date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-08-10 11:00:00,22.0,24.0,21.0,23.58,3643000.0,21.3192,23.2573,20.3501,22.8503,3643000.0
2007-08-10 11:10:00,23.58,24.1,22.96,23.41,1025200.0,22.8503,23.3542,22.2495,22.6855,1025200.0
2007-08-10 11:20:00,23.39,23.95,23.2,23.9,473500.0,22.6662,23.2088,22.482,23.1604,473500.0
2007-08-10 11:30:00,23.9,24.9,23.85,24.5,457200.0,23.1604,24.1294,23.1119,23.7418,457200.0
2007-08-10 11:40:00,24.5,26.0,24.5,25.8,604900.0,23.7418,25.1954,23.7418,25.0016,604900.0
2007-08-10 11:50:00,25.75,25.86,24.22,24.71,267900.0,24.9531,25.0597,23.4705,23.9453,267900.0
2007-08-10 12:00:00,24.79,25.35,24.7,25.0,274200.0,24.0228,24.5655,23.9356,24.2263,274200.0
2007-08-10 12:10:00,25.0,25.7,25.0,25.25,229400.0,24.2263,24.9047,24.2263,24.4686,229400.0
2007-08-10 12:20:00,25.25,25.6,25.0,25.55,103400.0,24.4686,24.8078,24.2263,24.7593,103400.0
2007-08-10 12:30:00,25.6,26.0,24.97,25.44,267700.0,24.8078,25.1954,24.1973,24.6527,267700.0
2007-08-10 12:40:00,25.21,25.25,24.8,25.0,113500.0,24.4298,24.4686,24.0325,24.2263,113500.0
2007-08-10 12:50:00,24.99,25.0,24.53,24.85,138300.0,24.2166,24.2263,23.7709,24.081,138300.0
2007-08-10 13:00:00,24.85,25.25,24.82,24.95,176600.0,24.081,24.4686,24.0519,24.1779,176600.0
2007-08-10 13:10:00,24.88,25.0,24.57,24.9,29100.0,24.1101,24.2263,23.8096,24.1294,29100.0
2007-08-10 13:20:00,24.81,25.0,24.81,24.9,30000.0,24.0422,24.2263,24.0422,24.1294,30000.0
2007-08-10 13:30:00,24.81,24.91,24.5,24.85,170300.0,24.0422,24.1391,23.7418,24.081,170300.0
2007-08-10 13:40:00,24.79,24.85,24.5,24.55,162100.0,24.0228,24.081,23.7418,23.7903,162100.0
2007-08-10 13:50:00,24.55,24.9,24.5,24.5,29000.0,23.7903,24.1294,23.7418,23.7418,29000.0
2007-08-10 14:00:00,24.5,24.6,24.3,24.45,111800.0,23.7418,23.8387,23.548,23.6934,111800.0
2007-08-10 14:10:00,24.6,24.6,24.2,24.2,38200.0,23.8387,23.8387,23.4511,23.4511,38200.0
2007-08-10 14:20:00,24.2,24.58,24.1,24.25,43700.0,23.4511,23.8193,23.3542,23.4995,43700.0
2007-08-10 14:30:00,24.27,24.75,24.05,24.75,59700.0,23.5189,23.9841,23.3057,23.9841,59700.0
2007-08-10 14:40:00,24.85,25.0,24.65,24.81,39800.0,24.081,24.2263,23.8872,24.0422,39800.0
2007-08-10 14:50:00,24.77,24.9,24.6,24.77,40600.0,24.0035,24.1294,23.8387,24.0035,40600.0
2007-08-10 15:00:00,24.77,25.47,24.75,25.17,125200.0,24.0035,24.6818,23.9841,24.3911,125200.0
2007-08-10 15:10:00,25.24,25.48,25.0,25.12,49500.0,24.4589,24.6915,24.2263,24.3426,49500.0
2007-08-10 15:20:00,25.15,25.8,25.0,25.46,203700.0,24.3717,25.0016,24.2263,24.6721,203700.0
2007-08-10 15:30:00,25.47,26.2,25.2,26.0,84400.0,24.6818,25.3892,24.4201,25.1954,84400.0
2007-08-10 15:40:00,25.88,27.64,25.61,26.93,133600.0,25.0791,26.7846,24.8175,26.0966,133600.0
2007-08-10 15:50:00,27.03,29.0,26.99,28.25,276800.0,26.1935,28.1026,26.1548,27.3758,276800.0
2007-08-13 09:30:00,31.2,34.99,31.1,33.0,284500.0,30.2345,33.9072,30.1376,31.9788,284500.0
2007-08-13 09:40:00,33.0,36.5,32.63,34.64,254300.0,31.9788,35.3705,31.6202,33.568,254300.0
2007-08-13 09:50:00,34.64,39.67,34.5,38.0,317100.0,33.568,38.4424,33.4323,36.824,317100.0
2007-08-13 10:00:00,37.51,37.51,35.01,35.67,140600.0,36.3492,36.3492,33.9266,34.5661,140600.0
2007-08-13 10:10:00,35.8,35.81,34.07,34.61,98500.0,34.6921,34.7018,33.0157,33.5389,98500.0
2007-08-13 10:20:00,34.6,35.0,34.1,34.85,63700.0,33.5293,33.9169,33.0447,33.7715,63700.0
2007-08-13 10:30:00,34.99,35.0,34.35,34.7,53700.0,33.9072,33.9169,33.287,33.6262,53700.0
2007-08-13 10:40:00,34.9,35.0,34.56,34.6,45700.0,33.82,33.9169,33.4905,33.5293,45700.0
2007-08-13 10:50:00,34.65,35.75,34.5,34.72,56600.0,33.5777,34.6437,33.4323,33.6455,56600.0
2007-08-13 11:00:00,34.6,34.91,34.55,34.62,83300.0,33.5293,33.8297,33.4808,33.5486,83300.0
2007-08-13 11:10:00,34.64,35.38,34.64,35.0,30600.0,33.568,34.2851,33.568,33.9169,30600.0
2007-08-13 11:20:00,35.0,35.15,34.11,34.11,92000.0,33.9169,34.0622,33.0544,33.0544,92000.0
2007-08-13 11:30:00,34.0,34.16,32.76,33.49,35500.0,32.9478,33.1029,31.7462,32.4536,35500.0
2007-08-13 11:40:00,33.5,33.64,30.42,31.59,80600.0,32.4633,32.599,29.4786,30.6124,80600.0
2007-08-13 11:50:00,31.4,34.0,30.55,33.97,75500.0,30.4283,32.9478,29.6046,32.9187,75500.0
2007-08-13 12:00:00,34.0,34.0,32.75,32.85,22300.0,32.9478,32.9478,31.7365,31.8334,22300.0
2007-08-13 12:10:00,32.95,33.0,31.6,31.63,11400.0,31.9303,31.9788,30.6221,30.6512,11400.0
2007-08-13 12:20:00,31.65,32.0,30.5,30.5,56400.0,30.6705,31.0097,29.5561,29.5561,56400.0
2007-08-13 12:30:00,30.5,30.8,30.0,30.22,26900.0,29.5561,29.8468,29.0716,29.2848,26900.0
2007-08-13 12:40:00,30.22,30.55,29.97,30.1,44100.0,29.2848,29.6046,29.0425,29.1685,44100.0
2007-08-13 12:50:00,30.25,30.9,29.55,30.0,37400.0,29.3139,29.9438,28.6355,29.0716,37400.0
2007-08-13 13:00:00,29.95,30.1,29.0,29.1,277900.0,29.0232,29.1685,28.1026,28.1995,277900.0
2007-08-13 13:10:00,29.34,29.95,29.1,29.75,40000.0,28.432,29.0232,28.1995,28.8293,40000.0
2007-08-13 13:20:00,29.66,31.91,29.6,31.91,74300.0,28.7421,30.9225,28.684,30.9225,74300.0
2007-08-13 13:30:00,31.62,32.0,30.04,31.52,70100.0,30.6415,31.0097,29.1104,30.5446,70100.0
2007-08-13 13:40:00,31.39,32.48,31.25,32.01,69100.0,30.4186,31.4749,30.2829,31.0194,69100.0
2007-08-13 13:50:00,32.42,32.47,31.4,31.9,38300.0,31.4167,31.4652,30.4283,30.9128,38300.0
2007-08-13 14:00:00,31.99,32.0,31.81,31.81,19900.0,31.0,31.0097,30.8256,30.8256,19900.0
2007-08-13 14:10:00,31.73,31.97,31.4,31.4,12500.0,30.7481,30.9806,30.4283,30.4283,12500.0
2007-08-13 14:20:00,31.66,31.75,30.61,31.2,13500.0,30.6802,30.7674,29.6627,30.2345,13500.0
2007-08-13 14:30:00,31.19,31.64,31.15,31.55,19500.0,30.2248,30.6609,30.186,30.5736,19500.0
2007-08-13 14:40:00,31.55,31.59,30.85,31.4,44400.0,30.5736,30.6124,29.8953,30.4283,44400.0
2007-08-13 14:50:00,31.4,31.5,31.1,31.14,41500.0,30.4283,30.5252,30.1376,30.1763,41500.0
2007-08-13 15:00:00,31.14,32.0,30.94,31.57,64000.0,30.1763,31.0097,29.9825,30.593,64000.0
2007-08-13 15:10:00,31.59,33.0,31.58,32.77,98300.0,30.6124,31.9788,30.6027,31.7559,98300.0
2007-08-13 15:20:00,32.75,32.97,32.0,32.53,83100.0,31.7365,31.9497,31.0097,31.5233,83100.0
2007-08-13 15:30:00,32.57,33.34,32.55,32.79,82300.0,31.5621,32.3082,31.5427,31.7753,82300.0
2007-08-13 15:40:00,32.79,33.74,32.69,33.19,48200.0,31.7753,32.6959,31.6784,32.1629,48200.0
2007-08-13 15:50:00,33.16,33.6,31.14,32.75,85800.0,32.1338,32.5602,30.1763,31.7365,85800.0
2007-08-14 09:30:00,32.19,32.45,29.98,30.1,51500.0,31.1938,31.4458,29.0522,29.1685,51500.0
2007-08-14 09:40:00,30.1,31.99,30.0,31.83,25000.0,29.1685,31.0,29.0716,30.845,25000.0
2007-08-14 09:50:00,31.3,32.0,31.25,32.0,20200.0,30.3314,31.0097,30.2829,31.0097,20200.0
2007-08-14 10:00:00,31.57,31.57,31.25,31.25,15600.0,30.593,30.593,30.2829,30.2829,15600.0
2007-08-14 10:10:00,30.72,31.24,30.72,31.0,1100.0,29.7693,30.2732,29.7693,30.0407,1100.0
2007-08-14 10:20:00,31.45,31.45,31.0,31.0,6800.0,30.4767,30.4767,30.0407,30.0407,6800.0
2007-08-14 10:30:00,31.0,31.39,30.75,30.75,12100.0,30.0407,30.4186,29.7984,29.7984,12100.0
2007-08-14 10:40:00,31.14,31.4,30.75,31.4,10000.0,30.1763,30.4283,29.7984,30.4283,10000.0
2007-08-14 10:50:00,31.05,32.5,31.05,31.16,20300.0,30.0891,31.4942,30.0891,30.1957,20300.0
2007-08-14 11:00:00,31.54,31.66,31.26,31.26,3300.0,30.5639,30.6802,30.2926,30.2926,3300.0
2007-08-14 11:10:00,31.35,32.07,31.35,32.0,7100.0,30.3798,31.0775,30.3798,31.0097,7100.0
2007-08-14 11:20:00,32.4,32.45,32.0,32.45,5000.0,31.3973,31.4458,31.0097,31.4458,5000.0
2007-08-14 11:30:00,32.01,32.3,32.0,32.3,13400.0,31.0194,31.3004,31.0097,31.3004,13400.0
2007-08-14 11:40:00,32.19,32.5,32.01,32.5,3800.0,31.1938,31.4942,31.0194,31.4942,3800.0
2007-08-14 11:50:00,32.5,32.55,32.35,32.35,700.0,31.4942,31.5427,31.3489,31.3489,700.0
2007-08-14 12:00:00,32.7,32.7,32.24,32.57,2800.0,31.688,31.688,31.2423,31.5621,2800.0
2007-08-14 12:10:00,32.33,32.5,32.1,32.1,3500.0,31.3295,31.4942,31.1066,31.1066,3500.0
2007-08-14 12:20:00,32.1,32.15,31.85,31.85,5600.0,31.1066,31.1551,30.8644,30.8644,5600.0
2007-08-14 12:30:00,31.85,32.0,31.85,32.0,1500.0,30.8644,31.0097,30.8644,31.0097,1500.0
2007-08-14 12:40:00,32.0,32.0,31.7,31.7,2100.0,31.0097,31.0097,30.719,30.719,2100.0
2007-08-14 12:50:00,31.63,31.63,31.63,31.63,200.0,30.6512,30.6512,30.6512,30.6512,200.0
2007-08-14 13:00:00,32.0,32.26,32.0,32.0,2700.0,31.0097,31.2617,31.0097,31.0097,2700.0
2007-08-14 13:10:00,32.0,32.0,32.0,32.0,800.0,31.0097,31.0097,31.0097,31.0097,800.0
2007-08-14 13:20:00,32.23,32.23,32.0,32.0,200.0,31.2326,31.2326,31.0097,31.0097,200.0
2007-08-14 13:30:00,32.0,32.1,31.74,31.96,24400.0,31.0097,31.1066,30.7578,30.971,24400.0
2007-08-14 13:40:00,31.9,32.0,31.7,31.7,9100.0,30.9128,31.0097,30.719,30.719,9100.0
2007-08-14 13:50:00,32.0,32.0,31.9,31.93,67600.0,31.0097,31.0097,30.9128,30.9419,67600.0
2007-08-14 14:00:00,32.0,32.0,31.7,31.7,11400.0,31.0097,31.0097,30.719,30.719,11400.0
2007-08-14 14:10:00,31.7,31.7,31.32,31.32,6800.0,30.719,30.719,30.3508,30.3508,6800.0
2007-08-14 14:20:00,31.59,31.87,31.59,31.87,35800.0,30.6124,30.8837,30.6124,30.8837,35800.0
2007-08-14 14:30:00,31.87,31.87,31.7,31.7,17400.0,30.8837,30.8837,30.719,30.719,17400.0
2007-08-14 14:40:00,31.7,31.7,31.3,31.69,1500.0,30.719,30.719,30.3314,30.7093,1500.0
2007-08-14 14:50:00,31.31,31.35,31.25,31.25,2800.0,30.3411,30.3798,30.2829,30.2829,2800.0
2007-08-14 15:00:00,31.28,31.5,31.25,31.5,10700.0,30.312,30.5252,30.2829,30.5252,10700.0
2007-08-14 15:10:00,31.57,31.57,31.25,31.25,1700.0,30.593,30.593,30.2829,30.2829,1700.0
2007-08-14 15:20:00,31.26,31.5,31.26,31.26,1600.0,30.2926,30.5252,30.2926,30.2926,1600.0
2007-08-14 15:30:00,31.27,31.49,31.26,31.49,3000.0,30.3023,30.5155,30.2926,30.5155,3000.0
2007-08-14 15:40:00,31.49,31.58,30.57,30.65,57500.0,30.5155,30.6027,29.624,29.7015,57500.0
2007-08-14 15:50:00,30.6,31.58,30.05,30.05,85300.0,29.653,30.6027,29.1201,29.1201,85300.0
2007-08-15 09:30:00,30.21,30.21,29.07,29.8,46200.0,29.2751,29.2751,28.1704,28.8778,46200.0
2007-08-15 09:40:00,29.57,29.65,29.16,29.59,28100.0,28.6549,28.7324,28.2576,28.6743,28100.0
2007-08-15 09:50:00,29.35,29.56,28.94,29.25,17600.0,28.4417,28.6452,28.0444,28.3448,17600.0
2007-08-15 10:00:00,29.3,29.56,28.76,28.96,20900.0,28.3933,28.6452,27.87,28.0638,20900.0
2007-08-15 10:10:00,28.78,29.41,28.78,29.33,457800.0,27.8894,28.4999,27.8894,28.4223,457800.0
2007-08-15 10:20:00,29.33,29.36,28.9,28.95,16900.0,28.4223,28.4514,28.0056,28.0541,16900.0
2007-08-15 10:30:00,28.95,29.12,28.8,28.8,27300.0,28.0541,28.2188,27.9087,27.9087,27300.0
2007-08-15 10:40:00,28.8,28.89,28.77,28.8,10100.0,27.9087,27.996,27.8797,27.9087,10100.0
2007-08-15 10:50:00,28.8,29.99,28.8,29.09,24200.0,27.9087,29.0619,27.9087,28.1898,24200.0
2007-08-15 11:00:00,29.01,29.15,28.9,29.0,21700.0,28.1122,28.2479,28.0056,28.1026,21700.0
2007-08-15 11:10:00,28.98,29.0,28.5,28.94,19300.0,28.0832,28.1026,27.618,28.0444,19300.0
2007-08-15 11:20:00,28.75,28.95,28.66,28.76,6400.0,27.8603,28.0541,27.7731,27.87,6400.0
2007-08-15 11:30:00,28.94,29.14,28.76,29.05,25700.0,28.0444,28.2382,27.87,28.151,25700.0
2007-08-15 11:40:00,29.17,29.3,29.0,29.06,25600.0,28.2673,28.3933,28.1026,28.1607,25600.0
2007-08-15 11:50:00,29.05,29.06,29.05,29.05,12700.0,28.151,28.1607,28.151,28.151,12700.0
2007-08-15 12:00:00,29.05,29.05,28.9,28.9,2900.0,28.151,28.151,28.0056,28.0056,2900.0
2007-08-15 12:10:00,28.9,29.0,28.9,29.0,7000.0,28.0056,28.1026,28.0056,28.1026,7000.0
2007-08-15 12:20:00,29.0,29.12,28.77,28.77,7700.0,28.1026,28.2188,27.8797,27.8797,7700.0
2007-08-15 12:30:00,28.77,28.85,28.7,28.85,3500.0,27.8797,27.9572,27.8118,27.9572,3500.0
2007-08-15 12:40:00,29.0,29.02,28.9,28.9,1700.0,28.1026,28.1219,28.0056,28.0056,1700.0
2007-08-15 12:50:00,28.9,28.9,28.9,28.9,3400.0,28.0056,28.0056,28.0056,28.0056,3400.0
2007-08-15 13:00:00,29.01,29.01,28.9,28.9,400.0,28.1122,28.1122,28.0056,28.0056,400.0
2007-08-15 13:10:00,28.9,28.9,28.5,28.6,15900.0,28.0056,28.0056,27.618,27.7149,15900.0
2007-08-15 13:20:00,28.62,28.72,28.05,28.3,5300.0,27.7343,27.8312,27.182,27.4242,5300.0
2007-08-15 13:30:00,28.25,28.41,28.25,28.35,4000.0,27.3758,27.5308,27.3758,27.4727,4000.0
2007-08-15 13:40:00,28.39,28.7,28.35,28.5,3200.0,27.5114,27.8118,27.4727,27.618,3200.0
2007-08-15 13:50:00,28.47,28.63,28.36,28.36,2200.0,27.589,27.744,27.4824,27.4824,2200.0
2007-08-15 14:00:00,28.38,28.38,28.36,28.36,400.0,27.5017,27.5017,27.4824,27.4824,400.0
2007-08-15 14:10:00,28.33,28.85,28.1,28.85,21000.0,27.4533,27.9572,27.2304,27.9572,21000.0
2007-08-15 14:20:00,28.84,29.8,28.8,29.8,12100.0,27.9475,28.8778,27.9087,28.8778,12100.0
2007-08-15 14:30:00,29.07,29.39,29.0,29.1,5700.0,28.1704,28.4805,28.1026,28.1995,5700.0
2007-08-15 14:40:00,29.08,29.35,29.05,29.1,7400.0,28.1801,28.4417,28.151,28.1995,7400.0
2007-08-15 14:50:00,29.18,29.26,28.99,28.99,15500.0,28.277,28.3545,28.0929,28.0929,15500.0
2007-08-15 15:00:00,28.52,29.15,28.52,28.99,8200.0,27.6374,28.2479,27.6374,28.0929,8200.0
2007-08-15 15:10:00,28.99,28.99,28.53,28.66,20800.0,28.0929,28.0929,27.6471,27.7731,20800.0
2007-08-15 15:20:00,28.67,28.98,28.5,28.55,12500.0,27.7828,28.0832,27.618,27.6665,12500.0
2007-08-15 15:30:00,28.35,28.79,28.35,28.36,9000.0,27.4727,27.8991,27.4727,27.4824,9000.0
2007-08-15 15:40:00,28.36,28.65,28.35,28.45,22200.0,27.4824,27.7634,27.4727,27.5696,22200.0
2007-08-15 15:50:00,28.4,30.0,28.4,29.08,30800.0,27.5211,29.0716,27.5211,28.1801,30800.0
2007-08-16 09:30:00,28.98,29.0,27.64,28.28,17500.0,28.0832,28.1026,26.7846,27.4048,17500.0
2007-08-16 09:40:00,28.29,28.55,28.14,28.25,35000.0,27.4145,27.6665,27.2692,27.3758,35000.0
2007-08-16 09:50:00,28.05,28.25,28.05,28.25,7200.0,27.182,27.3758,27.182,27.3758,7200.0
2007-08-16 10:00:00,28.25,28.35,28.12,28.25,25800.0,27.3758,27.4727,27.2498,27.3758,25800.0
2007-08-16 10:10:00,28.25,28.25,27.12,27.22,48400.0,27.3758,27.3758,26.2807,26.3776,48400.0
2007-08-16 10:20:00,27.5,27.79,26.9,27.7,31000.0,26.649,26.93,26.0675,26.8428,31000.0
2007-08-16 10:30:00,27.7,27.95,27.7,27.7,6200.0,26.8428,27.085,26.8428,26.8428,6200.0
2007-08-16 10:40:00,27.9,28.0,27.66,27.67,10700.0,27.0366,27.1335,26.804,26.8137,10700.0
2007-08-16 10:50:00,27.73,27.89,27.55,27.55,36500.0,26.8719,27.0269,26.6974,26.6974,36500.0
2007-08-16 11:00:00,27.6,27.7,27.55,27.6,7500.0,26.7459,26.8428,26.6974,26.7459,7500.0
2007-08-16 11:10:00,27.27,27.65,27.25,27.25,100100.0,26.4261,26.7943,26.4067,26.4067,100100.0
2007-08-16 11:20:00,27.25,27.25,25.06,25.2,35200.0,26.4067,26.4067,24.2845,24.4201,35200.0
2007-08-16 11:30:00,25.38,26.79,25.15,26.0,37500.0,24.5946,25.9609,24.3717,25.1954,37500.0
2007-08-16 11:40:00,26.0,26.5,26.0,26.5,15100.0,25.1954,25.6799,25.1954,25.6799,15100.0
2007-08-16 11:50:00,26.54,26.75,26.5,26.75,12000.0,25.7187,25.9222,25.6799,25.9222,12000.0
2007-08-16 12:00:00,26.65,26.66,26.51,26.55,24200.0,25.8253,25.835,25.6896,25.7284,24200.0
2007-08-16 12:10:00,26.53,26.7,26.5,26.7,4600.0,25.709,25.8737,25.6799,25.8737,4600.0
2007-08-16 12:20:00,26.69,26.75,26.69,26.73,9000.0,25.864,25.9222,25.864,25.9028,9000.0
2007-08-16 12:30:00,26.73,26.8,26.73,26.8,8000.0,25.9028,25.9706,25.9028,25.9706,8000.0
2007-08-16 12:40:00,26.78,26.8,26.5,26.76,2700.0,25.9513,25.9706,25.6799,25.9319,2700.0
2007-08-16 12:50:00,26.77,27.0,26.69,27.0,8200.0,25.9416,26.1644,25.864,26.1644,8200.0
2007-08-16 13:00:00,26.8,26.8,26.68,26.74,5300.0,25.9706,25.9706,25.8543,25.9125,5300.0
2007-08-16 13:10:00,26.74,26.97,26.68,26.83,28400.0,25.9125,26.1354,25.8543,25.9997,28400.0
2007-08-16 13:20:00,26.83,27.4,26.75,27.12,2700.0,25.9997,26.5521,25.9222,26.2807,2700.0
2007-08-16 13:30:00,26.9,27.85,26.9,27.85,9200.0,26.0675,26.9881,26.0675,26.9881,9200.0
2007-08-16 13:40:00,28.0,28.0,26.82,27.27,6100.0,27.1335,27.1335,25.99,26.4261,6100.0
2007-08-16 13:50:00,27.24,29.36,27.24,27.61,35300.0,26.397,28.4514,26.397,26.7556,35300.0
2007-08-16 14:00:00,27.48,28.72,27.37,28.72,12000.0,26.6296,27.8312,26.523,27.8312,12000.0
2007-08-16 14:10:00,28.59,30.0,28.52,28.52,8600.0,27.7052,29.0716,27.6374,27.6374,8600.0
2007-08-16 14:20:00,29.32,29.6,28.3,28.54,21700.0,28.4126,28.684,27.4242,27.6568,21700.0
2007-08-16 14:30:00,28.36,29.38,28.31,29.3,50900.0,27.4824,28.4708,27.4339,28.3933,50900.0
2007-08-16 14:40:00,29.14,29.16,28.4,28.68,42100.0,28.2382,28.2576,27.5211,27.7925,42100.0
2007-08-16 14:50:00,28.77,29.6,28.64,28.84,32500.0,27.8797,28.684,27.7537,27.9475,32500.0
2007-08-16 15:00:00,29.03,29.4,28.6,28.76,61700.0,28.1316,28.4902,27.7149,27.87,61700.0
2007-08-16 15:10:00,28.8,29.35,28.72,29.23,39400.0,27.9087,28.4417,27.8312,28.3254,39400.0
2007-08-16 15:20:00,28.91,29.54,27.53,29.07,46100.0,28.0153,28.6258,26.678,28.1704,46100.0
2007-08-16 15:30:00,28.82,29.25,28.63,28.75,43700.0,27.9281,28.3448,27.744,27.8603,43700.0
2007-08-16 15:40:00,28.8,29.23,28.5,28.68,70800.0,27.9087,28.3254,27.618,27.7925,70800.0
2007-08-16 15:50:00,28.57,28.7,25.74,26.6,96900.0,27.6859,27.8118,24.9434,25.7768,96900.0
2007-08-17 09:30:00,30.32,33.0,30.0,32.0,66100.0,29.3817,31.9788,29.0716,31.0097,66100.0
2007-08-17 09:40:00,31.73,31.78,30.25,31.0,46000.0,30.7481,30.7965,29.3139,30.0407,46000.0
2007-08-17 09:50:00,30.52,30.99,30.45,30.99,3800.0,29.5755,30.031,29.5077,30.031,3800.0
2007-08-17 10:00:00,30.99,31.97,30.85,31.0,12600.0,30.031,30.9806,29.8953,30.0407,12600.0
2007-08-17 10:10:00,31.32,31.36,30.66,31.32,2100.0,30.3508,30.3895,29.7112,30.3508,2100.0
2007-08-17 10:20:00,31.2,31.2,30.75,30.98,5400.0,30.2345,30.2345,29.7984,30.0213,5400.0
2007-08-17 10:30:00,30.82,30.98,30.1,30.51,2200.0,29.8662,30.0213,29.1685,29.5658,2200.0
2007-08-17 10:40:00,30.24,30.5,30.2,30.21,5200.0,29.3042,29.5561,29.2654,29.2751,5200.0
2007-08-17 10:50:00,30.21,30.36,30.0,30.25,12100.0,29.2751,29.4205,29.0716,29.3139,12100.0
2007-08-17 11:00:00,30.24,31.21,30.2,31.05,13500.0,29.3042,30.2442,29.2654,30.0891,13500.0
2007-08-17 11:10:00,31.2,31.4,30.35,30.97,5400.0,30.2345,30.4283,29.4108,30.0116,5400.0
2007-08-17 11:20:00,31.4,31.6,31.25,31.4,1900.0,30.4283,30.6221,30.2829,30.4283,1900.0
2007-08-17 11:30:00,31.54,31.93,31.49,31.5,16300.0,30.5639,30.9419,30.5155,30.5252,16300.0
2007-08-17 11:40:00,31.69,31.99,31.05,31.15,11000.0,30.7093,31.0,30.0891,30.186,11000.0
2007-08-17 11:50:00,31.15,31.48,31.05,31.21,7900.0,30.186,30.5058,30.0891,30.2442,7900.0
2007-08-17 12:00:00,31.47,31.74,31.25,31.33,10300.0,30.4961,30.7578,30.2829,30.3604,10300.0
2007-08-17 12:10:00,31.34,31.61,31.05,31.25,7600.0,30.3701,30.6318,30.0891,30.2829,7600.0
2007-08-17 12:20:00,31.45,31.56,30.76,31.12,19200.0,30.4767,30.5833,29.8081,30.1569,19200.0
2007-08-17 12:30:00,31.12,31.77,30.98,30.98,6200.0,30.1569,30.7868,30.0213,30.0213,6200.0
2007-08-17 12:40:00,30.96,31.0,30.35,30.75,6500.0,30.0019,30.0407,29.4108,29.7984,6500.0
2007-08-17 12:50:00,30.79,30.81,30.45,30.45,2700.0,29.8372,29.8565,29.5077,29.5077,2700.0
2007-08-17 13:00:00,30.77,30.77,30.59,30.6,2600.0,29.8178,29.8178,29.6433,29.653,2600.0
2007-08-17 13:10:00,30.94,31.0,30.94,31.0,1900.0,29.9825,30.0407,29.9825,30.0407,1900.0
2007-08-17 13:20:00,30.91,31.0,30.91,31.0,13200.0,29.9534,30.0407,29.9534,30.0407,13200.0
2007-08-17 13:30:00,30.98,31.58,30.96,31.58,21200.0,30.0213,30.6027,30.0019,30.6027,21200.0
2007-08-17 13:40:00,31.75,31.75,31.5,31.52,5100.0,30.7674,30.7674,30.5252,30.5446,5100.0
2007-08-17 13:50:00,31.28,31.29,30.85,30.85,9300.0,30.312,30.3217,29.8953,29.8953,9300.0
2007-08-17 14:00:00,30.85,31.0,30.85,31.0,4500.0,29.8953,30.0407,29.8953,30.0407,4500.0
2007-08-17 14:10:00,31.0,31.0,30.97,30.97,3900.0,30.0407,30.0407,30.0116,30.0116,3900.0
2007-08-17 14:20:00,31.0,31.0,30.98,30.98,5700.0,30.0407,30.0407,30.0213,30.0213,5700.0
2007-08-17 14:30:00,30.96,30.96,30.82,30.85,2200.0,30.0019,30.0019,29.8662,29.8953,2200.0
2007-08-17 14:40:00,31.0,31.0,31.0,31.0,11100.0,30.0407,30.0407,30.0407,30.0407,11100.0
2007-08-17 14:50:00,31.0,31.0,30.97,31.0,4100.0,30.0407,30.0407,30.0116,30.0407,4100.0
2007-08-17 15:00:00,31.0,31.92,31.0,31.49,6300.0,30.0407,30.9322,30.0407,30.5155,6300.0
2007-08-17 15:10:00,31.5,31.8,31.39,31.8,3400.0,30.5252,30.8159,30.4186,30.8159,3400.0
2007-08-17 15:20:00,31.71,31.99,31.71,31.99,13000.0,30.7287,31.0,30.7287,31.0,13000.0
2007-08-17 15:30:00,31.99,32.8,31.95,32.53,13700.0,31.0,31.785,30.9613,31.5233,13700.0
2007-08-17 15:40:00,32.31,32.99,31.99,32.99,11600.0,31.3101,31.9691,31.0,31.9691,11600.0
2007-08-17 15:50:00,32.99,33.64,32.1,32.85,28600.0,31.9691,32.599,31.1066,31.8334,28600.0
2007-08-20 09:30:00,32.9,33.5,31.04,31.26,18600.0,31.8819,32.4633,30.0794,30.2926,18600.0
2007-08-20 09:40:00,31.21,31.23,30.51,30.78,12600.0,30.2442,30.2635,29.5658,29.8275,12600.0
2007-08-20 09:50:00,30.97,31.01,30.66,30.83,6400.0,30.0116,30.0503,29.7112,29.8759,6400.0
2007-08-20 10:00:00,31.08,31.48,30.68,30.87,15300.0,30.1182,30.5058,29.7306,29.9147,15300.0
2007-08-20 10:10:00,30.83,31.0,30.24,30.31,17900.0,29.8759,30.0407,29.3042,29.372,17900.0
2007-08-20 10:20:00,30.31,30.57,30.0,30.3,23600.0,29.372,29.624,29.0716,29.3623,23600.0
2007-08-20 10:30:00,30.16,30.16,30.12,30.12,200.0,29.2267,29.2267,29.1879,29.1879,200.0
2007-08-20 10:40:00,30.48,30.48,29.5,29.58,39700.0,29.5368,29.5368,28.5871,28.6646,39700.0
2007-08-20 10:50:00,29.75,29.94,29.58,29.82,4000.0,28.8293,29.0135,28.6646,28.8972,4000.0
2007-08-20 11:00:00,29.71,30.35,29.71,30.27,4100.0,28.7906,29.4108,28.7906,29.3332,4100.0
2007-08-20 11:10:00,30.47,30.47,30.2,30.2,1400.0,29.5271,29.5271,29.2654,29.2654,1400.0
2007-08-20 11:20:00,30.2,30.29,30.0,30.29,2400.0,29.2654,29.3526,29.0716,29.3526,2400.0
2007-08-20 11:30:00,30.16,30.16,30.0,30.0,7000.0,29.2267,29.2267,29.0716,29.0716,7000.0
2007-08-20 11:40:00,30.0,31.21,30.0,31.21,7100.0,29.0716,30.2442,29.0716,30.2442,7100.0
2007-08-20 11:50:00,31.17,31.65,30.95,31.0,5300.0,30.2054,30.6705,29.9922,30.0407,5300.0
2007-08-20 12:00:00,31.0,31.48,30.45,31.1,2000.0,30.0407,30.5058,29.5077,30.1376,2000.0
2007-08-20 12:10:00,30.85,30.89,30.45,30.45,700.0,29.8953,29.9341,29.5077,29.5077,700.0
2007-08-20 12:20:00,30.45,30.45,30.45,30.45,0.0,29.5077,29.5077,29.5077,29.5077,0.0
2007-08-20 12:30:00,30.45,30.45,30.45,30.45,0.0,29.5077,29.5077,29.5077,29.5077,0.0
2007-08-20 12:40:00,30.47,30.47,30.21,30.21,300.0,29.5271,29.5271,29.2751,29.2751,300.0
2007-08-20 12:50:00,30.17,30.4,30.15,30.4,1400.0,29.2363,29.4592,29.217,29.4592,1400.0
2007-08-20 13:00:00,30.09,30.1,30.0,30.03,4300.0,29.1588,29.1685,29.0716,29.1007,4300.0
2007-08-20 13:10:00,30.11,30.11,30.07,30.11,300.0,29.1782,29.1782,29.1394,29.1782,300.0
2007-08-20 13:20:00,30.38,30.44,30.38,30.44,200.0,29.4398,29.498,29.4398,29.498,200.0
2007-08-20 13:30:00,30.1,30.12,30.1,30.1,600.0,29.1685,29.1879,29.1685,29.1685,600.0
2007-08-20 13:40:00,30.13,30.18,30.06,30.07,1400.0,29.1976,29.246,29.1297,29.1394,1400.0
2007-08-20 13:50:00,30.3,30.3,30.03,30.03,1900.0,29.3623,29.3623,29.1007,29.1007,1900.0
2007-08-20 14:00:00,30.03,30.03,30.03,30.03,0.0,29.1007,29.1007,29.1007,29.1007,0.0
2007-08-20 14:10:00,30.06,30.06,30.06,30.06,100.0,29.1297,29.1297,29.1297,29.1297,100.0
2007-08-20 14:20:00,30.07,30.08,30.07,30.08,200.0,29.1394,29.1491,29.1394,29.1491,200.0
2007-08-20 14:30:00,30.19,30.19,30.1,30.1,1700.0,29.2557,29.2557,29.1685,29.1685,1700.0
2007-08-20 14:40:00,30.17,30.28,30.1,30.25,1900.0,29.2363,29.3429,29.1685,29.3139,1900.0
2007-08-20 14:50:00,30.25,30.29,30.1,30.11,2600.0,29.3139,29.3526,29.1685,29.1782,2600.0
2007-08-20 15:00:00,30.11,30.5,30.08,30.42,3300.0,29.1782,29.5561,29.1491,29.4786,3300.0
2007-08-20 15:10:00,30.45,30.46,30.25,30.3,2600.0,29.5077,29.5174,29.3139,29.3623,2600.0
2007-08-20 15:20:00,30.31,30.4,30.1,30.38,7200.0,29.372,29.4592,29.1685,29.4398,7200.0
2007-08-20 15:30:00,30.26,30.5,30.11,30.15,3200.0,29.3236,29.5561,29.1782,29.217,3200.0
2007-08-20 15:40:00,30.15,30.2,29.71,30.0,20900.0,29.217,29.2654,28.7906,29.0716,20900.0
2007-08-20 15:50:00,30.15,30.95,30.0,30.47,7100.0,29.217,29.9922,29.0716,29.5271,7100.0
2007-08-21 09:30:00,29.71,30.25,29.12,29.56,20200.0,28.7906,29.3139,28.2188,28.6452,20200.0
2007-08-21 09:40:00,30.0,30.29,29.81,30.0,1700.0,29.0716,29.3526,28.8875,29.0716,1700.0
2007-08-21 09:50:00,30.04,30.04,29.74,30.0,2100.0,29.1104,29.1104,28.8197,29.0716,2100.0
2007-08-21 10:00:00,29.8,30.0,29.8,29.87,1200.0,28.8778,29.0716,28.8778,28.9456,1200.0
2007-08-21 10:10:00,29.8,29.8,29.8,29.8,400.0,28.8778,28.8778,28.8778,28.8778,400.0
2007-08-21 10:20:00,29.8,29.8,29.75,29.76,1200.0,28.8778,28.8778,28.8293,28.839,1200.0
2007-08-21 10:30:00,29.75,29.75,29.55,29.55,4700.0,28.8293,28.8293,28.6355,28.6355,4700.0
2007-08-21 10:40:00,29.6,29.6,29.41,29.41,32100.0,28.684,28.684,28.4999,28.4999,32100.0
2007-08-21 10:50:00,29.6,29.69,29.41,29.41,1400.0,28.684,28.7712,28.4999,28.4999,1400.0
2007-08-21 11:00:00,29.51,29.69,29.41,29.41,6300.0,28.5968,28.7712,28.4999,28.4999,6300.0
2007-08-21 11:10:00,29.41,29.41,28.77,28.8,8200.0,28.4999,28.4999,27.8797,27.9087,8200.0
2007-08-21 11:20:00,28.86,29.01,28.86,29.0,5700.0,27.9669,28.1122,27.9669,28.1026,5700.0
2007-08-21 11:30:00,29.15,29.15,29.0,29.05,1600.0,28.2479,28.2479,28.1026,28.151,1600.0
2007-08-21 11:40:00,29.04,29.04,28.4,28.49,2800.0,28.1413,28.1413,27.5211,27.6083,2800.0
2007-08-21 11:50:00,28.42,29.4,27.76,28.21,17500.0,27.5405,28.4902,26.9009,27.337,17500.0
2007-08-21 12:00:00,28.06,28.06,28.05,28.05,1000.0,27.1916,27.1916,27.182,27.182,1000.0
2007-08-21 12:10:00,28.18,28.65,28.18,28.65,2500.0,27.3079,27.7634,27.3079,27.7634,2500.0
2007-08-21 12:20:00,28.7,28.75,28.7,28.75,700.0,27.8118,27.8603,27.8118,27.8603,700.0
2007-08-21 12:30:00,28.54,28.54,28.53,28.53,200.0,27.6568,27.6568,27.6471,27.6471,200.0
2007-08-21 12:40:00,28.29,28.29,28.29,28.29,100.0,27.4145,27.4145,27.4145,27.4145,100.0
2007-08-21 12:50:00,28.26,28.26,28.25,28.25,500.0,27.3855,27.3855,27.3758,27.3758,500.0
2007-08-21 13:00:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-08-21 13:10:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-08-21 13:20:00,28.26,28.26,28.26,28.26,500.0,27.3855,27.3855,27.3855,27.3855,500.0
2007-08-21 13:30:00,28.64,28.64,28.2,28.2,400.0,27.7537,27.7537,27.3273,27.3273,400.0
2007-08-21 13:40:00,28.58,28.58,28.58,28.58,600.0,27.6955,27.6955,27.6955,27.6955,600.0
2007-08-21 13:50:00,28.65,29.35,28.65,29.35,4500.0,27.7634,28.4417,27.7634,28.4417,4500.0
2007-08-21 14:00:00,29.29,29.3,28.72,28.72,3300.0,28.3836,28.3933,27.8312,27.8312,3300.0
2007-08-21 14:10:00,28.88,28.88,28.88,28.88,100.0,27.9863,27.9863,27.9863,27.9863,100.0
2007-08-21 14:20:00,29.0,29.1,28.9,28.9,2300.0,28.1026,28.1995,28.0056,28.0056,2300.0
2007-08-21 14:30:00,28.91,28.94,28.9,28.9,2400.0,28.0153,28.0444,28.0056,28.0056,2400.0
2007-08-21 14:40:00,28.9,29.1,28.9,28.99,2300.0,28.0056,28.1995,28.0056,28.0929,2300.0
2007-08-21 14:50:00,28.99,29.01,28.92,29.01,1500.0,28.0929,28.1122,28.025,28.1122,1500.0
2007-08-21 15:00:00,29.0,29.08,29.0,29.08,800.0,28.1026,28.1801,28.1026,28.1801,800.0
2007-08-21 15:10:00,29.0,29.1,29.0,29.02,800.0,28.1026,28.1995,28.1026,28.1219,800.0
2007-08-21 15:20:00,29.05,29.1,29.05,29.05,29100.0,28.151,28.1995,28.151,28.151,29100.0
2007-08-21 15:30:00,29.19,29.7,29.19,29.7,7800.0,28.2867,28.7809,28.2867,28.7809,7800.0
2007-08-21 15:40:00,29.44,29.48,29.06,29.48,2300.0,28.5289,28.5677,28.1607,28.5677,2300.0
2007-08-21 15:50:00,29.13,29.5,29.02,29.02,7000.0,28.2285,28.5871,28.1219,28.1219,7000.0
2007-08-22 09:30:00,29.15,29.76,29.15,29.75,1500.0,28.2479,28.839,28.2479,28.8293,1500.0
2007-08-22 09:40:00,29.75,30.59,29.73,30.3,1800.0,28.8293,29.6433,28.81,29.3623,1800.0
2007-08-22 09:50:00,30.06,30.1,29.72,29.72,2200.0,29.1297,29.1685,28.8003,28.8003,2200.0
2007-08-22 10:00:00,29.74,30.18,29.72,30.18,2600.0,28.8197,29.246,28.8003,29.246,2600.0
2007-08-22 10:10:00,30.15,30.65,30.15,30.5,3300.0,29.217,29.7015,29.217,29.5561,3300.0
2007-08-22 10:20:00,30.5,30.83,30.5,30.5,5800.0,29.5561,29.8759,29.5561,29.5561,5800.0
2007-08-22 10:30:00,30.43,30.5,30.21,30.5,3600.0,29.4883,29.5561,29.2751,29.5561,3600.0
2007-08-22 10:40:00,30.23,30.37,30.2,30.25,1500.0,29.2945,29.4302,29.2654,29.3139,1500.0
2007-08-22 10:50:00,30.25,30.33,29.93,29.93,3700.0,29.3139,29.3914,29.0038,29.0038,3700.0
2007-08-22 11:00:00,29.94,30.66,29.85,29.85,5300.0,29.0135,29.7112,28.9262,28.9262,5300.0
2007-08-22 11:10:00,29.94,29.94,29.9,29.9,1200.0,29.0135,29.0135,28.9747,28.9747,1200.0
2007-08-22 11:20:00,29.89,30.13,29.85,30.01,3500.0,28.965,29.1976,28.9262,29.0813,3500.0
2007-08-22 11:30:00,29.9,29.9,29.84,29.85,1300.0,28.9747,28.9747,28.9166,28.9262,1300.0
2007-08-22 11:40:00,29.82,29.82,29.71,29.76,1500.0,28.8972,28.8972,28.7906,28.839,1500.0
2007-08-22 11:50:00,29.78,29.86,29.78,29.8,1700.0,28.8584,28.9359,28.8584,28.8778,1700.0
2007-08-22 12:00:00,29.8,29.94,29.8,29.94,1400.0,28.8778,29.0135,28.8778,29.0135,1400.0
2007-08-22 12:10:00,29.95,29.95,29.95,29.95,200.0,29.0232,29.0232,29.0232,29.0232,200.0
2007-08-22 12:20:00,29.85,30.0,29.74,29.94,2900.0,28.9262,29.0716,28.8197,29.0135,2900.0
2007-08-22 12:30:00,29.84,29.84,29.83,29.83,200.0,28.9166,28.9166,28.9069,28.9069,200.0
2007-08-22 12:40:00,29.73,29.74,29.73,29.74,700.0,28.81,28.8197,28.81,28.8197,700.0
2007-08-22 12:50:00,29.74,29.79,29.74,29.79,300.0,28.8197,28.8681,28.8197,28.8681,300.0
2007-08-22 13:00:00,29.72,29.72,29.5,29.58,3500.0,28.8003,28.8003,28.5871,28.6646,3500.0
2007-08-22 13:10:00,29.51,29.54,29.51,29.54,300.0,28.5968,28.6258,28.5968,28.6258,300.0
2007-08-22 13:20:00,29.52,29.56,29.5,29.5,1200.0,28.6065,28.6452,28.5871,28.5871,1200.0
2007-08-22 13:30:00,29.5,29.5,29.5,29.5,600.0,28.5871,28.5871,28.5871,28.5871,600.0
2007-08-22 13:40:00,29.5,29.5,29.5,29.5,400.0,28.5871,28.5871,28.5871,28.5871,400.0
2007-08-22 13:50:00,29.5,29.67,29.5,29.67,1100.0,28.5871,28.7518,28.5871,28.7518,1100.0
2007-08-22 14:00:00,29.61,29.64,29.5,29.64,1100.0,28.6937,28.7227,28.5871,28.7227,1100.0
2007-08-22 14:10:00,29.62,29.62,29.57,29.57,1000.0,28.7034,28.7034,28.6549,28.6549,1000.0
2007-08-22 14:20:00,29.58,29.58,29.52,29.52,1400.0,28.6646,28.6646,28.6065,28.6065,1400.0
2007-08-22 14:30:00,29.51,29.51,29.5,29.5,3300.0,28.5968,28.5968,28.5871,28.5871,3300.0
2007-08-22 14:40:00,29.5,29.51,29.5,29.51,500.0,28.5871,28.5968,28.5871,28.5968,500.0
2007-08-22 14:50:00,29.5,29.5,29.31,29.31,4900.0,28.5871,28.5871,28.403,28.403,4900.0
2007-08-22 15:00:00,29.26,29.38,29.25,29.38,2000.0,28.3545,28.4708,28.3448,28.4708,2000.0
2007-08-22 15:10:00,29.39,29.52,29.38,29.52,1500.0,28.4805,28.6065,28.4708,28.6065,1500.0
2007-08-22 15:20:00,29.43,29.5,29.4,29.49,700.0,28.5192,28.5871,28.4902,28.5774,700.0
2007-08-22 15:30:00,29.51,29.52,29.5,29.51,600.0,28.5968,28.6065,28.5871,28.5968,600.0
2007-08-22 15:40:00,29.49,29.51,29.43,29.45,1700.0,28.5774,28.5968,28.5192,28.5386,1700.0
2007-08-22 15:50:00,29.5,29.57,29.5,29.57,4700.0,28.5871,28.6549,28.5871,28.6549,4700.0
2007-08-23 09:30:00,30.89,30.89,29.2,30.47,7700.0,29.9341,29.9341,28.2964,29.5271,7700.0
2007-08-23 09:40:00,30.01,30.02,29.99,30.0,22900.0,29.0813,29.091,29.0619,29.0716,22900.0
2007-08-23 09:50:00,30.0,30.0,29.92,29.96,1300.0,29.0716,29.0716,28.9941,29.0328,1300.0
2007-08-23 10:00:00,29.49,29.64,29.07,29.49,11000.0,28.5774,28.7227,28.1704,28.5774,11000.0
2007-08-23 10:10:00,29.35,29.5,29.32,29.42,2300.0,28.4417,28.5871,28.4126,28.5096,2300.0
2007-08-23 10:20:00,29.41,29.5,29.22,29.33,4800.0,28.4999,28.5871,28.3157,28.4223,4800.0
2007-08-23 10:30:00,29.33,29.5,29.21,29.42,1800.0,28.4223,28.5871,28.3061,28.5096,1800.0
2007-08-23 10:40:00,29.42,29.42,28.9,28.9,13800.0,28.5096,28.5096,28.0056,28.0056,13800.0
2007-08-23 10:50:00,28.94,29.45,28.94,29.45,2200.0,28.0444,28.5386,28.0444,28.5386,2200.0
2007-08-23 11:00:00,29.22,29.33,29.0,29.0,4000.0,28.3157,28.4223,28.1026,28.1026,4000.0
2007-08-23 11:10:00,28.99,29.43,28.94,29.38,9300.0,28.0929,28.5192,28.0444,28.4708,9300.0
2007-08-23 11:20:00,29.32,29.46,29.04,29.13,13400.0,28.4126,28.5483,28.1413,28.2285,13400.0
2007-08-23 11:30:00,29.12,29.35,29.06,29.35,3500.0,28.2188,28.4417,28.1607,28.4417,3500.0
2007-08-23 11:40:00,29.16,29.35,29.15,29.35,3500.0,28.2576,28.4417,28.2479,28.4417,3500.0
2007-08-23 11:50:00,29.25,29.4,29.15,29.27,5100.0,28.3448,28.4902,28.2479,28.3642,5100.0
2007-08-23 12:00:00,29.15,29.26,29.15,29.26,32600.0,28.2479,28.3545,28.2479,28.3545,32600.0
2007-08-23 12:10:00,29.26,29.35,29.26,29.35,2800.0,28.3545,28.4417,28.3545,28.4417,2800.0
2007-08-23 12:20:00,29.24,29.26,29.22,29.26,1300.0,28.3351,28.3545,28.3157,28.3545,1300.0
2007-08-23 12:30:00,29.28,29.28,29.26,29.26,400.0,28.3739,28.3739,28.3545,28.3545,400.0
2007-08-23 12:40:00,29.25,29.28,29.16,29.28,2200.0,28.3448,28.3739,28.2576,28.3739,2200.0
2007-08-23 12:50:00,29.34,29.35,29.26,29.26,1500.0,28.432,28.4417,28.3545,28.3545,1500.0
2007-08-23 13:00:00,29.2,29.2,29.19,29.2,500.0,28.2964,28.2964,28.2867,28.2964,500.0
2007-08-23 13:10:00,29.2,29.21,29.18,29.18,600.0,28.2964,28.3061,28.277,28.277,600.0
2007-08-23 13:20:00,29.24,29.25,29.04,29.1,9900.0,28.3351,28.3448,28.1413,28.1995,9900.0
2007-08-23 13:30:00,29.17,29.17,29.1,29.16,1200.0,28.2673,28.2673,28.1995,28.2576,1200.0
2007-08-23 13:40:00,29.15,29.36,29.1,29.29,4400.0,28.2479,28.4514,28.1995,28.3836,4400.0
2007-08-23 13:50:00,29.25,29.28,29.1,29.16,2800.0,28.3448,28.3739,28.1995,28.2576,2800.0
2007-08-23 14:00:00,29.2,29.4,29.15,29.36,2100.0,28.2964,28.4902,28.2479,28.4514,2100.0
2007-08-23 14:10:00,29.4,29.4,29.25,29.35,4500.0,28.4902,28.4902,28.3448,28.4417,4500.0
2007-08-23 14:20:00,29.35,29.38,29.25,29.35,7100.0,28.4417,28.4708,28.3448,28.4417,7100.0
2007-08-23 14:30:00,29.35,29.35,29.35,29.35,2700.0,28.4417,28.4417,28.4417,28.4417,2700.0
2007-08-23 14:40:00,29.26,29.32,29.25,29.25,2300.0,28.3545,28.4126,28.3448,28.3448,2300.0
2007-08-23 14:50:00,29.27,29.29,29.27,29.29,800.0,28.3642,28.3836,28.3642,28.3836,800.0
2007-08-23 15:00:00,29.29,29.31,29.2,29.29,10300.0,28.3836,28.403,28.2964,28.3836,10300.0
2007-08-23 15:10:00,29.3,29.49,29.3,29.43,3700.0,28.3933,28.5774,28.3933,28.5192,3700.0
2007-08-23 15:20:00,29.4,29.6,29.4,29.49,8700.0,28.4902,28.684,28.4902,28.5774,8700.0
2007-08-23 15:30:00,29.5,29.93,29.5,29.93,9900.0,28.5871,29.0038,28.5871,29.0038,9900.0
2007-08-23 15:40:00,29.92,29.95,29.77,29.95,3900.0,28.9941,29.0232,28.8487,29.0232,3900.0
2007-08-23 15:50:00,29.85,30.0,29.01,30.0,20500.0,28.9262,29.0716,28.1122,29.0716,20500.0
2007-08-24 09:50:00,29.16,29.16,28.86,28.86,4800.0,28.2576,28.2576,27.9669,27.9669,4800.0
2007-08-24 10:00:00,28.97,29.45,28.97,29.42,3200.0,28.0735,28.5386,28.0735,28.5096,3200.0
2007-08-24 10:10:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-08-24 10:20:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-08-24 10:30:00,29.27,29.27,29.27,29.27,900.0,28.3642,28.3642,28.3642,28.3642,900.0
2007-08-24 10:40:00,29.27,29.27,29.27,29.27,0.0,28.3642,28.3642,28.3642,28.3642,0.0
2007-08-24 10:50:00,29.27,29.27,29.27,29.27,0.0,28.3642,28.3642,28.3642,28.3642,0.0
2007-08-24 11:00:00,29.47,29.5,29.47,29.5,300.0,28.558,28.5871,28.558,28.5871,300.0
2007-08-24 11:10:00,29.6,29.72,29.55,29.55,300.0,28.684,28.8003,28.6355,28.6355,300.0
2007-08-24 11:20:00,29.7,29.8,29.7,29.8,500.0,28.7809,28.8778,28.7809,28.8778,500.0
2007-08-24 11:30:00,29.85,29.85,29.34,29.34,2900.0,28.9262,28.9262,28.432,28.432,2900.0
2007-08-24 11:40:00,29.31,29.31,28.95,29.26,7800.0,28.403,28.403,28.0541,28.3545,7800.0
2007-08-24 11:50:00,29.1,29.1,29.1,29.1,100.0,28.1995,28.1995,28.1995,28.1995,100.0
2007-08-24 12:00:00,29.25,29.25,29.25,29.25,200.0,28.3448,28.3448,28.3448,28.3448,200.0
2007-08-24 12:10:00,29.22,29.22,29.22,29.22,200.0,28.3157,28.3157,28.3157,28.3157,200.0
2007-08-24 12:20:00,29.21,29.5,29.12,29.2,1500.0,28.3061,28.5871,28.2188,28.2964,1500.0
2007-08-24 12:30:00,29.2,29.2,29.2,29.2,0.0,28.2964,28.2964,28.2964,28.2964,0.0
2007-08-24 12:40:00,29.2,29.2,29.2,29.2,0.0,28.2964,28.2964,28.2964,28.2964,0.0
2007-08-24 12:50:00,29.25,29.25,29.13,29.25,1000.0,28.3448,28.3448,28.2285,28.3448,1000.0
2007-08-24 13:00:00,29.15,29.25,29.15,29.25,600.0,28.2479,28.3448,28.2479,28.3448,600.0
2007-08-24 13:10:00,29.32,29.35,28.52,28.7,3800.0,28.4126,28.4417,27.6374,27.8118,3800.0
2007-08-24 13:20:00,28.8,28.99,28.63,28.86,1300.0,27.9087,28.0929,27.744,27.9669,1300.0
2007-08-24 13:30:00,29.0,29.11,28.95,28.95,700.0,28.1026,28.2091,28.0541,28.0541,700.0
2007-08-24 13:40:00,29.12,29.12,29.12,29.12,100.0,28.2188,28.2188,28.2188,28.2188,100.0
2007-08-24 13:50:00,29.12,29.25,29.05,29.05,600.0,28.2188,28.3448,28.151,28.151,600.0
2007-08-24 14:00:00,29.05,29.05,29.05,29.05,0.0,28.151,28.151,28.151,28.151,0.0
2007-08-24 14:10:00,29.06,29.24,29.04,29.24,1400.0,28.1607,28.3351,28.1413,28.3351,1400.0
2007-08-24 14:20:00,29.12,29.22,28.75,29.22,31300.0,28.2188,28.3157,27.8603,28.3157,31300.0
2007-08-24 14:30:00,29.05,29.05,29.05,29.05,500.0,28.151,28.151,28.151,28.151,500.0
2007-08-24 14:40:00,28.78,28.78,28.78,28.78,100.0,27.8894,27.8894,27.8894,27.8894,100.0
2007-08-24 14:50:00,29.0,29.25,29.0,29.25,11800.0,28.1026,28.3448,28.1026,28.3448,11800.0
2007-08-24 15:00:00,29.23,29.75,29.23,29.25,2400.0,28.3254,28.8293,28.3254,28.3448,2400.0
2007-08-24 15:10:00,29.32,29.99,29.15,29.99,37700.0,28.4126,29.0619,28.2479,29.0619,37700.0
2007-08-24 15:20:00,29.99,30.25,29.99,30.05,11200.0,29.0619,29.3139,29.0619,29.1201,11200.0
2007-08-24 15:30:00,30.01,30.03,30.0,30.0,4900.0,29.0813,29.1007,29.0716,29.0716,4900.0
2007-08-24 15:40:00,30.0,30.08,30.0,30.08,3100.0,29.0716,29.1491,29.0716,29.1491,3100.0
2007-08-24 15:50:00,30.1,30.2,29.78,29.78,5000.0,29.1685,29.2654,28.8584,28.8584,5000.0
2007-08-27 09:30:00,29.37,29.7,29.26,29.43,9400.0,28.4611,28.7809,28.3545,28.5192,9400.0
2007-08-27 09:40:00,29.45,29.45,29.26,29.41,2200.0,28.5386,28.5386,28.3545,28.4999,2200.0
2007-08-27 09:50:00,29.41,29.43,28.51,29.3,6900.0,28.4999,28.5192,27.6277,28.3933,6900.0
2007-08-27 10:00:00,29.32,29.45,29.01,29.02,3500.0,28.4126,28.5386,28.1122,28.1219,3500.0
2007-08-27 10:10:00,29.09,29.25,28.91,29.25,12600.0,28.1898,28.3448,28.0153,28.3448,12600.0
2007-08-27 10:20:00,29.08,29.08,29.08,29.08,400.0,28.1801,28.1801,28.1801,28.1801,400.0
2007-08-27 10:30:00,29.2,29.31,29.2,29.29,3700.0,28.2964,28.403,28.2964,28.3836,3700.0
2007-08-27 10:40:00,29.32,29.46,29.32,29.46,4500.0,28.4126,28.5483,28.4126,28.5483,4500.0
2007-08-27 10:50:00,29.52,29.52,29.41,29.41,1000.0,28.6065,28.6065,28.4999,28.4999,1000.0
2007-08-27 11:00:00,29.45,29.45,29.25,29.25,700.0,28.5386,28.5386,28.3448,28.3448,700.0
2007-08-27 11:10:00,29.25,29.25,29.25,29.25,0.0,28.3448,28.3448,28.3448,28.3448,0.0
2007-08-27 11:20:00,29.25,29.25,29.25,29.25,100.0,28.3448,28.3448,28.3448,28.3448,100.0
2007-08-27 11:30:00,29.25,29.38,29.23,29.38,2700.0,28.3448,28.4708,28.3254,28.4708,2700.0
2007-08-27 11:40:00,29.37,29.73,29.37,29.73,2400.0,28.4611,28.81,28.4611,28.81,2400.0
2007-08-27 11:50:00,29.72,29.79,29.51,29.63,2800.0,28.8003,28.8681,28.5968,28.7131,2800.0
2007-08-27 12:00:00,29.75,29.75,29.73,29.73,700.0,28.8293,28.8293,28.81,28.81,700.0
2007-08-27 12:10:00,29.8,30.04,29.53,30.04,3600.0,28.8778,29.1104,28.6162,29.1104,3600.0
2007-08-27 12:20:00,29.99,30.25,29.62,30.1,2500.0,29.0619,29.3139,28.7034,29.1685,2500.0
2007-08-27 12:30:00,29.98,30.0,29.81,29.81,300.0,29.0522,29.0716,28.8875,28.8875,300.0
2007-08-27 12:40:00,29.84,29.89,29.5,29.85,2500.0,28.9166,28.965,28.5871,28.9262,2500.0
2007-08-27 12:50:00,29.71,29.73,29.56,29.69,1000.0,28.7906,28.81,28.6452,28.7712,1000.0
2007-08-27 13:00:00,29.71,29.75,29.2,29.63,9100.0,28.7906,28.8293,28.2964,28.7131,9100.0
2007-08-27 13:10:00,29.56,29.62,29.45,29.58,1000.0,28.6452,28.7034,28.5386,28.6646,1000.0
2007-08-27 13:20:00,29.49,29.51,29.21,29.51,1000.0,28.5774,28.5968,28.3061,28.5968,1000.0
2007-08-27 13:30:00,29.53,29.53,29.33,29.41,2500.0,28.6162,28.6162,28.4223,28.4999,2500.0
2007-08-27 13:40:00,29.42,29.55,29.21,29.39,4700.0,28.5096,28.6355,28.3061,28.4805,4700.0
2007-08-27 13:50:00,29.39,29.53,29.1,29.19,15500.0,28.4805,28.6162,28.1995,28.2867,15500.0
2007-08-27 14:00:00,29.27,29.4,29.13,29.28,6600.0,28.3642,28.4902,28.2285,28.3739,6600.0
2007-08-27 14:10:00,29.31,29.36,29.11,29.16,3200.0,28.403,28.4514,28.2091,28.2576,3200.0
2007-08-27 14:20:00,29.29,29.41,29.16,29.32,10400.0,28.3836,28.4999,28.2576,28.4126,10400.0
2007-08-27 14:30:00,29.4,29.43,29.29,29.31,7500.0,28.4902,28.5192,28.3836,28.403,7500.0
2007-08-27 14:40:00,29.39,29.4,29.31,29.31,500.0,28.4805,28.4902,28.403,28.403,500.0
2007-08-27 14:50:00,29.32,29.37,29.27,29.31,1000.0,28.4126,28.4611,28.3642,28.403,1000.0
2007-08-27 15:00:00,29.35,29.42,29.3,29.32,2900.0,28.4417,28.5096,28.3933,28.4126,2900.0
2007-08-27 15:10:00,29.31,29.32,29.27,29.29,1800.0,28.403,28.4126,28.3642,28.3836,1800.0
2007-08-27 15:20:00,29.35,29.39,29.3,29.32,1600.0,28.4417,28.4805,28.3933,28.4126,1600.0
2007-08-27 15:30:00,29.39,29.39,29.31,29.36,1000.0,28.4805,28.4805,28.403,28.4514,1000.0
2007-08-27 15:40:00,29.35,29.35,29.27,29.29,6600.0,28.4417,28.4417,28.3642,28.3836,6600.0
2007-08-27 15:50:00,29.3,29.38,29.25,29.25,26400.0,28.3933,28.4708,28.3448,28.3448,26400.0
2007-08-28 09:30:00,29.3,29.8,28.64,29.0,7100.0,28.3933,28.8778,27.7537,28.1026,7100.0
2007-08-28 09:40:00,29.05,29.43,28.9,28.9,9500.0,28.151,28.5192,28.0056,28.0056,9500.0
2007-08-28 09:50:00,28.9,29.19,28.9,29.0,4100.0,28.0056,28.2867,28.0056,28.1026,4100.0
2007-08-28 10:00:00,29.03,29.05,28.98,29.0,1300.0,28.1316,28.151,28.0832,28.1026,1300.0
2007-08-28 10:10:00,29.04,29.11,29.01,29.01,400.0,28.1413,28.2091,28.1122,28.1122,400.0
2007-08-28 10:20:00,29.12,29.13,29.0,29.02,3100.0,28.2188,28.2285,28.1026,28.1219,3100.0
2007-08-28 10:30:00,29.0,29.05,28.75,29.05,10700.0,28.1026,28.151,27.8603,28.151,10700.0
2007-08-28 10:40:00,29.03,29.05,28.97,29.01,11000.0,28.1316,28.151,28.0735,28.1122,11000.0
2007-08-28 10:50:00,29.01,29.12,29.0,29.0,8200.0,28.1122,28.2188,28.1026,28.1026,8200.0
2007-08-28 11:00:00,29.05,29.1,29.0,29.02,3800.0,28.151,28.1995,28.1026,28.1219,3800.0
2007-08-28 11:10:00,29.03,29.1,29.0,29.01,2900.0,28.1316,28.1995,28.1026,28.1122,2900.0
2007-08-28 11:20:00,29.01,29.02,29.0,29.02,5800.0,28.1122,28.1219,28.1026,28.1219,5800.0
2007-08-28 11:30:00,29.02,29.02,28.81,28.96,3600.0,28.1219,28.1219,27.9184,28.0638,3600.0
2007-08-28 11:40:00,28.92,28.95,28.75,28.79,3100.0,28.025,28.0541,27.8603,27.8991,3100.0
2007-08-28 11:50:00,28.84,28.96,28.75,28.95,33200.0,27.9475,28.0638,27.8603,28.0541,33200.0
2007-08-28 12:00:00,28.89,28.89,28.56,28.75,1700.0,27.996,27.996,27.6762,27.8603,1700.0
2007-08-28 12:10:00,28.76,28.8,28.55,28.55,1700.0,27.87,27.9087,27.6665,27.6665,1700.0
2007-08-28 12:20:00,28.56,28.74,28.53,28.57,2200.0,27.6762,27.8506,27.6471,27.6859,2200.0
2007-08-28 12:30:00,28.56,28.72,28.56,28.7,1600.0,27.6762,27.8312,27.6762,27.8118,1600.0
2007-08-28 12:40:00,28.61,29.04,28.59,28.96,3500.0,27.7246,28.1413,27.7052,28.0638,3500.0
2007-08-28 12:50:00,28.74,28.84,28.65,28.65,1500.0,27.8506,27.9475,27.7634,27.7634,1500.0
2007-08-28 13:00:00,28.59,28.7,28.59,28.66,1500.0,27.7052,27.8118,27.7052,27.7731,1500.0
2007-08-28 13:10:00,28.65,28.68,28.5,28.6,4800.0,27.7634,27.7925,27.618,27.7149,4800.0
2007-08-28 13:20:00,28.71,28.71,28.6,28.66,1500.0,27.8215,27.8215,27.7149,27.7731,1500.0
2007-08-28 13:30:00,28.62,28.71,28.6,28.65,1800.0,27.7343,27.8215,27.7149,27.7634,1800.0
2007-08-28 13:40:00,28.65,28.8,28.62,28.8,2300.0,27.7634,27.9087,27.7343,27.9087,2300.0
2007-08-28 13:50:00,28.76,29.05,28.65,29.05,5100.0,27.87,28.151,27.7634,28.151,5100.0
2007-08-28 14:00:00,29.03,29.03,28.65,28.98,4300.0,28.1316,28.1316,27.7634,28.0832,4300.0
2007-08-28 14:10:00,28.9,29.01,28.75,29.0,3300.0,28.0056,28.1122,27.8603,28.1026,3300.0
2007-08-28 14:20:00,28.79,29.09,28.79,29.08,4500.0,27.8991,28.1898,27.8991,28.1801,4500.0
2007-08-28 14:30:00,29.1,29.21,28.65,29.21,16000.0,28.1995,28.3061,27.7634,28.3061,16000.0
2007-08-28 14:40:00,28.95,28.99,28.85,28.89,2800.0,28.0541,28.0929,27.9572,27.996,2800.0
2007-08-28 14:50:00,28.89,28.99,28.85,28.85,3400.0,27.996,28.0929,27.9572,27.9572,3400.0
2007-08-28 15:00:00,28.85,28.89,28.72,28.75,4300.0,27.9572,27.996,27.8312,27.8603,4300.0
2007-08-28 15:10:00,28.67,28.82,28.65,28.82,3800.0,27.7828,27.9281,27.7634,27.9281,3800.0
2007-08-28 15:20:00,28.7,28.86,28.7,28.83,4100.0,27.8118,27.9669,27.8118,27.9378,4100.0
2007-08-28 15:30:00,28.8,28.99,28.71,28.71,7600.0,27.9087,28.0929,27.8215,27.8215,7600.0
2007-08-28 15:40:00,28.78,29.03,28.78,28.88,77700.0,27.8894,28.1316,27.8894,27.9863,77700.0
2007-08-28 15:50:00,28.88,29.0,28.65,28.9,21500.0,27.9863,28.1026,27.7634,28.0056,21500.0
2007-08-29 09:30:00,29.52,29.74,29.31,29.74,1600.0,28.6065,28.8197,28.403,28.8197,1600.0
2007-08-29 09:40:00,29.65,29.65,28.76,29.0,3100.0,28.7324,28.7324,27.87,28.1026,3100.0
2007-08-29 09:50:00,29.0,29.1,29.0,29.0,300.0,28.1026,28.1995,28.1026,28.1026,300.0
2007-08-29 10:00:00,29.0,29.0,29.0,29.0,300.0,28.1026,28.1026,28.1026,28.1026,300.0
2007-08-29 10:10:00,29.0,29.0,29.0,29.0,0.0,28.1026,28.1026,28.1026,28.1026,0.0
2007-08-29 10:20:00,29.0,29.0,29.0,29.0,0.0,28.1026,28.1026,28.1026,28.1026,0.0
2007-08-29 10:30:00,29.06,29.35,29.06,29.35,2300.0,28.1607,28.4417,28.1607,28.4417,2300.0
2007-08-29 10:40:00,29.35,29.49,29.25,29.49,2100.0,28.4417,28.5774,28.3448,28.5774,2100.0
2007-08-29 10:50:00,29.47,29.7,29.47,29.7,1800.0,28.558,28.7809,28.558,28.7809,1800.0
2007-08-29 11:00:00,29.69,30.39,29.69,30.16,11100.0,28.7712,29.4495,28.7712,29.2267,11100.0
2007-08-29 11:10:00,30.33,30.4,30.13,30.26,3100.0,29.3914,29.4592,29.1976,29.3236,3100.0
2007-08-29 11:20:00,30.36,30.5,30.2,30.39,6300.0,29.4205,29.5561,29.2654,29.4495,6300.0
2007-08-29 11:30:00,30.3,30.72,30.13,30.37,9500.0,29.3623,29.7693,29.1976,29.4302,9500.0
2007-08-29 11:40:00,30.37,30.37,30.22,30.22,1000.0,29.4302,29.4302,29.2848,29.2848,1000.0
2007-08-29 11:50:00,30.23,30.36,29.95,30.36,11100.0,29.2945,29.4205,29.0232,29.4205,11100.0
2007-08-29 12:00:00,30.0,30.02,29.69,29.7,2400.0,29.0716,29.091,28.7712,28.7809,2400.0
2007-08-29 12:10:00,29.78,30.0,29.52,29.99,2000.0,28.8584,29.0716,28.6065,29.0619,2000.0
2007-08-29 12:20:00,30.0,30.0,29.57,29.7,4800.0,29.0716,29.0716,28.6549,28.7809,4800.0
2007-08-29 12:30:00,29.9,29.98,29.72,29.97,1900.0,28.9747,29.0522,28.8003,29.0425,1900.0
2007-08-29 12:40:00,29.77,29.86,29.73,29.85,600.0,28.8487,28.9359,28.81,28.9262,600.0
2007-08-29 12:50:00,29.84,29.84,29.72,29.78,900.0,28.9166,28.9166,28.8003,28.8584,900.0
2007-08-29 13:00:00,29.81,29.92,29.76,29.92,2400.0,28.8875,28.9941,28.839,28.9941,2400.0
2007-08-29 13:10:00,29.89,29.92,29.81,29.91,900.0,28.965,28.9941,28.8875,28.9844,900.0
2007-08-29 13:20:00,29.92,30.15,29.8,30.15,2300.0,28.9941,29.217,28.8778,29.217,2300.0
2007-08-29 13:30:00,30.1,30.17,30.02,30.02,3000.0,29.1685,29.2363,29.091,29.091,3000.0
2007-08-29 13:40:00,30.01,30.21,29.97,30.0,2500.0,29.0813,29.2751,29.0425,29.0716,2500.0
2007-08-29 13:50:00,30.0,30.07,30.0,30.07,1600.0,29.0716,29.1394,29.0716,29.1394,1600.0
2007-08-29 14:00:00,30.02,30.02,30.02,30.02,500.0,29.091,29.091,29.091,29.091,500.0
2007-08-29 14:10:00,30.02,30.02,29.83,30.0,2700.0,29.091,29.091,28.9069,29.0716,2700.0
2007-08-29 14:20:00,30.0,30.49,29.83,30.13,7500.0,29.0716,29.5464,28.9069,29.1976,7500.0
2007-08-29 14:30:00,30.11,30.11,30.02,30.02,1300.0,29.1782,29.1782,29.091,29.091,1300.0
2007-08-29 14:40:00,30.0,30.04,29.99,30.02,2300.0,29.0716,29.1104,29.0619,29.091,2300.0
2007-08-29 14:50:00,30.0,30.0,29.8,29.83,2800.0,29.0716,29.0716,28.8778,28.9069,2800.0
2007-08-29 15:00:00,29.73,29.73,29.58,29.72,1800.0,28.81,28.81,28.6646,28.8003,1800.0
2007-08-29 15:10:00,29.7,29.7,29.52,29.57,2000.0,28.7809,28.7809,28.6065,28.6549,2000.0
2007-08-29 15:20:00,29.56,29.56,29.34,29.42,2700.0,28.6452,28.6452,28.432,28.5096,2700.0
2007-08-29 15:30:00,29.4,29.58,29.3,29.3,3000.0,28.4902,28.6646,28.3933,28.3933,3000.0
2007-08-29 15:40:00,29.32,29.59,29.06,29.59,3900.0,28.4126,28.6743,28.1607,28.6743,3900.0
2007-08-29 15:50:00,29.32,29.33,29.18,29.33,2500.0,28.4126,28.4223,28.277,28.4223,2500.0
2007-08-30 09:30:00,29.75,29.75,29.02,29.02,900.0,28.8293,28.8293,28.1219,28.1219,900.0
2007-08-30 09:40:00,29.2,29.25,29.1,29.25,300.0,28.2964,28.3448,28.1995,28.3448,300.0
2007-08-30 09:50:00,29.3,29.3,29.21,29.21,200.0,28.3933,28.3933,28.3061,28.3061,200.0
2007-08-30 10:00:00,29.21,29.21,29.21,29.21,0.0,28.3061,28.3061,28.3061,28.3061,0.0
2007-08-30 10:10:00,29.31,29.31,29.31,29.31,100.0,28.403,28.403,28.403,28.403,100.0
2007-08-30 10:20:00,29.29,29.35,29.29,29.35,500.0,28.3836,28.4417,28.3836,28.4417,500.0
2007-08-30 10:30:00,29.35,29.35,29.35,29.35,1000.0,28.4417,28.4417,28.4417,28.4417,1000.0
2007-08-30 10:40:00,29.35,29.35,29.35,29.35,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2007-08-30 10:50:00,29.35,29.35,29.35,29.35,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2007-08-30 11:00:00,29.22,29.22,28.71,28.71,1000.0,28.3157,28.3157,27.8215,27.8215,1000.0
2007-08-30 11:10:00,28.86,28.86,28.75,28.8,1000.0,27.9669,27.9669,27.8603,27.9087,1000.0
2007-08-30 11:20:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 11:30:00,29.09,29.09,28.85,28.9,600.0,28.1898,28.1898,27.9572,28.0056,600.0
2007-08-30 11:40:00,29.1,29.1,29.1,29.1,400.0,28.1995,28.1995,28.1995,28.1995,400.0
2007-08-30 11:50:00,29.1,29.1,29.1,29.1,0.0,28.1995,28.1995,28.1995,28.1995,0.0
2007-08-30 12:00:00,29.1,29.1,29.1,29.1,600.0,28.1995,28.1995,28.1995,28.1995,600.0
2007-08-30 12:10:00,29.13,29.18,28.76,29.18,4600.0,28.2285,28.277,27.87,28.277,4600.0
2007-08-30 12:20:00,29.0,29.0,28.55,28.8,200600.0,28.1026,28.1026,27.6665,27.9087,200600.0
2007-08-30 12:30:00,28.8,28.8,28.7,28.8,3200.0,27.9087,27.9087,27.8118,27.9087,3200.0
2007-08-30 12:40:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 12:50:00,28.79,28.8,28.79,28.8,700.0,27.8991,27.9087,27.8991,27.9087,700.0
2007-08-30 13:00:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 13:10:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 13:20:00,28.79,28.79,28.79,28.79,400.0,27.8991,27.8991,27.8991,27.8991,400.0
2007-08-30 13:30:00,28.79,28.79,28.79,28.79,0.0,27.8991,27.8991,27.8991,27.8991,0.0
2007-08-30 13:40:00,28.79,29.08,28.75,28.75,14300.0,27.8991,28.1801,27.8603,27.8603,14300.0
2007-08-30 13:50:00,28.79,28.79,28.79,28.79,100.0,27.8991,27.8991,27.8991,27.8991,100.0
2007-08-30 14:00:00,28.75,28.8,28.75,28.8,1000.0,27.8603,27.9087,27.8603,27.9087,1000.0
2007-08-30 14:10:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 14:20:00,28.8,28.8,28.8,28.8,0.0,27.9087,27.9087,27.9087,27.9087,0.0
2007-08-30 14:30:00,28.79,28.8,28.79,28.8,7100.0,27.8991,27.9087,27.8991,27.9087,7100.0
2007-08-30 14:40:00,28.79,28.79,28.79,28.79,800.0,27.8991,27.8991,27.8991,27.8991,800.0
2007-08-30 14:50:00,28.75,28.75,28.75,28.75,200.0,27.8603,27.8603,27.8603,27.8603,200.0
2007-08-30 15:00:00,28.78,28.8,28.78,28.79,900.0,27.8894,27.9087,27.8894,27.8991,900.0
2007-08-30 15:10:00,28.75,28.75,28.75,28.75,600.0,27.8603,27.8603,27.8603,27.8603,600.0
2007-08-30 15:20:00,28.75,28.75,28.75,28.75,0.0,27.8603,27.8603,27.8603,27.8603,0.0
2007-08-30 15:30:00,28.75,28.8,28.75,28.75,8600.0,27.8603,27.9087,27.8603,27.8603,8600.0
2007-08-30 15:40:00,28.8,28.8,28.8,28.8,3600.0,27.9087,27.9087,27.9087,27.9087,3600.0
2007-08-30 15:50:00,28.75,28.8,28.75,28.75,5500.0,27.8603,27.9087,27.8603,27.8603,5500.0
2007-08-31 09:30:00,29.15,29.15,29.06,29.06,1300.0,28.2479,28.2479,28.1607,28.1607,1300.0
2007-08-31 09:40:00,29.0,29.0,28.99,28.99,200.0,28.1026,28.1026,28.0929,28.0929,200.0
2007-08-31 09:50:00,28.95,28.95,28.6,28.65,400.0,28.0541,28.0541,27.7149,27.7634,400.0
2007-08-31 10:00:00,28.86,28.94,28.2,28.22,4100.0,27.9669,28.0444,27.3273,27.3467,4100.0
2007-08-31 10:10:00,28.2,28.49,28.0,28.07,4600.0,27.3273,27.6083,27.1335,27.2013,4600.0
2007-08-31 10:20:00,28.5,28.5,28.5,28.5,100.0,27.618,27.618,27.618,27.618,100.0
2007-08-31 10:30:00,28.3,28.3,28.25,28.25,400.0,27.4242,27.4242,27.3758,27.3758,400.0
2007-08-31 10:40:00,28.15,28.15,28.1,28.1,500.0,27.2789,27.2789,27.2304,27.2304,500.0
2007-08-31 10:50:00,28.1,28.1,28.03,28.1,1700.0,27.2304,27.2304,27.1626,27.2304,1700.0
2007-08-31 11:00:00,28.08,28.28,28.08,28.28,300.0,27.211,27.4048,27.211,27.4048,300.0
2007-08-31 11:10:00,28.05,28.1,28.05,28.1,1300.0,27.182,27.2304,27.182,27.2304,1300.0
2007-08-31 11:20:00,28.14,28.14,28.14,28.14,400.0,27.2692,27.2692,27.2692,27.2692,400.0
2007-08-31 11:30:00,28.14,28.15,28.14,28.15,300.0,27.2692,27.2789,27.2692,27.2789,300.0
2007-08-31 11:40:00,28.15,28.15,28.15,28.15,0.0,27.2789,27.2789,27.2789,27.2789,0.0
2007-08-31 11:50:00,28.12,28.12,28.12,28.12,100.0,27.2498,27.2498,27.2498,27.2498,100.0
2007-08-31 12:00:00,28.12,28.12,28.12,28.12,0.0,27.2498,27.2498,27.2498,27.2498,0.0
2007-08-31 12:10:00,28.12,28.12,28.12,28.12,0.0,27.2498,27.2498,27.2498,27.2498,0.0
2007-08-31 12:20:00,28.13,28.22,28.13,28.22,300.0,27.2595,27.3467,27.2595,27.3467,300.0
2007-08-31 12:30:00,28.24,28.3,28.24,28.3,1800.0,27.3661,27.4242,27.3661,27.4242,1800.0
2007-08-31 12:40:00,28.3,28.3,28.3,28.3,0.0,27.4242,27.4242,27.4242,27.4242,0.0
2007-08-31 12:50:00,28.25,28.25,28.16,28.25,1100.0,27.3758,27.3758,27.2885,27.3758,1100.0
2007-08-31 13:00:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-08-31 13:10:00,28.26,28.3,28.26,28.3,700.0,27.3855,27.4242,27.3855,27.4242,700.0
2007-08-31 13:20:00,28.3,28.3,28.3,28.3,300.0,27.4242,27.4242,27.4242,27.4242,300.0
2007-08-31 13:30:00,28.3,28.3,28.3,28.3,0.0,27.4242,27.4242,27.4242,27.4242,0.0
2007-08-31 13:40:00,28.3,28.3,28.3,28.3,0.0,27.4242,27.4242,27.4242,27.4242,0.0
2007-08-31 13:50:00,28.49,29.03,28.49,28.79,4200.0,27.6083,28.1316,27.6083,27.8991,4200.0
2007-08-31 14:00:00,28.8,28.8,28.72,28.75,2000.0,27.9087,27.9087,27.8312,27.8603,2000.0
2007-08-31 14:10:00,28.78,28.8,28.69,28.69,2000.0,27.8894,27.9087,27.8021,27.8021,2000.0
2007-08-31 14:20:00,28.57,28.75,28.57,28.7,3300.0,27.6859,27.8603,27.6859,27.8118,3300.0
2007-08-31 14:30:00,28.69,28.69,28.63,28.69,800.0,27.8021,27.8021,27.744,27.8021,800.0
2007-08-31 14:40:00,28.61,28.72,28.61,28.72,2700.0,27.7246,27.8312,27.7246,27.8312,2700.0
2007-08-31 14:50:00,28.66,28.7,28.66,28.69,1500.0,27.7731,27.8118,27.7731,27.8021,1500.0
2007-08-31 15:00:00,28.69,28.72,28.69,28.72,1100.0,27.8021,27.8312,27.8021,27.8312,1100.0
2007-08-31 15:10:00,28.71,28.71,28.65,28.69,900.0,27.8215,27.8215,27.7634,27.8021,900.0
2007-08-31 15:20:00,28.7,28.78,28.33,28.6,14100.0,27.8118,27.8894,27.4533,27.7149,14100.0
2007-08-31 15:30:00,28.55,28.79,28.25,28.51,6400.0,27.6665,27.8991,27.3758,27.6277,6400.0
2007-08-31 15:40:00,28.46,28.6,28.43,28.6,2100.0,27.5793,27.7149,27.5502,27.7149,2100.0
2007-08-31 15:50:00,28.52,28.52,28.12,28.12,4300.0,27.6374,27.6374,27.2498,27.2498,4300.0
2007-09-04 09:30:00,28.01,28.05,28.0,28.0,2200.0,27.1432,27.182,27.1335,27.1335,2200.0
2007-09-04 09:40:00,28.01,28.01,27.69,27.7,1200.0,27.1432,27.1432,26.8331,26.8428,1200.0
2007-09-04 09:50:00,28.14,28.26,28.14,28.14,1100.0,27.2692,27.3855,27.2692,27.2692,1100.0
2007-09-04 10:00:00,28.0,28.0,27.6,27.6,2400.0,27.1335,27.1335,26.7459,26.7459,2400.0
2007-09-04 10:10:00,27.5,27.5,27.28,27.47,2000.0,26.649,26.649,26.4358,26.6199,2000.0
2007-09-04 10:20:00,27.45,27.86,27.45,27.85,1100.0,26.6005,26.9978,26.6005,26.9881,1100.0
2007-09-04 10:30:00,27.85,27.85,27.85,27.85,0.0,26.9881,26.9881,26.9881,26.9881,0.0
2007-09-04 10:40:00,27.49,27.94,27.49,27.94,13100.0,26.6393,27.0754,26.6393,27.0754,13100.0
2007-09-04 10:50:00,27.73,27.83,27.66,27.67,7500.0,26.8719,26.9688,26.804,26.8137,7500.0
2007-09-04 11:00:00,27.68,27.99,27.66,27.82,7400.0,26.8234,27.1238,26.804,26.9591,7400.0
2007-09-04 11:10:00,27.82,27.82,27.82,27.82,0.0,26.9591,26.9591,26.9591,26.9591,0.0
2007-09-04 11:20:00,27.82,27.82,27.82,27.82,0.0,26.9591,26.9591,26.9591,26.9591,0.0
2007-09-04 11:30:00,27.64,27.9,27.64,27.9,4700.0,26.7846,27.0366,26.7846,27.0366,4700.0
2007-09-04 11:40:00,27.9,27.9,27.9,27.9,0.0,27.0366,27.0366,27.0366,27.0366,0.0
2007-09-04 11:50:00,27.79,28.0,27.79,28.0,2000.0,26.93,27.1335,26.93,27.1335,2000.0
2007-09-04 12:00:00,27.95,28.0,27.95,28.0,1000.0,27.085,27.1335,27.085,27.1335,1000.0
2007-09-04 12:10:00,27.95,27.99,27.94,27.94,600.0,27.085,27.1238,27.0754,27.0754,600.0
2007-09-04 12:20:00,27.99,28.0,27.99,28.0,6200.0,27.1238,27.1335,27.1238,27.1335,6200.0
2007-09-04 12:30:00,27.99,28.02,27.96,27.96,5200.0,27.1238,27.1529,27.0947,27.0947,5200.0
2007-09-04 12:40:00,27.96,28.56,27.95,27.96,6000.0,27.0947,27.6762,27.085,27.0947,6000.0
2007-09-04 12:50:00,27.95,27.96,27.92,27.95,1300.0,27.085,27.0947,27.056,27.085,1300.0
2007-09-04 13:00:00,27.95,28.39,27.95,28.0,2700.0,27.085,27.5114,27.085,27.1335,2700.0
2007-09-04 13:10:00,28.0,28.0,27.89,27.89,5600.0,27.1335,27.1335,27.0269,27.0269,5600.0
2007-09-04 13:20:00,27.97,28.0,27.97,28.0,1800.0,27.1044,27.1335,27.1044,27.1335,1800.0
2007-09-04 13:30:00,28.0,28.02,27.85,27.99,2600.0,27.1335,27.1529,26.9881,27.1238,2600.0
2007-09-04 13:40:00,27.99,28.02,27.9,28.0,2000.0,27.1238,27.1529,27.0366,27.1335,2000.0
2007-09-04 13:50:00,28.0,28.02,27.97,28.02,2500.0,27.1335,27.1529,27.1044,27.1529,2500.0
2007-09-04 14:00:00,28.0,28.0,27.77,28.0,3100.0,27.1335,27.1335,26.9106,27.1335,3100.0
2007-09-04 14:10:00,28.0,28.0,27.82,28.0,2900.0,27.1335,27.1335,26.9591,27.1335,2900.0
2007-09-04 14:20:00,27.99,28.0,27.95,27.99,1800.0,27.1238,27.1335,27.085,27.1238,1800.0
2007-09-04 14:30:00,28.0,29.0,28.0,28.0,4200.0,27.1335,28.1026,27.1335,27.1335,4200.0
2007-09-04 14:40:00,28.0,28.0,27.72,27.73,2800.0,27.1335,27.1335,26.8622,26.8719,2800.0
2007-09-04 14:50:00,27.73,27.93,27.73,27.82,2300.0,26.8719,27.0657,26.8719,26.9591,2300.0
2007-09-04 15:00:00,27.83,28.16,27.75,27.99,6500.0,26.9688,27.2885,26.8912,27.1238,6500.0
2007-09-04 15:10:00,27.98,27.99,27.71,27.88,4100.0,27.1141,27.1238,26.8525,27.0172,4100.0
2007-09-04 15:20:00,27.89,28.0,27.85,27.99,4300.0,27.0269,27.1335,26.9881,27.1238,4300.0
2007-09-04 15:30:00,27.95,27.98,27.58,27.93,5500.0,27.085,27.1141,26.7265,27.0657,5500.0
2007-09-04 15:40:00,27.88,28.0,27.41,28.0,6700.0,27.0172,27.1335,26.5618,27.1335,6700.0
2007-09-04 15:50:00,27.99,28.0,27.86,28.0,6700.0,27.1238,27.1335,26.9978,27.1335,6700.0
2007-09-05 09:30:00,27.38,27.65,27.38,27.65,400.0,26.5327,26.7943,26.5327,26.7943,400.0
2007-09-05 09:40:00,27.65,27.7,27.55,27.55,400.0,26.7943,26.8428,26.6974,26.6974,400.0
2007-09-05 09:50:00,27.74,27.74,27.38,27.38,3100.0,26.8815,26.8815,26.5327,26.5327,3100.0
2007-09-05 10:00:00,27.69,27.69,27.37,27.37,2200.0,26.8331,26.8331,26.523,26.523,2200.0
2007-09-05 10:10:00,27.37,27.37,27.37,27.37,0.0,26.523,26.523,26.523,26.523,0.0
2007-09-05 10:20:00,27.41,27.41,27.41,27.41,600.0,26.5618,26.5618,26.5618,26.5618,600.0
2007-09-05 10:30:00,27.41,27.41,27.41,27.41,0.0,26.5618,26.5618,26.5618,26.5618,0.0
2007-09-05 10:40:00,27.45,27.45,27.4,27.4,600.0,26.6005,26.6005,26.5521,26.5521,600.0
2007-09-05 10:50:00,27.44,27.45,27.0,27.04,5500.0,26.5908,26.6005,26.1644,26.2032,5500.0
2007-09-05 11:00:00,27.15,27.44,27.15,27.44,400.0,26.3098,26.5908,26.3098,26.5908,400.0
2007-09-05 11:10:00,27.25,27.25,27.25,27.25,100.0,26.4067,26.4067,26.4067,26.4067,100.0
2007-09-05 11:20:00,27.25,27.25,27.19,27.19,1100.0,26.4067,26.4067,26.3486,26.3486,1100.0
2007-09-05 11:30:00,27.1,27.1,27.1,27.1,100.0,26.2614,26.2614,26.2614,26.2614,100.0
2007-09-05 11:40:00,27.07,27.07,27.07,27.07,200.0,26.2323,26.2323,26.2323,26.2323,200.0
2007-09-05 11:50:00,27.07,27.07,27.07,27.07,0.0,26.2323,26.2323,26.2323,26.2323,0.0
2007-09-05 12:00:00,27.35,27.35,27.3,27.3,900.0,26.5036,26.5036,26.4552,26.4552,900.0
2007-09-05 12:10:00,27.3,27.58,27.3,27.55,2100.0,26.4552,26.7265,26.4552,26.6974,2100.0
2007-09-05 12:20:00,27.55,27.55,27.55,27.55,100.0,26.6974,26.6974,26.6974,26.6974,100.0
2007-09-05 12:30:00,27.6,27.6,27.6,27.6,100.0,26.7459,26.7459,26.7459,26.7459,100.0
2007-09-05 12:40:00,27.6,27.6,27.6,27.6,0.0,26.7459,26.7459,26.7459,26.7459,0.0
2007-09-05 12:50:00,27.55,27.55,27.42,27.42,200.0,26.6974,26.6974,26.5714,26.5714,200.0
2007-09-05 13:00:00,27.54,27.54,27.45,27.45,600.0,26.6877,26.6877,26.6005,26.6005,600.0
2007-09-05 13:10:00,27.3,27.3,27.3,27.3,100.0,26.4552,26.4552,26.4552,26.4552,100.0
2007-09-05 13:20:00,27.48,27.48,27.48,27.48,200.0,26.6296,26.6296,26.6296,26.6296,200.0
2007-09-05 13:30:00,27.23,27.23,27.23,27.23,200.0,26.3873,26.3873,26.3873,26.3873,200.0
2007-09-05 13:40:00,27.4,27.4,27.2,27.2,2000.0,26.5521,26.5521,26.3583,26.3583,2000.0
2007-09-05 13:50:00,27.42,27.6,27.42,27.5,1900.0,26.5714,26.7459,26.5714,26.649,1900.0
2007-09-05 14:00:00,27.56,27.7,27.55,27.67,4900.0,26.7071,26.8428,26.6974,26.8137,4900.0
2007-09-05 14:10:00,27.67,28.0,27.67,27.88,9100.0,26.8137,27.1335,26.8137,27.0172,9100.0
2007-09-05 14:20:00,27.95,28.0,27.6,27.9,21200.0,27.085,27.1335,26.7459,27.0366,21200.0
2007-09-05 14:30:00,27.97,28.73,27.97,28.21,15600.0,27.1044,27.8409,27.1044,27.337,15600.0
2007-09-05 14:40:00,28.24,28.77,28.18,28.18,4000.0,27.3661,27.8797,27.3079,27.3079,4000.0
2007-09-05 14:50:00,28.15,28.41,27.9,28.12,60600.0,27.2789,27.5308,27.0366,27.2498,60600.0
2007-09-05 15:00:00,28.13,28.71,28.12,28.28,12700.0,27.2595,27.8215,27.2498,27.4048,12700.0
2007-09-05 15:10:00,28.35,28.54,28.11,28.11,5800.0,27.4727,27.6568,27.2401,27.2401,5800.0
2007-09-05 15:20:00,28.11,28.16,27.88,27.99,2600.0,27.2401,27.2885,27.0172,27.1238,2600.0
2007-09-05 15:30:00,28.11,28.91,28.08,28.78,11600.0,27.2401,28.0153,27.211,27.8894,11600.0
2007-09-05 15:40:00,28.79,28.82,28.6,28.6,5000.0,27.8991,27.9281,27.7149,27.7149,5000.0
2007-09-05 15:50:00,28.57,28.59,28.51,28.51,5600.0,27.6859,27.7052,27.6277,27.6277,5600.0
2007-09-06 09:30:00,28.86,29.87,28.76,29.2,6200.0,27.9669,28.9456,27.87,28.2964,6200.0
2007-09-06 09:40:00,29.15,29.15,28.91,28.91,1200.0,28.2479,28.2479,28.0153,28.0153,1200.0
2007-09-06 09:50:00,29.04,29.7,29.04,29.7,7600.0,28.1413,28.7809,28.1413,28.7809,7600.0
2007-09-06 10:00:00,29.65,29.8,29.65,29.79,3000.0,28.7324,28.8778,28.7324,28.8681,3000.0
2007-09-06 10:10:00,29.68,29.75,29.68,29.74,500.0,28.7615,28.8293,28.7615,28.8197,500.0
2007-09-06 10:20:00,29.67,29.85,29.67,29.85,3300.0,28.7518,28.9262,28.7518,28.9262,3300.0
2007-09-06 10:30:00,29.9,29.92,29.67,29.71,3500.0,28.9747,28.9941,28.7518,28.7906,3500.0
2007-09-06 10:40:00,29.75,29.89,29.75,29.81,2900.0,28.8293,28.965,28.8293,28.8875,2900.0
2007-09-06 10:50:00,29.79,29.79,29.65,29.7,800.0,28.8681,28.8681,28.7324,28.7809,800.0
2007-09-06 11:00:00,29.7,29.7,29.55,29.6,1300.0,28.7809,28.7809,28.6355,28.684,1300.0
2007-09-06 11:10:00,29.64,29.73,29.64,29.7,800.0,28.7227,28.81,28.7227,28.7809,800.0
2007-09-06 11:20:00,29.75,29.83,29.75,29.8,2100.0,28.8293,28.9069,28.8293,28.8778,2100.0
2007-09-06 11:30:00,29.82,30.29,29.82,30.2,10500.0,28.8972,29.3526,28.8972,29.2654,10500.0
2007-09-06 11:40:00,30.18,30.62,30.02,30.59,6700.0,29.246,29.6724,29.091,29.6433,6700.0
2007-09-06 11:50:00,30.55,32.25,30.49,31.8,33400.0,29.6046,31.252,29.5464,30.8159,33400.0
2007-09-06 12:00:00,31.4,31.41,30.31,30.75,4600.0,30.4283,30.438,29.372,29.7984,4600.0
2007-09-06 12:10:00,30.6,30.75,30.57,30.75,6600.0,29.653,29.7984,29.624,29.7984,6600.0
2007-09-06 12:20:00,30.7,30.75,30.69,30.75,2700.0,29.7499,29.7984,29.7403,29.7984,2700.0
2007-09-06 12:30:00,30.75,30.75,30.75,30.75,0.0,29.7984,29.7984,29.7984,29.7984,0.0
2007-09-06 12:40:00,30.75,30.75,30.75,30.75,100.0,29.7984,29.7984,29.7984,29.7984,100.0
2007-09-06 12:50:00,30.75,30.75,30.73,30.75,800.0,29.7984,29.7984,29.779,29.7984,800.0
2007-09-06 13:00:00,30.62,30.65,30.55,30.65,1200.0,29.6724,29.7015,29.6046,29.7015,1200.0
2007-09-06 13:10:00,30.69,30.73,30.52,30.52,1400.0,29.7403,29.779,29.5755,29.5755,1400.0
2007-09-06 13:20:00,30.51,30.51,30.3,30.3,3300.0,29.5658,29.5658,29.3623,29.3623,3300.0
2007-09-06 13:30:00,30.24,30.24,30.1,30.1,700.0,29.3042,29.3042,29.1685,29.1685,700.0
2007-09-06 13:40:00,30.11,30.56,30.05,30.49,2700.0,29.1782,29.6143,29.1201,29.5464,2700.0
2007-09-06 13:50:00,30.3,30.49,30.11,30.44,2500.0,29.3623,29.5464,29.1782,29.498,2500.0
2007-09-06 14:00:00,30.42,30.44,30.15,30.23,2900.0,29.4786,29.498,29.217,29.2945,2900.0
2007-09-06 14:10:00,30.23,30.44,30.2,30.44,3300.0,29.2945,29.498,29.2654,29.498,3300.0
2007-09-06 14:20:00,30.49,30.54,30.29,30.29,2100.0,29.5464,29.5949,29.3526,29.3526,2100.0
2007-09-06 14:30:00,30.35,30.58,30.3,30.35,4900.0,29.4108,29.6337,29.3623,29.4108,4900.0
2007-09-06 14:40:00,30.56,30.56,30.0,30.0,7100.0,29.6143,29.6143,29.0716,29.0716,7100.0
2007-09-06 14:50:00,30.27,30.28,30.03,30.05,1500.0,29.3332,29.3429,29.1007,29.1201,1500.0
2007-09-06 15:00:00,30.11,30.3,30.11,30.29,1500.0,29.1782,29.3623,29.1782,29.3526,1500.0
2007-09-06 15:10:00,30.25,30.32,30.25,30.3,3000.0,29.3139,29.3817,29.3139,29.3623,3000.0
2007-09-06 15:20:00,30.41,30.41,30.29,30.33,16100.0,29.4689,29.4689,29.3526,29.3914,16100.0
2007-09-06 15:30:00,30.5,30.5,30.3,30.3,4400.0,29.5561,29.5561,29.3623,29.3623,4400.0
2007-09-06 15:40:00,30.25,30.29,30.0,30.15,1200.0,29.3139,29.3526,29.0716,29.217,1200.0
2007-09-06 15:50:00,30.15,30.25,29.67,29.93,19000.0,29.217,29.3139,28.7518,29.0038,19000.0
2007-09-07 09:30:00,30.68,30.68,29.52,30.19,1600.0,29.7306,29.7306,28.6065,29.2557,1600.0
2007-09-07 09:40:00,30.18,30.18,30.15,30.15,500.0,29.246,29.246,29.217,29.217,500.0
2007-09-07 09:50:00,30.18,30.65,30.18,30.3,600.0,29.246,29.7015,29.246,29.3623,600.0
2007-09-07 10:00:00,30.54,30.54,29.99,30.0,2700.0,29.5949,29.5949,29.0619,29.0716,2700.0
2007-09-07 10:10:00,30.38,30.38,29.85,29.85,500.0,29.4398,29.4398,28.9262,28.9262,500.0
2007-09-07 10:20:00,29.97,30.1,29.97,30.1,1000.0,29.0425,29.1685,29.0425,29.1685,1000.0
2007-09-07 10:30:00,29.85,30.04,29.7,30.04,2500.0,28.9262,29.1104,28.7809,29.1104,2500.0
2007-09-07 10:40:00,29.76,29.97,29.52,29.65,8000.0,28.839,29.0425,28.6065,28.7324,8000.0
2007-09-07 10:50:00,29.77,29.8,29.65,29.65,1100.0,28.8487,28.8778,28.7324,28.7324,1100.0
2007-09-07 11:00:00,29.73,29.8,29.73,29.76,1100.0,28.81,28.8778,28.81,28.839,1100.0
2007-09-07 11:10:00,29.89,29.94,29.81,29.94,1500.0,28.965,29.0135,28.8875,29.0135,1500.0
2007-09-07 11:20:00,29.93,30.05,29.9,29.9,2300.0,29.0038,29.1201,28.9747,28.9747,2300.0
2007-09-07 11:30:00,30.04,30.12,30.04,30.12,700.0,29.1104,29.1879,29.1104,29.1879,700.0
2007-09-07 11:40:00,30.1,30.63,30.1,30.63,700.0,29.1685,29.6821,29.1685,29.6821,700.0
2007-09-07 11:50:00,30.63,31.7,30.6,31.6,4700.0,29.6821,30.719,29.653,30.6221,4700.0
2007-09-07 12:00:00,31.5,31.5,30.11,30.42,4700.0,30.5252,30.5252,29.1782,29.4786,4700.0
2007-09-07 12:10:00,30.46,30.8,30.35,30.8,1200.0,29.5174,29.8468,29.4108,29.8468,1200.0
2007-09-07 12:20:00,30.9,30.9,30.5,30.69,500.0,29.9438,29.9438,29.5561,29.7403,500.0
2007-09-07 12:30:00,30.5,30.5,30.21,30.21,1000.0,29.5561,29.5561,29.2751,29.2751,1000.0
2007-09-07 12:40:00,30.2,30.5,30.04,30.25,2500.0,29.2654,29.5561,29.1104,29.3139,2500.0
2007-09-07 12:50:00,30.15,30.37,30.15,30.37,400.0,29.217,29.4302,29.217,29.4302,400.0
2007-09-07 13:00:00,30.25,30.44,30.25,30.44,300.0,29.3139,29.498,29.3139,29.498,300.0
2007-09-07 13:10:00,30.26,30.26,30.25,30.25,200.0,29.3236,29.3236,29.3139,29.3139,200.0
2007-09-07 13:20:00,30.44,30.73,30.44,30.46,3400.0,29.498,29.779,29.498,29.5174,3400.0
2007-09-07 13:30:00,30.52,30.52,30.15,30.15,2300.0,29.5755,29.5755,29.217,29.217,2300.0
2007-09-07 13:40:00,30.15,30.15,30.15,30.15,0.0,29.217,29.217,29.217,29.217,0.0
2007-09-07 13:50:00,30.44,30.44,30.15,30.15,1100.0,29.498,29.498,29.217,29.217,1100.0
2007-09-07 14:00:00,30.08,30.08,29.85,29.85,900.0,29.1491,29.1491,28.9262,28.9262,900.0
2007-09-07 14:10:00,29.99,30.0,29.97,30.0,300.0,29.0619,29.0716,29.0425,29.0716,300.0
2007-09-07 14:20:00,30.14,30.14,29.75,29.75,1400.0,29.2073,29.2073,28.8293,28.8293,1400.0
2007-09-07 14:30:00,29.75,29.92,29.75,29.92,700.0,28.8293,28.9941,28.8293,28.9941,700.0
2007-09-07 14:40:00,29.92,30.12,29.92,30.09,1800.0,28.9941,29.1879,28.9941,29.1588,1800.0
2007-09-07 14:50:00,29.9,30.08,29.9,29.95,7300.0,28.9747,29.1491,28.9747,29.0232,7300.0
2007-09-07 15:00:00,30.04,30.04,29.94,29.96,1600.0,29.1104,29.1104,29.0135,29.0328,1600.0
2007-09-07 15:10:00,30.05,30.13,30.0,30.0,1100.0,29.1201,29.1976,29.0716,29.0716,1100.0
2007-09-07 15:20:00,29.97,30.06,29.65,29.65,3700.0,29.0425,29.1297,28.7324,28.7324,3700.0
2007-09-07 15:30:00,29.8,29.95,29.8,29.95,400.0,28.8778,29.0232,28.8778,29.0232,400.0
2007-09-07 15:40:00,29.95,29.95,29.95,29.95,200.0,29.0232,29.0232,29.0232,29.0232,200.0
2007-09-07 15:50:00,29.92,30.0,29.25,29.25,6400.0,28.9941,29.0716,28.3448,28.3448,6400.0
2007-09-10 09:30:00,29.75,30.66,29.75,30.66,700.0,28.8293,29.7112,28.8293,29.7112,700.0
2007-09-10 09:40:00,30.4,30.4,29.64,29.66,1200.0,29.4592,29.4592,28.7227,28.7421,1200.0
2007-09-10 09:50:00,29.96,29.98,29.72,29.83,500.0,29.0328,29.0522,28.8003,28.9069,500.0
2007-09-10 10:00:00,29.84,29.86,29.73,29.85,800.0,28.9166,28.9359,28.81,28.9262,800.0
2007-09-10 10:10:00,29.87,29.87,29.85,29.85,200.0,28.9456,28.9456,28.9262,28.9262,200.0
2007-09-10 10:20:00,29.9,29.94,29.9,29.94,200.0,28.9747,29.0135,28.9747,29.0135,200.0
2007-09-10 10:30:00,30.0,30.28,29.9,29.9,400.0,29.0716,29.3429,28.9747,28.9747,400.0
2007-09-10 10:40:00,30.24,30.24,29.6,29.89,2200.0,29.3042,29.3042,28.684,28.965,2200.0
2007-09-10 10:50:00,30.07,30.24,30.07,30.24,200.0,29.1394,29.3042,29.1394,29.3042,200.0
2007-09-10 11:00:00,30.0,30.01,29.6,29.61,600.0,29.0716,29.0813,28.684,28.6937,600.0
2007-09-10 11:10:00,29.8,29.8,29.41,29.42,1900.0,28.8778,28.8778,28.4999,28.5096,1900.0
2007-09-10 11:20:00,29.49,29.49,29.26,29.4,1100.0,28.5774,28.5774,28.3545,28.4902,1100.0
2007-09-10 11:30:00,29.48,29.49,29.34,29.34,3500.0,28.5677,28.5774,28.432,28.432,3500.0
2007-09-10 11:40:00,29.44,29.44,29.25,29.35,1600.0,28.5289,28.5289,28.3448,28.4417,1600.0
2007-09-10 11:50:00,29.37,29.5,29.3,29.5,3300.0,28.4611,28.5871,28.3933,28.5871,3300.0
2007-09-10 12:00:00,29.5,29.67,29.5,29.67,2700.0,28.5871,28.7518,28.5871,28.7518,2700.0
2007-09-10 12:10:00,29.61,29.67,29.3,29.3,4500.0,28.6937,28.7518,28.3933,28.3933,4500.0
2007-09-10 12:20:00,29.31,29.35,29.07,29.17,9900.0,28.403,28.4417,28.1704,28.2673,9900.0
2007-09-10 12:30:00,29.17,29.23,29.1,29.23,800.0,28.2673,28.3254,28.1995,28.3254,800.0
2007-09-10 12:40:00,29.17,29.38,29.17,29.38,1800.0,28.2673,28.4708,28.2673,28.4708,1800.0
2007-09-10 12:50:00,29.35,29.5,29.24,29.25,5500.0,28.4417,28.5871,28.3351,28.3448,5500.0
2007-09-10 13:00:00,29.19,29.39,29.19,29.38,1600.0,28.2867,28.4805,28.2867,28.4708,1600.0
2007-09-10 13:10:00,29.38,29.38,29.27,29.38,1000.0,28.4708,28.4708,28.3642,28.4708,1000.0
2007-09-10 13:20:00,29.38,29.38,29.36,29.36,800.0,28.4708,28.4708,28.4514,28.4514,800.0
2007-09-10 13:30:00,29.31,29.5,29.31,29.5,1800.0,28.403,28.5871,28.403,28.5871,1800.0
2007-09-10 13:40:00,29.5,29.9,29.46,29.9,1800.0,28.5871,28.9747,28.5483,28.9747,1800.0
2007-09-10 13:50:00,29.7,30.07,29.7,30.07,5700.0,28.7809,29.1394,28.7809,29.1394,5700.0
2007-09-10 14:00:00,29.91,29.91,29.78,29.78,200.0,28.9844,28.9844,28.8584,28.8584,200.0
2007-09-10 14:10:00,29.76,29.76,29.5,29.5,3400.0,28.839,28.839,28.5871,28.5871,3400.0
2007-09-10 14:20:00,29.6,29.76,29.51,29.62,31100.0,28.684,28.839,28.5968,28.7034,31100.0
2007-09-10 14:30:00,29.59,29.59,29.4,29.47,1700.0,28.6743,28.6743,28.4902,28.558,1700.0
2007-09-10 14:40:00,29.42,29.49,29.4,29.49,900.0,28.5096,28.5774,28.4902,28.5774,900.0
2007-09-10 14:50:00,29.47,29.47,29.15,29.2,2200.0,28.558,28.558,28.2479,28.2964,2200.0
2007-09-10 15:00:00,29.23,29.55,29.23,29.55,1400.0,28.3254,28.6355,28.3254,28.6355,1400.0
2007-09-10 15:10:00,29.58,29.83,29.5,29.75,4600.0,28.6646,28.9069,28.5871,28.8293,4600.0
2007-09-10 15:20:00,29.57,29.58,29.39,29.41,1300.0,28.6549,28.6646,28.4805,28.4999,1300.0
2007-09-10 15:30:00,29.5,29.69,29.43,29.43,1700.0,28.5871,28.7712,28.5192,28.5192,1700.0
2007-09-10 15:40:00,29.39,29.39,29.24,29.36,1100.0,28.4805,28.4805,28.3351,28.4514,1100.0
2007-09-10 15:50:00,29.41,29.42,29.16,29.3,11100.0,28.4999,28.5096,28.2576,28.3933,11100.0
2007-09-11 09:30:00,29.67,29.67,29.51,29.51,500.0,28.7518,28.7518,28.5968,28.5968,500.0
2007-09-11 09:40:00,29.4,29.4,29.4,29.4,100.0,28.4902,28.4902,28.4902,28.4902,100.0
2007-09-11 09:50:00,29.35,29.36,29.34,29.34,700.0,28.4417,28.4514,28.432,28.432,700.0
2007-09-11 10:00:00,29.18,29.18,29.14,29.14,1200.0,28.277,28.277,28.2382,28.2382,1200.0
2007-09-11 10:10:00,29.16,29.16,29.16,29.16,100.0,28.2576,28.2576,28.2576,28.2576,100.0
2007-09-11 10:20:00,29.16,29.16,29.16,29.16,0.0,28.2576,28.2576,28.2576,28.2576,0.0
2007-09-11 10:30:00,29.46,29.65,29.46,29.65,1100.0,28.5483,28.7324,28.5483,28.7324,1100.0
2007-09-11 10:40:00,29.43,29.63,29.43,29.48,2500.0,28.5192,28.7131,28.5192,28.5677,2500.0
2007-09-11 10:50:00,29.6,29.6,29.6,29.6,600.0,28.684,28.684,28.684,28.684,600.0
2007-09-11 11:00:00,29.6,29.75,29.6,29.75,600.0,28.684,28.8293,28.684,28.8293,600.0
2007-09-11 11:10:00,29.73,29.75,29.4,29.72,1700.0,28.81,28.8293,28.4902,28.8003,1700.0
2007-09-11 11:20:00,29.71,29.75,29.71,29.75,400.0,28.7906,28.8293,28.7906,28.8293,400.0
2007-09-11 11:30:00,29.75,29.75,29.75,29.75,0.0,28.8293,28.8293,28.8293,28.8293,0.0
2007-09-11 11:40:00,29.33,29.33,29.33,29.33,100.0,28.4223,28.4223,28.4223,28.4223,100.0
2007-09-11 11:50:00,29.33,29.33,29.33,29.33,0.0,28.4223,28.4223,28.4223,28.4223,0.0
2007-09-11 12:00:00,29.32,29.32,29.2,29.2,1200.0,28.4126,28.4126,28.2964,28.2964,1200.0
2007-09-11 12:10:00,29.2,29.4,29.2,29.4,2300.0,28.2964,28.4902,28.2964,28.4902,2300.0
2007-09-11 12:20:00,29.4,29.4,29.4,29.4,0.0,28.4902,28.4902,28.4902,28.4902,0.0
2007-09-11 12:30:00,29.32,29.32,29.23,29.29,500.0,28.4126,28.4126,28.3254,28.3836,500.0
2007-09-11 12:40:00,29.22,29.25,29.2,29.25,3400.0,28.3157,28.3448,28.2964,28.3448,3400.0
2007-09-11 12:50:00,29.24,29.27,29.21,29.27,400.0,28.3351,28.3642,28.3061,28.3642,400.0
2007-09-11 13:00:00,29.3,29.3,29.15,29.2,2200.0,28.3933,28.3933,28.2479,28.2964,2200.0
2007-09-11 13:10:00,29.13,29.13,29.13,29.13,200.0,28.2285,28.2285,28.2285,28.2285,200.0
2007-09-11 13:20:00,29.08,29.09,29.02,29.09,800.0,28.1801,28.1898,28.1219,28.1898,800.0
2007-09-11 13:30:00,29.09,29.14,29.08,29.1,1200.0,28.1898,28.2382,28.1801,28.1995,1200.0
2007-09-11 13:40:00,29.03,29.03,29.02,29.02,400.0,28.1316,28.1316,28.1219,28.1219,400.0
2007-09-11 13:50:00,29.03,29.04,29.03,29.04,300.0,28.1316,28.1413,28.1316,28.1413,300.0
2007-09-11 14:00:00,29.01,29.05,28.83,29.05,15600.0,28.1122,28.151,27.9378,28.151,15600.0
2007-09-11 14:10:00,28.88,29.02,28.88,28.91,3100.0,27.9863,28.1219,27.9863,28.0153,3100.0
2007-09-11 14:20:00,28.91,29.34,28.91,29.31,7500.0,28.0153,28.432,28.0153,28.403,7500.0
2007-09-11 14:30:00,29.31,29.31,29.31,29.31,0.0,28.403,28.403,28.403,28.403,0.0
2007-09-11 14:40:00,29.31,29.32,29.27,29.27,700.0,28.403,28.4126,28.3642,28.3642,700.0
2007-09-11 14:50:00,29.26,29.26,29.16,29.17,4600.0,28.3545,28.3545,28.2576,28.2673,4600.0
2007-09-11 15:00:00,29.14,29.14,29.09,29.09,1800.0,28.2382,28.2382,28.1898,28.1898,1800.0
2007-09-11 15:10:00,29.11,29.25,29.1,29.25,8400.0,28.2091,28.3448,28.1995,28.3448,8400.0
2007-09-11 15:20:00,29.25,29.49,29.07,29.15,24400.0,28.3448,28.5774,28.1704,28.2479,24400.0
2007-09-11 15:30:00,29.08,29.09,29.0,29.09,5500.0,28.1801,28.1898,28.1026,28.1898,5500.0
2007-09-11 15:40:00,29.05,29.1,29.0,29.06,5900.0,28.151,28.1995,28.1026,28.1607,5900.0
2007-09-11 15:50:00,29.06,29.1,29.0,29.08,5500.0,28.1607,28.1995,28.1026,28.1801,5500.0
2007-09-12 09:30:00,28.87,29.06,28.86,29.06,500.0,27.9766,28.1607,27.9669,28.1607,500.0
2007-09-12 09:40:00,28.66,29.06,28.66,28.99,2200.0,27.7731,28.1607,27.7731,28.0929,2200.0
2007-09-12 09:50:00,28.96,29.01,28.86,28.99,800.0,28.0638,28.1122,27.9669,28.0929,800.0
2007-09-12 10:00:00,28.97,28.97,28.87,28.87,600.0,28.0735,28.0735,27.9766,27.9766,600.0
2007-09-12 10:10:00,28.88,29.01,28.87,28.95,800.0,27.9863,28.1122,27.9766,28.0541,800.0
2007-09-12 10:20:00,28.86,29.0,28.84,28.84,1900.0,27.9669,28.1026,27.9475,27.9475,1900.0
2007-09-12 10:30:00,28.97,28.97,28.83,28.83,400.0,28.0735,28.0735,27.9378,27.9378,400.0
2007-09-12 10:40:00,28.83,28.83,28.75,28.76,1000.0,27.9378,27.9378,27.8603,27.87,1000.0
2007-09-12 10:50:00,28.63,28.63,28.55,28.55,800.0,27.744,27.744,27.6665,27.6665,800.0
2007-09-12 11:00:00,28.43,28.43,28.29,28.29,1600.0,27.5502,27.5502,27.4145,27.4145,1600.0
2007-09-12 11:10:00,28.28,28.28,28.28,28.28,600.0,27.4048,27.4048,27.4048,27.4048,600.0
2007-09-12 11:20:00,28.28,28.28,28.28,28.28,100.0,27.4048,27.4048,27.4048,27.4048,100.0
2007-09-12 11:30:00,28.38,28.6,28.31,28.59,2000.0,27.5017,27.7149,27.4339,27.7052,2000.0
2007-09-12 11:40:00,28.4,28.41,28.4,28.41,300.0,27.5211,27.5308,27.5211,27.5308,300.0
2007-09-12 11:50:00,28.4,29.76,28.4,28.83,6600.0,27.5211,28.839,27.5211,27.9378,6600.0
2007-09-12 12:00:00,28.61,28.75,28.54,28.62,500.0,27.7246,27.8603,27.6568,27.7343,500.0
2007-09-12 12:10:00,28.56,28.65,28.56,28.57,500.0,27.6762,27.7634,27.6762,27.6859,500.0
2007-09-12 12:20:00,28.58,28.75,28.57,28.74,800.0,27.6955,27.8603,27.6859,27.8506,800.0
2007-09-12 12:30:00,28.56,28.75,28.56,28.59,500.0,27.6762,27.8603,27.6762,27.7052,500.0
2007-09-12 12:40:00,28.59,28.68,28.59,28.59,500.0,27.7052,27.7925,27.7052,27.7052,500.0
2007-09-12 12:50:00,28.59,28.68,28.59,28.59,600.0,27.7052,27.7925,27.7052,27.7052,600.0
2007-09-12 13:00:00,28.58,28.69,28.58,28.61,400.0,27.6955,27.8021,27.6955,27.7246,400.0
2007-09-12 13:10:00,28.6,28.65,28.53,28.65,500.0,27.7149,27.7634,27.6471,27.7634,500.0
2007-09-12 13:20:00,28.56,28.61,28.52,28.53,600.0,27.6762,27.7246,27.6374,27.6471,600.0
2007-09-12 13:30:00,28.75,28.8,28.67,28.67,22000.0,27.8603,27.9087,27.7828,27.7828,22000.0
2007-09-12 13:40:00,28.67,28.7,28.62,28.7,400.0,27.7828,27.8118,27.7343,27.8118,400.0
2007-09-12 13:50:00,28.68,28.7,28.58,28.58,1700.0,27.7925,27.8118,27.6955,27.6955,1700.0
2007-09-12 14:00:00,28.7,28.71,28.57,28.7,600.0,27.8118,27.8215,27.6859,27.8118,600.0
2007-09-12 14:10:00,28.59,28.73,28.59,28.73,500.0,27.7052,27.8409,27.7052,27.8409,500.0
2007-09-12 14:20:00,28.7,28.84,28.7,28.75,700.0,27.8118,27.9475,27.8118,27.8603,700.0
2007-09-12 14:30:00,28.7,28.85,28.7,28.85,1200.0,27.8118,27.9572,27.8118,27.9572,1200.0
2007-09-12 14:40:00,28.72,28.85,28.72,28.74,1500.0,27.8312,27.9572,27.8312,27.8506,1500.0
2007-09-12 14:50:00,28.74,28.91,28.73,28.81,1300.0,27.8506,28.0153,27.8409,27.9184,1300.0
2007-09-12 15:00:00,28.81,28.9,28.81,28.9,1000.0,27.9184,28.0056,27.9184,28.0056,1000.0
2007-09-12 15:10:00,29.02,29.07,28.9,29.07,900.0,28.1219,28.1704,28.0056,28.1704,900.0
2007-09-12 15:20:00,28.93,29.15,28.93,29.15,3300.0,28.0347,28.2479,28.0347,28.2479,3300.0
2007-09-12 15:30:00,29.02,29.27,29.02,29.23,3500.0,28.1219,28.3642,28.1219,28.3254,3500.0
2007-09-12 15:40:00,29.04,29.17,29.0,29.02,6100.0,28.1413,28.2673,28.1026,28.1219,6100.0
2007-09-12 15:50:00,28.98,29.19,28.9,29.17,5000.0,28.0832,28.2867,28.0056,28.2673,5000.0
2007-09-13 10:00:00,29.2,29.2,29.2,29.2,500.0,28.2964,28.2964,28.2964,28.2964,500.0
2007-09-13 10:10:00,29.02,29.24,29.02,29.24,600.0,28.1219,28.3351,28.1219,28.3351,600.0
2007-09-13 10:20:00,29.24,29.24,29.24,29.24,0.0,28.3351,28.3351,28.3351,28.3351,0.0
2007-09-13 10:30:00,29.24,29.24,29.24,29.24,0.0,28.3351,28.3351,28.3351,28.3351,0.0
2007-09-13 10:40:00,29.24,29.24,29.24,29.24,0.0,28.3351,28.3351,28.3351,28.3351,0.0
2007-09-13 10:50:00,29.24,29.24,29.24,29.24,100.0,28.3351,28.3351,28.3351,28.3351,100.0
2007-09-13 11:00:00,29.44,29.44,29.42,29.42,300.0,28.5289,28.5289,28.5096,28.5096,300.0
2007-09-13 11:10:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:20:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:30:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:40:00,29.42,29.42,29.42,29.42,0.0,28.5096,28.5096,28.5096,28.5096,0.0
2007-09-13 11:50:00,29.07,29.22,29.02,29.22,3800.0,28.1704,28.3157,28.1219,28.3157,3800.0
2007-09-13 12:00:00,29.22,29.22,29.22,29.22,0.0,28.3157,28.3157,28.3157,28.3157,0.0
2007-09-13 12:10:00,29.22,29.22,29.22,29.22,0.0,28.3157,28.3157,28.3157,28.3157,0.0
2007-09-13 12:20:00,29.23,29.29,29.23,29.29,200.0,28.3254,28.3836,28.3254,28.3836,200.0
2007-09-13 12:30:00,29.15,29.15,29.04,29.1,700.0,28.2479,28.2479,28.1413,28.1995,700.0
2007-09-13 12:40:00,29.03,29.3,29.01,29.3,800.0,28.1316,28.3933,28.1122,28.3933,800.0
2007-09-13 12:50:00,29.3,29.3,29.3,29.3,0.0,28.3933,28.3933,28.3933,28.3933,0.0
2007-09-13 13:00:00,29.06,29.06,29.0,29.0,1100.0,28.1607,28.1607,28.1026,28.1026,1100.0
2007-09-13 13:10:00,29.0,29.0,28.94,28.94,1000.0,28.1026,28.1026,28.0444,28.0444,1000.0
2007-09-13 13:20:00,28.94,28.96,28.94,28.96,400.0,28.0444,28.0638,28.0444,28.0638,400.0
2007-09-13 13:30:00,28.96,28.96,28.94,28.94,500.0,28.0638,28.0638,28.0444,28.0444,500.0
2007-09-13 13:40:00,28.94,29.05,28.94,29.05,700.0,28.0444,28.151,28.0444,28.151,700.0
2007-09-13 13:50:00,29.01,29.05,29.01,29.02,500.0,28.1122,28.151,28.1122,28.1219,500.0
2007-09-13 14:00:00,29.02,29.02,29.02,29.02,500.0,28.1219,28.1219,28.1219,28.1219,500.0
2007-09-13 14:10:00,29.02,29.05,28.96,29.03,1300.0,28.1219,28.151,28.0638,28.1316,1300.0
2007-09-13 14:20:00,29.05,29.05,29.02,29.03,400.0,28.151,28.151,28.1219,28.1316,400.0
2007-09-13 14:30:00,29.03,29.04,29.03,29.04,400.0,28.1316,28.1413,28.1316,28.1413,400.0
2007-09-13 14:40:00,29.0,29.08,28.99,29.04,2800.0,28.1026,28.1801,28.0929,28.1413,2800.0
2007-09-13 14:50:00,29.0,29.0,29.0,29.0,1600.0,28.1026,28.1026,28.1026,28.1026,1600.0
2007-09-13 15:00:00,29.0,29.0,29.0,29.0,900.0,28.1026,28.1026,28.1026,28.1026,900.0
2007-09-13 15:10:00,29.0,29.01,29.0,29.0,600.0,28.1026,28.1122,28.1026,28.1026,600.0
2007-09-13 15:20:00,29.01,29.01,29.0,29.01,700.0,28.1122,28.1122,28.1026,28.1122,700.0
2007-09-13 15:30:00,29.0,29.01,29.0,29.0,700.0,28.1026,28.1122,28.1026,28.1026,700.0
2007-09-13 15:40:00,29.0,29.0,29.0,29.0,500.0,28.1026,28.1026,28.1026,28.1026,500.0
2007-09-13 15:50:00,29.0,29.0,29.0,29.0,600.0,28.1026,28.1026,28.1026,28.1026,600.0
2007-09-14 09:30:00,28.61,28.61,28.5,28.52,900.0,27.7246,27.7246,27.618,27.6374,900.0
2007-09-14 09:40:00,28.83,28.83,28.83,28.83,100.0,27.9378,27.9378,27.9378,27.9378,100.0
2007-09-14 09:50:00,28.91,29.14,28.86,28.86,1200.0,28.0153,28.2382,27.9669,27.9669,1200.0
2007-09-14 10:00:00,28.86,28.86,28.86,28.86,0.0,27.9669,27.9669,27.9669,27.9669,0.0
2007-09-14 10:10:00,28.86,28.86,28.86,28.86,0.0,27.9669,27.9669,27.9669,27.9669,0.0
2007-09-14 10:20:00,28.86,29.15,28.86,29.15,700.0,27.9669,28.2479,27.9669,28.2479,700.0
2007-09-14 10:30:00,29.19,29.49,29.19,29.49,1800.0,28.2867,28.5774,28.2867,28.5774,1800.0
2007-09-14 10:40:00,29.76,29.76,29.47,29.48,1200.0,28.839,28.839,28.558,28.5677,1200.0
2007-09-14 10:50:00,29.45,29.48,29.45,29.48,800.0,28.5386,28.5677,28.5386,28.5677,800.0
2007-09-14 11:00:00,29.48,29.48,29.48,29.48,0.0,28.5677,28.5677,28.5677,28.5677,0.0
2007-09-14 11:10:00,29.48,29.48,29.3,29.41,6100.0,28.5677,28.5677,28.3933,28.4999,6100.0
2007-09-14 11:20:00,29.15,29.15,29.05,29.1,600.0,28.2479,28.2479,28.151,28.1995,600.0
2007-09-14 11:30:00,29.11,29.2,29.11,29.2,400.0,28.2091,28.2964,28.2091,28.2964,400.0
2007-09-14 11:40:00,29.16,29.2,29.16,29.18,500.0,28.2576,28.2964,28.2576,28.277,500.0
2007-09-14 11:50:00,29.15,29.17,29.15,29.17,600.0,28.2479,28.2673,28.2479,28.2673,600.0
2007-09-14 12:00:00,29.17,29.17,29.12,29.12,700.0,28.2673,28.2673,28.2188,28.2188,700.0
2007-09-14 12:10:00,29.12,29.34,29.09,29.21,1400.0,28.2188,28.432,28.1898,28.3061,1400.0
2007-09-14 12:20:00,29.21,29.38,29.12,29.12,1100.0,28.3061,28.4708,28.2188,28.2188,1100.0
2007-09-14 12:30:00,29.01,29.04,29.01,29.03,800.0,28.1122,28.1413,28.1122,28.1316,800.0
2007-09-14 12:40:00,29.04,29.06,28.91,29.06,1400.0,28.1413,28.1607,28.0153,28.1607,1400.0
2007-09-14 12:50:00,28.99,28.99,28.98,28.98,200.0,28.0929,28.0929,28.0832,28.0832,200.0
2007-09-14 13:00:00,29.0,29.02,28.57,28.57,1900.0,28.1026,28.1219,27.6859,27.6859,1900.0
2007-09-14 13:10:00,28.59,28.8,28.58,28.75,2800.0,27.7052,27.9087,27.6955,27.8603,2800.0
2007-09-14 13:20:00,28.79,28.9,28.7,28.9,2800.0,27.8991,28.0056,27.8118,28.0056,2800.0
2007-09-14 13:30:00,28.84,28.99,28.77,28.9,7800.0,27.9475,28.0929,27.8797,28.0056,7800.0
2007-09-14 13:40:00,28.95,28.95,28.91,28.91,400.0,28.0541,28.0541,28.0153,28.0153,400.0
2007-09-14 13:50:00,28.9,28.9,28.86,28.86,500.0,28.0056,28.0056,27.9669,27.9669,500.0
2007-09-14 14:00:00,28.86,28.86,28.85,28.86,600.0,27.9669,27.9669,27.9572,27.9669,600.0
2007-09-14 14:10:00,28.85,28.86,28.85,28.85,1900.0,27.9572,27.9669,27.9572,27.9572,1900.0
2007-09-14 14:20:00,28.85,29.0,28.85,29.0,3400.0,27.9572,28.1026,27.9572,28.1026,3400.0
2007-09-14 14:30:00,29.02,29.3,28.91,28.96,3100.0,28.1219,28.3933,28.0153,28.0638,3100.0
2007-09-14 14:40:00,28.91,29.03,28.91,28.99,39400.0,28.0153,28.1316,28.0153,28.0929,39400.0
2007-09-14 14:50:00,29.0,29.0,28.85,28.85,9100.0,28.1026,28.1026,27.9572,27.9572,9100.0
2007-09-14 15:00:00,28.85,28.89,28.58,28.76,2200.0,27.9572,27.996,27.6955,27.87,2200.0
2007-09-14 15:10:00,28.81,28.81,28.58,28.64,2000.0,27.9184,27.9184,27.6955,27.7537,2000.0
2007-09-14 15:20:00,28.64,28.65,28.28,28.28,4900.0,27.7537,27.7634,27.4048,27.4048,4900.0
2007-09-14 15:30:00,28.29,28.45,28.09,28.25,4900.0,27.4145,27.5696,27.2207,27.3758,4900.0
2007-09-14 15:40:00,28.35,28.37,28.04,28.34,4600.0,27.4727,27.492,27.1723,27.463,4600.0
2007-09-14 15:50:00,28.42,28.5,28.2,28.5,2800.0,27.5405,27.618,27.3273,27.618,2800.0
2007-09-17 09:30:00,28.25,28.25,28.02,28.09,1200.0,27.3758,27.3758,27.1529,27.2207,1200.0
2007-09-17 09:40:00,28.21,28.21,28.2,28.2,500.0,27.337,27.337,27.3273,27.3273,500.0
2007-09-17 09:50:00,28.2,28.2,28.2,28.2,100.0,27.3273,27.3273,27.3273,27.3273,100.0
2007-09-17 10:00:00,28.2,28.35,28.2,28.35,1400.0,27.3273,27.4727,27.3273,27.4727,1400.0
2007-09-17 10:10:00,28.21,28.33,28.2,28.32,3200.0,27.337,27.4533,27.3273,27.4436,3200.0
2007-09-17 10:20:00,28.33,28.33,28.28,28.3,800.0,27.4533,27.4533,27.4048,27.4242,800.0
2007-09-17 10:30:00,28.29,28.32,28.29,28.32,1000.0,27.4145,27.4436,27.4145,27.4436,1000.0
2007-09-17 10:40:00,28.27,28.34,28.25,28.34,1300.0,27.3951,27.463,27.3758,27.463,1300.0
2007-09-17 10:50:00,28.33,28.33,28.22,28.27,1000.0,27.4533,27.4533,27.3467,27.3951,1000.0
2007-09-17 11:00:00,28.29,28.3,28.29,28.3,500.0,27.4145,27.4242,27.4145,27.4242,500.0
2007-09-17 11:10:00,28.3,28.3,28.3,28.3,400.0,27.4242,27.4242,27.4242,27.4242,400.0
2007-09-17 11:20:00,28.3,28.3,28.3,28.3,500.0,27.4242,27.4242,27.4242,27.4242,500.0
2007-09-17 11:30:00,28.3,28.3,28.28,28.3,1500.0,27.4242,27.4242,27.4048,27.4242,1500.0
2007-09-17 11:40:00,28.3,28.31,28.29,28.31,1100.0,27.4242,27.4339,27.4145,27.4339,1100.0
2007-09-17 11:50:00,28.28,28.29,28.28,28.29,200.0,27.4048,27.4145,27.4048,27.4145,200.0
2007-09-17 12:00:00,28.27,28.41,28.2,28.21,4900.0,27.3951,27.5308,27.3273,27.337,4900.0
2007-09-17 12:10:00,28.25,28.25,28.25,28.25,400.0,27.3758,27.3758,27.3758,27.3758,400.0
2007-09-17 12:20:00,28.23,28.23,28.23,28.23,100.0,27.3564,27.3564,27.3564,27.3564,100.0
2007-09-17 12:30:00,28.23,28.23,28.2,28.2,700.0,27.3564,27.3564,27.3273,27.3273,700.0
2007-09-17 12:40:00,28.23,28.23,28.2,28.21,1000.0,27.3564,27.3564,27.3273,27.337,1000.0
2007-09-17 12:50:00,28.2,28.2,28.2,28.2,900.0,27.3273,27.3273,27.3273,27.3273,900.0
2007-09-17 13:00:00,28.2,28.2,28.2,28.2,800.0,27.3273,27.3273,27.3273,27.3273,800.0
2007-09-17 13:10:00,28.2,28.39,28.2,28.25,1400.0,27.3273,27.5114,27.3273,27.3758,1400.0
2007-09-17 13:20:00,28.3,28.3,28.25,28.25,400.0,27.4242,27.4242,27.3758,27.3758,400.0
2007-09-17 13:30:00,28.25,28.25,28.25,28.25,0.0,27.3758,27.3758,27.3758,27.3758,0.0
2007-09-17 13:40:00,28.22,28.22,28.12,28.17,700.0,27.3467,27.3467,27.2498,27.2982,700.0
2007-09-17 13:50:00,28.17,28.18,28.16,28.16,500.0,27.2982,27.3079,27.2885,27.2885,500.0
2007-09-17 14:00:00,28.16,28.16,28.16,28.16,400.0,27.2885,27.2885,27.2885,27.2885,400.0
2007-09-17 14:10:00,28.16,28.16,28.1,28.1,1800.0,27.2885,27.2885,27.2304,27.2304,1800.0
2007-09-17 14:20:00,28.11,28.11,28.1,28.11,800.0,27.2401,27.2401,27.2304,27.2401,800.0
2007-09-17 14:30:00,28.1,28.11,27.85,27.85,11000.0,27.2304,27.2401,26.9881,26.9881,11000.0
2007-09-17 14:40:00,27.9,27.96,27.9,27.95,2400.0,27.0366,27.0947,27.0366,27.085,2400.0
2007-09-17 14:50:00,27.91,27.91,27.69,27.75,10800.0,27.0463,27.0463,26.8331,26.8912,10800.0
2007-09-17 15:00:00,27.75,27.78,27.75,27.75,3000.0,26.8912,26.9203,26.8912,26.8912,3000.0
2007-09-17 15:10:00,27.65,27.73,27.64,27.7,2600.0,26.7943,26.8719,26.7846,26.8428,2600.0
2007-09-17 15:20:00,27.66,27.66,27.62,27.62,900.0,26.804,26.804,26.7653,26.7653,900.0
2007-09-17 15:30:00,27.62,27.65,27.61,27.61,800.0,26.7653,26.7943,26.7556,26.7556,800.0
2007-09-17 15:40:00,27.61,27.75,27.61,27.75,2900.0,26.7556,26.8912,26.7556,26.8912,2900.0
2007-09-17 15:50:00,27.7,27.76,27.66,27.75,7100.0,26.8428,26.9009,26.804,26.8912,7100.0
2007-09-18 09:30:00,27.75,27.75,27.75,27.75,500.0,26.8912,26.8912,26.8912,26.8912,500.0
2007-09-18 09:40:00,27.75,27.75,27.75,27.75,0.0,26.8912,26.8912,26.8912,26.8912,0.0
2007-09-18 09:50:00,27.75,27.75,27.75,27.75,0.0,26.8912,26.8912,26.8912,26.8912,0.0
2007-09-18 10:00:00,27.85,27.85,27.7,27.7,300.0,26.9881,26.9881,26.8428,26.8428,300.0
2007-09-18 10:10:00,27.74,27.75,27.74,27.75,800.0,26.8815,26.8912,26.8815,26.8912,800.0
2007-09-18 10:20:00,27.75,28.25,27.75,27.85,8000.0,26.8912,27.3758,26.8912,26.9881,8000.0
2007-09-18 10:30:00,27.9,27.93,27.84,27.93,6700.0,27.0366,27.0657,26.9784,27.0657,6700.0
2007-09-18 10:40:00,27.95,27.95,27.93,27.93,200.0,27.085,27.085,27.0657,27.0657,200.0
2007-09-18 10:50:00,27.87,28.0,27.47,27.99,9500.0,27.0075,27.1335,26.6199,27.1238,9500.0
2007-09-18 11:00:00,27.87,27.87,27.85,27.85,200.0,27.0075,27.0075,26.9881,26.9881,200.0
2007-09-18 11:10:00,27.7,27.85,27.7,27.85,300.0,26.8428,26.9881,26.8428,26.9881,300.0
2007-09-18 11:20:00,27.82,27.84,27.81,27.84,300.0,26.9591,26.9784,26.9494,26.9784,300.0
2007-09-18 11:30:00,27.7,27.85,27.7,27.79,1000.0,26.8428,26.9881,26.8428,26.93,1000.0
2007-09-18 11:40:00,27.79,27.89,27.79,27.88,3100.0,26.93,27.0269,26.93,27.0172,3100.0
2007-09-18 11:50:00,27.85,27.89,27.85,27.89,500.0,26.9881,27.0269,26.9881,27.0269,500.0
2007-09-18 12:00:00,27.89,27.9,27.85,27.85,2100.0,27.0269,27.0366,26.9881,26.9881,2100.0
2007-09-18 12:10:00,27.85,27.85,27.8,27.8,900.0,26.9881,26.9881,26.9397,26.9397,900.0
2007-09-18 12:20:00,27.8,27.83,27.8,27.81,800.0,26.9397,26.9688,26.9397,26.9494,800.0
2007-09-18 12:30:00,27.8,27.85,27.65,27.84,2000.0,26.9397,26.9881,26.7943,26.9784,2000.0
2007-09-18 12:40:00,27.79,27.82,27.79,27.8,1700.0,26.93,26.9591,26.93,26.9397,1700.0
2007-09-18 12:50:00,27.83,27.87,27.83,27.85,500.0,26.9688,27.0075,26.9688,26.9881,500.0
2007-09-18 13:00:00,27.85,27.85,27.69,27.69,1100.0,26.9881,26.9881,26.8331,26.8331,1100.0
2007-09-18 13:10:00,27.69,27.8,27.62,27.79,3500.0,26.8331,26.9397,26.7653,26.93,3500.0
2007-09-18 13:20:00,27.79,27.79,27.65,27.66,1100.0,26.93,26.93,26.7943,26.804,1100.0
2007-09-18 13:30:00,27.66,27.69,27.6,27.62,1400.0,26.804,26.8331,26.7459,26.7653,1400.0
2007-09-18 13:40:00,27.67,27.67,27.62,27.67,1600.0,26.8137,26.8137,26.7653,26.8137,1600.0
2007-09-18 13:50:00,27.65,27.76,27.64,27.68,27300.0,26.7943,26.9009,26.7846,26.8234,27300.0
2007-09-18 14:00:00,27.66,27.75,27.6,27.65,3100.0,26.804,26.8912,26.7459,26.7943,3100.0
2007-09-18 14:10:00,27.64,27.64,27.64,27.64,200.0,26.7846,26.7846,26.7846,26.7846,200.0
2007-09-18 14:20:00,27.61,27.78,27.61,27.7,1900.0,26.7556,26.9203,26.7556,26.8428,1900.0
2007-09-18 14:30:00,27.7,27.71,27.64,27.7,3000.0,26.8428,26.8525,26.7846,26.8428,3000.0
2007-09-18 14:40:00,27.65,27.73,27.64,27.7,3800.0,26.7943,26.8719,26.7846,26.8428,3800.0
2007-09-18 14:50:00,27.7,27.71,27.7,27.71,700.0,26.8428,26.8525,26.8428,26.8525,700.0
2007-09-18 15:00:00,27.79,29.16,27.79,28.55,30000.0,26.93,28.2576,26.93,27.6665,30000.0
2007-09-18 15:10:00,28.69,28.69,28.11,28.15,8800.0,27.8021,27.8021,27.2401,27.2789,8800.0
2007-09-18 15:20:00,28.17,28.25,28.01,28.09,6600.0,27.2982,27.3758,27.1432,27.2207,6600.0
2007-09-18 15:30:00,28.07,28.46,27.75,27.98,8600.0,27.2013,27.5793,26.8912,27.1141,8600.0
2007-09-18 15:40:00,27.91,28.0,27.83,27.89,9900.0,27.0463,27.1335,26.9688,27.0269,9900.0
2007-09-18 15:50:00,27.91,28.1,27.75,28.0,11600.0,27.0463,27.2304,26.8912,27.1335,11600.0
2007-09-19 09:30:00,30.1,32.43,30.05,32.15,67200.0,29.1685,31.4264,29.1201,31.1551,67200.0
2007-09-19 09:40:00,32.2,32.66,31.71,31.88,72300.0,31.2035,31.6493,30.7287,30.8934,72300.0
2007-09-19 09:50:00,31.87,31.94,30.83,31.02,53300.0,30.8837,30.9516,29.8759,30.06,53300.0
2007-09-19 10:00:00,31.04,31.49,30.3,31.33,67800.0,30.0794,30.5155,29.3623,30.3604,67800.0
2007-09-19 10:10:00,31.05,31.66,30.65,31.24,44300.0,30.0891,30.6802,29.7015,30.2732,44300.0
2007-09-19 10:20:00,31.39,31.68,30.5,31.38,33300.0,30.4186,30.6996,29.5561,30.4089,33300.0
2007-09-19 10:30:00,31.12,31.57,31.0,31.25,11800.0,30.1569,30.593,30.0407,30.2829,11800.0
2007-09-19 10:40:00,31.28,31.45,31.18,31.35,13100.0,30.312,30.4767,30.2151,30.3798,13100.0
2007-09-19 10:50:00,31.42,32.2,31.42,31.7,18700.0,30.4477,31.2035,30.4477,30.719,18700.0
2007-09-19 11:00:00,31.7,32.25,31.35,31.67,27800.0,30.719,31.252,30.3798,30.6899,27800.0
2007-09-19 11:10:00,31.88,32.5,31.85,32.25,13800.0,30.8934,31.4942,30.8644,31.252,13800.0
2007-09-19 11:20:00,32.45,32.48,31.96,32.4,15300.0,31.4458,31.4749,30.971,31.3973,15300.0
2007-09-19 11:30:00,32.45,32.99,32.4,32.41,21600.0,31.4458,31.9691,31.3973,31.407,21600.0
2007-09-19 11:40:00,32.42,32.87,32.42,32.77,11700.0,31.4167,31.8528,31.4167,31.7559,11700.0
2007-09-19 11:50:00,32.83,33.19,32.5,33.11,25600.0,31.814,32.1629,31.4942,32.0854,25600.0
2007-09-19 12:00:00,32.96,33.11,32.9,33.0,21200.0,31.94,32.0854,31.8819,31.9788,21200.0
2007-09-19 12:10:00,32.95,32.96,32.7,32.75,13000.0,31.9303,31.94,31.688,31.7365,13000.0
2007-09-19 12:20:00,32.89,32.93,32.8,32.9,7500.0,31.8722,31.9109,31.785,31.8819,7500.0
2007-09-19 12:30:00,32.93,32.93,32.68,32.76,2800.0,31.9109,31.9109,31.6687,31.7462,2800.0
2007-09-19 12:40:00,32.74,32.74,32.64,32.69,4500.0,31.7268,31.7268,31.6299,31.6784,4500.0
2007-09-19 12:50:00,32.76,32.81,32.61,32.7,3100.0,31.7462,31.7946,31.6008,31.688,3100.0
2007-09-19 13:00:00,32.72,32.73,32.3,32.5,9500.0,31.7074,31.7171,31.3004,31.4942,9500.0
2007-09-19 13:10:00,32.53,32.53,32.35,32.36,1800.0,31.5233,31.5233,31.3489,31.3586,1800.0
2007-09-19 13:20:00,32.46,32.7,32.46,32.63,3700.0,31.4555,31.688,31.4555,31.6202,3700.0
2007-09-19 13:30:00,32.63,32.67,32.43,32.49,3000.0,31.6202,31.659,31.4264,31.4845,3000.0
2007-09-19 13:40:00,32.65,32.89,32.51,32.52,5000.0,31.6396,31.8722,31.5039,31.5136,5000.0
2007-09-19 13:50:00,32.89,33.74,32.81,33.73,13800.0,31.8722,32.6959,31.7946,32.6862,13800.0
2007-09-19 14:00:00,33.51,33.65,33.0,33.46,5000.0,32.473,32.6087,31.9788,32.4245,5000.0
2007-09-19 14:10:00,33.43,33.52,32.89,32.99,4900.0,32.3955,32.4827,31.8722,31.9691,4900.0
2007-09-19 14:20:00,32.81,33.26,32.78,33.02,6500.0,31.7946,32.2307,31.7656,31.9981,6500.0
2007-09-19 14:30:00,33.01,33.01,32.71,32.99,5800.0,31.9885,31.9885,31.6977,31.9691,5800.0
2007-09-19 14:40:00,33.0,33.04,32.9,32.9,3600.0,31.9788,32.0175,31.8819,31.8819,3600.0
2007-09-19 14:50:00,32.87,32.91,32.86,32.86,2500.0,31.8528,31.8916,31.8431,31.8431,2500.0
2007-09-19 15:00:00,32.86,32.93,32.5,32.5,8800.0,31.8431,31.9109,31.4942,31.4942,8800.0
2007-09-19 15:10:00,32.65,32.73,32.5,32.54,3700.0,31.6396,31.7171,31.4942,31.533,3700.0
2007-09-19 15:20:00,32.59,32.59,32.47,32.5,3100.0,31.5815,31.5815,31.4652,31.4942,3100.0
2007-09-19 15:30:00,32.5,32.53,32.03,32.03,4700.0,31.4942,31.5233,31.0388,31.0388,4700.0
2007-09-19 15:40:00,32.07,32.55,32.02,32.55,10200.0,31.0775,31.5427,31.0291,31.5427,10200.0
2007-09-19 15:50:00,32.55,33.3,32.55,33.3,16000.0,31.5427,32.2695,31.5427,32.2695,16000.0
2007-09-20 09:30:00,33.49,37.13,32.99,36.93,66100.0,32.4536,35.981,31.9691,35.7871,66100.0
2007-09-20 09:40:00,37.03,37.5,36.61,36.87,59500.0,35.8841,36.3395,35.477,35.729,59500.0
2007-09-20 09:50:00,37.08,38.2,37.08,37.91,67500.0,35.9325,37.0178,35.9325,36.7368,67500.0
2007-09-20 10:00:00,38.06,38.06,37.17,37.7,29100.0,36.8822,36.8822,36.0197,36.5333,29100.0
2007-09-20 10:10:00,37.63,37.63,36.99,36.99,24200.0,36.4655,36.4655,35.8453,35.8453,24200.0
2007-09-20 10:20:00,37.11,37.47,36.9,37.28,25700.0,35.9616,36.3104,35.7581,36.1263,25700.0
2007-09-20 10:30:00,37.33,37.84,37.11,37.52,9300.0,36.1748,36.669,35.9616,36.3589,9300.0
2007-09-20 10:40:00,37.72,37.89,37.17,37.32,39300.0,36.5527,36.7174,36.0197,36.1651,39300.0
2007-09-20 10:50:00,37.27,37.31,36.93,37.16,10700.0,36.1166,36.1554,35.7871,36.01,10700.0
2007-09-20 11:00:00,37.25,37.36,37.24,37.26,4000.0,36.0972,36.2038,36.0876,36.1069,4000.0
2007-09-20 11:10:00,37.3,37.41,37.1,37.23,5400.0,36.1457,36.2523,35.9519,36.0779,5400.0
2007-09-20 11:20:00,37.2,38.31,37.2,38.2,20000.0,36.0488,37.1244,36.0488,37.0178,20000.0
2007-09-20 11:30:00,38.34,38.35,37.67,37.67,13300.0,37.1535,37.1632,36.5042,36.5042,13300.0
2007-09-20 11:40:00,37.66,37.8,37.28,37.49,5500.0,36.4946,36.6302,36.1263,36.3298,5500.0
2007-09-20 11:50:00,37.36,37.59,37.23,37.4,6100.0,36.2038,36.4267,36.0779,36.2426,6100.0
2007-09-20 12:00:00,37.4,37.45,37.3,37.4,2600.0,36.2426,36.2911,36.1457,36.2426,2600.0
2007-09-20 12:10:00,37.33,37.33,36.91,36.93,5600.0,36.1748,36.1748,35.7678,35.7871,5600.0
2007-09-20 12:20:00,36.91,37.19,36.81,37.01,3200.0,35.7678,36.0391,35.6709,35.8647,3200.0
2007-09-20 12:30:00,37.15,37.17,37.1,37.16,6000.0,36.0003,36.0197,35.9519,36.01,6000.0
2007-09-20 12:40:00,37.18,37.25,37.18,37.2,1300.0,36.0294,36.0972,36.0294,36.0488,1300.0
2007-09-20 12:50:00,37.27,37.3,37.15,37.3,3700.0,36.1166,36.1457,36.0003,36.1457,3700.0
2007-09-20 13:00:00,37.3,37.3,37.06,37.17,1800.0,36.1457,36.1457,35.9131,36.0197,1800.0
2007-09-20 13:10:00,37.04,37.25,36.98,37.19,1500.0,35.8937,36.0972,35.8356,36.0391,1500.0
2007-09-20 13:20:00,37.04,37.11,37.04,37.11,300.0,35.8937,35.9616,35.8937,35.9616,300.0
2007-09-20 13:30:00,37.2,37.2,36.82,36.82,2500.0,36.0488,36.0488,35.6806,35.6806,2500.0
2007-09-20 13:40:00,36.79,36.79,36.25,36.57,5000.0,35.6515,35.6515,35.1282,35.4383,5000.0
2007-09-20 13:50:00,36.57,37.0,36.57,37.0,8200.0,35.4383,35.855,35.4383,35.855,8200.0
2007-09-20 14:00:00,37.0,37.0,36.57,36.93,2700.0,35.855,35.855,35.4383,35.7871,2700.0
2007-09-20 14:10:00,36.98,37.0,36.88,36.88,1000.0,35.8356,35.855,35.7387,35.7387,1000.0
2007-09-20 14:20:00,36.86,36.86,36.55,36.69,3300.0,35.7193,35.7193,35.4189,35.5546,3300.0
2007-09-20 14:30:00,36.76,36.84,36.51,36.77,2700.0,35.6224,35.6999,35.3801,35.6321,2700.0
2007-09-20 14:40:00,36.8,36.99,36.55,36.55,7700.0,35.6612,35.8453,35.4189,35.4189,7700.0
2007-09-20 14:50:00,36.8,37.0,36.74,36.99,5200.0,35.6612,35.855,35.603,35.8453,5200.0
2007-09-20 15:00:00,36.99,36.99,36.28,36.94,10700.0,35.8453,35.8453,35.1573,35.7968,10700.0
2007-09-20 15:10:00,37.01,37.65,37.01,37.33,3200.0,35.8647,36.4849,35.8647,36.1748,3200.0
2007-09-20 15:20:00,36.96,36.96,36.8,36.89,4900.0,35.8162,35.8162,35.6612,35.7484,4900.0
2007-09-20 15:30:00,36.89,37.02,36.81,37.02,1900.0,35.7484,35.8744,35.6709,35.8744,1900.0
2007-09-20 15:40:00,37.09,37.29,36.9,37.1,6100.0,35.9422,36.136,35.7581,35.9519,6100.0
2007-09-20 15:50:00,37.3,37.47,37.02,37.05,15700.0,36.1457,36.3104,35.8744,35.9034,15700.0
2007-09-21 09:30:00,36.52,37.12,35.63,36.75,21700.0,35.3898,35.9713,34.5274,35.6127,21700.0
2007-09-21 09:40:00,36.71,36.86,36.48,36.51,3500.0,35.574,35.7193,35.3511,35.3801,3500.0
2007-09-21 09:50:00,36.51,36.65,36.51,36.65,3900.0,35.3801,35.5158,35.3801,35.5158,3900.0
2007-09-21 10:00:00,36.55,36.77,36.51,36.77,3300.0,35.4189,35.6321,35.3801,35.6321,3300.0
2007-09-21 10:10:00,36.8,37.36,36.8,37.3,2500.0,35.6612,36.2038,35.6612,36.1457,2500.0
2007-09-21 10:20:00,37.1,37.1,36.8,36.8,8800.0,35.9519,35.9519,35.6612,35.6612,8800.0
2007-09-21 10:30:00,37.02,37.39,37.01,37.25,1600.0,35.8744,36.2329,35.8647,36.0972,1600.0
2007-09-21 10:40:00,37.2,37.39,37.03,37.03,2400.0,36.0488,36.2329,35.8841,35.8841,2400.0
2007-09-21 10:50:00,37.2,37.2,36.85,36.85,2500.0,36.0488,36.0488,35.7096,35.7096,2500.0
2007-09-21 11:00:00,36.85,37.29,36.85,37.0,4800.0,35.7096,36.136,35.7096,35.855,4800.0
2007-09-21 11:10:00,37.14,37.15,37.08,37.15,400.0,35.9906,36.0003,35.9325,36.0003,400.0
2007-09-21 11:20:00,37.07,37.31,37.07,37.08,800.0,35.9228,36.1554,35.9228,35.9325,800.0
2007-09-21 11:30:00,37.17,37.45,37.02,37.45,3600.0,36.0197,36.2911,35.8744,36.2911,3600.0
2007-09-21 11:40:00,37.49,37.68,37.31,37.61,1300.0,36.3298,36.5139,36.1554,36.4461,1300.0
2007-09-21 11:50:00,37.59,37.59,37.25,37.25,800.0,36.4267,36.4267,36.0972,36.0972,800.0
2007-09-21 12:00:00,37.48,37.48,37.33,37.33,200.0,36.3201,36.3201,36.1748,36.1748,200.0
2007-09-21 12:10:00,37.46,37.64,37.46,37.64,1400.0,36.3007,36.4752,36.3007,36.4752,1400.0
2007-09-21 12:20:00,37.5,37.6,37.5,37.6,1100.0,36.3395,36.4364,36.3395,36.4364,1100.0
2007-09-21 12:30:00,37.61,38.5,37.61,38.04,7400.0,36.4461,37.3086,36.4461,36.8628,7400.0
2007-09-21 12:40:00,38.16,38.94,38.16,38.93,4700.0,36.9791,37.7349,36.9791,37.7253,4700.0
2007-09-21 12:50:00,38.95,39.5,38.71,39.08,8500.0,37.7446,38.2776,37.5121,37.8706,8500.0
2007-09-21 13:00:00,39.1,39.13,38.91,39.0,3700.0,37.89,37.9191,37.7059,37.7931,3700.0
2007-09-21 13:10:00,39.0,39.05,38.55,38.7,3700.0,37.7931,37.8415,37.357,37.5024,3700.0
2007-09-21 13:20:00,38.55,38.57,38.15,38.4,2900.0,37.357,37.3764,36.9694,37.2117,2900.0
2007-09-21 13:30:00,38.25,39.09,38.25,39.09,8100.0,37.0663,37.8803,37.0663,37.8803,8100.0
2007-09-21 13:40:00,39.0,39.0,38.95,38.95,900.0,37.7931,37.7931,37.7446,37.7446,900.0
2007-09-21 13:50:00,39.13,39.13,39.02,39.02,1000.0,37.9191,37.9191,37.8125,37.8125,1000.0
2007-09-21 14:00:00,39.02,39.15,38.47,38.83,10300.0,37.8125,37.9384,37.2795,37.6283,10300.0
2007-09-21 14:10:00,38.81,38.89,38.79,38.88,10700.0,37.609,37.6865,37.5896,37.6768,10700.0
2007-09-21 14:20:00,38.88,38.99,38.88,38.97,41100.0,37.6768,37.7834,37.6768,37.764,41100.0
2007-09-21 14:30:00,38.9,39.2,38.88,39.16,22700.0,37.6962,37.9869,37.6768,37.9481,22700.0
2007-09-21 14:40:00,39.05,39.16,39.0,39.0,18400.0,37.8415,37.9481,37.7931,37.7931,18400.0
2007-09-21 14:50:00,39.0,39.29,38.95,39.29,16700.0,37.7931,38.0741,37.7446,38.0741,16700.0
2007-09-21 15:00:00,39.18,39.7,39.17,39.5,34800.0,37.9675,38.4714,37.9578,38.2776,34800.0
2007-09-21 15:10:00,39.5,39.9,39.46,39.89,6200.0,38.2776,38.6652,38.2389,38.6555,6200.0
2007-09-21 15:20:00,39.8,39.9,39.68,39.9,3000.0,38.5683,38.6652,38.452,38.6652,3000.0
2007-09-21 15:30:00,39.9,40.0,39.6,39.61,27000.0,38.6652,38.7621,38.3745,38.3842,27000.0
2007-09-21 15:40:00,39.6,39.9,39.6,39.8,12200.0,38.3745,38.6652,38.3745,38.5683,12200.0
2007-09-21 15:50:00,39.87,40.67,39.84,40.5,26800.0,38.6362,39.4114,38.6071,39.2467,26800.0
2007-09-24 09:30:00,38.27,40.35,38.26,40.02,31700.0,37.0857,39.1013,37.076,38.7815,31700.0
2007-09-24 09:40:00,40.02,40.25,39.53,39.68,19500.0,38.7815,39.0044,38.3067,38.452,19500.0
2007-09-24 09:50:00,39.66,39.71,39.65,39.65,1300.0,38.4327,38.4811,38.423,38.423,1300.0
2007-09-24 10:00:00,39.63,39.96,39.6,39.82,12800.0,38.4036,38.7234,38.3745,38.5877,12800.0
2007-09-24 10:10:00,39.78,40.17,39.78,39.92,12400.0,38.5489,38.9269,38.5489,38.6846,12400.0
2007-09-24 10:20:00,39.8,40.13,39.5,39.94,8300.0,38.5683,38.8881,38.2776,38.704,8300.0
2007-09-24 10:30:00,39.94,40.01,39.85,39.9,12200.0,38.704,38.7718,38.6168,38.6652,12200.0
2007-09-24 10:40:00,39.88,39.9,39.6,39.6,6200.0,38.6459,38.6652,38.3745,38.3745,6200.0
2007-09-24 10:50:00,39.6,39.72,39.04,39.45,8100.0,38.3745,38.4908,37.8318,38.2292,8100.0
2007-09-24 11:00:00,39.5,39.64,39.36,39.5,2800.0,38.2776,38.4133,38.1419,38.2776,2800.0
2007-09-24 11:10:00,39.5,39.83,39.23,39.64,17800.0,38.2776,38.5974,38.016,38.4133,17800.0
2007-09-24 11:20:00,39.65,39.67,39.08,39.4,13800.0,38.423,38.4424,37.8706,38.1807,13800.0
2007-09-24 11:30:00,39.49,39.56,39.32,39.5,18300.0,38.2679,38.3358,38.1032,38.2776,18300.0
2007-09-24 11:40:00,39.5,39.5,39.5,39.5,4400.0,38.2776,38.2776,38.2776,38.2776,4400.0
2007-09-24 11:50:00,39.51,39.6,39.11,39.6,6900.0,38.2873,38.3745,37.8997,38.3745,6900.0
2007-09-24 12:00:00,39.4,39.57,39.4,39.57,6100.0,38.1807,38.3454,38.1807,38.3454,6100.0
2007-09-24 12:10:00,39.72,39.72,39.51,39.52,900.0,38.4908,38.4908,38.2873,38.297,900.0
2007-09-24 12:20:00,39.57,39.7,39.57,39.69,700.0,38.3454,38.4714,38.3454,38.4617,700.0
2007-09-24 12:30:00,39.69,39.85,39.69,39.72,9100.0,38.4617,38.6168,38.4617,38.4908,9100.0
2007-09-24 12:40:00,39.7,39.85,39.68,39.85,16000.0,38.4714,38.6168,38.452,38.6168,16000.0
2007-09-24 12:50:00,39.77,39.83,39.76,39.82,1100.0,38.5393,38.5974,38.5296,38.5877,1100.0
2007-09-24 13:00:00,39.82,39.87,39.75,39.87,800.0,38.5877,38.6362,38.5199,38.6362,800.0
2007-09-24 13:10:00,39.76,39.76,39.42,39.55,9500.0,38.5296,38.5296,38.2001,38.3261,9500.0
2007-09-24 13:20:00,39.55,39.6,39.55,39.55,11700.0,38.3261,38.3745,38.3261,38.3261,11700.0
2007-09-24 13:30:00,39.55,39.57,39.51,39.57,2400.0,38.3261,38.3454,38.2873,38.3454,2400.0
2007-09-24 13:40:00,39.45,39.45,38.79,38.79,2100.0,38.2292,38.2292,37.5896,37.5896,2100.0
2007-09-24 13:50:00,38.78,38.78,38.74,38.74,1200.0,37.5799,37.5799,37.5411,37.5411,1200.0
2007-09-24 14:00:00,38.78,39.04,38.76,39.04,2700.0,37.5799,37.8318,37.5605,37.8318,2700.0
2007-09-24 14:10:00,39.22,39.39,39.07,39.39,600.0,38.0063,38.171,37.8609,38.171,600.0
2007-09-24 14:20:00,39.46,39.8,39.18,39.4,3100.0,38.2389,38.5683,37.9675,38.1807,3100.0
2007-09-24 14:30:00,39.2,39.2,39.03,39.03,1900.0,37.9869,37.9869,37.8222,37.8222,1900.0
2007-09-24 14:40:00,39.19,39.5,39.18,39.5,1900.0,37.9772,38.2776,37.9675,38.2776,1900.0
2007-09-24 14:50:00,39.55,41.1,39.55,40.32,13500.0,38.3261,39.8281,38.3261,39.0722,13500.0
2007-09-24 15:00:00,40.52,40.67,40.35,40.36,1200.0,39.266,39.4114,39.1013,39.111,1200.0
2007-09-24 15:10:00,40.33,40.56,40.3,40.5,2100.0,39.0819,39.3048,39.0529,39.2467,2100.0
2007-09-24 15:20:00,40.5,40.5,40.34,40.38,5000.0,39.2467,39.2467,39.0916,39.1304,5000.0
2007-09-24 15:30:00,40.44,41.0,40.37,40.97,10400.0,39.1885,39.7312,39.1207,39.7021,10400.0
2007-09-24 15:40:00,40.82,41.27,40.4,40.47,14900.0,39.5568,39.9928,39.1498,39.2176,14900.0
2007-09-24 15:50:00,40.47,41.3,40.45,41.3,9100.0,39.2176,40.0219,39.1982,40.0219,9100.0
2007-09-25 09:30:00,38.72,39.68,38.72,39.65,10900.0,37.5218,38.452,37.5218,38.423,10900.0
2007-09-25 09:40:00,39.5,39.59,39.13,39.13,6800.0,38.2776,38.3648,37.9191,37.9191,6800.0
2007-09-25 09:50:00,39.13,39.2,38.0,38.01,11500.0,37.9191,37.9869,36.824,36.8337,11500.0
2007-09-25 10:00:00,38.2,38.2,37.07,37.5,38400.0,37.0178,37.0178,35.9228,36.3395,38400.0
2007-09-25 10:10:00,37.51,39.0,37.5,38.5,15000.0,36.3492,37.7931,36.3395,37.3086,15000.0
2007-09-25 10:20:00,38.5,38.5,38.05,38.05,4100.0,37.3086,37.3086,36.8725,36.8725,4100.0
2007-09-25 10:30:00,38.12,38.18,38.0,38.13,4300.0,36.9403,36.9985,36.824,36.95,4300.0
2007-09-25 10:40:00,38.13,38.45,38.05,38.31,10900.0,36.95,37.2601,36.8725,37.1244,10900.0
2007-09-25 10:50:00,38.31,38.59,38.31,38.5,4700.0,37.1244,37.3958,37.1244,37.3086,4700.0
2007-09-25 11:00:00,38.62,38.62,38.35,38.53,1300.0,37.4248,37.4248,37.1632,37.3376,1300.0
2007-09-25 11:10:00,38.53,38.53,38.35,38.35,1700.0,37.3376,37.3376,37.1632,37.1632,1700.0
2007-09-25 11:20:00,38.49,38.49,38.18,38.47,2300.0,37.2989,37.2989,36.9985,37.2795,2300.0
2007-09-25 11:30:00,38.47,38.5,38.3,38.5,1800.0,37.2795,37.3086,37.1147,37.3086,1800.0
2007-09-25 11:40:00,38.5,38.84,38.5,38.7,2900.0,37.3086,37.638,37.3086,37.5024,2900.0
2007-09-25 11:50:00,38.84,38.86,38.7,38.82,3500.0,37.638,37.6574,37.5024,37.6187,3500.0
2007-09-25 12:00:00,38.82,39.13,38.79,39.0,2900.0,37.6187,37.9191,37.5896,37.7931,2900.0
2007-09-25 12:10:00,39.02,39.02,38.65,38.66,3300.0,37.8125,37.8125,37.4539,37.4636,3300.0
2007-09-25 12:20:00,38.5,38.79,38.48,38.79,2100.0,37.3086,37.5896,37.2892,37.5896,2100.0
2007-09-25 12:30:00,38.79,39.1,38.79,39.03,1000.0,37.5896,37.89,37.5896,37.8222,1000.0
2007-09-25 12:40:00,39.04,39.04,38.66,38.68,3400.0,37.8318,37.8318,37.4636,37.483,3400.0
2007-09-25 12:50:00,38.38,39.03,38.13,39.03,4200.0,37.1923,37.8222,36.95,37.8222,4200.0
2007-09-25 13:00:00,39.05,39.99,39.04,39.4,6800.0,37.8415,38.7524,37.8318,38.1807,6800.0
2007-09-25 13:10:00,39.12,39.43,39.11,39.12,800.0,37.9094,38.2098,37.8997,37.9094,800.0
2007-09-25 13:20:00,39.3,39.51,39.17,39.22,4600.0,38.0838,38.2873,37.9578,38.0063,4600.0
2007-09-25 13:30:00,39.2,39.2,39.2,39.2,100.0,37.9869,37.9869,37.9869,37.9869,100.0
2007-09-25 13:40:00,39.28,39.3,39.22,39.22,1100.0,38.0644,38.0838,38.0063,38.0063,1100.0
2007-09-25 13:50:00,39.1,39.1,38.61,38.89,3000.0,37.89,37.89,37.4152,37.6865,3000.0
2007-09-25 14:00:00,38.92,39.04,38.9,38.97,13500.0,37.7156,37.8318,37.6962,37.764,13500.0
2007-09-25 14:10:00,38.93,38.93,38.68,38.85,2000.0,37.7253,37.7253,37.483,37.6477,2000.0
2007-09-25 14:20:00,38.85,39.04,38.75,39.04,4400.0,37.6477,37.8318,37.5508,37.8318,4400.0
2007-09-25 14:30:00,39.04,39.04,38.65,38.79,4500.0,37.8318,37.8318,37.4539,37.5896,4500.0
2007-09-25 14:40:00,38.77,39.03,38.72,39.0,3300.0,37.5702,37.8222,37.5218,37.7931,3300.0
2007-09-25 14:50:00,39.0,39.32,39.0,39.13,10100.0,37.7931,38.1032,37.7931,37.9191,10100.0
2007-09-25 15:00:00,39.09,39.09,38.43,38.91,6900.0,37.8803,37.8803,37.2407,37.7059,6900.0
2007-09-25 15:10:00,38.83,38.92,38.75,38.92,2700.0,37.6283,37.7156,37.5508,37.7156,2700.0
2007-09-25 15:20:00,38.76,38.86,38.46,38.65,7900.0,37.5605,37.6574,37.2698,37.4539,7900.0
2007-09-25 15:30:00,38.63,38.8,38.25,38.25,10300.0,37.4345,37.5993,37.0663,37.0663,10300.0
2007-09-25 15:40:00,38.25,38.32,37.64,37.73,9600.0,37.0663,37.1341,36.4752,36.5624,9600.0
2007-09-25 15:50:00,37.68,38.59,37.61,38.2,20000.0,36.5139,37.3958,36.4461,37.0178,20000.0
2007-09-26 09:30:00,38.0,38.01,37.61,38.01,11900.0,36.824,36.8337,36.4461,36.8337,11900.0
2007-09-26 09:40:00,38.01,38.1,37.67,38.0,3400.0,36.8337,36.9209,36.5042,36.824,3400.0
2007-09-26 09:50:00,37.8,38.0,37.71,37.88,2700.0,36.6302,36.824,36.543,36.7077,2700.0
2007-09-26 10:00:00,37.96,37.96,37.63,37.63,1800.0,36.7853,36.7853,36.4655,36.4655,1800.0
2007-09-26 10:10:00,37.64,37.64,37.07,37.28,9300.0,36.4752,36.4752,35.9228,36.1263,9300.0
2007-09-26 10:20:00,37.29,37.29,37.0,37.01,5500.0,36.136,36.136,35.855,35.8647,5500.0
2007-09-26 10:30:00,37.12,37.54,36.5,37.23,31700.0,35.9713,36.3783,35.3705,36.0779,31700.0
2007-09-26 10:40:00,37.25,37.69,37.15,37.69,12500.0,36.0972,36.5236,36.0003,36.5236,12500.0
2007-09-26 10:50:00,37.54,37.82,37.2,37.44,10900.0,36.3783,36.6496,36.0488,36.2814,10900.0
2007-09-26 11:00:00,37.22,37.55,37.15,37.27,6400.0,36.0682,36.388,36.0003,36.1166,6400.0
2007-09-26 11:10:00,37.33,37.89,37.31,37.61,20700.0,36.1748,36.7174,36.1554,36.4461,20700.0
2007-09-26 11:20:00,37.37,37.5,37.19,37.48,7500.0,36.2135,36.3395,36.0391,36.3201,7500.0
2007-09-26 11:30:00,37.47,37.6,37.22,37.38,12400.0,36.3104,36.4364,36.0682,36.2232,12400.0
2007-09-26 11:40:00,37.49,37.6,37.17,37.22,15400.0,36.3298,36.4364,36.0197,36.0682,15400.0
2007-09-26 11:50:00,37.38,37.4,37.02,37.02,15500.0,36.2232,36.2426,35.8744,35.8744,15500.0
2007-09-26 12:00:00,37.02,37.32,36.87,37.09,19600.0,35.8744,36.1651,35.729,35.9422,19600.0
2007-09-26 12:10:00,37.15,37.25,37.05,37.25,3900.0,36.0003,36.0972,35.9034,36.0972,3900.0
2007-09-26 12:20:00,37.3,37.55,37.05,37.24,15700.0,36.1457,36.388,35.9034,36.0876,15700.0
2007-09-26 12:30:00,37.2,37.3,37.02,37.07,12400.0,36.0488,36.1457,35.8744,35.9228,12400.0
2007-09-26 12:40:00,37.05,37.37,37.05,37.3,7700.0,35.9034,36.2135,35.9034,36.1457,7700.0
2007-09-26 12:50:00,37.35,37.35,37.05,37.12,5900.0,36.1941,36.1941,35.9034,35.9713,5900.0
2007-09-26 13:00:00,37.08,37.15,37.01,37.05,9600.0,35.9325,36.0003,35.8647,35.9034,9600.0
2007-09-26 13:10:00,37.04,37.06,37.01,37.04,5300.0,35.8937,35.9131,35.8647,35.8937,5300.0
2007-09-26 13:20:00,37.04,37.04,37.03,37.03,1600.0,35.8937,35.8937,35.8841,35.8841,1600.0
2007-09-26 13:30:00,37.03,37.05,37.01,37.03,5200.0,35.8841,35.9034,35.8647,35.8841,5200.0
2007-09-26 13:40:00,37.03,37.11,37.0,37.11,6900.0,35.8841,35.9616,35.855,35.9616,6900.0
2007-09-26 13:50:00,37.05,37.4,37.03,37.38,4000.0,35.9034,36.2426,35.8841,36.2232,4000.0
2007-09-26 14:00:00,37.3,37.43,37.3,37.3,600.0,36.1457,36.2717,36.1457,36.1457,600.0
2007-09-26 14:10:00,37.26,37.36,37.25,37.32,4900.0,36.1069,36.2038,36.0972,36.1651,4900.0
2007-09-26 14:20:00,37.28,37.6,37.28,37.6,2400.0,36.1263,36.4364,36.1263,36.4364,2400.0
2007-09-26 14:30:00,37.63,37.75,37.6,37.75,1600.0,36.4655,36.5818,36.4364,36.5818,1600.0
2007-09-26 14:40:00,37.7,37.7,37.59,37.65,2800.0,36.5333,36.5333,36.4267,36.4849,2800.0
2007-09-26 14:50:00,37.6,38.0,37.23,38.0,3500.0,36.4364,36.824,36.0779,36.824,3500.0
2007-09-26 15:00:00,37.9,38.1,37.86,38.0,2700.0,36.7271,36.9209,36.6884,36.824,2700.0
2007-09-26 15:10:00,37.76,37.86,37.67,37.75,6700.0,36.5915,36.6884,36.5042,36.5818,6700.0
2007-09-26 15:20:00,37.75,37.8,37.75,37.75,6100.0,36.5818,36.6302,36.5818,36.5818,6100.0
2007-09-26 15:30:00,37.75,37.75,37.5,37.52,3700.0,36.5818,36.5818,36.3395,36.3589,3700.0
2007-09-26 15:40:00,37.43,38.08,37.43,37.75,3000.0,36.2717,36.9016,36.2717,36.5818,3000.0
2007-09-26 15:50:00,37.77,38.04,37.75,38.04,8100.0,36.6012,36.8628,36.5818,36.8628,8100.0
2007-09-27 09:30:00,38.5,39.67,38.12,39.17,5300.0,37.3086,38.4424,36.9403,37.9578,5300.0
2007-09-27 09:40:00,39.58,39.92,39.35,39.6,9000.0,38.3551,38.6846,38.1323,38.3745,9000.0
2007-09-27 09:50:00,39.4,39.66,39.1,39.37,5700.0,38.1807,38.4327,37.89,38.1516,5700.0
2007-09-27 10:00:00,39.16,39.28,39.12,39.12,2500.0,37.9481,38.0644,37.9094,37.9094,2500.0
2007-09-27 10:10:00,39.12,39.3,39.02,39.04,5600.0,37.9094,38.0838,37.8125,37.8318,5600.0
2007-09-27 10:20:00,39.02,39.49,38.8,39.05,4400.0,37.8125,38.2679,37.5993,37.8415,4400.0
2007-09-27 10:30:00,39.01,39.05,38.8,38.8,2700.0,37.8028,37.8415,37.5993,37.5993,2700.0
2007-09-27 10:40:00,38.8,38.95,38.62,38.73,3400.0,37.5993,37.7446,37.4248,37.5314,3400.0
2007-09-27 10:50:00,38.78,38.78,38.62,38.69,3000.0,37.5799,37.5799,37.4248,37.4927,3000.0
2007-09-27 11:00:00,38.75,38.75,38.62,38.62,3500.0,37.5508,37.5508,37.4248,37.4248,3500.0
2007-09-27 11:10:00,38.63,38.63,38.02,38.11,8700.0,37.4345,37.4345,36.8434,36.9306,8700.0
2007-09-27 11:20:00,38.11,38.16,38.07,38.13,25500.0,36.9306,36.9791,36.8919,36.95,25500.0
2007-09-27 11:30:00,38.13,38.26,38.07,38.07,3300.0,36.95,37.076,36.8919,36.8919,3300.0
2007-09-27 11:40:00,38.07,38.07,37.67,37.78,2900.0,36.8919,36.8919,36.5042,36.6108,2900.0
2007-09-27 11:50:00,37.84,38.12,37.71,37.79,5700.0,36.669,36.9403,36.543,36.6205,5700.0
2007-09-27 12:00:00,37.95,38.0,37.85,37.97,2000.0,36.7756,36.824,36.6787,36.795,2000.0
2007-09-27 12:10:00,37.96,38.0,37.96,37.96,1000.0,36.7853,36.824,36.7853,36.7853,1000.0
2007-09-27 12:20:00,37.97,38.42,37.97,38.31,3600.0,36.795,37.231,36.795,37.1244,3600.0
2007-09-27 12:30:00,38.39,38.66,38.39,38.66,1900.0,37.202,37.4636,37.202,37.4636,1900.0
2007-09-27 12:40:00,38.66,38.82,38.52,38.6,1000.0,37.4636,37.6187,37.3279,37.4055,1000.0
2007-09-27 12:50:00,38.53,38.57,37.94,37.97,4000.0,37.3376,37.3764,36.7659,36.795,4000.0
2007-09-27 13:00:00,37.94,37.94,37.76,37.85,4000.0,36.7659,36.7659,36.5915,36.6787,4000.0
2007-09-27 13:10:00,37.77,38.06,37.75,37.78,3600.0,36.6012,36.8822,36.5818,36.6108,3600.0
2007-09-27 13:20:00,37.79,37.81,37.17,37.21,16300.0,36.6205,36.6399,36.0197,36.0585,16300.0
2007-09-27 13:30:00,37.24,37.25,36.0,36.0,9900.0,36.0876,36.0972,34.8859,34.8859,9900.0
2007-09-27 13:40:00,35.84,36.54,35.81,36.05,26600.0,34.7309,35.4092,34.7018,34.9344,26600.0
2007-09-27 13:50:00,36.03,36.07,35.76,36.05,9700.0,34.915,34.9538,34.6534,34.9344,9700.0
2007-09-27 14:00:00,36.12,36.21,36.0,36.17,8000.0,35.0022,35.0894,34.8859,35.0507,8000.0
2007-09-27 14:10:00,36.27,36.39,36.11,36.25,7900.0,35.1476,35.2639,34.9925,35.1282,7900.0
2007-09-27 14:20:00,36.18,36.3,36.18,36.3,8700.0,35.0604,35.1766,35.0604,35.1766,8700.0
2007-09-27 14:30:00,36.3,36.54,36.3,36.4,9100.0,35.1766,35.4092,35.1766,35.2735,9100.0
2007-09-27 14:40:00,36.4,36.4,36.32,36.39,11600.0,35.2735,35.2735,35.196,35.2639,11600.0
2007-09-27 14:50:00,36.35,36.38,36.32,36.38,6800.0,35.2251,35.2542,35.196,35.2542,6800.0
2007-09-27 15:00:00,36.38,36.67,36.37,36.67,11400.0,35.2542,35.5352,35.2445,35.5352,11400.0
2007-09-27 15:10:00,36.74,36.8,36.55,36.55,6700.0,35.603,35.6612,35.4189,35.4189,6700.0
2007-09-27 15:20:00,36.56,36.57,36.55,36.56,7500.0,35.4286,35.4383,35.4189,35.4286,7500.0
2007-09-27 15:30:00,36.55,36.55,35.99,36.25,36100.0,35.4189,35.4189,34.8762,35.1282,36100.0
2007-09-27 15:40:00,36.27,36.65,36.07,36.48,15500.0,35.1476,35.5158,34.9538,35.3511,15500.0
2007-09-27 15:50:00,36.49,37.32,35.89,36.47,56700.0,35.3608,36.1651,34.7793,35.3414,56700.0
2007-09-28 09:30:00,36.23,36.48,36.03,36.25,6900.0,35.1088,35.3511,34.915,35.1282,6900.0
2007-09-28 09:40:00,36.5,37.97,36.28,37.05,11300.0,35.3705,36.795,35.1573,35.9034,11300.0
2007-09-28 09:50:00,37.5,37.7,36.5,37.01,21100.0,36.3395,36.5333,35.3705,35.8647,21100.0
2007-09-28 10:00:00,36.95,37.4,36.26,36.4,6400.0,35.8065,36.2426,35.1379,35.2735,6400.0
2007-09-28 10:10:00,36.36,36.51,35.71,36.05,18000.0,35.2348,35.3801,34.6049,34.9344,18000.0
2007-09-28 10:20:00,36.22,36.38,36.05,36.22,4200.0,35.0991,35.2542,34.9344,35.0991,4200.0
2007-09-28 10:30:00,36.14,36.82,36.05,36.65,6200.0,35.0216,35.6806,34.9344,35.5158,6200.0
2007-09-28 10:40:00,36.68,37.27,36.65,37.12,9200.0,35.5449,36.1166,35.5158,35.9713,9200.0
2007-09-28 10:50:00,37.12,37.42,36.43,36.43,5100.0,35.9713,36.262,35.3026,35.3026,5100.0
2007-09-28 11:00:00,36.44,36.83,36.15,36.83,10200.0,35.3123,35.6902,35.0313,35.6902,10200.0
2007-09-28 11:10:00,36.92,36.92,35.86,36.0,5800.0,35.7775,35.7775,34.7503,34.8859,5800.0
2007-09-28 11:20:00,36.05,36.24,36.01,36.24,4600.0,34.9344,35.1185,34.8956,35.1185,4600.0
2007-09-28 11:30:00,36.34,36.34,36.0,36.24,7800.0,35.2154,35.2154,34.8859,35.1185,7800.0
2007-09-28 11:40:00,36.21,36.22,35.79,36.02,6300.0,35.0894,35.0991,34.6824,34.9053,6300.0
2007-09-28 11:50:00,35.97,36.4,35.97,36.22,6200.0,34.8569,35.2735,34.8569,35.0991,6200.0
2007-09-28 12:00:00,36.21,36.41,36.15,36.18,3800.0,35.0894,35.2832,35.0313,35.0604,3800.0
2007-09-28 12:10:00,36.12,36.2,36.09,36.13,3100.0,35.0022,35.0797,34.9731,35.0119,3100.0
2007-09-28 12:20:00,36.14,37.0,36.14,37.0,6500.0,35.0216,35.855,35.0216,35.855,6500.0
2007-09-28 12:30:00,37.0,37.0,36.33,36.5,4600.0,35.855,35.855,35.2057,35.3705,4600.0
2007-09-28 12:40:00,36.52,37.0,36.39,36.9,7800.0,35.3898,35.855,35.2639,35.7581,7800.0
2007-09-28 12:50:00,36.99,37.4,36.71,36.71,8700.0,35.8453,36.2426,35.574,35.574,8700.0
2007-09-28 13:00:00,36.79,36.79,36.5,36.68,3500.0,35.6515,35.6515,35.3705,35.5449,3500.0
2007-09-28 13:10:00,36.75,36.93,36.65,36.93,6400.0,35.6127,35.7871,35.5158,35.7871,6400.0
2007-09-28 13:20:00,36.9,36.9,36.65,36.77,4500.0,35.7581,35.7581,35.5158,35.6321,4500.0
2007-09-28 13:30:00,36.77,36.95,36.71,36.83,4700.0,35.6321,35.8065,35.574,35.6902,4700.0
2007-09-28 13:40:00,36.83,37.91,36.74,37.58,18800.0,35.6902,36.7368,35.603,36.417,18800.0
2007-09-28 13:50:00,37.68,37.85,37.57,37.83,8600.0,36.5139,36.6787,36.4073,36.6593,8600.0
2007-09-28 14:00:00,37.83,38.0,37.8,37.8,10900.0,36.6593,36.824,36.6302,36.6302,10900.0
2007-09-28 14:10:00,37.81,37.86,36.68,36.68,12000.0,36.6399,36.6884,35.5449,35.5449,12000.0
2007-09-28 14:20:00,36.7,36.76,36.09,36.18,9500.0,35.5643,35.6224,34.9731,35.0604,9500.0
2007-09-28 14:30:00,36.15,36.39,35.8,36.29,11300.0,35.0313,35.2639,34.6921,35.167,11300.0
2007-09-28 14:40:00,36.35,36.35,36.1,36.2,5200.0,35.2251,35.2251,34.9828,35.0797,5200.0
2007-09-28 14:50:00,36.25,36.25,35.97,36.08,9600.0,35.1282,35.1282,34.8569,34.9635,9600.0
2007-09-28 15:00:00,36.06,36.06,35.83,35.95,8100.0,34.9441,34.9441,34.7212,34.8375,8100.0
2007-09-28 15:10:00,35.93,36.07,35.37,35.58,20300.0,34.8181,34.9538,34.2754,34.4789,20300.0
2007-09-28 15:20:00,35.58,37.29,35.58,37.13,23900.0,34.4789,36.136,34.4789,35.981,23900.0
2007-09-28 15:30:00,37.07,37.19,35.78,36.58,25100.0,35.9228,36.0391,34.6727,35.448,25100.0
2007-09-28 15:40:00,36.51,36.95,35.98,36.95,26200.0,35.3801,35.8065,34.8665,35.8065,26200.0
2007-09-28 15:50:00,36.91,36.95,36.22,36.8,62500.0,35.7678,35.8065,35.0991,35.6612,62500.0
2007-10-01 09:30:00,36.63,37.01,36.3,36.75,3800.0,35.4964,35.8647,35.1766,35.6127,3800.0
2007-10-01 09:40:00,36.74,36.74,35.56,35.64,6900.0,35.603,35.603,34.4595,34.5371,6900.0
2007-10-01 09:50:00,35.66,36.0,35.66,35.86,4900.0,34.5564,34.8859,34.5564,34.7503,4900.0
2007-10-01 10:00:00,35.87,37.0,35.82,37.0,9000.0,34.7599,35.855,34.7115,35.855,9000.0
2007-10-01 10:10:00,36.95,37.14,36.2,36.59,7600.0,35.8065,35.9906,35.0797,35.4577,7600.0
2007-10-01 10:20:00,36.35,37.6,36.27,37.58,19100.0,35.2251,36.4364,35.1476,36.417,19100.0
2007-10-01 10:30:00,37.55,39.24,37.55,38.95,33600.0,36.388,38.0257,36.388,37.7446,33600.0
2007-10-01 10:40:00,38.85,38.85,38.59,38.59,6500.0,37.6477,37.6477,37.3958,37.3958,6500.0
2007-10-01 10:50:00,38.59,38.85,38.55,38.57,8600.0,37.3958,37.6477,37.357,37.3764,8600.0
2007-10-01 11:00:00,38.55,38.55,37.87,37.87,6500.0,37.357,37.357,36.6981,36.6981,6500.0
2007-10-01 11:10:00,37.86,38.01,37.6,38.0,6300.0,36.6884,36.8337,36.4364,36.824,6300.0
2007-10-01 11:20:00,37.95,38.2,37.82,37.82,2400.0,36.7756,37.0178,36.6496,36.6496,2400.0
2007-10-01 11:30:00,37.76,37.86,37.52,37.7,4900.0,36.5915,36.6884,36.3589,36.5333,4900.0
2007-10-01 11:40:00,37.57,37.96,37.18,37.75,4400.0,36.4073,36.7853,36.0294,36.5818,4400.0
2007-10-01 11:50:00,38.13,38.13,37.31,37.38,2300.0,36.95,36.95,36.1554,36.2232,2300.0
2007-10-01 12:00:00,37.33,37.58,37.16,37.35,8600.0,36.1748,36.417,36.01,36.1941,8600.0
2007-10-01 12:10:00,37.35,37.35,36.9,37.32,3700.0,36.1941,36.1941,35.7581,36.1651,3700.0
2007-10-01 12:20:00,37.12,37.12,36.35,36.44,5400.0,35.9713,35.9713,35.2251,35.3123,5400.0
2007-10-01 12:30:00,36.52,36.75,36.25,36.75,5000.0,35.3898,35.6127,35.1282,35.6127,5000.0
2007-10-01 12:40:00,36.84,37.17,36.84,37.17,1000.0,35.6999,36.0197,35.6999,36.0197,1000.0
2007-10-01 12:50:00,37.3,37.3,37.23,37.23,700.0,36.1457,36.1457,36.0779,36.0779,700.0
2007-10-01 13:00:00,37.29,37.29,37.0,37.0,6100.0,36.136,36.136,35.855,35.855,6100.0
2007-10-01 13:10:00,37.05,37.36,37.05,37.05,1400.0,35.9034,36.2038,35.9034,35.9034,1400.0
2007-10-01 13:20:00,37.04,37.05,36.98,36.98,2600.0,35.8937,35.9034,35.8356,35.8356,2600.0
2007-10-01 13:30:00,36.97,37.17,36.97,37.06,1400.0,35.8259,36.0197,35.8259,35.9131,1400.0
2007-10-01 13:40:00,37.09,37.22,37.05,37.18,2600.0,35.9422,36.0682,35.9034,36.0294,2600.0
2007-10-01 13:50:00,37.11,37.48,37.11,37.15,3900.0,35.9616,36.3201,35.9616,36.0003,3900.0
2007-10-01 14:00:00,37.11,37.44,37.1,37.38,2000.0,35.9616,36.2814,35.9519,36.2232,2000.0
2007-10-01 14:10:00,37.28,37.47,37.27,37.38,1300.0,36.1263,36.3104,36.1166,36.2232,1300.0
2007-10-01 14:20:00,37.31,37.46,37.18,37.18,1800.0,36.1554,36.3007,36.0294,36.0294,1800.0
2007-10-01 14:30:00,37.06,37.22,37.05,37.17,1900.0,35.9131,36.0682,35.9034,36.0197,1900.0
2007-10-01 14:40:00,37.18,37.42,37.14,37.4,15800.0,36.0294,36.262,35.9906,36.2426,15800.0
2007-10-01 14:50:00,37.42,37.42,37.3,37.3,4600.0,36.262,36.262,36.1457,36.1457,4600.0
2007-10-01 15:00:00,37.26,37.4,37.11,37.11,1900.0,36.1069,36.2426,35.9616,35.9616,1900.0
2007-10-01 15:10:00,37.28,37.72,37.28,37.37,6400.0,36.1263,36.5527,36.1263,36.2135,6400.0
2007-10-01 15:20:00,37.46,37.46,37.09,37.09,2300.0,36.3007,36.3007,35.9422,35.9422,2300.0
2007-10-01 15:30:00,37.09,37.36,36.81,36.81,4900.0,35.9422,36.2038,35.6709,35.6709,4900.0
2007-10-01 15:40:00,36.99,36.99,36.66,36.69,3100.0,35.8453,35.8453,35.5255,35.5546,3100.0
2007-10-01 15:50:00,36.69,36.96,36.56,36.72,3200.0,35.5546,35.8162,35.4286,35.5836,3200.0
2007-10-02 09:30:00,37.63,38.45,37.46,38.17,7100.0,36.4655,37.2601,36.3007,36.9888,7100.0
2007-10-02 09:40:00,37.78,38.24,37.24,38.24,4200.0,36.6108,37.0566,36.0876,37.0566,4200.0
2007-10-02 09:50:00,38.37,38.37,37.62,37.94,7100.0,37.1826,37.1826,36.4558,36.7659,7100.0
2007-10-02 10:00:00,37.77,38.24,37.77,38.07,1800.0,36.6012,37.0566,36.6012,36.8919,1800.0
2007-10-02 10:10:00,38.15,38.3,38.15,38.3,300.0,36.9694,37.1147,36.9694,37.1147,300.0
2007-10-02 10:20:00,38.05,38.27,37.96,38.14,2400.0,36.8725,37.0857,36.7853,36.9597,2400.0
2007-10-02 10:30:00,38.16,39.0,37.89,39.0,17300.0,36.9791,37.7931,36.7174,37.7931,17300.0
2007-10-02 10:40:00,39.0,39.23,38.61,38.84,10400.0,37.7931,38.016,37.4152,37.638,10400.0
2007-10-02 10:50:00,38.78,39.5,38.76,39.44,8300.0,37.5799,38.2776,37.5605,38.2195,8300.0
2007-10-02 11:00:00,39.15,39.52,39.13,39.32,5800.0,37.9384,38.297,37.9191,38.1032,5800.0
2007-10-02 11:10:00,39.44,39.6,39.4,39.42,3400.0,38.2195,38.3745,38.1807,38.2001,3400.0
2007-10-02 11:20:00,39.5,39.85,39.45,39.74,20700.0,38.2776,38.6168,38.2292,38.5102,20700.0
2007-10-02 11:30:00,39.7,39.72,38.48,38.98,16500.0,38.4714,38.4908,37.2892,37.7737,16500.0
2007-10-02 11:40:00,39.03,39.03,38.42,38.44,5000.0,37.8222,37.8222,37.231,37.2504,5000.0
2007-10-02 11:50:00,38.39,38.98,37.99,38.65,18700.0,37.202,37.7737,36.8143,37.4539,18700.0
2007-10-02 12:00:00,38.63,38.67,38.47,38.47,3700.0,37.4345,37.4733,37.2795,37.2795,3700.0
2007-10-02 12:10:00,38.53,38.6,38.32,38.44,1700.0,37.3376,37.4055,37.1341,37.2504,1700.0
2007-10-02 12:20:00,38.31,38.31,37.55,38.0,5600.0,37.1244,37.1244,36.388,36.824,5600.0
2007-10-02 12:30:00,37.88,37.98,37.86,37.98,700.0,36.7077,36.8047,36.6884,36.8047,700.0
2007-10-02 12:40:00,37.98,37.98,37.75,37.75,1400.0,36.8047,36.8047,36.5818,36.5818,1400.0
2007-10-02 12:50:00,37.9,38.27,37.83,38.0,4400.0,36.7271,37.0857,36.6593,36.824,4400.0
2007-10-02 13:00:00,38.0,38.19,37.85,38.14,1300.0,36.824,37.0082,36.6787,36.9597,1300.0
2007-10-02 13:10:00,38.14,38.14,37.75,38.0,2300.0,36.9597,36.9597,36.5818,36.824,2300.0
2007-10-02 13:20:00,38.0,38.14,37.67,37.89,3700.0,36.824,36.9597,36.5042,36.7174,3700.0
2007-10-02 13:30:00,37.86,38.04,37.76,38.04,1000.0,36.6884,36.8628,36.5915,36.8628,1000.0
2007-10-02 13:40:00,38.04,38.5,37.98,38.08,2100.0,36.8628,37.3086,36.8047,36.9016,2100.0
2007-10-02 13:50:00,38.05,38.12,37.9,38.12,2800.0,36.8725,36.9403,36.7271,36.9403,2800.0
2007-10-02 14:00:00,38.1,38.24,38.05,38.24,2000.0,36.9209,37.0566,36.8725,37.0566,2000.0
2007-10-02 14:10:00,38.25,38.79,38.2,38.45,1900.0,37.0663,37.5896,37.0178,37.2601,1900.0
2007-10-02 14:20:00,38.47,38.51,38.26,38.28,1700.0,37.2795,37.3183,37.076,37.0954,1700.0
2007-10-02 14:30:00,38.44,38.58,38.2,38.2,1200.0,37.2504,37.3861,37.0178,37.0178,1200.0
2007-10-02 14:40:00,38.39,39.5,38.29,39.41,22400.0,37.202,38.2776,37.1051,38.1904,22400.0
2007-10-02 14:50:00,39.34,39.42,39.22,39.42,2500.0,38.1226,38.2001,38.0063,38.2001,2500.0
2007-10-02 15:00:00,39.35,39.77,39.02,39.74,5300.0,38.1323,38.5393,37.8125,38.5102,5300.0
2007-10-02 15:10:00,39.79,40.0,39.61,39.72,31100.0,38.5586,38.7621,38.3842,38.4908,31100.0
2007-10-02 15:20:00,39.65,39.79,39.5,39.79,6500.0,38.423,38.5586,38.2776,38.5586,6500.0
2007-10-02 15:30:00,39.8,39.9,39.66,39.75,10600.0,38.5683,38.6652,38.4327,38.5199,10600.0
2007-10-02 15:40:00,39.75,39.8,39.03,39.4,22500.0,38.5199,38.5683,37.8222,38.1807,22500.0
2007-10-02 15:50:00,39.4,39.53,39.25,39.4,12700.0,38.1807,38.3067,38.0354,38.1807,12700.0
2007-10-03 09:30:00,39.16,39.3,38.72,38.72,3900.0,37.9481,38.0838,37.5218,37.5218,3900.0
2007-10-03 09:40:00,38.59,38.91,38.57,38.69,1800.0,37.3958,37.7059,37.3764,37.4927,1800.0
2007-10-03 09:50:00,38.7,39.0,38.7,39.0,4300.0,37.5024,37.7931,37.5024,37.7931,4300.0
2007-10-03 10:00:00,39.0,39.65,38.94,39.48,4600.0,37.7931,38.423,37.7349,38.2582,4600.0
2007-10-03 10:10:00,39.42,39.97,39.39,39.72,23700.0,38.2001,38.7331,38.171,38.4908,23700.0
2007-10-03 10:20:00,39.63,39.94,39.52,39.84,8400.0,38.4036,38.704,38.297,38.6071,8400.0
2007-10-03 10:30:00,39.79,39.83,39.44,39.59,5500.0,38.5586,38.5974,38.2195,38.3648,5500.0
2007-10-03 10:40:00,39.39,39.94,39.39,39.91,14400.0,38.171,38.704,38.171,38.6749,14400.0
2007-10-03 10:50:00,39.91,40.0,39.47,39.97,16500.0,38.6749,38.7621,38.2485,38.7331,16500.0
2007-10-03 11:00:00,39.97,40.74,39.96,40.32,55700.0,38.7331,39.4792,38.7234,39.0722,55700.0
2007-10-03 11:10:00,40.25,40.25,39.62,40.05,9700.0,39.0044,39.0044,38.3939,38.8106,9700.0
2007-10-03 11:20:00,40.05,40.15,39.87,40.0,4800.0,38.8106,38.9075,38.6362,38.7621,4800.0
2007-10-03 11:30:00,40.02,40.4,40.02,40.3,6100.0,38.7815,39.1498,38.7815,39.0529,6100.0
2007-10-03 11:40:00,40.34,40.34,40.0,40.0,7200.0,39.0916,39.0916,38.7621,38.7621,7200.0
2007-10-03 11:50:00,40.2,40.7,40.2,40.7,5400.0,38.956,39.4405,38.956,39.4405,5400.0
2007-10-03 12:00:00,40.59,40.78,40.32,40.5,3700.0,39.3339,39.518,39.0722,39.2467,3700.0
2007-10-03 12:10:00,40.45,42.16,40.45,42.15,26900.0,39.1982,40.8553,39.1982,40.8456,26900.0
2007-10-03 12:20:00,42.02,42.2,41.36,41.44,8200.0,40.7196,40.8941,40.0801,40.1576,8200.0
2007-10-03 12:30:00,41.44,41.74,41.12,41.52,10400.0,40.1576,40.4483,39.8475,40.2351,10400.0
2007-10-03 12:40:00,41.7,41.89,41.4,41.84,12700.0,40.4095,40.5937,40.1188,40.5452,12700.0
2007-10-03 12:50:00,41.87,41.87,41.3,41.51,2400.0,40.5743,40.5743,40.0219,40.2254,2400.0
2007-10-03 13:00:00,41.56,41.66,41.0,41.0,5300.0,40.2739,40.3708,39.7312,39.7312,5300.0
2007-10-03 13:10:00,41.04,41.46,40.61,41.46,6800.0,39.77,40.177,39.3533,40.177,6800.0
2007-10-03 13:20:00,41.44,41.44,41.1,41.13,1200.0,40.1576,40.1576,39.8281,39.8572,1200.0
2007-10-03 13:30:00,41.23,41.49,40.9,41.04,3800.0,39.9541,40.206,39.6343,39.77,3800.0
2007-10-03 13:40:00,41.37,41.5,41.0,41.0,4100.0,40.0897,40.2157,39.7312,39.7312,4100.0
2007-10-03 13:50:00,41.28,41.28,40.73,40.97,8600.0,40.0025,40.0025,39.4695,39.7021,8600.0
2007-10-03 14:00:00,41.0,41.0,40.84,40.84,2400.0,39.7312,39.7312,39.5761,39.5761,2400.0
2007-10-03 14:10:00,40.89,40.9,40.71,40.72,2400.0,39.6246,39.6343,39.4502,39.4599,2400.0
2007-10-03 14:20:00,40.66,40.97,40.65,40.94,1300.0,39.4017,39.7021,39.392,39.6731,1300.0
2007-10-03 14:30:00,40.92,41.63,40.92,41.45,9700.0,39.6537,40.3417,39.6537,40.1673,9700.0
2007-10-03 14:40:00,41.35,41.8,41.17,41.52,16400.0,40.0704,40.5064,39.8959,40.2351,16400.0
2007-10-03 14:50:00,41.57,42.79,41.57,42.4,16500.0,40.2836,41.4658,40.2836,41.0879,16500.0
2007-10-03 15:00:00,42.36,42.46,41.71,42.13,11200.0,41.0491,41.146,40.4192,40.8262,11200.0
2007-10-03 15:10:00,42.15,42.45,42.15,42.25,6800.0,40.8456,41.1363,40.8456,40.9425,6800.0
2007-10-03 15:20:00,42.09,42.18,41.93,42.07,4500.0,40.7875,40.8747,40.6324,40.7681,4500.0
2007-10-03 15:30:00,42.06,42.73,42.06,42.68,9000.0,40.7584,41.4077,40.7584,41.3592,9000.0
2007-10-03 15:40:00,42.3,42.46,42.01,42.46,1800.0,40.991,41.146,40.7099,41.146,1800.0
2007-10-03 15:50:00,42.4,42.49,42.06,42.25,10500.0,41.0879,41.1751,40.7584,40.9425,10500.0
2007-10-04 09:30:00,42.71,43.75,41.5,42.3,24600.0,41.3883,42.3961,40.2157,40.991,24600.0
2007-10-04 09:40:00,42.45,42.9,42.0,42.47,9400.0,41.1363,41.5724,40.7002,41.1557,9400.0
2007-10-04 09:50:00,42.15,42.5,42.02,42.38,9500.0,40.8456,41.1848,40.7196,41.0685,9500.0
2007-10-04 10:00:00,42.42,42.42,41.89,41.99,4400.0,41.1072,41.1072,40.5937,40.6906,4400.0
2007-10-04 10:10:00,42.03,42.1,41.82,41.94,19500.0,40.7293,40.7972,40.5258,40.6421,19500.0
2007-10-04 10:20:00,41.88,42.05,41.88,41.99,2200.0,40.584,40.7487,40.584,40.6906,2200.0
2007-10-04 10:30:00,42.0,42.0,41.75,41.79,18700.0,40.7002,40.7002,40.458,40.4967,18700.0
2007-10-04 10:40:00,41.81,41.9,41.75,41.9,8700.0,40.5161,40.6033,40.458,40.6033,8700.0
2007-10-04 10:50:00,41.9,41.9,41.81,41.82,2800.0,40.6033,40.6033,40.5161,40.5258,2800.0
2007-10-04 11:00:00,41.76,41.95,41.7,41.76,3800.0,40.4677,40.6518,40.4095,40.4677,3800.0
2007-10-04 11:10:00,41.82,41.84,41.61,41.64,3600.0,40.5258,40.5452,40.3223,40.3514,3600.0
2007-10-04 11:20:00,41.78,41.85,41.69,41.69,6400.0,40.4871,40.5549,40.3998,40.3998,6400.0
2007-10-04 11:30:00,41.77,41.77,41.33,41.33,9000.0,40.4774,40.4774,40.051,40.051,9000.0
2007-10-04 11:40:00,41.47,41.75,41.47,41.7,2800.0,40.1866,40.458,40.1866,40.4095,2800.0
2007-10-04 11:50:00,41.68,41.74,41.66,41.66,1200.0,40.3902,40.4483,40.3708,40.3708,1200.0
2007-10-04 12:00:00,41.68,41.74,41.57,41.57,1600.0,40.3902,40.4483,40.2836,40.2836,1600.0
2007-10-04 12:10:00,41.67,41.75,41.57,41.71,4000.0,40.3805,40.458,40.2836,40.4192,4000.0
2007-10-04 12:20:00,41.73,41.8,41.52,41.71,2400.0,40.4386,40.5064,40.2351,40.4192,2400.0
2007-10-04 12:30:00,41.78,41.79,41.7,41.75,1200.0,40.4871,40.4967,40.4095,40.458,1200.0
2007-10-04 12:40:00,41.8,41.8,41.72,41.78,1100.0,40.5064,40.5064,40.4289,40.4871,1100.0
2007-10-04 12:50:00,41.71,41.71,41.51,41.53,3600.0,40.4192,40.4192,40.2254,40.2448,3600.0
2007-10-04 13:00:00,41.53,41.53,41.0,41.0,3600.0,40.2448,40.2448,39.7312,39.7312,3600.0
2007-10-04 13:10:00,41.11,41.22,40.58,40.58,3500.0,39.8378,39.9444,39.3242,39.3242,3500.0
2007-10-04 13:20:00,40.71,40.83,40.48,40.7,3000.0,39.4502,39.5665,39.2273,39.4405,3000.0
2007-10-04 13:30:00,40.69,40.9,40.69,40.77,2700.0,39.4308,39.6343,39.4308,39.5083,2700.0
2007-10-04 13:40:00,40.65,40.76,40.52,40.57,2900.0,39.392,39.4986,39.266,39.3145,2900.0
2007-10-04 13:50:00,40.52,40.52,40.2,40.25,3700.0,39.266,39.266,38.956,39.0044,3700.0
2007-10-04 14:00:00,40.3,40.32,40.3,40.31,700.0,39.0529,39.0722,39.0529,39.0625,700.0
2007-10-04 14:10:00,40.3,40.6,40.3,40.6,2000.0,39.0529,39.3436,39.0529,39.3436,2000.0
2007-10-04 14:20:00,40.5,40.59,40.47,40.59,2500.0,39.2467,39.3339,39.2176,39.3339,2500.0
2007-10-04 14:30:00,40.51,40.59,40.45,40.59,3800.0,39.2564,39.3339,39.1982,39.3339,3800.0
2007-10-04 14:40:00,40.5,40.61,40.28,40.49,3300.0,39.2467,39.3533,39.0335,39.237,3300.0
2007-10-04 14:50:00,40.47,40.59,40.42,40.59,1400.0,39.2176,39.3339,39.1691,39.3339,1400.0
2007-10-04 15:00:00,40.53,41.05,40.52,40.97,2800.0,39.2757,39.7796,39.266,39.7021,2800.0
2007-10-04 15:10:00,40.96,41.5,40.96,41.38,6700.0,39.6924,40.2157,39.6924,40.0994,6700.0
2007-10-04 15:20:00,41.41,41.6,41.34,41.6,4100.0,40.1285,40.3126,40.0607,40.3126,4100.0
2007-10-04 15:30:00,41.6,41.8,41.43,41.59,7900.0,40.3126,40.5064,40.1479,40.3029,7900.0
2007-10-04 15:40:00,41.6,41.6,41.35,41.6,5800.0,40.3126,40.3126,40.0704,40.3126,5800.0
2007-10-04 15:50:00,41.59,41.59,41.15,41.35,11500.0,40.3029,40.3029,39.8766,40.0704,11500.0
2007-10-05 09:30:00,42.25,43.22,41.51,41.91,6900.0,40.9425,41.8825,40.2254,40.613,6900.0
2007-10-05 09:40:00,42.0,42.18,41.54,41.54,3200.0,40.7002,40.8747,40.2545,40.2545,3200.0
2007-10-05 09:50:00,41.72,41.75,41.72,41.75,300.0,40.4289,40.458,40.4289,40.458,300.0
2007-10-05 10:00:00,41.75,41.76,41.71,41.71,600.0,40.458,40.4677,40.4192,40.4192,600.0
2007-10-05 10:10:00,41.74,41.75,41.3,41.3,2200.0,40.4483,40.458,40.0219,40.0219,2200.0
2007-10-05 10:20:00,41.29,41.29,40.64,40.7,1300.0,40.0122,40.0122,39.3823,39.4405,1300.0
2007-10-05 10:30:00,40.75,41.08,40.26,41.08,3700.0,39.4889,39.8087,39.0141,39.8087,3700.0
2007-10-05 10:40:00,41.09,41.67,41.09,41.67,1600.0,39.8184,40.3805,39.8184,40.3805,1600.0
2007-10-05 10:50:00,41.64,41.64,41.18,41.23,2000.0,40.3514,40.3514,39.9056,39.9541,2000.0
2007-10-05 11:00:00,41.23,41.5,41.23,41.48,1900.0,39.9541,40.2157,39.9541,40.1963,1900.0
2007-10-05 11:10:00,41.5,41.5,41.38,41.38,3800.0,40.2157,40.2157,40.0994,40.0994,3800.0
2007-10-05 11:20:00,41.43,41.43,41.02,41.23,2700.0,40.1479,40.1479,39.7506,39.9541,2700.0
2007-10-05 11:30:00,41.49,41.5,41.49,41.5,1000.0,40.206,40.2157,40.206,40.2157,1000.0
2007-10-05 11:40:00,41.48,41.48,41.4,41.4,1100.0,40.1963,40.1963,40.1188,40.1188,1100.0
2007-10-05 11:50:00,41.34,41.47,41.34,41.4,2200.0,40.0607,40.1866,40.0607,40.1188,2200.0
2007-10-05 12:00:00,41.4,41.4,41.38,41.38,1000.0,40.1188,40.1188,40.0994,40.0994,1000.0
2007-10-05 12:10:00,41.29,41.35,41.21,41.21,1000.0,40.0122,40.0704,39.9347,39.9347,1000.0
2007-10-05 12:20:00,41.25,41.25,41.24,41.24,800.0,39.9735,39.9735,39.9638,39.9638,800.0
2007-10-05 12:30:00,41.22,41.25,41.22,41.23,2600.0,39.9444,39.9735,39.9444,39.9541,2600.0
2007-10-05 12:40:00,41.24,41.24,41.12,41.15,1700.0,39.9638,39.9638,39.8475,39.8766,1700.0
2007-10-05 12:50:00,41.15,41.36,41.14,41.26,3800.0,39.8766,40.0801,39.8669,39.9831,3800.0
2007-10-05 13:00:00,41.26,41.41,41.24,41.41,6900.0,39.9831,40.1285,39.9638,40.1285,6900.0
2007-10-05 13:10:00,41.47,41.5,41.39,41.5,1800.0,40.1866,40.2157,40.1091,40.2157,1800.0
2007-10-05 13:20:00,41.49,41.5,41.4,41.4,500.0,40.206,40.2157,40.1188,40.1188,500.0
2007-10-05 13:30:00,41.41,41.41,41.33,41.4,2500.0,40.1285,40.1285,40.051,40.1188,2500.0
2007-10-05 13:40:00,41.39,41.4,41.31,41.31,900.0,40.1091,40.1188,40.0316,40.0316,900.0
2007-10-05 13:50:00,41.31,41.4,41.25,41.37,800.0,40.0316,40.1188,39.9735,40.0897,800.0
2007-10-05 14:00:00,41.4,41.4,41.29,41.29,700.0,40.1188,40.1188,40.0122,40.0122,700.0
2007-10-05 14:10:00,41.26,41.26,41.16,41.16,1800.0,39.9831,39.9831,39.8862,39.8862,1800.0
2007-10-05 14:20:00,41.18,41.29,41.17,41.24,1600.0,39.9056,40.0122,39.8959,39.9638,1600.0
2007-10-05 14:30:00,41.25,41.34,41.24,41.25,1700.0,39.9735,40.0607,39.9638,39.9735,1700.0
2007-10-05 14:40:00,41.31,41.4,40.36,40.45,10800.0,40.0316,40.1188,39.111,39.1982,10800.0
2007-10-05 14:50:00,40.67,40.95,40.0,40.05,611500.0,39.4114,39.6827,38.7621,38.8106,611500.0
2007-10-05 15:00:00,40.02,41.16,40.0,40.82,34000.0,38.7815,39.8862,38.7621,39.5568,34000.0
2007-10-05 15:10:00,40.88,40.88,40.45,40.48,4000.0,39.6149,39.6149,39.1982,39.2273,4000.0
2007-10-05 15:20:00,40.31,41.25,40.15,41.2,5400.0,39.0625,39.9735,38.9075,39.925,5400.0
2007-10-05 15:30:00,40.75,40.95,40.55,40.79,2900.0,39.4889,39.6827,39.2951,39.5277,2900.0
2007-10-05 15:40:00,40.99,41.08,40.75,40.75,3500.0,39.7215,39.8087,39.4889,39.4889,3500.0
2007-10-05 15:50:00,40.93,41.18,40.75,41.04,5600.0,39.6634,39.9056,39.4889,39.77,5600.0
2007-10-08 09:30:00,40.86,40.86,40.23,40.3,700.0,39.5955,39.5955,38.985,39.0529,700.0
2007-10-08 09:40:00,40.35,40.59,40.3,40.59,1000.0,39.1013,39.3339,39.0529,39.3339,1000.0
2007-10-08 09:50:00,40.54,40.54,39.36,39.64,9700.0,39.2854,39.2854,38.1419,38.4133,9700.0
2007-10-08 10:00:00,39.66,40.11,39.5,40.0,5800.0,38.4327,38.8687,38.2776,38.7621,5800.0
2007-10-08 10:10:00,40.0,40.29,39.89,40.25,3400.0,38.7621,39.0432,38.6555,39.0044,3400.0
2007-10-08 10:20:00,40.26,40.44,39.86,40.19,3100.0,39.0141,39.1885,38.6265,38.9463,3100.0
2007-10-08 10:30:00,40.2,40.2,39.91,39.98,2900.0,38.956,38.956,38.6749,38.7428,2900.0
2007-10-08 10:40:00,39.95,39.98,39.86,39.86,1200.0,38.7137,38.7428,38.6265,38.6265,1200.0
2007-10-08 10:50:00,39.79,39.81,39.63,39.63,500.0,38.5586,38.578,38.4036,38.4036,500.0
2007-10-08 11:00:00,39.73,39.77,39.68,39.68,1000.0,38.5005,38.5393,38.452,38.452,1000.0
2007-10-08 11:10:00,39.94,40.26,39.94,40.1,3800.0,38.704,39.0141,38.704,38.859,3800.0
2007-10-08 11:20:00,40.16,40.51,40.16,40.47,1300.0,38.9172,39.2564,38.9172,39.2176,1300.0
2007-10-08 11:30:00,40.47,40.47,40.47,40.47,0.0,39.2176,39.2176,39.2176,39.2176,0.0
2007-10-08 11:40:00,40.47,40.47,40.47,40.47,0.0,39.2176,39.2176,39.2176,39.2176,0.0
2007-10-08 11:50:00,40.35,40.35,40.14,40.14,1900.0,39.1013,39.1013,38.8978,38.8978,1900.0
2007-10-08 12:00:00,40.14,40.55,39.94,40.19,3300.0,38.8978,39.2951,38.704,38.9463,3300.0
2007-10-08 12:10:00,40.12,40.12,39.94,39.94,1400.0,38.8784,38.8784,38.704,38.704,1400.0
2007-10-08 12:20:00,39.95,40.0,39.95,40.0,500.0,38.7137,38.7621,38.7137,38.7621,500.0
2007-10-08 12:30:00,40.05,40.36,39.94,39.94,3900.0,38.8106,39.111,38.704,38.704,3900.0
2007-10-08 12:40:00,39.96,40.1,39.95,40.09,1000.0,38.7234,38.859,38.7137,38.8494,1000.0
2007-10-08 12:50:00,40.22,40.25,40.22,40.25,400.0,38.9753,39.0044,38.9753,39.0044,400.0
2007-10-08 13:00:00,40.36,40.4,39.97,40.4,2500.0,39.111,39.1498,38.7331,39.1498,2500.0
2007-10-08 13:10:00,40.4,40.4,40.32,40.37,500.0,39.1498,39.1498,39.0722,39.1207,500.0
2007-10-08 13:20:00,40.28,40.39,40.28,40.39,900.0,39.0335,39.1401,39.0335,39.1401,900.0
2007-10-08 13:30:00,40.28,40.45,39.94,40.22,1800.0,39.0335,39.1982,38.704,38.9753,1800.0
2007-10-08 13:40:00,40.32,40.47,40.15,40.44,2300.0,39.0722,39.2176,38.9075,39.1885,2300.0
2007-10-08 13:50:00,40.43,40.44,40.34,40.34,800.0,39.1788,39.1885,39.0916,39.0916,800.0
2007-10-08 14:00:00,40.29,40.44,40.26,40.44,1100.0,39.0432,39.1885,39.0141,39.1885,1100.0
2007-10-08 14:10:00,40.44,40.55,40.38,40.55,2100.0,39.1885,39.2951,39.1304,39.2951,2100.0
2007-10-08 14:20:00,40.51,40.57,40.36,40.55,3400.0,39.2564,39.3145,39.111,39.2951,3400.0
2007-10-08 14:30:00,40.55,40.55,40.26,40.39,1500.0,39.2951,39.2951,39.0141,39.1401,1500.0
2007-10-08 14:40:00,40.3,40.53,40.3,40.4,1300.0,39.0529,39.2757,39.0529,39.1498,1300.0
2007-10-08 14:50:00,40.39,40.45,40.19,40.23,2400.0,39.1401,39.1982,38.9463,38.985,2400.0
2007-10-08 15:00:00,40.29,40.65,40.21,40.65,1900.0,39.0432,39.392,38.9656,39.392,1900.0
2007-10-08 15:10:00,40.65,40.84,40.5,40.5,2800.0,39.392,39.5761,39.2467,39.2467,2800.0
2007-10-08 15:20:00,40.5,40.65,40.5,40.65,1200.0,39.2467,39.392,39.2467,39.392,1200.0
2007-10-08 15:30:00,40.79,40.79,40.67,40.67,5900.0,39.5277,39.5277,39.4114,39.4114,5900.0
2007-10-08 15:40:00,40.84,40.84,40.72,40.84,2800.0,39.5761,39.5761,39.4599,39.5761,2800.0
2007-10-08 15:50:00,40.83,41.34,40.83,40.98,15800.0,39.5665,40.0607,39.5665,39.7118,15800.0
2007-10-09 09:30:00,40.97,41.9,40.97,41.84,5500.0,39.7021,40.6033,39.7021,40.5452,5500.0
2007-10-09 09:40:00,41.77,41.77,41.47,41.47,700.0,40.4774,40.4774,40.1866,40.1866,700.0
2007-10-09 09:50:00,41.5,41.55,41.4,41.55,400.0,40.2157,40.2642,40.1188,40.2642,400.0
2007-10-09 10:00:00,41.4,41.4,40.99,41.01,1400.0,40.1188,40.1188,39.7215,39.7409,1400.0
2007-10-09 10:10:00,41.02,41.08,40.79,40.82,1300.0,39.7506,39.8087,39.5277,39.5568,1300.0
2007-10-09 10:20:00,40.85,40.99,40.71,40.72,4400.0,39.5858,39.7215,39.4502,39.4599,4400.0
2007-10-09 10:30:00,40.67,40.74,40.66,40.74,2300.0,39.4114,39.4792,39.4017,39.4792,2300.0
2007-10-09 10:40:00,40.74,40.95,40.74,40.74,11800.0,39.4792,39.6827,39.4792,39.4792,11800.0
2007-10-09 10:50:00,40.74,40.82,40.72,40.74,6400.0,39.4792,39.5568,39.4599,39.4792,6400.0
2007-10-09 11:00:00,40.74,40.88,40.74,40.82,1800.0,39.4792,39.6149,39.4792,39.5568,1800.0
2007-10-09 11:10:00,40.76,41.28,40.76,41.24,2900.0,39.4986,40.0025,39.4986,39.9638,2900.0
2007-10-09 11:20:00,41.23,41.23,40.92,41.08,3200.0,39.9541,39.9541,39.6537,39.8087,3200.0
2007-10-09 11:30:00,41.13,41.4,41.13,41.27,2400.0,39.8572,40.1188,39.8572,39.9928,2400.0
2007-10-09 11:40:00,41.31,41.84,41.22,41.84,2900.0,40.0316,40.5452,39.9444,40.5452,2900.0
2007-10-09 11:50:00,41.96,42.55,41.65,42.5,4800.0,40.6615,41.2332,40.3611,41.1848,4800.0
2007-10-09 12:00:00,42.63,42.63,42.42,42.42,1400.0,41.3108,41.3108,41.1072,41.1072,1400.0
2007-10-09 12:10:00,42.25,42.69,42.18,42.41,5100.0,40.9425,41.3689,40.8747,41.0976,5100.0
2007-10-09 12:20:00,42.36,42.68,42.25,42.25,7100.0,41.0491,41.3592,40.9425,40.9425,7100.0
2007-10-09 12:30:00,42.52,42.65,42.5,42.61,2900.0,41.2042,41.3301,41.1848,41.2914,2900.0
2007-10-09 12:40:00,42.67,42.67,42.34,42.43,2200.0,41.3495,41.3495,41.0297,41.1169,2200.0
2007-10-09 12:50:00,42.51,42.51,42.29,42.51,2800.0,41.1945,41.1945,40.9813,41.1945,2800.0
2007-10-09 13:00:00,42.54,42.54,42.16,42.3,2400.0,41.2235,41.2235,40.8553,40.991,2400.0
2007-10-09 13:10:00,42.48,42.48,42.02,42.11,1500.0,41.1654,41.1654,40.7196,40.8068,1500.0
2007-10-09 13:20:00,42.11,42.22,41.54,41.61,6000.0,40.8068,40.9134,40.2545,40.3223,6000.0
2007-10-09 13:30:00,41.95,42.45,41.95,42.45,4100.0,40.6518,41.1363,40.6518,41.1363,4100.0
2007-10-09 13:40:00,42.46,42.55,42.36,42.43,2800.0,41.146,41.2332,41.0491,41.1169,2800.0
2007-10-09 13:50:00,42.43,42.53,42.43,42.52,2700.0,41.1169,41.2138,41.1169,41.2042,2700.0
2007-10-09 14:00:00,42.51,43.3,42.16,43.3,12200.0,41.1945,41.96,40.8553,41.96,12200.0
2007-10-09 14:10:00,43.24,43.41,42.7,43.35,16700.0,41.9019,42.0666,41.3786,42.0085,16700.0
2007-10-09 14:20:00,43.35,43.45,43.01,43.38,26500.0,42.0085,42.1054,41.679,42.0375,26500.0
2007-10-09 14:30:00,43.37,44.25,43.37,43.69,33400.0,42.0279,42.8806,42.0279,42.3379,33400.0
2007-10-09 14:40:00,43.79,44.15,43.78,44.13,10900.0,42.4349,42.7837,42.4252,42.7643,10900.0
2007-10-09 14:50:00,44.15,45.27,44.15,44.77,35300.0,42.7837,43.8691,42.7837,43.3845,35300.0
2007-10-09 15:00:00,44.87,44.87,44.24,44.4,27500.0,43.4814,43.4814,42.8709,43.026,27500.0
2007-10-09 15:10:00,44.52,45.05,44.51,45.05,28400.0,43.1423,43.6559,43.1326,43.6559,28400.0
2007-10-09 15:20:00,44.99,45.24,44.61,44.74,32400.0,43.5977,43.84,43.2295,43.3555,32400.0
2007-10-09 15:30:00,44.77,45.08,44.7,44.97,21700.0,43.3845,43.6849,43.3167,43.5783,21700.0
2007-10-09 15:40:00,45.0,45.24,44.6,45.14,25600.0,43.6074,43.84,43.2198,43.7431,25600.0
2007-10-09 15:50:00,45.08,45.43,45.08,45.17,33500.0,43.6849,44.0241,43.6849,43.7721,33500.0
2007-10-10 09:30:00,45.57,45.57,44.85,44.9,15300.0,44.1598,44.1598,43.462,43.5105,15300.0
2007-10-10 09:40:00,44.91,45.0,44.34,44.77,20300.0,43.5202,43.6074,42.9678,43.3845,20300.0
2007-10-10 09:50:00,44.59,44.97,44.55,44.67,6800.0,43.2101,43.5783,43.1713,43.2876,6800.0
2007-10-10 10:00:00,44.55,44.55,44.15,44.19,5700.0,43.1713,43.1713,42.7837,42.8225,5700.0
2007-10-10 10:10:00,44.18,44.31,44.0,44.1,6700.0,42.8128,42.9388,42.6384,42.7353,6700.0
2007-10-10 10:20:00,44.09,44.18,43.9,44.01,6100.0,42.7256,42.8128,42.5414,42.648,6100.0
2007-10-10 10:30:00,44.04,44.2,44.0,44.09,6600.0,42.6771,42.8322,42.6384,42.7256,6600.0
2007-10-10 10:40:00,44.01,44.68,44.01,44.32,3900.0,42.648,43.2973,42.648,42.9485,3900.0
2007-10-10 10:50:00,44.32,44.61,44.21,44.51,7200.0,42.9485,43.2295,42.8419,43.1326,7200.0
2007-10-10 11:00:00,44.57,44.96,44.48,44.76,11200.0,43.1907,43.5686,43.1035,43.3748,11200.0
2007-10-10 11:10:00,44.83,44.88,44.61,44.7,6900.0,43.4427,43.4911,43.2295,43.3167,6900.0
2007-10-10 11:20:00,44.7,44.86,44.61,44.72,6000.0,43.3167,43.4717,43.2295,43.3361,6000.0
2007-10-10 11:30:00,44.78,44.81,44.77,44.77,4800.0,43.3942,43.4233,43.3845,43.3845,4800.0
2007-10-10 11:40:00,44.62,44.86,44.61,44.86,1900.0,43.2392,43.4717,43.2295,43.4717,1900.0
2007-10-10 11:50:00,44.85,44.9,44.68,44.86,5200.0,43.462,43.5105,43.2973,43.4717,5200.0
2007-10-10 12:00:00,44.93,45.0,44.81,44.94,6000.0,43.5396,43.6074,43.4233,43.5493,6000.0
2007-10-10 12:10:00,44.93,44.96,44.81,44.81,4300.0,43.5396,43.5686,43.4233,43.4233,4300.0
2007-10-10 12:20:00,44.77,44.84,44.45,44.83,5500.0,43.3845,43.4524,43.0744,43.4427,5500.0
2007-10-10 12:30:00,44.83,44.83,44.72,44.73,4800.0,43.4427,43.4427,43.3361,43.3458,4800.0
2007-10-10 12:40:00,44.72,44.79,44.66,44.71,2300.0,43.3361,43.4039,43.2779,43.3264,2300.0
2007-10-10 12:50:00,44.75,44.92,44.73,44.92,3700.0,43.3651,43.5299,43.3458,43.5299,3700.0
2007-10-10 13:00:00,44.8,44.8,44.68,44.77,700.0,43.4136,43.4136,43.2973,43.3845,700.0
2007-10-10 13:10:00,44.71,44.85,44.6,44.6,2700.0,43.3264,43.462,43.2198,43.2198,2700.0
2007-10-10 13:20:00,44.6,44.65,44.54,44.6,4300.0,43.2198,43.2682,43.1616,43.2198,4300.0
2007-10-10 13:30:00,44.55,44.69,44.55,44.58,1100.0,43.1713,43.307,43.1713,43.2004,1100.0
2007-10-10 13:40:00,44.58,44.66,44.54,44.58,1100.0,43.2004,43.2779,43.1616,43.2004,1100.0
2007-10-10 13:50:00,44.58,44.61,44.58,44.6,1100.0,43.2004,43.2295,43.2004,43.2198,1100.0
2007-10-10 14:00:00,44.6,44.6,44.45,44.54,4100.0,43.2198,43.2198,43.0744,43.1616,4100.0
2007-10-10 14:10:00,44.45,44.46,44.41,44.42,4000.0,43.0744,43.0841,43.0357,43.0454,4000.0
2007-10-10 14:20:00,44.43,44.72,44.43,44.72,1800.0,43.055,43.3361,43.055,43.3361,1800.0
2007-10-10 14:30:00,44.59,44.59,44.4,44.4,5100.0,43.2101,43.2101,43.026,43.026,5100.0
2007-10-10 14:40:00,44.41,44.57,44.41,44.55,3300.0,43.0357,43.1907,43.0357,43.1713,3300.0
2007-10-10 14:50:00,44.45,44.55,44.41,44.42,7300.0,43.0744,43.1713,43.0357,43.0454,7300.0
2007-10-10 15:00:00,44.46,44.73,44.46,44.65,2100.0,43.0841,43.3458,43.0841,43.2682,2100.0
2007-10-10 15:10:00,44.65,44.82,44.57,44.57,15400.0,43.2682,43.433,43.1907,43.1907,15400.0
2007-10-10 15:20:00,44.5,44.6,44.5,44.56,2000.0,43.1229,43.2198,43.1229,43.181,2000.0
2007-10-10 15:30:00,44.49,44.55,44.44,44.5,2400.0,43.1132,43.1713,43.0647,43.1229,2400.0
2007-10-10 15:40:00,44.5,44.84,44.49,44.84,8800.0,43.1229,43.4524,43.1132,43.4524,8800.0
2007-10-10 15:50:00,44.87,44.94,44.59,44.92,11900.0,43.4814,43.5493,43.2101,43.5299,11900.0
2007-10-11 09:30:00,45.12,45.49,45.11,45.25,3700.0,43.7237,44.0822,43.714,43.8497,3700.0
2007-10-11 09:40:00,45.25,45.25,44.72,44.86,5400.0,43.8497,43.8497,43.3361,43.4717,5400.0
2007-10-11 09:50:00,44.82,44.82,44.75,44.82,3000.0,43.433,43.433,43.3651,43.433,3000.0
2007-10-11 10:00:00,45.0,45.02,44.91,44.92,3400.0,43.6074,43.6268,43.5202,43.5299,3400.0
2007-10-11 10:10:00,44.91,45.18,44.91,45.0,4700.0,43.5202,43.7818,43.5202,43.6074,4700.0
2007-10-11 10:20:00,44.97,45.22,44.81,44.9,6600.0,43.5783,43.8206,43.4233,43.5105,6600.0
2007-10-11 10:30:00,44.86,45.1,44.66,44.7,5000.0,43.4717,43.7043,43.2779,43.3167,5000.0
2007-10-11 10:40:00,44.75,44.9,44.71,44.86,2200.0,43.3651,43.5105,43.3264,43.4717,2200.0
2007-10-11 10:50:00,44.9,45.03,44.81,44.88,3500.0,43.5105,43.6365,43.4233,43.4911,3500.0
2007-10-11 11:00:00,44.81,45.1,44.81,45.09,800.0,43.4233,43.7043,43.4233,43.6946,800.0
2007-10-11 11:10:00,44.93,44.93,44.62,44.65,7000.0,43.5396,43.5396,43.2392,43.2682,7000.0
2007-10-11 11:20:00,44.67,44.67,44.51,44.52,5700.0,43.2876,43.2876,43.1326,43.1423,5700.0
2007-10-11 11:30:00,44.53,44.63,44.51,44.52,800.0,43.152,43.2489,43.1326,43.1423,800.0
2007-10-11 11:40:00,44.53,44.63,44.52,44.61,600.0,43.152,43.2489,43.1423,43.2295,600.0
2007-10-11 11:50:00,44.51,44.79,44.5,44.51,5000.0,43.1326,43.4039,43.1229,43.1326,5000.0
2007-10-11 12:00:00,44.53,44.63,44.5,44.53,1800.0,43.152,43.2489,43.1229,43.152,1800.0
2007-10-11 12:10:00,44.5,44.52,44.47,44.47,1200.0,43.1229,43.1423,43.0938,43.0938,1200.0
2007-10-11 12:20:00,44.48,44.85,44.4,44.5,13800.0,43.1035,43.462,43.026,43.1229,13800.0
2007-10-11 12:30:00,44.55,44.64,44.16,44.16,14500.0,43.1713,43.2585,42.7934,42.7934,14500.0
2007-10-11 12:40:00,44.32,44.32,44.04,44.31,5000.0,42.9485,42.9485,42.6771,42.9388,5000.0
2007-10-11 12:50:00,44.33,44.37,44.3,44.3,500.0,42.9581,42.9969,42.9291,42.9291,500.0
2007-10-11 13:00:00,44.32,44.54,44.28,44.54,2300.0,42.9485,43.1616,42.9097,43.1616,2300.0
2007-10-11 13:10:00,44.42,44.67,44.42,44.49,700.0,43.0454,43.2876,43.0454,43.1132,700.0
2007-10-11 13:20:00,44.52,44.52,44.11,44.24,4000.0,43.1423,43.1423,42.745,42.8709,4000.0
2007-10-11 13:30:00,44.26,44.26,44.18,44.2,1400.0,42.8903,42.8903,42.8128,42.8322,1400.0
2007-10-11 13:40:00,44.12,44.3,44.05,44.21,5500.0,42.7546,42.9291,42.6868,42.8419,5500.0
2007-10-11 13:50:00,44.23,44.24,43.57,43.63,9100.0,42.8612,42.8709,42.2217,42.2798,9100.0
2007-10-11 14:00:00,43.75,44.06,43.6,43.65,8600.0,42.3961,42.6965,42.2507,42.2992,8600.0
2007-10-11 14:10:00,43.65,43.65,42.85,42.85,13000.0,42.2992,42.2992,41.5239,41.5239,13000.0
2007-10-11 14:20:00,42.77,43.39,42.27,42.27,15900.0,41.4464,42.0472,40.9619,40.9619,15900.0
2007-10-11 14:30:00,42.28,42.75,42.08,42.44,6600.0,40.9716,41.427,40.7778,41.1266,6600.0
2007-10-11 14:40:00,42.5,42.75,42.11,42.5,24400.0,41.1848,41.427,40.8068,41.1848,24400.0
2007-10-11 14:50:00,42.5,42.55,41.81,41.82,42200.0,41.1848,41.2332,40.5161,40.5258,42200.0
2007-10-11 15:00:00,41.88,41.9,41.01,41.24,17300.0,40.584,40.6033,39.7409,39.9638,17300.0
2007-10-11 15:10:00,41.26,41.75,40.62,41.47,18400.0,39.9831,40.458,39.363,40.1866,18400.0
2007-10-11 15:20:00,41.53,41.66,41.0,41.24,9300.0,40.2448,40.3708,39.7312,39.9638,9300.0
2007-10-11 15:30:00,41.23,41.24,40.88,40.99,5300.0,39.9541,39.9638,39.6149,39.7215,5300.0
2007-10-11 15:40:00,41.02,41.02,40.41,40.41,8800.0,39.7506,39.7506,39.1595,39.1595,8800.0
2007-10-11 15:50:00,40.51,41.26,40.4,41.21,23800.0,39.2564,39.9831,39.1498,39.9347,23800.0
2007-10-12 09:30:00,41.0,41.0,40.34,40.82,5000.0,39.7312,39.7312,39.0916,39.5568,5000.0
2007-10-12 09:40:00,40.68,41.05,40.68,40.98,2500.0,39.4211,39.7796,39.4211,39.7118,2500.0
2007-10-12 09:50:00,40.98,41.0,40.89,40.98,800.0,39.7118,39.7312,39.6246,39.7118,800.0
2007-10-12 10:00:00,40.74,41.99,40.63,41.0,13700.0,39.4792,40.6906,39.3726,39.7312,13700.0
2007-10-12 10:10:00,41.0,42.64,40.79,41.8,18200.0,39.7312,41.3204,39.5277,40.5064,18200.0
2007-10-12 10:20:00,41.8,42.49,41.32,42.36,10200.0,40.5064,41.1751,40.0413,41.0491,10200.0
2007-10-12 10:30:00,42.4,42.4,41.72,42.03,9100.0,41.0879,41.0879,40.4289,40.7293,9100.0
2007-10-12 10:40:00,42.0,42.0,41.94,41.94,1400.0,40.7002,40.7002,40.6421,40.6421,1400.0
2007-10-12 10:50:00,41.94,41.98,41.8,41.94,2100.0,40.6421,40.6809,40.5064,40.6421,2100.0
2007-10-12 11:00:00,41.81,41.97,41.81,41.94,2000.0,40.5161,40.6712,40.5161,40.6421,2000.0
2007-10-12 11:10:00,41.94,41.97,41.84,41.92,2900.0,40.6421,40.6712,40.5452,40.6227,2900.0
2007-10-12 11:20:00,41.9,41.97,41.83,41.83,5700.0,40.6033,40.6712,40.5355,40.5355,5700.0
2007-10-12 11:30:00,41.9,41.9,41.9,41.9,600.0,40.6033,40.6033,40.6033,40.6033,600.0
2007-10-12 11:40:00,41.9,41.9,41.9,41.9,500.0,40.6033,40.6033,40.6033,40.6033,500.0
2007-10-12 11:50:00,41.9,41.91,41.89,41.9,1100.0,40.6033,40.613,40.5937,40.6033,1100.0
2007-10-12 12:00:00,41.9,41.9,41.58,41.78,2600.0,40.6033,40.6033,40.2932,40.4871,2600.0
2007-10-12 12:10:00,41.79,41.85,41.72,41.72,1700.0,40.4967,40.5549,40.4289,40.4289,1700.0
2007-10-12 12:20:00,41.8,42.0,41.69,41.91,3500.0,40.5064,40.7002,40.3998,40.613,3500.0
2007-10-12 12:30:00,41.91,41.91,41.51,41.75,4400.0,40.613,40.613,40.2254,40.458,4400.0
2007-10-12 12:40:00,41.91,41.91,41.85,41.91,1900.0,40.613,40.613,40.5549,40.613,1900.0
2007-10-12 12:50:00,41.91,41.99,41.9,41.95,3900.0,40.613,40.6906,40.6033,40.6518,3900.0
2007-10-12 13:00:00,41.95,41.99,41.92,41.92,1500.0,40.6518,40.6906,40.6227,40.6227,1500.0
2007-10-12 13:10:00,41.83,41.83,41.71,41.71,1400.0,40.5355,40.5355,40.4192,40.4192,1400.0
2007-10-12 13:20:00,41.76,41.76,41.49,41.55,5400.0,40.4677,40.4677,40.206,40.2642,5400.0
2007-10-12 13:30:00,41.69,41.71,41.52,41.56,2300.0,40.3998,40.4192,40.2351,40.2739,2300.0
2007-10-12 13:40:00,41.59,41.76,41.59,41.76,2400.0,40.3029,40.4677,40.3029,40.4677,2400.0
2007-10-12 13:50:00,41.67,41.67,41.52,41.57,1600.0,40.3805,40.3805,40.2351,40.2836,1600.0
2007-10-12 14:00:00,41.58,41.79,41.5,41.79,3900.0,40.2932,40.4967,40.2157,40.4967,3900.0
2007-10-12 14:10:00,41.69,41.69,41.5,41.52,2600.0,40.3998,40.3998,40.2157,40.2351,2600.0
2007-10-12 14:20:00,41.52,41.61,41.51,41.55,2400.0,40.2351,40.3223,40.2254,40.2642,2400.0
2007-10-12 14:30:00,41.56,41.71,41.55,41.68,5200.0,40.2739,40.4192,40.2642,40.3902,5200.0
2007-10-12 14:40:00,41.68,41.68,41.37,41.38,10800.0,40.3902,40.3902,40.0897,40.0994,10800.0
2007-10-12 14:50:00,41.42,41.42,40.61,40.61,5200.0,40.1382,40.1382,39.3533,39.3533,5200.0
2007-10-12 15:00:00,40.63,40.88,40.61,40.72,3600.0,39.3726,39.6149,39.3533,39.4599,3600.0
2007-10-12 15:10:00,40.73,40.88,40.67,40.67,1500.0,39.4695,39.6149,39.4114,39.4114,1500.0
2007-10-12 15:20:00,40.65,40.67,40.53,40.58,3800.0,39.392,39.4114,39.2757,39.3242,3800.0
2007-10-12 15:30:00,40.52,40.55,40.22,40.52,6500.0,39.266,39.2951,38.9753,39.266,6500.0
2007-10-12 15:40:00,40.51,40.51,40.38,40.44,1700.0,39.2564,39.2564,39.1304,39.1885,1700.0
2007-10-12 15:50:00,40.4,40.56,40.1,40.56,10500.0,39.1498,39.3048,38.859,39.3048,10500.0
2007-10-15 09:30:00,41.35,42.14,40.51,40.8,7800.0,40.0704,40.8359,39.2564,39.5374,7800.0
2007-10-15 09:40:00,40.72,40.72,39.69,40.09,17500.0,39.4599,39.4599,38.4617,38.8494,17500.0
2007-10-15 09:50:00,40.17,40.26,40.08,40.23,3100.0,38.9269,39.0141,38.8397,38.985,3100.0
2007-10-15 10:00:00,40.22,40.51,40.15,40.35,2000.0,38.9753,39.2564,38.9075,39.1013,2000.0
2007-10-15 10:10:00,40.49,40.49,40.29,40.48,1300.0,39.237,39.237,39.0432,39.2273,1300.0
2007-10-15 10:20:00,40.55,40.55,39.98,40.14,8200.0,39.2951,39.2951,38.7428,38.8978,8200.0
2007-10-15 10:30:00,39.92,40.01,39.67,39.7,2300.0,38.6846,38.7718,38.4424,38.4714,2300.0
2007-10-15 10:40:00,39.75,40.0,39.7,39.76,900.0,38.5199,38.7621,38.4714,38.5296,900.0
2007-10-15 10:50:00,39.78,40.0,39.55,39.55,2200.0,38.5489,38.7621,38.3261,38.3261,2200.0
2007-10-15 11:00:00,39.58,39.58,38.73,39.19,10000.0,38.3551,38.3551,37.5314,37.9772,10000.0
2007-10-15 11:10:00,39.17,39.51,39.08,39.26,2700.0,37.9578,38.2873,37.8706,38.045,2700.0
2007-10-15 11:20:00,39.26,39.26,39.07,39.1,4100.0,38.045,38.045,37.8609,37.89,4100.0
2007-10-15 11:30:00,39.14,39.16,39.1,39.15,700.0,37.9288,37.9481,37.89,37.9384,700.0
2007-10-15 11:40:00,39.11,39.15,39.11,39.15,900.0,37.8997,37.9384,37.8997,37.9384,900.0
2007-10-15 11:50:00,39.1,39.36,39.1,39.36,1400.0,37.89,38.1419,37.89,38.1419,1400.0
2007-10-15 12:00:00,39.14,39.15,38.5,38.72,10500.0,37.9288,37.9384,37.3086,37.5218,10500.0
2007-10-15 12:10:00,38.65,38.96,38.65,38.74,8500.0,37.4539,37.7543,37.4539,37.5411,8500.0
2007-10-15 12:20:00,38.69,39.06,38.54,38.87,9500.0,37.4927,37.8512,37.3473,37.6671,9500.0
2007-10-15 12:30:00,38.87,39.06,38.65,38.91,6900.0,37.6671,37.8512,37.4539,37.7059,6900.0
2007-10-15 12:40:00,38.87,38.95,38.39,38.42,10600.0,37.6671,37.7446,37.202,37.231,10600.0
2007-10-15 12:50:00,38.4,38.49,38.4,38.49,1200.0,37.2117,37.2989,37.2117,37.2989,1200.0
2007-10-15 13:00:00,38.42,38.52,37.83,38.12,15500.0,37.231,37.3279,36.6593,36.9403,15500.0
2007-10-15 13:10:00,38.17,38.33,38.07,38.07,5100.0,36.9888,37.1438,36.8919,36.8919,5100.0
2007-10-15 13:20:00,38.04,38.05,37.8,37.9,5100.0,36.8628,36.8725,36.6302,36.7271,5100.0
2007-10-15 13:30:00,37.89,38.11,37.83,38.11,2700.0,36.7174,36.9306,36.6593,36.9306,2700.0
2007-10-15 13:40:00,38.1,38.54,38.05,38.05,11200.0,36.9209,37.3473,36.8725,36.8725,11200.0
2007-10-15 13:50:00,38.11,38.11,38.0,38.02,1300.0,36.9306,36.9306,36.824,36.8434,1300.0
2007-10-15 14:00:00,38.02,38.44,38.02,38.38,5200.0,36.8434,37.2504,36.8434,37.1923,5200.0
2007-10-15 14:10:00,38.45,38.66,38.45,38.47,4700.0,37.2601,37.4636,37.2601,37.2795,4700.0
2007-10-15 14:20:00,38.44,38.44,38.4,38.4,700.0,37.2504,37.2504,37.2117,37.2117,700.0
2007-10-15 14:30:00,38.5,38.5,38.41,38.44,900.0,37.3086,37.3086,37.2213,37.2504,900.0
2007-10-15 14:40:00,38.47,38.5,38.44,38.47,700.0,37.2795,37.3086,37.2504,37.2795,700.0
2007-10-15 14:50:00,38.49,38.49,38.03,38.04,7800.0,37.2989,37.2989,36.8531,36.8628,7800.0
2007-10-15 15:00:00,38.04,38.4,37.7,37.83,7700.0,36.8628,37.2117,36.5333,36.6593,7700.0
2007-10-15 15:10:00,37.89,37.89,37.58,37.7,3100.0,36.7174,36.7174,36.417,36.5333,3100.0
2007-10-15 15:20:00,37.75,38.16,37.0,37.95,19600.0,36.5818,36.9791,35.855,36.7756,19600.0
2007-10-15 15:30:00,37.53,38.31,37.43,38.28,5000.0,36.3686,37.1244,36.2717,37.0954,5000.0
2007-10-15 15:40:00,38.13,38.13,37.8,38.07,5400.0,36.95,36.95,36.6302,36.8919,5400.0
2007-10-15 15:50:00,38.19,38.5,38.11,38.45,7500.0,37.0082,37.3086,36.9306,37.2601,7500.0
2007-10-16 09:30:00,38.05,38.65,37.98,38.49,4000.0,36.8725,37.4539,36.8047,37.2989,4000.0
2007-10-16 09:40:00,38.2,38.2,37.55,37.75,2800.0,37.0178,37.0178,36.388,36.5818,2800.0
2007-10-16 09:50:00,37.81,38.35,37.72,38.35,3400.0,36.6399,37.1632,36.5527,37.1632,3400.0
2007-10-16 10:00:00,38.3,38.44,37.9,37.97,4100.0,37.1147,37.2504,36.7271,36.795,4100.0
2007-10-16 10:10:00,37.86,37.86,37.44,37.57,2000.0,36.6884,36.6884,36.2814,36.4073,2000.0
2007-10-16 10:20:00,37.45,38.04,37.45,38.0,2000.0,36.2911,36.8628,36.2911,36.824,2000.0
2007-10-16 10:30:00,38.0,38.0,37.77,37.77,1200.0,36.824,36.824,36.6012,36.6012,1200.0
2007-10-16 10:40:00,37.8,37.8,37.45,37.66,2500.0,36.6302,36.6302,36.2911,36.4946,2500.0
2007-10-16 10:50:00,37.53,37.64,37.25,37.57,13900.0,36.3686,36.4752,36.0972,36.4073,13900.0
2007-10-16 11:00:00,37.71,38.0,37.68,37.96,3000.0,36.543,36.824,36.5139,36.7853,3000.0
2007-10-16 11:10:00,37.81,37.81,37.64,37.64,1200.0,36.6399,36.6399,36.4752,36.4752,1200.0
2007-10-16 11:20:00,37.6,37.65,37.6,37.65,900.0,36.4364,36.4849,36.4364,36.4849,900.0
2007-10-16 11:30:00,37.75,38.15,37.7,38.15,700.0,36.5818,36.9694,36.5333,36.9694,700.0
2007-10-16 11:40:00,38.15,38.19,37.57,37.57,2000.0,36.9694,37.0082,36.4073,36.4073,2000.0
2007-10-16 11:50:00,37.67,37.98,37.67,37.98,900.0,36.5042,36.8047,36.5042,36.8047,900.0
2007-10-16 12:00:00,37.99,38.0,37.93,38.0,2100.0,36.8143,36.824,36.7562,36.824,2100.0
2007-10-16 12:10:00,38.0,38.03,37.82,37.91,2400.0,36.824,36.8531,36.6496,36.7368,2400.0
2007-10-16 12:20:00,37.88,37.98,37.67,37.98,11900.0,36.7077,36.8047,36.5042,36.8047,11900.0
2007-10-16 12:30:00,37.99,38.0,37.88,37.95,2900.0,36.8143,36.824,36.7077,36.7756,2900.0
2007-10-16 12:40:00,37.93,37.99,37.89,37.89,1400.0,36.7562,36.8143,36.7174,36.7174,1400.0
2007-10-16 12:50:00,37.89,37.89,37.78,37.78,800.0,36.7174,36.7174,36.6108,36.6108,800.0
2007-10-16 13:00:00,37.8,37.8,37.56,37.56,1300.0,36.6302,36.6302,36.3976,36.3976,1300.0
2007-10-16 13:10:00,37.5,37.5,37.17,37.17,2700.0,36.3395,36.3395,36.0197,36.0197,2700.0
2007-10-16 13:20:00,37.16,37.24,37.15,37.24,700.0,36.01,36.0876,36.0003,36.0876,700.0
2007-10-16 13:30:00,37.3,37.3,37.14,37.15,2000.0,36.1457,36.1457,35.9906,36.0003,2000.0
2007-10-16 13:40:00,37.24,37.3,37.21,37.21,700.0,36.0876,36.1457,36.0585,36.0585,700.0
2007-10-16 13:50:00,37.2,37.21,37.2,37.21,200.0,36.0488,36.0585,36.0488,36.0585,200.0
2007-10-16 14:00:00,37.35,37.35,37.23,37.29,700.0,36.1941,36.1941,36.0779,36.136,700.0
2007-10-16 14:10:00,37.35,37.58,37.35,37.35,5600.0,36.1941,36.417,36.1941,36.1941,5600.0
2007-10-16 14:20:00,37.32,37.36,37.05,37.05,5200.0,36.1651,36.2038,35.9034,35.9034,5200.0
2007-10-16 14:30:00,37.05,37.1,36.66,36.71,13500.0,35.9034,35.9519,35.5255,35.574,13500.0
2007-10-16 14:40:00,36.76,36.76,35.85,36.25,23900.0,35.6224,35.6224,34.7406,35.1282,23900.0
2007-10-16 14:50:00,36.24,36.48,35.95,36.26,9800.0,35.1185,35.3511,34.8375,35.1379,9800.0
2007-10-16 15:00:00,36.24,36.24,35.46,36.0,14700.0,35.1185,35.1185,34.3626,34.8859,14700.0
2007-10-16 15:10:00,36.0,36.21,36.0,36.2,1500.0,34.8859,35.0894,34.8859,35.0797,1500.0
2007-10-16 15:20:00,36.25,36.57,36.25,36.51,4100.0,35.1282,35.4383,35.1282,35.3801,4100.0
2007-10-16 15:30:00,36.55,37.0,36.5,36.77,24600.0,35.4189,35.855,35.3705,35.6321,24600.0
2007-10-16 15:40:00,36.77,36.84,36.5,36.69,27700.0,35.6321,35.6999,35.3705,35.5546,27700.0
2007-10-16 15:50:00,36.7,36.93,36.66,36.92,5500.0,35.5643,35.7871,35.5255,35.7775,5500.0
2007-10-17 09:30:00,37.82,38.28,37.19,37.26,9500.0,36.6496,37.0954,36.0391,36.1069,9500.0
2007-10-17 09:40:00,37.29,37.64,37.29,37.56,3000.0,36.136,36.4752,36.136,36.3976,3000.0
2007-10-17 09:50:00,37.39,37.64,37.39,37.6,1800.0,36.2329,36.4752,36.2329,36.4364,1800.0
2007-10-17 10:00:00,37.6,37.6,37.5,37.56,700.0,36.4364,36.4364,36.3395,36.3976,700.0
2007-10-17 10:10:00,37.7,37.99,37.37,37.99,6500.0,36.5333,36.8143,36.2135,36.8143,6500.0
2007-10-17 10:20:00,37.93,38.6,37.93,38.6,11200.0,36.7562,37.4055,36.7562,37.4055,11200.0
2007-10-17 10:30:00,38.66,39.5,38.66,38.75,16800.0,37.4636,38.2776,37.4636,37.5508,16800.0
2007-10-17 10:40:00,38.76,38.93,38.5,38.76,7800.0,37.5605,37.7253,37.3086,37.5605,7800.0
2007-10-17 10:50:00,38.65,38.72,38.23,38.23,3700.0,37.4539,37.5218,37.0469,37.0469,3700.0
2007-10-17 11:00:00,38.24,38.28,37.95,37.95,3700.0,37.0566,37.0954,36.7756,36.7756,3700.0
2007-10-17 11:10:00,37.88,38.98,37.73,38.98,5100.0,36.7077,37.7737,36.5624,37.7737,5100.0
2007-10-17 11:20:00,38.97,38.99,38.48,38.64,6700.0,37.764,37.7834,37.2892,37.4442,6700.0
2007-10-17 11:30:00,38.72,38.72,38.28,38.42,3200.0,37.5218,37.5218,37.0954,37.231,3200.0
2007-10-17 11:40:00,38.35,38.52,38.23,38.26,7400.0,37.1632,37.3279,37.0469,37.076,7400.0
2007-10-17 11:50:00,38.25,38.69,37.99,38.59,5700.0,37.0663,37.4927,36.8143,37.3958,5700.0
2007-10-17 12:00:00,38.59,38.59,38.21,38.36,5000.0,37.3958,37.3958,37.0275,37.1729,5000.0
2007-10-17 12:10:00,38.38,38.44,38.01,38.44,4100.0,37.1923,37.2504,36.8337,37.2504,4100.0
2007-10-17 12:20:00,38.53,38.9,38.3,38.53,2800.0,37.3376,37.6962,37.1147,37.3376,2800.0
2007-10-17 12:30:00,38.55,38.58,38.46,38.58,1700.0,37.357,37.3861,37.2698,37.3861,1700.0
2007-10-17 12:40:00,38.55,38.59,38.45,38.45,2400.0,37.357,37.3958,37.2601,37.2601,2400.0
2007-10-17 12:50:00,38.5,38.5,38.23,38.28,2000.0,37.3086,37.3086,37.0469,37.0954,2000.0
2007-10-17 13:00:00,38.34,38.63,38.34,38.46,2700.0,37.1535,37.4345,37.1535,37.2698,2700.0
2007-10-17 13:10:00,38.4,38.55,38.4,38.45,5300.0,37.2117,37.357,37.2117,37.2601,5300.0
2007-10-17 13:20:00,38.56,38.59,38.5,38.5,3100.0,37.3667,37.3958,37.3086,37.3086,3100.0
2007-10-17 13:30:00,38.5,38.51,38.01,38.34,14300.0,37.3086,37.3183,36.8337,37.1535,14300.0
2007-10-17 13:40:00,38.34,38.55,38.33,38.51,4300.0,37.1535,37.357,37.1438,37.3183,4300.0
2007-10-17 13:50:00,38.54,38.54,38.04,38.2,6500.0,37.3473,37.3473,36.8628,37.0178,6500.0
2007-10-17 14:00:00,38.27,38.59,38.27,38.5,7500.0,37.0857,37.3958,37.0857,37.3086,7500.0
2007-10-17 14:10:00,38.5,38.5,38.4,38.4,1200.0,37.3086,37.3086,37.2117,37.2117,1200.0
2007-10-17 14:20:00,38.31,38.43,38.31,38.38,400.0,37.1244,37.2407,37.1244,37.1923,400.0
2007-10-17 14:30:00,38.37,38.4,38.3,38.3,1300.0,37.1826,37.2117,37.1147,37.1147,1300.0
2007-10-17 14:40:00,38.39,38.69,38.39,38.6,4400.0,37.202,37.4927,37.202,37.4055,4400.0
2007-10-17 14:50:00,38.6,38.66,38.3,38.47,3800.0,37.4055,37.4636,37.1147,37.2795,3800.0
2007-10-17 15:00:00,38.44,38.44,38.35,38.35,400.0,37.2504,37.2504,37.1632,37.1632,400.0
2007-10-17 15:10:00,38.46,38.48,38.32,38.46,1800.0,37.2698,37.2892,37.1341,37.2698,1800.0
2007-10-17 15:20:00,38.47,38.55,38.45,38.45,2600.0,37.2795,37.357,37.2601,37.2601,2600.0
2007-10-17 15:30:00,38.43,38.5,37.99,38.08,7700.0,37.2407,37.3086,36.8143,36.9016,7700.0
2007-10-17 15:40:00,38.01,38.5,38.01,38.49,8500.0,36.8337,37.3086,36.8337,37.2989,8500.0
2007-10-17 15:50:00,38.46,38.63,38.37,38.44,9100.0,37.2698,37.4345,37.1826,37.2504,9100.0
2007-10-18 09:30:00,38.21,38.21,37.53,37.8,4800.0,37.0275,37.0275,36.3686,36.6302,4800.0
2007-10-18 09:40:00,37.85,38.16,37.23,38.16,7200.0,36.6787,36.9791,36.0779,36.9791,7200.0
2007-10-18 09:50:00,38.16,38.16,37.67,37.73,2600.0,36.9791,36.9791,36.5042,36.5624,2600.0
2007-10-18 10:00:00,37.64,37.87,37.61,37.67,3700.0,36.4752,36.6981,36.4461,36.5042,3700.0
2007-10-18 10:10:00,37.69,38.0,37.5,38.0,3600.0,36.5236,36.824,36.3395,36.824,3600.0
2007-10-18 10:20:00,37.92,38.49,37.92,38.38,4900.0,36.7465,37.2989,36.7465,37.1923,4900.0
2007-10-18 10:30:00,38.32,38.73,38.29,38.7,5500.0,37.1341,37.5314,37.1051,37.5024,5500.0
2007-10-18 10:40:00,38.69,39.47,38.63,39.36,12300.0,37.4927,38.2485,37.4345,38.1419,12300.0
2007-10-18 10:50:00,39.25,39.31,38.92,39.08,4400.0,38.0354,38.0935,37.7156,37.8706,4400.0
2007-10-18 11:00:00,39.11,39.29,39.09,39.29,6900.0,37.8997,38.0741,37.8803,38.0741,6900.0
2007-10-18 11:10:00,39.28,39.28,39.17,39.2,2500.0,38.0644,38.0644,37.9578,37.9869,2500.0
2007-10-18 11:20:00,39.18,39.25,39.18,39.22,2300.0,37.9675,38.0354,37.9675,38.0063,2300.0
2007-10-18 11:30:00,39.23,39.23,39.23,39.23,100.0,38.016,38.016,38.016,38.016,100.0
2007-10-18 11:40:00,39.23,39.23,39.17,39.18,2600.0,38.016,38.016,37.9578,37.9675,2600.0
2007-10-18 11:50:00,39.17,39.18,39.01,39.06,4800.0,37.9578,37.9675,37.8028,37.8512,4800.0
2007-10-18 12:00:00,39.09,39.2,39.09,39.1,1900.0,37.8803,37.9869,37.8803,37.89,1900.0
2007-10-18 12:10:00,39.15,39.34,39.15,39.34,1900.0,37.9384,38.1226,37.9384,38.1226,1900.0
2007-10-18 12:20:00,39.36,40.2,39.36,40.09,30800.0,38.1419,38.956,38.1419,38.8494,30800.0
2007-10-18 12:30:00,40.1,40.71,40.1,40.68,12200.0,38.859,39.4502,38.859,39.4211,12200.0
2007-10-18 12:40:00,40.64,40.89,40.6,40.89,6000.0,39.3823,39.6246,39.3436,39.6246,6000.0
2007-10-18 12:50:00,40.88,41.0,40.75,40.96,8800.0,39.6149,39.7312,39.4889,39.6924,8800.0
2007-10-18 13:00:00,40.85,41.0,40.85,40.93,5700.0,39.5858,39.7312,39.5858,39.6634,5700.0
2007-10-18 13:10:00,40.82,40.89,40.7,40.7,2100.0,39.5568,39.6246,39.4405,39.4405,2100.0
2007-10-18 13:20:00,40.72,40.72,40.62,40.68,1500.0,39.4599,39.4599,39.363,39.4211,1500.0
2007-10-18 13:30:00,40.67,40.7,40.51,40.51,5500.0,39.4114,39.4405,39.2564,39.2564,5500.0
2007-10-18 13:40:00,40.58,40.7,40.58,40.7,2200.0,39.3242,39.4405,39.3242,39.4405,2200.0
2007-10-18 13:50:00,40.64,40.7,40.64,40.68,2300.0,39.3823,39.4405,39.3823,39.4211,2300.0
2007-10-18 14:00:00,40.68,40.79,40.66,40.66,3200.0,39.4211,39.5277,39.4017,39.4017,3200.0
2007-10-18 14:10:00,40.72,40.72,40.35,40.36,2800.0,39.4599,39.4599,39.1013,39.111,2800.0
2007-10-18 14:20:00,40.35,40.35,40.2,40.2,1400.0,39.1013,39.1013,38.956,38.956,1400.0
2007-10-18 14:30:00,40.21,40.49,40.21,40.42,2100.0,38.9656,39.237,38.9656,39.1691,2100.0
2007-10-18 14:40:00,40.48,40.49,40.37,40.37,1300.0,39.2273,39.237,39.1207,39.1207,1300.0
2007-10-18 14:50:00,40.33,40.59,40.33,40.59,1500.0,39.0819,39.3339,39.0819,39.3339,1500.0
2007-10-18 15:00:00,40.63,40.69,40.52,40.52,3000.0,39.3726,39.4308,39.266,39.266,3000.0
2007-10-18 15:10:00,40.48,40.62,40.1,40.19,6900.0,39.2273,39.363,38.859,38.9463,6900.0
2007-10-18 15:20:00,40.19,40.45,40.19,40.45,1700.0,38.9463,39.1982,38.9463,39.1982,1700.0
2007-10-18 15:30:00,40.45,40.45,40.0,40.14,3300.0,39.1982,39.1982,38.7621,38.8978,3300.0
2007-10-18 15:40:00,40.13,40.17,39.63,39.83,4200.0,38.8881,38.9269,38.4036,38.5974,4200.0
2007-10-18 15:50:00,39.84,39.84,39.7,39.84,2500.0,38.6071,38.6071,38.4714,38.6071,2500.0
2007-10-19 09:30:00,39.8,40.35,39.26,39.28,13400.0,38.5683,39.1013,38.045,38.0644,13400.0
2007-10-19 09:40:00,39.34,39.68,39.1,39.6,2500.0,38.1226,38.452,37.89,38.3745,2500.0
2007-10-19 09:50:00,39.5,39.5,39.26,39.26,400.0,38.2776,38.2776,38.045,38.045,400.0
2007-10-19 10:00:00,39.38,39.4,39.0,39.11,2600.0,38.1613,38.1807,37.7931,37.8997,2600.0
2007-10-19 10:10:00,39.53,39.73,39.5,39.5,500.0,38.3067,38.5005,38.2776,38.2776,500.0
2007-10-19 10:20:00,39.65,39.65,39.43,39.43,500.0,38.423,38.423,38.2098,38.2098,500.0
2007-10-19 10:30:00,39.4,39.48,39.4,39.4,500.0,38.1807,38.2582,38.1807,38.1807,500.0
2007-10-19 10:40:00,39.4,39.4,38.94,38.94,5000.0,38.1807,38.1807,37.7349,37.7349,5000.0
2007-10-19 10:50:00,38.97,39.26,38.85,38.85,3600.0,37.764,38.045,37.6477,37.6477,3600.0
2007-10-19 11:00:00,38.81,38.85,38.5,38.64,3900.0,37.609,37.6477,37.3086,37.4442,3900.0
2007-10-19 11:10:00,38.66,38.77,38.62,38.77,900.0,37.4636,37.5702,37.4248,37.5702,900.0
2007-10-19 11:20:00,38.88,38.88,38.77,38.77,600.0,37.6768,37.6768,37.5702,37.5702,600.0
2007-10-19 11:30:00,39.04,39.04,38.81,38.81,200.0,37.8318,37.8318,37.609,37.609,200.0
2007-10-19 11:40:00,38.75,38.75,38.7,38.7,800.0,37.5508,37.5508,37.5024,37.5024,800.0
2007-10-19 11:50:00,38.6,38.74,38.6,38.74,400.0,37.4055,37.5411,37.4055,37.5411,400.0
2007-10-19 12:00:00,38.71,38.75,38.55,38.6,1000.0,37.5121,37.5508,37.357,37.4055,1000.0
2007-10-19 12:10:00,38.66,38.75,38.66,38.75,800.0,37.4636,37.5508,37.4636,37.5508,800.0
2007-10-19 12:20:00,38.7,38.74,38.7,38.7,500.0,37.5024,37.5411,37.5024,37.5024,500.0
2007-10-19 12:30:00,38.67,38.78,38.67,38.78,300.0,37.4733,37.5799,37.4733,37.5799,300.0
2007-10-19 12:40:00,38.9,38.96,38.81,38.96,900.0,37.6962,37.7543,37.609,37.7543,900.0
2007-10-19 12:50:00,38.95,39.4,38.95,39.3,2300.0,37.7446,38.1807,37.7446,38.0838,2300.0
2007-10-19 13:00:00,39.16,39.16,38.99,38.99,700.0,37.9481,37.9481,37.7834,37.7834,700.0
2007-10-19 13:10:00,39.01,39.02,38.93,38.97,2600.0,37.8028,37.8125,37.7253,37.764,2600.0
2007-10-19 13:20:00,38.93,38.93,38.68,38.77,3400.0,37.7253,37.7253,37.483,37.5702,3400.0
2007-10-19 13:30:00,38.69,38.74,38.69,38.72,700.0,37.4927,37.5411,37.4927,37.5218,700.0
2007-10-19 13:40:00,38.68,38.74,38.68,38.74,600.0,37.483,37.5411,37.483,37.5411,600.0
2007-10-19 13:50:00,38.75,38.88,38.75,38.88,2600.0,37.5508,37.6768,37.5508,37.6768,2600.0
2007-10-19 14:00:00,38.87,38.87,38.83,38.85,700.0,37.6671,37.6671,37.6283,37.6477,700.0
2007-10-19 14:10:00,38.84,38.84,38.73,38.76,2100.0,37.638,37.638,37.5314,37.5605,2100.0
2007-10-19 14:20:00,38.71,38.79,38.65,38.75,700.0,37.5121,37.5896,37.4539,37.5508,700.0
2007-10-19 14:30:00,38.75,38.79,38.66,38.68,800.0,37.5508,37.5896,37.4636,37.483,800.0
2007-10-19 14:40:00,38.68,38.71,38.66,38.71,1100.0,37.483,37.5121,37.4636,37.5121,1100.0
2007-10-19 14:50:00,38.78,38.78,38.5,38.5,1300.0,37.5799,37.5799,37.3086,37.3086,1300.0
2007-10-19 15:00:00,38.5,38.6,38.49,38.55,2500.0,37.3086,37.4055,37.2989,37.357,2500.0
2007-10-19 15:10:00,38.58,38.62,38.56,38.56,5200.0,37.3861,37.4248,37.3667,37.3667,5200.0
2007-10-19 15:20:00,38.43,38.43,38.06,38.08,1600.0,37.2407,37.2407,36.8822,36.9016,1600.0
2007-10-19 15:30:00,38.09,38.2,37.93,38.07,2200.0,36.9112,37.0178,36.7562,36.8919,2200.0
2007-10-19 15:40:00,38.05,38.05,37.66,37.66,2300.0,36.8725,36.8725,36.4946,36.4946,2300.0
2007-10-19 15:50:00,37.68,37.79,37.3,37.3,9100.0,36.5139,36.6205,36.1457,36.1457,9100.0
2007-10-22 09:30:00,37.25,37.25,36.48,36.66,9700.0,36.0972,36.0972,35.3511,35.5255,9700.0
2007-10-22 09:40:00,36.78,37.2,36.78,37.2,1800.0,35.6418,36.0488,35.6418,36.0488,1800.0
2007-10-22 09:50:00,37.23,39.1,37.21,38.99,15200.0,36.0779,37.89,36.0585,37.7834,15200.0
2007-10-22 10:00:00,38.79,39.0,38.79,38.87,2000.0,37.5896,37.7931,37.5896,37.6671,2000.0
2007-10-22 10:10:00,39.0,39.68,38.86,39.24,5200.0,37.7931,38.452,37.6574,38.0257,5200.0
2007-10-22 10:20:00,39.4,39.4,39.04,39.23,800.0,38.1807,38.1807,37.8318,38.016,800.0
2007-10-22 10:30:00,39.03,39.09,38.8,38.8,1500.0,37.8222,37.8803,37.5993,37.5993,1500.0
2007-10-22 10:40:00,38.88,38.88,38.8,38.8,1000.0,37.6768,37.6768,37.5993,37.5993,1000.0
2007-10-22 10:50:00,38.8,38.8,38.5,38.7,9400.0,37.5993,37.5993,37.3086,37.5024,9400.0
2007-10-22 11:00:00,38.58,38.58,37.92,37.92,2400.0,37.3861,37.3861,36.7465,36.7465,2400.0
2007-10-22 11:10:00,38.0,38.0,37.72,37.72,400.0,36.824,36.824,36.5527,36.5527,400.0
2007-10-22 11:20:00,37.89,37.9,37.72,37.73,1400.0,36.7174,36.7271,36.5527,36.5624,1400.0
2007-10-22 11:30:00,37.8,37.88,37.78,37.88,900.0,36.6302,36.7077,36.6108,36.7077,900.0
2007-10-22 11:40:00,37.74,37.74,37.35,37.36,3200.0,36.5721,36.5721,36.1941,36.2038,3200.0
2007-10-22 11:50:00,37.41,37.74,37.29,37.74,3400.0,36.2523,36.5721,36.136,36.5721,3400.0
2007-10-22 12:00:00,37.82,37.82,37.63,37.63,900.0,36.6496,36.6496,36.4655,36.4655,900.0
2007-10-22 12:10:00,37.55,37.84,37.55,37.8,1000.0,36.388,36.669,36.388,36.6302,1000.0
2007-10-22 12:20:00,37.7,38.32,37.7,38.32,4700.0,36.5333,37.1341,36.5333,37.1341,4700.0
2007-10-22 12:30:00,38.42,38.66,38.42,38.66,400.0,37.231,37.4636,37.231,37.4636,400.0
2007-10-22 12:40:00,38.85,39.25,38.85,39.14,2300.0,37.6477,38.0354,37.6477,37.9288,2300.0
2007-10-22 12:50:00,39.14,39.45,39.11,39.35,4200.0,37.9288,38.2292,37.8997,38.1323,4200.0
2007-10-22 13:00:00,39.45,39.45,39.01,39.01,2100.0,38.2292,38.2292,37.8028,37.8028,2100.0
2007-10-22 13:10:00,39.16,39.35,39.03,39.09,1100.0,37.9481,38.1323,37.8222,37.8803,1100.0
2007-10-22 13:20:00,39.18,39.18,38.85,39.12,1700.0,37.9675,37.9675,37.6477,37.9094,1700.0
2007-10-22 13:30:00,39.17,39.18,38.62,39.06,7100.0,37.9578,37.9675,37.4248,37.8512,7100.0
2007-10-22 13:40:00,39.06,39.13,39.0,39.0,4100.0,37.8512,37.9191,37.7931,37.7931,4100.0
2007-10-22 13:50:00,39.15,39.15,38.76,38.86,2500.0,37.9384,37.9384,37.5605,37.6574,2500.0
2007-10-22 14:00:00,38.92,39.0,38.74,39.0,4300.0,37.7156,37.7931,37.5411,37.7931,4300.0
2007-10-22 14:10:00,39.0,39.14,38.97,39.14,1700.0,37.7931,37.9288,37.764,37.9288,1700.0
2007-10-22 14:20:00,39.15,39.15,38.88,39.01,3200.0,37.9384,37.9384,37.6768,37.8028,3200.0
2007-10-22 14:30:00,39.0,39.13,38.86,38.86,3600.0,37.7931,37.9191,37.6574,37.6574,3600.0
2007-10-22 14:40:00,38.96,39.03,38.96,39.0,500.0,37.7543,37.8222,37.7543,37.7931,500.0
2007-10-22 14:50:00,39.11,39.11,37.9,38.65,6200.0,37.8997,37.8997,36.7271,37.4539,6200.0
2007-10-22 15:00:00,38.66,38.76,38.66,38.71,1600.0,37.4636,37.5605,37.4636,37.5121,1600.0
2007-10-22 15:10:00,38.71,38.98,38.58,38.83,1800.0,37.5121,37.7737,37.3861,37.6283,1800.0
2007-10-22 15:20:00,38.9,39.1,38.88,39.03,2400.0,37.6962,37.89,37.6768,37.8222,2400.0
2007-10-22 15:30:00,39.17,39.17,38.62,38.79,4100.0,37.9578,37.9578,37.4248,37.5896,4100.0
2007-10-22 15:40:00,38.77,39.42,38.77,39.0,10500.0,37.5702,38.2001,37.5702,37.7931,10500.0
2007-10-22 15:50:00,38.95,39.18,38.51,38.65,17100.0,37.7446,37.9675,37.3183,37.4539,17100.0
2007-10-23 09:30:00,39.57,40.48,39.57,40.34,10600.0,38.3454,39.2273,38.3454,39.0916,10600.0
2007-10-23 09:40:00,40.37,41.89,40.34,41.72,21400.0,39.1207,40.5937,39.0916,40.4289,21400.0
2007-10-23 09:50:00,41.75,41.9,41.45,41.9,17100.0,40.458,40.6033,40.1673,40.6033,17100.0
2007-10-23 10:00:00,41.87,42.09,41.75,41.91,5800.0,40.5743,40.7875,40.458,40.613,5800.0
2007-10-23 10:10:00,41.9,41.9,41.1,41.16,6200.0,40.6033,40.6033,39.8281,39.8862,6200.0
2007-10-23 10:20:00,41.02,41.03,40.93,41.01,6400.0,39.7506,39.7603,39.6634,39.7409,6400.0
2007-10-23 10:30:00,41.01,41.16,40.99,41.1,2000.0,39.7409,39.8862,39.7215,39.8281,2000.0
2007-10-23 10:40:00,41.13,41.2,41.1,41.13,4500.0,39.8572,39.925,39.8281,39.8572,4500.0
2007-10-23 10:50:00,41.2,41.49,41.17,41.37,8400.0,39.925,40.206,39.8959,40.0897,8400.0
2007-10-23 11:00:00,41.32,41.42,41.17,41.41,15500.0,40.0413,40.1382,39.8959,40.1285,15500.0
2007-10-23 11:10:00,41.43,41.5,41.15,41.19,13700.0,40.1479,40.2157,39.8766,39.9153,13700.0
2007-10-23 11:20:00,41.2,41.47,41.0,41.38,14300.0,39.925,40.1866,39.7312,40.0994,14300.0
2007-10-23 11:30:00,41.35,41.35,41.09,41.2,8800.0,40.0704,40.0704,39.8184,39.925,8800.0
2007-10-23 11:40:00,41.21,41.3,41.12,41.15,12600.0,39.9347,40.0219,39.8475,39.8766,12600.0
2007-10-23 11:50:00,41.29,41.34,41.28,41.34,5600.0,40.0122,40.0607,40.0025,40.0607,5600.0
2007-10-23 12:00:00,41.38,41.6,41.36,41.46,5600.0,40.0994,40.3126,40.0801,40.177,5600.0
2007-10-23 12:10:00,41.45,41.46,41.32,41.45,2100.0,40.1673,40.177,40.0413,40.1673,2100.0
2007-10-23 12:20:00,41.45,41.68,41.42,41.67,2300.0,40.1673,40.3902,40.1382,40.3805,2300.0
2007-10-23 12:30:00,41.68,41.77,41.68,41.75,6200.0,40.3902,40.4774,40.3902,40.458,6200.0
2007-10-23 12:40:00,41.75,42.33,41.75,42.3,5200.0,40.458,41.02,40.458,40.991,5200.0
2007-10-23 12:50:00,42.33,42.5,42.0,42.4,7700.0,41.02,41.1848,40.7002,41.0879,7700.0
2007-10-23 13:00:00,42.41,42.73,42.4,42.68,3100.0,41.0976,41.4077,41.0879,41.3592,3100.0
2007-10-23 13:10:00,42.69,42.7,42.35,42.58,5400.0,41.3689,41.3786,41.0394,41.2623,5400.0
2007-10-23 13:20:00,42.59,43.13,42.59,43.05,9100.0,41.272,41.7953,41.272,41.7178,9100.0
2007-10-23 13:30:00,43.2,43.41,42.67,43.15,14000.0,41.8631,42.0666,41.3495,41.8147,14000.0
2007-10-23 13:40:00,43.0,43.0,42.3,42.4,10300.0,41.6693,41.6693,40.991,41.0879,10300.0
2007-10-23 13:50:00,42.49,42.66,42.23,42.51,3300.0,41.1751,41.3398,40.9231,41.1945,3300.0
2007-10-23 14:00:00,42.56,43.04,42.31,43.0,27300.0,41.2429,41.7081,41.0007,41.6693,27300.0
2007-10-23 14:10:00,43.0,43.18,42.78,42.9,4500.0,41.6693,41.8437,41.4561,41.5724,4500.0
2007-10-23 14:20:00,42.81,43.35,42.78,43.35,11900.0,41.4852,42.0085,41.4561,42.0085,11900.0
2007-10-23 14:30:00,43.35,44.12,43.23,43.23,12100.0,42.0085,42.7546,41.8922,41.8922,12100.0
2007-10-23 14:40:00,43.39,43.49,42.86,42.95,2900.0,42.0472,42.1441,41.5336,41.6208,2900.0
2007-10-23 14:50:00,43.15,43.15,42.6,43.0,4700.0,41.8147,41.8147,41.2817,41.6693,4700.0
2007-10-23 15:00:00,42.98,42.98,42.64,42.64,1500.0,41.6499,41.6499,41.3204,41.3204,1500.0
2007-10-23 15:10:00,42.64,42.64,42.23,42.23,3200.0,41.3204,41.3204,40.9231,40.9231,3200.0
2007-10-23 15:20:00,42.22,42.45,42.2,42.36,3600.0,40.9134,41.1363,40.8941,41.0491,3600.0
2007-10-23 15:30:00,42.38,42.77,42.31,42.73,6800.0,41.0685,41.4464,41.0007,41.4077,6800.0
2007-10-23 15:40:00,42.65,42.9,42.59,42.59,4900.0,41.3301,41.5724,41.272,41.272,4900.0
2007-10-23 15:50:00,42.58,42.9,42.31,42.83,17700.0,41.2623,41.5724,41.0007,41.5046,17700.0
2007-10-24 09:30:00,42.23,42.36,41.73,42.21,5400.0,40.9231,41.0491,40.4386,40.9037,5400.0
2007-10-24 09:40:00,42.21,42.39,41.81,41.95,7300.0,40.9037,41.0782,40.5161,40.6518,7300.0
2007-10-24 09:50:00,42.0,42.1,41.97,42.06,1200.0,40.7002,40.7972,40.6712,40.7584,1200.0
2007-10-24 10:00:00,42.0,42.0,41.8,41.95,3500.0,40.7002,40.7002,40.5064,40.6518,3500.0
2007-10-24 10:10:00,41.8,41.8,40.48,40.48,11700.0,40.5064,40.5064,39.2273,39.2273,11700.0
2007-10-24 10:20:00,40.5,40.54,40.49,40.5,2700.0,39.2467,39.2854,39.237,39.2467,2700.0
2007-10-24 10:30:00,40.45,40.56,40.14,40.14,3200.0,39.1982,39.3048,38.8978,38.8978,3200.0
2007-10-24 10:40:00,40.14,40.14,39.43,39.43,10300.0,38.8978,38.8978,38.2098,38.2098,10300.0
2007-10-24 10:50:00,39.34,40.59,39.34,40.43,4800.0,38.1226,39.3339,38.1226,39.1788,4800.0
2007-10-24 11:00:00,40.47,41.2,40.47,40.9,5700.0,39.2176,39.925,39.2176,39.6343,5700.0
2007-10-24 11:10:00,40.8,40.92,39.98,40.0,7200.0,39.5374,39.6537,38.7428,38.7621,7200.0
2007-10-24 11:20:00,40.01,40.18,39.54,39.99,4900.0,38.7718,38.9366,38.3164,38.7524,4900.0
2007-10-24 11:30:00,39.9,39.95,39.61,39.72,3600.0,38.6652,38.7137,38.3842,38.4908,3600.0
2007-10-24 11:40:00,39.74,39.98,39.7,39.85,2900.0,38.5102,38.7428,38.4714,38.6168,2900.0
2007-10-24 11:50:00,39.88,40.01,39.88,39.9,700.0,38.6459,38.7718,38.6459,38.6652,700.0
2007-10-24 12:00:00,39.79,39.79,39.26,39.43,7000.0,38.5586,38.5586,38.045,38.2098,7000.0
2007-10-24 12:10:00,39.47,39.7,39.39,39.43,10200.0,38.2485,38.4714,38.171,38.2098,10200.0
2007-10-24 12:20:00,39.43,39.82,39.36,39.82,1500.0,38.2098,38.5877,38.1419,38.5877,1500.0
2007-10-24 12:30:00,39.84,39.95,39.54,39.58,2000.0,38.6071,38.7137,38.3164,38.3551,2000.0
2007-10-24 12:40:00,39.58,39.58,39.05,39.13,14500.0,38.3551,38.3551,37.8415,37.9191,14500.0
2007-10-24 12:50:00,39.11,39.11,38.85,39.0,8400.0,37.8997,37.8997,37.6477,37.7931,8400.0
2007-10-24 13:00:00,39.0,39.08,38.9,39.0,5400.0,37.7931,37.8706,37.6962,37.7931,5400.0
2007-10-24 13:10:00,39.0,39.02,38.86,38.86,7600.0,37.7931,37.8125,37.6574,37.6574,7600.0
2007-10-24 13:20:00,38.75,39.06,38.52,38.72,11400.0,37.5508,37.8512,37.3279,37.5218,11400.0
2007-10-24 13:30:00,38.81,38.87,38.59,38.59,2300.0,37.609,37.6671,37.3958,37.3958,2300.0
2007-10-24 13:40:00,38.56,38.6,37.91,38.41,10200.0,37.3667,37.4055,36.7368,37.2213,10200.0
2007-10-24 13:50:00,38.41,38.49,38.41,38.41,600.0,37.2213,37.2989,37.2213,37.2213,600.0
2007-10-24 14:00:00,38.4,38.4,37.9,37.9,8400.0,37.2117,37.2117,36.7271,36.7271,8400.0
2007-10-24 14:10:00,37.7,37.98,37.47,37.92,17400.0,36.5333,36.8047,36.3104,36.7465,17400.0
2007-10-24 14:20:00,37.9,38.0,37.87,38.0,4900.0,36.7271,36.824,36.6981,36.824,4900.0
2007-10-24 14:30:00,38.0,38.55,37.89,37.91,23800.0,36.824,37.357,36.7174,36.7368,23800.0
2007-10-24 14:40:00,37.99,38.46,37.97,38.08,24900.0,36.8143,37.2698,36.795,36.9016,24900.0
2007-10-24 14:50:00,38.1,38.85,38.1,38.83,18100.0,36.9209,37.6477,36.9209,37.6283,18100.0
2007-10-24 15:00:00,38.87,38.93,38.49,38.76,22300.0,37.6671,37.7253,37.2989,37.5605,22300.0
2007-10-24 15:10:00,38.78,39.62,38.78,39.26,11400.0,37.5799,38.3939,37.5799,38.045,11400.0
2007-10-24 15:20:00,39.28,39.5,39.24,39.47,11100.0,38.0644,38.2776,38.0257,38.2485,11100.0
2007-10-24 15:30:00,39.5,39.83,39.24,39.35,9200.0,38.2776,38.5974,38.0257,38.1323,9200.0
2007-10-24 15:40:00,39.4,39.45,39.18,39.44,5100.0,38.1807,38.2292,37.9675,38.2195,5100.0
2007-10-24 15:50:00,39.44,39.77,39.34,39.38,39300.0,38.2195,38.5393,38.1226,38.1613,39300.0
2007-10-25 09:30:00,39.35,39.8,38.85,38.85,2200.0,38.1323,38.5683,37.6477,37.6477,2200.0
2007-10-25 09:40:00,38.6,38.74,38.36,38.5,3900.0,37.4055,37.5411,37.1729,37.3086,3900.0
2007-10-25 09:50:00,38.51,38.78,38.49,38.49,1600.0,37.3183,37.5799,37.2989,37.2989,1600.0
2007-10-25 10:00:00,38.49,38.85,38.45,38.85,600.0,37.2989,37.6477,37.2601,37.6477,600.0
2007-10-25 10:10:00,38.9,39.44,38.9,39.37,1500.0,37.6962,38.2195,37.6962,38.1516,1500.0
2007-10-25 10:20:00,39.48,40.16,39.48,40.06,6000.0,38.2582,38.9172,38.2582,38.8203,6000.0
2007-10-25 10:30:00,40.06,40.06,39.75,40.0,5200.0,38.8203,38.8203,38.5199,38.7621,5200.0
2007-10-25 10:40:00,39.82,39.82,39.75,39.75,2100.0,38.5877,38.5877,38.5199,38.5199,2100.0
2007-10-25 10:50:00,39.6,39.66,39.57,39.61,1900.0,38.3745,38.4327,38.3454,38.3842,1900.0
2007-10-25 11:00:00,39.6,39.61,39.44,39.46,4200.0,38.3745,38.3842,38.2195,38.2389,4200.0
2007-10-25 11:10:00,39.51,39.63,39.5,39.5,1700.0,38.2873,38.4036,38.2776,38.2776,1700.0
2007-10-25 11:20:00,39.59,39.73,39.5,39.6,3200.0,38.3648,38.5005,38.2776,38.3745,3200.0
2007-10-25 11:30:00,39.57,39.8,39.57,39.8,1200.0,38.3454,38.5683,38.3454,38.5683,1200.0
2007-10-25 11:40:00,39.63,39.81,39.62,39.77,1000.0,38.4036,38.578,38.3939,38.5393,1000.0
2007-10-25 11:50:00,39.68,39.68,39.6,39.6,1800.0,38.452,38.452,38.3745,38.3745,1800.0
2007-10-25 12:00:00,39.51,39.6,39.35,39.6,6000.0,38.2873,38.3745,38.1323,38.3745,6000.0
2007-10-25 12:10:00,39.56,39.56,39.17,39.45,5400.0,38.3358,38.3358,37.9578,38.2292,5400.0
2007-10-25 12:20:00,39.43,40.0,39.43,40.0,1300.0,38.2098,38.7621,38.2098,38.7621,1300.0
2007-10-25 12:30:00,39.9,40.18,39.85,40.14,2700.0,38.6652,38.9366,38.6168,38.8978,2700.0
2007-10-25 12:40:00,40.22,40.24,39.81,40.07,5300.0,38.9753,38.9947,38.578,38.83,5300.0
2007-10-25 12:50:00,40.09,40.09,39.15,39.35,7100.0,38.8494,38.8494,37.9384,38.1323,7100.0
2007-10-25 13:00:00,39.29,39.43,39.0,39.19,3200.0,38.0741,38.2098,37.7931,37.9772,3200.0
2007-10-25 13:10:00,39.3,39.34,39.3,39.34,300.0,38.0838,38.1226,38.0838,38.1226,300.0
2007-10-25 13:20:00,39.16,39.16,39.05,39.11,900.0,37.9481,37.9481,37.8415,37.8997,900.0
2007-10-25 13:30:00,39.18,39.18,39.05,39.05,500.0,37.9675,37.9675,37.8415,37.8415,500.0
2007-10-25 13:40:00,39.11,39.11,39.11,39.11,100.0,37.8997,37.8997,37.8997,37.8997,100.0
2007-10-25 13:50:00,39.08,39.19,39.08,39.08,900.0,37.8706,37.9772,37.8706,37.8706,900.0
2007-10-25 14:00:00,39.05,39.26,39.05,39.25,2600.0,37.8415,38.045,37.8415,38.0354,2600.0
2007-10-25 14:10:00,39.47,39.82,39.47,39.73,2500.0,38.2485,38.5877,38.2485,38.5005,2500.0
2007-10-25 14:20:00,39.76,39.76,39.67,39.67,600.0,38.5296,38.5296,38.4424,38.4424,600.0
2007-10-25 14:30:00,39.63,39.8,39.52,39.63,1800.0,38.4036,38.5683,38.297,38.4036,1800.0
2007-10-25 14:40:00,39.65,39.67,39.65,39.67,800.0,38.423,38.4424,38.423,38.4424,800.0
2007-10-25 14:50:00,39.74,39.86,39.74,39.86,500.0,38.5102,38.6265,38.5102,38.6265,500.0
2007-10-25 15:00:00,39.9,39.97,39.7,39.7,1900.0,38.6652,38.7331,38.4714,38.4714,1900.0
2007-10-25 15:10:00,39.76,39.77,39.67,39.68,500.0,38.5296,38.5393,38.4424,38.452,500.0
2007-10-25 15:20:00,39.69,40.07,39.69,39.99,1500.0,38.4617,38.83,38.4617,38.7524,1500.0
2007-10-25 15:30:00,39.96,40.06,39.82,40.05,1900.0,38.7234,38.8203,38.5877,38.8106,1900.0
2007-10-25 15:40:00,40.08,40.35,40.08,40.26,3500.0,38.8397,39.1013,38.8397,39.0141,3500.0
2007-10-25 15:50:00,40.15,40.18,39.87,40.01,15700.0,38.9075,38.9366,38.6362,38.7718,15700.0
2007-10-26 09:30:00,40.11,40.83,39.66,39.72,8100.0,38.8687,39.5665,38.4327,38.4908,8100.0
2007-10-26 09:40:00,40.34,40.34,40.04,40.07,700.0,39.0916,39.0916,38.8009,38.83,700.0
2007-10-26 09:50:00,40.23,40.25,40.0,40.02,2700.0,38.985,39.0044,38.7621,38.7815,2700.0
2007-10-26 10:00:00,40.0,40.08,40.0,40.03,2800.0,38.7621,38.8397,38.7621,38.7912,2800.0
2007-10-26 10:10:00,40.0,40.41,40.0,40.07,3000.0,38.7621,39.1595,38.7621,38.83,3000.0
2007-10-26 10:20:00,40.24,40.5,40.2,40.41,7400.0,38.9947,39.2467,38.956,39.1595,7400.0
2007-10-26 10:30:00,40.44,40.85,40.44,40.5,9400.0,39.1885,39.5858,39.1885,39.2467,9400.0
2007-10-26 10:40:00,40.43,40.66,40.39,40.6,7500.0,39.1788,39.4017,39.1401,39.3436,7500.0
2007-10-26 10:50:00,40.68,40.76,40.49,40.61,3000.0,39.4211,39.4986,39.237,39.3533,3000.0
2007-10-26 11:00:00,40.57,40.66,40.45,40.45,2400.0,39.3145,39.4017,39.1982,39.1982,2400.0
2007-10-26 11:10:00,40.41,40.5,40.39,40.48,1900.0,39.1595,39.2467,39.1401,39.2273,1900.0
2007-10-26 11:20:00,40.43,40.7,40.3,40.7,9700.0,39.1788,39.4405,39.0529,39.4405,9700.0
2007-10-26 11:30:00,40.79,40.79,40.41,40.54,3800.0,39.5277,39.5277,39.1595,39.2854,3800.0
2007-10-26 11:40:00,40.68,40.68,40.52,40.65,1600.0,39.4211,39.4211,39.266,39.392,1600.0
2007-10-26 11:50:00,40.55,40.65,40.5,40.62,4100.0,39.2951,39.392,39.2467,39.363,4100.0
2007-10-26 12:00:00,40.51,40.62,40.5,40.58,1900.0,39.2564,39.363,39.2467,39.3242,1900.0
2007-10-26 12:10:00,40.61,40.61,40.58,40.58,800.0,39.3533,39.3533,39.3242,39.3242,800.0
2007-10-26 12:20:00,40.61,40.98,40.61,40.9,2500.0,39.3533,39.7118,39.3533,39.6343,2500.0
2007-10-26 12:30:00,40.9,40.92,40.53,40.53,2200.0,39.6343,39.6537,39.2757,39.2757,2200.0
2007-10-26 12:40:00,40.53,40.9,40.5,40.6,1200.0,39.2757,39.6343,39.2467,39.3436,1200.0
2007-10-26 12:50:00,40.69,40.69,40.69,40.69,1000.0,39.4308,39.4308,39.4308,39.4308,1000.0
2007-10-26 13:00:00,40.67,40.67,40.47,40.5,1500.0,39.4114,39.4114,39.2176,39.2467,1500.0
2007-10-26 13:10:00,40.5,40.5,40.43,40.49,1800.0,39.2467,39.2467,39.1788,39.237,1800.0
2007-10-26 13:20:00,40.48,40.73,40.48,40.73,9700.0,39.2273,39.4695,39.2273,39.4695,9700.0
2007-10-26 13:30:00,40.72,41.35,40.72,41.0,8800.0,39.4599,40.0704,39.4599,39.7312,8800.0
2007-10-26 13:40:00,41.0,41.16,40.84,41.0,4500.0,39.7312,39.8862,39.5761,39.7312,4500.0
2007-10-26 13:50:00,41.1,41.25,40.83,41.25,6500.0,39.8281,39.9735,39.5665,39.9735,6500.0
2007-10-26 14:00:00,41.13,41.43,41.01,41.43,3700.0,39.8572,40.1479,39.7409,40.1479,3700.0
2007-10-26 14:10:00,41.43,42.03,41.43,42.0,3400.0,40.1479,40.7293,40.1479,40.7002,3400.0
2007-10-26 14:20:00,42.0,42.1,41.67,42.02,12100.0,40.7002,40.7972,40.3805,40.7196,12100.0
2007-10-26 14:30:00,42.1,42.48,42.0,42.4,25300.0,40.7972,41.1654,40.7002,41.0879,25300.0
2007-10-26 14:40:00,42.42,42.47,42.09,42.26,2700.0,41.1072,41.1557,40.7875,40.9522,2700.0
2007-10-26 14:50:00,42.32,42.32,42.05,42.2,13500.0,41.0103,41.0103,40.7487,40.8941,13500.0
2007-10-26 15:00:00,42.2,42.2,41.99,42.02,7800.0,40.8941,40.8941,40.6906,40.7196,7800.0
2007-10-26 15:10:00,42.07,42.17,41.96,42.0,22800.0,40.7681,40.865,40.6615,40.7002,22800.0
2007-10-26 15:20:00,42.0,42.14,42.0,42.09,2300.0,40.7002,40.8359,40.7002,40.7875,2300.0
2007-10-26 15:30:00,42.14,42.17,42.0,42.01,5200.0,40.8359,40.865,40.7002,40.7099,5200.0
2007-10-26 15:40:00,42.0,42.51,42.0,42.51,3000.0,40.7002,41.1945,40.7002,41.1945,3000.0
2007-10-26 15:50:00,42.6,43.35,42.6,43.11,16100.0,41.2817,42.0085,41.2817,41.7759,16100.0
2007-10-29 09:30:00,43.16,43.39,42.85,42.85,3000.0,41.8243,42.0472,41.5239,41.5239,3000.0
2007-10-29 09:40:00,42.81,43.11,42.51,43.04,27900.0,41.4852,41.7759,41.1945,41.7081,27900.0
2007-10-29 09:50:00,43.0,43.02,42.6,42.95,16000.0,41.6693,41.6887,41.2817,41.6208,16000.0
2007-10-29 10:00:00,43.0,43.11,42.38,42.64,4600.0,41.6693,41.7759,41.0685,41.3204,4600.0
2007-10-29 10:10:00,42.74,43.31,42.74,43.06,5600.0,41.4173,41.9697,41.4173,41.7274,5600.0
2007-10-29 10:20:00,43.2,43.85,43.06,43.85,24300.0,41.8631,42.493,41.7274,42.493,24300.0
2007-10-29 10:30:00,43.85,44.06,43.69,43.69,13200.0,42.493,42.6965,42.3379,42.3379,13200.0
2007-10-29 10:40:00,43.98,44.43,43.75,44.29,14500.0,42.619,43.055,42.3961,42.9194,14500.0
2007-10-29 10:50:00,44.29,44.32,43.75,44.3,9800.0,42.9194,42.9485,42.3961,42.9291,9800.0
2007-10-29 11:00:00,44.21,44.5,44.02,44.2,5000.0,42.8419,43.1229,42.6577,42.8322,5000.0
2007-10-29 11:10:00,44.45,44.49,43.84,43.84,2700.0,43.0744,43.1132,42.4833,42.4833,2700.0
2007-10-29 11:20:00,43.72,43.85,43.58,43.63,3700.0,42.367,42.493,42.2314,42.2798,3700.0
2007-10-29 11:30:00,43.64,43.75,43.51,43.53,2200.0,42.2895,42.3961,42.1635,42.1829,2200.0
2007-10-29 11:40:00,43.62,44.0,43.52,43.74,3400.0,42.2701,42.6384,42.1732,42.3864,3400.0
2007-10-29 11:50:00,43.92,44.11,43.92,44.0,1500.0,42.5608,42.745,42.5608,42.6384,1500.0
2007-10-29 12:00:00,44.0,44.27,43.97,44.07,4100.0,42.6384,42.9,42.6093,42.7062,4100.0
2007-10-29 12:10:00,44.14,44.14,43.97,43.97,1200.0,42.774,42.774,42.6093,42.6093,1200.0
2007-10-29 12:20:00,43.97,44.02,43.96,44.02,11300.0,42.6093,42.6577,42.5996,42.6577,11300.0
2007-10-29 12:30:00,44.02,44.06,43.6,43.65,6800.0,42.6577,42.6965,42.2507,42.2992,6800.0
2007-10-29 12:40:00,43.65,43.93,43.65,43.93,13100.0,42.2992,42.5705,42.2992,42.5705,13100.0
2007-10-29 12:50:00,43.92,43.92,43.57,43.75,700.0,42.5608,42.5608,42.2217,42.3961,700.0
2007-10-29 13:00:00,43.62,43.73,43.55,43.73,3000.0,42.2701,42.3767,42.2023,42.3767,3000.0
2007-10-29 13:10:00,43.73,43.73,43.55,43.67,1500.0,42.3767,42.3767,42.2023,42.3186,1500.0
2007-10-29 13:20:00,43.62,43.78,43.6,43.78,3400.0,42.2701,42.4252,42.2507,42.4252,3400.0
2007-10-29 13:30:00,43.81,44.11,43.81,44.11,3300.0,42.4542,42.745,42.4542,42.745,3300.0
2007-10-29 13:40:00,43.99,44.35,43.99,44.01,5700.0,42.6287,42.9775,42.6287,42.648,5700.0
2007-10-29 13:50:00,44.23,45.86,44.23,45.58,23300.0,42.8612,44.4408,42.8612,44.1695,23300.0
2007-10-29 14:00:00,45.55,45.92,45.3,45.36,12700.0,44.1404,44.4989,43.8981,43.9563,12700.0
2007-10-29 14:10:00,45.35,45.5,44.69,44.69,9800.0,43.9466,44.0919,43.307,43.307,9800.0
2007-10-29 14:20:00,44.7,45.19,44.5,44.63,4100.0,43.3167,43.7915,43.1229,43.2489,4100.0
2007-10-29 14:30:00,44.35,44.71,44.23,44.35,5900.0,42.9775,43.3264,42.8612,42.9775,5900.0
2007-10-29 14:40:00,44.54,44.6,44.14,44.29,8900.0,43.1616,43.2198,42.774,42.9194,8900.0
2007-10-29 14:50:00,44.5,44.55,44.11,44.33,7100.0,43.1229,43.1713,42.745,42.9581,7100.0
2007-10-29 15:00:00,44.09,44.21,44.05,44.21,6600.0,42.7256,42.8419,42.6868,42.8419,6600.0
2007-10-29 15:10:00,44.12,44.9,44.12,44.7,10900.0,42.7546,43.5105,42.7546,43.3167,10900.0
2007-10-29 15:20:00,44.67,44.71,44.6,44.64,1700.0,43.2876,43.3264,43.2198,43.2585,1700.0
2007-10-29 15:30:00,44.55,44.58,44.33,44.43,22500.0,43.1713,43.2004,42.9581,43.055,22500.0
2007-10-29 15:40:00,44.41,44.56,44.26,44.51,11800.0,43.0357,43.181,42.8903,43.1326,11800.0
2007-10-29 15:50:00,44.5,44.6,44.34,44.52,17500.0,43.1229,43.2198,42.9678,43.1423,17500.0
2007-10-30 09:30:00,44.6,46.84,44.6,46.01,12900.0,43.2198,45.3905,43.2198,44.5862,12900.0
2007-10-30 09:40:00,46.01,46.01,45.7,46.0,3900.0,44.5862,44.5862,44.2857,44.5765,3900.0
2007-10-30 09:50:00,46.0,46.17,46.0,46.07,4700.0,44.5765,44.7412,44.5765,44.6443,4700.0
2007-10-30 10:00:00,46.05,46.16,45.92,46.13,7100.0,44.6249,44.7315,44.4989,44.7024,7100.0
2007-10-30 10:10:00,46.1,46.4,45.93,46.38,6700.0,44.6734,44.9641,44.5086,44.9447,6700.0
2007-10-30 10:20:00,46.38,48.16,46.27,47.79,33900.0,44.9447,46.6696,44.8381,46.3111,33900.0
2007-10-30 10:30:00,47.81,47.81,47.0,47.31,23700.0,46.3304,46.3304,45.5455,45.8459,23700.0
2007-10-30 10:40:00,47.24,47.28,46.55,46.95,5800.0,45.7781,45.8168,45.1094,45.4971,5800.0
2007-10-30 10:50:00,46.94,46.99,46.72,46.84,1700.0,45.4874,45.5358,45.2742,45.3905,1700.0
2007-10-30 11:00:00,46.81,47.0,46.66,46.85,63700.0,45.3614,45.5455,45.216,45.4002,63700.0
2007-10-30 11:10:00,46.85,47.55,46.73,47.55,2600.0,45.4002,46.0785,45.2839,46.0785,2600.0
2007-10-30 11:20:00,47.45,48.0,47.39,47.76,3600.0,45.9816,46.5146,45.9234,46.282,3600.0
2007-10-30 11:30:00,47.63,47.63,47.04,47.41,900.0,46.156,46.156,45.5843,45.9428,900.0
2007-10-30 11:40:00,47.41,47.57,47.0,47.35,10500.0,45.9428,46.0979,45.5455,45.8847,10500.0
2007-10-30 11:50:00,47.28,47.3,47.24,47.25,1600.0,45.8168,45.8362,45.7781,45.7878,1600.0
2007-10-30 12:00:00,47.25,47.53,47.24,47.46,3400.0,45.7878,46.0591,45.7781,45.9913,3400.0
2007-10-30 12:10:00,47.46,47.47,47.4,47.4,2300.0,45.9913,46.001,45.9331,45.9331,2300.0
2007-10-30 12:20:00,47.34,47.4,46.99,47.05,21200.0,45.875,45.9331,45.5358,45.594,21200.0
2007-10-30 12:30:00,47.04,47.49,46.75,46.85,25600.0,45.5843,46.0204,45.3033,45.4002,25600.0
2007-10-30 12:40:00,46.86,46.88,46.78,46.86,1300.0,45.4098,45.4292,45.3323,45.4098,1300.0
2007-10-30 12:50:00,46.84,47.05,46.84,46.94,7700.0,45.3905,45.594,45.3905,45.4874,7700.0
2007-10-30 13:00:00,46.94,46.94,46.8,46.81,3400.0,45.4874,45.4874,45.3517,45.3614,3400.0
2007-10-30 13:10:00,46.85,46.88,46.6,46.63,11100.0,45.4002,45.4292,45.1579,45.187,11100.0
2007-10-30 13:20:00,46.59,46.61,46.4,46.41,9700.0,45.1482,45.1676,44.9641,44.9738,9700.0
2007-10-30 13:30:00,46.41,46.41,46.25,46.34,1200.0,44.9738,44.9738,44.8187,44.9059,1200.0
2007-10-30 13:40:00,46.37,46.37,46.08,46.08,2200.0,44.935,44.935,44.654,44.654,2200.0
2007-10-30 13:50:00,46.0,46.28,45.88,46.07,3800.0,44.5765,44.8478,44.4602,44.6443,3800.0
2007-10-30 14:00:00,46.05,46.17,46.0,46.08,4600.0,44.6249,44.7412,44.5765,44.654,4600.0
2007-10-30 14:10:00,46.12,46.22,46.0,46.01,5100.0,44.6927,44.7897,44.5765,44.5862,5100.0
2007-10-30 14:20:00,46.01,46.08,45.8,45.82,11800.0,44.5862,44.654,44.3827,44.402,11800.0
2007-10-30 14:30:00,45.87,45.92,45.8,45.8,3900.0,44.4505,44.4989,44.3827,44.3827,3900.0
2007-10-30 14:40:00,45.81,45.85,45.72,45.83,8500.0,44.3923,44.4311,44.3051,44.4117,8500.0
2007-10-30 14:50:00,45.82,45.84,45.56,45.56,6600.0,44.402,44.4214,44.1501,44.1501,6600.0
2007-10-30 15:00:00,45.55,45.61,45.5,45.56,6300.0,44.1404,44.1985,44.0919,44.1501,6300.0
2007-10-30 15:10:00,45.5,45.5,45.37,45.47,4200.0,44.0919,44.0919,43.966,44.0629,4200.0
2007-10-30 15:20:00,45.4,46.52,45.4,46.46,9800.0,43.995,45.0804,43.995,45.0222,9800.0
2007-10-30 15:30:00,46.47,46.97,45.72,45.73,17600.0,45.0319,45.5164,44.3051,44.3148,17600.0
2007-10-30 15:40:00,45.75,46.3,45.51,45.51,15700.0,44.3342,44.8672,44.1016,44.1016,15700.0
2007-10-30 15:50:00,45.62,46.15,45.56,45.86,16900.0,44.2082,44.7218,44.1501,44.4408,16900.0
2007-10-31 09:30:00,46.18,46.18,44.91,44.91,5400.0,44.7509,44.7509,43.5202,43.5202,5400.0
2007-10-31 09:40:00,45.03,45.3,45.0,45.03,3100.0,43.6365,43.8981,43.6074,43.6365,3100.0
2007-10-31 09:50:00,45.0,45.0,44.42,44.56,3800.0,43.6074,43.6074,43.0454,43.181,3800.0
2007-10-31 10:00:00,44.58,44.67,43.71,43.76,7100.0,43.2004,43.2876,42.3573,42.4058,7100.0
2007-10-31 10:10:00,43.8,44.01,43.7,43.84,6100.0,42.4445,42.648,42.3476,42.4833,6100.0
2007-10-31 10:20:00,43.84,43.94,43.5,43.5,3000.0,42.4833,42.5802,42.1538,42.1538,3000.0
2007-10-31 10:30:00,43.38,43.49,42.0,42.29,18400.0,42.0375,42.1441,40.7002,40.9813,18400.0
2007-10-31 10:40:00,42.08,42.99,42.0,42.89,22300.0,40.7778,41.6596,40.7002,41.5627,22300.0
2007-10-31 10:50:00,42.84,43.17,42.67,43.06,23000.0,41.5143,41.834,41.3495,41.7274,23000.0
2007-10-31 11:00:00,43.06,43.06,42.7,42.87,2400.0,41.7274,41.7274,41.3786,41.5433,2400.0
2007-10-31 11:10:00,42.7,42.7,42.4,42.4,5000.0,41.3786,41.3786,41.0879,41.0879,5000.0
2007-10-31 11:20:00,42.45,42.64,42.15,42.2,9000.0,41.1363,41.3204,40.8456,40.8941,9000.0
2007-10-31 11:30:00,42.27,42.76,42.18,42.76,7800.0,40.9619,41.4367,40.8747,41.4367,7800.0
2007-10-31 11:40:00,42.76,42.91,42.5,42.89,3900.0,41.4367,41.5821,41.1848,41.5627,3900.0
2007-10-31 11:50:00,43.03,43.06,42.63,43.06,600.0,41.6984,41.7274,41.3108,41.7274,600.0
2007-10-31 12:00:00,42.76,42.98,42.5,42.62,1100.0,41.4367,41.6499,41.1848,41.3011,1100.0
2007-10-31 12:10:00,42.6,42.73,42.6,42.67,1200.0,41.2817,41.4077,41.2817,41.3495,1200.0
2007-10-31 12:20:00,42.65,42.8,42.55,42.67,1400.0,41.3301,41.4755,41.2332,41.3495,1400.0
2007-10-31 12:30:00,42.74,42.74,42.51,42.51,3500.0,41.4173,41.4173,41.1945,41.1945,3500.0
2007-10-31 12:40:00,42.73,42.85,42.73,42.85,700.0,41.4077,41.5239,41.4077,41.5239,700.0
2007-10-31 12:50:00,42.8,42.83,42.8,42.8,900.0,41.4755,41.5046,41.4755,41.4755,900.0
2007-10-31 13:00:00,42.8,43.02,42.8,42.88,2900.0,41.4755,41.6887,41.4755,41.553,2900.0
2007-10-31 13:10:00,42.77,42.84,42.74,42.75,1300.0,41.4464,41.5143,41.4173,41.427,1300.0
2007-10-31 13:20:00,42.74,42.74,42.5,42.57,4000.0,41.4173,41.4173,41.1848,41.2526,4000.0
2007-10-31 13:30:00,42.57,42.7,42.57,42.65,2600.0,41.2526,41.3786,41.2526,41.3301,2600.0
2007-10-31 13:40:00,42.64,42.7,42.64,42.66,800.0,41.3204,41.3786,41.3204,41.3398,800.0
2007-10-31 13:50:00,42.65,42.73,42.0,42.09,19800.0,41.3301,41.4077,40.7002,40.7875,19800.0
2007-10-31 14:00:00,42.03,42.46,42.03,42.29,2000.0,40.7293,41.146,40.7293,40.9813,2000.0
2007-10-31 14:10:00,42.29,42.39,41.93,42.39,23300.0,40.9813,41.0782,40.6324,41.0782,23300.0
2007-10-31 14:20:00,42.2,42.45,41.14,41.77,27100.0,40.8941,41.1363,39.8669,40.4774,27100.0
2007-10-31 14:30:00,42.29,42.37,41.66,41.66,5000.0,40.9813,41.0588,40.3708,40.3708,5000.0
2007-10-31 14:40:00,41.86,42.65,41.86,42.65,2700.0,40.5646,41.3301,40.5646,41.3301,2700.0
2007-10-31 14:50:00,42.62,43.71,42.55,43.38,11500.0,41.3011,42.3573,41.2332,42.0375,11500.0
2007-10-31 15:00:00,43.2,43.45,43.06,43.25,9400.0,41.8631,42.1054,41.7274,41.9116,9400.0
2007-10-31 15:10:00,43.23,43.99,42.82,43.93,19700.0,41.8922,42.6287,41.4949,42.5705,19700.0
2007-10-31 15:20:00,43.99,45.15,43.9,45.15,12300.0,42.6287,43.7528,42.5414,43.7528,12300.0
2007-10-31 15:30:00,45.14,45.2,44.1,44.1,16000.0,43.7431,43.8012,42.7353,42.7353,16000.0
2007-10-31 15:40:00,43.95,44.83,43.95,44.58,12200.0,42.5899,43.4427,42.5899,43.2004,12200.0
2007-10-31 15:50:00,44.67,44.67,44.42,44.65,11700.0,43.2876,43.2876,43.0454,43.2682,11700.0
2007-11-01 09:30:00,44.48,44.48,42.11,42.17,6900.0,43.1035,43.1035,40.8068,40.865,6900.0
2007-11-01 09:40:00,42.17,42.59,42.1,42.51,2200.0,40.865,41.272,40.7972,41.1945,2200.0
2007-11-01 09:50:00,42.85,42.85,42.36,42.36,400.0,41.5239,41.5239,41.0491,41.0491,400.0
2007-11-01 10:00:00,42.54,42.54,41.93,41.97,6800.0,41.2235,41.2235,40.6324,40.6712,6800.0
2007-11-01 10:10:00,41.93,42.17,41.71,42.01,4300.0,40.6324,40.865,40.4192,40.7099,4300.0
2007-11-01 10:20:00,41.98,42.03,41.93,42.0,6100.0,40.6809,40.7293,40.6324,40.7002,6100.0
2007-11-01 10:30:00,42.02,42.08,41.5,41.62,20100.0,40.7196,40.7778,40.2157,40.332,20100.0
2007-11-01 10:40:00,41.58,42.06,41.39,41.66,2900.0,40.2932,40.7584,40.1091,40.3708,2900.0
2007-11-01 10:50:00,41.58,41.8,41.23,41.8,3000.0,40.2932,40.5064,39.9541,40.5064,3000.0
2007-11-01 11:00:00,42.01,42.01,41.58,41.65,1400.0,40.7099,40.7099,40.2932,40.3611,1400.0
2007-11-01 11:10:00,41.57,41.57,41.2,41.2,3400.0,40.2836,40.2836,39.925,39.925,3400.0
2007-11-01 11:20:00,41.19,41.43,41.18,41.33,4200.0,39.9153,40.1479,39.9056,40.051,4200.0
2007-11-01 11:30:00,41.33,41.33,41.0,41.05,4300.0,40.051,40.051,39.7312,39.7796,4300.0
2007-11-01 11:40:00,41.0,41.02,40.91,41.02,12600.0,39.7312,39.7506,39.644,39.7506,12600.0
2007-11-01 11:50:00,40.96,41.01,40.92,40.97,14400.0,39.6924,39.7409,39.6537,39.7021,14400.0
2007-11-01 12:00:00,40.97,40.99,40.7,40.79,14800.0,39.7021,39.7215,39.4405,39.5277,14800.0
2007-11-01 12:10:00,40.82,40.85,40.79,40.84,2800.0,39.5568,39.5858,39.5277,39.5761,2800.0
2007-11-01 12:20:00,40.84,41.39,40.84,41.26,5500.0,39.5761,40.1091,39.5761,39.9831,5500.0
2007-11-01 12:30:00,41.08,41.38,41.08,41.28,1200.0,39.8087,40.0994,39.8087,40.0025,1200.0
2007-11-01 12:40:00,41.29,41.55,41.02,41.17,3200.0,40.0122,40.2642,39.7506,39.8959,3200.0
2007-11-01 12:50:00,41.17,41.35,41.05,41.35,4100.0,39.8959,40.0704,39.7796,40.0704,4100.0
2007-11-01 13:00:00,41.29,41.94,41.29,41.94,1400.0,40.0122,40.6421,40.0122,40.6421,1400.0
2007-11-01 13:10:00,41.81,41.81,41.81,41.81,100.0,40.5161,40.5161,40.5161,40.5161,100.0
2007-11-01 13:20:00,41.68,41.79,41.29,41.29,1800.0,40.3902,40.4967,40.0122,40.0122,1800.0
2007-11-01 13:30:00,41.29,41.33,41.0,41.05,7300.0,40.0122,40.051,39.7312,39.7796,7300.0
2007-11-01 13:40:00,41.01,41.01,40.74,40.79,13400.0,39.7409,39.7409,39.4792,39.5277,13400.0
2007-11-01 13:50:00,40.86,40.86,40.64,40.64,6300.0,39.5955,39.5955,39.3823,39.3823,6300.0
2007-11-01 14:00:00,40.57,41.34,40.52,41.34,12200.0,39.3145,40.0607,39.266,40.0607,12200.0
2007-11-01 14:10:00,41.49,41.8,41.16,41.8,2900.0,40.206,40.5064,39.8862,40.5064,2900.0
2007-11-01 14:20:00,41.81,41.81,41.2,41.2,1100.0,40.5161,40.5161,39.925,39.925,1100.0
2007-11-01 14:30:00,41.04,41.58,40.87,41.58,3500.0,39.77,40.2932,39.6052,40.2932,3500.0
2007-11-01 14:40:00,41.33,41.75,41.33,41.71,6100.0,40.051,40.458,40.051,40.4192,6100.0
2007-11-01 14:50:00,42.0,42.39,41.74,42.09,4400.0,40.7002,41.0782,40.4483,40.7875,4400.0
2007-11-01 15:00:00,41.9,42.5,41.89,42.29,3100.0,40.6033,41.1848,40.5937,40.9813,3100.0
2007-11-01 15:10:00,42.37,42.37,40.96,41.32,5400.0,41.0588,41.0588,39.6924,40.0413,5400.0
2007-11-01 15:20:00,41.13,41.13,40.5,40.66,12300.0,39.8572,39.8572,39.2467,39.4017,12300.0
2007-11-01 15:30:00,40.6,41.54,40.56,41.25,7900.0,39.3436,40.2545,39.3048,39.9735,7900.0
2007-11-01 15:40:00,41.29,41.6,41.0,41.15,4900.0,40.0122,40.3126,39.7312,39.8766,4900.0
2007-11-01 15:50:00,41.01,41.67,40.63,41.3,45900.0,39.7409,40.3805,39.3726,40.0219,45900.0
2007-11-02 09:30:00,42.03,43.6,41.5,41.5,9900.0,40.7293,42.2507,40.2157,40.2157,9900.0
2007-11-02 09:40:00,41.46,42.43,41.46,41.5,12800.0,40.177,41.1169,40.177,40.2157,12800.0
2007-11-02 09:50:00,41.5,41.5,40.9,41.0,4700.0,40.2157,40.2157,39.6343,39.7312,4700.0
2007-11-02 10:00:00,41.0,41.03,40.5,40.5,800.0,39.7312,39.7603,39.2467,39.2467,800.0
2007-11-02 10:10:00,40.99,41.47,40.88,41.02,1300.0,39.7215,40.1866,39.6149,39.7506,1300.0
2007-11-02 10:20:00,41.04,41.45,41.04,41.44,1100.0,39.77,40.1673,39.77,40.1576,1100.0
2007-11-02 10:30:00,41.66,41.91,41.66,41.73,5200.0,40.3708,40.613,40.3708,40.4386,5200.0
2007-11-02 10:40:00,41.84,41.87,41.77,41.84,600.0,40.5452,40.5743,40.4774,40.5452,600.0
2007-11-02 10:50:00,41.68,41.86,41.68,41.73,1300.0,40.3902,40.5646,40.3902,40.4386,1300.0
2007-11-02 11:00:00,41.75,41.89,41.75,41.89,1000.0,40.458,40.5937,40.458,40.5937,1000.0
2007-11-02 11:10:00,41.77,41.77,41.53,41.53,600.0,40.4774,40.4774,40.2448,40.2448,600.0
2007-11-02 11:20:00,41.53,41.55,41.35,41.36,3000.0,40.2448,40.2642,40.0704,40.0801,3000.0
2007-11-02 11:30:00,41.32,41.32,41.0,41.2,3700.0,40.0413,40.0413,39.7312,39.925,3700.0
2007-11-02 11:40:00,41.1,41.25,41.1,41.1,600.0,39.8281,39.9735,39.8281,39.8281,600.0
2007-11-02 11:50:00,41.01,41.31,41.0,41.2,1100.0,39.7409,40.0316,39.7312,39.925,1100.0
2007-11-02 12:00:00,41.18,41.26,41.18,41.26,300.0,39.9056,39.9831,39.9056,39.9831,300.0
2007-11-02 12:10:00,41.28,42.06,41.26,42.06,87400.0,40.0025,40.7584,39.9831,40.7584,87400.0
2007-11-02 12:20:00,41.98,42.64,41.98,42.44,2100.0,40.6809,41.3204,40.6809,41.1266,2100.0
2007-11-02 12:30:00,42.47,43.0,42.42,42.96,3600.0,41.1557,41.6693,41.1072,41.6305,3600.0
2007-11-02 12:40:00,42.97,43.57,42.78,43.5,8900.0,41.6402,42.2217,41.4561,42.1538,8900.0
2007-11-02 12:50:00,43.5,43.5,43.28,43.28,2000.0,42.1538,42.1538,41.9406,41.9406,2000.0
2007-11-02 13:00:00,43.28,43.28,42.86,43.28,2800.0,41.9406,41.9406,41.5336,41.9406,2800.0
2007-11-02 13:10:00,43.28,43.28,43.28,43.28,0.0,41.9406,41.9406,41.9406,41.9406,0.0
2007-11-02 13:20:00,43.05,43.05,43.05,43.05,300.0,41.7178,41.7178,41.7178,41.7178,300.0
2007-11-02 13:30:00,43.2,43.2,42.99,43.04,2400.0,41.8631,41.8631,41.6596,41.7081,2400.0
2007-11-02 13:40:00,43.05,43.05,42.63,42.71,3200.0,41.7178,41.7178,41.3108,41.3883,3200.0
2007-11-02 13:50:00,42.94,43.2,42.94,43.2,800.0,41.6112,41.8631,41.6112,41.8631,800.0
2007-11-02 14:00:00,43.28,43.28,42.85,42.94,11500.0,41.9406,41.9406,41.5239,41.6112,11500.0
2007-11-02 14:10:00,43.0,43.19,42.96,42.96,2500.0,41.6693,41.8534,41.6305,41.6305,2500.0
2007-11-02 14:20:00,42.8,43.18,42.78,43.18,900.0,41.4755,41.8437,41.4561,41.8437,900.0
2007-11-02 14:30:00,43.11,43.19,43.09,43.12,1900.0,41.7759,41.8534,41.7565,41.7856,1900.0
2007-11-02 14:40:00,43.1,43.17,42.75,42.98,2800.0,41.7662,41.834,41.427,41.6499,2800.0
2007-11-02 14:50:00,43.07,43.07,42.9,42.9,800.0,41.7371,41.7371,41.5724,41.5724,800.0
2007-11-02 15:00:00,43.09,43.14,43.02,43.1,2000.0,41.7565,41.805,41.6887,41.7662,2000.0
2007-11-02 15:10:00,43.14,43.2,43.05,43.18,5900.0,41.805,41.8631,41.7178,41.8437,5900.0
2007-11-02 15:20:00,43.16,43.6,43.14,43.39,12900.0,41.8243,42.2507,41.805,42.0472,12900.0
2007-11-02 15:30:00,43.41,43.79,43.41,43.65,5000.0,42.0666,42.4349,42.0666,42.2992,5000.0
2007-11-02 15:40:00,43.66,44.29,43.52,44.29,12800.0,42.3089,42.9194,42.1732,42.9194,12800.0
2007-11-02 15:50:00,44.42,45.0,44.29,44.29,20800.0,43.0454,43.6074,42.9194,42.9194,20800.0
2007-11-05 09:30:00,43.2,43.74,42.28,43.4,5800.0,41.8631,42.3864,40.9716,42.0569,5800.0
2007-11-05 09:40:00,43.49,44.34,43.49,44.34,3200.0,42.1441,42.9678,42.1441,42.9678,3200.0
2007-11-05 09:50:00,44.23,44.23,43.0,43.36,3100.0,42.8612,42.8612,41.6693,42.0182,3100.0
2007-11-05 10:00:00,43.46,43.61,43.3,43.59,1300.0,42.1151,42.2604,41.96,42.241,1300.0
2007-11-05 10:10:00,43.62,43.98,43.49,43.52,1500.0,42.2701,42.619,42.1441,42.1732,1500.0
2007-11-05 10:20:00,43.54,43.58,43.54,43.58,700.0,42.1926,42.2314,42.1926,42.2314,700.0
2007-11-05 10:30:00,43.68,43.78,43.47,43.78,1700.0,42.3283,42.4252,42.1248,42.4252,1700.0
2007-11-05 10:40:00,43.75,44.33,43.75,44.29,11600.0,42.3961,42.9581,42.3961,42.9194,11600.0
2007-11-05 10:50:00,44.42,44.78,44.36,44.36,2000.0,43.0454,43.3942,42.9872,42.9872,2000.0
2007-11-05 11:00:00,44.38,44.89,44.32,44.89,4300.0,43.0066,43.5008,42.9485,43.5008,4300.0
2007-11-05 11:10:00,44.89,44.94,44.58,44.58,1500.0,43.5008,43.5493,43.2004,43.2004,1500.0
2007-11-05 11:20:00,44.45,44.68,44.36,44.4,1500.0,43.0744,43.2973,42.9872,43.026,1500.0
2007-11-05 11:30:00,44.4,44.54,44.09,44.09,3900.0,43.026,43.1616,42.7256,42.7256,3900.0
2007-11-05 11:40:00,44.24,44.35,44.18,44.18,1600.0,42.8709,42.9775,42.8128,42.8128,1600.0
2007-11-05 11:50:00,44.19,44.4,44.16,44.4,7700.0,42.8225,43.026,42.7934,43.026,7700.0
2007-11-05 12:00:00,44.38,44.38,44.12,44.22,1000.0,43.0066,43.0066,42.7546,42.8515,1000.0
2007-11-05 12:10:00,44.16,44.16,43.75,43.95,3600.0,42.7934,42.7934,42.3961,42.5899,3600.0
2007-11-05 12:20:00,43.92,44.26,43.88,44.04,5600.0,42.5608,42.8903,42.5221,42.6771,5600.0
2007-11-05 12:30:00,44.04,44.36,43.71,44.36,1300.0,42.6771,42.9872,42.3573,42.9872,1300.0
2007-11-05 12:40:00,44.36,44.57,44.36,44.57,300.0,42.9872,43.1907,42.9872,43.1907,300.0
2007-11-05 12:50:00,44.43,44.59,44.37,44.55,7800.0,43.055,43.2101,42.9969,43.1713,7800.0
2007-11-05 13:00:00,44.66,44.77,44.63,44.64,2900.0,43.2779,43.3845,43.2489,43.2585,2900.0
2007-11-05 13:10:00,44.66,44.66,44.36,44.36,2900.0,43.2779,43.2779,42.9872,42.9872,2900.0
2007-11-05 13:20:00,44.46,44.46,44.22,44.22,500.0,43.0841,43.0841,42.8515,42.8515,500.0
2007-11-05 13:30:00,44.23,44.24,44.0,44.0,400.0,42.8612,42.8709,42.6384,42.6384,400.0
2007-11-05 13:40:00,43.94,43.94,43.72,43.72,300.0,42.5802,42.5802,42.367,42.367,300.0
2007-11-05 13:50:00,43.79,43.79,43.26,43.57,3600.0,42.4349,42.4349,41.9213,42.2217,3600.0
2007-11-05 14:00:00,43.64,44.0,43.64,44.0,3000.0,42.2895,42.6384,42.2895,42.6384,3000.0
2007-11-05 14:10:00,43.95,44.08,43.92,43.97,1200.0,42.5899,42.7159,42.5608,42.6093,1200.0
2007-11-05 14:20:00,43.92,43.92,43.32,43.55,1000.0,42.5608,42.5608,41.9794,42.2023,1000.0
2007-11-05 14:30:00,43.5,43.53,43.35,43.35,5500.0,42.1538,42.1829,42.0085,42.0085,5500.0
2007-11-05 14:40:00,43.37,43.59,43.32,43.39,5000.0,42.0279,42.241,41.9794,42.0472,5000.0
2007-11-05 14:50:00,43.44,43.79,43.44,43.58,5600.0,42.0957,42.4349,42.0957,42.2314,5600.0
2007-11-05 15:00:00,43.51,43.52,43.25,43.46,5300.0,42.1635,42.1732,41.9116,42.1151,5300.0
2007-11-05 15:10:00,43.52,43.52,43.39,43.51,6900.0,42.1732,42.1732,42.0472,42.1635,6900.0
2007-11-05 15:20:00,43.5,43.89,43.5,43.79,5000.0,42.1538,42.5318,42.1538,42.4349,5000.0
2007-11-05 15:30:00,43.79,43.81,43.71,43.74,1000.0,42.4349,42.4542,42.3573,42.3864,1000.0
2007-11-05 15:40:00,43.74,43.77,43.5,43.6,4700.0,42.3864,42.4155,42.1538,42.2507,4700.0
2007-11-05 15:50:00,43.59,43.6,43.45,43.5,9100.0,42.241,42.2507,42.1054,42.1538,9100.0
2007-11-06 09:30:00,43.5,44.28,43.5,43.94,14500.0,42.1538,42.9097,42.1538,42.5802,14500.0
2007-11-06 09:40:00,43.77,44.9,43.77,44.87,3700.0,42.4155,43.5105,42.4155,43.4814,3700.0
2007-11-06 09:50:00,44.67,45.35,44.56,45.32,8600.0,43.2876,43.9466,43.181,43.9175,8600.0
2007-11-06 10:00:00,45.42,45.5,45.02,45.03,4000.0,44.0144,44.0919,43.6268,43.6365,4000.0
2007-11-06 10:10:00,45.24,45.6,45.24,45.29,2100.0,43.84,44.1888,43.84,43.8884,2100.0
2007-11-06 10:20:00,45.0,45.0,44.33,44.41,10100.0,43.6074,43.6074,42.9581,43.0357,10100.0
2007-11-06 10:30:00,44.3,44.63,44.3,44.3,1400.0,42.9291,43.2489,42.9291,42.9291,1400.0
2007-11-06 10:40:00,44.21,44.21,43.8,43.94,7000.0,42.8419,42.8419,42.4445,42.5802,7000.0
2007-11-06 10:50:00,43.94,43.94,43.2,43.71,6700.0,42.5802,42.5802,41.8631,42.3573,6700.0
2007-11-06 11:00:00,43.79,44.38,43.64,44.12,2800.0,42.4349,43.0066,42.2895,42.7546,2800.0
2007-11-06 11:10:00,44.23,44.47,43.76,44.14,4900.0,42.8612,43.0938,42.4058,42.774,4900.0
2007-11-06 11:20:00,44.04,44.04,43.75,43.99,2300.0,42.6771,42.6771,42.3961,42.6287,2300.0
2007-11-06 11:30:00,43.92,44.01,43.87,43.88,1700.0,42.5608,42.648,42.5124,42.5221,1700.0
2007-11-06 11:40:00,43.88,44.02,43.87,43.88,1600.0,42.5221,42.6577,42.5124,42.5221,1600.0
2007-11-06 11:50:00,43.96,44.38,43.91,44.38,2200.0,42.5996,43.0066,42.5511,43.0066,2200.0
2007-11-06 12:00:00,44.28,44.36,43.96,44.1,1100.0,42.9097,42.9872,42.5996,42.7353,1100.0
2007-11-06 12:10:00,44.12,44.21,44.12,44.21,200.0,42.7546,42.8419,42.7546,42.8419,200.0
2007-11-06 12:20:00,44.33,44.39,44.03,44.38,1000.0,42.9581,43.0163,42.6674,43.0066,1000.0
2007-11-06 12:30:00,44.37,44.37,44.22,44.29,300.0,42.9969,42.9969,42.8515,42.9194,300.0
2007-11-06 12:40:00,44.15,44.22,44.12,44.12,400.0,42.7837,42.8515,42.7546,42.7546,400.0
2007-11-06 12:50:00,44.14,44.14,44.14,44.14,100.0,42.774,42.774,42.774,42.774,100.0
2007-11-06 13:00:00,44.23,44.4,44.09,44.25,1600.0,42.8612,43.026,42.7256,42.8806,1600.0
2007-11-06 13:10:00,44.12,44.12,44.07,44.07,200.0,42.7546,42.7546,42.7062,42.7062,200.0
2007-11-06 13:20:00,43.95,44.16,43.95,44.16,700.0,42.5899,42.7934,42.5899,42.7934,700.0
2007-11-06 13:30:00,44.21,44.21,44.18,44.18,200.0,42.8419,42.8419,42.8128,42.8128,200.0
2007-11-06 13:40:00,44.05,44.33,44.05,44.28,1100.0,42.6868,42.9581,42.6868,42.9097,1100.0
2007-11-06 13:50:00,44.41,44.41,44.32,44.32,300.0,43.0357,43.0357,42.9485,42.9485,300.0
2007-11-06 14:00:00,44.22,44.44,44.22,44.41,1200.0,42.8515,43.0647,42.8515,43.0357,1200.0
2007-11-06 14:10:00,44.41,44.93,44.41,44.54,2500.0,43.0357,43.5396,43.0357,43.1616,2500.0
2007-11-06 14:20:00,44.63,44.99,44.63,44.78,2300.0,43.2489,43.5977,43.2489,43.3942,2300.0
2007-11-06 14:30:00,44.78,45.22,44.78,45.14,3900.0,43.3942,43.8206,43.3942,43.7431,3900.0
2007-11-06 14:40:00,45.15,45.15,44.75,44.75,1900.0,43.7528,43.7528,43.3651,43.3651,1900.0
2007-11-06 14:50:00,44.8,45.0,44.79,45.0,1500.0,43.4136,43.6074,43.4039,43.6074,1500.0
2007-11-06 15:00:00,45.17,45.39,45.17,45.2,1100.0,43.7721,43.9853,43.7721,43.8012,1100.0
2007-11-06 15:10:00,45.21,45.49,45.01,45.49,6000.0,43.8109,44.0822,43.6171,44.0822,6000.0
2007-11-06 15:20:00,45.64,45.75,45.41,45.58,8600.0,44.2276,44.3342,44.0047,44.1695,8600.0
2007-11-06 15:30:00,45.56,45.56,45.17,45.48,4900.0,44.1501,44.1501,43.7721,44.0726,4900.0
2007-11-06 15:40:00,45.48,45.8,45.45,45.7,6900.0,44.0726,44.3827,44.0435,44.2857,6900.0
2007-11-06 15:50:00,45.66,45.74,45.48,45.49,13400.0,44.247,44.3245,44.0726,44.0822,13400.0
2007-11-07 09:30:00,44.34,44.67,43.94,44.67,1700.0,42.9678,43.2876,42.5802,43.2876,1700.0
2007-11-07 09:40:00,44.68,44.84,44.31,44.42,3000.0,43.2973,43.4524,42.9388,43.0454,3000.0
2007-11-07 09:50:00,44.37,44.55,44.2,44.24,3300.0,42.9969,43.1713,42.8322,42.8709,3300.0
2007-11-07 10:00:00,44.39,44.63,44.39,44.57,3800.0,43.0163,43.2489,43.0163,43.1907,3800.0
2007-11-07 10:10:00,44.53,44.53,44.36,44.37,1200.0,43.152,43.152,42.9872,42.9969,1200.0
2007-11-07 10:20:00,44.36,44.41,44.35,44.35,500.0,42.9872,43.0357,42.9775,42.9775,500.0
2007-11-07 10:30:00,44.35,44.44,43.82,43.93,8000.0,42.9775,43.0647,42.4639,42.5705,8000.0
2007-11-07 10:40:00,43.81,44.12,43.47,43.47,5400.0,42.4542,42.7546,42.1248,42.1248,5400.0
2007-11-07 10:50:00,43.52,43.9,43.2,43.2,11600.0,42.1732,42.5414,41.8631,41.8631,11600.0
2007-11-07 11:00:00,43.08,43.08,42.48,42.82,4900.0,41.7468,41.7468,41.1654,41.4949,4900.0
2007-11-07 11:10:00,42.91,43.0,42.45,42.5,18900.0,41.5821,41.6693,41.1363,41.1848,18900.0
2007-11-07 11:20:00,42.85,42.85,42.32,42.42,2100.0,41.5239,41.5239,41.0103,41.1072,2100.0
2007-11-07 11:30:00,42.51,42.78,42.42,42.57,2100.0,41.1945,41.4561,41.1072,41.2526,2100.0
2007-11-07 11:40:00,42.57,42.57,42.33,42.33,500.0,41.2526,41.2526,41.02,41.02,500.0
2007-11-07 11:50:00,42.42,42.64,42.38,42.64,1200.0,41.1072,41.3204,41.0685,41.3204,1200.0
2007-11-07 12:00:00,42.51,42.97,42.5,42.65,6500.0,41.1945,41.6402,41.1848,41.3301,6500.0
2007-11-07 12:10:00,42.66,42.85,42.22,42.44,13700.0,41.3398,41.5239,40.9134,41.1266,13700.0
2007-11-07 12:20:00,42.4,42.4,41.29,41.3,18000.0,41.0879,41.0879,40.0122,40.0219,18000.0
2007-11-07 12:30:00,41.38,41.66,40.82,40.82,13500.0,40.0994,40.3708,39.5568,39.5568,13500.0
2007-11-07 12:40:00,40.84,41.11,40.13,40.15,25600.0,39.5761,39.8378,38.8881,38.9075,25600.0
2007-11-07 12:50:00,40.27,40.46,40.26,40.26,3200.0,39.0238,39.2079,39.0141,39.0141,3200.0
2007-11-07 13:00:00,40.3,40.32,40.02,40.27,8400.0,39.0529,39.0722,38.7815,39.0238,8400.0
2007-11-07 13:10:00,40.17,40.3,39.51,39.53,25200.0,38.9269,39.0529,38.2873,38.3067,25200.0
2007-11-07 13:20:00,39.62,39.9,39.54,39.8,8200.0,38.3939,38.6652,38.3164,38.5683,8200.0
2007-11-07 13:30:00,39.74,39.8,38.64,38.64,20200.0,38.5102,38.5683,37.4442,37.4442,20200.0
2007-11-07 13:40:00,38.71,39.0,37.34,38.28,55100.0,37.5121,37.7931,36.1845,37.0954,55100.0
2007-11-07 13:50:00,38.15,38.64,38.1,38.36,24600.0,36.9694,37.4442,36.9209,37.1729,24600.0
2007-11-07 14:00:00,38.23,38.89,38.13,38.8,16500.0,37.0469,37.6865,36.95,37.5993,16500.0
2007-11-07 14:10:00,38.76,39.59,38.76,39.49,9800.0,37.5605,38.3648,37.5605,38.2679,9800.0
2007-11-07 14:20:00,39.45,39.93,39.13,39.44,24200.0,38.2292,38.6943,37.9191,38.2195,24200.0
2007-11-07 14:30:00,39.35,40.0,39.32,39.72,15900.0,38.1323,38.7621,38.1032,38.4908,15900.0
2007-11-07 14:40:00,39.8,39.98,39.5,39.78,7600.0,38.5683,38.7428,38.2776,38.5489,7600.0
2007-11-07 14:50:00,39.79,39.79,39.0,39.34,6300.0,38.5586,38.5586,37.7931,38.1226,6300.0
2007-11-07 15:00:00,39.42,40.0,39.41,40.0,5200.0,38.2001,38.7621,38.1904,38.7621,5200.0
2007-11-07 15:10:00,39.95,39.95,39.63,39.63,7600.0,38.7137,38.7137,38.4036,38.4036,7600.0
2007-11-07 15:20:00,39.66,39.9,39.4,39.47,10200.0,38.4327,38.6652,38.1807,38.2485,10200.0
2007-11-07 15:30:00,39.3,39.97,39.25,39.52,11700.0,38.0838,38.7331,38.0354,38.297,11700.0
2007-11-07 15:40:00,39.46,39.82,39.06,39.58,20700.0,38.2389,38.5877,37.8512,38.3551,20700.0
2007-11-07 15:50:00,39.54,39.59,39.22,39.39,14500.0,38.3164,38.3648,38.0063,38.171,14500.0
2007-11-08 09:30:00,40.0,40.0,38.79,39.05,4000.0,38.7621,38.7621,37.5896,37.8415,4000.0
2007-11-08 09:40:00,39.07,39.07,37.17,37.17,12000.0,37.8609,37.8609,36.0197,36.0197,12000.0
2007-11-08 09:50:00,37.55,37.75,37.48,37.58,6200.0,36.388,36.5818,36.3201,36.417,6200.0
2007-11-08 10:00:00,37.68,37.75,37.38,37.38,6800.0,36.5139,36.5818,36.2232,36.2232,6800.0
2007-11-08 10:10:00,37.32,38.53,37.32,38.53,6400.0,36.1651,37.3376,36.1651,37.3376,6400.0
2007-11-08 10:20:00,38.51,38.56,38.26,38.38,3300.0,37.3183,37.3667,37.076,37.1923,3300.0
2007-11-08 10:30:00,38.42,38.5,38.25,38.5,3900.0,37.231,37.3086,37.0663,37.3086,3900.0
2007-11-08 10:40:00,38.31,38.56,38.31,38.56,2200.0,37.1244,37.3667,37.1244,37.3667,2200.0
2007-11-08 10:50:00,38.54,39.23,38.54,39.21,1800.0,37.3473,38.016,37.3473,37.9966,1800.0
2007-11-08 11:00:00,39.25,39.38,38.78,39.0,10300.0,38.0354,38.1613,37.5799,37.7931,10300.0
2007-11-08 11:10:00,39.32,39.61,38.96,39.39,6900.0,38.1032,38.3842,37.7543,38.171,6900.0
2007-11-08 11:20:00,39.29,39.45,39.0,39.45,1100.0,38.0741,38.2292,37.7931,38.2292,1100.0
2007-11-08 11:30:00,39.44,39.66,39.44,39.47,1400.0,38.2195,38.4327,38.2195,38.2485,1400.0
2007-11-08 11:40:00,39.46,39.46,39.14,39.38,800.0,38.2389,38.2389,37.9288,38.1613,800.0
2007-11-08 11:50:00,39.24,39.36,39.13,39.36,1500.0,38.0257,38.1419,37.9191,38.1419,1500.0
2007-11-08 12:00:00,39.5,39.52,38.57,38.69,6500.0,38.2776,38.297,37.3764,37.4927,6500.0
2007-11-08 12:10:00,38.93,39.15,38.93,39.15,1700.0,37.7253,37.9384,37.7253,37.9384,1700.0
2007-11-08 12:20:00,39.19,39.19,38.78,38.83,6700.0,37.9772,37.9772,37.5799,37.6283,6700.0
2007-11-08 12:30:00,38.7,38.86,38.35,38.36,2900.0,37.5024,37.6574,37.1632,37.1729,2900.0
2007-11-08 12:40:00,38.32,38.62,38.25,38.37,4500.0,37.1341,37.4248,37.0663,37.1826,4500.0
2007-11-08 12:50:00,38.36,38.48,38.25,38.33,12000.0,37.1729,37.2892,37.0663,37.1438,12000.0
2007-11-08 13:00:00,38.31,38.41,38.25,38.3,25000.0,37.1244,37.2213,37.0663,37.1147,25000.0
2007-11-08 13:10:00,38.27,38.33,37.79,37.99,10000.0,37.0857,37.1438,36.6205,36.8143,10000.0
2007-11-08 13:20:00,37.99,38.64,37.94,38.2,9700.0,36.8143,37.4442,36.7659,37.0178,9700.0
2007-11-08 13:30:00,38.22,38.78,38.14,38.44,7900.0,37.0372,37.5799,36.9597,37.2504,7900.0
2007-11-08 13:40:00,38.3,38.81,38.3,38.36,5400.0,37.1147,37.609,37.1147,37.1729,5400.0
2007-11-08 13:50:00,38.35,38.35,38.12,38.12,2200.0,37.1632,37.1632,36.9403,36.9403,2200.0
2007-11-08 14:00:00,38.22,38.22,37.87,37.87,16100.0,37.0372,37.0372,36.6981,36.6981,16100.0
2007-11-08 14:10:00,37.88,37.88,37.75,37.82,15300.0,36.7077,36.7077,36.5818,36.6496,15300.0
2007-11-08 14:20:00,37.81,37.95,37.58,37.79,9000.0,36.6399,36.7756,36.417,36.6205,9000.0
2007-11-08 14:30:00,37.75,37.78,37.32,37.37,6600.0,36.5818,36.6108,36.1651,36.2135,6600.0
2007-11-08 14:40:00,37.31,37.33,37.0,37.0,5900.0,36.1554,36.1748,35.855,35.855,5900.0
2007-11-08 14:50:00,37.06,37.06,36.18,36.48,19700.0,35.9131,35.9131,35.0604,35.3511,19700.0
2007-11-08 15:00:00,36.52,37.21,36.5,36.85,19200.0,35.3898,36.0585,35.3705,35.7096,19200.0
2007-11-08 15:10:00,36.8,37.43,36.55,37.25,19700.0,35.6612,36.2717,35.4189,36.0972,19700.0
2007-11-08 15:20:00,37.17,37.87,37.17,37.31,9800.0,36.0197,36.6981,36.0197,36.1554,9800.0
2007-11-08 15:30:00,37.48,37.48,36.6,37.18,10500.0,36.3201,36.3201,35.4674,36.0294,10500.0
2007-11-08 15:40:00,37.0,37.98,37.0,37.98,14700.0,35.855,36.8047,35.855,36.8047,14700.0
2007-11-08 15:50:00,37.83,39.01,37.51,37.52,28900.0,36.6593,37.8028,36.3492,36.3589,28900.0
2007-11-09 09:30:00,37.77,37.77,36.57,36.75,6400.0,36.6012,36.6012,35.4383,35.6127,6400.0
2007-11-09 09:40:00,36.68,36.95,36.26,36.95,2900.0,35.5449,35.8065,35.1379,35.8065,2900.0
2007-11-09 09:50:00,36.92,37.07,36.44,36.58,4500.0,35.7775,35.9228,35.3123,35.448,4500.0
2007-11-09 10:00:00,36.4,36.65,36.34,36.51,4700.0,35.2735,35.5158,35.2154,35.3801,4700.0
2007-11-09 10:10:00,36.45,36.47,35.91,35.94,19900.0,35.322,35.3414,34.7987,34.8278,19900.0
2007-11-09 10:20:00,36.07,36.3,35.75,35.76,5700.0,34.9538,35.1766,34.6437,34.6534,5700.0
2007-11-09 10:30:00,35.88,35.89,35.22,35.33,5500.0,34.7696,34.7793,34.1301,34.2367,5500.0
2007-11-09 10:40:00,35.57,35.57,35.25,35.25,4800.0,34.4692,34.4692,34.1591,34.1591,4800.0
2007-11-09 10:50:00,35.23,35.38,35.23,35.36,2500.0,34.1398,34.2851,34.1398,34.2657,2500.0
2007-11-09 11:00:00,35.45,35.45,35.04,35.06,5000.0,34.3529,34.3529,33.9556,33.975,5000.0
2007-11-09 11:10:00,35.08,35.12,34.39,34.99,18600.0,33.9944,34.0332,33.3258,33.9072,18600.0
2007-11-09 11:20:00,35.0,35.15,34.86,35.07,12700.0,33.9169,34.0622,33.7812,33.9847,12700.0
2007-11-09 11:30:00,35.01,35.06,34.96,35.06,12900.0,33.9266,33.975,33.8781,33.975,12900.0
2007-11-09 11:40:00,35.07,35.19,35.07,35.11,7900.0,33.9847,34.101,33.9847,34.0235,7900.0
2007-11-09 11:50:00,35.13,35.17,35.0,35.03,4100.0,34.0428,34.0816,33.9169,33.9459,4100.0
2007-11-09 12:00:00,35.11,35.18,35.0,35.18,12300.0,34.0235,34.0913,33.9169,34.0913,12300.0
2007-11-09 12:10:00,35.19,35.99,35.15,35.46,6500.0,34.101,34.8762,34.0622,34.3626,6500.0
2007-11-09 12:20:00,35.4,35.44,35.09,35.33,5200.0,34.3045,34.3433,34.0041,34.2367,5200.0
2007-11-09 12:30:00,35.27,35.77,35.22,35.48,12100.0,34.1785,34.663,34.1301,34.382,12100.0
2007-11-09 12:40:00,35.44,35.44,34.95,35.0,17600.0,34.3433,34.3433,33.8684,33.9169,17600.0
2007-11-09 12:50:00,34.99,35.31,34.9,35.31,11000.0,33.9072,34.2173,33.82,34.2173,11000.0
2007-11-09 13:00:00,35.21,35.29,35.07,35.1,5200.0,34.1204,34.1979,33.9847,34.0138,5200.0
2007-11-09 13:10:00,35.1,35.16,35.04,35.05,6700.0,34.0138,34.0719,33.9556,33.9653,6700.0
2007-11-09 13:20:00,35.09,35.62,35.09,35.34,6600.0,34.0041,34.5177,34.0041,34.2464,6600.0
2007-11-09 13:30:00,35.33,36.28,35.11,36.01,4000.0,34.2367,35.1573,34.0235,34.8956,4000.0
2007-11-09 13:40:00,36.02,36.21,35.73,36.21,2600.0,34.9053,35.0894,34.6243,35.0894,2600.0
2007-11-09 13:50:00,35.97,36.23,35.97,36.23,1300.0,34.8569,35.1088,34.8569,35.1088,1300.0
2007-11-09 14:00:00,36.08,36.48,36.08,36.25,3500.0,34.9635,35.3511,34.9635,35.1282,3500.0
2007-11-09 14:10:00,36.28,36.37,36.23,36.31,1800.0,35.1573,35.2445,35.1088,35.1863,1800.0
2007-11-09 14:20:00,36.31,37.0,36.31,36.95,3400.0,35.1863,35.855,35.1863,35.8065,3400.0
2007-11-09 14:30:00,37.0,37.4,36.96,37.35,2600.0,35.855,36.2426,35.8162,36.1941,2600.0
2007-11-09 14:40:00,37.35,37.54,37.3,37.5,4700.0,36.1941,36.3783,36.1457,36.3395,4700.0
2007-11-09 14:50:00,37.45,37.45,36.65,36.83,9300.0,36.2911,36.2911,35.5158,35.6902,9300.0
2007-11-09 15:00:00,36.93,36.93,36.74,36.74,3800.0,35.7871,35.7871,35.603,35.603,3800.0
2007-11-09 15:10:00,36.8,37.01,36.8,37.01,200.0,35.6612,35.8647,35.6612,35.8647,200.0
2007-11-09 15:20:00,37.33,37.48,37.33,37.43,1900.0,36.1748,36.3201,36.1748,36.2717,1900.0
2007-11-09 15:30:00,37.5,37.51,37.21,37.21,3500.0,36.3395,36.3492,36.0585,36.0585,3500.0
2007-11-09 15:40:00,37.14,37.34,36.81,36.81,6800.0,35.9906,36.1845,35.6709,35.6709,6800.0
2007-11-09 15:50:00,36.98,37.09,36.48,36.62,22500.0,35.8356,35.9422,35.3511,35.4867,22500.0
2007-11-12 09:30:00,36.65,36.79,36.29,36.58,1900.0,35.5158,35.6515,35.167,35.448,1900.0
2007-11-12 09:40:00,36.78,38.0,36.78,38.0,3000.0,35.6418,36.824,35.6418,36.824,3000.0
2007-11-12 09:50:00,38.0,38.0,37.01,37.02,3600.0,36.824,36.824,35.8647,35.8744,3600.0
2007-11-12 10:00:00,37.14,37.16,36.81,36.88,1500.0,35.9906,36.01,35.6709,35.7387,1500.0
2007-11-12 10:10:00,36.75,36.75,36.41,36.42,3400.0,35.6127,35.6127,35.2832,35.2929,3400.0
2007-11-12 10:20:00,36.46,36.49,36.1,36.19,5300.0,35.3317,35.3608,34.9828,35.07,5300.0
2007-11-12 10:30:00,36.25,36.65,36.25,36.47,2100.0,35.1282,35.5158,35.1282,35.3414,2100.0
2007-11-12 10:40:00,36.41,36.7,36.36,36.67,1600.0,35.2832,35.5643,35.2348,35.5352,1600.0
2007-11-12 10:50:00,36.8,36.99,36.72,36.93,1300.0,35.6612,35.8453,35.5836,35.7871,1300.0
2007-11-12 11:00:00,36.82,37.4,36.82,37.27,2500.0,35.6806,36.2426,35.6806,36.1166,2500.0
2007-11-12 11:10:00,37.21,37.35,37.12,37.12,3400.0,36.0585,36.1941,35.9713,35.9713,3400.0
2007-11-12 11:20:00,37.16,37.98,37.16,37.55,8000.0,36.01,36.8047,36.01,36.388,8000.0
2007-11-12 11:30:00,37.79,37.95,37.73,37.81,4600.0,36.6205,36.7756,36.5624,36.6399,4600.0
2007-11-12 11:40:00,37.67,37.67,37.06,37.12,3400.0,36.5042,36.5042,35.9131,35.9713,3400.0
2007-11-12 11:50:00,37.14,37.22,36.76,37.21,7000.0,35.9906,36.0682,35.6224,36.0585,7000.0
2007-11-12 12:00:00,37.2,37.2,36.89,36.98,2300.0,36.0488,36.0488,35.7484,35.8356,2300.0
2007-11-12 12:10:00,37.03,37.3,36.91,37.09,3000.0,35.8841,36.1457,35.7678,35.9422,3000.0
2007-11-12 12:20:00,37.24,37.3,36.9,36.95,2900.0,36.0876,36.1457,35.7581,35.8065,2900.0
2007-11-12 12:30:00,36.93,37.11,36.93,36.95,3800.0,35.7871,35.9616,35.7871,35.8065,3800.0
2007-11-12 12:40:00,36.89,36.95,36.75,36.75,2500.0,35.7484,35.8065,35.6127,35.6127,2500.0
2007-11-12 12:50:00,36.58,36.58,36.25,36.35,1700.0,35.448,35.448,35.1282,35.2251,1700.0
2007-11-12 13:00:00,36.36,36.44,35.93,35.93,3900.0,35.2348,35.3123,34.8181,34.8181,3900.0
2007-11-12 13:10:00,35.95,36.06,35.84,36.05,3600.0,34.8375,34.9441,34.7309,34.9344,3600.0
2007-11-12 13:20:00,36.11,36.43,36.09,36.39,2400.0,34.9925,35.3026,34.9731,35.2639,2400.0
2007-11-12 13:30:00,36.31,36.31,35.35,35.53,5600.0,35.1863,35.1863,34.256,34.4305,5600.0
2007-11-12 13:40:00,35.47,35.51,35.35,35.35,2700.0,34.3723,34.4111,34.256,34.256,2700.0
2007-11-12 13:50:00,35.39,35.39,34.75,35.31,13900.0,34.2948,34.2948,33.6746,34.2173,13900.0
2007-11-12 14:00:00,35.31,35.45,35.18,35.21,2600.0,34.2173,34.3529,34.0913,34.1204,2600.0
2007-11-12 14:10:00,35.17,35.18,34.77,34.98,5000.0,34.0816,34.0913,33.694,33.8975,5000.0
2007-11-12 14:20:00,34.98,34.98,34.7,34.82,4500.0,33.8975,33.8975,33.6262,33.7424,4500.0
2007-11-12 14:30:00,34.8,34.8,33.91,34.4,10800.0,33.7231,33.7231,32.8606,33.3354,10800.0
2007-11-12 14:40:00,34.41,34.58,34.38,34.38,8100.0,33.3451,33.5099,33.3161,33.3161,8100.0
2007-11-12 14:50:00,34.29,34.29,33.76,33.93,12700.0,33.2288,33.2288,32.7152,32.88,12700.0
2007-11-12 15:00:00,33.89,33.89,33.03,33.37,25300.0,32.8412,32.8412,32.0078,32.3373,25300.0
2007-11-12 15:10:00,33.46,34.01,33.25,33.31,16500.0,32.4245,32.9575,32.221,32.2792,16500.0
2007-11-12 15:20:00,33.25,33.4,32.67,32.67,8800.0,32.221,32.3664,31.659,31.659,8800.0
2007-11-12 15:30:00,32.67,33.36,32.67,32.88,26200.0,31.659,32.3276,31.659,31.8625,26200.0
2007-11-12 15:40:00,32.87,34.23,32.76,34.11,15600.0,31.8528,33.1707,31.7462,33.0544,15600.0
2007-11-12 15:50:00,34.11,35.57,33.88,35.35,66700.0,33.0544,34.4692,32.8315,34.256,66700.0
2007-11-13 09:30:00,36.02,37.5,36.02,37.37,12700.0,34.9053,36.3395,34.9053,36.2135,12700.0
2007-11-13 09:40:00,37.19,37.22,36.35,36.35,2200.0,36.0391,36.0682,35.2251,35.2251,2200.0
2007-11-13 09:50:00,36.5,36.89,36.5,36.85,3200.0,35.3705,35.7484,35.3705,35.7096,3200.0
2007-11-13 10:00:00,36.83,36.83,36.7,36.7,2600.0,35.6902,35.6902,35.5643,35.5643,2600.0
2007-11-13 10:10:00,36.56,36.63,36.28,36.28,2100.0,35.4286,35.4964,35.1573,35.1573,2100.0
2007-11-13 10:20:00,36.15,36.17,35.55,35.91,4100.0,35.0313,35.0507,34.4499,34.7987,4100.0
2007-11-13 10:30:00,35.95,36.0,35.48,35.55,5400.0,34.8375,34.8859,34.382,34.4499,5400.0
2007-11-13 10:40:00,35.44,36.17,35.35,35.95,4700.0,34.3433,35.0507,34.256,34.8375,4700.0
2007-11-13 10:50:00,35.95,36.75,35.95,36.75,4000.0,34.8375,35.6127,34.8375,35.6127,4000.0
2007-11-13 11:00:00,36.8,37.24,36.63,37.23,4600.0,35.6612,36.0876,35.4964,36.0779,4600.0
2007-11-13 11:10:00,37.09,37.31,36.85,37.31,15900.0,35.9422,36.1554,35.7096,36.1554,15900.0
2007-11-13 11:20:00,37.22,37.39,37.11,37.17,10300.0,36.0682,36.2329,35.9616,36.0197,10300.0
2007-11-13 11:30:00,37.26,37.42,37.05,37.33,2900.0,36.1069,36.262,35.9034,36.1748,2900.0
2007-11-13 11:40:00,37.39,37.89,37.25,37.88,7200.0,36.2329,36.7174,36.0972,36.7077,7200.0
2007-11-13 11:50:00,37.79,37.87,37.73,37.8,1500.0,36.6205,36.6981,36.5624,36.6302,1500.0
2007-11-13 12:00:00,37.79,37.83,37.75,37.83,1400.0,36.6205,36.6593,36.5818,36.6593,1400.0
2007-11-13 12:10:00,37.83,37.83,37.75,37.79,1600.0,36.6593,36.6593,36.5818,36.6205,1600.0
2007-11-13 12:20:00,37.69,37.82,37.51,37.51,2300.0,36.5236,36.6496,36.3492,36.3492,2300.0
2007-11-13 12:30:00,37.5,37.77,37.35,37.5,7600.0,36.3395,36.6012,36.1941,36.3395,7600.0
2007-11-13 12:40:00,37.5,37.69,37.44,37.6,4400.0,36.3395,36.5236,36.2814,36.4364,4400.0
2007-11-13 12:50:00,37.44,37.44,36.93,36.98,5000.0,36.2814,36.2814,35.7871,35.8356,5000.0
2007-11-13 13:00:00,36.98,37.12,36.98,37.09,7600.0,35.8356,35.9713,35.8356,35.9422,7600.0
2007-11-13 13:10:00,37.05,37.05,37.0,37.0,600.0,35.9034,35.9034,35.855,35.855,600.0
2007-11-13 13:20:00,37.0,37.42,37.0,37.4,3500.0,35.855,36.262,35.855,36.2426,3500.0
2007-11-13 13:30:00,37.45,37.67,37.44,37.67,5500.0,36.2911,36.5042,36.2814,36.5042,5500.0
2007-11-13 13:40:00,37.68,38.0,37.68,37.76,6900.0,36.5139,36.824,36.5139,36.5915,6900.0
2007-11-13 13:50:00,37.92,37.94,37.79,37.92,2400.0,36.7465,36.7659,36.6205,36.7465,2400.0
2007-11-13 14:00:00,37.88,37.88,37.55,37.55,1000.0,36.7077,36.7077,36.388,36.388,1000.0
2007-11-13 14:10:00,37.69,37.71,37.33,37.53,4800.0,36.5236,36.543,36.1748,36.3686,4800.0
2007-11-13 14:20:00,37.51,37.51,37.13,37.32,900.0,36.3492,36.3492,35.981,36.1651,900.0
2007-11-13 14:30:00,37.33,37.33,37.24,37.3,1000.0,36.1748,36.1748,36.0876,36.1457,1000.0
2007-11-13 14:40:00,37.3,37.76,37.23,37.72,2600.0,36.1457,36.5915,36.0779,36.5527,2600.0
2007-11-13 14:50:00,37.64,37.68,37.5,37.5,5400.0,36.4752,36.5139,36.3395,36.3395,5400.0
2007-11-13 15:00:00,37.5,38.28,37.47,38.2,16700.0,36.3395,37.0954,36.3104,37.0178,16700.0
2007-11-13 15:10:00,38.22,39.43,38.22,39.43,21400.0,37.0372,38.2098,37.0372,38.2098,21400.0
2007-11-13 15:20:00,39.35,39.66,39.03,39.64,13400.0,38.1323,38.4327,37.8222,38.4133,13400.0
2007-11-13 15:30:00,39.65,40.24,39.55,40.12,16500.0,38.423,38.9947,38.3261,38.8784,16500.0
2007-11-13 15:40:00,40.17,41.6,40.17,40.64,38200.0,38.9269,40.3126,38.9269,39.3823,38200.0
2007-11-13 15:50:00,40.7,41.36,40.7,40.86,45500.0,39.4405,40.0801,39.4405,39.5955,45500.0
2007-11-14 09:30:00,45.0,46.86,43.1,43.97,137000.0,43.6074,45.4098,41.7662,42.6093,137000.0
2007-11-14 09:40:00,43.76,44.62,43.55,43.56,35100.0,42.4058,43.2392,42.2023,42.212,35100.0
2007-11-14 09:50:00,43.62,43.9,43.35,43.47,29500.0,42.2701,42.5414,42.0085,42.1248,29500.0
2007-11-14 10:00:00,43.72,43.78,42.95,42.96,15200.0,42.367,42.4252,41.6208,41.6305,15200.0
2007-11-14 10:10:00,43.02,43.2,42.88,42.9,24300.0,41.6887,41.8631,41.553,41.5724,24300.0
2007-11-14 10:20:00,42.97,43.05,42.53,42.63,3400.0,41.6402,41.7178,41.2138,41.3108,3400.0
2007-11-14 10:30:00,42.6,43.1,42.6,42.8,7100.0,41.2817,41.7662,41.2817,41.4755,7100.0
2007-11-14 10:40:00,42.75,42.79,42.5,42.66,1600.0,41.427,41.4658,41.1848,41.3398,1600.0
2007-11-14 10:50:00,42.61,42.99,42.53,42.87,1800.0,41.2914,41.6596,41.2138,41.5433,1800.0
2007-11-14 11:00:00,43.05,43.05,42.72,42.72,1700.0,41.7178,41.7178,41.398,41.398,1700.0
2007-11-14 11:10:00,42.7,42.82,42.7,42.7,1400.0,41.3786,41.4949,41.3786,41.3786,1400.0
2007-11-14 11:20:00,42.86,42.95,42.69,42.95,2100.0,41.5336,41.6208,41.3689,41.6208,2100.0
2007-11-14 11:30:00,43.05,43.2,42.93,42.93,3900.0,41.7178,41.8631,41.6015,41.6015,3900.0
2007-11-14 11:40:00,42.94,43.06,42.78,42.78,3000.0,41.6112,41.7274,41.4561,41.4561,3000.0
2007-11-14 11:50:00,42.8,43.05,42.8,43.0,3400.0,41.4755,41.7178,41.4755,41.6693,3400.0
2007-11-14 12:00:00,42.91,42.91,41.74,42.23,14900.0,41.5821,41.5821,40.4483,40.9231,14900.0
2007-11-14 12:10:00,42.23,42.23,41.5,41.89,3000.0,40.9231,40.9231,40.2157,40.5937,3000.0
2007-11-14 12:20:00,41.95,42.5,41.95,42.26,1700.0,40.6518,41.1848,40.6518,40.9522,1700.0
2007-11-14 12:30:00,42.3,42.37,42.12,42.37,1400.0,40.991,41.0588,40.8165,41.0588,1400.0
2007-11-14 12:40:00,42.5,42.5,42.11,42.21,1400.0,41.1848,41.1848,40.8068,40.9037,1400.0
2007-11-14 12:50:00,42.15,42.22,42.12,42.2,1400.0,40.8456,40.9134,40.8165,40.8941,1400.0
2007-11-14 13:00:00,42.24,42.69,42.24,42.69,1400.0,40.9328,41.3689,40.9328,41.3689,1400.0
2007-11-14 13:10:00,42.75,42.99,42.33,42.5,13800.0,41.427,41.6596,41.02,41.1848,13800.0
2007-11-14 13:20:00,42.45,42.5,42.45,42.45,11200.0,41.1363,41.1848,41.1363,41.1363,11200.0
2007-11-14 13:30:00,42.47,42.54,42.41,42.43,2700.0,41.1557,41.2235,41.0976,41.1169,2700.0
2007-11-14 13:40:00,42.42,42.42,42.1,42.2,4000.0,41.1072,41.1072,40.7972,40.8941,4000.0
2007-11-14 13:50:00,42.2,42.29,42.04,42.1,6500.0,40.8941,40.9813,40.739,40.7972,6500.0
2007-11-14 14:00:00,42.1,42.48,42.1,42.43,7400.0,40.7972,41.1654,40.7972,41.1169,7400.0
2007-11-14 14:10:00,42.42,42.95,42.42,42.79,8700.0,41.1072,41.6208,41.1072,41.4658,8700.0
2007-11-14 14:20:00,42.67,42.72,42.06,42.36,4500.0,41.3495,41.398,40.7584,41.0491,4500.0
2007-11-14 14:30:00,42.36,42.38,42.35,42.35,1300.0,41.0491,41.0685,41.0394,41.0394,1300.0
2007-11-14 14:40:00,42.37,42.5,42.08,42.23,4400.0,41.0588,41.1848,40.7778,40.9231,4400.0
2007-11-14 14:50:00,42.25,42.33,42.23,42.32,1200.0,40.9425,41.02,40.9231,41.0103,1200.0
2007-11-14 15:00:00,42.33,42.63,42.29,42.6,10700.0,41.02,41.3108,40.9813,41.2817,10700.0
2007-11-14 15:10:00,42.6,43.0,42.6,43.0,5900.0,41.2817,41.6693,41.2817,41.6693,5900.0
2007-11-14 15:20:00,42.99,43.51,42.6,43.14,12300.0,41.6596,42.1635,41.2817,41.805,12300.0
2007-11-14 15:30:00,43.25,43.25,42.34,42.71,9000.0,41.9116,41.9116,41.0297,41.3883,9000.0
2007-11-14 15:40:00,42.7,42.99,42.54,42.84,10100.0,41.3786,41.6596,41.2235,41.5143,10100.0
2007-11-14 15:50:00,42.9,43.2,42.7,43.19,18000.0,41.5724,41.8631,41.3786,41.8534,18000.0
2007-11-15 09:30:00,43.33,43.8,43.32,43.5,9600.0,41.9891,42.4445,41.9794,42.1538,9600.0
2007-11-15 09:40:00,43.44,43.5,43.21,43.24,1600.0,42.0957,42.1538,41.8728,41.9019,1600.0
2007-11-15 09:50:00,43.19,45.42,42.33,45.0,59800.0,41.8534,44.0144,41.02,43.6074,59800.0
2007-11-15 10:00:00,45.0,45.95,44.22,45.4,30300.0,43.6074,44.528,42.8515,43.995,30300.0
2007-11-15 10:10:00,45.46,46.34,45.46,45.65,33600.0,44.0532,44.9059,44.0532,44.2373,33600.0
2007-11-15 10:20:00,45.61,45.95,45.4,45.5,8100.0,44.1985,44.528,43.995,44.0919,8100.0
2007-11-15 10:30:00,45.4,45.65,45.4,45.6,4300.0,43.995,44.2373,43.995,44.1888,4300.0
2007-11-15 10:40:00,45.51,45.51,44.88,45.13,2100.0,44.1016,44.1016,43.4911,43.7334,2100.0
2007-11-15 10:50:00,45.13,45.65,45.12,45.5,6500.0,43.7334,44.2373,43.7237,44.0919,6500.0
2007-11-15 11:00:00,45.44,45.54,45.3,45.5,5200.0,44.0338,44.1307,43.8981,44.0919,5200.0
2007-11-15 11:10:00,45.58,46.45,45.58,45.97,16100.0,44.1695,45.0125,44.1695,44.5474,16100.0
2007-11-15 11:20:00,45.84,46.14,45.56,46.14,3900.0,44.4214,44.7121,44.1501,44.7121,3900.0
2007-11-15 11:30:00,46.12,47.32,45.65,47.06,29600.0,44.6927,45.8556,44.2373,45.6037,29600.0
2007-11-15 11:40:00,47.25,47.39,46.66,47.05,32700.0,45.7878,45.9234,45.216,45.594,32700.0
2007-11-15 11:50:00,47.35,47.63,46.61,47.0,33600.0,45.8847,46.156,45.1676,45.5455,33600.0
2007-11-15 12:00:00,47.03,47.05,46.78,46.92,3800.0,45.5746,45.594,45.3323,45.468,3800.0
2007-11-15 12:10:00,46.92,47.05,46.7,46.81,9600.0,45.468,45.594,45.2548,45.3614,9600.0
2007-11-15 12:20:00,46.73,46.77,46.2,46.43,3800.0,45.2839,45.3226,44.7703,44.9932,3800.0
2007-11-15 12:30:00,46.21,46.43,45.76,46.01,8200.0,44.78,44.9932,44.3439,44.5862,8200.0
2007-11-15 12:40:00,46.07,46.07,45.23,45.9,13300.0,44.6443,44.6443,43.8303,44.4796,13300.0
2007-11-15 12:50:00,45.97,46.43,45.8,46.35,27900.0,44.5474,44.9932,44.3827,44.9156,27900.0
2007-11-15 13:00:00,46.18,46.38,45.86,46.1,3100.0,44.7509,44.9447,44.4408,44.6734,3100.0
2007-11-15 13:10:00,45.94,46.1,45.94,46.0,2700.0,44.5183,44.6734,44.5183,44.5765,2700.0
2007-11-15 13:20:00,46.0,46.12,45.84,46.1,8000.0,44.5765,44.6927,44.4214,44.6734,8000.0
2007-11-15 13:30:00,46.05,46.1,45.9,45.95,7300.0,44.6249,44.6734,44.4796,44.528,7300.0
2007-11-15 13:40:00,46.0,46.05,45.9,46.0,8600.0,44.5765,44.6249,44.4796,44.5765,8600.0
2007-11-15 13:50:00,45.98,46.05,45.91,46.0,5900.0,44.5571,44.6249,44.4892,44.5765,5900.0
2007-11-15 14:00:00,45.96,45.96,45.8,45.9,4700.0,44.5377,44.5377,44.3827,44.4796,4700.0
2007-11-15 14:10:00,45.93,47.0,45.9,46.9,25300.0,44.5086,45.5455,44.4796,45.4486,25300.0
2007-11-15 14:20:00,46.96,47.4,46.61,47.4,32300.0,45.5068,45.9331,45.1676,45.9331,32300.0
2007-11-15 14:30:00,47.38,47.65,47.01,47.55,11700.0,45.9138,46.1754,45.5552,46.0785,11700.0
2007-11-15 14:40:00,47.48,47.7,46.5,46.97,15200.0,46.0107,46.2239,45.061,45.5164,15200.0
2007-11-15 14:50:00,46.95,47.05,46.31,46.38,7900.0,45.4971,45.594,44.8769,44.9447,7900.0
2007-11-15 15:00:00,46.48,46.54,46.02,46.19,16700.0,45.0416,45.0998,44.5958,44.7606,16700.0
2007-11-15 15:10:00,46.06,46.52,45.65,46.3,18500.0,44.6346,45.0804,44.2373,44.8672,18500.0
2007-11-15 15:20:00,46.28,46.95,46.23,46.66,17500.0,44.8478,45.4971,44.7993,45.216,17500.0
2007-11-15 15:30:00,46.7,46.72,45.78,46.05,10900.0,45.2548,45.2742,44.3633,44.6249,10900.0
2007-11-15 15:40:00,46.05,46.78,45.78,45.78,21600.0,44.6249,45.3323,44.3633,44.3633,21600.0
2007-11-15 15:50:00,46.0,46.5,45.93,46.34,35800.0,44.5765,45.061,44.5086,44.9059,35800.0
2007-11-16 09:30:00,46.54,46.85,46.02,46.06,19300.0,45.0998,45.4002,44.5958,44.6346,19300.0
2007-11-16 09:40:00,46.18,46.2,45.36,45.56,9900.0,44.7509,44.7703,43.9563,44.1501,9900.0
2007-11-16 09:50:00,45.49,45.6,44.38,44.38,13300.0,44.0822,44.1888,43.0066,43.0066,13300.0
2007-11-16 10:00:00,44.38,44.64,43.71,44.34,6700.0,43.0066,43.2585,42.3573,42.9678,6700.0
2007-11-16 10:10:00,44.49,44.97,43.89,44.65,4100.0,43.1132,43.5783,42.5318,43.2682,4100.0
2007-11-16 10:20:00,44.76,44.94,44.2,44.2,6700.0,43.3748,43.5493,42.8322,42.8322,6700.0
2007-11-16 10:30:00,44.15,44.48,43.89,44.25,5100.0,42.7837,43.1035,42.5318,42.8806,5100.0
2007-11-16 10:40:00,44.46,44.48,44.21,44.46,2000.0,43.0841,43.1035,42.8419,43.0841,2000.0
2007-11-16 10:50:00,44.48,44.59,44.36,44.53,3900.0,43.1035,43.2101,42.9872,43.152,3900.0
2007-11-16 11:00:00,44.58,45.26,44.5,44.99,6500.0,43.2004,43.8594,43.1229,43.5977,6500.0
2007-11-16 11:10:00,44.91,44.92,44.43,44.7,7000.0,43.5202,43.5299,43.055,43.3167,7000.0
2007-11-16 11:20:00,44.7,44.99,44.63,44.63,6700.0,43.3167,43.5977,43.2489,43.2489,6700.0
2007-11-16 11:30:00,44.5,44.59,44.11,44.39,4300.0,43.1229,43.2101,42.745,43.0163,4300.0
2007-11-16 11:40:00,44.4,44.5,44.31,44.48,1000.0,43.026,43.1229,42.9388,43.1035,1000.0
2007-11-16 11:50:00,44.5,44.8,44.45,44.76,13800.0,43.1229,43.4136,43.0744,43.3748,13800.0
2007-11-16 12:00:00,44.65,45.39,44.55,45.39,19600.0,43.2682,43.9853,43.1713,43.9853,19600.0
2007-11-16 12:10:00,45.39,46.3,45.29,46.0,15700.0,43.9853,44.8672,43.8884,44.5765,15700.0
2007-11-16 12:20:00,46.01,46.53,46.0,46.39,105000.0,44.5862,45.0901,44.5765,44.9544,105000.0
2007-11-16 12:30:00,46.39,46.39,46.05,46.12,7300.0,44.9544,44.9544,44.6249,44.6927,7300.0
2007-11-16 12:40:00,46.2,46.2,46.0,46.0,5400.0,44.7703,44.7703,44.5765,44.5765,5400.0
2007-11-16 12:50:00,46.02,46.39,46.02,46.39,3800.0,44.5958,44.9544,44.5958,44.9544,3800.0
2007-11-16 13:00:00,46.24,46.25,46.19,46.2,4400.0,44.809,44.8187,44.7606,44.7703,4400.0
2007-11-16 13:10:00,46.2,46.23,46.13,46.13,3500.0,44.7703,44.7993,44.7024,44.7024,3500.0
2007-11-16 13:20:00,46.19,46.22,46.0,46.14,3000.0,44.7606,44.7897,44.5765,44.7121,3000.0
2007-11-16 13:30:00,46.14,46.18,46.02,46.07,2000.0,44.7121,44.7509,44.5958,44.6443,2000.0
2007-11-16 13:40:00,46.05,46.32,46.05,46.2,4100.0,44.6249,44.8866,44.6249,44.7703,4100.0
2007-11-16 13:50:00,46.13,46.28,46.02,46.04,2400.0,44.7024,44.8478,44.5958,44.6152,2400.0
2007-11-16 14:00:00,46.08,46.11,46.0,46.11,13100.0,44.654,44.6831,44.5765,44.6831,13100.0
2007-11-16 14:10:00,46.13,46.2,46.0,46.05,5800.0,44.7024,44.7703,44.5765,44.6249,5800.0
2007-11-16 14:20:00,46.1,46.17,46.06,46.17,1600.0,44.6734,44.7412,44.6346,44.7412,1600.0
2007-11-16 14:30:00,46.17,46.57,46.1,46.1,9200.0,44.7412,45.1288,44.6734,44.6734,9200.0
2007-11-16 14:40:00,46.1,46.16,46.07,46.1,4000.0,44.6734,44.7315,44.6443,44.6734,4000.0
2007-11-16 14:50:00,46.05,46.2,46.0,46.19,6800.0,44.6249,44.7703,44.5765,44.7606,6800.0
2007-11-16 15:00:00,46.12,46.15,46.0,46.01,6400.0,44.6927,44.7218,44.5765,44.5862,6400.0
2007-11-16 15:10:00,46.01,46.05,46.0,46.02,4800.0,44.5862,44.6249,44.5765,44.5958,4800.0
2007-11-16 15:20:00,46.02,46.17,46.0,46.16,4600.0,44.5958,44.7412,44.5765,44.7315,4600.0
2007-11-16 15:30:00,46.15,46.46,46.07,46.46,5400.0,44.7218,45.0222,44.6443,45.0222,5400.0
2007-11-16 15:40:00,46.5,47.2,46.4,46.78,9500.0,45.061,45.7393,44.9641,45.3323,9500.0
2007-11-16 15:50:00,46.75,46.91,46.28,46.51,13800.0,45.3033,45.4583,44.8478,45.0707,13800.0
2007-11-19 09:30:00,46.03,47.05,46.03,46.53,7300.0,44.6055,45.594,44.6055,45.0901,7300.0
2007-11-19 09:40:00,46.52,46.77,45.58,46.56,8700.0,45.0804,45.3226,44.1695,45.1191,8700.0
2007-11-19 09:50:00,46.39,46.74,46.39,46.48,6600.0,44.9544,45.2936,44.9544,45.0416,6600.0
2007-11-19 10:00:00,46.48,46.78,46.42,46.5,7500.0,45.0416,45.3323,44.9835,45.061,7500.0
2007-11-19 10:10:00,46.49,46.74,45.9,46.54,10800.0,45.0513,45.2936,44.4796,45.0998,10800.0
2007-11-19 10:20:00,46.63,46.83,46.5,46.51,23200.0,45.187,45.3808,45.061,45.0707,23200.0
2007-11-19 10:30:00,46.5,46.56,46.5,46.53,7500.0,45.061,45.1191,45.061,45.0901,7500.0
2007-11-19 10:40:00,46.51,46.6,46.5,46.5,4200.0,45.0707,45.1579,45.061,45.061,4200.0
2007-11-19 10:50:00,46.51,46.79,46.5,46.55,13900.0,45.0707,45.342,45.061,45.1094,13900.0
2007-11-19 11:00:00,46.51,46.78,46.45,46.5,24100.0,45.0707,45.3323,45.0125,45.061,24100.0
2007-11-19 11:10:00,46.51,46.63,46.5,46.53,8400.0,45.0707,45.187,45.061,45.0901,8400.0
2007-11-19 11:20:00,46.58,46.58,46.5,46.5,7200.0,45.1385,45.1385,45.061,45.061,7200.0
2007-11-19 11:30:00,46.5,46.69,46.05,46.05,9900.0,45.061,45.2451,44.6249,44.6249,9900.0
2007-11-19 11:40:00,46.29,46.62,45.49,45.76,12700.0,44.8575,45.1773,44.0822,44.3439,12700.0
2007-11-19 11:50:00,45.99,45.99,45.2,45.6,3600.0,44.5668,44.5668,43.8012,44.1888,3600.0
2007-11-19 12:00:00,45.59,45.78,45.49,45.78,2000.0,44.1791,44.3633,44.0822,44.3633,2000.0
2007-11-19 12:10:00,45.65,46.07,45.43,45.98,4200.0,44.2373,44.6443,44.0241,44.5571,4200.0
2007-11-19 12:20:00,45.91,45.93,45.5,45.54,2900.0,44.4892,44.5086,44.0919,44.1307,2900.0
2007-11-19 12:30:00,45.55,45.64,45.16,45.16,7200.0,44.1404,44.2276,43.7625,43.7625,7200.0
2007-11-19 12:40:00,45.27,45.57,45.24,45.35,2700.0,43.8691,44.1598,43.84,43.9466,2700.0
2007-11-19 12:50:00,45.44,45.44,44.56,45.12,10900.0,44.0338,44.0338,43.181,43.7237,10900.0
2007-11-19 13:00:00,45.18,45.25,44.6,44.84,3800.0,43.7818,43.8497,43.2198,43.4524,3800.0
2007-11-19 13:10:00,44.67,44.67,44.02,44.17,3900.0,43.2876,43.2876,42.6577,42.8031,3900.0
2007-11-19 13:20:00,44.03,45.21,44.03,45.21,3100.0,42.6674,43.8109,42.6674,43.8109,3100.0
2007-11-19 13:30:00,45.05,45.1,44.5,44.96,2900.0,43.6559,43.7043,43.1229,43.5686,2900.0
2007-11-19 13:40:00,45.03,45.03,44.81,44.81,700.0,43.6365,43.6365,43.4233,43.4233,700.0
2007-11-19 13:50:00,44.89,44.89,44.5,44.67,1300.0,43.5008,43.5008,43.1229,43.2876,1300.0
2007-11-19 14:00:00,44.51,44.59,44.17,44.43,4600.0,43.1326,43.2101,42.8031,43.055,4600.0
2007-11-19 14:10:00,44.43,44.83,44.43,44.74,1600.0,43.055,43.4427,43.055,43.3555,1600.0
2007-11-19 14:20:00,44.85,44.94,44.53,44.78,2300.0,43.462,43.5493,43.152,43.3942,2300.0
2007-11-19 14:30:00,44.78,44.93,44.75,44.86,1400.0,43.3942,43.5396,43.3651,43.4717,1400.0
2007-11-19 14:40:00,44.96,45.42,44.96,45.1,2700.0,43.5686,44.0144,43.5686,43.7043,2700.0
2007-11-19 14:50:00,45.08,45.08,44.64,44.75,3500.0,43.6849,43.6849,43.2585,43.3651,3500.0
2007-11-19 15:00:00,44.75,45.18,44.75,44.95,3100.0,43.3651,43.7818,43.3651,43.559,3100.0
2007-11-19 15:10:00,44.83,45.0,44.62,44.9,1400.0,43.4427,43.6074,43.2392,43.5105,1400.0
2007-11-19 15:20:00,44.91,45.45,44.91,45.36,4900.0,43.5202,44.0435,43.5202,43.9563,4900.0
2007-11-19 15:30:00,45.3,45.35,44.75,44.92,2700.0,43.8981,43.9466,43.3651,43.5299,2700.0
2007-11-19 15:40:00,44.75,44.75,44.13,44.58,5900.0,43.3651,43.3651,42.7643,43.2004,5900.0
2007-11-19 15:50:00,44.6,44.87,44.33,44.46,7600.0,43.2198,43.4814,42.9581,43.0841,7600.0
2007-11-20 09:30:00,45.15,45.98,45.15,45.76,1900.0,43.7528,44.5571,43.7528,44.3439,1900.0
2007-11-20 09:40:00,45.78,46.11,45.3,45.33,3600.0,44.3633,44.6831,43.8981,43.9272,3600.0
2007-11-20 09:50:00,45.6,45.6,45.35,45.44,2400.0,44.1888,44.1888,43.9466,44.0338,2400.0
2007-11-20 10:00:00,45.52,45.61,45.48,45.5,7200.0,44.1113,44.1985,44.0726,44.0919,7200.0
2007-11-20 10:10:00,45.5,45.55,45.13,45.36,6400.0,44.0919,44.1404,43.7334,43.9563,6400.0
2007-11-20 10:20:00,45.45,45.57,44.67,44.68,7100.0,44.0435,44.1598,43.2876,43.2973,7100.0
2007-11-20 10:30:00,44.7,45.23,44.7,45.23,3300.0,43.3167,43.8303,43.3167,43.8303,3300.0
2007-11-20 10:40:00,45.19,45.68,45.19,45.44,4000.0,43.7915,44.2664,43.7915,44.0338,4000.0
2007-11-20 10:50:00,45.54,45.57,45.07,45.3,3200.0,44.1307,44.1598,43.6752,43.8981,3200.0
2007-11-20 11:00:00,45.29,45.7,45.25,45.59,8400.0,43.8884,44.2857,43.8497,44.1791,8400.0
2007-11-20 11:10:00,45.55,45.65,45.5,45.58,1600.0,44.1404,44.2373,44.0919,44.1695,1600.0
2007-11-20 11:20:00,45.57,45.68,45.51,45.68,1300.0,44.1598,44.2664,44.1016,44.2664,1300.0
2007-11-20 11:30:00,45.59,45.64,45.35,45.47,6300.0,44.1791,44.2276,43.9466,44.0629,6300.0
2007-11-20 11:40:00,45.5,45.7,45.49,45.67,4800.0,44.0919,44.2857,44.0822,44.2567,4800.0
2007-11-20 11:50:00,45.65,45.86,45.47,45.61,1700.0,44.2373,44.4408,44.0629,44.1985,1700.0
2007-11-20 12:00:00,45.67,45.76,45.46,45.5,4600.0,44.2567,44.3439,44.0532,44.0919,4600.0
2007-11-20 12:10:00,45.54,45.55,45.43,45.54,7800.0,44.1307,44.1404,44.0241,44.1307,7800.0
2007-11-20 12:20:00,45.54,45.6,45.49,45.49,6400.0,44.1307,44.1888,44.0822,44.0822,6400.0
2007-11-20 12:30:00,45.49,45.49,44.67,44.85,10000.0,44.0822,44.0822,43.2876,43.462,10000.0
2007-11-20 12:40:00,44.72,44.86,44.41,44.78,2300.0,43.3361,43.4717,43.0357,43.3942,2300.0
2007-11-20 12:50:00,44.81,44.89,44.81,44.86,700.0,43.4233,43.5008,43.4233,43.4717,700.0
2007-11-20 13:00:00,44.86,44.91,44.48,44.6,6300.0,43.4717,43.5202,43.1035,43.2198,6300.0
2007-11-20 13:10:00,44.6,44.6,43.58,43.73,10900.0,43.2198,43.2198,42.2314,42.3767,10900.0
2007-11-20 13:20:00,43.81,44.02,43.56,43.57,4300.0,42.4542,42.6577,42.212,42.2217,4300.0
2007-11-20 13:30:00,43.75,44.36,43.56,44.36,2800.0,42.3961,42.9872,42.212,42.9872,2800.0
2007-11-20 13:40:00,44.42,44.5,44.21,44.21,1200.0,43.0454,43.1229,42.8419,42.8419,1200.0
2007-11-20 13:50:00,44.15,44.15,43.5,43.55,5100.0,42.7837,42.7837,42.1538,42.2023,5100.0
2007-11-20 14:00:00,43.68,43.85,43.08,43.17,9000.0,42.3283,42.493,41.7468,41.834,9000.0
2007-11-20 14:10:00,43.25,43.75,43.25,43.65,14100.0,41.9116,42.3961,41.9116,42.2992,14100.0
2007-11-20 14:20:00,43.76,43.76,43.45,43.45,2500.0,42.4058,42.4058,42.1054,42.1054,2500.0
2007-11-20 14:30:00,43.59,43.65,43.28,43.28,2500.0,42.241,42.2992,41.9406,41.9406,2500.0
2007-11-20 14:40:00,43.35,43.61,43.26,43.6,5000.0,42.0085,42.2604,41.9213,42.2507,5000.0
2007-11-20 14:50:00,43.69,43.69,43.25,43.36,3400.0,42.3379,42.3379,41.9116,42.0182,3400.0
2007-11-20 15:00:00,43.41,43.44,43.35,43.44,600.0,42.0666,42.0957,42.0085,42.0957,600.0
2007-11-20 15:10:00,43.37,43.37,43.08,43.08,3000.0,42.0279,42.0279,41.7468,41.7468,3000.0
2007-11-20 15:20:00,43.07,43.57,43.0,43.57,6700.0,41.7371,42.2217,41.6693,42.2217,6700.0
2007-11-20 15:30:00,43.55,43.88,43.52,43.54,7100.0,42.2023,42.5221,42.1732,42.1926,7100.0
2007-11-20 15:40:00,43.35,43.87,43.17,43.22,10000.0,42.0085,42.5124,41.834,41.8825,10000.0
2007-11-20 15:50:00,43.53,43.73,43.1,43.62,16500.0,42.1829,42.3767,41.7662,42.2701,16500.0
2007-11-21 09:30:00,42.6,42.7,42.01,42.37,4100.0,41.2817,41.3786,40.7099,41.0588,4100.0
2007-11-21 09:40:00,42.48,43.0,42.36,42.74,2900.0,41.1654,41.6693,41.0491,41.4173,2900.0
2007-11-21 09:50:00,42.55,42.65,42.2,42.54,4400.0,41.2332,41.3301,40.8941,41.2235,4400.0
2007-11-21 10:00:00,42.52,42.66,41.76,41.85,5900.0,41.2042,41.3398,40.4677,40.5549,5900.0
2007-11-21 10:10:00,41.94,42.36,41.94,42.14,2000.0,40.6421,41.0491,40.6421,40.8359,2000.0
2007-11-21 10:20:00,41.97,42.01,41.63,41.92,2700.0,40.6712,40.7099,40.3417,40.6227,2700.0
2007-11-21 10:30:00,41.91,41.91,41.03,41.37,5400.0,40.613,40.613,39.7603,40.0897,5400.0
2007-11-21 10:40:00,41.3,41.3,40.85,40.85,3500.0,40.0219,40.0219,39.5858,39.5858,3500.0
2007-11-21 10:50:00,40.76,41.3,40.76,41.2,1300.0,39.4986,40.0219,39.4986,39.925,1300.0
2007-11-21 11:00:00,41.2,41.2,40.34,40.66,3800.0,39.925,39.925,39.0916,39.4017,3800.0
2007-11-21 11:10:00,40.89,41.18,40.88,41.18,2500.0,39.6246,39.9056,39.6149,39.9056,2500.0
2007-11-21 11:20:00,41.0,41.18,40.67,41.18,3200.0,39.7312,39.9056,39.4114,39.9056,3200.0
2007-11-21 11:30:00,41.06,41.28,41.06,41.28,1300.0,39.7893,40.0025,39.7893,40.0025,1300.0
2007-11-21 11:40:00,41.32,41.32,40.84,40.84,3000.0,40.0413,40.0413,39.5761,39.5761,3000.0
2007-11-21 11:50:00,41.3,41.69,41.27,41.52,2000.0,40.0219,40.3998,39.9928,40.2351,2000.0
2007-11-21 12:00:00,41.49,41.73,41.46,41.73,1900.0,40.206,40.4386,40.177,40.4386,1900.0
2007-11-21 12:10:00,41.73,41.81,41.67,41.73,1800.0,40.4386,40.5161,40.3805,40.4386,1800.0
2007-11-21 12:20:00,41.67,41.78,41.67,41.75,2300.0,40.3805,40.4871,40.3805,40.458,2300.0
2007-11-21 12:30:00,41.7,41.81,41.67,41.72,2000.0,40.4095,40.5161,40.3805,40.4289,2000.0
2007-11-21 12:40:00,41.72,41.76,41.45,41.52,4100.0,40.4289,40.4677,40.1673,40.2351,4100.0
2007-11-21 12:50:00,41.55,42.04,41.55,41.68,4600.0,40.2642,40.739,40.2642,40.3902,4600.0
2007-11-21 13:00:00,41.6,41.92,41.55,41.59,3400.0,40.3126,40.6227,40.2642,40.3029,3400.0
2007-11-21 13:10:00,41.61,41.66,41.24,41.46,2100.0,40.3223,40.3708,39.9638,40.177,2100.0
2007-11-21 13:20:00,41.25,41.75,41.25,41.53,2000.0,39.9735,40.458,39.9735,40.2448,2000.0
2007-11-21 13:30:00,41.51,41.83,41.5,41.56,1900.0,40.2254,40.5355,40.2157,40.2739,1900.0
2007-11-21 13:40:00,41.52,41.71,41.39,41.58,1300.0,40.2351,40.4192,40.1091,40.2932,1300.0
2007-11-21 13:50:00,41.54,41.54,41.5,41.51,400.0,40.2545,40.2545,40.2157,40.2254,400.0
2007-11-21 14:00:00,41.58,41.62,41.53,41.62,700.0,40.2932,40.332,40.2448,40.332,700.0
2007-11-21 14:10:00,41.6,41.74,41.6,41.74,500.0,40.3126,40.4483,40.3126,40.4483,500.0
2007-11-21 14:20:00,41.68,41.83,41.66,41.68,1100.0,40.3902,40.5355,40.3708,40.3902,1100.0
2007-11-21 14:30:00,41.8,41.81,41.77,41.8,500.0,40.5064,40.5161,40.4774,40.5064,500.0
2007-11-21 14:40:00,41.71,41.75,41.63,41.69,1500.0,40.4192,40.458,40.3417,40.3998,1500.0
2007-11-21 14:50:00,41.74,41.74,41.34,41.48,1700.0,40.4483,40.4483,40.0607,40.1963,1700.0
2007-11-21 15:00:00,41.39,41.72,41.39,41.5,4200.0,40.1091,40.4289,40.1091,40.2157,4200.0
2007-11-21 15:10:00,41.43,41.55,41.3,41.36,7400.0,40.1479,40.2642,40.0219,40.0801,7400.0
2007-11-21 15:20:00,41.32,41.69,41.23,41.62,1200.0,40.0413,40.3998,39.9541,40.332,1200.0
2007-11-21 15:30:00,41.56,41.56,41.21,41.28,1800.0,40.2739,40.2739,39.9347,40.0025,1800.0
2007-11-21 15:40:00,41.21,41.21,41.04,41.04,2400.0,39.9347,39.9347,39.77,39.77,2400.0
2007-11-21 15:50:00,41.04,41.31,41.04,41.31,5000.0,39.77,40.0316,39.77,40.0316,5000.0
2007-11-23 09:30:00,40.26,41.98,40.26,40.8,8600.0,39.0141,40.6809,39.0141,39.5374,8600.0
2007-11-23 09:40:00,40.43,40.45,40.01,40.16,7500.0,39.1788,39.1982,38.7718,38.9172,7500.0
2007-11-23 09:50:00,40.26,40.73,40.03,40.18,8000.0,39.0141,39.4695,38.7912,38.9366,8000.0
2007-11-23 10:00:00,40.44,40.85,40.21,40.4,2700.0,39.1885,39.5858,38.9656,39.1498,2700.0
2007-11-23 10:10:00,40.43,40.58,40.43,40.51,2600.0,39.1788,39.3242,39.1788,39.2564,2600.0
2007-11-23 10:20:00,40.52,40.52,40.1,40.1,5000.0,39.266,39.266,38.859,38.859,5000.0
2007-11-23 10:30:00,40.1,40.74,40.1,40.49,5700.0,38.859,39.4792,38.859,39.237,5700.0
2007-11-23 10:40:00,40.39,40.39,40.1,40.15,2900.0,39.1401,39.1401,38.859,38.9075,2900.0
2007-11-23 10:50:00,40.26,40.5,40.1,40.5,4200.0,39.0141,39.2467,38.859,39.2467,4200.0
2007-11-23 11:00:00,40.43,41.23,40.39,41.23,5300.0,39.1788,39.9541,39.1401,39.9541,5300.0
2007-11-23 11:10:00,41.1,41.2,40.77,41.0,7300.0,39.8281,39.925,39.5083,39.7312,7300.0
2007-11-23 11:20:00,40.98,41.05,40.86,41.01,9000.0,39.7118,39.7796,39.5955,39.7409,9000.0
2007-11-23 11:30:00,41.0,41.23,40.73,40.95,6200.0,39.7312,39.9541,39.4695,39.6827,6200.0
2007-11-23 11:40:00,40.99,41.23,40.99,41.01,2200.0,39.7215,39.9541,39.7215,39.7409,2200.0
2007-11-23 11:50:00,41.01,41.34,41.0,41.03,3700.0,39.7409,40.0607,39.7312,39.7603,3700.0
2007-11-23 12:00:00,41.04,41.12,41.0,41.01,1500.0,39.77,39.8475,39.7312,39.7409,1500.0
2007-11-23 12:10:00,41.19,41.19,40.97,41.0,3400.0,39.9153,39.9153,39.7021,39.7312,3400.0
2007-11-23 12:20:00,41.0,41.17,40.96,41.17,1800.0,39.7312,39.8959,39.6924,39.8959,1800.0
2007-11-23 12:30:00,41.03,41.25,40.96,41.23,3100.0,39.7603,39.9735,39.6924,39.9541,3100.0
2007-11-23 12:40:00,41.28,41.75,41.0,41.75,4000.0,40.0025,40.458,39.7312,40.458,4000.0
2007-11-23 12:50:00,41.79,42.52,41.72,42.15,21300.0,40.4967,41.2042,40.4289,40.8456,21300.0
2007-11-26 09:30:00,42.58,43.11,42.58,42.72,4600.0,41.2623,41.7759,41.2623,41.398,4600.0
2007-11-26 09:40:00,42.82,42.95,42.23,42.59,2500.0,41.4949,41.6208,40.9231,41.272,2500.0
2007-11-26 09:50:00,41.91,42.56,41.91,42.56,2400.0,40.613,41.2429,40.613,41.2429,2400.0
2007-11-26 10:00:00,42.85,42.85,42.52,42.7,5300.0,41.5239,41.5239,41.2042,41.3786,5300.0
2007-11-26 10:10:00,42.7,42.7,42.09,42.09,4200.0,41.3786,41.3786,40.7875,40.7875,4200.0
2007-11-26 10:20:00,42.02,42.25,41.66,41.83,1500.0,40.7196,40.9425,40.3708,40.5355,1500.0
2007-11-26 10:30:00,41.84,42.03,41.84,42.03,600.0,40.5452,40.7293,40.5452,40.7293,600.0
2007-11-26 10:40:00,41.91,41.91,41.51,41.56,1400.0,40.613,40.613,40.2254,40.2739,1400.0
2007-11-26 10:50:00,41.63,41.79,41.6,41.63,1400.0,40.3417,40.4967,40.3126,40.3417,1400.0
2007-11-26 11:00:00,41.56,41.88,41.49,41.88,700.0,40.2739,40.584,40.206,40.584,700.0
2007-11-26 11:10:00,41.66,41.67,41.44,41.46,2200.0,40.3708,40.3805,40.1576,40.177,2200.0
2007-11-26 11:20:00,41.6,41.64,41.51,41.64,600.0,40.3126,40.3514,40.2254,40.3514,600.0
2007-11-26 11:30:00,41.72,41.72,41.72,41.72,100.0,40.4289,40.4289,40.4289,40.4289,100.0
2007-11-26 11:40:00,41.8,41.8,41.64,41.66,800.0,40.5064,40.5064,40.3514,40.3708,800.0
2007-11-26 11:50:00,41.66,41.66,41.66,41.66,0.0,40.3708,40.3708,40.3708,40.3708,0.0
2007-11-26 12:00:00,41.77,42.24,41.68,42.18,3000.0,40.4774,40.9328,40.3902,40.8747,3000.0
2007-11-26 12:10:00,42.21,42.23,42.0,42.0,1000.0,40.9037,40.9231,40.7002,40.7002,1000.0
2007-11-26 12:20:00,42.16,42.28,42.07,42.28,1700.0,40.8553,40.9716,40.7681,40.9716,1700.0
2007-11-26 12:30:00,42.21,42.48,42.21,42.42,24700.0,40.9037,41.1654,40.9037,41.1072,24700.0
2007-11-26 12:40:00,42.45,42.97,42.4,42.62,20500.0,41.1363,41.6402,41.0879,41.3011,20500.0
2007-11-26 12:50:00,42.62,42.7,42.62,42.62,3700.0,41.3011,41.3786,41.3011,41.3011,3700.0
2007-11-26 13:00:00,42.62,42.71,42.62,42.68,2800.0,41.3011,41.3883,41.3011,41.3592,2800.0
2007-11-26 13:10:00,42.67,42.67,42.64,42.67,2200.0,41.3495,41.3495,41.3204,41.3495,2200.0
2007-11-26 13:20:00,42.62,42.85,42.62,42.68,3000.0,41.3011,41.5239,41.3011,41.3592,3000.0
2007-11-26 13:30:00,42.68,42.74,42.65,42.66,1300.0,41.3592,41.4173,41.3301,41.3398,1300.0
2007-11-26 13:40:00,42.91,42.91,42.66,42.68,800.0,41.5821,41.5821,41.3398,41.3592,800.0
2007-11-26 13:50:00,42.68,42.76,42.51,42.61,2900.0,41.3592,41.4367,41.1945,41.2914,2900.0
2007-11-26 14:00:00,42.58,42.72,42.52,42.66,1100.0,41.2623,41.398,41.2042,41.3398,1100.0
2007-11-26 14:10:00,42.65,42.65,42.0,42.49,3600.0,41.3301,41.3301,40.7002,41.1751,3600.0
2007-11-26 14:20:00,42.51,42.55,42.09,42.31,1800.0,41.1945,41.2332,40.7875,41.0007,1800.0
2007-11-26 14:30:00,42.42,42.42,42.08,42.08,1300.0,41.1072,41.1072,40.7778,40.7778,1300.0
2007-11-26 14:40:00,42.26,42.26,42.0,42.0,3200.0,40.9522,40.9522,40.7002,40.7002,3200.0
2007-11-26 14:50:00,42.01,42.11,42.0,42.0,2200.0,40.7099,40.8068,40.7002,40.7002,2200.0
2007-11-26 15:00:00,42.0,42.02,41.73,41.75,2500.0,40.7002,40.7196,40.4386,40.458,2500.0
2007-11-26 15:10:00,41.47,41.67,41.39,41.64,2100.0,40.1866,40.3805,40.1091,40.3514,2100.0
2007-11-26 15:20:00,41.22,41.25,41.09,41.12,1200.0,39.9444,39.9735,39.8184,39.8475,1200.0
2007-11-26 15:30:00,41.12,41.35,41.12,41.13,1700.0,39.8475,40.0704,39.8475,39.8572,1700.0
2007-11-26 15:40:00,41.08,41.46,41.02,41.46,2600.0,39.8087,40.177,39.7506,40.177,2600.0
2007-11-26 15:50:00,41.19,41.28,41.0,41.0,4000.0,39.9153,40.0025,39.7312,39.7312,4000.0
2007-11-27 09:30:00,40.58,41.72,40.58,41.65,1400.0,39.3242,40.4289,39.3242,40.3611,1400.0
2007-11-27 09:40:00,41.5,41.59,41.13,41.5,2900.0,40.2157,40.3029,39.8572,40.2157,2900.0
2007-11-27 09:50:00,41.5,41.67,41.5,41.56,900.0,40.2157,40.3805,40.2157,40.2739,900.0
2007-11-27 10:00:00,41.52,41.6,41.12,41.17,3900.0,40.2351,40.3126,39.8475,39.8959,3900.0
2007-11-27 10:10:00,41.18,41.23,41.0,41.11,6100.0,39.9056,39.9541,39.7312,39.8378,6100.0
2007-11-27 10:20:00,41.36,41.45,41.08,41.37,2600.0,40.0801,40.1673,39.8087,40.0897,2600.0
2007-11-27 10:30:00,41.35,41.46,41.29,41.31,2200.0,40.0704,40.177,40.0122,40.0316,2200.0
2007-11-27 10:40:00,41.3,41.3,41.09,41.29,1500.0,40.0219,40.0219,39.8184,40.0122,1500.0
2007-11-27 10:50:00,41.29,41.62,41.28,41.36,3000.0,40.0122,40.332,40.0025,40.0801,3000.0
2007-11-27 11:00:00,41.39,41.4,41.22,41.37,4500.0,40.1091,40.1188,39.9444,40.0897,4500.0
2007-11-27 11:10:00,41.5,41.5,41.44,41.44,900.0,40.2157,40.2157,40.1576,40.1576,900.0
2007-11-27 11:20:00,41.47,41.57,41.44,41.54,2900.0,40.1866,40.2836,40.1576,40.2545,2900.0
2007-11-27 11:30:00,41.42,41.66,41.42,41.47,3600.0,40.1382,40.3708,40.1382,40.1866,3600.0
2007-11-27 11:40:00,41.52,41.99,41.47,41.99,6400.0,40.2351,40.6906,40.1866,40.6906,6400.0
2007-11-27 11:50:00,42.09,42.3,41.92,41.94,8200.0,40.7875,40.991,40.6227,40.6421,8200.0
2007-11-27 12:00:00,41.87,41.87,41.65,41.65,7200.0,40.5743,40.5743,40.3611,40.3611,7200.0
2007-11-27 12:10:00,41.6,41.62,41.45,41.5,2400.0,40.3126,40.332,40.1673,40.2157,2400.0
2007-11-27 12:20:00,41.53,41.63,41.46,41.53,4000.0,40.2448,40.3417,40.177,40.2448,4000.0
2007-11-27 12:30:00,41.63,41.63,41.53,41.53,2100.0,40.3417,40.3417,40.2448,40.2448,2100.0
2007-11-27 12:40:00,41.58,41.76,41.34,41.53,2500.0,40.2932,40.4677,40.0607,40.2448,2500.0
2007-11-27 12:50:00,41.54,41.94,41.38,41.53,5500.0,40.2545,40.6421,40.0994,40.2448,5500.0
2007-11-27 13:00:00,41.75,41.75,41.6,41.65,2500.0,40.458,40.458,40.3126,40.3611,2500.0
2007-11-27 13:10:00,41.6,41.68,41.57,41.57,1900.0,40.3126,40.3902,40.2836,40.2836,1900.0
2007-11-27 13:20:00,41.82,41.82,41.58,41.58,3500.0,40.5258,40.5258,40.2932,40.2932,3500.0
2007-11-27 13:30:00,41.59,41.64,41.55,41.64,1000.0,40.3029,40.3514,40.2642,40.3514,1000.0
2007-11-27 13:40:00,41.64,41.69,41.55,41.56,1400.0,40.3514,40.3998,40.2642,40.2739,1400.0
2007-11-27 13:50:00,41.56,41.57,41.1,41.22,3600.0,40.2739,40.2836,39.8281,39.9444,3600.0
2007-11-27 14:00:00,41.22,41.68,41.22,41.57,14000.0,39.9444,40.3902,39.9444,40.2836,14000.0
2007-11-27 14:10:00,41.55,41.73,41.55,41.61,4100.0,40.2642,40.4386,40.2642,40.3223,4100.0
2007-11-27 14:20:00,41.61,41.63,41.29,41.61,5800.0,40.3223,40.3417,40.0122,40.3223,5800.0
2007-11-27 14:30:00,41.6,41.67,41.49,41.62,3800.0,40.3126,40.3805,40.206,40.332,3800.0
2007-11-27 14:40:00,41.77,41.77,41.57,41.61,2200.0,40.4774,40.4774,40.2836,40.3223,2200.0
2007-11-27 14:50:00,41.73,41.74,41.54,41.55,4100.0,40.4386,40.4483,40.2545,40.2642,4100.0
2007-11-27 15:00:00,41.57,41.61,41.09,41.23,2500.0,40.2836,40.3223,39.8184,39.9541,2500.0
2007-11-27 15:10:00,41.35,41.56,41.35,41.54,800.0,40.0704,40.2739,40.0704,40.2545,800.0
2007-11-27 15:20:00,41.62,41.62,41.32,41.32,1200.0,40.332,40.332,40.0413,40.0413,1200.0
2007-11-27 15:30:00,41.44,41.6,41.37,41.47,4700.0,40.1576,40.3126,40.0897,40.1866,4700.0
2007-11-27 15:40:00,41.48,41.66,41.25,41.3,4000.0,40.1963,40.3708,39.9735,40.0219,4000.0
2007-11-27 15:50:00,41.35,41.49,41.0,41.11,13100.0,40.0704,40.206,39.7312,39.8378,13100.0
2007-11-28 09:30:00,41.25,41.67,41.17,41.58,6100.0,39.9735,40.3805,39.8959,40.2932,6100.0
2007-11-28 09:40:00,41.58,41.58,40.97,41.27,8700.0,40.2932,40.2932,39.7021,39.9928,8700.0
2007-11-28 09:50:00,41.2,41.26,40.96,41.0,5400.0,39.925,39.9831,39.6924,39.7312,5400.0
2007-11-28 10:00:00,41.0,41.23,40.61,40.87,10700.0,39.7312,39.9541,39.3533,39.6052,10700.0
2007-11-28 10:10:00,40.89,41.4,40.73,40.85,16500.0,39.6246,40.1188,39.4695,39.5858,16500.0
2007-11-28 10:20:00,40.89,41.12,40.76,41.1,2000.0,39.6246,39.8475,39.4986,39.8281,2000.0
2007-11-28 10:30:00,41.19,41.61,41.14,41.41,9400.0,39.9153,40.3223,39.8669,40.1285,9400.0
2007-11-28 10:40:00,41.4,42.1,41.4,42.0,28800.0,40.1188,40.7972,40.1188,40.7002,28800.0
2007-11-28 10:50:00,42.07,42.17,42.0,42.08,8500.0,40.7681,40.865,40.7002,40.7778,8500.0
2007-11-28 11:00:00,42.01,42.06,41.69,41.78,12500.0,40.7099,40.7584,40.3998,40.4871,12500.0
2007-11-28 11:10:00,41.83,41.9,41.76,41.83,2200.0,40.5355,40.6033,40.4677,40.5355,2200.0
2007-11-28 11:20:00,41.79,41.95,41.79,41.87,3700.0,40.4967,40.6518,40.4967,40.5743,3700.0
2007-11-28 11:30:00,41.92,41.92,41.83,41.85,2600.0,40.6227,40.6227,40.5355,40.5549,2600.0
2007-11-28 11:40:00,41.81,41.81,41.63,41.63,300.0,40.5161,40.5161,40.3417,40.3417,300.0
2007-11-28 11:50:00,41.62,41.69,41.28,41.34,1800.0,40.332,40.3998,40.0025,40.0607,1800.0
2007-11-28 12:00:00,41.25,41.82,41.25,41.82,1000.0,39.9735,40.5258,39.9735,40.5258,1000.0
2007-11-28 12:10:00,41.86,41.93,41.7,41.88,7100.0,40.5646,40.6324,40.4095,40.584,7100.0
2007-11-28 12:20:00,41.81,41.91,41.79,41.82,1800.0,40.5161,40.613,40.4967,40.5258,1800.0
2007-11-28 12:30:00,41.85,41.86,41.59,41.69,1700.0,40.5549,40.5646,40.3029,40.3998,1700.0
2007-11-28 12:40:00,41.71,42.01,41.71,41.76,3800.0,40.4192,40.7099,40.4192,40.4677,3800.0
2007-11-28 12:50:00,41.79,41.84,41.46,41.46,1800.0,40.4967,40.5452,40.177,40.177,1800.0
2007-11-28 13:00:00,41.51,41.55,41.43,41.51,1400.0,40.2254,40.2642,40.1479,40.2254,1400.0
2007-11-28 13:10:00,41.52,41.84,41.52,41.83,2300.0,40.2351,40.5452,40.2351,40.5355,2300.0
2007-11-28 13:20:00,41.84,42.0,41.7,41.7,10900.0,40.5452,40.7002,40.4095,40.4095,10900.0
2007-11-28 13:30:00,41.8,41.89,41.8,41.87,1700.0,40.5064,40.5937,40.5064,40.5743,1700.0
2007-11-28 13:40:00,41.87,41.88,41.8,41.8,500.0,40.5743,40.584,40.5064,40.5064,500.0
2007-11-28 13:50:00,41.8,42.1,41.8,42.1,3500.0,40.5064,40.7972,40.5064,40.7972,3500.0
2007-11-28 14:00:00,42.1,42.93,42.1,42.93,10500.0,40.7972,41.6015,40.7972,41.6015,10500.0
2007-11-28 14:10:00,42.84,43.5,42.76,43.47,15800.0,41.5143,42.1538,41.4367,42.1248,15800.0
2007-11-28 14:20:00,43.5,43.56,43.0,43.0,5700.0,42.1538,42.212,41.6693,41.6693,5700.0
2007-11-28 14:30:00,43.1,43.46,43.1,43.46,700.0,41.7662,42.1151,41.7662,42.1151,700.0
2007-11-28 14:40:00,43.43,43.46,43.3,43.33,700.0,42.086,42.1151,41.96,41.9891,700.0
2007-11-28 14:50:00,43.47,43.47,43.23,43.47,1700.0,42.1248,42.1248,41.8922,42.1248,1700.0
2007-11-28 15:00:00,43.5,43.56,43.43,43.47,5200.0,42.1538,42.212,42.086,42.1248,5200.0
2007-11-28 15:10:00,43.5,43.56,43.45,43.5,8700.0,42.1538,42.212,42.1054,42.1538,8700.0
2007-11-28 15:20:00,43.54,43.54,43.42,43.45,8300.0,42.1926,42.1926,42.0763,42.1054,8300.0
2007-11-28 15:30:00,43.5,43.55,43.26,43.51,12200.0,42.1538,42.2023,41.9213,42.1635,12200.0
2007-11-28 15:40:00,43.5,43.55,43.31,43.41,11400.0,42.1538,42.2023,41.9697,42.0666,11400.0
2007-11-28 15:50:00,43.35,43.55,43.35,43.5,17800.0,42.0085,42.2023,42.0085,42.1538,17800.0
2007-11-29 09:30:00,43.5,44.0,43.46,43.49,4600.0,42.1538,42.6384,42.1151,42.1441,4600.0
2007-11-29 09:40:00,43.55,43.56,42.73,42.93,9900.0,42.2023,42.212,41.4077,41.6015,9900.0
2007-11-29 09:50:00,42.7,43.09,42.5,42.69,5200.0,41.3786,41.7565,41.1848,41.3689,5200.0
2007-11-29 10:00:00,43.24,43.24,42.16,42.16,3100.0,41.9019,41.9019,40.8553,40.8553,3100.0
2007-11-29 10:10:00,42.15,42.82,42.15,42.35,2300.0,40.8456,41.4949,40.8456,41.0394,2300.0
2007-11-29 10:20:00,42.67,42.77,42.67,42.77,400.0,41.3495,41.4464,41.3495,41.4464,400.0
2007-11-29 10:30:00,42.62,42.88,42.43,42.86,2100.0,41.3011,41.553,41.1169,41.5336,2100.0
2007-11-29 10:40:00,42.86,42.98,42.81,42.82,400.0,41.5336,41.6499,41.4852,41.4949,400.0
2007-11-29 10:50:00,42.93,43.06,42.82,42.9,1600.0,41.6015,41.7274,41.4949,41.5724,1600.0
2007-11-29 11:00:00,42.9,42.9,42.9,42.9,0.0,41.5724,41.5724,41.5724,41.5724,0.0
2007-11-29 11:10:00,43.08,43.47,43.08,43.35,2400.0,41.7468,42.1248,41.7468,42.0085,2400.0
2007-11-29 11:20:00,43.35,43.38,43.35,43.37,1300.0,42.0085,42.0375,42.0085,42.0279,1300.0
2007-11-29 11:30:00,43.39,43.56,43.39,43.55,3000.0,42.0472,42.212,42.0472,42.2023,3000.0
2007-11-29 11:40:00,43.49,43.49,43.45,43.45,400.0,42.1441,42.1441,42.1054,42.1054,400.0
2007-11-29 11:50:00,43.45,43.46,43.38,43.38,1400.0,42.1054,42.1151,42.0375,42.0375,1400.0
2007-11-29 12:00:00,43.23,43.23,43.23,43.23,100.0,41.8922,41.8922,41.8922,41.8922,100.0
2007-11-29 12:10:00,43.21,43.21,43.04,43.04,500.0,41.8728,41.8728,41.7081,41.7081,500.0
2007-11-29 12:20:00,42.98,43.21,42.9,43.21,3100.0,41.6499,41.8728,41.5724,41.8728,3100.0
2007-11-29 12:30:00,43.23,43.27,43.07,43.07,1200.0,41.8922,41.9309,41.7371,41.7371,1200.0
2007-11-29 12:40:00,43.08,43.52,43.07,43.3,28200.0,41.7468,42.1732,41.7371,41.96,28200.0
2007-11-29 12:50:00,43.3,43.38,43.3,43.38,600.0,41.96,42.0375,41.96,42.0375,600.0
2007-11-29 13:00:00,43.34,43.34,43.24,43.24,1700.0,41.9988,41.9988,41.9019,41.9019,1700.0
2007-11-29 13:10:00,43.24,43.24,43.09,43.09,1600.0,41.9019,41.9019,41.7565,41.7565,1600.0
2007-11-29 13:20:00,43.01,43.03,42.97,42.97,500.0,41.679,41.6984,41.6402,41.6402,500.0
2007-11-29 13:30:00,43.02,43.13,42.89,43.0,800.0,41.6887,41.7953,41.5627,41.6693,800.0
2007-11-29 13:40:00,43.01,43.01,42.66,42.85,1800.0,41.679,41.679,41.3398,41.5239,1800.0
2007-11-29 13:50:00,42.87,43.0,42.84,42.84,1000.0,41.5433,41.6693,41.5143,41.5143,1000.0
2007-11-29 14:00:00,42.93,42.94,42.81,42.85,1300.0,41.6015,41.6112,41.4852,41.5239,1300.0
2007-11-29 14:10:00,43.0,43.27,43.0,43.26,1000.0,41.6693,41.9309,41.6693,41.9213,1000.0
2007-11-29 14:20:00,43.09,43.09,43.09,43.09,100.0,41.7565,41.7565,41.7565,41.7565,100.0
2007-11-29 14:30:00,43.12,43.12,43.12,43.12,100.0,41.7856,41.7856,41.7856,41.7856,100.0
2007-11-29 14:40:00,43.24,43.24,43.1,43.1,500.0,41.9019,41.9019,41.7662,41.7662,500.0
2007-11-29 14:50:00,43.2,43.2,43.1,43.1,300.0,41.8631,41.8631,41.7662,41.7662,300.0
2007-11-29 15:00:00,43.17,43.17,43.07,43.1,700.0,41.834,41.834,41.7371,41.7662,700.0
2007-11-29 15:10:00,43.01,43.04,42.72,42.84,900.0,41.679,41.7081,41.398,41.5143,900.0
2007-11-29 15:20:00,42.75,43.1,42.75,43.1,900.0,41.427,41.7662,41.427,41.7662,900.0
2007-11-29 15:30:00,43.1,43.1,42.81,42.81,800.0,41.7662,41.7662,41.4852,41.4852,800.0
2007-11-29 15:40:00,42.81,43.07,42.69,43.07,900.0,41.4852,41.7371,41.3689,41.7371,900.0
2007-11-29 15:50:00,42.97,43.03,42.71,43.03,3300.0,41.6402,41.6984,41.3883,41.6984,3300.0
2007-11-30 09:30:00,43.5,43.77,43.07,43.5,4600.0,42.1538,42.4155,41.7371,42.1538,4600.0
2007-11-30 09:40:00,43.4,43.72,43.4,43.49,1900.0,42.0569,42.367,42.0569,42.1441,1900.0
2007-11-30 09:50:00,43.5,43.51,43.48,43.49,3600.0,42.1538,42.1635,42.1344,42.1441,3600.0
2007-11-30 10:00:00,43.5,43.7,43.17,43.44,5000.0,42.1538,42.3476,41.834,42.0957,5000.0
2007-11-30 10:10:00,43.56,43.56,43.2,43.5,3100.0,42.212,42.212,41.8631,42.1538,3100.0
2007-11-30 10:20:00,43.64,43.64,43.49,43.5,3400.0,42.2895,42.2895,42.1441,42.1538,3400.0
2007-11-30 10:30:00,43.5,43.5,43.49,43.5,4700.0,42.1538,42.1538,42.1441,42.1538,4700.0
2007-11-30 10:40:00,43.5,43.5,43.13,43.27,8100.0,42.1538,42.1538,41.7953,41.9309,8100.0
2007-11-30 10:50:00,43.29,43.48,43.29,43.4,2100.0,41.9503,42.1344,41.9503,42.0569,2100.0
2007-11-30 11:00:00,43.4,43.44,43.01,43.24,4100.0,42.0569,42.0957,41.679,41.9019,4100.0
2007-11-30 11:10:00,43.29,43.43,42.99,43.27,10900.0,41.9503,42.086,41.6596,41.9309,10900.0
2007-11-30 11:20:00,43.26,43.26,43.04,43.04,5700.0,41.9213,41.9213,41.7081,41.7081,5700.0
2007-11-30 11:30:00,43.04,43.23,43.0,43.23,4100.0,41.7081,41.8922,41.6693,41.8922,4100.0
2007-11-30 11:40:00,43.11,43.55,43.11,43.35,5200.0,41.7759,42.2023,41.7759,42.0085,5200.0
2007-11-30 11:50:00,43.44,43.44,43.44,43.44,100.0,42.0957,42.0957,42.0957,42.0957,100.0
2007-11-30 12:00:00,43.4,43.5,43.4,43.42,1800.0,42.0569,42.1538,42.0569,42.0763,1800.0
2007-11-30 12:10:00,43.47,43.47,43.32,43.32,1000.0,42.1248,42.1248,41.9794,41.9794,1000.0
2007-11-30 12:20:00,43.23,43.23,43.12,43.23,600.0,41.8922,41.8922,41.7856,41.8922,600.0
2007-11-30 12:30:00,43.17,43.25,43.17,43.25,600.0,41.834,41.9116,41.834,41.9116,600.0
2007-11-30 12:40:00,43.28,43.34,43.2,43.2,900.0,41.9406,41.9988,41.8631,41.8631,900.0
2007-11-30 12:50:00,43.36,43.36,43.3,43.3,200.0,42.0182,42.0182,41.96,41.96,200.0
2007-11-30 13:00:00,43.3,43.44,43.23,43.44,2500.0,41.96,42.0957,41.8922,42.0957,2500.0
2007-11-30 13:10:00,43.44,43.58,43.2,43.54,8100.0,42.0957,42.2314,41.8631,42.1926,8100.0
2007-11-30 13:20:00,43.54,43.55,43.35,43.54,9700.0,42.1926,42.2023,42.0085,42.1926,9700.0
2007-11-30 13:30:00,43.54,43.64,43.46,43.6,14300.0,42.1926,42.2895,42.1151,42.2507,14300.0
2007-11-30 13:40:00,43.56,43.64,43.4,43.59,2200.0,42.212,42.2895,42.0569,42.241,2200.0
2007-11-30 13:50:00,43.63,43.63,43.6,43.6,200.0,42.2798,42.2798,42.2507,42.2507,200.0
2007-11-30 14:00:00,43.56,43.6,43.56,43.6,5100.0,42.212,42.2507,42.212,42.2507,5100.0
2007-11-30 14:10:00,43.62,43.68,43.58,43.6,4500.0,42.2701,42.3283,42.2314,42.2507,4500.0
2007-11-30 14:20:00,43.63,43.65,43.51,43.51,1900.0,42.2798,42.2992,42.1635,42.1635,1900.0
2007-11-30 14:30:00,43.52,43.6,43.45,43.46,1200.0,42.1732,42.2507,42.1054,42.1151,1200.0
2007-11-30 14:40:00,43.45,43.48,43.31,43.31,1400.0,42.1054,42.1344,41.9697,41.9697,1400.0
2007-11-30 14:50:00,43.3,43.34,43.15,43.3,3600.0,41.96,41.9988,41.8147,41.96,3600.0
2007-11-30 15:00:00,43.25,43.25,42.65,42.65,5800.0,41.9116,41.9116,41.3301,41.3301,5800.0
2007-11-30 15:10:00,42.65,42.7,42.5,42.61,3500.0,41.3301,41.3786,41.1848,41.2914,3500.0
2007-11-30 15:20:00,42.81,43.21,42.81,43.14,5900.0,41.4852,41.8728,41.4852,41.805,5900.0
2007-11-30 15:30:00,43.08,43.08,42.83,42.83,1900.0,41.7468,41.7468,41.5046,41.5046,1900.0
2007-11-30 15:40:00,42.85,42.97,42.61,42.61,1600.0,41.5239,41.6402,41.2914,41.2914,1600.0
2007-11-30 15:50:00,42.7,42.72,42.25,42.5,11600.0,41.3786,41.398,40.9425,41.1848,11600.0
2007-12-03 09:30:00,44.11,45.38,44.04,45.04,32500.0,42.745,43.9756,42.6771,43.6462,32500.0
2007-12-03 09:40:00,45.06,45.71,44.43,44.43,16000.0,43.6656,44.2954,43.055,43.055,16000.0
2007-12-03 09:50:00,44.7,45.3,44.7,45.09,7900.0,43.3167,43.8981,43.3167,43.6946,7900.0
2007-12-03 10:00:00,44.95,45.3,44.42,44.42,7400.0,43.559,43.8981,43.0454,43.0454,7400.0
2007-12-03 10:10:00,44.36,44.98,44.34,44.98,8700.0,42.9872,43.588,42.9678,43.588,8700.0
2007-12-03 10:20:00,44.97,45.0,44.26,44.77,9500.0,43.5783,43.6074,42.8903,43.3845,9500.0
2007-12-03 10:30:00,44.59,44.91,44.43,44.82,3600.0,43.2101,43.5202,43.055,43.433,3600.0
2007-12-03 10:40:00,44.82,44.83,44.48,44.52,3700.0,43.433,43.4427,43.1035,43.1423,3700.0
2007-12-03 10:50:00,44.55,44.75,44.47,44.73,5200.0,43.1713,43.3651,43.0938,43.3458,5200.0
2007-12-03 11:00:00,44.64,44.84,44.64,44.64,6500.0,43.2585,43.4524,43.2585,43.2585,6500.0
2007-12-03 11:10:00,44.57,44.66,44.57,44.66,900.0,43.1907,43.2779,43.1907,43.2779,900.0
2007-12-03 11:20:00,44.57,44.74,44.56,44.63,6500.0,43.1907,43.3555,43.181,43.2489,6500.0
2007-12-03 11:30:00,44.65,44.65,44.6,44.61,4600.0,43.2682,43.2682,43.2198,43.2295,4600.0
2007-12-03 11:40:00,44.61,44.64,44.53,44.64,1200.0,43.2295,43.2585,43.152,43.2585,1200.0
2007-12-03 11:50:00,44.64,44.65,44.34,44.55,3300.0,43.2585,43.2682,42.9678,43.1713,3300.0
2007-12-03 12:00:00,44.59,44.65,44.51,44.65,5200.0,43.2101,43.2682,43.1326,43.2682,5200.0
2007-12-03 12:10:00,44.58,44.65,44.58,44.64,2300.0,43.2004,43.2682,43.2004,43.2585,2300.0
2007-12-03 12:20:00,44.65,44.65,44.61,44.64,1900.0,43.2682,43.2682,43.2295,43.2585,1900.0
2007-12-03 12:30:00,44.63,44.88,44.63,44.84,7100.0,43.2489,43.4911,43.2489,43.4524,7100.0
2007-12-03 12:40:00,44.85,45.08,44.7,45.0,36800.0,43.462,43.6849,43.3167,43.6074,36800.0
2007-12-03 12:50:00,45.1,45.59,45.1,45.29,6200.0,43.7043,44.1791,43.7043,43.8884,6200.0
2007-12-03 13:00:00,45.51,45.51,44.65,44.93,60000.0,44.1016,44.1016,43.2682,43.5396,60000.0
2007-12-03 13:10:00,44.99,45.2,44.99,45.2,4700.0,43.5977,43.8012,43.5977,43.8012,4700.0
2007-12-03 13:20:00,45.12,45.3,45.09,45.21,6400.0,43.7237,43.8981,43.6946,43.8109,6400.0
2007-12-03 13:30:00,45.24,45.24,45.0,45.13,3000.0,43.84,43.84,43.6074,43.7334,3000.0
2007-12-03 13:40:00,45.0,45.21,45.0,45.14,1300.0,43.6074,43.8109,43.6074,43.7431,1300.0
2007-12-03 13:50:00,45.14,45.23,44.95,45.23,5000.0,43.7431,43.8303,43.559,43.8303,5000.0
2007-12-03 14:00:00,45.24,45.25,45.16,45.16,5900.0,43.84,43.8497,43.7625,43.7625,5900.0
2007-12-03 14:10:00,45.12,45.2,45.09,45.15,1000.0,43.7237,43.8012,43.6946,43.7528,1000.0
2007-12-03 14:20:00,45.19,45.25,45.12,45.12,2200.0,43.7915,43.8497,43.7237,43.7237,2200.0
2007-12-03 14:30:00,45.0,45.25,44.96,45.22,6000.0,43.6074,43.8497,43.5686,43.8206,6000.0
2007-12-03 14:40:00,45.26,45.3,45.16,45.23,3400.0,43.8594,43.8981,43.7625,43.8303,3400.0
2007-12-03 14:50:00,45.23,45.3,45.22,45.28,1600.0,43.8303,43.8981,43.8206,43.8787,1600.0
2007-12-03 15:00:00,45.3,45.32,45.18,45.25,15300.0,43.8981,43.9175,43.7818,43.8497,15300.0
2007-12-03 15:10:00,45.25,45.7,45.11,45.58,30500.0,43.8497,44.2857,43.714,44.1695,30500.0
2007-12-03 15:20:00,45.65,45.84,45.38,45.71,12900.0,44.2373,44.4214,43.9756,44.2954,12900.0
2007-12-03 15:30:00,45.71,45.71,45.15,45.16,2800.0,44.2954,44.2954,43.7528,43.7625,2800.0
2007-12-03 15:40:00,45.19,45.38,44.99,45.25,157700.0,43.7915,43.9756,43.5977,43.8497,157700.0
2007-12-03 15:50:00,45.13,45.15,44.57,44.75,18200.0,43.7334,43.7528,43.1907,43.3651,18200.0
2007-12-04 09:30:00,45.62,45.62,44.75,44.79,9300.0,44.2082,44.2082,43.3651,43.4039,9300.0
2007-12-04 09:40:00,44.74,45.0,44.29,44.76,7600.0,43.3555,43.6074,42.9194,43.3748,7600.0
2007-12-04 09:50:00,44.75,45.04,44.52,44.97,10600.0,43.3651,43.6462,43.1423,43.5783,10600.0
2007-12-04 10:00:00,44.9,44.97,44.68,44.75,5200.0,43.5105,43.5783,43.2973,43.3651,5200.0
2007-12-04 10:10:00,44.74,45.0,44.52,44.52,11100.0,43.3555,43.6074,43.1423,43.1423,11100.0
2007-12-04 10:20:00,44.54,44.8,44.54,44.7,5400.0,43.1616,43.4136,43.1616,43.3167,5400.0
2007-12-04 10:30:00,44.9,44.92,44.65,44.66,6100.0,43.5105,43.5299,43.2682,43.2779,6100.0
2007-12-04 10:40:00,44.7,44.9,44.62,44.72,6100.0,43.3167,43.5105,43.2392,43.3361,6100.0
2007-12-04 10:50:00,44.65,44.77,44.65,44.75,3700.0,43.2682,43.3845,43.2682,43.3651,3700.0
2007-12-04 11:00:00,44.78,44.78,44.62,44.62,5900.0,43.3942,43.3942,43.2392,43.2392,5900.0
2007-12-04 11:10:00,44.61,44.67,44.29,44.29,6800.0,43.2295,43.2876,42.9194,42.9194,6800.0
2007-12-04 11:20:00,44.29,44.29,43.73,44.19,12000.0,42.9194,42.9194,42.3767,42.8225,12000.0
2007-12-04 11:30:00,44.1,44.23,44.06,44.15,36400.0,42.7353,42.8612,42.6965,42.7837,36400.0
2007-12-04 11:40:00,44.16,44.64,44.16,44.5,3100.0,42.7934,43.2585,42.7934,43.1229,3100.0
2007-12-04 11:50:00,44.45,44.47,44.45,44.47,400.0,43.0744,43.0938,43.0744,43.0938,400.0
2007-12-04 12:00:00,44.49,44.49,44.36,44.4,3200.0,43.1132,43.1132,42.9872,43.026,3200.0
2007-12-04 12:10:00,44.38,44.41,44.36,44.4,1300.0,43.0066,43.0357,42.9872,43.026,1300.0
2007-12-04 12:20:00,44.4,44.44,44.4,44.44,1600.0,43.026,43.0647,43.026,43.0647,1600.0
2007-12-04 12:30:00,44.5,44.5,44.27,44.34,10300.0,43.1229,43.1229,42.9,42.9678,10300.0
2007-12-04 12:40:00,44.3,44.3,44.07,44.15,3600.0,42.9291,42.9291,42.7062,42.7837,3600.0
2007-12-04 12:50:00,44.11,44.11,44.11,44.11,300.0,42.745,42.745,42.745,42.745,300.0
2007-12-04 13:00:00,44.16,44.22,44.12,44.22,2000.0,42.7934,42.8515,42.7546,42.8515,2000.0
2007-12-04 13:10:00,44.16,44.17,43.99,43.99,4100.0,42.7934,42.8031,42.6287,42.6287,4100.0
2007-12-04 13:20:00,44.03,44.03,43.75,43.92,9500.0,42.6674,42.6674,42.3961,42.5608,9500.0
2007-12-04 13:30:00,43.93,43.93,43.75,43.86,4800.0,42.5705,42.5705,42.3961,42.5027,4800.0
2007-12-04 13:40:00,43.9,44.01,43.9,44.01,2400.0,42.5414,42.648,42.5414,42.648,2400.0
2007-12-04 13:50:00,44.01,44.01,43.76,43.76,6100.0,42.648,42.648,42.4058,42.4058,6100.0
2007-12-04 14:00:00,43.81,43.81,43.05,43.22,25900.0,42.4542,42.4542,41.7178,41.8825,25900.0
2007-12-04 14:10:00,43.23,43.43,43.1,43.28,8400.0,41.8922,42.086,41.7662,41.9406,8400.0
2007-12-04 14:20:00,43.28,43.28,42.83,42.93,7500.0,41.9406,41.9406,41.5046,41.6015,7500.0
2007-12-04 14:30:00,42.97,43.43,42.96,43.31,5300.0,41.6402,42.086,41.6305,41.9697,5300.0
2007-12-04 14:40:00,43.27,43.27,42.93,43.0,5900.0,41.9309,41.9309,41.6015,41.6693,5900.0
2007-12-04 14:50:00,42.96,43.26,42.9,43.14,4900.0,41.6305,41.9213,41.5724,41.805,4900.0
2007-12-04 15:00:00,43.22,43.5,43.13,43.16,7200.0,41.8825,42.1538,41.7953,41.8243,7200.0
2007-12-04 15:10:00,43.28,43.29,43.17,43.2,30100.0,41.9406,41.9503,41.834,41.8631,30100.0
2007-12-04 15:20:00,43.1,43.36,43.03,43.14,3000.0,41.7662,42.0182,41.6984,41.805,3000.0
2007-12-04 15:30:00,43.18,43.53,43.18,43.3,6300.0,41.8437,42.1829,41.8437,41.96,6300.0
2007-12-04 15:40:00,43.21,43.3,43.09,43.19,10200.0,41.8728,41.96,41.7565,41.8534,10200.0
2007-12-04 15:50:00,43.19,43.44,43.07,43.36,35100.0,41.8534,42.0957,41.7371,42.0182,35100.0
2007-12-05 09:30:00,44.85,45.6,43.93,44.1,15700.0,43.462,44.1888,42.5705,42.7353,15700.0
2007-12-05 09:40:00,44.1,44.64,43.92,44.09,16900.0,42.7353,43.2585,42.5608,42.7256,16900.0
2007-12-05 09:50:00,44.09,44.13,43.95,44.06,15000.0,42.7256,42.7643,42.5899,42.6965,15000.0
2007-12-05 10:00:00,43.96,44.17,43.95,44.05,4400.0,42.5996,42.8031,42.5899,42.6868,4400.0
2007-12-05 10:10:00,44.13,44.15,43.63,43.75,15400.0,42.7643,42.7837,42.2798,42.3961,15400.0
2007-12-05 10:20:00,43.81,44.12,43.8,44.08,2100.0,42.4542,42.7546,42.4445,42.7159,2100.0
2007-12-05 10:30:00,44.09,44.12,43.93,43.96,30800.0,42.7256,42.7546,42.5705,42.5996,30800.0
2007-12-05 10:40:00,44.0,44.06,43.97,44.06,300.0,42.6384,42.6965,42.6093,42.6965,300.0
2007-12-05 10:50:00,44.08,44.08,44.02,44.07,1500.0,42.7159,42.7159,42.6577,42.7062,1500.0
2007-12-05 11:00:00,44.07,44.08,43.89,43.99,5900.0,42.7062,42.7159,42.5318,42.6287,5900.0
2007-12-05 11:10:00,44.0,44.01,43.89,43.96,6600.0,42.6384,42.648,42.5318,42.5996,6600.0
2007-12-05 11:20:00,44.01,44.22,43.96,44.1,7300.0,42.648,42.8515,42.5996,42.7353,7300.0
2007-12-05 11:30:00,44.1,44.19,44.0,44.0,18500.0,42.7353,42.8225,42.6384,42.6384,18500.0
2007-12-05 11:40:00,43.89,44.02,43.86,44.0,3000.0,42.5318,42.6577,42.5027,42.6384,3000.0
2007-12-05 11:50:00,44.0,44.2,43.98,44.1,6700.0,42.6384,42.8322,42.619,42.7353,6700.0
2007-12-05 12:00:00,44.21,44.22,44.09,44.11,5000.0,42.8419,42.8515,42.7256,42.745,5000.0
2007-12-05 12:10:00,44.1,44.1,43.57,43.79,5100.0,42.7353,42.7353,42.2217,42.4349,5100.0
2007-12-05 12:20:00,43.9,44.48,43.9,44.2,12300.0,42.5414,43.1035,42.5414,42.8322,12300.0
2007-12-05 12:30:00,44.28,44.45,44.21,44.3,1400.0,42.9097,43.0744,42.8419,42.9291,1400.0
2007-12-05 12:40:00,44.3,44.41,44.28,44.3,22400.0,42.9291,43.0357,42.9097,42.9291,22400.0
2007-12-05 12:50:00,44.28,44.3,43.8,43.98,6300.0,42.9097,42.9291,42.4445,42.619,6300.0
2007-12-05 13:00:00,44.02,44.33,44.02,44.2,2500.0,42.6577,42.9581,42.6577,42.8322,2500.0
2007-12-05 13:10:00,44.2,44.2,43.97,44.13,1600.0,42.8322,42.8322,42.6093,42.7643,1600.0
2007-12-05 13:20:00,44.14,44.34,44.14,44.3,1100.0,42.774,42.9678,42.774,42.9291,1100.0
2007-12-05 13:30:00,44.23,44.4,44.23,44.26,2200.0,42.8612,43.026,42.8612,42.8903,2200.0
2007-12-05 13:40:00,44.2,44.3,43.91,43.91,2200.0,42.8322,42.9291,42.5511,42.5511,2200.0
2007-12-05 13:50:00,44.22,44.22,44.07,44.07,200.0,42.8515,42.8515,42.7062,42.7062,200.0
2007-12-05 14:00:00,44.3,44.3,44.26,44.26,1300.0,42.9291,42.9291,42.8903,42.8903,1300.0
2007-12-05 14:10:00,44.26,44.4,44.26,44.3,2200.0,42.8903,43.026,42.8903,42.9291,2200.0
2007-12-05 14:20:00,44.35,44.35,44.16,44.19,5800.0,42.9775,42.9775,42.7934,42.8225,5800.0
2007-12-05 14:30:00,44.3,44.3,44.21,44.21,900.0,42.9291,42.9291,42.8419,42.8419,900.0
2007-12-05 14:40:00,44.25,44.26,44.25,44.26,400.0,42.8806,42.8903,42.8806,42.8903,400.0
2007-12-05 14:50:00,44.26,44.29,43.88,44.17,4700.0,42.8903,42.9194,42.5221,42.8031,4700.0
2007-12-05 15:00:00,44.22,44.25,44.1,44.25,2100.0,42.8515,42.8806,42.7353,42.8806,2100.0
2007-12-05 15:10:00,44.3,44.3,44.26,44.26,2300.0,42.9291,42.9291,42.8903,42.8903,2300.0
2007-12-05 15:20:00,44.34,44.34,44.3,44.3,2800.0,42.9678,42.9678,42.9291,42.9291,2800.0
2007-12-05 15:30:00,44.28,44.28,44.05,44.12,3600.0,42.9097,42.9097,42.6868,42.7546,3600.0
2007-12-05 15:40:00,44.24,44.39,44.24,44.35,4700.0,42.8709,43.0163,42.8709,42.9775,4700.0
2007-12-05 15:50:00,44.35,44.36,44.26,44.26,9400.0,42.9775,42.9872,42.8903,42.8903,9400.0
2007-12-06 09:30:00,44.24,44.24,43.58,43.71,2400.0,42.8709,42.8709,42.2314,42.3573,2400.0
2007-12-06 09:40:00,43.95,44.23,43.69,43.76,4300.0,42.5899,42.8612,42.3379,42.4058,4300.0
2007-12-06 09:50:00,43.94,44.0,43.9,43.93,1600.0,42.5802,42.6384,42.5414,42.5705,1600.0
2007-12-06 10:00:00,43.95,44.0,43.75,43.89,11800.0,42.5899,42.6384,42.3961,42.5318,11800.0
2007-12-06 10:10:00,43.99,44.01,43.56,43.65,14400.0,42.6287,42.648,42.212,42.2992,14400.0
2007-12-06 10:20:00,43.69,44.0,43.56,43.68,2000.0,42.3379,42.6384,42.212,42.3283,2000.0
2007-12-06 10:30:00,43.56,43.65,43.26,43.65,2300.0,42.212,42.2992,41.9213,42.2992,2300.0
2007-12-06 10:40:00,43.35,43.88,43.35,43.71,1900.0,42.0085,42.5221,42.0085,42.3573,1900.0
2007-12-06 10:50:00,43.76,44.0,43.6,43.6,2100.0,42.4058,42.6384,42.2507,42.2507,2100.0
2007-12-06 11:00:00,43.81,43.96,43.81,43.83,1100.0,42.4542,42.5996,42.4542,42.4736,1100.0
2007-12-06 11:10:00,43.98,43.99,43.91,43.99,1600.0,42.619,42.6287,42.5511,42.6287,1600.0
2007-12-06 11:20:00,44.0,44.08,43.92,44.0,14500.0,42.6384,42.7159,42.5608,42.6384,14500.0
2007-12-06 11:30:00,44.0,44.0,43.82,43.82,1100.0,42.6384,42.6384,42.4639,42.4639,1100.0
2007-12-06 11:40:00,43.81,43.97,43.77,43.8,1600.0,42.4542,42.6093,42.4155,42.4445,1600.0
2007-12-06 11:50:00,43.74,43.96,43.74,43.92,1100.0,42.3864,42.5996,42.3864,42.5608,1100.0
2007-12-06 12:00:00,44.0,44.0,43.98,44.0,800.0,42.6384,42.6384,42.619,42.6384,800.0
2007-12-06 12:10:00,43.9,43.97,43.9,43.97,600.0,42.5414,42.6093,42.5414,42.6093,600.0
2007-12-06 12:20:00,44.04,44.1,43.98,44.1,5300.0,42.6771,42.7353,42.619,42.7353,5300.0
2007-12-06 12:30:00,44.11,44.25,44.11,44.18,5400.0,42.745,42.8806,42.745,42.8128,5400.0
2007-12-06 12:40:00,44.18,44.18,44.03,44.04,3800.0,42.8128,42.8128,42.6674,42.6771,3800.0
2007-12-06 12:50:00,44.01,44.04,43.97,44.04,4000.0,42.648,42.6771,42.6093,42.6771,4000.0
2007-12-06 13:00:00,44.09,44.2,44.04,44.1,2000.0,42.7256,42.8322,42.6771,42.7353,2000.0
2007-12-06 13:10:00,44.11,44.11,43.93,43.93,7000.0,42.745,42.745,42.5705,42.5705,7000.0
2007-12-06 13:20:00,43.92,44.0,43.92,43.96,8100.0,42.5608,42.6384,42.5608,42.5996,8100.0
2007-12-06 13:30:00,44.0,44.08,43.91,44.07,15800.0,42.6384,42.7159,42.5511,42.7062,15800.0
2007-12-06 13:40:00,44.06,44.11,44.04,44.06,4700.0,42.6965,42.745,42.6771,42.6965,4700.0
2007-12-06 13:50:00,44.06,44.15,43.97,44.15,5300.0,42.6965,42.7837,42.6093,42.7837,5300.0
2007-12-06 14:00:00,44.2,44.25,44.14,44.15,6500.0,42.8322,42.8806,42.774,42.7837,6500.0
2007-12-06 14:10:00,44.15,44.25,43.99,44.1,3200.0,42.7837,42.8806,42.6287,42.7353,3200.0
2007-12-06 14:20:00,44.15,44.19,43.97,44.15,4100.0,42.7837,42.8225,42.6093,42.7837,4100.0
2007-12-06 14:30:00,44.15,44.5,44.14,44.35,18400.0,42.7837,43.1229,42.774,42.9775,18400.0
2007-12-06 14:40:00,44.3,44.41,44.28,44.33,8000.0,42.9291,43.0357,42.9097,42.9581,8000.0
2007-12-06 14:50:00,44.3,44.41,44.09,44.29,2200.0,42.9291,43.0357,42.7256,42.9194,2200.0
2007-12-06 15:00:00,44.29,44.44,44.29,44.34,3300.0,42.9194,43.0647,42.9194,42.9678,3300.0
2007-12-06 15:10:00,44.35,44.44,44.34,44.35,4600.0,42.9775,43.0647,42.9678,42.9775,4600.0
2007-12-06 15:20:00,44.35,44.48,44.34,44.35,4500.0,42.9775,43.1035,42.9678,42.9775,4500.0
2007-12-06 15:30:00,44.35,44.39,44.34,44.35,5900.0,42.9775,43.0163,42.9678,42.9775,5900.0
2007-12-06 15:40:00,44.34,44.48,44.34,44.35,4700.0,42.9678,43.1035,42.9678,42.9775,4700.0
2007-12-06 15:50:00,44.33,44.37,44.0,44.03,58900.0,42.9581,42.9969,42.6384,42.6674,58900.0
2007-12-07 09:30:00,44.3,44.91,43.61,43.61,3700.0,42.9291,43.5202,42.2604,42.2604,3700.0
2007-12-07 09:40:00,43.6,43.95,43.59,43.95,1500.0,42.2507,42.5899,42.241,42.5899,1500.0
2007-12-07 09:50:00,43.95,43.95,43.58,43.77,1400.0,42.5899,42.5899,42.2314,42.4155,1400.0
2007-12-07 10:00:00,43.77,44.0,43.66,43.72,3500.0,42.4155,42.6384,42.3089,42.367,3500.0
2007-12-07 10:10:00,43.71,43.77,43.62,43.77,500.0,42.3573,42.4155,42.2701,42.4155,500.0
2007-12-07 10:20:00,43.77,43.83,43.76,43.76,600.0,42.4155,42.4736,42.4058,42.4058,600.0
2007-12-07 10:30:00,43.74,43.8,43.74,43.8,1000.0,42.3864,42.4445,42.3864,42.4445,1000.0
2007-12-07 10:40:00,43.79,43.79,43.6,43.6,1400.0,42.4349,42.4349,42.2507,42.2507,1400.0
2007-12-07 10:50:00,43.6,43.67,43.54,43.58,2100.0,42.2507,42.3186,42.1926,42.2314,2100.0
2007-12-07 11:00:00,43.67,43.69,43.62,43.69,300.0,42.3186,42.3379,42.2701,42.3379,300.0
2007-12-07 11:10:00,43.64,43.74,43.64,43.68,1100.0,42.2895,42.3864,42.2895,42.3283,1100.0
2007-12-07 11:20:00,43.69,43.69,43.66,43.68,700.0,42.3379,42.3379,42.3089,42.3283,700.0
2007-12-07 11:30:00,43.69,43.69,43.69,43.69,200.0,42.3379,42.3379,42.3379,42.3379,200.0
2007-12-07 11:40:00,43.72,44.02,43.7,43.94,3900.0,42.367,42.6577,42.3476,42.5802,3900.0
2007-12-07 11:50:00,44.03,44.03,43.73,43.74,2000.0,42.6674,42.6674,42.3767,42.3864,2000.0
2007-12-07 12:00:00,43.73,43.73,43.62,43.7,1600.0,42.3767,42.3767,42.2701,42.3476,1600.0
2007-12-07 12:10:00,43.65,43.73,43.52,43.62,1400.0,42.2992,42.3767,42.1732,42.2701,1400.0
2007-12-07 12:20:00,43.57,43.57,43.35,43.53,3400.0,42.2217,42.2217,42.0085,42.1829,3400.0
2007-12-07 12:30:00,43.59,43.64,43.45,43.64,2200.0,42.241,42.2895,42.1054,42.2895,2200.0
2007-12-07 12:40:00,43.73,43.74,43.6,43.7,7000.0,42.3767,42.3864,42.2507,42.3476,7000.0
2007-12-07 12:50:00,43.69,43.74,43.43,43.5,2100.0,42.3379,42.3864,42.086,42.1538,2100.0
2007-12-07 13:00:00,43.56,43.66,43.56,43.66,600.0,42.212,42.3089,42.212,42.3089,600.0
2007-12-07 13:10:00,43.6,43.68,43.6,43.63,800.0,42.2507,42.3283,42.2507,42.2798,800.0
2007-12-07 13:20:00,43.6,43.63,43.6,43.63,600.0,42.2507,42.2798,42.2507,42.2798,600.0
2007-12-07 13:30:00,43.64,43.68,43.61,43.67,400.0,42.2895,42.3283,42.2604,42.3186,400.0
2007-12-07 13:40:00,43.65,43.67,43.61,43.61,11400.0,42.2992,42.3186,42.2604,42.2604,11400.0
2007-12-07 13:50:00,43.61,43.61,43.61,43.61,0.0,42.2604,42.2604,42.2604,42.2604,0.0
2007-12-07 14:00:00,43.62,43.62,43.46,43.57,6900.0,42.2701,42.2701,42.1151,42.2217,6900.0
2007-12-07 14:10:00,43.57,43.67,43.57,43.6,16600.0,42.2217,42.3186,42.2217,42.2507,16600.0
2007-12-07 14:20:00,43.6,43.6,43.6,43.6,100.0,42.2507,42.2507,42.2507,42.2507,100.0
2007-12-07 14:30:00,43.65,43.68,43.61,43.64,3700.0,42.2992,42.3283,42.2604,42.2895,3700.0
2007-12-07 14:40:00,43.67,43.67,43.61,43.64,1600.0,42.3186,42.3186,42.2604,42.2895,1600.0
2007-12-07 14:50:00,43.61,43.65,43.56,43.56,1200.0,42.2604,42.2992,42.212,42.212,1200.0
2007-12-07 15:00:00,43.63,43.63,43.46,43.46,700.0,42.2798,42.2798,42.1151,42.1151,700.0
2007-12-07 15:10:00,43.54,43.75,43.54,43.67,1600.0,42.1926,42.3961,42.1926,42.3186,1600.0
2007-12-07 15:20:00,43.67,43.67,43.6,43.61,3200.0,42.3186,42.3186,42.2507,42.2604,3200.0
2007-12-07 15:30:00,43.6,43.6,43.45,43.53,3900.0,42.2507,42.2507,42.1054,42.1829,3900.0
2007-12-07 15:40:00,43.6,43.63,43.5,43.6,2600.0,42.2507,42.2798,42.1538,42.2507,2600.0
2007-12-07 15:50:00,43.6,43.7,43.45,43.6,8400.0,42.2507,42.3476,42.1054,42.2507,8400.0
2007-12-10 09:30:00,44.1,44.39,44.0,44.1,25800.0,42.7353,43.0163,42.6384,42.7353,25800.0
2007-12-10 09:40:00,44.1,44.14,44.01,44.12,25500.0,42.7353,42.774,42.648,42.7546,25500.0
2007-12-10 09:50:00,44.1,46.56,44.07,46.52,77800.0,42.7353,45.1191,42.7062,45.0804,77800.0
2007-12-10 10:00:00,46.55,46.74,46.04,46.23,47900.0,45.1094,45.2936,44.6152,44.7993,47900.0
2007-12-10 10:10:00,46.28,48.97,46.25,48.75,65500.0,44.8478,47.4546,44.8187,47.2414,65500.0
2007-12-10 10:20:00,48.4,49.13,48.36,48.77,33300.0,46.9022,47.6096,46.8634,47.2607,33300.0
2007-12-10 10:30:00,48.77,50.33,48.77,49.86,46900.0,47.2607,48.7725,47.2607,48.317,46900.0
2007-12-10 10:40:00,49.84,50.26,49.52,50.0,31000.0,48.2976,48.7046,47.9875,48.4527,31000.0
2007-12-10 10:50:00,50.15,50.31,49.9,50.0,17000.0,48.598,48.7531,48.3558,48.4527,17000.0
2007-12-10 11:00:00,50.0,50.01,49.24,49.45,16300.0,48.4527,48.4624,47.7162,47.9197,16300.0
2007-12-10 11:10:00,49.45,49.45,48.61,48.91,19600.0,47.9197,47.9197,47.1057,47.3964,19600.0
2007-12-10 11:20:00,48.66,48.72,48.38,48.5,18700.0,47.1541,47.2123,46.8828,46.9991,18700.0
2007-12-10 11:30:00,48.61,49.41,48.45,49.13,13300.0,47.1057,47.8809,46.9506,47.6096,13300.0
2007-12-10 11:40:00,49.1,49.64,49.05,49.5,15100.0,47.5805,48.1038,47.5321,47.9681,15100.0
2007-12-10 11:50:00,49.41,50.29,49.41,49.8,16900.0,47.8809,48.7337,47.8809,48.2589,16900.0
2007-12-10 12:00:00,49.87,50.42,49.42,49.98,20000.0,48.3267,48.8597,47.8906,48.4333,20000.0
2007-12-10 12:10:00,49.96,50.01,49.72,50.01,11800.0,48.4139,48.4624,48.1813,48.4624,11800.0
2007-12-10 12:20:00,49.99,50.2,49.91,50.02,4100.0,48.443,48.6465,48.3655,48.4721,4100.0
2007-12-10 12:30:00,50.0,50.0,49.22,49.47,8000.0,48.4527,48.4527,47.6968,47.9391,8000.0
2007-12-10 12:40:00,49.49,50.31,49.26,50.01,21200.0,47.9585,48.7531,47.7356,48.4624,21200.0
2007-12-10 12:50:00,50.02,50.4,49.91,50.15,8700.0,48.4721,48.8403,48.3655,48.598,8700.0
2007-12-10 13:00:00,50.17,50.37,50.0,50.37,10200.0,48.6174,48.8112,48.4527,48.8112,10200.0
2007-12-10 13:10:00,50.29,50.36,49.61,49.93,7600.0,48.7337,48.8015,48.0747,48.3848,7600.0
2007-12-10 13:20:00,49.93,49.95,49.5,49.77,7400.0,48.3848,48.4042,47.9681,48.2298,7400.0
2007-12-10 13:30:00,49.92,50.14,49.82,50.01,3500.0,48.3752,48.5883,48.2782,48.4624,3500.0
2007-12-10 13:40:00,50.14,50.2,49.95,50.2,7300.0,48.5883,48.6465,48.4042,48.6465,7300.0
2007-12-10 13:50:00,50.2,50.37,50.0,50.15,9200.0,48.6465,48.8112,48.4527,48.598,9200.0
2007-12-10 14:00:00,50.2,50.37,50.0,50.35,8900.0,48.6465,48.8112,48.4527,48.7918,8900.0
2007-12-10 14:10:00,50.35,50.35,49.7,49.93,21200.0,48.7918,48.7918,48.162,48.3848,21200.0
2007-12-10 14:20:00,49.88,50.11,49.77,50.04,8400.0,48.3364,48.5593,48.2298,48.4914,8400.0
2007-12-10 14:30:00,50.04,50.36,49.79,50.07,21500.0,48.4914,48.8015,48.2492,48.5205,21500.0
2007-12-10 14:40:00,50.11,50.31,50.09,50.24,7300.0,48.5593,48.7531,48.5399,48.6852,7300.0
2007-12-10 14:50:00,50.06,50.15,49.95,50.04,9700.0,48.5108,48.598,48.4042,48.4914,9700.0
2007-12-10 15:00:00,50.0,50.15,49.95,49.99,13800.0,48.4527,48.598,48.4042,48.443,13800.0
2007-12-10 15:10:00,49.99,50.49,49.98,50.1,47900.0,48.443,48.9275,48.4333,48.5496,47900.0
2007-12-10 15:20:00,50.15,50.15,49.95,50.0,18100.0,48.598,48.598,48.4042,48.4527,18100.0
2007-12-10 15:30:00,50.01,50.1,49.95,49.99,24300.0,48.4624,48.5496,48.4042,48.443,24300.0
2007-12-10 15:40:00,49.98,50.0,49.96,50.0,15000.0,48.4333,48.4527,48.4139,48.4527,15000.0
2007-12-10 15:50:00,50.0,50.02,49.71,49.95,49000.0,48.4527,48.4721,48.1716,48.4042,49000.0
2007-12-11 09:30:00,49.9,49.97,49.33,49.68,43000.0,48.3558,48.4236,47.8034,48.1426,43000.0
2007-12-11 09:40:00,49.47,50.0,49.15,49.68,25100.0,47.9391,48.4527,47.629,48.1426,25100.0
2007-12-11 09:50:00,49.67,49.67,48.74,49.12,19200.0,48.1329,48.1329,47.2317,47.5999,19200.0
2007-12-11 10:00:00,48.91,49.71,48.91,49.35,15800.0,47.3964,48.1716,47.3964,47.8228,15800.0
2007-12-11 10:10:00,49.21,49.45,49.01,49.01,7700.0,47.6871,47.9197,47.4933,47.4933,7700.0
2007-12-11 10:20:00,49.01,49.05,48.0,48.68,12100.0,47.4933,47.5321,46.5146,47.1735,12100.0
2007-12-11 10:30:00,48.67,49.0,48.5,48.53,10900.0,47.1638,47.4836,46.9991,47.0282,10900.0
2007-12-11 10:40:00,48.72,48.72,48.33,48.38,11600.0,47.2123,47.2123,46.8344,46.8828,11600.0
2007-12-11 10:50:00,48.38,48.53,48.33,48.38,8500.0,46.8828,47.0282,46.8344,46.8828,8500.0
2007-12-11 11:00:00,48.37,48.8,48.37,48.68,7600.0,46.8731,47.2898,46.8731,47.1735,7600.0
2007-12-11 11:10:00,48.71,48.96,48.57,48.96,5100.0,47.2026,47.4449,47.0669,47.4449,5100.0
2007-12-11 11:20:00,49.0,49.0,48.8,48.88,4900.0,47.4836,47.4836,47.2898,47.3673,4900.0
2007-12-11 11:30:00,48.96,49.11,48.85,49.06,22200.0,47.4449,47.5902,47.3383,47.5418,22200.0
2007-12-11 11:40:00,49.04,49.13,48.88,49.0,7800.0,47.5224,47.6096,47.3673,47.4836,7800.0
2007-12-11 11:50:00,49.03,49.05,48.65,48.77,10900.0,47.5127,47.5321,47.1445,47.2607,10900.0
2007-12-11 12:00:00,48.75,48.94,48.7,48.94,12100.0,47.2414,47.4255,47.1929,47.4255,12100.0
2007-12-11 12:10:00,48.95,49.19,48.92,49.17,7400.0,47.4352,47.6677,47.4061,47.6484,7400.0
2007-12-11 12:20:00,49.16,49.78,49.16,49.61,16800.0,47.6387,48.2395,47.6387,48.0747,16800.0
2007-12-11 12:30:00,49.76,49.8,49.5,49.8,12900.0,48.2201,48.2589,47.9681,48.2589,12900.0
2007-12-11 12:40:00,49.79,50.0,49.48,49.51,21800.0,48.2492,48.4527,47.9488,47.9778,21800.0
2007-12-11 12:50:00,49.54,49.8,49.5,49.7,9900.0,48.0069,48.2589,47.9681,48.162,9900.0
2007-12-11 13:00:00,49.69,49.75,49.52,49.59,13900.0,48.1523,48.2104,47.9875,48.0554,13900.0
2007-12-11 13:10:00,49.59,49.95,49.59,49.8,22200.0,48.0554,48.4042,48.0554,48.2589,22200.0
2007-12-11 13:20:00,49.83,49.87,49.5,49.5,8800.0,48.2879,48.3267,47.9681,47.9681,8800.0
2007-12-11 13:30:00,49.57,49.57,49.38,49.42,3400.0,48.036,48.036,47.8519,47.8906,3400.0
2007-12-11 13:40:00,49.44,49.6,49.4,49.58,5300.0,47.91,48.0651,47.8712,48.0457,5300.0
2007-12-11 13:50:00,49.6,49.6,49.37,49.57,9400.0,48.0651,48.0651,47.8422,48.036,9400.0
2007-12-11 14:00:00,49.58,49.9,49.51,49.8,21300.0,48.0457,48.3558,47.9778,48.2589,21300.0
2007-12-11 14:10:00,49.8,50.0,49.02,49.3,21700.0,48.2589,48.4527,47.503,47.7743,21700.0
2007-12-11 14:20:00,49.06,49.27,48.71,48.99,14800.0,47.5418,47.7453,47.2026,47.4739,14800.0
2007-12-11 14:30:00,48.99,49.25,48.9,49.0,18600.0,47.4739,47.7259,47.3867,47.4836,18600.0
2007-12-11 14:40:00,48.91,48.91,48.3,48.34,32400.0,47.3964,47.3964,46.8053,46.844,32400.0
2007-12-11 14:50:00,48.39,48.55,48.32,48.5,23700.0,46.8925,47.0475,46.8247,46.9991,23700.0
2007-12-11 15:00:00,48.52,48.55,47.75,47.86,23300.0,47.0185,47.0475,46.2723,46.3789,23300.0
2007-12-11 15:10:00,47.85,48.0,47.04,47.07,34800.0,46.3692,46.5146,45.5843,45.6133,34800.0
2007-12-11 15:20:00,47.07,47.5,47.03,47.5,16900.0,45.6133,46.03,45.5746,46.03,16900.0
2007-12-11 15:30:00,47.5,47.5,47.15,47.15,10700.0,46.03,46.03,45.6909,45.6909,10700.0
2007-12-11 15:40:00,47.23,47.5,47.03,47.3,23500.0,45.7684,46.03,45.5746,45.8362,23500.0
2007-12-11 15:50:00,47.38,47.5,47.24,47.5,37100.0,45.9138,46.03,45.7781,46.03,37100.0
2007-12-12 09:30:00,48.86,51.24,48.63,50.88,42700.0,47.348,49.6543,47.1251,49.3054,42700.0
2007-12-12 09:40:00,50.68,52.75,50.68,52.49,35100.0,49.1116,51.1176,49.1116,50.8656,35100.0
2007-12-12 09:50:00,52.5,53.0,51.34,52.99,31100.0,50.8753,51.3598,49.7512,51.3501,31100.0
2007-12-12 10:00:00,52.99,53.34,52.16,52.16,33400.0,51.3501,51.6893,50.5458,50.5458,33400.0
2007-12-12 10:10:00,52.08,52.87,51.76,52.86,23500.0,50.4683,51.2339,50.1582,51.2242,23500.0
2007-12-12 10:20:00,52.87,52.9,52.53,52.87,10000.0,51.2339,51.2629,50.9044,51.2339,10000.0
2007-12-12 10:30:00,52.9,53.39,52.22,52.59,23000.0,51.2629,51.7378,50.604,50.9625,23000.0
2007-12-12 10:40:00,52.45,53.1,52.11,52.53,15900.0,50.8269,51.4567,50.4974,50.9044,15900.0
2007-12-12 10:50:00,52.55,53.04,52.5,52.56,9800.0,50.9238,51.3986,50.8753,50.9335,9800.0
2007-12-12 11:00:00,52.6,52.83,52.5,52.66,7000.0,50.9722,51.1951,50.8753,51.0304,7000.0
2007-12-12 11:10:00,52.79,53.15,52.66,53.15,13000.0,51.1563,51.5052,51.0304,51.5052,13000.0
2007-12-12 11:20:00,53.15,53.5,53.15,53.38,13500.0,51.5052,51.8444,51.5052,51.7281,13500.0
2007-12-12 11:30:00,53.37,53.92,53.3,53.65,12100.0,51.7184,52.2514,51.6506,51.9897,12100.0
2007-12-12 11:40:00,53.6,53.66,53.12,53.4,18400.0,51.9413,51.9994,51.4761,51.7475,18400.0
2007-12-12 11:50:00,53.4,53.4,52.85,53.05,7800.0,51.7475,51.7475,51.2145,51.4083,7800.0
2007-12-12 12:00:00,53.0,53.3,52.85,52.85,13900.0,51.3598,51.6506,51.2145,51.2145,13900.0
2007-12-12 12:10:00,52.85,52.99,52.5,52.68,10700.0,51.2145,51.3501,50.8753,51.0497,10700.0
2007-12-12 12:20:00,52.75,53.45,52.75,53.11,6500.0,51.1176,51.7959,51.1176,51.4664,6500.0
2007-12-12 12:30:00,53.11,53.13,52.76,52.76,8600.0,51.4664,51.4858,51.1273,51.1273,8600.0
2007-12-12 12:40:00,52.74,52.8,52.11,52.12,12900.0,51.1079,51.166,50.4974,50.5071,12900.0
2007-12-12 12:50:00,52.22,52.44,52.05,52.2,14700.0,50.604,50.8172,50.4392,50.5846,14700.0
2007-12-12 13:00:00,52.25,52.46,52.1,52.2,34600.0,50.633,50.8365,50.4877,50.5846,34600.0
2007-12-12 13:10:00,52.2,52.41,51.88,52.0,8800.0,50.5846,50.7881,50.2745,50.3908,8800.0
2007-12-12 13:20:00,52.15,52.2,52.06,52.13,2500.0,50.5361,50.5846,50.4489,50.5168,2500.0
2007-12-12 13:30:00,52.1,52.1,52.0,52.06,6100.0,50.4877,50.4877,50.3908,50.4489,6100.0
2007-12-12 13:40:00,52.05,52.2,51.53,51.63,9200.0,50.4392,50.5846,49.9353,50.0322,9200.0
2007-12-12 13:50:00,51.68,51.76,51.2,51.32,9000.0,50.0807,50.1582,49.6155,49.7318,9000.0
2007-12-12 14:00:00,51.35,52.29,51.25,51.89,31100.0,49.7609,50.6718,49.664,50.2842,31100.0
2007-12-12 14:10:00,51.74,51.98,51.55,51.85,5900.0,50.1388,50.3714,49.9547,50.2454,5900.0
2007-12-12 14:20:00,51.85,51.95,51.56,51.71,6400.0,50.2454,50.3423,49.9644,50.1098,6400.0
2007-12-12 14:30:00,51.65,51.7,50.5,50.58,29800.0,50.0516,50.1001,48.9372,49.0147,29800.0
2007-12-12 14:40:00,50.62,50.9,49.95,50.55,27600.0,49.0535,49.3248,48.4042,48.9857,27600.0
2007-12-12 14:50:00,50.45,50.7,50.45,50.49,6600.0,48.8887,49.131,48.8887,48.9275,6600.0
2007-12-12 15:00:00,50.4,50.57,50.01,50.34,23400.0,48.8403,49.005,48.4624,48.7822,23400.0
2007-12-12 15:10:00,50.01,50.01,49.25,49.54,15600.0,48.4624,48.4624,47.7259,48.0069,15600.0
2007-12-12 15:20:00,49.56,50.0,49.55,49.59,14100.0,48.0263,48.4527,48.0166,48.0554,14100.0
2007-12-12 15:30:00,49.63,49.98,49.5,49.9,11900.0,48.0941,48.4333,47.9681,48.3558,11900.0
2007-12-12 15:40:00,49.95,51.04,49.84,50.9,11300.0,48.4042,49.4605,48.2976,49.3248,11300.0
2007-12-12 15:50:00,50.97,51.04,50.63,50.8,11200.0,49.3927,49.4605,49.0632,49.2279,11200.0
2007-12-13 09:30:00,49.79,50.69,49.79,50.3,8200.0,48.2492,49.1213,48.2492,48.7434,8200.0
2007-12-13 09:40:00,50.35,50.73,50.06,50.53,5900.0,48.7918,49.1601,48.5108,48.9663,5900.0
2007-12-13 09:50:00,50.29,50.5,50.22,50.5,4200.0,48.7337,48.9372,48.6659,48.9372,4200.0
2007-12-13 10:00:00,50.76,51.8,50.76,51.59,12300.0,49.1892,50.197,49.1892,49.9935,12300.0
2007-12-13 10:10:00,51.59,52.05,51.24,51.5,13500.0,49.9935,50.4392,49.6543,49.9063,13500.0
2007-12-13 10:20:00,51.45,51.8,51.15,51.35,8600.0,49.8578,50.197,49.5671,49.7609,8600.0
2007-12-13 10:30:00,51.26,51.8,51.25,51.45,7200.0,49.6737,50.197,49.664,49.8578,7200.0
2007-12-13 10:40:00,51.45,51.5,50.7,50.8,4900.0,49.8578,49.9063,49.131,49.2279,4900.0
2007-12-13 10:50:00,50.95,51.24,50.5,50.5,7300.0,49.3733,49.6543,48.9372,48.9372,7300.0
2007-12-13 11:00:00,50.57,50.66,50.37,50.37,3400.0,49.005,49.0923,48.8112,48.8112,3400.0
2007-12-13 11:10:00,50.5,50.93,50.48,50.78,2800.0,48.9372,49.3539,48.9178,49.2085,2800.0
2007-12-13 11:20:00,50.75,50.9,50.65,50.65,3000.0,49.1795,49.3248,49.0826,49.0826,3000.0
2007-12-13 11:30:00,50.65,51.22,50.6,51.0,2200.0,49.0826,49.6349,49.0341,49.4217,2200.0
2007-12-13 11:40:00,51.06,51.1,51.0,51.05,2300.0,49.4799,49.5186,49.4217,49.4702,2300.0
2007-12-13 11:50:00,51.0,51.15,50.9,51.07,2200.0,49.4217,49.5671,49.3248,49.4896,2200.0
2007-12-13 12:00:00,51.14,51.38,51.14,51.27,3200.0,49.5574,49.79,49.5574,49.6834,3200.0
2007-12-13 12:10:00,51.27,51.96,51.27,51.55,6700.0,49.6834,50.352,49.6834,49.9547,6700.0
2007-12-13 12:20:00,51.52,51.57,51.45,51.45,1300.0,49.9256,49.9741,49.8578,49.8578,1300.0
2007-12-13 12:30:00,51.45,51.45,51.2,51.38,2300.0,49.8578,49.8578,49.6155,49.79,2300.0
2007-12-13 12:40:00,51.35,51.41,51.29,51.4,1500.0,49.7609,49.819,49.7028,49.8094,1500.0
2007-12-13 12:50:00,51.44,51.49,51.35,51.49,1100.0,49.8481,49.8966,49.7609,49.8966,1100.0
2007-12-13 13:00:00,51.46,51.58,51.46,51.58,700.0,49.8675,49.9838,49.8675,49.9838,700.0
2007-12-13 13:10:00,51.52,51.56,51.42,51.42,1900.0,49.9256,49.9644,49.8287,49.8287,1900.0
2007-12-13 13:20:00,51.34,51.45,51.31,51.39,2600.0,49.7512,49.8578,49.7221,49.7997,2600.0
2007-12-13 13:30:00,51.38,51.49,51.32,51.35,2300.0,49.79,49.8966,49.7318,49.7609,2300.0
2007-12-13 13:40:00,51.31,51.38,51.2,51.2,2600.0,49.7221,49.79,49.6155,49.6155,2600.0
2007-12-13 13:50:00,51.25,51.45,51.22,51.27,3500.0,49.664,49.8578,49.6349,49.6834,3500.0
2007-12-13 14:00:00,51.26,52.18,51.26,52.04,28400.0,49.6737,50.5652,49.6737,50.4295,28400.0
2007-12-13 14:10:00,52.04,54.73,51.89,54.43,27900.0,50.4295,53.0363,50.2842,52.7456,27900.0
2007-12-13 14:20:00,54.38,54.6,53.01,53.54,17000.0,52.6971,52.9103,51.3695,51.8831,17000.0
2007-12-13 14:30:00,53.45,54.3,53.45,53.9,9600.0,51.7959,52.6196,51.7959,52.232,9600.0
2007-12-13 14:40:00,53.97,53.97,53.26,53.53,14300.0,52.2998,52.2998,51.6118,51.8734,14300.0
2007-12-13 14:50:00,53.76,53.76,53.26,53.4,9600.0,52.0963,52.0963,51.6118,51.7475,9600.0
2007-12-13 15:00:00,53.49,53.86,53.41,53.48,18100.0,51.8347,52.1932,51.7571,51.825,18100.0
2007-12-13 15:10:00,53.43,53.56,52.85,53.25,37700.0,51.7765,51.9025,51.2145,51.6021,37700.0
2007-12-13 15:20:00,53.14,53.28,52.75,53.28,8100.0,51.4955,51.6312,51.1176,51.6312,8100.0
2007-12-13 15:30:00,53.28,53.5,52.88,53.14,21100.0,51.6312,51.8444,51.2435,51.4955,21100.0
2007-12-13 15:40:00,53.14,54.19,52.87,53.42,14300.0,51.4955,52.513,51.2339,51.7668,14300.0
2007-12-13 15:50:00,53.64,54.16,53.23,53.39,23200.0,51.98,52.4839,51.5827,51.7378,23200.0
2007-12-14 09:30:00,59.49,59.5,57.52,58.41,342300.0,57.649,57.6587,55.74,56.6024,342300.0
2007-12-14 09:40:00,58.46,61.88,58.32,61.42,371400.0,56.6509,59.965,56.5152,59.5193,371400.0
2007-12-14 09:50:00,61.3,61.67,60.12,61.5,269100.0,59.403,59.7615,58.2595,59.5968,269100.0
2007-12-14 10:00:00,61.49,61.95,60.76,61.3,178600.0,59.5871,60.0329,58.8797,59.403,178600.0
2007-12-14 10:10:00,61.54,61.56,60.72,61.29,92900.0,59.6356,59.6549,58.8409,59.3933,92900.0
2007-12-14 10:20:00,61.29,62.82,61.05,61.96,197900.0,59.3933,60.8759,59.1607,60.0426,197900.0
2007-12-14 10:30:00,61.9,62.7,61.61,62.28,98000.0,59.9844,60.7597,59.7034,60.3527,98000.0
2007-12-14 10:40:00,62.38,63.97,62.21,63.73,208400.0,60.4496,61.9904,60.2848,61.7578,208400.0
2007-12-14 10:50:00,63.73,65.46,63.73,64.45,429200.0,61.7578,63.4342,61.7578,62.4555,429200.0
2007-12-14 11:00:00,64.4,64.66,63.17,63.17,171400.0,62.407,62.659,61.2151,61.2151,171400.0
2007-12-14 11:10:00,63.17,63.48,61.55,61.68,222900.0,61.2151,61.5155,59.6452,59.7712,222900.0
2007-12-14 11:20:00,61.71,62.02,60.78,60.85,180600.0,59.8003,60.1007,58.8991,58.9669,180600.0
2007-12-14 11:30:00,60.85,60.86,60.06,60.55,221200.0,58.9669,58.9766,58.2014,58.6762,221200.0
2007-12-14 11:40:00,60.59,61.4,60.5,60.55,170500.0,58.715,59.4999,58.6277,58.6762,170500.0
2007-12-14 11:50:00,60.61,61.09,60.33,60.51,71900.0,58.7343,59.1995,58.463,58.6374,71900.0
2007-12-14 12:00:00,60.47,60.64,58.9,59.51,255700.0,58.5987,58.7634,57.0773,57.6684,255700.0
2007-12-14 12:10:00,59.4,59.79,58.31,58.58,155400.0,57.5618,57.9397,56.5055,56.7672,155400.0
2007-12-14 12:20:00,58.65,59.13,58.2,58.87,92800.0,56.835,57.3001,56.3989,57.0482,92800.0
2007-12-14 12:30:00,58.89,58.89,58.1,58.26,82400.0,57.0676,57.0676,56.302,56.4571,82400.0
2007-12-14 12:40:00,58.37,59.45,58.26,59.09,116300.0,56.5637,57.6102,56.4571,57.2614,116300.0
2007-12-14 12:50:00,59.1,60.5,59.0,60.07,161800.0,57.2711,58.6277,57.1742,58.211,161800.0
2007-12-14 13:00:00,60.07,60.23,58.3,58.31,179900.0,58.211,58.3661,56.4958,56.5055,179900.0
2007-12-14 13:10:00,58.36,59.18,58.11,58.51,59400.0,56.554,57.3486,56.3117,56.6993,59400.0
2007-12-14 13:20:00,58.47,59.83,58.33,59.15,67200.0,56.6606,57.9785,56.5249,57.3195,67200.0
2007-12-14 13:30:00,59.29,59.84,59.18,59.26,58400.0,57.4552,57.9882,57.3486,57.4261,58400.0
2007-12-14 13:40:00,59.26,59.47,59.23,59.43,29600.0,57.4261,57.6296,57.397,57.5908,29600.0
2007-12-14 13:50:00,59.43,59.43,58.65,58.79,83500.0,57.5908,57.5908,56.835,56.9707,83500.0
2007-12-14 14:00:00,58.79,58.92,57.77,58.74,178500.0,56.9707,57.0966,55.9822,56.9222,178500.0
2007-12-14 14:10:00,58.53,59.34,58.51,58.58,58600.0,56.7187,57.5036,56.6993,56.7672,58600.0
2007-12-14 14:20:00,58.65,59.85,58.59,59.0,105000.0,56.835,57.9979,56.7768,57.1742,105000.0
2007-12-14 14:30:00,59.0,59.5,58.89,59.5,33600.0,57.1742,57.6587,57.0676,57.6587,33600.0
2007-12-14 14:40:00,59.6,60.1,58.86,58.95,96000.0,57.7556,58.2401,57.0385,57.1257,96000.0
2007-12-14 14:50:00,59.05,59.83,58.75,59.47,49000.0,57.2226,57.9785,56.9319,57.6296,49000.0
2007-12-14 15:00:00,59.39,60.56,59.24,60.4,62000.0,57.5521,58.6859,57.4067,58.5308,62000.0
2007-12-14 15:10:00,60.31,61.29,59.52,60.09,148300.0,58.4436,59.3933,57.6781,58.2304,148300.0
2007-12-14 15:20:00,59.88,60.0,59.02,59.86,84500.0,58.0269,58.1432,57.1935,58.0075,84500.0
2007-12-14 15:30:00,59.86,60.31,59.75,60.06,61300.0,58.0075,58.4436,57.9009,58.2014,61300.0
2007-12-14 15:40:00,60.07,60.96,60.0,60.7,82800.0,58.211,59.0735,58.1432,58.8215,82800.0
2007-12-14 15:50:00,60.7,61.97,60.66,61.53,202100.0,58.8215,60.0522,58.7828,59.6259,202100.0
2007-12-17 09:30:00,66.62,66.66,62.5,63.73,350300.0,64.5583,64.5971,60.5658,61.7578,350300.0
2007-12-17 09:40:00,63.6,65.0,63.36,64.07,114600.0,61.6318,62.9885,61.3992,62.0873,114600.0
2007-12-17 09:50:00,64.09,64.6,64.01,64.5,84800.0,62.1066,62.6009,62.0291,62.504,84800.0
2007-12-17 10:00:00,64.56,65.65,64.35,64.9,115700.0,62.5621,63.6184,62.3586,62.8916,115700.0
2007-12-17 10:10:00,65.0,65.3,64.51,65.03,83800.0,62.9885,63.2792,62.5136,63.0175,83800.0
2007-12-17 10:20:00,65.01,65.48,64.5,64.99,68100.0,62.9982,63.4536,62.504,62.9788,68100.0
2007-12-17 10:30:00,64.88,64.99,64.35,64.4,66900.0,62.8722,62.9788,62.3586,62.407,66900.0
2007-12-17 10:40:00,64.44,64.72,62.65,63.5,140800.0,62.4458,62.7171,60.7112,61.5349,140800.0
2007-12-17 10:50:00,63.56,63.84,62.72,63.35,65300.0,61.593,61.8644,60.779,61.3895,65300.0
2007-12-17 11:00:00,63.34,63.49,62.16,62.35,101600.0,61.3798,61.5252,60.2364,60.4205,101600.0
2007-12-17 11:10:00,62.36,62.41,60.27,61.21,196300.0,60.4302,60.4786,58.4049,59.3158,196300.0
2007-12-17 11:20:00,61.05,61.26,60.05,60.2,74700.0,59.1607,59.3642,58.1917,58.337,74700.0
2007-12-17 11:30:00,60.08,60.73,59.75,60.32,79200.0,58.2207,58.8506,57.9009,58.4533,79200.0
2007-12-17 11:40:00,60.36,60.58,59.91,60.34,32300.0,58.4921,58.7053,58.056,58.4727,32300.0
2007-12-17 11:50:00,60.33,60.81,60.0,60.74,34900.0,58.463,58.9281,58.1432,58.8603,34900.0
2007-12-17 12:00:00,60.65,60.78,60.0,60.26,37800.0,58.7731,58.8991,58.1432,58.3952,37800.0
2007-12-17 12:10:00,60.3,61.31,60.3,61.3,45400.0,58.4339,59.4127,58.4339,59.403,45400.0
2007-12-17 12:20:00,61.35,61.97,61.23,61.7,50400.0,59.4514,60.0522,59.3351,59.7906,50400.0
2007-12-17 12:30:00,61.85,62.68,61.85,62.68,50100.0,59.936,60.7403,59.936,60.7403,50100.0
2007-12-17 12:40:00,62.66,62.66,61.6,62.05,37900.0,60.7209,60.7209,59.6937,60.1298,37900.0
2007-12-17 12:50:00,62.16,62.65,62.03,62.65,21200.0,60.2364,60.7112,60.1104,60.7112,21200.0
2007-12-17 13:00:00,62.64,62.64,61.86,62.0,30200.0,60.7015,60.7015,59.9456,60.0813,30200.0
2007-12-17 13:10:00,62.0,62.03,61.55,61.64,25800.0,60.0813,60.1104,59.6452,59.7325,25800.0
2007-12-17 13:20:00,61.62,61.97,61.55,61.88,11700.0,59.7131,60.0522,59.6452,59.965,11700.0
2007-12-17 13:30:00,61.96,61.97,61.77,61.81,13200.0,60.0426,60.0522,59.8584,59.8972,13200.0
2007-12-17 13:40:00,61.97,62.0,60.6,60.63,46300.0,60.0522,60.0813,58.7246,58.7537,46300.0
2007-12-17 13:50:00,60.63,61.25,60.42,60.79,42400.0,58.7537,59.3545,58.5502,58.9088,42400.0
2007-12-17 14:00:00,60.53,60.99,60.0,60.95,52600.0,58.6568,59.1026,58.1432,59.0638,52600.0
2007-12-17 14:10:00,60.77,60.98,60.13,60.26,37000.0,58.8894,59.0929,58.2692,58.3952,37000.0
2007-12-17 14:20:00,60.22,60.69,60.06,60.14,51100.0,58.3564,58.8119,58.2014,58.2789,51100.0
2007-12-17 14:30:00,60.19,60.49,59.86,60.2,55400.0,58.3273,58.618,58.0075,58.337,55400.0
2007-12-17 14:40:00,60.2,60.52,60.11,60.42,24800.0,58.337,58.6471,58.2498,58.5502,24800.0
2007-12-17 14:50:00,60.36,60.44,59.28,59.29,51400.0,58.4921,58.5696,57.4455,57.4552,51400.0
2007-12-17 15:00:00,59.49,59.69,58.61,58.61,88200.0,57.649,57.8428,56.7962,56.7962,88200.0
2007-12-17 15:10:00,58.59,58.98,58.4,58.7,55300.0,56.7768,57.1548,56.5927,56.8834,55300.0
2007-12-17 15:20:00,58.68,58.74,58.51,58.7,34100.0,56.8641,56.9222,56.6993,56.8834,34100.0
2007-12-17 15:30:00,58.58,60.0,58.57,59.46,60700.0,56.7672,58.1432,56.7575,57.6199,60700.0
2007-12-17 15:40:00,59.34,60.53,59.03,59.65,53400.0,57.5036,58.6568,57.2032,57.804,53400.0
2007-12-17 15:50:00,59.63,60.5,59.39,60.35,106300.0,57.7847,58.6277,57.5521,58.4824,106300.0
2007-12-18 09:30:00,61.95,62.39,60.02,60.56,149200.0,60.0329,60.4592,58.1626,58.6859,149200.0
2007-12-18 09:40:00,60.56,60.7,58.0,58.91,132300.0,58.6859,58.8215,56.2051,57.0869,132300.0
2007-12-18 09:50:00,58.88,60.42,58.47,59.79,87600.0,57.0579,58.5502,56.6606,57.9397,87600.0
2007-12-18 10:00:00,59.7,60.0,58.39,58.83,60900.0,57.8525,58.1432,56.583,57.0094,60900.0
2007-12-18 10:10:00,58.52,59.27,58.03,58.2,64200.0,56.709,57.4358,56.2342,56.3989,64200.0
2007-12-18 10:20:00,58.2,58.68,58.05,58.34,50500.0,56.3989,56.8641,56.2536,56.5346,50500.0
2007-12-18 10:30:00,58.35,58.59,57.13,57.2,84400.0,56.5443,56.7768,55.362,55.4299,84400.0
2007-12-18 10:40:00,57.18,57.74,56.95,57.27,63900.0,55.4105,55.9531,55.1876,55.4977,63900.0
2007-12-18 10:50:00,57.15,57.35,56.36,56.85,64400.0,55.3814,55.5752,54.6159,55.0907,64400.0
2007-12-18 11:00:00,56.86,57.67,56.59,57.32,35200.0,55.1004,55.8853,54.8387,55.5461,35200.0
2007-12-18 11:10:00,57.2,57.84,57.03,57.5,27000.0,55.4299,56.0501,55.2651,55.7206,27000.0
2007-12-18 11:20:00,57.64,58.55,57.51,57.6,41900.0,55.8562,56.7381,55.7303,55.8175,41900.0
2007-12-18 11:30:00,57.62,58.0,57.04,57.76,21900.0,55.8369,56.2051,55.2748,55.9725,21900.0
2007-12-18 11:40:00,57.88,58.68,57.7,58.2,31800.0,56.0888,56.8641,55.9144,56.3989,31800.0
2007-12-18 11:50:00,57.73,58.27,57.52,57.95,21600.0,55.9435,56.4667,55.74,56.1567,21600.0
2007-12-18 12:00:00,58.04,58.67,57.85,58.65,22500.0,56.2439,56.8544,56.0597,56.835,22500.0
2007-12-18 12:10:00,58.54,59.11,58.16,58.22,28200.0,56.7284,57.2808,56.3602,56.4183,28200.0
2007-12-18 12:20:00,58.19,58.65,58.04,58.34,11700.0,56.3892,56.835,56.2439,56.5346,11700.0
2007-12-18 12:30:00,58.57,58.85,58.43,58.75,8800.0,56.7575,57.0288,56.6218,56.9319,8800.0
2007-12-18 12:40:00,58.74,59.44,58.5,59.05,29600.0,56.9222,57.6005,56.6896,57.2226,29600.0
2007-12-18 12:50:00,58.93,59.1,58.71,58.99,8200.0,57.1063,57.2711,56.8931,57.1645,8200.0
2007-12-18 13:00:00,58.96,59.1,58.57,58.68,10100.0,57.1354,57.2711,56.7575,56.8641,10100.0
2007-12-18 13:10:00,58.77,59.3,58.77,59.3,20200.0,56.9513,57.4649,56.9513,57.4649,20200.0
2007-12-18 13:20:00,59.3,59.91,59.22,59.56,26600.0,57.4649,58.056,57.3873,57.7168,26600.0
2007-12-18 13:30:00,59.69,60.5,59.25,60.24,48000.0,57.8428,58.6277,57.4164,58.3758,48000.0
2007-12-18 13:40:00,60.28,60.44,59.98,60.44,23600.0,58.4145,58.5696,58.1238,58.5696,23600.0
2007-12-18 13:50:00,60.41,60.41,59.36,59.65,25800.0,58.5405,58.5405,57.523,57.804,25800.0
2007-12-18 14:00:00,59.66,60.29,59.57,60.18,19800.0,57.8137,58.4242,57.7265,58.3176,19800.0
2007-12-18 14:10:00,60.2,60.46,59.69,60.31,39500.0,58.337,58.589,57.8428,58.4436,39500.0
2007-12-18 14:20:00,60.27,60.28,59.62,60.0,31100.0,58.4049,58.4145,57.775,58.1432,31100.0
2007-12-18 14:30:00,60.0,60.07,59.59,59.59,26700.0,58.1432,58.211,57.7459,57.7459,26700.0
2007-12-18 14:40:00,59.57,59.64,58.84,59.15,36000.0,57.7265,57.7944,57.0191,57.3195,36000.0
2007-12-18 14:50:00,59.03,59.63,59.03,59.54,9300.0,57.2032,57.7847,57.2032,57.6974,9300.0
2007-12-18 15:00:00,59.62,59.88,59.2,59.6,17300.0,57.775,58.0269,57.368,57.7556,17300.0
2007-12-18 15:10:00,59.63,59.92,59.3,59.69,13000.0,57.7847,58.0657,57.4649,57.8428,13000.0
2007-12-18 15:20:00,59.77,59.89,59.36,59.63,7100.0,57.9203,58.0366,57.523,57.7847,7100.0
2007-12-18 15:30:00,59.5,60.18,59.5,59.95,31100.0,57.6587,58.3176,57.6587,58.0948,31100.0
2007-12-18 15:40:00,59.95,60.12,59.5,59.51,16100.0,58.0948,58.2595,57.6587,57.6684,16100.0
2007-12-18 15:50:00,59.51,59.72,59.41,59.67,30500.0,57.6684,57.8719,57.5715,57.8234,30500.0
2007-12-19 09:30:00,59.25,60.0,57.96,58.24,42600.0,57.4164,58.1432,56.1663,56.4377,42600.0
2007-12-19 09:40:00,58.39,59.89,58.13,59.75,24600.0,56.583,58.0366,56.3311,57.9009,24600.0
2007-12-19 09:50:00,59.76,59.8,58.1,58.36,37200.0,57.9106,57.9494,56.302,56.554,37200.0
2007-12-19 10:00:00,58.41,60.0,58.2,59.6,39800.0,56.6024,58.1432,56.3989,57.7556,39800.0
2007-12-19 10:10:00,59.56,59.61,58.74,59.05,10500.0,57.7168,57.7653,56.9222,57.2226,10500.0
2007-12-19 10:20:00,59.0,59.37,58.62,59.0,9900.0,57.1742,57.5327,56.8059,57.1742,9900.0
2007-12-19 10:30:00,59.0,59.38,59.0,59.12,11800.0,57.1742,57.5424,57.1742,57.2904,11800.0
2007-12-19 10:40:00,59.05,59.11,58.53,58.53,4600.0,57.2226,57.2808,56.7187,56.7187,4600.0
2007-12-19 10:50:00,58.53,59.08,58.41,58.88,12000.0,56.7187,57.2517,56.6024,57.0579,12000.0
2007-12-19 11:00:00,58.97,58.97,58.2,58.45,12700.0,57.1451,57.1451,56.3989,56.6412,12700.0
2007-12-19 11:10:00,58.43,58.6,58.36,58.54,2700.0,56.6218,56.7865,56.554,56.7284,2700.0
2007-12-19 11:20:00,58.53,58.53,58.2,58.31,10700.0,56.7187,56.7187,56.3989,56.5055,10700.0
2007-12-19 11:30:00,58.2,58.46,58.01,58.32,11700.0,56.3989,56.6509,56.2148,56.5152,11700.0
2007-12-19 11:40:00,58.32,58.37,58.15,58.25,6600.0,56.5152,56.5637,56.3505,56.4474,6600.0
2007-12-19 11:50:00,58.23,58.55,58.18,58.29,7200.0,56.428,56.7381,56.3795,56.4861,7200.0
2007-12-19 12:00:00,58.18,58.62,58.16,58.47,6900.0,56.3795,56.8059,56.3602,56.6606,6900.0
2007-12-19 12:10:00,58.6,59.1,58.6,58.75,14400.0,56.7865,57.2711,56.7865,56.9319,14400.0
2007-12-19 12:20:00,58.81,59.05,58.73,58.96,8600.0,56.99,57.2226,56.9125,57.1354,8600.0
2007-12-19 12:30:00,58.88,59.21,58.88,59.2,4100.0,57.0579,57.3777,57.0579,57.368,4100.0
2007-12-19 12:40:00,59.2,59.21,59.0,59.21,3300.0,57.368,57.3777,57.1742,57.3777,3300.0
2007-12-19 12:50:00,59.21,59.25,58.84,58.84,11300.0,57.3777,57.4164,57.0191,57.0191,11300.0
2007-12-19 13:00:00,58.8,59.05,58.5,58.8,13900.0,56.9803,57.2226,56.6896,56.9803,13900.0
2007-12-19 13:10:00,58.82,58.98,58.78,58.78,1300.0,56.9997,57.1548,56.961,56.961,1300.0
2007-12-19 13:20:00,58.78,58.78,58.59,58.65,4400.0,56.961,56.961,56.7768,56.835,4400.0
2007-12-19 13:30:00,58.62,59.31,58.55,58.55,10500.0,56.8059,57.4746,56.7381,56.7381,10500.0
2007-12-19 13:40:00,58.83,59.25,58.62,59.06,13600.0,57.0094,57.4164,56.8059,57.2323,13600.0
2007-12-19 13:50:00,59.05,59.35,58.86,59.14,37300.0,57.2226,57.5133,57.0385,57.3098,37300.0
2007-12-19 14:00:00,58.97,59.32,58.97,59.25,9600.0,57.1451,57.4843,57.1451,57.4164,9600.0
2007-12-19 14:10:00,59.25,59.62,59.1,59.44,18700.0,57.4164,57.775,57.2711,57.6005,18700.0
2007-12-19 14:20:00,59.48,60.36,59.31,60.36,55100.0,57.6393,58.4921,57.4746,58.4921,55100.0
2007-12-19 14:30:00,60.43,60.43,59.92,59.94,33000.0,58.5599,58.5599,58.0657,58.0851,33000.0
2007-12-19 14:40:00,59.87,60.29,59.86,60.22,32600.0,58.0172,58.4242,58.0075,58.3564,32600.0
2007-12-19 14:50:00,60.19,60.36,59.9,60.03,21700.0,58.3273,58.4921,58.0463,58.1723,21700.0
2007-12-19 15:00:00,60.02,60.03,59.75,59.75,22900.0,58.1626,58.1723,57.9009,57.9009,22900.0
2007-12-19 15:10:00,59.71,59.84,59.54,59.62,15600.0,57.8622,57.9882,57.6974,57.775,15600.0
2007-12-19 15:20:00,59.66,59.94,59.5,59.57,16900.0,57.8137,58.0851,57.6587,57.7265,16900.0
2007-12-19 15:30:00,59.56,59.94,59.52,59.8,15400.0,57.7168,58.0851,57.6781,57.9494,15400.0
2007-12-19 15:40:00,59.8,60.0,59.61,59.98,18900.0,57.9494,58.1432,57.7653,58.1238,18900.0
2007-12-19 15:50:00,59.93,60.03,59.6,59.91,39200.0,58.0754,58.1723,57.7556,58.056,39200.0
2007-12-20 09:30:00,60.99,61.56,60.61,60.8,60900.0,59.1026,59.6549,58.7343,58.9185,60900.0
2007-12-20 09:40:00,60.9,61.88,60.9,61.45,57300.0,59.0154,59.965,59.0154,59.5483,57300.0
2007-12-20 09:50:00,61.4,61.45,60.22,60.74,26800.0,59.4999,59.5483,58.3564,58.8603,26800.0
2007-12-20 10:00:00,60.49,61.3,60.45,61.19,27400.0,58.618,59.403,58.5793,59.2964,27400.0
2007-12-20 10:10:00,61.29,61.45,61.01,61.1,24900.0,59.3933,59.5483,59.122,59.2092,24900.0
2007-12-20 10:20:00,61.12,61.29,61.1,61.12,25400.0,59.2286,59.3933,59.2092,59.2286,25400.0
2007-12-20 10:30:00,61.09,61.3,61.08,61.26,10800.0,59.1995,59.403,59.1898,59.3642,10800.0
2007-12-20 10:40:00,61.29,61.67,61.2,61.66,45600.0,59.3933,59.7615,59.3061,59.7518,45600.0
2007-12-20 10:50:00,61.52,61.73,60.91,60.91,33300.0,59.6162,59.8197,59.025,59.025,33300.0
2007-12-20 11:00:00,60.91,60.93,60.5,60.64,35300.0,59.025,59.0444,58.6277,58.7634,35300.0
2007-12-20 11:10:00,60.63,60.8,60.5,60.5,11200.0,58.7537,58.9185,58.6277,58.6277,11200.0
2007-12-20 11:20:00,60.5,60.84,60.11,60.84,14600.0,58.6277,58.9572,58.2498,58.9572,14600.0
2007-12-20 11:30:00,60.78,60.78,60.51,60.51,4500.0,58.8991,58.8991,58.6374,58.6374,4500.0
2007-12-20 11:40:00,60.55,60.59,60.26,60.26,8500.0,58.6762,58.715,58.3952,58.3952,8500.0
2007-12-20 11:50:00,60.25,60.39,60.12,60.39,10000.0,58.3855,58.5211,58.2595,58.5211,10000.0
2007-12-20 12:00:00,60.26,60.26,59.46,59.51,29600.0,58.3952,58.3952,57.6199,57.6684,29600.0
2007-12-20 12:10:00,59.5,59.68,58.62,59.16,37500.0,57.6587,57.8331,56.8059,57.3292,37500.0
2007-12-20 12:20:00,59.17,59.45,59.03,59.32,4500.0,57.3389,57.6102,57.2032,57.4843,4500.0
2007-12-20 12:30:00,59.39,59.53,59.3,59.5,4700.0,57.5521,57.6878,57.4649,57.6587,4700.0
2007-12-20 12:40:00,59.35,59.42,59.02,59.23,4300.0,57.5133,57.5812,57.1935,57.397,4300.0
2007-12-20 12:50:00,59.21,59.4,59.02,59.3,5100.0,57.3777,57.5618,57.1935,57.4649,5100.0
2007-12-20 13:00:00,59.53,59.7,59.3,59.46,1700.0,57.6878,57.8525,57.4649,57.6199,1700.0
2007-12-20 13:10:00,59.27,59.27,59.1,59.1,3100.0,57.4358,57.4358,57.2711,57.2711,3100.0
2007-12-20 13:20:00,59.22,59.73,59.22,59.6,5800.0,57.3873,57.8816,57.3873,57.7556,5800.0
2007-12-20 13:30:00,59.37,59.37,59.11,59.11,1000.0,57.5327,57.5327,57.2808,57.2808,1000.0
2007-12-20 13:40:00,59.1,59.45,59.01,59.21,8400.0,57.2711,57.6102,57.1838,57.3777,8400.0
2007-12-20 13:50:00,59.37,59.87,59.24,59.87,3300.0,57.5327,58.0172,57.4067,58.0172,3300.0
2007-12-20 14:00:00,59.76,59.89,59.6,59.8,6800.0,57.9106,58.0366,57.7556,57.9494,6800.0
2007-12-20 14:10:00,59.75,59.87,59.5,59.87,4900.0,57.9009,58.0172,57.6587,58.0172,4900.0
2007-12-20 14:20:00,59.78,59.89,59.4,59.7,8500.0,57.93,58.0366,57.5618,57.8525,8500.0
2007-12-20 14:30:00,59.77,60.2,59.57,60.11,7600.0,57.9203,58.337,57.7265,58.2498,7600.0
2007-12-20 14:40:00,60.2,60.32,59.99,59.99,8300.0,58.337,58.4533,58.1335,58.1335,8300.0
2007-12-20 14:50:00,59.83,60.02,59.75,59.96,3700.0,57.9785,58.1626,57.9009,58.1044,3700.0
2007-12-20 15:00:00,60.0,60.0,59.72,59.76,5700.0,58.1432,58.1432,57.8719,57.9106,5700.0
2007-12-20 15:10:00,59.85,60.0,59.75,59.84,6300.0,57.9979,58.1432,57.9009,57.9882,6300.0
2007-12-20 15:20:00,59.87,59.99,59.58,59.7,11300.0,58.0172,58.1335,57.7362,57.8525,11300.0
2007-12-20 15:30:00,59.58,60.2,59.51,60.2,12600.0,57.7362,58.337,57.6684,58.337,12600.0
2007-12-20 15:40:00,60.13,60.85,60.12,60.84,17600.0,58.2692,58.9669,58.2595,58.9572,17600.0
2007-12-20 15:50:00,60.81,60.84,60.5,60.53,28400.0,58.9281,58.9572,58.6277,58.6568,28400.0
2007-12-21 09:30:00,61.97,61.99,60.5,61.14,100300.0,60.0522,60.0716,58.6277,59.2479,100300.0
2007-12-21 09:40:00,60.75,61.5,60.52,60.95,26800.0,58.87,59.5968,58.6471,59.0638,26800.0
2007-12-21 09:50:00,61.35,61.35,60.52,60.64,27700.0,59.4514,59.4514,58.6471,58.7634,27700.0
2007-12-21 10:00:00,60.57,60.65,60.11,60.29,19900.0,58.6956,58.7731,58.2498,58.4242,19900.0
2007-12-21 10:10:00,60.25,60.65,60.15,60.17,13700.0,58.3855,58.7731,58.2886,58.3079,13700.0
2007-12-21 10:20:00,60.21,61.0,60.05,60.45,22700.0,58.3467,59.1123,58.1917,58.5793,22700.0
2007-12-21 10:30:00,60.31,60.44,60.1,60.3,6400.0,58.4436,58.5696,58.2401,58.4339,6400.0
2007-12-21 10:40:00,60.34,60.4,60.26,60.26,3000.0,58.4727,58.5308,58.3952,58.3952,3000.0
2007-12-21 10:50:00,60.27,60.5,60.11,60.43,9800.0,58.4049,58.6277,58.2498,58.5599,9800.0
2007-12-21 11:00:00,60.42,60.79,60.36,60.7,8800.0,58.5502,58.9088,58.4921,58.8215,8800.0
2007-12-21 11:10:00,60.75,60.75,60.19,60.28,11800.0,58.87,58.87,58.3273,58.4145,11800.0
2007-12-21 11:20:00,60.26,60.35,60.19,60.25,5500.0,58.3952,58.4824,58.3273,58.3855,5500.0
2007-12-21 11:30:00,60.25,60.32,60.1,60.22,6700.0,58.3855,58.4533,58.2401,58.3564,6700.0
2007-12-21 11:40:00,60.16,60.26,59.7,60.0,21100.0,58.2983,58.3952,57.8525,58.1432,21100.0
2007-12-21 11:50:00,60.0,60.08,59.75,59.9,7100.0,58.1432,58.2207,57.9009,58.0463,7100.0
2007-12-21 12:00:00,59.9,60.0,59.83,60.0,7800.0,58.0463,58.1432,57.9785,58.1432,7800.0
2007-12-21 12:10:00,59.99,60.0,59.77,59.84,9700.0,58.1335,58.1432,57.9203,57.9882,9700.0
2007-12-21 12:20:00,59.84,60.0,59.84,60.0,4900.0,57.9882,58.1432,57.9882,58.1432,4900.0
2007-12-21 12:30:00,59.91,59.97,59.81,59.87,8700.0,58.056,58.1141,57.9591,58.0172,8700.0
2007-12-21 12:40:00,59.9,60.12,59.9,59.97,7200.0,58.0463,58.2595,58.0463,58.1141,7200.0
2007-12-21 12:50:00,59.93,60.1,59.87,60.0,6600.0,58.0754,58.2401,58.0172,58.1432,6600.0
2007-12-21 13:00:00,60.0,60.15,59.95,60.0,4300.0,58.1432,58.2886,58.0948,58.1432,4300.0
2007-12-21 13:10:00,60.0,60.15,60.0,60.0,7600.0,58.1432,58.2886,58.1432,58.1432,7600.0
2007-12-21 13:20:00,59.99,60.12,59.94,60.01,4900.0,58.1335,58.2595,58.0851,58.1529,4900.0
2007-12-21 13:30:00,60.1,60.21,60.03,60.15,3500.0,58.2401,58.3467,58.1723,58.2886,3500.0
2007-12-21 13:40:00,60.08,60.2,60.03,60.15,4300.0,58.2207,58.337,58.1723,58.2886,4300.0
2007-12-21 13:50:00,60.2,60.39,60.1,60.32,4600.0,58.337,58.5211,58.2401,58.4533,4600.0
2007-12-21 14:00:00,60.22,60.43,60.2,60.3,3000.0,58.3564,58.5599,58.337,58.4339,3000.0
2007-12-21 14:10:00,60.26,60.39,60.0,60.39,8000.0,58.3952,58.5211,58.1432,58.5211,8000.0
2007-12-21 14:20:00,60.32,60.44,60.2,60.25,9100.0,58.4533,58.5696,58.337,58.3855,9100.0
2007-12-21 14:30:00,60.19,60.43,60.11,60.12,9200.0,58.3273,58.5599,58.2498,58.2595,9200.0
2007-12-21 14:40:00,60.23,60.27,60.09,60.27,3800.0,58.3661,58.4049,58.2304,58.4049,3800.0
2007-12-21 14:50:00,60.21,60.32,60.11,60.22,7300.0,58.3467,58.4533,58.2498,58.3564,7300.0
2007-12-21 15:00:00,60.26,60.26,60.0,60.05,8100.0,58.3952,58.3952,58.1432,58.1917,8100.0
2007-12-21 15:10:00,60.05,60.05,59.7,59.84,37500.0,58.1917,58.1917,57.8525,57.9882,37500.0
2007-12-21 15:20:00,59.9,59.9,59.76,59.83,9800.0,58.0463,58.0463,57.9106,57.9785,9800.0
2007-12-21 15:30:00,59.85,59.85,59.26,59.45,21700.0,57.9979,57.9979,57.4261,57.6102,21700.0
2007-12-21 15:40:00,59.49,59.55,59.32,59.38,16300.0,57.649,57.7071,57.4843,57.5424,16300.0
2007-12-21 15:50:00,59.42,60.0,59.37,59.91,43900.0,57.5812,58.1432,57.5327,58.056,43900.0
2007-12-24 09:30:00,60.7,60.7,59.36,59.49,23000.0,58.8215,58.8215,57.523,57.649,23000.0
2007-12-24 09:40:00,59.4,60.41,59.4,59.7,32800.0,57.5618,58.5405,57.5618,57.8525,32800.0
2007-12-24 09:50:00,59.84,60.03,59.57,59.83,9200.0,57.9882,58.1723,57.7265,57.9785,9200.0
2007-12-24 10:00:00,59.81,60.2,59.7,60.17,11900.0,57.9591,58.337,57.8525,58.3079,11900.0
2007-12-24 10:10:00,60.17,60.74,59.17,60.5,30200.0,58.3079,58.8603,57.3389,58.6277,30200.0
2007-12-24 10:20:00,60.5,61.77,60.5,61.3,57000.0,58.6277,59.8584,58.6277,59.403,57000.0
2007-12-24 10:30:00,61.44,61.44,60.0,60.62,32300.0,59.5386,59.5386,58.1432,58.744,32300.0
2007-12-24 10:40:00,60.75,60.75,60.26,60.3,9900.0,58.87,58.87,58.3952,58.4339,9900.0
2007-12-24 10:50:00,60.44,60.6,60.34,60.35,8800.0,58.5696,58.7246,58.4727,58.4824,8800.0
2007-12-24 11:00:00,60.3,60.51,60.06,60.35,13700.0,58.4339,58.6374,58.2014,58.4824,13700.0
2007-12-24 11:10:00,60.38,60.57,60.0,60.23,11600.0,58.5115,58.6956,58.1432,58.3661,11600.0
2007-12-24 11:20:00,60.27,60.6,60.23,60.32,13000.0,58.4049,58.7246,58.3661,58.4533,13000.0
2007-12-24 11:30:00,60.35,60.35,59.88,60.24,12800.0,58.4824,58.4824,58.0269,58.3758,12800.0
2007-12-24 11:40:00,60.24,60.63,60.2,60.63,9200.0,58.3758,58.7537,58.337,58.7537,9200.0
2007-12-24 11:50:00,60.54,60.66,60.03,60.28,12600.0,58.6665,58.7828,58.1723,58.4145,12600.0
2007-12-24 12:00:00,60.28,60.6,60.28,60.53,7700.0,58.4145,58.7246,58.4145,58.6568,7700.0
2007-12-24 12:10:00,60.6,60.61,60.53,60.59,6500.0,58.7246,58.7343,58.6568,58.715,6500.0
2007-12-24 12:20:00,60.6,60.62,60.13,60.17,9100.0,58.7246,58.744,58.2692,58.3079,9100.0
2007-12-24 12:30:00,60.17,60.5,60.17,60.5,4500.0,58.3079,58.6277,58.3079,58.6277,4500.0
2007-12-24 12:40:00,60.5,60.7,60.42,60.68,10800.0,58.6277,58.8215,58.5502,58.8022,10800.0
2007-12-24 12:50:00,60.66,60.69,60.16,60.33,26300.0,58.7828,58.8119,58.2983,58.463,26300.0
2007-12-24 13:00:00,60.4,60.4,60.32,60.32,1100.0,58.5308,58.5308,58.4533,58.4533,1100.0
2007-12-24 13:10:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:20:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:30:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:40:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 13:50:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:00:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:10:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:20:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:30:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:40:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 14:50:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:00:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:10:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:20:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:30:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:40:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-24 15:50:00,60.32,60.32,60.32,60.32,0.0,58.4533,58.4533,58.4533,58.4533,0.0
2007-12-26 09:30:00,60.84,60.98,60.45,60.9,17000.0,58.9572,59.0929,58.5793,59.0154,17000.0
2007-12-26 09:40:00,60.9,61.7,60.83,61.56,28700.0,59.0154,59.7906,58.9475,59.6549,28700.0
2007-12-26 09:50:00,61.55,62.44,61.5,62.28,60600.0,59.6452,60.5077,59.5968,60.3527,60600.0
2007-12-26 10:00:00,62.25,63.2,61.86,63.16,42700.0,60.3236,61.2442,59.9456,61.2054,42700.0
2007-12-26 10:10:00,63.17,64.74,63.02,64.5,110600.0,61.2151,62.7365,61.0698,62.504,110600.0
2007-12-26 10:20:00,64.5,64.99,64.21,64.61,58900.0,62.504,62.9788,62.2229,62.6105,58900.0
2007-12-26 10:30:00,64.64,64.64,64.0,64.46,44300.0,62.6396,62.6396,62.0194,62.4652,44300.0
2007-12-26 10:40:00,64.48,65.86,64.23,65.8,98900.0,62.4846,63.8219,62.2423,63.7637,98900.0
2007-12-26 10:50:00,65.82,67.03,65.65,66.86,118200.0,63.7831,64.9557,63.6184,64.7909,118200.0
2007-12-26 11:00:00,66.8,68.33,66.32,67.8,83400.0,64.7328,66.2154,64.2676,65.7018,83400.0
2007-12-26 11:10:00,67.79,68.57,67.21,67.24,75700.0,65.6921,66.448,65.1301,65.1592,75700.0
2007-12-26 11:20:00,67.32,68.1,66.76,67.93,61000.0,65.2367,65.9925,64.694,65.8278,61000.0
2007-12-26 11:30:00,67.76,68.28,67.17,67.58,52100.0,65.6631,66.167,65.0913,65.4886,52100.0
2007-12-26 11:40:00,67.81,68.2,67.38,68.1,31100.0,65.7115,66.0894,65.2948,65.9925,31100.0
2007-12-26 11:50:00,68.1,69.17,68.0,68.58,66800.0,65.9925,67.0294,65.8956,66.4577,66800.0
2007-12-26 12:00:00,68.72,69.0,68.01,68.79,33700.0,66.5934,66.8647,65.9053,66.6612,33700.0
2007-12-26 12:10:00,68.85,68.98,68.2,68.43,21300.0,66.7193,66.8453,66.0894,66.3123,21300.0
2007-12-26 12:20:00,68.42,68.95,68.42,68.78,17500.0,66.3026,66.8162,66.3026,66.6515,17500.0
2007-12-26 12:30:00,68.76,69.25,68.18,68.78,49600.0,66.6321,67.107,66.0701,66.6515,49600.0
2007-12-26 12:40:00,68.71,69.2,68.6,69.15,17400.0,66.5837,67.0585,66.4771,67.0101,17400.0
2007-12-26 12:50:00,69.2,69.77,69.06,69.17,48300.0,67.0585,67.6109,66.9228,67.0294,48300.0
2007-12-26 13:00:00,69.18,69.59,68.75,69.26,27100.0,67.0391,67.4364,66.6224,67.1166,27100.0
2007-12-26 13:10:00,69.27,69.69,69.01,69.3,24500.0,67.1263,67.5333,66.8744,67.1554,24500.0
2007-12-26 13:20:00,69.28,69.65,69.26,69.44,10900.0,67.136,67.4946,67.1166,67.2911,10900.0
2007-12-26 13:30:00,69.45,69.89,69.45,69.72,24300.0,67.3008,67.7271,67.3008,67.5624,24300.0
2007-12-26 13:40:00,69.7,70.64,69.6,70.64,86800.0,67.543,68.4539,67.4461,68.4539,86800.0
2007-12-26 13:50:00,70.64,70.8,69.85,69.85,65300.0,68.4539,68.609,67.6884,67.6884,65300.0
2007-12-26 14:00:00,70.1,70.15,69.0,69.26,39500.0,67.9307,67.9791,66.8647,67.1166,39500.0
2007-12-26 14:10:00,69.35,70.32,69.1,70.04,34900.0,67.2039,68.1438,66.9616,67.8725,34900.0
2007-12-26 14:20:00,70.02,70.02,69.52,69.8,24200.0,67.8531,67.8531,67.3686,67.6399,24200.0
2007-12-26 14:30:00,69.8,69.97,69.4,69.49,18000.0,67.6399,67.8047,67.2523,67.3395,18000.0
2007-12-26 14:40:00,69.6,69.9,69.5,69.74,21000.0,67.4461,67.7368,67.3492,67.5818,21000.0
2007-12-26 14:50:00,69.81,70.32,69.81,70.04,42200.0,67.6496,68.1438,67.6496,67.8725,42200.0
2007-12-26 15:00:00,70.05,70.15,69.81,69.94,15800.0,67.8822,67.9791,67.6496,67.7756,15800.0
2007-12-26 15:10:00,69.94,71.06,69.85,70.93,39700.0,67.7756,68.8609,67.6884,68.735,39700.0
2007-12-26 15:20:00,70.9,71.75,70.85,71.37,68100.0,68.7059,69.5296,68.6574,69.1613,68100.0
2007-12-26 15:30:00,71.42,71.49,70.67,70.88,56400.0,69.2098,69.2776,68.483,68.6865,56400.0
2007-12-26 15:40:00,71.05,72.96,71.05,72.4,94800.0,68.8513,70.7021,68.8513,70.1595,94800.0
2007-12-26 15:50:00,72.5,72.96,72.2,72.75,125900.0,70.2564,70.7021,69.9657,70.4986,125900.0
2007-12-27 09:30:00,72.65,77.54,72.0,77.07,357400.0,70.4017,75.1404,69.7719,74.685,357400.0
2007-12-27 09:40:00,77.13,80.1,77.07,79.69,393100.0,74.7431,77.6212,74.685,77.2239,393100.0
2007-12-27 09:50:00,79.6,81.17,79.4,79.68,354900.0,77.1367,78.6581,76.9428,77.2142,354900.0
2007-12-27 10:00:00,79.7,80.98,79.58,80.14,243400.0,77.2336,78.474,77.1173,77.6599,243400.0
2007-12-27 10:10:00,80.14,80.14,78.89,79.25,214100.0,77.6599,77.6599,76.4486,76.7975,214100.0
2007-12-27 10:20:00,79.34,80.33,79.34,79.6,169900.0,76.8847,77.8441,76.8847,77.1367,169900.0
2007-12-27 10:30:00,79.6,79.8,78.33,78.33,148900.0,77.1367,77.3305,75.906,75.906,148900.0
2007-12-27 10:40:00,78.4,78.4,75.76,75.78,387600.0,75.9738,75.9738,73.4155,73.4349,387600.0
2007-12-27 10:50:00,75.9,77.57,75.82,77.44,184600.0,73.5512,75.1695,73.4736,75.0435,184600.0
2007-12-27 11:00:00,77.45,77.92,75.52,75.79,151100.0,75.0532,75.5086,73.1829,73.4446,151100.0
2007-12-27 11:10:00,75.8,76.36,74.6,74.94,163300.0,73.4543,73.9969,72.2914,72.6209,163300.0
2007-12-27 11:20:00,74.99,76.09,74.7,76.01,133500.0,72.6693,73.7353,72.3883,73.6578,133500.0
2007-12-27 11:30:00,75.98,77.24,75.8,76.34,110400.0,73.6287,74.8497,73.4543,73.9775,110400.0
2007-12-27 11:40:00,76.5,76.79,76.15,76.56,40300.0,74.1326,74.4136,73.7934,74.1907,40300.0
2007-12-27 11:50:00,76.51,76.51,75.4,76.12,82900.0,74.1423,74.1423,73.0666,73.7644,82900.0
2007-12-27 12:00:00,76.15,76.36,75.04,75.3,47600.0,73.7934,73.9969,72.7178,72.9697,47600.0
2007-12-27 12:10:00,75.33,75.9,75.3,75.7,44200.0,72.9988,73.5512,72.9697,73.3574,44200.0
2007-12-27 12:20:00,75.71,76.17,75.52,76.07,36800.0,73.367,73.8128,73.1829,73.7159,36800.0
2007-12-27 12:30:00,76.1,76.25,75.35,75.47,47200.0,73.745,73.8903,73.0182,73.1345,47200.0
2007-12-27 12:40:00,75.59,76.5,75.59,76.4,45400.0,73.2508,74.1326,73.2508,74.0357,45400.0
2007-12-27 12:50:00,76.47,76.49,75.85,76.3,29100.0,74.1035,74.1229,73.5027,73.9388,29100.0
2007-12-27 13:00:00,76.35,76.49,75.66,76.42,47800.0,73.9872,74.1229,73.3186,74.0551,47800.0
2007-12-27 13:10:00,76.41,76.85,76.32,76.75,51900.0,74.0454,74.4718,73.9582,74.3749,51900.0
2007-12-27 13:20:00,76.75,77.78,76.75,77.6,106800.0,74.3749,75.373,74.3749,75.1986,106800.0
2007-12-27 13:30:00,77.59,77.74,77.0,77.44,58200.0,75.1889,75.3342,74.6171,75.0435,58200.0
2007-12-27 13:40:00,77.41,78.85,77.31,78.67,109600.0,75.0144,76.4099,74.9175,76.2354,109600.0
2007-12-27 13:50:00,78.71,78.83,77.5,78.0,94200.0,76.2742,76.3905,75.1016,75.5862,94200.0
2007-12-27 14:00:00,78.0,78.45,77.91,78.05,40100.0,75.5862,76.0222,75.499,75.6346,40100.0
2007-12-27 14:10:00,78.17,78.19,77.55,78.05,25600.0,75.7509,75.7703,75.1501,75.6346,25600.0
2007-12-27 14:20:00,78.0,78.3,77.56,77.98,45600.0,75.5862,75.8769,75.1598,75.5668,45600.0
2007-12-27 14:30:00,77.96,78.19,77.53,78.1,32700.0,75.5474,75.7703,75.1307,75.6831,32700.0
2007-12-27 14:40:00,78.01,79.0,78.0,78.07,84300.0,75.5959,76.5552,75.5862,75.654,84300.0
2007-12-27 14:50:00,78.2,78.52,78.08,78.47,23900.0,75.78,76.0901,75.6637,76.0416,23900.0
2007-12-27 15:00:00,78.37,78.97,78.06,78.44,36000.0,75.9447,76.5262,75.6443,76.0126,36000.0
2007-12-27 15:10:00,78.43,78.44,77.81,78.1,41700.0,76.0029,76.0126,75.4021,75.6831,41700.0
2007-12-27 15:20:00,78.17,78.33,77.51,77.52,52000.0,75.7509,75.906,75.1113,75.121,52000.0
2007-12-27 15:30:00,77.52,77.66,76.13,76.38,86200.0,75.121,75.2567,73.774,74.0163,86200.0
2007-12-27 15:40:00,76.37,76.43,75.06,75.94,128400.0,74.0066,74.0648,72.7372,73.5899,128400.0
2007-12-27 15:50:00,76.0,76.0,75.0,75.59,137300.0,73.6481,73.6481,72.679,73.2508,137300.0
2007-12-28 09:30:00,81.0,81.0,77.66,78.98,223100.0,78.4933,78.4933,75.2567,76.5358,223100.0
2007-12-28 09:40:00,79.12,80.74,78.58,80.38,219000.0,76.6715,78.2414,76.1482,77.8925,219000.0
2007-12-28 09:50:00,80.37,80.37,77.17,78.05,228400.0,77.8828,77.8828,74.7819,75.6346,228400.0
2007-12-28 10:00:00,78.2,78.22,77.07,78.2,175200.0,75.78,75.7994,74.685,75.78,175200.0
2007-12-28 10:10:00,78.18,78.72,77.93,78.48,87600.0,75.7606,76.2839,75.5183,76.0513,87600.0
2007-12-28 10:20:00,78.5,78.6,77.8,78.1,53500.0,76.0707,76.1676,75.3924,75.6831,53500.0
2007-12-28 10:30:00,78.03,78.43,77.8,78.16,36200.0,75.6152,76.0029,75.3924,75.7412,36200.0
2007-12-28 10:40:00,78.17,78.5,78.03,78.19,30600.0,75.7509,76.0707,75.6152,75.7703,30600.0
2007-12-28 10:50:00,78.15,78.25,77.81,77.82,33800.0,75.7315,75.8284,75.4021,75.4117,33800.0
2007-12-28 11:00:00,77.82,78.31,77.82,78.31,42500.0,75.4117,75.8866,75.4117,75.8866,42500.0
2007-12-28 11:10:00,78.21,79.37,78.19,79.2,85600.0,75.7897,76.9138,75.7703,76.749,85600.0
2007-12-28 11:20:00,79.12,79.9,78.75,78.91,85200.0,76.6715,77.4274,76.313,76.468,85200.0
2007-12-28 11:30:00,78.94,79.43,78.86,79.0,43300.0,76.4971,76.9719,76.4196,76.5552,43300.0
2007-12-28 11:40:00,79.0,79.38,78.98,79.1,20000.0,76.5552,76.9235,76.5358,76.6521,20000.0
2007-12-28 11:50:00,79.14,79.23,78.25,78.26,31200.0,76.6909,76.7781,75.8284,75.8381,31200.0
2007-12-28 12:00:00,78.38,79.0,78.27,78.56,21900.0,75.9544,76.5552,75.8478,76.1288,21900.0
2007-12-28 12:10:00,78.66,78.81,78.0,78.68,51800.0,76.2257,76.3711,75.5862,76.2451,51800.0
2007-12-28 12:20:00,78.75,79.39,78.37,78.67,35000.0,76.313,76.9332,75.9447,76.2354,35000.0
2007-12-28 12:30:00,78.67,78.69,78.2,78.46,23500.0,76.2354,76.2548,75.78,76.0319,23500.0
2007-12-28 12:40:00,78.46,78.64,78.11,78.5,24200.0,76.0319,76.2064,75.6928,76.0707,24200.0
2007-12-28 12:50:00,78.42,78.5,78.06,78.2,39100.0,75.9932,76.0707,75.6443,75.78,39100.0
2007-12-28 13:00:00,78.2,79.07,78.09,79.0,52500.0,75.78,76.6231,75.6734,76.5552,52500.0
2007-12-28 13:10:00,78.99,79.17,78.62,78.88,27000.0,76.5455,76.72,76.187,76.4389,27000.0
2007-12-28 13:20:00,78.84,79.0,78.61,78.94,12400.0,76.4002,76.5552,76.1773,76.4971,12400.0
2007-12-28 13:30:00,78.94,79.0,78.74,78.9,17600.0,76.4971,76.5552,76.3033,76.4583,17600.0
2007-12-28 13:40:00,78.9,79.2,78.74,78.91,39500.0,76.4583,76.749,76.3033,76.468,39500.0
2007-12-28 13:50:00,78.92,78.92,78.2,78.71,38900.0,76.4777,76.4777,75.78,76.2742,38900.0
2007-12-28 14:00:00,78.71,78.8,78.52,78.58,14000.0,76.2742,76.3614,76.0901,76.1482,14000.0
2007-12-28 14:10:00,78.58,79.28,78.44,78.88,42900.0,76.1482,76.8266,76.0126,76.4389,42900.0
2007-12-28 14:20:00,78.82,78.89,78.34,78.58,31700.0,76.3808,76.4486,75.9157,76.1482,31700.0
2007-12-28 14:30:00,78.63,78.75,78.6,78.7,21900.0,76.1967,76.313,76.1676,76.2645,21900.0
2007-12-28 14:40:00,78.65,78.75,77.9,78.42,50400.0,76.2161,76.313,75.4893,75.9932,50400.0
2007-12-28 14:50:00,78.41,78.69,78.03,78.32,31600.0,75.9835,76.2548,75.6152,75.8963,31600.0
2007-12-28 15:00:00,78.26,78.39,77.57,78.39,59000.0,75.8381,75.9641,75.1695,75.9641,59000.0
2007-12-28 15:10:00,78.31,78.61,78.13,78.25,28300.0,75.8866,76.1773,75.7122,75.8284,28300.0
2007-12-28 15:20:00,78.29,78.61,78.09,78.6,26900.0,75.8672,76.1773,75.6734,76.1676,26900.0
2007-12-28 15:30:00,78.58,78.61,78.27,78.4,18100.0,76.1482,76.1773,75.8478,75.9738,18100.0
2007-12-28 15:40:00,78.4,78.94,78.35,78.77,44000.0,75.9738,76.4971,75.9253,76.3323,44000.0
2007-12-28 15:50:00,78.78,78.92,78.57,78.75,81800.0,76.342,76.4777,76.1385,76.313,81800.0
2007-12-31 09:30:00,78.34,78.88,76.5,77.55,87200.0,75.9157,76.4389,74.1326,75.1501,87200.0
2007-12-31 09:40:00,77.66,78.49,77.02,77.55,52700.0,75.2567,76.061,74.6365,75.1501,52700.0
2007-12-31 09:50:00,77.64,78.07,77.4,77.4,24000.0,75.2373,75.654,75.0047,75.0047,24000.0
2007-12-31 10:00:00,77.53,78.41,77.52,78.38,27000.0,75.1307,75.9835,75.121,75.9544,27000.0
2007-12-31 10:10:00,78.34,78.44,78.04,78.05,13000.0,75.9157,76.0126,75.6249,75.6346,13000.0
2007-12-31 10:20:00,78.04,78.32,77.4,77.4,24800.0,75.6249,75.8963,75.0047,75.0047,24800.0
2007-12-31 10:30:00,77.42,78.2,77.36,77.58,21900.0,75.0241,75.78,74.966,75.1792,21900.0
2007-12-31 10:40:00,77.43,77.55,77.0,77.13,39800.0,75.0338,75.1501,74.6171,74.7431,39800.0
2007-12-31 10:50:00,77.24,77.39,77.02,77.27,14600.0,74.8497,74.9951,74.6365,74.8788,14600.0
2007-12-31 11:00:00,77.31,77.36,77.01,77.07,27500.0,74.9175,74.966,74.6268,74.685,27500.0
2007-12-31 11:10:00,77.07,77.24,77.03,77.05,17200.0,74.685,74.8497,74.6462,74.6656,17200.0
2007-12-31 11:20:00,77.06,77.21,77.05,77.14,7800.0,74.6753,74.8206,74.6656,74.7528,7800.0
2007-12-31 11:30:00,77.14,77.35,76.87,77.1,13200.0,74.7528,74.9563,74.4911,74.714,13200.0
2007-12-31 11:40:00,77.15,77.31,77.02,77.16,8800.0,74.7625,74.9175,74.6365,74.7722,8800.0
2007-12-31 11:50:00,77.05,77.2,77.02,77.08,9800.0,74.6656,74.8109,74.6365,74.6946,9800.0
2007-12-31 12:00:00,77.11,77.13,76.85,77.04,10000.0,74.7237,74.7431,74.4718,74.6559,10000.0
2007-12-31 12:10:00,77.04,77.1,76.5,76.59,37600.0,74.6559,74.714,74.1326,74.2198,37600.0
2007-12-31 12:20:00,76.51,76.63,76.1,76.16,28700.0,74.1423,74.2586,73.745,73.8031,28700.0
2007-12-31 12:30:00,76.15,76.26,75.4,75.56,64000.0,73.7934,73.9,73.0666,73.2217,64000.0
2007-12-31 12:40:00,75.65,75.76,75.3,75.69,33700.0,73.3089,73.4155,72.9697,73.3477,33700.0
2007-12-31 12:50:00,75.76,76.59,75.75,75.85,33100.0,73.4155,74.2198,73.4058,73.5027,33100.0
2007-12-31 13:00:00,75.86,75.96,75.73,75.89,12500.0,73.5124,73.6093,73.3864,73.5415,12500.0
2007-12-31 13:10:00,75.89,76.15,75.81,75.86,20300.0,73.5415,73.7934,73.4639,73.5124,20300.0
2007-12-31 13:20:00,75.85,75.86,75.0,75.1,63700.0,73.5027,73.5124,72.679,72.7759,63700.0
2007-12-31 13:30:00,75.1,75.18,74.55,74.97,58900.0,72.7759,72.8534,72.2429,72.6499,58900.0
2007-12-31 13:40:00,74.97,74.97,74.62,74.94,27300.0,72.6499,72.6499,72.3108,72.6209,27300.0
2007-12-31 13:50:00,74.94,75.46,74.74,74.74,19500.0,72.6209,73.1248,72.4271,72.4271,19500.0
2007-12-31 14:00:00,74.79,74.79,74.0,74.33,47700.0,72.4755,72.4755,71.71,72.0297,47700.0
2007-12-31 14:10:00,74.31,75.0,74.26,74.96,17200.0,72.0104,72.679,71.9619,72.6403,17200.0
2007-12-31 14:20:00,74.98,75.07,74.45,74.53,25800.0,72.6596,72.7468,72.146,72.2236,25800.0
2007-12-31 14:30:00,74.43,74.71,74.43,74.51,10900.0,72.1267,72.398,72.1267,72.2042,10900.0
2007-12-31 14:40:00,74.61,74.71,74.35,74.42,13700.0,72.3011,72.398,72.0491,72.117,13700.0
2007-12-31 14:50:00,74.37,74.81,74.3,74.4,13000.0,72.0685,72.4949,72.0007,72.0976,13000.0
2007-12-31 15:00:00,74.4,74.88,74.3,74.76,16400.0,72.0976,72.5627,72.0007,72.4464,16400.0
2007-12-31 15:10:00,74.74,75.1,74.65,74.99,25600.0,72.4271,72.7759,72.3398,72.6693,25600.0
2007-12-31 15:20:00,74.98,75.15,74.73,74.92,26100.0,72.6596,72.8244,72.4174,72.6015,26100.0
2007-12-31 15:30:00,74.92,75.0,74.55,74.58,22700.0,72.6015,72.679,72.2429,72.272,22700.0
2007-12-31 15:40:00,74.57,74.67,74.1,74.23,46000.0,72.2623,72.3592,71.8069,71.9328,46000.0
2007-12-31 15:50:00,74.24,74.25,72.7,73.83,161500.0,71.9425,71.9522,70.4502,71.5452,161500.0
2008-01-02 09:30:00,75.98,76.81,74.54,75.26,116400.0,73.6287,74.433,72.2332,72.931,116400.0
2008-01-02 09:40:00,75.37,75.51,74.24,74.28,51300.0,73.0376,73.1732,71.9425,71.9813,51300.0
2008-01-02 09:50:00,74.38,74.5,73.88,73.97,43000.0,72.0782,72.1945,71.5937,71.6809,43000.0
2008-01-02 10:00:00,73.97,74.06,69.24,70.96,296700.0,71.6809,71.7681,67.0973,68.764,296700.0
2008-01-02 10:10:00,70.96,71.19,69.74,69.94,69100.0,68.764,68.9869,67.5818,67.7756,69100.0
2008-01-02 10:20:00,69.94,70.13,68.71,68.99,158100.0,67.7756,67.9597,66.5837,66.855,158100.0
2008-01-02 10:30:00,68.86,69.77,68.8,69.72,62900.0,66.729,67.6109,66.6709,67.5624,62900.0
2008-01-02 10:40:00,69.77,69.77,68.81,69.02,77200.0,67.6109,67.6109,66.6806,66.8841,77200.0
2008-01-02 10:50:00,69.03,69.08,68.34,68.49,71500.0,66.8938,66.9422,66.2251,66.3705,71500.0
2008-01-02 11:00:00,68.49,69.15,68.29,68.41,44400.0,66.3705,67.0101,66.1767,66.293,44400.0
2008-01-02 11:10:00,68.3,69.28,68.25,69.18,45300.0,66.1864,67.136,66.1379,67.0391,45300.0
2008-01-02 11:20:00,69.05,69.56,68.51,69.3,59600.0,66.9131,67.4074,66.3899,67.1554,59600.0
2008-01-02 11:30:00,69.42,69.46,68.46,68.58,35200.0,67.2717,67.3105,66.3414,66.4577,35200.0
2008-01-02 11:40:00,68.64,69.06,68.0,68.83,53300.0,66.5158,66.9228,65.8956,66.7,53300.0
2008-01-02 11:50:00,68.96,69.77,68.72,69.62,46100.0,66.8259,67.6109,66.5934,67.4655,46100.0
2008-01-02 12:00:00,69.6,69.79,69.05,69.08,32200.0,67.4461,67.6302,66.9131,66.9422,32200.0
2008-01-02 12:10:00,69.08,69.5,68.69,68.98,27900.0,66.9422,67.3492,66.5643,66.8453,27900.0
2008-01-02 12:20:00,68.91,69.08,68.62,68.62,13900.0,66.7775,66.9422,66.4965,66.4965,13900.0
2008-01-02 12:30:00,68.63,69.39,68.63,69.21,15000.0,66.5061,67.2426,66.5061,67.0682,15000.0
2008-01-02 12:40:00,69.2,69.21,68.72,69.14,17000.0,67.0585,67.0682,66.5934,67.0004,17000.0
2008-01-02 12:50:00,68.93,69.01,68.79,68.84,12400.0,66.7969,66.8744,66.6612,66.7096,12400.0
2008-01-02 13:00:00,68.9,69.12,68.4,68.41,18300.0,66.7678,66.981,66.2833,66.293,18300.0
2008-01-02 13:10:00,68.37,68.49,68.01,68.43,33400.0,66.2542,66.3705,65.9053,66.3123,33400.0
2008-01-02 13:20:00,68.4,68.69,68.38,68.5,23200.0,66.2833,66.5643,66.2639,66.3802,23200.0
2008-01-02 13:30:00,68.64,68.73,68.38,68.64,12800.0,66.5158,66.603,66.2639,66.5158,12800.0
2008-01-02 13:40:00,68.64,69.22,68.58,69.13,30200.0,66.5158,67.0779,66.4577,66.9907,30200.0
2008-01-02 13:50:00,69.13,69.26,68.95,69.13,20000.0,66.9907,67.1166,66.8162,66.9907,20000.0
2008-01-02 14:00:00,69.14,69.88,69.05,69.76,32300.0,67.0004,67.7175,66.9131,67.6012,32300.0
2008-01-02 14:10:00,69.77,69.96,69.22,69.78,36800.0,67.6109,67.795,67.0779,67.6206,36800.0
2008-01-02 14:20:00,69.79,70.21,69.79,70.02,49300.0,67.6302,68.0372,67.6302,67.8531,49300.0
2008-01-02 14:30:00,70.0,70.0,69.25,69.48,40000.0,67.8337,67.8337,67.107,67.3298,40000.0
2008-01-02 14:40:00,69.47,70.0,69.44,69.82,22800.0,67.3201,67.8337,67.2911,67.6593,22800.0
2008-01-02 14:50:00,69.82,70.14,69.56,69.61,29400.0,67.6593,67.9694,67.4074,67.4558,29400.0
2008-01-02 15:00:00,69.6,69.95,69.07,69.56,52600.0,67.4461,67.7853,66.9325,67.4074,52600.0
2008-01-02 15:10:00,69.51,70.1,69.44,69.78,25100.0,67.3589,67.9307,67.2911,67.6206,25100.0
2008-01-02 15:20:00,69.78,69.88,69.55,69.55,35300.0,67.6206,67.7175,67.3977,67.3977,35300.0
2008-01-02 15:30:00,69.58,70.0,69.5,70.0,33300.0,67.4267,67.8337,67.3492,67.8337,33300.0
2008-01-02 15:40:00,69.99,70.73,69.85,69.92,54900.0,67.8241,68.5412,67.6884,67.7562,54900.0
2008-01-02 15:50:00,70.01,70.41,69.85,70.09,55600.0,67.8434,68.2311,67.6884,67.921,55600.0
2008-01-03 09:30:00,72.48,72.8,71.16,71.32,102300.0,70.237,70.5471,68.9578,69.1129,102300.0
2008-01-03 09:40:00,71.45,71.45,69.55,69.95,89600.0,69.2389,69.2389,67.3977,67.7853,89600.0
2008-01-03 09:50:00,69.85,69.9,69.06,69.7,45700.0,67.6884,67.7368,66.9228,67.543,45700.0
2008-01-03 10:00:00,69.73,72.54,69.69,72.22,109800.0,67.5721,70.2951,67.5333,69.985,109800.0
2008-01-03 10:10:00,72.17,72.49,70.66,71.13,86500.0,69.9366,70.2467,68.4733,68.9288,86500.0
2008-01-03 10:20:00,71.28,71.28,69.75,70.62,63500.0,69.0741,69.0741,67.5915,68.4346,63500.0
2008-01-03 10:30:00,70.64,71.23,70.0,70.15,36600.0,68.4539,69.0257,67.8337,67.9791,36600.0
2008-01-03 10:40:00,70.05,70.77,69.91,70.57,19000.0,67.8822,68.5799,67.7465,68.3861,19000.0
2008-01-03 10:50:00,70.55,71.05,70.46,70.87,23600.0,68.3667,68.8513,68.2795,68.6768,23600.0
2008-01-03 11:00:00,71.0,71.12,70.58,70.99,14400.0,68.8028,68.9191,68.3958,68.7931,14400.0
2008-01-03 11:10:00,70.86,71.28,70.65,70.8,37900.0,68.6671,69.0741,68.4636,68.609,37900.0
2008-01-03 11:20:00,70.9,71.2,70.65,71.05,16700.0,68.7059,68.9966,68.4636,68.8513,16700.0
2008-01-03 11:30:00,71.0,71.0,70.05,70.46,26000.0,68.8028,68.8028,67.8822,68.2795,26000.0
2008-01-03 11:40:00,70.65,71.24,70.45,71.01,16400.0,68.4636,69.0354,68.2698,68.8125,16400.0
2008-01-03 11:50:00,70.95,71.25,70.92,70.98,12200.0,68.7543,69.0451,68.7253,68.7834,12200.0
2008-01-03 12:00:00,70.96,71.12,70.93,71.04,9900.0,68.764,68.9191,68.735,68.8416,9900.0
2008-01-03 12:10:00,71.04,71.78,71.04,71.63,30200.0,68.8416,69.5587,68.8416,69.4133,30200.0
2008-01-03 12:20:00,71.68,71.79,71.3,71.51,21300.0,69.4618,69.5684,69.0935,69.297,21300.0
2008-01-03 12:30:00,71.54,71.89,71.22,71.22,24600.0,69.3261,69.6653,69.016,69.016,24600.0
2008-01-03 12:40:00,71.14,71.32,70.65,70.87,20100.0,68.9385,69.1129,68.4636,68.6768,20100.0
2008-01-03 12:50:00,70.87,71.0,70.65,70.95,8500.0,68.6768,68.8028,68.4636,68.7543,8500.0
2008-01-03 13:00:00,70.95,70.98,70.65,70.92,13700.0,68.7543,68.7834,68.4636,68.7253,13700.0
2008-01-03 13:10:00,70.95,70.95,70.5,70.5,16100.0,68.7543,68.7543,68.3183,68.3183,16100.0
2008-01-03 13:20:00,70.51,70.66,70.41,70.66,9900.0,68.328,68.4733,68.2311,68.4733,9900.0
2008-01-03 13:30:00,70.76,70.95,70.51,70.7,9500.0,68.5702,68.7543,68.328,68.5121,9500.0
2008-01-03 13:40:00,70.72,70.82,70.52,70.61,8900.0,68.5315,68.6284,68.3377,68.4249,8900.0
2008-01-03 13:50:00,70.63,70.69,70.2,70.32,15800.0,68.4442,68.5024,68.0276,68.1438,15800.0
2008-01-03 14:00:00,70.31,70.44,70.0,70.05,20600.0,68.1342,68.2601,67.8337,67.8822,20600.0
2008-01-03 14:10:00,70.06,70.5,69.95,70.29,25700.0,67.8919,68.3183,67.7853,68.1148,25700.0
2008-01-03 14:20:00,70.42,70.43,70.1,70.32,13500.0,68.2407,68.2504,67.9307,68.1438,13500.0
2008-01-03 14:30:00,70.32,70.63,70.21,70.34,6800.0,68.1438,68.4442,68.0372,68.1632,6800.0
2008-01-03 14:40:00,70.41,70.5,70.0,70.03,9300.0,68.2311,68.3183,67.8337,67.8628,9300.0
2008-01-03 14:50:00,70.0,70.26,69.95,69.95,9400.0,67.8337,68.0857,67.7853,67.7853,9400.0
2008-01-03 15:00:00,69.97,70.05,69.31,69.56,35700.0,67.8047,67.8822,67.1651,67.4074,35700.0
2008-01-03 15:10:00,69.58,69.75,69.3,69.33,19000.0,67.4267,67.5915,67.1554,67.1845,19000.0
2008-01-03 15:20:00,69.35,69.55,68.81,68.81,28800.0,67.2039,67.3977,66.6806,66.6806,28800.0
2008-01-03 15:30:00,68.87,69.68,68.81,69.39,22100.0,66.7387,67.5236,66.6806,67.2426,22100.0
2008-01-03 15:40:00,69.41,70.21,69.38,69.84,26100.0,67.262,68.0372,67.2329,67.6787,26100.0
2008-01-03 15:50:00,69.78,69.78,69.13,69.66,41700.0,67.6206,67.6206,66.9907,67.5043,41700.0
2008-01-04 09:30:00,66.48,66.77,65.11,66.2,103500.0,64.4227,64.7037,63.0951,64.1513,103500.0
2008-01-04 09:40:00,66.2,67.4,66.2,66.6,59300.0,64.1513,65.3142,64.1513,64.539,59300.0
2008-01-04 09:50:00,66.75,67.85,66.75,67.41,39800.0,64.6843,65.7503,64.6843,65.3239,39800.0
2008-01-04 10:00:00,67.46,67.75,66.45,67.4,58000.0,65.3723,65.6534,64.3936,65.3142,58000.0
2008-01-04 10:10:00,67.44,67.6,66.62,67.14,31000.0,65.353,65.508,64.5583,65.0623,31000.0
2008-01-04 10:20:00,66.93,67.18,66.75,66.88,20400.0,64.8588,65.101,64.6843,64.8103,20400.0
2008-01-04 10:30:00,66.87,67.39,66.85,66.85,23300.0,64.8006,65.3045,64.7812,64.7812,23300.0
2008-01-04 10:40:00,66.85,67.15,66.54,66.85,18500.0,64.7812,65.0719,64.4808,64.7812,18500.0
2008-01-04 10:50:00,66.94,67.0,66.0,66.0,32100.0,64.8684,64.9266,63.9575,63.9575,32100.0
2008-01-04 11:00:00,66.05,66.13,65.12,65.21,75600.0,64.006,64.0835,63.1048,63.192,75600.0
2008-01-04 11:10:00,65.24,66.0,65.0,65.08,55100.0,63.2211,63.9575,62.9885,63.066,55100.0
2008-01-04 11:20:00,65.09,65.71,65.03,65.56,31300.0,63.0757,63.6765,63.0175,63.5311,31300.0
2008-01-04 11:30:00,65.58,66.2,65.41,65.69,28800.0,63.5505,64.1513,63.3858,63.6571,28800.0
2008-01-04 11:40:00,65.65,65.65,65.1,65.17,10900.0,63.6184,63.6184,63.0854,63.1532,10900.0
2008-01-04 11:50:00,65.17,65.71,65.0,65.18,23900.0,63.1532,63.6765,62.9885,63.1629,23900.0
2008-01-04 12:00:00,65.1,65.91,65.02,65.81,25600.0,63.0854,63.8703,63.0079,63.7734,25600.0
2008-01-04 12:10:00,65.88,66.15,65.7,66.14,18900.0,63.8412,64.1029,63.6668,64.0932,18900.0
2008-01-04 12:20:00,66.21,66.4,65.79,66.05,13400.0,64.161,64.3452,63.754,64.006,13400.0
2008-01-04 12:30:00,66.11,66.27,65.75,65.78,9800.0,64.0641,64.2192,63.7153,63.7443,9800.0
2008-01-04 12:40:00,65.79,65.95,65.68,65.92,7000.0,63.754,63.9091,63.6474,63.88,7000.0
2008-01-04 12:50:00,65.94,66.15,65.85,65.94,7300.0,63.8994,64.1029,63.8122,63.8994,7300.0
2008-01-04 13:00:00,65.85,65.95,65.81,65.93,8600.0,63.8122,63.9091,63.7734,63.8897,8600.0
2008-01-04 13:10:00,65.9,66.05,65.75,65.96,17100.0,63.8606,64.006,63.7153,63.9188,17100.0
2008-01-04 13:20:00,65.98,66.18,65.9,66.04,21000.0,63.9382,64.132,63.8606,63.9963,21000.0
2008-01-04 13:30:00,66.01,66.04,65.55,65.58,10300.0,63.9672,63.9963,63.5215,63.5505,10300.0
2008-01-04 13:40:00,65.56,65.65,65.24,65.24,30900.0,63.5311,63.6184,63.2211,63.2211,30900.0
2008-01-04 13:50:00,65.33,66.26,65.33,65.48,18000.0,63.3083,64.2095,63.3083,63.4536,18000.0
2008-01-04 14:00:00,65.64,65.64,65.4,65.5,10300.0,63.6087,63.6087,63.3761,63.473,10300.0
2008-01-04 14:10:00,65.43,65.5,65.2,65.41,9200.0,63.4052,63.473,63.1823,63.3858,9200.0
2008-01-04 14:20:00,65.31,65.32,64.56,64.57,55500.0,63.2889,63.2986,62.5621,62.5718,55500.0
2008-01-04 14:30:00,64.57,64.67,64.2,64.23,40500.0,62.5718,62.6687,62.2132,62.2423,40500.0
2008-01-04 14:40:00,64.35,64.35,63.65,63.97,67800.0,62.3586,62.3586,61.6803,61.9904,67800.0
2008-01-04 14:50:00,64.09,64.61,63.94,64.49,36300.0,62.1066,62.6105,61.9613,62.4943,36300.0
2008-01-04 15:00:00,64.5,64.9,64.16,64.51,25000.0,62.504,62.8916,62.1745,62.5136,25000.0
2008-01-04 15:10:00,64.5,64.5,63.28,63.75,42900.0,62.504,62.504,61.3217,61.7772,42900.0
2008-01-04 15:20:00,63.87,64.51,63.62,64.43,49600.0,61.8934,62.5136,61.6512,62.4361,49600.0
2008-01-04 15:30:00,64.47,64.73,64.01,64.26,34400.0,62.4749,62.7268,62.0291,62.2714,34400.0
2008-01-04 15:40:00,64.25,64.35,63.5,63.5,39400.0,62.2617,62.3586,61.5349,61.5349,39400.0
2008-01-04 15:50:00,63.51,64.28,63.17,64.07,88900.0,61.5446,62.2908,61.2151,62.0873,88900.0
2008-01-07 09:30:00,66.16,66.77,64.56,64.86,86700.0,64.1126,64.7037,62.5621,62.8528,86700.0
2008-01-07 09:40:00,64.93,65.74,64.25,65.06,52000.0,62.9206,63.7056,62.2617,63.0466,52000.0
2008-01-07 09:50:00,64.97,65.02,63.64,63.64,40900.0,62.9594,63.0079,61.6706,61.6706,40900.0
2008-01-07 10:00:00,63.71,63.81,62.58,62.7,77500.0,61.7384,61.8353,60.6434,60.7597,77500.0
2008-01-07 10:10:00,62.62,62.62,58.46,59.33,279500.0,60.6821,60.6821,56.6509,57.4939,279500.0
2008-01-07 10:20:00,59.33,60.16,59.0,59.87,85500.0,57.4939,58.2983,57.1742,58.0172,85500.0
2008-01-07 10:30:00,59.79,59.79,58.54,58.82,109800.0,57.9397,57.9397,56.7284,56.9997,109800.0
2008-01-07 10:40:00,58.83,60.7,58.82,60.69,83600.0,57.0094,58.8215,56.9997,58.8119,83600.0
2008-01-07 10:50:00,60.69,61.7,60.28,60.79,73600.0,58.8119,59.7906,58.4145,58.9088,73600.0
2008-01-07 11:00:00,60.94,61.63,60.79,61.57,46500.0,59.0541,59.7228,58.9088,59.6646,46500.0
2008-01-07 11:10:00,61.56,63.83,61.24,62.26,87700.0,59.6549,61.8547,59.3448,60.3333,87700.0
2008-01-07 11:20:00,62.26,62.99,61.37,62.52,34100.0,60.3333,61.0407,59.4708,60.5852,34100.0
2008-01-07 11:30:00,62.64,63.48,62.44,62.71,27900.0,60.7015,61.5155,60.5077,60.7693,27900.0
2008-01-07 11:40:00,62.72,63.84,62.6,63.04,20500.0,60.779,61.8644,60.6627,61.0891,20500.0
2008-01-07 11:50:00,63.02,63.31,62.63,62.92,15500.0,61.0698,61.3508,60.6918,60.9728,15500.0
2008-01-07 12:00:00,62.85,63.38,62.5,62.62,16500.0,60.905,61.4186,60.5658,60.6821,16500.0
2008-01-07 12:10:00,62.63,63.11,62.39,62.86,12300.0,60.6918,61.157,60.4592,60.9147,12300.0
2008-01-07 12:20:00,62.78,63.38,62.51,62.88,8400.0,60.8372,61.4186,60.5755,60.9341,8400.0
2008-01-07 12:30:00,62.99,63.07,62.73,62.97,21500.0,61.0407,61.1182,60.7887,61.0213,21500.0
2008-01-07 12:40:00,62.92,63.37,62.75,62.99,15200.0,60.9728,61.4089,60.8081,61.0407,15200.0
2008-01-07 12:50:00,63.08,63.78,62.97,63.61,30600.0,61.1279,61.8062,61.0213,61.6415,30600.0
2008-01-07 13:00:00,63.6,63.71,63.06,63.71,23400.0,61.6318,61.7384,61.1085,61.7384,23400.0
2008-01-07 13:10:00,63.7,64.2,63.31,64.1,36000.0,61.7287,62.2132,61.3508,62.1163,36000.0
2008-01-07 13:20:00,64.14,64.32,63.72,63.91,17200.0,62.1551,62.3295,61.7481,61.9322,17200.0
2008-01-07 13:30:00,63.99,64.05,63.75,63.75,8300.0,62.0097,62.0679,61.7772,61.7772,8300.0
2008-01-07 13:40:00,63.77,63.77,62.8,63.17,28600.0,61.7965,61.7965,60.8566,61.2151,28600.0
2008-01-07 13:50:00,63.17,63.18,62.28,62.61,31800.0,61.2151,61.2248,60.3527,60.6724,31800.0
2008-01-07 14:00:00,62.63,63.04,61.0,61.13,57500.0,60.6918,61.0891,59.1123,59.2382,57500.0
2008-01-07 14:10:00,61.12,61.34,61.0,61.15,44200.0,59.2286,59.4417,59.1123,59.2576,44200.0
2008-01-07 14:20:00,61.15,61.38,60.87,61.08,33600.0,59.2576,59.4805,58.9863,59.1898,33600.0
2008-01-07 14:30:00,60.95,62.13,60.95,61.57,20500.0,59.0638,60.2073,59.0638,59.6646,20500.0
2008-01-07 14:40:00,61.71,61.78,61.04,61.07,22600.0,59.8003,59.8681,59.151,59.1801,22600.0
2008-01-07 14:50:00,61.06,61.52,60.82,61.52,51600.0,59.1704,59.6162,58.9378,59.6162,51600.0
2008-01-07 15:00:00,61.43,62.6,61.43,61.65,23900.0,59.529,60.6627,59.529,59.7421,23900.0
2008-01-07 15:10:00,61.55,62.33,61.03,61.42,21000.0,59.6452,60.4011,59.1413,59.5193,21000.0
2008-01-07 15:20:00,61.4,61.5,61.03,61.38,14700.0,59.4999,59.5968,59.1413,59.4805,14700.0
2008-01-07 15:30:00,61.41,61.46,61.0,61.14,39300.0,59.5096,59.558,59.1123,59.2479,39300.0
2008-01-07 15:40:00,61.14,61.53,61.02,61.4,22100.0,59.2479,59.6259,59.1316,59.4999,22100.0
2008-01-07 15:50:00,61.38,61.8,61.1,61.37,45100.0,59.4805,59.8875,59.2092,59.4708,45100.0
2008-01-08 09:30:00,62.77,63.69,62.32,62.43,82200.0,60.8275,61.719,60.3914,60.498,82200.0
2008-01-08 09:40:00,62.43,63.26,62.02,62.81,42400.0,60.498,61.3023,60.1007,60.8663,42400.0
2008-01-08 09:50:00,62.89,62.89,62.0,62.14,42800.0,60.9438,60.9438,60.0813,60.217,42800.0
2008-01-08 10:00:00,62.18,63.64,62.18,63.27,43900.0,60.2557,61.6706,60.2557,61.312,43900.0
2008-01-08 10:10:00,63.26,63.63,62.8,63.35,56200.0,61.3023,61.6609,60.8566,61.3895,56200.0
2008-01-08 10:20:00,63.45,64.5,63.4,64.22,74600.0,61.4864,62.504,61.438,62.2326,74600.0
2008-01-08 10:30:00,64.22,65.49,64.13,64.9,70500.0,62.2326,63.4633,62.1454,62.8916,70500.0
2008-01-08 10:40:00,64.83,64.9,63.53,63.53,47900.0,62.8237,62.8916,61.564,61.564,47900.0
2008-01-08 10:50:00,63.62,64.27,63.51,64.17,30700.0,61.6512,62.2811,61.5446,62.1842,30700.0
2008-01-08 11:00:00,64.17,64.25,63.75,63.76,17600.0,62.1842,62.2617,61.7772,61.7869,17600.0
2008-01-08 11:10:00,63.75,63.79,63.0,63.15,36000.0,61.7772,61.8159,61.0504,61.1957,36000.0
2008-01-08 11:20:00,63.08,63.81,62.82,63.5,19600.0,61.1279,61.8353,60.8759,61.5349,19600.0
2008-01-08 11:30:00,63.5,63.5,62.8,63.11,25900.0,61.5349,61.5349,60.8566,61.157,25900.0
2008-01-08 11:40:00,63.11,63.51,63.11,63.17,22700.0,61.157,61.5446,61.157,61.2151,22700.0
2008-01-08 11:50:00,63.14,63.5,62.8,63.42,32100.0,61.186,61.5349,60.8566,61.4574,32100.0
2008-01-08 12:00:00,63.37,63.5,63.25,63.45,10900.0,61.4089,61.5349,61.2926,61.4864,10900.0
2008-01-08 12:10:00,63.45,63.97,63.37,63.79,13000.0,61.4864,61.9904,61.4089,61.8159,13000.0
2008-01-08 12:20:00,63.73,63.78,63.52,63.62,7100.0,61.7578,61.8062,61.5543,61.6512,7100.0
2008-01-08 12:30:00,63.6,63.71,63.06,63.32,10700.0,61.6318,61.7384,61.1085,61.3605,10700.0
2008-01-08 12:40:00,63.32,63.35,62.9,63.18,5500.0,61.3605,61.3895,60.9535,61.2248,5500.0
2008-01-08 12:50:00,63.15,63.7,63.15,63.46,13700.0,61.1957,61.7287,61.1957,61.4961,13700.0
2008-01-08 13:00:00,63.53,63.6,62.94,63.59,14700.0,61.564,61.6318,60.9922,61.6221,14700.0
2008-01-08 13:10:00,63.62,63.97,63.5,63.72,15000.0,61.6512,61.9904,61.5349,61.7481,15000.0
2008-01-08 13:20:00,63.74,64.5,63.66,64.4,20800.0,61.7675,62.504,61.6899,62.407,20800.0
2008-01-08 13:30:00,64.41,64.65,63.63,63.8,13700.0,62.4167,62.6493,61.6609,61.8256,13700.0
2008-01-08 13:40:00,63.82,63.96,63.6,63.94,5000.0,61.845,61.9807,61.6318,61.9613,5000.0
2008-01-08 13:50:00,63.95,64.0,63.63,63.84,13000.0,61.971,62.0194,61.6609,61.8644,13000.0
2008-01-08 14:00:00,63.9,64.19,63.71,64.19,13700.0,61.9225,62.2035,61.7384,62.2035,13700.0
2008-01-08 14:10:00,64.22,64.86,64.18,64.28,17000.0,62.2326,62.8528,62.1939,62.2908,17000.0
2008-01-08 14:20:00,64.34,64.75,64.28,64.58,10300.0,62.3489,62.7462,62.2908,62.5815,10300.0
2008-01-08 14:30:00,64.59,64.8,63.86,63.86,12200.0,62.5912,62.7947,61.8838,61.8838,12200.0
2008-01-08 14:40:00,63.86,64.04,63.6,63.67,21800.0,61.8838,62.0582,61.6318,61.6996,21800.0
2008-01-08 14:50:00,63.64,63.69,62.95,62.95,34700.0,61.6706,61.719,61.0019,61.0019,34700.0
2008-01-08 15:00:00,62.9,63.27,62.52,62.52,24400.0,60.9535,61.312,60.5852,60.5852,24400.0
2008-01-08 15:10:00,62.54,62.65,62.03,62.58,24800.0,60.6046,60.7112,60.1104,60.6434,24800.0
2008-01-08 15:20:00,62.61,62.61,61.51,62.06,30700.0,60.6724,60.6724,59.6065,60.1395,30700.0
2008-01-08 15:30:00,62.16,62.35,61.52,62.01,60700.0,60.2364,60.4205,59.6162,60.091,60700.0
2008-01-08 15:40:00,62.06,62.28,61.67,61.7,26700.0,60.1395,60.3527,59.7615,59.7906,26700.0
2008-01-08 15:50:00,61.69,61.7,60.5,61.17,56800.0,59.7809,59.7906,58.6277,59.277,56800.0
2008-01-09 09:30:00,61.3,61.3,59.1,60.42,72800.0,59.403,59.403,57.2711,58.5502,72800.0
2008-01-09 09:40:00,60.01,61.1,60.0,60.67,22500.0,58.1529,59.2092,58.1432,58.7925,22500.0
2008-01-09 09:50:00,60.5,60.7,59.59,60.0,21300.0,58.6277,58.8215,57.7459,58.1432,21300.0
2008-01-09 10:00:00,60.04,60.39,59.71,60.03,32700.0,58.182,58.5211,57.8622,58.1723,32700.0
2008-01-09 10:10:00,60.32,60.51,59.85,60.01,27900.0,58.4533,58.6374,57.9979,58.1529,27900.0
2008-01-09 10:20:00,60.01,60.99,59.92,60.17,73300.0,58.1529,59.1026,58.0657,58.3079,73300.0
2008-01-09 10:30:00,60.27,60.27,59.85,59.9,15600.0,58.4049,58.4049,57.9979,58.0463,15600.0
2008-01-09 10:40:00,59.85,60.68,59.85,60.05,27900.0,57.9979,58.8022,57.9979,58.1917,27900.0
2008-01-09 10:50:00,60.05,60.5,60.05,60.27,23500.0,58.1917,58.6277,58.1917,58.4049,23500.0
2008-01-09 11:00:00,60.25,60.41,59.78,60.21,26300.0,58.3855,58.5405,57.93,58.3467,26300.0
2008-01-09 11:10:00,60.2,61.36,60.13,60.59,34300.0,58.337,59.4611,58.2692,58.715,34300.0
2008-01-09 11:20:00,60.42,60.69,60.25,60.36,11400.0,58.5502,58.8119,58.3855,58.4921,11400.0
2008-01-09 11:30:00,60.28,60.28,59.26,59.27,37400.0,58.4145,58.4145,57.4261,57.4358,37400.0
2008-01-09 11:40:00,59.44,59.44,57.4,57.81,100900.0,57.6005,57.6005,55.6237,56.021,100900.0
2008-01-09 11:50:00,57.6,58.33,56.58,58.28,104800.0,55.8175,56.5249,54.829,56.4764,104800.0
2008-01-09 12:00:00,58.05,59.39,58.05,58.88,39500.0,56.2536,57.5521,56.2536,57.0579,39500.0
2008-01-09 12:10:00,58.88,59.2,57.98,59.16,86900.0,57.0579,57.368,56.1857,57.3292,86900.0
2008-01-09 12:20:00,59.16,59.51,58.7,59.39,27100.0,57.3292,57.6684,56.8834,57.5521,27100.0
2008-01-09 12:30:00,59.37,59.58,58.14,58.67,47000.0,57.5327,57.7362,56.3408,56.8544,47000.0
2008-01-09 12:40:00,58.67,58.99,58.0,58.64,31000.0,56.8544,57.1645,56.2051,56.8253,31000.0
2008-01-09 12:50:00,58.74,59.21,58.22,58.6,17800.0,56.9222,57.3777,56.4183,56.7865,17800.0
2008-01-09 13:00:00,58.65,58.85,58.32,58.67,30200.0,56.835,57.0288,56.5152,56.8544,30200.0
2008-01-09 13:10:00,58.76,59.24,58.08,58.28,29500.0,56.9416,57.4067,56.2826,56.4764,29500.0
2008-01-09 13:20:00,58.19,58.97,58.19,58.6,29400.0,56.3892,57.1451,56.3892,56.7865,29400.0
2008-01-09 13:30:00,58.51,58.66,58.36,58.46,17600.0,56.6993,56.8447,56.554,56.6509,17600.0
2008-01-09 13:40:00,58.48,58.8,58.31,58.8,24000.0,56.6702,56.9803,56.5055,56.9803,24000.0
2008-01-09 13:50:00,58.52,58.52,57.85,58.26,18300.0,56.709,56.709,56.0597,56.4571,18300.0
2008-01-09 14:00:00,58.25,58.26,57.75,57.84,28000.0,56.4474,56.4571,55.9628,56.0501,28000.0
2008-01-09 14:10:00,57.7,58.05,57.5,57.56,29300.0,55.9144,56.2536,55.7206,55.7787,29300.0
2008-01-09 14:20:00,57.56,57.98,57.5,57.74,32900.0,55.7787,56.1857,55.7206,55.9531,32900.0
2008-01-09 14:30:00,57.69,58.54,57.69,58.25,32900.0,55.9047,56.7284,55.9047,56.4474,32900.0
2008-01-09 14:40:00,58.23,58.55,57.65,58.37,29600.0,56.428,56.7381,55.8659,56.5637,29600.0
2008-01-09 14:50:00,58.37,59.0,58.26,58.9,48400.0,56.5637,57.1742,56.4571,57.0773,48400.0
2008-01-09 15:00:00,58.9,60.99,58.87,60.5,77700.0,57.0773,59.1026,57.0482,58.6277,77700.0
2008-01-09 15:10:00,60.39,60.97,59.51,60.47,54300.0,58.5211,59.0832,57.6684,58.5987,54300.0
2008-01-09 15:20:00,60.48,61.0,59.5,59.53,31100.0,58.6084,59.1123,57.6587,57.6878,31100.0
2008-01-09 15:30:00,59.5,59.85,59.03,59.7,35000.0,57.6587,57.9979,57.2032,57.8525,35000.0
2008-01-09 15:40:00,59.85,60.59,59.85,60.05,44600.0,57.9979,58.715,57.9979,58.1917,44600.0
2008-01-09 15:50:00,60.04,60.74,60.02,60.54,50500.0,58.182,58.8603,58.1626,58.6665,50500.0
2008-01-10 09:30:00,59.64,59.75,58.68,59.29,29300.0,57.7944,57.9009,56.8641,57.4552,29300.0
2008-01-10 09:40:00,59.24,59.88,58.71,59.84,27600.0,57.4067,58.0269,56.8931,57.9882,27600.0
2008-01-10 09:50:00,59.64,60.4,59.24,60.13,28000.0,57.7944,58.5308,57.4067,58.2692,28000.0
2008-01-10 10:00:00,60.38,60.53,59.0,59.26,29200.0,58.5115,58.6568,57.1742,57.4261,29200.0
2008-01-10 10:10:00,59.38,59.67,58.81,59.5,27000.0,57.5424,57.8234,56.99,57.6587,27000.0
2008-01-10 10:20:00,59.8,59.89,59.3,59.43,20300.0,57.9494,58.0366,57.4649,57.5908,20300.0
2008-01-10 10:30:00,59.31,60.13,59.31,59.84,15500.0,57.4746,58.2692,57.4746,57.9882,15500.0
2008-01-10 10:40:00,59.72,59.95,59.3,59.3,12400.0,57.8719,58.0948,57.4649,57.4649,12400.0
2008-01-10 10:50:00,59.21,59.5,58.96,59.5,15400.0,57.3777,57.6587,57.1354,57.6587,15400.0
2008-01-10 11:00:00,59.32,59.99,59.32,59.97,20800.0,57.4843,58.1335,57.4843,58.1141,20800.0
2008-01-10 11:10:00,59.84,60.06,59.51,59.7,17900.0,57.9882,58.2014,57.6684,57.8525,17900.0
2008-01-10 11:20:00,59.7,60.19,59.67,60.01,10000.0,57.8525,58.3273,57.8234,58.1529,10000.0
2008-01-10 11:30:00,60.1,60.51,59.88,60.23,17000.0,58.2401,58.6374,58.0269,58.3661,17000.0
2008-01-10 11:40:00,60.36,60.5,60.05,60.5,8400.0,58.4921,58.6277,58.1917,58.6277,8400.0
2008-01-10 11:50:00,60.57,61.87,60.51,61.1,44300.0,58.6956,59.9553,58.6374,59.2092,44300.0
2008-01-10 12:00:00,61.3,62.25,61.3,62.1,49300.0,59.403,60.3236,59.403,60.1782,49300.0
2008-01-10 12:10:00,62.26,63.69,62.1,63.22,56600.0,60.3333,61.719,60.1782,61.2636,56600.0
2008-01-10 12:20:00,63.2,63.6,62.66,62.7,53200.0,61.2442,61.6318,60.7209,60.7597,53200.0
2008-01-10 12:30:00,62.56,62.73,61.71,61.94,41900.0,60.624,60.7887,59.8003,60.0232,41900.0
2008-01-10 12:40:00,61.81,62.57,61.63,62.37,19600.0,59.8972,60.6337,59.7228,60.4399,19600.0
2008-01-10 12:50:00,62.47,63.25,62.47,63.0,43200.0,60.5368,61.2926,60.5368,61.0504,43200.0
2008-01-10 13:00:00,63.07,63.35,62.54,62.68,28400.0,61.1182,61.3895,60.6046,60.7403,28400.0
2008-01-10 13:10:00,62.82,63.35,62.44,62.84,25500.0,60.8759,61.3895,60.5077,60.8953,25500.0
2008-01-10 13:20:00,63.0,64.75,62.92,63.99,57300.0,61.0504,62.7462,60.9728,62.0097,57300.0
2008-01-10 13:30:00,63.98,64.43,61.71,63.04,69700.0,62.0,62.4361,59.8003,61.0891,69700.0
2008-01-10 13:40:00,63.15,63.75,62.83,63.4,29600.0,61.1957,61.7772,60.8856,61.438,29600.0
2008-01-10 13:50:00,63.49,63.51,62.4,63.31,39400.0,61.5252,61.5446,60.4689,61.3508,39400.0
2008-01-10 14:00:00,63.39,64.18,63.17,63.47,34500.0,61.4283,62.1939,61.2151,61.5058,34500.0
2008-01-10 14:10:00,63.48,64.5,63.48,64.12,40000.0,61.5155,62.504,61.5155,62.1357,40000.0
2008-01-10 14:20:00,64.08,64.49,63.82,64.0,36500.0,62.0969,62.4943,61.845,62.0194,36500.0
2008-01-10 14:30:00,64.02,64.44,63.78,64.43,26800.0,62.0388,62.4458,61.8062,62.4361,26800.0
2008-01-10 14:40:00,64.36,64.58,64.06,64.58,42400.0,62.3683,62.5815,62.0776,62.5815,42400.0
2008-01-10 14:50:00,64.54,65.08,64.34,64.91,50600.0,62.5427,63.066,62.3489,62.9013,50600.0
2008-01-10 15:00:00,64.95,65.89,64.85,65.66,52900.0,62.94,63.8509,62.8431,63.6281,52900.0
2008-01-10 15:10:00,65.85,65.98,64.46,64.89,118700.0,63.8122,63.9382,62.4652,62.8819,118700.0
2008-01-10 15:20:00,64.89,64.95,64.28,64.92,30400.0,62.8819,62.94,62.2908,62.911,30400.0
2008-01-10 15:30:00,64.89,65.38,64.27,64.39,39300.0,62.8819,63.3567,62.2811,62.3974,39300.0
2008-01-10 15:40:00,64.39,65.11,63.66,63.71,71400.0,62.3974,63.0951,61.6899,61.7384,71400.0
2008-01-10 15:50:00,63.7,64.48,63.16,64.08,62800.0,61.7287,62.4846,61.2054,62.0969,62800.0
2008-01-11 09:30:00,63.43,63.45,62.25,63.36,39000.0,61.4671,61.4864,60.3236,61.3992,39000.0
2008-01-11 09:40:00,63.35,63.35,62.4,62.7,31900.0,61.3895,61.3895,60.4689,60.7597,31900.0
2008-01-11 09:50:00,62.75,63.4,62.65,63.1,35200.0,60.8081,61.438,60.7112,61.1473,35200.0
2008-01-11 10:00:00,63.2,64.79,62.61,64.54,62800.0,61.2442,62.785,60.6724,62.5427,62800.0
2008-01-11 10:10:00,64.04,65.8,63.75,65.04,88300.0,62.0582,63.7637,61.7772,63.0272,88300.0
2008-01-11 10:20:00,65.11,67.15,65.0,65.33,110700.0,63.0951,65.0719,62.9885,63.3083,110700.0
2008-01-11 10:30:00,65.3,66.43,65.15,66.43,35000.0,63.2792,64.3742,63.1338,64.3742,35000.0
2008-01-11 10:40:00,66.37,67.5,66.3,67.5,61300.0,64.3161,65.4111,64.2482,65.4111,61300.0
2008-01-11 10:50:00,67.25,67.37,66.07,66.19,42800.0,65.1688,65.2851,64.0254,64.1417,42800.0
2008-01-11 11:00:00,66.39,66.59,64.85,65.55,51600.0,64.3355,64.5293,62.8431,63.5215,51600.0
2008-01-11 11:10:00,65.58,66.45,65.3,66.17,16200.0,63.5505,64.3936,63.2792,64.1223,16200.0
2008-01-11 11:20:00,66.03,66.19,65.18,65.58,30700.0,63.9866,64.1417,63.1629,63.5505,30700.0
2008-01-11 11:30:00,65.53,66.1,65.34,65.63,20000.0,63.5021,64.0544,63.318,63.599,20000.0
2008-01-11 11:40:00,65.66,65.74,65.29,65.37,24300.0,63.6281,63.7056,63.2695,63.347,24300.0
2008-01-11 11:50:00,65.46,65.75,65.36,65.55,15000.0,63.4342,63.7153,63.3373,63.5215,15000.0
2008-01-11 12:00:00,65.74,66.01,65.19,65.19,13300.0,63.7056,63.9672,63.1726,63.1726,13300.0
2008-01-11 12:10:00,65.17,65.39,64.92,65.01,22200.0,63.1532,63.3664,62.911,62.9982,22200.0
2008-01-11 12:20:00,65.01,65.2,64.6,64.8,12900.0,62.9982,63.1823,62.6009,62.7947,12900.0
2008-01-11 12:30:00,64.75,64.82,64.12,64.75,14200.0,62.7462,62.814,62.1357,62.7462,14200.0
2008-01-11 12:40:00,64.75,64.81,64.35,64.6,7500.0,62.7462,62.8044,62.3586,62.6009,7500.0
2008-01-11 12:50:00,64.6,64.95,64.51,64.8,14400.0,62.6009,62.94,62.5136,62.7947,14400.0
2008-01-11 13:00:00,64.82,64.95,64.01,64.01,16200.0,62.814,62.94,62.0291,62.0291,16200.0
2008-01-11 13:10:00,64.01,64.08,62.93,63.08,45000.0,62.0291,62.0969,60.9825,61.1279,45000.0
2008-01-11 13:20:00,63.02,63.4,62.72,63.15,34700.0,61.0698,61.438,60.779,61.1957,34700.0
2008-01-11 13:30:00,62.92,63.4,62.75,62.85,26900.0,60.9728,61.438,60.8081,60.905,26900.0
2008-01-11 13:40:00,62.89,63.4,62.75,62.75,20100.0,60.9438,61.438,60.8081,60.8081,20100.0
2008-01-11 13:50:00,62.59,62.63,61.49,61.5,72900.0,60.6531,60.6918,59.5871,59.5968,72900.0
2008-01-11 14:00:00,61.41,61.9,61.02,61.64,43900.0,59.5096,59.9844,59.1316,59.7325,43900.0
2008-01-11 14:10:00,61.57,62.21,61.5,61.88,37900.0,59.6646,60.2848,59.5968,59.965,37900.0
2008-01-11 14:20:00,61.94,61.94,61.37,61.7,20200.0,60.0232,60.0232,59.4708,59.7906,20200.0
2008-01-11 14:30:00,61.69,62.0,61.53,62.0,8400.0,59.7809,60.0813,59.6259,60.0813,8400.0
2008-01-11 14:40:00,61.88,62.08,61.65,61.69,22200.0,59.965,60.1588,59.7421,59.7809,22200.0
2008-01-11 14:50:00,61.69,61.85,61.6,61.85,30400.0,59.7809,59.936,59.6937,59.936,30400.0
2008-01-11 15:00:00,61.73,61.93,61.56,61.8,26900.0,59.8197,60.0135,59.6549,59.8875,26900.0
2008-01-11 15:10:00,61.8,62.23,61.55,61.65,36400.0,59.8875,60.3042,59.6452,59.7421,36400.0
2008-01-11 15:20:00,61.64,62.73,61.43,62.67,46300.0,59.7325,60.7887,59.529,60.7306,46300.0
2008-01-11 15:30:00,62.71,62.94,62.23,62.9,32600.0,60.7693,60.9922,60.3042,60.9535,32600.0
2008-01-11 15:40:00,62.94,63.0,62.4,62.71,27900.0,60.9922,61.0504,60.4689,60.7693,27900.0
2008-01-11 15:50:00,62.75,62.87,61.99,62.6,68800.0,60.8081,60.9244,60.0716,60.6627,68800.0
2008-01-14 09:30:00,64.41,64.92,63.49,64.4,61500.0,62.4167,62.911,61.5252,62.407,61500.0
2008-01-14 09:40:00,64.5,64.5,63.5,63.86,18300.0,62.504,62.504,61.5349,61.8838,18300.0
2008-01-14 09:50:00,63.9,64.5,63.51,64.31,17000.0,61.9225,62.504,61.5446,62.3198,17000.0
2008-01-14 10:00:00,64.35,64.77,63.91,64.37,27900.0,62.3586,62.7656,61.9322,62.378,27900.0
2008-01-14 10:10:00,64.62,64.82,64.37,64.57,11700.0,62.6202,62.814,62.378,62.5718,11700.0
2008-01-14 10:20:00,64.54,64.6,64.26,64.6,18000.0,62.5427,62.6009,62.2714,62.6009,18000.0
2008-01-14 10:30:00,64.6,65.0,64.5,64.96,30300.0,62.6009,62.9885,62.504,62.9497,30300.0
2008-01-14 10:40:00,64.99,64.99,64.25,64.25,9500.0,62.9788,62.9788,62.2617,62.2617,9500.0
2008-01-14 10:50:00,64.46,64.56,63.65,64.13,12900.0,62.4652,62.5621,61.6803,62.1454,12900.0
2008-01-14 11:00:00,64.31,64.75,64.22,64.75,10800.0,62.3198,62.7462,62.2326,62.7462,10800.0
2008-01-14 11:10:00,64.75,64.75,64.1,64.36,11000.0,62.7462,62.7462,62.1163,62.3683,11000.0
2008-01-14 11:20:00,64.36,64.58,64.1,64.39,11500.0,62.3683,62.5815,62.1163,62.3974,11500.0
2008-01-14 11:30:00,64.5,64.54,63.8,63.83,23900.0,62.504,62.5427,61.8256,61.8547,23900.0
2008-01-14 11:40:00,63.79,64.24,63.56,63.72,9000.0,61.8159,62.252,61.593,61.7481,9000.0
2008-01-14 11:50:00,63.72,63.99,63.62,63.69,5200.0,61.7481,62.0097,61.6512,61.719,5200.0
2008-01-14 12:00:00,63.58,63.9,62.66,62.99,27200.0,61.6124,61.9225,60.7209,61.0407,27200.0
2008-01-14 12:10:00,62.96,63.06,62.8,62.92,13300.0,61.0116,61.1085,60.8566,60.9728,13300.0
2008-01-14 12:20:00,62.92,63.5,62.92,63.28,10800.0,60.9728,61.5349,60.9728,61.3217,10800.0
2008-01-14 12:30:00,63.33,63.37,63.12,63.31,5400.0,61.3702,61.4089,61.1667,61.3508,5400.0
2008-01-14 12:40:00,63.26,63.59,63.14,63.24,6500.0,61.3023,61.6221,61.186,61.2829,6500.0
2008-01-14 12:50:00,63.25,63.61,63.12,63.43,4200.0,61.2926,61.6415,61.1667,61.4671,4200.0
2008-01-14 13:00:00,63.5,63.66,63.4,63.57,5600.0,61.5349,61.6899,61.438,61.6027,5600.0
2008-01-14 13:10:00,63.56,63.85,63.55,63.68,4900.0,61.593,61.8741,61.5834,61.7093,4900.0
2008-01-14 13:20:00,63.63,63.99,63.62,63.86,10600.0,61.6609,62.0097,61.6512,61.8838,10600.0
2008-01-14 13:30:00,63.79,64.43,63.79,64.43,13400.0,61.8159,62.4361,61.8159,62.4361,13400.0
2008-01-14 13:40:00,64.39,64.5,64.0,64.38,12600.0,62.3974,62.504,62.0194,62.3877,12600.0
2008-01-14 13:50:00,64.26,64.5,64.21,64.35,14700.0,62.2714,62.504,62.2229,62.3586,14700.0
2008-01-14 14:00:00,64.33,64.5,64.07,64.07,14800.0,62.3392,62.504,62.0873,62.0873,14800.0
2008-01-14 14:10:00,64.02,64.17,64.0,64.04,8900.0,62.0388,62.1842,62.0194,62.0582,8900.0
2008-01-14 14:20:00,64.05,64.43,64.01,64.37,13900.0,62.0679,62.4361,62.0291,62.378,13900.0
2008-01-14 14:30:00,64.38,64.6,64.26,64.55,26800.0,62.3877,62.6009,62.2714,62.5524,26800.0
2008-01-14 14:40:00,64.56,64.78,64.38,64.64,19600.0,62.5621,62.7753,62.3877,62.6396,19600.0
2008-01-14 14:50:00,64.58,64.72,64.25,64.57,14700.0,62.5815,62.7171,62.2617,62.5718,14700.0
2008-01-14 15:00:00,64.59,64.77,64.56,64.77,19700.0,62.5912,62.7656,62.5621,62.7656,19700.0
2008-01-14 15:10:00,64.75,64.97,64.4,64.47,26200.0,62.7462,62.9594,62.407,62.4749,26200.0
2008-01-14 15:20:00,64.46,64.84,64.28,64.6,22300.0,62.4652,62.8334,62.2908,62.6009,22300.0
2008-01-14 15:30:00,64.6,64.95,64.54,64.66,19700.0,62.6009,62.94,62.5427,62.659,19700.0
2008-01-14 15:40:00,64.62,64.98,64.62,64.79,30300.0,62.6202,62.9691,62.6202,62.785,30300.0
2008-01-14 15:50:00,64.76,65.0,64.51,64.78,68700.0,62.7559,62.9885,62.5136,62.7753,68700.0
2008-01-15 09:30:00,63.91,64.66,63.39,63.9,26700.0,61.9322,62.659,61.4283,61.9225,26700.0
2008-01-15 09:40:00,63.88,65.44,63.66,65.37,37500.0,61.9031,63.4149,61.6899,63.347,37500.0
2008-01-15 09:50:00,65.27,66.0,64.53,65.08,49900.0,63.2501,63.9575,62.533,63.066,49900.0
2008-01-15 10:00:00,65.16,65.19,64.02,64.2,11200.0,63.1435,63.1726,62.0388,62.2132,11200.0
2008-01-15 10:10:00,64.11,64.72,63.68,64.06,19100.0,62.126,62.7171,61.7093,62.0776,19100.0
2008-01-15 10:20:00,64.07,64.52,63.99,64.2,14500.0,62.0873,62.5233,62.0097,62.2132,14500.0
2008-01-15 10:30:00,64.28,64.51,64.19,64.3,12900.0,62.2908,62.5136,62.2035,62.3101,12900.0
2008-01-15 10:40:00,64.48,64.48,63.94,64.2,19600.0,62.4846,62.4846,61.9613,62.2132,19600.0
2008-01-15 10:50:00,64.2,64.42,64.14,64.4,6700.0,62.2132,62.4264,62.1551,62.407,6700.0
2008-01-15 11:00:00,64.27,64.47,64.26,64.31,7600.0,62.2811,62.4749,62.2714,62.3198,7600.0
2008-01-15 11:10:00,64.35,65.3,64.35,65.3,18000.0,62.3586,63.2792,62.3586,63.2792,18000.0
2008-01-15 11:20:00,65.14,65.26,64.37,64.73,14300.0,63.1241,63.2404,62.378,62.7268,14300.0
2008-01-15 11:30:00,64.84,64.94,64.11,64.11,8000.0,62.8334,62.9303,62.126,62.126,8000.0
2008-01-15 11:40:00,64.13,64.22,64.06,64.09,10100.0,62.1454,62.2326,62.0776,62.1066,10100.0
2008-01-15 11:50:00,64.12,64.75,63.86,64.75,14000.0,62.1357,62.7462,61.8838,62.7462,14000.0
2008-01-15 12:00:00,64.8,64.8,64.06,64.25,6800.0,62.7947,62.7947,62.0776,62.2617,6800.0
2008-01-15 12:10:00,64.24,64.27,64.15,64.25,3500.0,62.252,62.2811,62.1648,62.2617,3500.0
2008-01-15 12:20:00,64.24,64.5,64.15,64.44,7900.0,62.252,62.504,62.1648,62.4458,7900.0
2008-01-15 12:30:00,64.4,64.4,64.14,64.14,6500.0,62.407,62.407,62.1551,62.1551,6500.0
2008-01-15 12:40:00,64.23,64.23,63.86,64.07,25500.0,62.2423,62.2423,61.8838,62.0873,25500.0
2008-01-15 12:50:00,64.03,64.11,63.81,63.96,9600.0,62.0485,62.126,61.8353,61.9807,9600.0
2008-01-15 13:00:00,63.81,64.44,63.8,64.41,6100.0,61.8353,62.4458,61.8256,62.4167,6100.0
2008-01-15 13:10:00,64.41,64.45,63.8,63.88,8200.0,62.4167,62.4555,61.8256,61.9031,8200.0
2008-01-15 13:20:00,63.88,63.89,63.13,63.35,16800.0,61.9031,61.9128,61.1763,61.3895,16800.0
2008-01-15 13:30:00,63.21,63.53,62.75,63.23,22800.0,61.2539,61.564,60.8081,61.2733,22800.0
2008-01-15 13:40:00,63.26,63.26,62.31,62.62,29700.0,61.3023,61.3023,60.3817,60.6821,29700.0
2008-01-15 13:50:00,62.7,62.7,61.76,61.8,36100.0,60.7597,60.7597,59.8487,59.8875,36100.0
2008-01-15 14:00:00,61.87,62.42,61.54,62.28,21600.0,59.9553,60.4883,59.6356,60.3527,21600.0
2008-01-15 14:10:00,62.24,62.66,62.0,62.1,10800.0,60.3139,60.7209,60.0813,60.1782,10800.0
2008-01-15 14:20:00,62.15,62.34,61.86,62.1,9600.0,60.2267,60.4108,59.9456,60.1782,9600.0
2008-01-15 14:30:00,61.97,62.11,61.51,61.8,16600.0,60.0522,60.1879,59.6065,59.8875,16600.0
2008-01-15 14:40:00,61.79,61.8,61.11,61.15,32200.0,59.8778,59.8875,59.2189,59.2576,32200.0
2008-01-15 14:50:00,61.19,61.36,60.93,60.99,21300.0,59.2964,59.4611,59.0444,59.1026,21300.0
2008-01-15 15:00:00,60.93,61.62,60.2,60.2,52800.0,59.0444,59.7131,58.337,58.337,52800.0
2008-01-15 15:10:00,60.2,60.45,59.8,60.1,28100.0,58.337,58.5793,57.9494,58.2401,28100.0
2008-01-15 15:20:00,60.25,61.47,60.12,61.27,22300.0,58.3855,59.5677,58.2595,59.3739,22300.0
2008-01-15 15:30:00,61.25,61.28,60.7,61.11,32100.0,59.3545,59.3836,58.8215,59.2189,32100.0
2008-01-15 15:40:00,61.08,61.1,60.26,60.6,38500.0,59.1898,59.2092,58.3952,58.7246,38500.0
2008-01-15 15:50:00,60.53,60.6,59.8,60.0,69000.0,58.6568,58.7246,57.9494,58.1432,69000.0
2008-01-16 09:30:00,57.42,59.25,56.61,58.45,100500.0,55.6431,57.4164,54.8581,56.6412,100500.0
2008-01-16 09:40:00,58.6,59.0,58.25,58.25,40600.0,56.7865,57.1742,56.4474,56.4474,40600.0
2008-01-16 09:50:00,58.36,58.49,56.5,56.63,59700.0,56.554,56.6799,54.7515,54.8775,59700.0
2008-01-16 10:00:00,56.6,57.22,55.0,55.01,167800.0,54.8484,55.4492,53.2979,53.3076,167800.0
2008-01-16 10:10:00,55.01,55.07,53.68,54.87,148100.0,53.3076,53.3658,52.0188,53.172,148100.0
2008-01-16 10:20:00,54.77,54.77,52.84,52.84,89100.0,53.0751,53.0751,51.2048,51.2048,89100.0
2008-01-16 10:30:00,52.83,53.8,52.37,52.77,86500.0,51.1951,52.1351,50.7493,51.137,86500.0
2008-01-16 10:40:00,52.76,52.8,51.05,51.34,86400.0,51.1273,51.166,49.4702,49.7512,86400.0
2008-01-16 10:50:00,51.24,52.08,50.98,51.91,154400.0,49.6543,50.4683,49.4023,50.3036,154400.0
2008-01-16 11:00:00,52.1,52.44,51.81,52.09,104600.0,50.4877,50.8172,50.2067,50.478,104600.0
2008-01-16 11:10:00,52.09,53.3,52.07,52.89,58000.0,50.478,51.6506,50.4586,51.2532,58000.0
2008-01-16 11:20:00,52.96,54.0,52.89,54.0,99800.0,51.3211,52.3289,51.2532,52.3289,99800.0
2008-01-16 11:30:00,53.76,53.92,52.59,52.85,54200.0,52.0963,52.2514,50.9625,51.2145,54200.0
2008-01-16 11:40:00,52.84,53.9,52.84,53.7,45100.0,51.2048,52.232,51.2048,52.0382,45100.0
2008-01-16 11:50:00,53.79,54.64,53.75,54.5,84400.0,52.1254,52.9491,52.0866,52.8134,84400.0
2008-01-16 12:00:00,54.47,54.94,54.01,54.4,63200.0,52.7843,53.2398,52.3386,52.7165,63200.0
2008-01-16 12:10:00,54.41,54.82,54.03,54.54,43500.0,52.7262,53.1235,52.358,52.8522,43500.0
2008-01-16 12:20:00,54.6,54.75,54.05,54.64,24700.0,52.9103,53.0557,52.3773,52.9491,24700.0
2008-01-16 12:30:00,54.64,56.35,54.56,56.35,85500.0,52.9491,54.6062,52.8716,54.6062,85500.0
2008-01-16 12:40:00,56.18,57.5,56.01,56.86,93100.0,54.4414,55.7206,54.2767,55.1004,93100.0
2008-01-16 12:50:00,56.86,56.97,55.77,56.62,38500.0,55.1004,55.207,54.0441,54.8678,38500.0
2008-01-16 13:00:00,56.51,57.42,56.49,56.8,40500.0,54.7612,55.6431,54.7418,55.0422,40500.0
2008-01-16 13:10:00,56.8,56.8,55.86,55.91,58500.0,55.0422,55.0422,54.1313,54.1798,58500.0
2008-01-16 13:20:00,55.9,56.23,55.46,55.46,27500.0,54.1701,54.4899,53.7437,53.7437,27500.0
2008-01-16 13:30:00,55.45,56.23,55.36,55.98,37300.0,53.734,54.4899,53.6468,54.2476,37300.0
2008-01-16 13:40:00,55.93,55.97,54.86,55.1,31800.0,54.1992,54.2379,53.1623,53.3948,31800.0
2008-01-16 13:50:00,55.09,55.61,55.03,55.5,11700.0,53.3852,53.8891,53.327,53.7825,11700.0
2008-01-16 14:00:00,55.58,56.7,55.17,56.5,31600.0,53.86,54.9453,53.4627,54.7515,31600.0
2008-01-16 14:10:00,56.39,56.41,55.67,55.8,22900.0,54.6449,54.6643,53.9472,54.0732,22900.0
2008-01-16 14:20:00,55.76,56.88,55.55,56.66,13100.0,54.0344,55.1198,53.8309,54.9066,13100.0
2008-01-16 14:30:00,56.72,57.5,56.41,57.4,47100.0,54.9647,55.7206,54.6643,55.6237,47100.0
2008-01-16 14:40:00,57.3,57.8,56.1,56.15,35100.0,55.5268,56.0113,54.3639,54.4124,35100.0
2008-01-16 14:50:00,56.25,56.34,55.37,55.44,32300.0,54.5093,54.5965,53.6565,53.7243,32300.0
2008-01-16 15:00:00,55.44,56.0,55.31,55.87,23100.0,53.7243,54.267,53.5983,54.141,23100.0
2008-01-16 15:10:00,55.88,56.4,55.42,56.19,38300.0,54.1507,54.6546,53.7049,54.4511,38300.0
2008-01-16 15:20:00,56.13,56.13,55.5,55.86,14600.0,54.393,54.393,53.7825,54.1313,14600.0
2008-01-16 15:30:00,55.81,56.0,54.7,54.74,34900.0,54.0829,54.267,53.0072,53.046,34900.0
2008-01-16 15:40:00,54.77,55.54,54.29,54.4,32700.0,53.0751,53.8212,52.6099,52.7165,32700.0
2008-01-16 15:50:00,54.42,54.6,53.63,54.23,50500.0,52.7359,52.9103,51.9703,52.5518,50500.0
2008-01-17 09:30:00,54.4,55.49,52.0,52.24,100200.0,52.7165,53.7728,50.3908,50.6234,100200.0
2008-01-17 09:40:00,52.43,53.31,51.26,52.33,89700.0,50.8075,51.6602,49.6737,50.7106,89700.0
2008-01-17 09:50:00,52.32,52.59,51.53,52.39,56600.0,50.7009,50.9625,49.9353,50.7687,56600.0
2008-01-17 10:00:00,52.33,52.39,50.83,51.16,54700.0,50.7106,50.7687,49.257,49.5768,54700.0
2008-01-17 10:10:00,51.11,51.15,49.57,49.79,141100.0,49.5283,49.5671,48.036,48.2492,141100.0
2008-01-17 10:20:00,49.79,49.97,49.0,49.54,63400.0,48.2492,48.4236,47.4836,48.0069,63400.0
2008-01-17 10:30:00,49.47,50.0,49.35,49.86,62500.0,47.9391,48.4527,47.8228,48.317,62500.0
2008-01-17 10:40:00,49.89,50.51,49.89,50.43,48100.0,48.3461,48.9469,48.3461,48.8694,48100.0
2008-01-17 10:50:00,50.43,50.53,49.91,50.35,36500.0,48.8694,48.9663,48.3655,48.7918,36500.0
2008-01-17 11:00:00,50.24,50.34,49.92,50.1,29600.0,48.6852,48.7822,48.3752,48.5496,29600.0
2008-01-17 11:10:00,50.23,50.24,49.62,50.01,26500.0,48.6756,48.6852,48.0844,48.4624,26500.0
2008-01-17 11:20:00,50.05,50.23,49.92,49.97,23600.0,48.5011,48.6756,48.3752,48.4236,23600.0
2008-01-17 11:30:00,49.95,50.32,49.91,49.96,17100.0,48.4042,48.7628,48.3655,48.4139,17100.0
2008-01-17 11:40:00,49.96,50.0,49.01,49.08,66600.0,48.4139,48.4527,47.4933,47.5611,66600.0
2008-01-17 11:50:00,49.09,49.42,48.75,49.27,60500.0,47.5708,47.8906,47.2414,47.7453,60500.0
2008-01-17 12:00:00,49.27,49.27,48.25,48.51,55500.0,47.7453,47.7453,46.7568,47.0088,55500.0
2008-01-17 12:10:00,48.51,48.7,48.05,48.7,53000.0,47.0088,47.1929,46.563,47.1929,53000.0
2008-01-17 12:20:00,48.68,48.7,48.2,48.43,30200.0,47.1735,47.1929,46.7084,46.9313,30200.0
2008-01-17 12:30:00,48.41,48.94,48.41,48.91,43600.0,46.9119,47.4255,46.9119,47.3964,43600.0
2008-01-17 12:40:00,48.95,49.0,48.52,48.66,28400.0,47.4352,47.4836,47.0185,47.1541,28400.0
2008-01-17 12:50:00,48.7,48.7,48.04,48.14,50600.0,47.1929,47.1929,46.5533,46.6502,50600.0
2008-01-17 13:00:00,48.18,48.2,47.3,47.85,65800.0,46.689,46.7084,45.8362,46.3692,65800.0
2008-01-17 13:10:00,47.85,48.83,47.8,48.52,48400.0,46.3692,47.3189,46.3208,47.0185,48400.0
2008-01-17 13:20:00,48.53,48.65,48.09,48.22,35300.0,47.0282,47.1445,46.6018,46.7278,35300.0
2008-01-17 13:30:00,48.24,48.69,48.14,48.4,38100.0,46.7471,47.1832,46.6502,46.9022,38100.0
2008-01-17 13:40:00,48.4,48.84,48.0,48.0,51900.0,46.9022,47.3286,46.5146,46.5146,51900.0
2008-01-17 13:50:00,48.04,48.04,47.32,47.85,42100.0,46.5533,46.5533,45.8556,46.3692,42100.0
2008-01-17 14:00:00,47.93,47.93,47.01,47.17,41800.0,46.4467,46.4467,45.5552,45.7103,41800.0
2008-01-17 14:10:00,47.05,47.09,46.1,46.71,77300.0,45.594,45.6327,44.6734,45.2645,77300.0
2008-01-17 14:20:00,46.65,46.75,45.94,45.96,57000.0,45.2063,45.3033,44.5183,44.5377,57000.0
2008-01-17 14:30:00,46.0,46.34,45.42,45.7,99000.0,44.5765,44.9059,44.0144,44.2857,99000.0
2008-01-17 14:40:00,45.67,46.4,45.0,45.83,108900.0,44.2567,44.9641,43.6074,44.4117,108900.0
2008-01-17 14:50:00,45.96,46.55,45.11,45.44,93800.0,44.5377,45.1094,43.714,44.0338,93800.0
2008-01-17 15:00:00,45.35,46.15,44.76,45.78,125800.0,43.9466,44.7218,43.3748,44.3633,125800.0
2008-01-17 15:10:00,45.69,45.89,44.98,45.5,66700.0,44.2761,44.4699,43.588,44.0919,66700.0
2008-01-17 15:20:00,45.41,45.5,44.08,44.35,94400.0,44.0047,44.0919,42.7159,42.9775,94400.0
2008-01-17 15:30:00,44.23,45.25,43.42,45.08,142400.0,42.8612,43.8497,42.0763,43.6849,142400.0
2008-01-17 15:40:00,44.99,45.49,43.91,44.12,91600.0,43.5977,44.0822,42.5511,42.7546,91600.0
2008-01-17 15:50:00,44.12,45.62,44.0,45.5,223200.0,42.7546,44.2082,42.6384,44.0919,223200.0
2008-01-18 09:30:00,48.0,48.91,47.5,48.37,248500.0,46.5146,47.3964,46.03,46.8731,248500.0
2008-01-18 09:40:00,48.34,48.37,47.0,47.7,125400.0,46.844,46.8731,45.5455,46.2239,125400.0
2008-01-18 09:50:00,47.68,47.75,47.2,47.46,68300.0,46.2045,46.2723,45.7393,45.9913,68300.0
2008-01-18 10:00:00,47.47,47.64,47.01,47.23,81000.0,46.001,46.1657,45.5552,45.7684,81000.0
2008-01-18 10:10:00,47.23,49.07,47.23,47.6,110400.0,45.7684,47.5515,45.7684,46.1269,110400.0
2008-01-18 10:20:00,47.68,48.31,47.62,48.14,66400.0,46.2045,46.815,46.1463,46.6502,66400.0
2008-01-18 10:30:00,48.16,48.8,48.0,48.15,62100.0,46.6696,47.2898,46.5146,46.6599,62100.0
2008-01-18 10:40:00,48.06,48.29,47.99,47.99,57900.0,46.5727,46.7956,46.5049,46.5049,57900.0
2008-01-18 10:50:00,47.99,48.02,47.3,47.64,49800.0,46.5049,46.5339,45.8362,46.1657,49800.0
2008-01-18 11:00:00,47.64,47.64,46.41,46.5,76500.0,46.1657,46.1657,44.9738,45.061,76500.0
2008-01-18 11:10:00,46.59,46.91,46.0,46.35,59900.0,45.1482,45.4583,44.5765,44.9156,59900.0
2008-01-18 11:20:00,46.35,46.75,45.75,46.56,49800.0,44.9156,45.3033,44.3342,45.1191,49800.0
2008-01-18 11:30:00,46.55,47.01,46.36,46.8,33600.0,45.1094,45.5552,44.9253,45.3517,33600.0
2008-01-18 11:40:00,46.64,46.9,45.52,45.86,73800.0,45.1967,45.4486,44.1113,44.4408,73800.0
2008-01-18 11:50:00,45.83,45.89,45.2,45.53,126500.0,44.4117,44.4699,43.8012,44.121,126500.0
2008-01-18 12:00:00,45.5,46.22,45.5,45.64,41800.0,44.0919,44.7897,44.0919,44.2276,41800.0
2008-01-18 12:10:00,45.62,46.17,45.55,46.07,28400.0,44.2082,44.7412,44.1404,44.6443,28400.0
2008-01-18 12:20:00,46.03,46.33,45.65,46.33,20600.0,44.6055,44.8962,44.2373,44.8962,20600.0
2008-01-18 12:30:00,46.29,47.0,46.05,46.53,75400.0,44.8575,45.5455,44.6249,45.0901,75400.0
2008-01-18 12:40:00,46.6,47.03,45.9,46.79,37100.0,45.1579,45.5746,44.4796,45.342,37100.0
2008-01-18 12:50:00,46.83,46.88,46.0,46.34,27200.0,45.3808,45.4292,44.5765,44.9059,27200.0
2008-01-18 13:00:00,46.37,47.27,46.33,46.89,31800.0,44.935,45.8072,44.8962,45.4389,31800.0
2008-01-18 13:10:00,46.84,46.99,46.23,46.26,19200.0,45.3905,45.5358,44.7993,44.8284,19200.0
2008-01-18 13:20:00,46.37,46.46,46.15,46.3,16700.0,44.935,45.0222,44.7218,44.8672,16700.0
2008-01-18 13:30:00,46.26,46.77,46.0,46.0,29400.0,44.8284,45.3226,44.5765,44.5765,29400.0
2008-01-18 13:40:00,46.1,46.7,45.79,46.45,18100.0,44.6734,45.2548,44.373,45.0125,18100.0
2008-01-18 13:50:00,46.32,46.47,45.88,45.93,12000.0,44.8866,45.0319,44.4602,44.5086,12000.0
2008-01-18 14:00:00,45.99,46.25,45.8,46.01,30300.0,44.5668,44.8187,44.3827,44.5862,30300.0
2008-01-18 14:10:00,45.94,46.69,45.93,46.22,29400.0,44.5183,45.2451,44.5086,44.7897,29400.0
2008-01-18 14:20:00,46.29,46.34,45.65,45.95,19900.0,44.8575,44.9059,44.2373,44.528,19900.0
2008-01-18 14:30:00,45.9,46.39,45.75,46.17,25600.0,44.4796,44.9544,44.3342,44.7412,25600.0
2008-01-18 14:40:00,46.16,46.16,45.55,45.88,16700.0,44.7315,44.7315,44.1404,44.4602,16700.0
2008-01-18 14:50:00,45.9,46.41,45.62,46.41,20100.0,44.4796,44.9738,44.2082,44.9738,20100.0
2008-01-18 15:00:00,46.4,46.65,46.09,46.54,33400.0,44.9641,45.2063,44.6637,45.0998,33400.0
2008-01-18 15:10:00,46.54,46.85,46.23,46.52,27900.0,45.0998,45.4002,44.7993,45.0804,27900.0
2008-01-18 15:20:00,46.52,46.55,46.23,46.28,22400.0,45.0804,45.1094,44.7993,44.8478,22400.0
2008-01-18 15:30:00,46.27,46.49,46.27,46.47,16200.0,44.8381,45.0513,44.8381,45.0319,16200.0
2008-01-18 15:40:00,46.48,46.95,46.09,46.88,57700.0,45.0416,45.4971,44.6637,45.4292,57700.0
2008-01-18 15:50:00,46.83,47.25,46.63,47.15,65400.0,45.3808,45.7878,45.187,45.6909,65400.0
2008-01-22 09:30:00,40.54,44.35,40.16,44.19,138400.0,39.2854,42.9775,38.9172,42.8225,138400.0
2008-01-22 09:40:00,44.01,46.47,43.98,45.97,77900.0,42.648,45.0319,42.619,44.5474,77900.0
2008-01-22 09:50:00,46.44,49.47,46.21,46.84,146500.0,45.0028,47.9391,44.78,45.3905,146500.0
2008-01-22 10:00:00,46.9,47.65,45.46,46.64,53800.0,45.4486,46.1754,44.0532,45.1967,53800.0
2008-01-22 10:10:00,46.99,47.22,46.15,47.0,22900.0,45.5358,45.7587,44.7218,45.5455,22900.0
2008-01-22 10:20:00,47.01,48.27,46.12,47.75,69200.0,45.5552,46.7762,44.6927,46.2723,69200.0
2008-01-22 10:30:00,47.73,48.33,47.25,48.0,43600.0,46.2529,46.8344,45.7878,46.5146,43600.0
2008-01-22 10:40:00,47.8,49.28,47.79,48.21,57900.0,46.3208,47.755,46.3111,46.7181,57900.0
2008-01-22 10:50:00,48.15,48.17,46.68,47.76,43200.0,46.6599,46.6793,45.2354,46.282,43200.0
2008-01-22 11:00:00,47.76,49.25,47.58,49.14,49700.0,46.282,47.7259,46.1076,47.6193,49700.0
2008-01-22 11:10:00,49.17,49.22,47.62,47.92,44500.0,47.6484,47.6968,46.1463,46.437,44500.0
2008-01-22 11:20:00,47.84,47.98,47.31,47.4,22200.0,46.3595,46.4952,45.8459,45.9331,22200.0
2008-01-22 11:30:00,47.3,47.81,46.53,46.75,27800.0,45.8362,46.3304,45.0901,45.3033,27800.0
2008-01-22 11:40:00,46.73,47.5,46.67,47.2,7400.0,45.2839,46.03,45.2257,45.7393,7400.0
2008-01-22 11:50:00,47.32,47.53,46.51,46.55,16900.0,45.8556,46.0591,45.0707,45.1094,16900.0
2008-01-22 12:00:00,46.56,47.24,46.56,47.23,20800.0,45.1191,45.7781,45.1191,45.7684,20800.0
2008-01-22 12:10:00,47.5,47.79,47.11,47.59,15600.0,46.03,46.3111,45.6521,46.1173,15600.0
2008-01-22 12:20:00,47.5,48.04,47.23,48.04,12100.0,46.03,46.5533,45.7684,46.5533,12100.0
2008-01-22 12:30:00,48.03,48.04,47.37,47.62,15700.0,46.5436,46.5533,45.9041,46.1463,15700.0
2008-01-22 12:40:00,47.63,47.78,47.35,47.65,12600.0,46.156,46.3014,45.8847,46.1754,12600.0
2008-01-22 12:50:00,47.63,48.17,47.5,48.12,16200.0,46.156,46.6793,46.03,46.6309,16200.0
2008-01-22 13:00:00,48.14,48.67,48.11,48.6,11000.0,46.6502,47.1638,46.6212,47.096,11000.0
2008-01-22 13:10:00,48.75,48.78,48.23,48.38,11200.0,47.2414,47.2704,46.7375,46.8828,11200.0
2008-01-22 13:20:00,48.38,48.75,48.02,48.25,14100.0,46.8828,47.2414,46.5339,46.7568,14100.0
2008-01-22 13:30:00,48.22,48.68,47.79,48.47,26300.0,46.7278,47.1735,46.3111,46.97,26300.0
2008-01-22 13:40:00,48.47,48.56,47.79,48.38,14600.0,46.97,47.0572,46.3111,46.8828,14600.0
2008-01-22 13:50:00,48.3,48.59,48.02,48.21,17900.0,46.8053,47.0863,46.5339,46.7181,17900.0
2008-01-22 14:00:00,48.16,48.2,47.67,47.67,7000.0,46.6696,46.7084,46.1948,46.1948,7000.0
2008-01-22 14:10:00,47.74,48.23,47.62,47.9,12000.0,46.2626,46.7375,46.1463,46.4177,12000.0
2008-01-22 14:20:00,48.04,48.24,47.87,47.87,10600.0,46.5533,46.7471,46.3886,46.3886,10600.0
2008-01-22 14:30:00,47.82,47.91,47.31,47.48,29400.0,46.3401,46.4274,45.8459,46.0107,29400.0
2008-01-22 14:40:00,47.51,47.73,47.22,47.51,14600.0,46.0397,46.2529,45.7587,46.0397,14600.0
2008-01-22 14:50:00,47.43,47.73,47.35,47.66,28000.0,45.9622,46.2529,45.8847,46.1851,28000.0
2008-01-22 15:00:00,47.66,47.92,47.44,47.84,21900.0,46.1851,46.437,45.9719,46.3595,21900.0
2008-01-22 15:10:00,47.79,47.81,47.44,47.54,13600.0,46.3111,46.3304,45.9719,46.0688,13600.0
2008-01-22 15:20:00,47.61,47.72,47.45,47.59,21600.0,46.1366,46.2432,45.9816,46.1173,21600.0
2008-01-22 15:30:00,47.64,48.34,47.48,48.22,50500.0,46.1657,46.844,46.0107,46.7278,50500.0
2008-01-22 15:40:00,48.22,48.3,47.48,48.09,48100.0,46.7278,46.8053,46.0107,46.6018,48100.0
2008-01-22 15:50:00,48.15,48.15,47.45,47.78,35300.0,46.6599,46.6599,45.9816,46.3014,35300.0
2008-01-23 09:30:00,45.95,46.49,45.07,46.3,39000.0,44.528,45.0513,43.6752,44.8672,39000.0
2008-01-23 09:40:00,46.12,46.97,45.98,46.41,27300.0,44.6927,45.5164,44.5571,44.9738,27300.0
2008-01-23 09:50:00,46.41,46.56,45.75,46.54,41100.0,44.9738,45.1191,44.3342,45.0998,41100.0
2008-01-23 10:00:00,46.44,46.94,46.3,46.54,31900.0,45.0028,45.4874,44.8672,45.0998,31900.0
2008-01-23 10:10:00,46.47,48.99,46.47,48.99,89900.0,45.0319,47.4739,45.0319,47.4739,89900.0
2008-01-23 10:20:00,48.99,49.33,48.1,48.15,55100.0,47.4739,47.8034,46.6115,46.6599,55100.0
2008-01-23 10:30:00,48.26,48.26,47.54,47.97,29500.0,46.7665,46.7665,46.0688,46.4855,29500.0
2008-01-23 10:40:00,48.02,48.14,47.15,47.57,19400.0,46.5339,46.6502,45.6909,46.0979,19400.0
2008-01-23 10:50:00,47.64,47.78,47.09,47.57,18700.0,46.1657,46.3014,45.6327,46.0979,18700.0
2008-01-23 11:00:00,47.49,47.57,47.0,47.0,13400.0,46.0204,46.0979,45.5455,45.5455,13400.0
2008-01-23 11:10:00,47.07,47.24,46.87,46.88,14600.0,45.6133,45.7781,45.4195,45.4292,14600.0
2008-01-23 11:20:00,46.87,47.31,46.69,47.02,30000.0,45.4195,45.8459,45.2451,45.5649,30000.0
2008-01-23 11:30:00,47.03,47.03,46.22,46.48,41600.0,45.5746,45.5746,44.7897,45.0416,41600.0
2008-01-23 11:40:00,46.54,46.57,46.0,46.17,22800.0,45.0998,45.1288,44.5765,44.7412,22800.0
2008-01-23 11:50:00,46.13,46.56,46.01,46.21,32400.0,44.7024,45.1191,44.5862,44.78,32400.0
2008-01-23 12:00:00,46.19,46.45,46.07,46.1,13500.0,44.7606,45.0125,44.6443,44.6734,13500.0
2008-01-23 12:10:00,46.1,46.17,45.63,46.05,39700.0,44.6734,44.7412,44.2179,44.6249,39700.0
2008-01-23 12:20:00,46.05,46.13,45.74,45.84,15900.0,44.6249,44.7024,44.3245,44.4214,15900.0
2008-01-23 12:30:00,45.9,45.93,45.1,45.22,19600.0,44.4796,44.5086,43.7043,43.8206,19600.0
2008-01-23 12:40:00,45.24,45.41,44.67,44.79,46200.0,43.84,44.0047,43.2876,43.4039,46200.0
2008-01-23 12:50:00,44.79,44.83,44.5,44.7,33300.0,43.4039,43.4427,43.1229,43.3167,33300.0
2008-01-23 13:00:00,44.76,45.2,44.7,44.91,24800.0,43.3748,43.8012,43.3167,43.5202,24800.0
2008-01-23 13:10:00,44.9,45.48,44.78,45.24,14200.0,43.5105,44.0726,43.3942,43.84,14200.0
2008-01-23 13:20:00,45.25,45.75,45.21,45.43,12900.0,43.8497,44.3342,43.8109,44.0241,12900.0
2008-01-23 13:30:00,45.34,45.81,45.2,45.49,15200.0,43.9369,44.3923,43.8012,44.0822,15200.0
2008-01-23 13:40:00,45.45,46.2,45.4,46.2,15800.0,44.0435,44.7703,43.995,44.7703,15800.0
2008-01-23 13:50:00,46.16,46.6,46.0,46.4,18800.0,44.7315,45.1579,44.5765,44.9641,18800.0
2008-01-23 14:00:00,46.4,46.97,46.05,46.93,21800.0,44.9641,45.5164,44.6249,45.4777,21800.0
2008-01-23 14:10:00,46.87,47.33,46.56,46.8,24400.0,45.4195,45.8653,45.1191,45.3517,24400.0
2008-01-23 14:20:00,46.8,47.99,46.63,47.92,30900.0,45.3517,46.5049,45.187,46.437,30900.0
2008-01-23 14:30:00,47.81,47.81,47.0,47.33,31900.0,46.3304,46.3304,45.5455,45.8653,31900.0
2008-01-23 14:40:00,47.33,47.6,47.1,47.34,18500.0,45.8653,46.1269,45.6424,45.875,18500.0
2008-01-23 14:50:00,47.26,47.5,47.05,47.34,23200.0,45.7975,46.03,45.594,45.875,23200.0
2008-01-23 15:00:00,47.41,48.5,47.41,48.22,43400.0,45.9428,46.9991,45.9428,46.7278,43400.0
2008-01-23 15:10:00,48.22,48.74,48.15,48.63,34400.0,46.7278,47.2317,46.6599,47.1251,34400.0
2008-01-23 15:20:00,48.62,49.29,48.44,49.29,48500.0,47.1154,47.7646,46.941,47.7646,48500.0
2008-01-23 15:30:00,49.3,50.74,49.28,50.38,55200.0,47.7743,49.1698,47.755,48.8209,55200.0
2008-01-23 15:40:00,50.37,50.72,49.67,49.95,58700.0,48.8112,49.1504,48.1329,48.4042,58700.0
2008-01-23 15:50:00,49.95,50.25,49.71,49.91,57500.0,48.4042,48.6949,48.1716,48.3655,57500.0
2008-01-24 09:30:00,51.87,52.95,51.25,51.25,113100.0,50.2648,51.3114,49.664,49.664,113100.0
2008-01-24 09:40:00,51.25,51.95,51.11,51.73,68800.0,49.664,50.3423,49.5283,50.1291,68800.0
2008-01-24 09:50:00,51.73,54.04,51.73,53.25,144900.0,50.1291,52.3677,50.1291,51.6021,144900.0
2008-01-24 10:00:00,53.1,53.5,52.72,53.25,52100.0,51.4567,51.8444,51.0885,51.6021,52100.0
2008-01-24 10:10:00,53.46,53.7,52.88,53.02,72200.0,51.8056,52.0382,51.2435,51.3792,72200.0
2008-01-24 10:20:00,53.02,53.38,52.2,52.89,62400.0,51.3792,51.7281,50.5846,51.2532,62400.0
2008-01-24 10:30:00,52.79,53.29,52.25,52.47,38600.0,51.1563,51.6409,50.633,50.8462,38600.0
2008-01-24 10:40:00,52.37,52.99,52.32,52.8,36400.0,50.7493,51.3501,50.7009,51.166,36400.0
2008-01-24 10:50:00,52.5,53.26,52.4,53.0,36100.0,50.8753,51.6118,50.7784,51.3598,36100.0
2008-01-24 11:00:00,53.0,53.01,52.34,52.55,32800.0,51.3598,51.3695,50.7203,50.9238,32800.0
2008-01-24 11:10:00,52.71,53.0,52.58,52.8,7300.0,51.0788,51.3598,50.9528,51.166,7300.0
2008-01-24 11:20:00,52.86,53.0,52.79,52.91,8900.0,51.2242,51.3598,51.1563,51.2726,8900.0
2008-01-24 11:30:00,52.95,53.25,52.88,53.15,36500.0,51.3114,51.6021,51.2435,51.5052,36500.0
2008-01-24 11:40:00,53.23,53.87,53.11,53.7,21800.0,51.5827,52.2029,51.4664,52.0382,21800.0
2008-01-24 11:50:00,53.58,53.9,53.44,53.9,14000.0,51.9219,52.232,51.7862,52.232,14000.0
2008-01-24 12:00:00,53.8,54.27,53.67,54.1,31500.0,52.1351,52.5905,52.0091,52.4258,31500.0
2008-01-24 12:10:00,54.2,55.0,54.05,54.73,47700.0,52.5227,53.2979,52.3773,53.0363,47700.0
2008-01-24 12:20:00,54.53,54.99,54.19,54.42,35700.0,52.8425,53.2883,52.513,52.7359,35700.0
2008-01-24 12:30:00,54.4,54.7,54.08,54.16,26100.0,52.7165,53.0072,52.4064,52.4839,26100.0
2008-01-24 12:40:00,54.16,54.9,54.15,54.9,35000.0,52.4839,53.201,52.4742,53.201,35000.0
2008-01-24 12:50:00,54.94,55.7,54.89,55.07,60400.0,53.2398,53.9763,53.1913,53.3658,60400.0
2008-01-24 13:00:00,55.16,55.5,54.75,54.86,41700.0,53.453,53.7825,53.0557,53.1623,41700.0
2008-01-24 13:10:00,54.75,55.69,54.67,55.58,48500.0,53.0557,53.9666,52.9782,53.86,48500.0
2008-01-24 13:20:00,55.45,55.91,54.9,54.91,50100.0,53.734,54.1798,53.201,53.2107,50100.0
2008-01-24 13:30:00,54.9,55.35,54.62,55.29,27100.0,53.201,53.6371,52.9297,53.579,27100.0
2008-01-24 13:40:00,55.25,55.36,54.95,54.98,22100.0,53.5402,53.6468,53.2495,53.2786,22100.0
2008-01-24 13:50:00,54.99,55.48,54.92,55.16,42100.0,53.2883,53.7631,53.2204,53.453,42100.0
2008-01-24 14:00:00,55.15,55.5,55.02,55.46,24200.0,53.4433,53.7825,53.3173,53.7437,24200.0
2008-01-24 14:10:00,55.45,56.1,55.24,56.05,59900.0,53.734,54.3639,53.5305,54.3154,59900.0
2008-01-24 14:20:00,56.03,57.0,55.85,56.88,101600.0,54.2961,55.236,54.1216,55.1198,101600.0
2008-01-24 14:30:00,56.82,57.28,56.7,57.06,45100.0,55.0616,55.5074,54.9453,55.2942,45100.0
2008-01-24 14:40:00,57.09,57.74,55.76,55.82,92600.0,55.3233,55.9531,54.0344,54.0926,92600.0
2008-01-24 14:50:00,55.83,56.39,55.38,55.63,31300.0,54.1023,54.6449,53.6662,53.9084,31300.0
2008-01-24 15:00:00,55.62,55.8,55.04,55.45,37900.0,53.8988,54.0732,53.3367,53.734,37900.0
2008-01-24 15:10:00,55.45,56.16,55.18,55.32,37500.0,53.734,54.422,53.4724,53.608,37500.0
2008-01-24 15:20:00,55.39,56.16,55.39,55.74,29600.0,53.6759,54.422,53.6759,54.015,29600.0
2008-01-24 15:30:00,55.73,56.5,55.64,55.9,44200.0,54.0054,54.7515,53.9181,54.1701,44200.0
2008-01-24 15:40:00,55.9,56.87,55.86,56.5,70300.0,54.1701,55.1101,54.1313,54.7515,70300.0
2008-01-24 15:50:00,56.46,56.88,56.28,56.72,105600.0,54.7128,55.1198,54.5383,54.9647,105600.0
2008-01-25 09:30:00,59.95,61.75,59.81,60.38,231200.0,58.0948,59.8391,57.9591,58.5115,231200.0
2008-01-25 09:40:00,60.51,61.6,60.0,61.3,108200.0,58.6374,59.6937,58.1432,59.403,108200.0
2008-01-25 09:50:00,61.15,61.27,60.75,60.84,50900.0,59.2576,59.3739,58.87,58.9572,50900.0
2008-01-25 10:00:00,60.98,60.98,59.53,59.84,96500.0,59.0929,59.0929,57.6878,57.9882,96500.0
2008-01-25 10:10:00,59.67,59.69,59.06,59.28,74400.0,57.8234,57.8428,57.2323,57.4455,74400.0
2008-01-25 10:20:00,59.2,59.22,58.23,58.7,79700.0,57.368,57.3873,56.428,56.8834,79700.0
2008-01-25 10:30:00,58.79,58.85,58.05,58.56,39000.0,56.9707,57.0288,56.2536,56.7478,39000.0
2008-01-25 10:40:00,58.57,59.0,58.03,59.0,27200.0,56.7575,57.1742,56.2342,57.1742,27200.0
2008-01-25 10:50:00,58.9,59.05,58.33,58.89,22500.0,57.0773,57.2226,56.5249,57.0676,22500.0
2008-01-25 11:00:00,58.84,58.89,57.18,57.51,74200.0,57.0191,57.0676,55.4105,55.7303,74200.0
2008-01-25 11:10:00,57.29,58.0,56.84,57.98,54900.0,55.5171,56.2051,55.081,56.1857,54900.0
2008-01-25 11:20:00,57.96,58.09,57.1,57.19,30000.0,56.1663,56.2923,55.333,55.4202,30000.0
2008-01-25 11:30:00,57.1,57.56,57.07,57.3,54700.0,55.333,55.7787,55.3039,55.5268,54700.0
2008-01-25 11:40:00,57.3,57.49,56.75,56.87,56400.0,55.5268,55.7109,54.9938,55.1101,56400.0
2008-01-25 11:50:00,57.04,57.17,56.75,56.75,44500.0,55.2748,55.4008,54.9938,54.9938,44500.0
2008-01-25 12:00:00,56.75,56.99,56.75,56.8,36000.0,54.9938,55.2264,54.9938,55.0422,36000.0
2008-01-25 12:10:00,56.8,57.0,56.75,56.91,23200.0,55.0422,55.236,54.9938,55.1488,23200.0
2008-01-25 12:20:00,56.82,56.97,56.75,56.94,16900.0,55.0616,55.207,54.9938,55.1779,16900.0
2008-01-25 12:30:00,56.93,57.13,56.51,56.6,28400.0,55.1682,55.362,54.7612,54.8484,28400.0
2008-01-25 12:40:00,56.61,56.75,56.05,56.05,20900.0,54.8581,54.9938,54.3154,54.3154,20900.0
2008-01-25 12:50:00,56.15,56.22,55.27,55.7,46500.0,54.4124,54.4802,53.5596,53.9763,46500.0
2008-01-25 13:00:00,55.69,56.27,55.6,55.97,29300.0,53.9666,54.5286,53.8794,54.2379,29300.0
2008-01-25 13:10:00,56.0,56.39,55.88,56.16,19300.0,54.267,54.6449,54.1507,54.422,19300.0
2008-01-25 13:20:00,56.09,56.43,55.6,55.66,13100.0,54.3542,54.6837,53.8794,53.9375,13100.0
2008-01-25 13:30:00,55.6,55.82,54.25,55.0,50500.0,53.8794,54.0926,52.5712,53.2979,50500.0
2008-01-25 13:40:00,54.91,54.96,53.86,54.0,42000.0,53.2107,53.2592,52.1932,52.3289,42000.0
2008-01-25 13:50:00,53.98,54.39,53.4,54.27,40900.0,52.3095,52.7068,51.7475,52.5905,40900.0
2008-01-25 14:00:00,54.18,54.63,53.39,53.74,44200.0,52.5033,52.9394,51.7378,52.0769,44200.0
2008-01-25 14:10:00,53.74,54.24,53.6,53.65,24000.0,52.0769,52.5615,51.9413,51.9897,24000.0
2008-01-25 14:20:00,53.72,54.36,53.67,53.92,19800.0,52.0576,52.6777,52.0091,52.2514,19800.0
2008-01-25 14:30:00,53.87,54.14,53.75,53.76,24000.0,52.2029,52.4646,52.0866,52.0963,24000.0
2008-01-25 14:40:00,53.86,53.86,53.45,53.54,22200.0,52.1932,52.1932,51.7959,51.8831,22200.0
2008-01-25 14:50:00,53.58,53.76,53.0,53.63,34900.0,51.9219,52.0963,51.3598,51.9703,34900.0
2008-01-25 15:00:00,53.57,54.18,53.49,53.58,20400.0,51.9122,52.5033,51.8347,51.9219,20400.0
2008-01-25 15:10:00,53.63,54.32,53.31,54.24,50000.0,51.9703,52.639,51.6602,52.5615,50000.0
2008-01-25 15:20:00,54.24,55.16,54.21,54.54,47800.0,52.5615,53.453,52.5324,52.8522,47800.0
2008-01-25 15:30:00,54.54,54.56,53.79,54.02,32300.0,52.8522,52.8716,52.1254,52.3483,32300.0
2008-01-25 15:40:00,54.16,54.34,53.76,54.02,23000.0,52.4839,52.6584,52.0963,52.3483,23000.0
2008-01-25 15:50:00,53.98,54.25,53.62,54.06,35200.0,52.3095,52.5712,51.9606,52.387,35200.0
2008-01-28 09:30:00,43.14,44.89,42.05,43.51,453600.0,41.805,43.5008,40.7487,42.1635,453600.0
2008-01-28 09:40:00,43.51,46.16,43.51,45.6,329600.0,42.1635,44.7315,42.1635,44.1888,329600.0
2008-01-28 09:50:00,45.61,46.26,45.0,45.45,161900.0,44.1985,44.8284,43.6074,44.0435,161900.0
2008-01-28 10:00:00,45.51,46.1,45.0,45.67,159000.0,44.1016,44.6734,43.6074,44.2567,159000.0
2008-01-28 10:10:00,45.79,46.68,45.46,45.55,163700.0,44.373,45.2354,44.0532,44.1404,163700.0
2008-01-28 10:20:00,45.6,46.03,45.05,45.55,123700.0,44.1888,44.6055,43.6559,44.1404,123700.0
2008-01-28 10:30:00,45.55,45.55,44.59,44.84,180500.0,44.1404,44.1404,43.2101,43.4524,180500.0
2008-01-28 10:40:00,44.84,45.48,44.56,45.16,124200.0,43.4524,44.0726,43.181,43.7625,124200.0
2008-01-28 10:50:00,45.21,45.67,44.92,45.33,59100.0,43.8109,44.2567,43.5299,43.9272,59100.0
2008-01-28 11:00:00,45.35,45.76,45.3,45.7,58800.0,43.9466,44.3439,43.8981,44.2857,58800.0
2008-01-28 11:10:00,45.69,45.72,45.35,45.4,52300.0,44.2761,44.3051,43.9466,43.995,52300.0
2008-01-28 11:20:00,45.41,45.69,45.15,45.54,58300.0,44.0047,44.2761,43.7528,44.1307,58300.0
2008-01-28 11:30:00,45.54,45.68,45.31,45.44,28900.0,44.1307,44.2664,43.9078,44.0338,28900.0
2008-01-28 11:40:00,45.38,45.66,45.32,45.54,24500.0,43.9756,44.247,43.9175,44.1307,24500.0
2008-01-28 11:50:00,45.54,45.57,45.25,45.43,87700.0,44.1307,44.1598,43.8497,44.0241,87700.0
2008-01-28 12:00:00,45.4,45.48,45.27,45.33,45500.0,43.995,44.0726,43.8691,43.9272,45500.0
2008-01-28 12:10:00,45.33,45.36,44.68,44.83,99300.0,43.9272,43.9563,43.2973,43.4427,99300.0
2008-01-28 12:20:00,44.92,45.05,44.63,44.88,34500.0,43.5299,43.6559,43.2489,43.4911,34500.0
2008-01-28 12:30:00,44.89,45.28,44.89,45.16,33100.0,43.5008,43.8787,43.5008,43.7625,33100.0
2008-01-28 12:40:00,45.12,45.19,44.76,45.02,26300.0,43.7237,43.7915,43.3748,43.6268,26300.0
2008-01-28 12:50:00,45.09,45.39,44.87,45.13,17900.0,43.6946,43.9853,43.4814,43.7334,17900.0
2008-01-28 13:00:00,45.11,45.24,44.85,44.91,43900.0,43.714,43.84,43.462,43.5202,43900.0
2008-01-28 13:10:00,44.88,45.14,44.88,44.99,16800.0,43.4911,43.7431,43.4911,43.5977,16800.0
2008-01-28 13:20:00,45.0,45.1,44.87,44.99,45900.0,43.6074,43.7043,43.4814,43.5977,45900.0
2008-01-28 13:30:00,44.95,45.1,44.87,45.02,55700.0,43.559,43.7043,43.4814,43.6268,55700.0
2008-01-28 13:40:00,45.03,45.05,44.94,44.97,34400.0,43.6365,43.6559,43.5493,43.5783,34400.0
2008-01-28 13:50:00,44.98,45.69,44.98,45.24,79400.0,43.588,44.2761,43.588,43.84,79400.0
2008-01-28 14:00:00,45.25,45.38,45.17,45.29,33500.0,43.8497,43.9756,43.7721,43.8884,33500.0
2008-01-28 14:10:00,45.29,45.34,44.89,45.0,39100.0,43.8884,43.9369,43.5008,43.6074,39100.0
2008-01-28 14:20:00,44.98,45.0,44.5,44.57,60200.0,43.588,43.6074,43.1229,43.1907,60200.0
2008-01-28 14:30:00,44.57,44.66,44.09,44.37,92700.0,43.1907,43.2779,42.7256,42.9969,92700.0
2008-01-28 14:40:00,44.33,44.45,44.2,44.25,65800.0,42.9581,43.0744,42.8322,42.8806,65800.0
2008-01-28 14:50:00,44.25,44.28,43.26,43.27,185200.0,42.8806,42.9097,41.9213,41.9309,185200.0
2008-01-28 15:00:00,43.27,43.88,43.26,43.66,119300.0,41.9309,42.5221,41.9213,42.3089,119300.0
2008-01-28 15:10:00,43.62,43.8,42.5,42.63,240700.0,42.2701,42.4445,41.1848,41.3108,240700.0
2008-01-28 15:20:00,42.64,42.69,40.55,41.8,473900.0,41.3204,41.3689,39.2951,40.5064,473900.0
2008-01-28 15:30:00,41.8,42.89,41.76,42.75,182400.0,40.5064,41.5627,40.4677,41.427,182400.0
2008-01-28 15:40:00,42.75,43.43,42.61,43.1,158900.0,41.427,42.086,41.2914,41.7662,158900.0
2008-01-28 15:50:00,43.08,43.16,42.53,42.6,171700.0,41.7468,41.8243,41.2138,41.2817,171700.0
2008-01-29 09:30:00,44.25,44.5,43.11,43.11,130500.0,42.8806,43.1229,41.7759,41.7759,130500.0
2008-01-29 09:40:00,43.11,43.5,43.0,43.25,73300.0,41.7759,42.1538,41.6693,41.9116,73300.0
2008-01-29 09:50:00,43.23,43.72,42.75,43.35,76100.0,41.8922,42.367,41.427,42.0085,76100.0
2008-01-29 10:00:00,43.45,44.19,43.44,43.85,72900.0,42.1054,42.8225,42.0957,42.493,72900.0
2008-01-29 10:10:00,43.87,43.89,43.16,43.16,47600.0,42.5124,42.5318,41.8243,41.8243,47600.0
2008-01-29 10:20:00,43.24,43.75,42.91,42.93,33900.0,41.9019,42.3961,41.5821,41.6015,33900.0
2008-01-29 10:30:00,42.95,43.71,42.94,43.41,32300.0,41.6208,42.3573,41.6112,42.0666,32300.0
2008-01-29 10:40:00,43.38,43.5,43.34,43.47,33100.0,42.0375,42.1538,41.9988,42.1248,33100.0
2008-01-29 10:50:00,43.44,43.75,43.13,43.58,55400.0,42.0957,42.3961,41.7953,42.2314,55400.0
2008-01-29 11:00:00,43.55,44.23,43.48,44.22,46100.0,42.2023,42.8612,42.1344,42.8515,46100.0
2008-01-29 11:10:00,44.22,44.6,44.17,44.5,50600.0,42.8515,43.2198,42.8031,43.1229,50600.0
2008-01-29 11:20:00,44.5,44.79,44.46,44.6,35100.0,43.1229,43.4039,43.0841,43.2198,35100.0
2008-01-29 11:30:00,44.57,44.69,44.18,44.4,27800.0,43.1907,43.307,42.8128,43.026,27800.0
2008-01-29 11:40:00,44.41,44.45,44.06,44.06,25800.0,43.0357,43.0744,42.6965,42.6965,25800.0
2008-01-29 11:50:00,44.06,44.33,44.02,44.14,15100.0,42.6965,42.9581,42.6577,42.774,15100.0
2008-01-29 12:00:00,44.21,44.39,44.0,44.07,14400.0,42.8419,43.0163,42.6384,42.7062,14400.0
2008-01-29 12:10:00,44.05,44.08,43.74,43.78,24200.0,42.6868,42.7159,42.3864,42.4252,24200.0
2008-01-29 12:20:00,43.85,43.89,43.34,43.36,25300.0,42.493,42.5318,41.9988,42.0182,25300.0
2008-01-29 12:30:00,43.41,43.52,43.25,43.25,41200.0,42.0666,42.1732,41.9116,41.9116,41200.0
2008-01-29 12:40:00,43.29,43.44,43.13,43.2,16900.0,41.9503,42.0957,41.7953,41.8631,16900.0
2008-01-29 12:50:00,43.17,43.31,42.91,43.09,36700.0,41.834,41.9697,41.5821,41.7565,36700.0
2008-01-29 13:00:00,43.06,43.1,42.7,42.77,29000.0,41.7274,41.7662,41.3786,41.4464,29000.0
2008-01-29 13:10:00,42.74,43.05,42.44,42.86,56100.0,41.4173,41.7178,41.1266,41.5336,56100.0
2008-01-29 13:20:00,42.82,42.86,42.6,42.74,28200.0,41.4949,41.5336,41.2817,41.4173,28200.0
2008-01-29 13:30:00,42.71,43.03,42.7,42.85,35600.0,41.3883,41.6984,41.3786,41.5239,35600.0
2008-01-29 13:40:00,42.83,43.1,42.7,42.74,20300.0,41.5046,41.7662,41.3786,41.4173,20300.0
2008-01-29 13:50:00,42.78,42.89,42.7,42.74,23000.0,41.4561,41.5627,41.3786,41.4173,23000.0
2008-01-29 14:00:00,42.74,42.9,42.54,42.6,19200.0,41.4173,41.5724,41.2235,41.2817,19200.0
2008-01-29 14:10:00,42.59,42.67,42.25,42.25,49300.0,41.272,41.3495,40.9425,40.9425,49300.0
2008-01-29 14:20:00,42.22,42.24,42.0,42.19,58200.0,40.9134,40.9328,40.7002,40.8844,58200.0
2008-01-29 14:30:00,42.2,42.2,41.65,41.85,84100.0,40.8941,40.8941,40.3611,40.5549,84100.0
2008-01-29 14:40:00,41.84,42.0,41.65,41.79,59500.0,40.5452,40.7002,40.3611,40.4967,59500.0
2008-01-29 14:50:00,41.79,41.79,41.25,41.37,81700.0,40.4967,40.4967,39.9735,40.0897,81700.0
2008-01-29 15:00:00,41.33,42.2,41.33,42.08,69900.0,40.051,40.8941,40.051,40.7778,69900.0
2008-01-29 15:10:00,42.1,42.1,41.76,42.0,53500.0,40.7972,40.7972,40.4677,40.7002,53500.0
2008-01-29 15:20:00,41.98,42.19,41.6,41.7,55800.0,40.6809,40.8844,40.3126,40.4095,55800.0
2008-01-29 15:30:00,41.71,41.94,41.62,41.77,40100.0,40.4192,40.6421,40.332,40.4774,40100.0
2008-01-29 15:40:00,41.79,41.84,41.63,41.66,52800.0,40.4967,40.5452,40.3417,40.3708,52800.0
2008-01-29 15:50:00,41.67,41.96,41.63,41.72,89500.0,40.3805,40.6615,40.3417,40.4289,89500.0
2008-01-30 09:30:00,40.8,41.0,40.15,40.32,76900.0,39.5374,39.7312,38.9075,39.0722,76900.0
2008-01-30 09:40:00,40.25,40.25,37.86,38.79,375900.0,39.0044,39.0044,36.6884,37.5896,375900.0
2008-01-30 09:50:00,38.66,38.86,38.12,38.18,180300.0,37.4636,37.6574,36.9403,36.9985,180300.0
2008-01-30 10:00:00,38.17,38.39,37.21,38.15,245000.0,36.9888,37.202,36.0585,36.9694,245000.0
2008-01-30 10:10:00,38.15,39.22,38.11,38.69,203400.0,36.9694,38.0063,36.9306,37.4927,203400.0
2008-01-30 10:20:00,38.69,39.09,38.39,38.62,91000.0,37.4927,37.8803,37.202,37.4248,91000.0
2008-01-30 10:30:00,38.6,38.92,38.54,38.75,50900.0,37.4055,37.7156,37.3473,37.5508,50900.0
2008-01-30 10:40:00,38.76,38.76,37.9,38.12,108300.0,37.5605,37.5605,36.7271,36.9403,108300.0
2008-01-30 10:50:00,38.05,38.62,37.9,38.2,57200.0,36.8725,37.4248,36.7271,37.0178,57200.0
2008-01-30 11:00:00,38.26,38.29,37.5,37.98,78100.0,37.076,37.1051,36.3395,36.8047,78100.0
2008-01-30 11:10:00,37.88,37.98,37.56,37.9,41500.0,36.7077,36.8047,36.3976,36.7271,41500.0
2008-01-30 11:20:00,37.84,38.0,37.7,37.71,39400.0,36.669,36.824,36.5333,36.543,39400.0
2008-01-30 11:30:00,37.77,37.87,37.21,37.59,79300.0,36.6012,36.6981,36.0585,36.4267,79300.0
2008-01-30 11:40:00,37.58,37.62,36.8,36.87,96100.0,36.417,36.4558,35.6612,35.729,96100.0
2008-01-30 11:50:00,36.87,37.16,36.64,36.82,76100.0,35.729,36.01,35.5061,35.6806,76100.0
2008-01-30 12:00:00,36.83,37.0,36.3,36.88,70500.0,35.6902,35.855,35.1766,35.7387,70500.0
2008-01-30 12:10:00,36.88,37.46,36.8,37.28,47900.0,35.7387,36.3007,35.6612,36.1263,47900.0
2008-01-30 12:20:00,37.33,37.42,37.08,37.31,23900.0,36.1748,36.262,35.9325,36.1554,23900.0
2008-01-30 12:30:00,37.35,37.59,37.25,37.31,30300.0,36.1941,36.4267,36.0972,36.1554,30300.0
2008-01-30 12:40:00,37.32,37.32,37.02,37.32,19000.0,36.1651,36.1651,35.8744,36.1651,19000.0
2008-01-30 12:50:00,37.29,37.47,37.24,37.42,16100.0,36.136,36.3104,36.0876,36.262,16100.0
2008-01-30 13:00:00,37.42,37.42,37.01,37.14,24900.0,36.262,36.262,35.8647,35.9906,24900.0
2008-01-30 13:10:00,37.1,37.23,37.04,37.21,22900.0,35.9519,36.0779,35.8937,36.0585,22900.0
2008-01-30 13:20:00,37.21,37.23,37.1,37.17,13700.0,36.0585,36.0779,35.9519,36.0197,13700.0
2008-01-30 13:30:00,37.17,37.39,37.12,37.28,20600.0,36.0197,36.2329,35.9713,36.1263,20600.0
2008-01-30 13:40:00,37.25,37.29,37.04,37.05,18900.0,36.0972,36.136,35.8937,35.9034,18900.0
2008-01-30 13:50:00,37.02,37.25,37.02,37.06,16100.0,35.8744,36.0972,35.8744,35.9131,16100.0
2008-01-30 14:00:00,37.08,37.25,36.71,37.1,43600.0,35.9325,36.0972,35.574,35.9519,43600.0
2008-01-30 14:10:00,37.03,38.44,37.03,37.62,127000.0,35.8841,37.2504,35.8841,36.4558,127000.0
2008-01-30 14:20:00,37.6,38.1,37.26,37.98,112500.0,36.4364,36.9209,36.1069,36.8047,112500.0
2008-01-30 14:30:00,37.93,38.1,37.21,37.4,71900.0,36.7562,36.9209,36.0585,36.2426,71900.0
2008-01-30 14:40:00,37.47,37.81,37.34,37.68,48600.0,36.3104,36.6399,36.1845,36.5139,48600.0
2008-01-30 14:50:00,37.67,37.79,37.5,37.54,48100.0,36.5042,36.6205,36.3395,36.3783,48100.0
2008-01-30 15:00:00,37.56,37.71,37.23,37.56,130200.0,36.3976,36.543,36.0779,36.3976,130200.0
2008-01-30 15:10:00,37.56,37.58,37.15,37.2,69300.0,36.3976,36.417,36.0003,36.0488,69300.0
2008-01-30 15:20:00,37.19,37.42,37.0,37.11,64400.0,36.0391,36.262,35.855,35.9616,64400.0
2008-01-30 15:30:00,37.14,37.2,36.48,36.63,84600.0,35.9906,36.0488,35.3511,35.4964,84600.0
2008-01-30 15:40:00,36.71,36.99,36.0,36.53,133400.0,35.574,35.8453,34.8859,35.3995,133400.0
2008-01-30 15:50:00,36.53,36.85,35.96,36.22,154900.0,35.3995,35.7096,34.8472,35.0991,154900.0
2008-01-31 09:30:00,34.9,35.97,34.0,35.74,164100.0,33.82,34.8569,32.9478,34.634,164100.0
2008-01-31 09:40:00,35.74,36.4,34.7,35.21,115200.0,34.634,35.2735,33.6262,34.1204,115200.0
2008-01-31 09:50:00,35.44,36.32,35.09,35.97,94200.0,34.3433,35.196,34.0041,34.8569,94200.0
2008-01-31 10:00:00,36.08,36.95,35.38,36.81,84600.0,34.9635,35.8065,34.2851,35.6709,84600.0
2008-01-31 10:10:00,36.81,37.72,36.64,36.66,150000.0,35.6709,36.5527,35.5061,35.5255,150000.0
2008-01-31 10:20:00,36.67,37.68,36.6,37.63,93200.0,35.5352,36.5139,35.4674,36.4655,93200.0
2008-01-31 10:30:00,37.66,37.75,36.76,37.32,64300.0,36.4946,36.5818,35.6224,36.1651,64300.0
2008-01-31 10:40:00,37.34,37.45,37.08,37.23,25400.0,36.1845,36.2911,35.9325,36.0779,25400.0
2008-01-31 10:50:00,37.23,37.74,36.78,37.62,71900.0,36.0779,36.5721,35.6418,36.4558,71900.0
2008-01-31 11:00:00,37.68,37.9,37.05,37.36,82600.0,36.5139,36.7271,35.9034,36.2038,82600.0
2008-01-31 11:10:00,37.31,37.31,36.75,37.15,36000.0,36.1554,36.1554,35.6127,36.0003,36000.0
2008-01-31 11:20:00,37.1,37.7,37.05,37.4,63800.0,35.9519,36.5333,35.9034,36.2426,63800.0
2008-01-31 11:30:00,37.41,37.48,37.08,37.1,39700.0,36.2523,36.3201,35.9325,35.9519,39700.0
2008-01-31 11:40:00,37.1,37.6,37.05,37.39,32600.0,35.9519,36.4364,35.9034,36.2329,32600.0
2008-01-31 11:50:00,37.35,37.6,37.13,37.13,53800.0,36.1941,36.4364,35.981,35.981,53800.0
2008-01-31 12:00:00,37.15,37.45,36.97,36.97,41900.0,36.0003,36.2911,35.8259,35.8259,41900.0
2008-01-31 12:10:00,36.97,37.07,36.82,36.82,25900.0,35.8259,35.9228,35.6806,35.6806,25900.0
2008-01-31 12:20:00,36.85,37.05,36.57,36.67,29500.0,35.7096,35.9034,35.4383,35.5352,29500.0
2008-01-31 12:30:00,36.69,37.09,36.65,37.0,34500.0,35.5546,35.9422,35.5158,35.855,34500.0
2008-01-31 12:40:00,37.0,37.07,36.79,36.79,23200.0,35.855,35.9228,35.6515,35.6515,23200.0
2008-01-31 12:50:00,36.8,36.92,36.46,36.65,36600.0,35.6612,35.7775,35.3317,35.5158,36600.0
2008-01-31 13:00:00,36.67,36.85,36.5,36.53,15400.0,35.5352,35.7096,35.3705,35.3995,15400.0
2008-01-31 13:10:00,36.56,36.81,36.55,36.81,10200.0,35.4286,35.6709,35.4189,35.6709,10200.0
2008-01-31 13:20:00,36.75,36.99,36.71,36.93,14500.0,35.6127,35.8453,35.574,35.7871,14500.0
2008-01-31 13:30:00,36.92,37.39,36.91,37.32,47900.0,35.7775,36.2329,35.7678,36.1651,47900.0
2008-01-31 13:40:00,37.3,37.5,37.04,37.48,33900.0,36.1457,36.3395,35.8937,36.3201,33900.0
2008-01-31 13:50:00,37.45,37.48,37.2,37.2,51400.0,36.2911,36.3201,36.0488,36.0488,51400.0
2008-01-31 14:00:00,37.22,37.29,36.9,37.09,35800.0,36.0682,36.136,35.7581,35.9422,35800.0
2008-01-31 14:10:00,37.05,37.35,37.0,37.18,31000.0,35.9034,36.1941,35.855,36.0294,31000.0
2008-01-31 14:20:00,37.21,37.28,37.08,37.08,22200.0,36.0585,36.1263,35.9325,35.9325,22200.0
2008-01-31 14:30:00,37.08,37.09,36.77,36.93,24700.0,35.9325,35.9422,35.6321,35.7871,24700.0
2008-01-31 14:40:00,36.93,37.43,36.93,37.16,39500.0,35.7871,36.2717,35.7871,36.01,39500.0
2008-01-31 14:50:00,37.15,37.15,36.92,37.1,45800.0,36.0003,36.0003,35.7775,35.9519,45800.0
2008-01-31 15:00:00,37.1,37.18,37.03,37.17,144200.0,35.9519,36.0294,35.8841,36.0197,144200.0
2008-01-31 15:10:00,37.07,37.38,37.07,37.16,52800.0,35.9228,36.2232,35.9228,36.01,52800.0
2008-01-31 15:20:00,37.16,37.4,37.16,37.39,18500.0,36.01,36.2426,36.01,36.2329,18500.0
2008-01-31 15:30:00,37.43,37.47,37.14,37.42,42200.0,36.2717,36.3104,35.9906,36.262,42200.0
2008-01-31 15:40:00,37.45,37.53,37.21,37.49,57600.0,36.2911,36.3686,36.0585,36.3298,57600.0
2008-01-31 15:50:00,37.48,37.54,37.0,37.03,90600.0,36.3201,36.3783,35.855,35.8841,90600.0
2008-02-01 09:30:00,38.5,38.88,38.01,38.32,134900.0,37.3086,37.6768,36.8337,37.1341,134900.0
2008-02-01 09:40:00,38.2,38.87,38.01,38.42,63800.0,37.0178,37.6671,36.8337,37.231,63800.0
2008-02-01 09:50:00,38.5,38.52,38.1,38.4,33100.0,37.3086,37.3279,36.9209,37.2117,33100.0
2008-02-01 10:00:00,38.4,38.69,38.22,38.42,74200.0,37.2117,37.4927,37.0372,37.231,74200.0
2008-02-01 10:10:00,38.32,38.6,38.19,38.41,42100.0,37.1341,37.4055,37.0082,37.2213,42100.0
2008-02-01 10:20:00,38.41,38.6,38.28,38.5,45900.0,37.2213,37.4055,37.0954,37.3086,45900.0
2008-02-01 10:30:00,38.53,38.53,38.2,38.25,34300.0,37.3376,37.3376,37.0178,37.0663,34300.0
2008-02-01 10:40:00,38.22,38.33,37.6,37.69,47200.0,37.0372,37.1438,36.4364,36.5236,47200.0
2008-02-01 10:50:00,37.64,37.65,36.92,37.08,52300.0,36.4752,36.4849,35.7775,35.9325,52300.0
2008-02-01 11:00:00,37.09,37.34,36.72,37.03,60800.0,35.9422,36.1845,35.5836,35.8841,60800.0
2008-02-01 11:10:00,37.14,37.33,37.04,37.26,19100.0,35.9906,36.1748,35.8937,36.1069,19100.0
2008-02-01 11:20:00,37.32,37.32,37.12,37.26,8600.0,36.1651,36.1651,35.9713,36.1069,8600.0
2008-02-01 11:30:00,37.29,37.29,37.11,37.28,11900.0,36.136,36.136,35.9616,36.1263,11900.0
2008-02-01 11:40:00,37.26,37.69,37.25,37.52,19700.0,36.1069,36.5236,36.0972,36.3589,19700.0
2008-02-01 11:50:00,37.56,37.61,37.4,37.49,11400.0,36.3976,36.4461,36.2426,36.3298,11400.0
2008-02-01 12:00:00,37.49,37.49,37.36,37.39,11600.0,36.3298,36.3298,36.2038,36.2329,11600.0
2008-02-01 12:10:00,37.4,37.45,37.25,37.35,6300.0,36.2426,36.2911,36.0972,36.1941,6300.0
2008-02-01 12:20:00,37.32,37.45,37.25,37.45,66900.0,36.1651,36.2911,36.0972,36.2911,66900.0
2008-02-01 12:30:00,37.42,37.42,37.25,37.25,10400.0,36.262,36.262,36.0972,36.0972,10400.0
2008-02-01 12:40:00,37.26,37.34,37.1,37.17,10800.0,36.1069,36.1845,35.9519,36.0197,10800.0
2008-02-01 12:50:00,37.17,37.23,37.1,37.18,5300.0,36.0197,36.0779,35.9519,36.0294,5300.0
2008-02-01 13:00:00,37.18,37.54,37.18,37.52,33900.0,36.0294,36.3783,36.0294,36.3589,33900.0
2008-02-01 13:10:00,37.5,37.52,37.4,37.46,35100.0,36.3395,36.3589,36.2426,36.3007,35100.0
2008-02-01 13:20:00,37.47,37.62,37.43,37.61,9200.0,36.3104,36.4558,36.2717,36.4461,9200.0
2008-02-01 13:30:00,37.6,37.66,37.58,37.66,15400.0,36.4364,36.4946,36.417,36.4946,15400.0
2008-02-01 13:40:00,37.67,37.75,37.49,37.49,13300.0,36.5042,36.5818,36.3298,36.3298,13300.0
2008-02-01 13:50:00,37.5,37.52,37.35,37.36,14200.0,36.3395,36.3589,36.1941,36.2038,14200.0
2008-02-01 14:00:00,37.36,37.48,37.31,37.48,12700.0,36.2038,36.3201,36.1554,36.3201,12700.0
2008-02-01 14:10:00,37.46,37.57,37.4,37.57,10900.0,36.3007,36.4073,36.2426,36.4073,10900.0
2008-02-01 14:20:00,37.53,37.61,37.45,37.6,11000.0,36.3686,36.4461,36.2911,36.4364,11000.0
2008-02-01 14:30:00,37.6,38.27,37.6,38.08,103800.0,36.4364,37.0857,36.4364,36.9016,103800.0
2008-02-01 14:40:00,38.08,38.14,37.85,37.95,30100.0,36.9016,36.9597,36.6787,36.7756,30100.0
2008-02-01 14:50:00,37.96,38.0,37.54,37.85,31600.0,36.7853,36.824,36.3783,36.6787,31600.0
2008-02-01 15:00:00,37.87,38.2,37.8,37.9,70600.0,36.6981,37.0178,36.6302,36.7271,70600.0
2008-02-01 15:10:00,37.88,37.92,37.75,37.85,40300.0,36.7077,36.7465,36.5818,36.6787,40300.0
2008-02-01 15:20:00,37.85,37.88,37.75,37.8,57900.0,36.6787,36.7077,36.5818,36.6302,57900.0
2008-02-01 15:30:00,37.81,37.92,37.75,37.85,44600.0,36.6399,36.7465,36.5818,36.6787,44600.0
2008-02-01 15:40:00,37.85,37.9,37.5,37.59,38800.0,36.6787,36.7271,36.3395,36.4267,38800.0
2008-02-01 15:50:00,37.57,37.6,37.35,37.35,98900.0,36.4073,36.4364,36.1941,36.1941,98900.0
2008-02-04 09:30:00,38.28,38.31,37.35,37.46,51700.0,37.0954,37.1244,36.1941,36.3007,51700.0
2008-02-04 09:40:00,37.32,37.43,37.1,37.37,17000.0,36.1651,36.2717,35.9519,36.2135,17000.0
2008-02-04 09:50:00,37.26,37.35,36.85,37.13,41300.0,36.1069,36.1941,35.7096,35.981,41300.0
2008-02-04 10:00:00,37.13,37.4,36.8,37.12,24700.0,35.981,36.2426,35.6612,35.9713,24700.0
2008-02-04 10:10:00,37.12,37.83,37.11,37.46,37000.0,35.9713,36.6593,35.9616,36.3007,37000.0
2008-02-04 10:20:00,37.44,38.24,37.42,38.17,55400.0,36.2814,37.0566,36.262,36.9888,55400.0
2008-02-04 10:30:00,38.19,38.19,37.39,37.73,53400.0,37.0082,37.0082,36.2329,36.5624,53400.0
2008-02-04 10:40:00,37.65,37.95,37.45,37.51,27600.0,36.4849,36.7756,36.2911,36.3492,27600.0
2008-02-04 10:50:00,37.52,37.76,37.52,37.69,20800.0,36.3589,36.5915,36.3589,36.5236,20800.0
2008-02-04 11:00:00,37.69,38.03,37.4,37.5,36200.0,36.5236,36.8531,36.2426,36.3395,36200.0
2008-02-04 11:10:00,37.51,37.66,37.41,37.5,27500.0,36.3492,36.4946,36.2523,36.3395,27500.0
2008-02-04 11:20:00,37.5,37.55,37.17,37.21,14700.0,36.3395,36.388,36.0197,36.0585,14700.0
2008-02-04 11:30:00,37.25,37.54,36.9,37.28,26400.0,36.0972,36.3783,35.7581,36.1263,26400.0
2008-02-04 11:40:00,37.31,37.55,37.25,37.37,8300.0,36.1554,36.388,36.0972,36.2135,8300.0
2008-02-04 11:50:00,37.45,37.6,37.38,37.44,10100.0,36.2911,36.4364,36.2232,36.2814,10100.0
2008-02-04 12:00:00,37.39,37.44,36.92,37.2,19600.0,36.2329,36.2814,35.7775,36.0488,19600.0
2008-02-04 12:10:00,37.2,37.31,37.18,37.31,4600.0,36.0488,36.1554,36.0294,36.1554,4600.0
2008-02-04 12:20:00,37.28,37.39,37.15,37.15,9700.0,36.1263,36.2329,36.0003,36.0003,9700.0
2008-02-04 12:30:00,37.16,37.29,37.15,37.2,9400.0,36.01,36.136,36.0003,36.0488,9400.0
2008-02-04 12:40:00,37.2,37.62,37.2,37.45,46400.0,36.0488,36.4558,36.0488,36.2911,46400.0
2008-02-04 12:50:00,37.46,37.54,37.31,37.48,8900.0,36.3007,36.3783,36.1554,36.3201,8900.0
2008-02-04 13:00:00,37.48,37.49,36.95,37.11,26200.0,36.3201,36.3298,35.8065,35.9616,26200.0
2008-02-04 13:10:00,37.14,37.34,37.07,37.22,9600.0,35.9906,36.1845,35.9228,36.0682,9600.0
2008-02-04 13:20:00,37.19,37.19,36.96,37.08,16700.0,36.0391,36.0391,35.8162,35.9325,16700.0
2008-02-04 13:30:00,37.01,37.14,36.81,37.0,24600.0,35.8647,35.9906,35.6709,35.855,24600.0
2008-02-04 13:40:00,37.0,37.22,36.99,37.14,13700.0,35.855,36.0682,35.8453,35.9906,13700.0
2008-02-04 13:50:00,37.1,37.22,36.96,37.16,14200.0,35.9519,36.0682,35.8162,36.01,14200.0
2008-02-04 14:00:00,37.16,37.16,36.95,36.95,18700.0,36.01,36.01,35.8065,35.8065,18700.0
2008-02-04 14:10:00,36.95,36.95,36.82,36.89,10600.0,35.8065,35.8065,35.6806,35.7484,10600.0
2008-02-04 14:20:00,36.9,37.15,36.88,37.02,9900.0,35.7581,36.0003,35.7387,35.8744,9900.0
2008-02-04 14:30:00,37.01,37.01,36.63,36.66,28200.0,35.8647,35.8647,35.4964,35.5255,28200.0
2008-02-04 14:40:00,36.63,36.76,36.55,36.63,36500.0,35.4964,35.6224,35.4189,35.4964,36500.0
2008-02-04 14:50:00,36.62,36.85,36.62,36.66,31900.0,35.4867,35.7096,35.4867,35.5255,31900.0
2008-02-04 15:00:00,36.66,36.77,36.62,36.65,22300.0,35.5255,35.6321,35.4867,35.5158,22300.0
2008-02-04 15:10:00,36.65,36.8,36.61,36.79,28400.0,35.5158,35.6612,35.477,35.6515,28400.0
2008-02-04 15:20:00,36.75,36.84,36.71,36.81,24300.0,35.6127,35.6999,35.574,35.6709,24300.0
2008-02-04 15:30:00,36.76,36.78,36.66,36.66,26400.0,35.6224,35.6418,35.5255,35.5255,26400.0
2008-02-04 15:40:00,36.67,36.7,36.52,36.52,23600.0,35.5352,35.5643,35.3898,35.3898,23600.0
2008-02-04 15:50:00,36.52,36.66,36.46,36.52,52500.0,35.3898,35.5255,35.3317,35.3898,52500.0
2008-02-05 09:30:00,35.48,35.59,34.79,34.97,59800.0,34.382,34.4886,33.7134,33.8878,59800.0
2008-02-05 09:40:00,35.0,36.29,34.99,35.13,35700.0,33.9169,35.167,33.9072,34.0428,35700.0
2008-02-05 09:50:00,35.1,36.38,35.02,36.12,40500.0,34.0138,35.2542,33.9363,35.0022,40500.0
2008-02-05 10:00:00,36.11,36.12,35.61,35.95,15200.0,34.9925,35.0022,34.508,34.8375,15200.0
2008-02-05 10:10:00,36.04,36.76,36.0,36.74,39900.0,34.9247,35.6224,34.8859,35.603,39900.0
2008-02-05 10:20:00,36.64,37.58,36.64,37.43,78200.0,35.5061,36.417,35.5061,36.2717,78200.0
2008-02-05 10:30:00,37.43,37.95,37.4,37.81,104900.0,36.2717,36.7756,36.2426,36.6399,104900.0
2008-02-05 10:40:00,37.82,38.25,37.24,37.56,76800.0,36.6496,37.0663,36.0876,36.3976,76800.0
2008-02-05 10:50:00,37.47,37.6,37.1,37.51,38800.0,36.3104,36.4364,35.9519,36.3492,38800.0
2008-02-05 11:00:00,37.4,37.44,36.92,37.06,65400.0,36.2426,36.2814,35.7775,35.9131,65400.0
2008-02-05 11:10:00,37.06,37.65,37.0,37.21,19500.0,35.9131,36.4849,35.855,36.0585,19500.0
2008-02-05 11:20:00,37.2,37.5,37.12,37.28,9600.0,36.0488,36.3395,35.9713,36.1263,9600.0
2008-02-05 11:30:00,37.27,37.49,37.1,37.19,11500.0,36.1166,36.3298,35.9519,36.0391,11500.0
2008-02-05 11:40:00,37.2,37.33,37.0,37.21,21200.0,36.0488,36.1748,35.855,36.0585,21200.0
2008-02-05 11:50:00,37.21,37.21,36.79,37.14,18400.0,36.0585,36.0585,35.6515,35.9906,18400.0
2008-02-05 12:00:00,37.01,37.12,36.3,36.72,30100.0,35.8647,35.9713,35.1766,35.5836,30100.0
2008-02-05 12:10:00,36.7,36.98,36.54,36.61,15200.0,35.5643,35.8356,35.4092,35.477,15200.0
2008-02-05 12:20:00,36.56,36.61,36.19,36.46,18200.0,35.4286,35.477,35.07,35.3317,18200.0
2008-02-05 12:30:00,36.38,36.43,36.05,36.14,18700.0,35.2542,35.3026,34.9344,35.0216,18700.0
2008-02-05 12:40:00,36.08,36.74,36.08,36.4,11900.0,34.9635,35.603,34.9635,35.2735,11900.0
2008-02-05 12:50:00,36.4,36.4,36.29,36.29,5800.0,35.2735,35.2735,35.167,35.167,5800.0
2008-02-05 13:00:00,36.28,36.75,36.28,36.4,20800.0,35.1573,35.6127,35.1573,35.2735,20800.0
2008-02-05 13:10:00,36.41,36.5,36.08,36.5,26200.0,35.2832,35.3705,34.9635,35.3705,26200.0
2008-02-05 13:20:00,36.45,36.53,36.23,36.31,9700.0,35.322,35.3995,35.1088,35.1863,9700.0
2008-02-05 13:30:00,36.27,36.27,35.98,36.11,18700.0,35.1476,35.1476,34.8665,34.9925,18700.0
2008-02-05 13:40:00,36.11,36.24,36.05,36.05,8400.0,34.9925,35.1185,34.9344,34.9344,8400.0
2008-02-05 13:50:00,36.04,36.21,36.02,36.14,8700.0,34.9247,35.0894,34.9053,35.0216,8700.0
2008-02-05 14:00:00,36.13,36.37,35.5,36.37,46400.0,35.0119,35.2445,34.4014,35.2445,46400.0
2008-02-05 14:10:00,36.33,36.95,36.25,36.48,27400.0,35.2057,35.8065,35.1282,35.3511,27400.0
2008-02-05 14:20:00,36.53,36.79,36.32,36.72,17600.0,35.3995,35.6515,35.196,35.5836,17600.0
2008-02-05 14:30:00,36.72,36.99,36.61,36.85,22100.0,35.5836,35.8453,35.477,35.7096,22100.0
2008-02-05 14:40:00,36.82,36.88,36.57,36.62,14100.0,35.6806,35.7387,35.4383,35.4867,14100.0
2008-02-05 14:50:00,36.62,36.63,36.45,36.47,17700.0,35.4867,35.4964,35.322,35.3414,17700.0
2008-02-05 15:00:00,36.5,36.63,36.24,36.53,30400.0,35.3705,35.4964,35.1185,35.3995,30400.0
2008-02-05 15:10:00,36.45,36.56,36.01,36.54,33700.0,35.322,35.4286,34.8956,35.4092,33700.0
2008-02-05 15:20:00,36.53,36.65,36.26,36.33,19900.0,35.3995,35.5158,35.1379,35.2057,19900.0
2008-02-05 15:30:00,36.33,36.54,36.32,36.32,21100.0,35.2057,35.4092,35.196,35.196,21100.0
2008-02-05 15:40:00,36.35,36.49,36.12,36.41,34800.0,35.2251,35.3608,35.0022,35.2832,34800.0
2008-02-05 15:50:00,36.4,36.54,36.2,36.27,85000.0,35.2735,35.4092,35.0797,35.1476,85000.0
2008-02-06 09:30:00,37.53,37.68,36.26,36.44,61200.0,36.3686,36.5139,35.1379,35.3123,61200.0
2008-02-06 09:40:00,36.48,36.48,34.91,35.24,91800.0,35.3511,35.3511,33.8297,34.1494,91800.0
2008-02-06 09:50:00,35.2,35.4,34.96,35.39,47500.0,34.1107,34.3045,33.8781,34.2948,47500.0
2008-02-06 10:00:00,35.33,36.09,35.32,35.6,52900.0,34.2367,34.9731,34.227,34.4983,52900.0
2008-02-06 10:10:00,35.63,35.99,35.5,35.6,35900.0,34.5274,34.8762,34.4014,34.4983,35900.0
2008-02-06 10:20:00,35.58,35.78,35.1,35.46,42800.0,34.4789,34.6727,34.0138,34.3626,42800.0
2008-02-06 10:30:00,35.53,35.71,35.14,35.49,22000.0,34.4305,34.6049,34.0525,34.3917,22000.0
2008-02-06 10:40:00,35.49,35.7,35.25,35.57,25900.0,34.3917,34.5952,34.1591,34.4692,25900.0
2008-02-06 10:50:00,35.57,35.63,35.35,35.36,23900.0,34.4692,34.5274,34.256,34.2657,23900.0
2008-02-06 11:00:00,35.35,35.57,35.35,35.49,17400.0,34.256,34.4692,34.256,34.3917,17400.0
2008-02-06 11:10:00,35.4,35.5,35.16,35.5,11900.0,34.3045,34.4014,34.0719,34.4014,11900.0
2008-02-06 11:20:00,35.5,35.87,35.5,35.61,20200.0,34.4014,34.7599,34.4014,34.508,20200.0
2008-02-06 11:30:00,35.62,35.69,35.57,35.57,12200.0,34.5177,34.5855,34.4692,34.4692,12200.0
2008-02-06 11:40:00,35.53,35.58,35.3,35.3,6000.0,34.4305,34.4789,34.2076,34.2076,6000.0
2008-02-06 11:50:00,35.33,35.4,35.2,35.22,13000.0,34.2367,34.3045,34.1107,34.1301,13000.0
2008-02-06 12:00:00,35.26,35.35,35.11,35.16,19300.0,34.1688,34.256,34.0235,34.0719,19300.0
2008-02-06 12:10:00,35.18,35.28,35.05,35.05,33700.0,34.0913,34.1882,33.9653,33.9653,33700.0
2008-02-06 12:20:00,35.05,35.08,34.81,34.81,32200.0,33.9653,33.9944,33.7328,33.7328,32200.0
2008-02-06 12:30:00,34.87,35.28,34.82,35.05,20600.0,33.7909,34.1882,33.7424,33.9653,20600.0
2008-02-06 12:40:00,35.08,35.18,34.94,35.05,31800.0,33.9944,34.0913,33.8587,33.9653,31800.0
2008-02-06 12:50:00,35.05,35.12,34.89,34.91,22000.0,33.9653,34.0332,33.8103,33.8297,22000.0
2008-02-06 13:00:00,34.91,35.16,34.77,34.87,20700.0,33.8297,34.0719,33.694,33.7909,20700.0
2008-02-06 13:10:00,34.91,34.91,34.53,34.64,43900.0,33.8297,33.8297,33.4614,33.568,43900.0
2008-02-06 13:20:00,34.59,35.03,34.56,34.89,8500.0,33.5196,33.9459,33.4905,33.8103,8500.0
2008-02-06 13:30:00,34.99,35.07,34.45,34.59,31300.0,33.9072,33.9847,33.3839,33.5196,31300.0
2008-02-06 13:40:00,34.58,34.75,34.33,34.44,28000.0,33.5099,33.6746,33.2676,33.3742,28000.0
2008-02-06 13:50:00,34.44,34.6,34.25,34.25,31600.0,33.3742,33.5293,33.1901,33.1901,31600.0
2008-02-06 14:00:00,34.25,34.48,34.02,34.47,35100.0,33.1901,33.413,32.9672,33.4033,35100.0
2008-02-06 14:10:00,34.46,34.52,34.1,34.16,23100.0,33.3936,33.4517,33.0447,33.1029,23100.0
2008-02-06 14:20:00,34.16,34.46,34.03,34.35,20300.0,33.1029,33.3936,32.9769,33.287,20300.0
2008-02-06 14:30:00,34.35,34.59,34.27,34.39,15800.0,33.287,33.5196,33.2095,33.3258,15800.0
2008-02-06 14:40:00,34.38,34.5,34.21,34.34,15700.0,33.3161,33.4323,33.1513,33.2773,15700.0
2008-02-06 14:50:00,34.35,34.6,34.3,34.42,15000.0,33.287,33.5293,33.2385,33.3548,15000.0
2008-02-06 15:00:00,34.4,34.47,34.35,34.41,13400.0,33.3354,33.4033,33.287,33.3451,13400.0
2008-02-06 15:10:00,34.44,34.5,34.3,34.38,20300.0,33.3742,33.4323,33.2385,33.3161,20300.0
2008-02-06 15:20:00,34.39,34.39,34.1,34.28,27400.0,33.3258,33.3258,33.0447,33.2192,27400.0
2008-02-06 15:30:00,34.2,34.31,33.81,33.92,48700.0,33.1416,33.2482,32.7637,32.8703,48700.0
2008-02-06 15:40:00,33.87,34.05,33.86,34.0,23900.0,32.8218,32.9963,32.8122,32.9478,23900.0
2008-02-06 15:50:00,33.97,34.07,33.8,33.99,48900.0,32.9187,33.0157,32.754,32.9381,48900.0
2008-02-07 09:30:00,33.26,34.45,33.04,34.06,58000.0,32.2307,33.3839,32.0175,33.006,58000.0
2008-02-07 09:40:00,33.94,33.94,33.3,33.45,46300.0,32.8897,32.8897,32.2695,32.4148,46300.0
2008-02-07 09:50:00,33.45,33.45,32.85,32.9,40300.0,32.4148,32.4148,31.8334,31.8819,40300.0
2008-02-07 10:00:00,32.9,33.38,32.58,33.19,109100.0,31.8819,32.347,31.5718,32.1629,109100.0
2008-02-07 10:10:00,33.18,33.48,32.87,33.48,46800.0,32.1532,32.4439,31.8528,32.4439,46800.0
2008-02-07 10:20:00,33.49,33.99,33.49,33.79,63300.0,32.4536,32.9381,32.4536,32.7443,63300.0
2008-02-07 10:30:00,33.83,34.01,32.91,33.17,108800.0,32.7831,32.9575,31.8916,32.1435,108800.0
2008-02-07 10:40:00,33.22,33.46,33.14,33.2,43000.0,32.192,32.4245,32.1144,32.1726,43000.0
2008-02-07 10:50:00,33.18,33.21,32.98,33.05,16100.0,32.1532,32.1823,31.9594,32.0272,16100.0
2008-02-07 11:00:00,33.0,33.27,32.86,33.07,39800.0,31.9788,32.2404,31.8431,32.0466,39800.0
2008-02-07 11:10:00,33.11,33.23,32.93,32.98,16300.0,32.0854,32.2016,31.9109,31.9594,16300.0
2008-02-07 11:20:00,32.99,33.16,32.97,33.06,14600.0,31.9691,32.1338,31.9497,32.0369,14600.0
2008-02-07 11:30:00,33.06,33.11,32.97,33.05,21200.0,32.0369,32.0854,31.9497,32.0272,21200.0
2008-02-07 11:40:00,33.04,33.43,33.01,33.39,21300.0,32.0175,32.3955,31.9885,32.3567,21300.0
2008-02-07 11:50:00,33.39,33.45,33.25,33.34,21400.0,32.3567,32.4148,32.221,32.3082,21400.0
2008-02-07 12:00:00,33.35,33.4,33.12,33.15,25900.0,32.3179,32.3664,32.0951,32.1241,25900.0
2008-02-07 12:10:00,33.18,33.23,33.07,33.19,14500.0,32.1532,32.2016,32.0466,32.1629,14500.0
2008-02-07 12:20:00,33.18,33.22,33.05,33.2,14600.0,32.1532,32.192,32.0272,32.1726,14600.0
2008-02-07 12:30:00,33.2,33.73,33.19,33.51,49500.0,32.1726,32.6862,32.1629,32.473,49500.0
2008-02-07 12:40:00,33.55,33.57,33.35,33.5,11700.0,32.5117,32.5311,32.3179,32.4633,11700.0
2008-02-07 12:50:00,33.45,33.85,33.41,33.63,43000.0,32.4148,32.8025,32.3761,32.5893,43000.0
2008-02-07 13:00:00,33.64,33.66,33.13,33.14,20500.0,32.599,32.6183,32.1047,32.1144,20500.0
2008-02-07 13:10:00,33.12,33.16,32.9,33.0,42900.0,32.0951,32.1338,31.8819,31.9788,42900.0
2008-02-07 13:20:00,33.0,33.32,32.98,33.13,32600.0,31.9788,32.2889,31.9594,32.1047,32600.0
2008-02-07 13:30:00,33.13,33.22,32.98,33.01,15200.0,32.1047,32.192,31.9594,31.9885,15200.0
2008-02-07 13:40:00,33.01,33.45,33.01,33.32,23500.0,31.9885,32.4148,31.9885,32.2889,23500.0
2008-02-07 13:50:00,33.3,34.0,33.28,33.92,73100.0,32.2695,32.9478,32.2501,32.8703,73100.0
2008-02-07 14:00:00,33.96,34.0,33.45,33.56,50200.0,32.9091,32.9478,32.4148,32.5214,50200.0
2008-02-07 14:10:00,33.56,33.63,33.0,33.17,48500.0,32.5214,32.5893,31.9788,32.1435,48500.0
2008-02-07 14:20:00,33.15,33.45,33.08,33.37,49400.0,32.1241,32.4148,32.0563,32.3373,49400.0
2008-02-07 14:30:00,33.38,33.39,32.71,32.76,125000.0,32.347,32.3567,31.6977,31.7462,125000.0
2008-02-07 14:40:00,32.8,33.1,32.63,32.85,38000.0,31.785,32.0757,31.6202,31.8334,38000.0
2008-02-07 14:50:00,32.83,32.97,32.59,32.62,35300.0,31.814,31.9497,31.5815,31.6105,35300.0
2008-02-07 15:00:00,32.64,32.64,32.13,32.15,62000.0,31.6299,31.6299,31.1357,31.1551,62000.0
2008-02-07 15:10:00,32.17,32.39,32.13,32.22,45200.0,31.1745,31.3876,31.1357,31.2229,45200.0
2008-02-07 15:20:00,32.22,32.47,31.77,32.18,72700.0,31.2229,31.4652,30.7868,31.1841,72700.0
2008-02-07 15:30:00,32.27,32.42,32.14,32.3,46100.0,31.2714,31.4167,31.1454,31.3004,46100.0
2008-02-07 15:40:00,32.23,32.29,31.7,31.99,56200.0,31.2326,31.2907,30.719,31.0,56200.0
2008-02-07 15:50:00,32.06,32.08,31.4,31.78,113900.0,31.0679,31.0872,30.4283,30.7965,113900.0
2008-02-08 09:30:00,32.0,32.94,32.0,32.39,64900.0,31.0097,31.9206,31.0097,31.3876,64900.0
2008-02-08 09:40:00,32.25,32.37,31.31,31.85,59000.0,31.252,31.3683,30.3411,30.8644,59000.0
2008-02-08 09:50:00,31.86,32.17,31.51,32.03,40500.0,30.874,31.1745,30.5349,31.0388,40500.0
2008-02-08 10:00:00,32.05,32.19,31.44,31.77,60000.0,31.0582,31.1938,30.467,30.7868,60000.0
2008-02-08 10:10:00,31.74,32.1,31.66,31.92,39100.0,30.7578,31.1066,30.6802,30.9322,39100.0
2008-02-08 10:20:00,31.91,31.97,31.69,31.79,19700.0,30.9225,30.9806,30.7093,30.8062,19700.0
2008-02-08 10:30:00,31.79,31.82,31.65,31.72,42400.0,30.8062,30.8353,30.6705,30.7384,42400.0
2008-02-08 10:40:00,31.8,32.11,31.74,31.77,19700.0,30.8159,31.1163,30.7578,30.7868,19700.0
2008-02-08 10:50:00,31.78,32.08,31.72,31.77,10300.0,30.7965,31.0872,30.7384,30.7868,10300.0
2008-02-08 11:00:00,31.8,32.03,31.6,31.79,20600.0,30.8159,31.0388,30.6221,30.8062,20600.0
2008-02-08 11:10:00,31.79,31.99,31.76,31.97,26000.0,30.8062,31.0,30.7771,30.9806,26000.0
2008-02-08 11:20:00,31.94,31.99,31.68,31.68,25700.0,30.9516,31.0,30.6996,30.6996,25700.0
2008-02-08 11:30:00,31.69,31.92,31.66,31.88,15900.0,30.7093,30.9322,30.6802,30.8934,15900.0
2008-02-08 11:40:00,31.88,31.9,31.7,31.7,11900.0,30.8934,30.9128,30.719,30.719,11900.0
2008-02-08 11:50:00,31.72,31.72,31.23,31.52,52300.0,30.7384,30.7384,30.2635,30.5446,52300.0
2008-02-08 12:00:00,31.55,31.74,31.52,31.6,23100.0,30.5736,30.7578,30.5446,30.6221,23100.0
2008-02-08 12:10:00,31.62,31.67,31.2,31.2,22200.0,30.6415,30.6899,30.2345,30.2345,22200.0
2008-02-08 12:20:00,31.21,31.65,31.2,31.26,36200.0,30.2442,30.6705,30.2345,30.2926,36200.0
2008-02-08 12:30:00,31.29,31.63,31.19,31.24,28100.0,30.3217,30.6512,30.2248,30.2732,28100.0
2008-02-08 12:40:00,31.24,31.48,31.24,31.42,25200.0,30.2732,30.5058,30.2732,30.4477,25200.0
2008-02-08 12:50:00,31.44,31.55,31.21,31.46,24500.0,30.467,30.5736,30.2442,30.4864,24500.0
2008-02-08 13:00:00,31.5,31.56,31.32,31.48,23600.0,30.5252,30.5833,30.3508,30.5058,23600.0
2008-02-08 13:10:00,31.49,31.63,31.28,31.48,22700.0,30.5155,30.6512,30.312,30.5058,22700.0
2008-02-08 13:20:00,31.46,31.55,31.31,31.51,28500.0,30.4864,30.5736,30.3411,30.5349,28500.0
2008-02-08 13:30:00,31.55,31.57,31.23,31.27,30000.0,30.5736,30.593,30.2635,30.3023,30000.0
2008-02-08 13:40:00,31.32,31.54,31.0,31.46,42800.0,30.3508,30.5639,30.0407,30.4864,42800.0
2008-02-08 13:50:00,31.55,31.62,31.37,31.45,22700.0,30.5736,30.6415,30.3992,30.4767,22700.0
2008-02-08 14:00:00,31.44,31.6,31.35,31.52,22300.0,30.467,30.6221,30.3798,30.5446,22300.0
2008-02-08 14:10:00,31.52,31.62,31.49,31.59,22100.0,30.5446,30.6415,30.5155,30.6124,22100.0
2008-02-08 14:20:00,31.59,31.75,31.5,31.7,49700.0,30.6124,30.7674,30.5252,30.719,49700.0
2008-02-08 14:30:00,31.74,31.81,31.5,31.6,45700.0,30.7578,30.8256,30.5252,30.6221,45700.0
2008-02-08 14:40:00,31.6,31.6,31.52,31.55,10200.0,30.6221,30.6221,30.5446,30.5736,10200.0
2008-02-08 14:50:00,31.55,31.6,31.53,31.53,14700.0,30.5736,30.6221,30.5543,30.5543,14700.0
2008-02-08 15:00:00,31.55,31.55,31.32,31.45,50500.0,30.5736,30.5736,30.3508,30.4767,50500.0
2008-02-08 15:10:00,31.46,31.66,31.3,31.63,17300.0,30.4864,30.6802,30.3314,30.6512,17300.0
2008-02-08 15:20:00,31.65,31.76,31.36,31.62,20200.0,30.6705,30.7771,30.3895,30.6415,20200.0
2008-02-08 15:30:00,31.65,31.87,31.56,31.57,27000.0,30.6705,30.8837,30.5833,30.593,27000.0
2008-02-08 15:40:00,31.59,31.95,31.52,31.78,38900.0,30.6124,30.9613,30.5446,30.7965,38900.0
2008-02-08 15:50:00,31.84,31.85,31.59,31.66,28700.0,30.8547,30.8644,30.6124,30.6802,28700.0
2008-02-11 09:30:00,32.51,33.9,32.25,32.85,149600.0,31.5039,32.8509,31.252,31.8334,149600.0
2008-02-11 09:40:00,32.9,33.77,32.85,33.58,78000.0,31.8819,32.7249,31.8334,32.5408,78000.0
2008-02-11 09:50:00,33.56,34.29,33.45,34.25,153900.0,32.5214,33.2288,32.4148,33.1901,153900.0
2008-02-11 10:00:00,34.25,34.63,33.79,33.97,106700.0,33.1901,33.5583,32.7443,32.9187,106700.0
2008-02-11 10:10:00,33.95,34.75,33.95,34.53,103900.0,32.8994,33.6746,32.8994,33.4614,103900.0
2008-02-11 10:20:00,34.5,34.97,34.39,34.45,112100.0,33.4323,33.8878,33.3258,33.3839,112100.0
2008-02-11 10:30:00,34.42,35.19,34.42,34.87,99200.0,33.3548,34.101,33.3548,33.7909,99200.0
2008-02-11 10:40:00,34.86,35.09,34.4,34.55,110000.0,33.7812,34.0041,33.3354,33.4808,110000.0
2008-02-11 10:50:00,34.55,35.0,34.55,34.96,45400.0,33.4808,33.9169,33.4808,33.8781,45400.0
2008-02-11 11:00:00,34.97,35.35,34.89,35.2,62000.0,33.8878,34.256,33.8103,34.1107,62000.0
2008-02-11 11:10:00,35.2,35.48,35.09,35.18,54100.0,34.1107,34.382,34.0041,34.0913,54100.0
2008-02-11 11:20:00,35.11,35.22,34.72,34.76,48200.0,34.0235,34.1301,33.6455,33.6843,48200.0
2008-02-11 11:30:00,34.74,35.06,34.63,34.8,35500.0,33.6649,33.975,33.5583,33.7231,35500.0
2008-02-11 11:40:00,34.84,34.95,34.5,34.5,29700.0,33.7618,33.8684,33.4323,33.4323,29700.0
2008-02-11 11:50:00,34.48,34.79,34.4,34.79,20000.0,33.413,33.7134,33.3354,33.7134,20000.0
2008-02-11 12:00:00,34.79,35.03,34.68,34.7,29200.0,33.7134,33.9459,33.6068,33.6262,29200.0
2008-02-11 12:10:00,34.8,34.94,34.61,34.91,26900.0,33.7231,33.8587,33.5389,33.8297,26900.0
2008-02-11 12:20:00,34.95,35.04,34.9,34.94,33300.0,33.8684,33.9556,33.82,33.8587,33300.0
2008-02-11 12:30:00,34.97,35.07,34.89,35.0,81000.0,33.8878,33.9847,33.8103,33.9169,81000.0
2008-02-11 12:40:00,35.0,35.44,34.89,35.1,62000.0,33.9169,34.3433,33.8103,34.0138,62000.0
2008-02-11 12:50:00,35.3,35.3,34.92,35.14,24300.0,34.2076,34.2076,33.8393,34.0525,24300.0
2008-02-11 13:00:00,35.23,35.36,34.98,35.09,37700.0,34.1398,34.2657,33.8975,34.0041,37700.0
2008-02-11 13:10:00,35.15,35.24,35.0,35.05,22200.0,34.0622,34.1494,33.9169,33.9653,22200.0
2008-02-11 13:20:00,35.05,35.1,35.03,35.07,16600.0,33.9653,34.0138,33.9459,33.9847,16600.0
2008-02-11 13:30:00,35.1,35.48,35.1,35.21,45100.0,34.0138,34.382,34.0138,34.1204,45100.0
2008-02-11 13:40:00,35.23,35.28,35.0,35.09,41700.0,34.1398,34.1882,33.9169,34.0041,41700.0
2008-02-11 13:50:00,35.09,35.13,35.05,35.1,17000.0,34.0041,34.0428,33.9653,34.0138,17000.0
2008-02-11 14:00:00,35.09,35.24,35.0,35.06,34900.0,34.0041,34.1494,33.9169,33.975,34900.0
2008-02-11 14:10:00,35.08,35.18,34.77,34.95,44400.0,33.9944,34.0913,33.694,33.8684,44400.0
2008-02-11 14:20:00,34.99,35.0,34.94,34.99,18400.0,33.9072,33.9169,33.8587,33.9072,18400.0
2008-02-11 14:30:00,35.0,35.0,34.84,34.91,19900.0,33.9169,33.9169,33.7618,33.8297,19900.0
2008-02-11 14:40:00,34.92,35.0,34.9,34.97,19900.0,33.8393,33.9169,33.82,33.8878,19900.0
2008-02-11 14:50:00,34.98,35.02,34.94,34.95,75800.0,33.8975,33.9363,33.8587,33.8684,75800.0
2008-02-11 15:00:00,34.96,35.0,34.81,34.98,25000.0,33.8781,33.9169,33.7328,33.8975,25000.0
2008-02-11 15:10:00,34.98,35.28,34.94,35.26,53600.0,33.8975,34.1882,33.8587,34.1688,53600.0
2008-02-11 15:20:00,35.26,35.47,34.94,35.12,85000.0,34.1688,34.3723,33.8587,34.0332,85000.0
2008-02-11 15:30:00,35.13,35.49,35.04,35.41,136100.0,34.0428,34.3917,33.9556,34.3142,136100.0
2008-02-11 15:40:00,35.43,35.85,35.12,35.73,122800.0,34.3336,34.7406,34.0332,34.6243,122800.0
2008-02-11 15:50:00,35.72,36.48,35.7,36.13,189000.0,34.6146,35.3511,34.5952,35.0119,189000.0
2008-02-12 09:30:00,37.4,37.5,36.81,37.37,171400.0,36.2426,36.3395,35.6709,36.2135,171400.0
2008-02-12 09:40:00,37.35,38.87,37.35,38.62,325400.0,36.1941,37.6671,36.1941,37.4248,325400.0
2008-02-12 09:50:00,38.6,38.66,37.43,37.98,135300.0,37.4055,37.4636,36.2717,36.8047,135300.0
2008-02-12 10:00:00,37.98,38.01,37.64,37.81,105500.0,36.8047,36.8337,36.4752,36.6399,105500.0
2008-02-12 10:10:00,37.82,38.0,37.28,37.31,76700.0,36.6496,36.824,36.1263,36.1554,76700.0
2008-02-12 10:20:00,37.35,37.65,36.43,36.5,191400.0,36.1941,36.4849,35.3026,35.3705,191400.0
2008-02-12 10:30:00,36.5,36.96,36.28,36.44,75900.0,35.3705,35.8162,35.1573,35.3123,75900.0
2008-02-12 10:40:00,36.44,36.95,36.28,36.92,51700.0,35.3123,35.8065,35.1573,35.7775,51700.0
2008-02-12 10:50:00,36.92,36.93,36.58,36.82,30700.0,35.7775,35.7871,35.448,35.6806,30700.0
2008-02-12 11:00:00,36.76,36.82,36.5,36.52,43700.0,35.6224,35.6806,35.3705,35.3898,43700.0
2008-02-12 11:10:00,36.52,36.66,36.35,36.35,41500.0,35.3898,35.5255,35.2251,35.2251,41500.0
2008-02-12 11:20:00,36.36,36.38,35.69,35.86,76300.0,35.2348,35.2542,34.5855,34.7503,76300.0
2008-02-12 11:30:00,35.86,35.98,35.4,35.61,51500.0,34.7503,34.8665,34.3045,34.508,51500.0
2008-02-12 11:40:00,35.61,36.1,35.6,35.81,27000.0,34.508,34.9828,34.4983,34.7018,27000.0
2008-02-12 11:50:00,35.81,36.1,35.49,35.51,48400.0,34.7018,34.9828,34.3917,34.4111,48400.0
2008-02-12 12:00:00,35.51,35.51,35.21,35.36,41500.0,34.4111,34.4111,34.1204,34.2657,41500.0
2008-02-12 12:10:00,35.37,35.4,35.02,35.13,49300.0,34.2754,34.3045,33.9363,34.0428,49300.0
2008-02-12 12:20:00,35.14,35.2,34.63,34.76,55200.0,34.0525,34.1107,33.5583,33.6843,55200.0
2008-02-12 12:30:00,34.81,34.86,34.37,34.44,57200.0,33.7328,33.7812,33.3064,33.3742,57200.0
2008-02-12 12:40:00,34.43,34.63,34.15,34.52,48900.0,33.3645,33.5583,33.0932,33.4517,48900.0
2008-02-12 12:50:00,34.53,34.57,34.17,34.17,37800.0,33.4614,33.5002,33.1126,33.1126,37800.0
2008-02-12 13:00:00,34.2,34.88,34.11,34.78,69500.0,33.1416,33.8006,33.0544,33.7037,69500.0
2008-02-12 13:10:00,34.79,34.94,34.57,34.58,45000.0,33.7134,33.8587,33.5002,33.5099,45000.0
2008-02-12 13:20:00,34.55,34.85,34.51,34.85,20200.0,33.4808,33.7715,33.442,33.7715,20200.0
2008-02-12 13:30:00,34.87,34.89,34.57,34.75,35400.0,33.7909,33.8103,33.5002,33.6746,35400.0
2008-02-12 13:40:00,34.73,34.98,34.73,34.94,52200.0,33.6552,33.8975,33.6552,33.8587,52200.0
2008-02-12 13:50:00,34.94,35.45,34.91,35.33,48700.0,33.8587,34.3529,33.8297,34.2367,48700.0
2008-02-12 14:00:00,35.29,35.44,35.12,35.15,35700.0,34.1979,34.3433,34.0332,34.0622,35700.0
2008-02-12 14:10:00,35.11,35.27,34.94,34.95,26400.0,34.0235,34.1785,33.8587,33.8684,26400.0
2008-02-12 14:20:00,34.94,35.09,34.65,35.04,33900.0,33.8587,34.0041,33.5777,33.9556,33900.0
2008-02-12 14:30:00,35.03,35.12,34.91,35.0,34300.0,33.9459,34.0332,33.8297,33.9169,34300.0
2008-02-12 14:40:00,35.04,35.08,34.92,35.04,29000.0,33.9556,33.9944,33.8393,33.9556,29000.0
2008-02-12 14:50:00,35.05,35.23,34.97,35.02,28900.0,33.9653,34.1398,33.8878,33.9363,28900.0
2008-02-12 15:00:00,35.02,35.05,34.76,35.0,40300.0,33.9363,33.9653,33.6843,33.9169,40300.0
2008-02-12 15:10:00,34.95,35.0,34.71,34.95,23800.0,33.8684,33.9169,33.6358,33.8684,23800.0
2008-02-12 15:20:00,34.9,34.93,34.53,34.64,38900.0,33.82,33.849,33.4614,33.568,38900.0
2008-02-12 15:30:00,34.63,34.7,34.2,34.23,45000.0,33.5583,33.6262,33.1416,33.1707,45000.0
2008-02-12 15:40:00,34.2,34.58,34.17,34.39,47000.0,33.1416,33.5099,33.1126,33.3258,47000.0
2008-02-12 15:50:00,34.39,34.67,34.26,34.55,44100.0,33.3258,33.5971,33.1998,33.4808,44100.0
2008-02-13 09:30:00,35.48,35.59,34.7,34.96,71100.0,34.382,34.4886,33.6262,33.8781,71100.0
2008-02-13 09:40:00,34.94,35.37,34.86,35.04,29900.0,33.8587,34.2754,33.7812,33.9556,29900.0
2008-02-13 09:50:00,35.09,35.16,34.71,35.09,45800.0,34.0041,34.0719,33.6358,34.0041,45800.0
2008-02-13 10:00:00,35.14,35.14,34.66,34.85,22900.0,34.0525,34.0525,33.5874,33.7715,22900.0
2008-02-13 10:10:00,34.86,35.09,34.86,34.89,26900.0,33.7812,34.0041,33.7812,33.8103,26900.0
2008-02-13 10:20:00,34.93,34.97,34.86,34.92,28500.0,33.849,33.8878,33.7812,33.8393,28500.0
2008-02-13 10:30:00,34.88,34.92,34.35,34.36,40800.0,33.8006,33.8393,33.287,33.2967,40800.0
2008-02-13 10:40:00,34.36,34.56,34.0,34.0,38100.0,33.2967,33.4905,32.9478,32.9478,38100.0
2008-02-13 10:50:00,34.03,34.35,34.03,34.1,20600.0,32.9769,33.287,32.9769,33.0447,20600.0
2008-02-13 11:00:00,34.1,34.34,34.1,34.33,8500.0,33.0447,33.2773,33.0447,33.2676,8500.0
2008-02-13 11:10:00,34.29,34.34,34.28,34.32,4000.0,33.2288,33.2773,33.2192,33.2579,4000.0
2008-02-13 11:20:00,34.26,34.44,34.25,34.44,11500.0,33.1998,33.3742,33.1901,33.3742,11500.0
2008-02-13 11:30:00,34.42,34.48,34.21,34.39,23100.0,33.3548,33.413,33.1513,33.3258,23100.0
2008-02-13 11:40:00,34.34,34.8,34.34,34.75,10900.0,33.2773,33.7231,33.2773,33.6746,10900.0
2008-02-13 11:50:00,34.72,34.84,34.44,34.78,20900.0,33.6455,33.7618,33.3742,33.7037,20900.0
2008-02-13 12:00:00,34.81,35.15,34.81,34.98,31400.0,33.7328,34.0622,33.7328,33.8975,31400.0
2008-02-13 12:10:00,35.05,35.11,34.9,34.9,19900.0,33.9653,34.0235,33.82,33.82,19900.0
2008-02-13 12:20:00,34.88,35.05,34.88,34.94,6400.0,33.8006,33.9653,33.8006,33.8587,6400.0
2008-02-13 12:30:00,35.0,35.02,34.71,34.71,8600.0,33.9169,33.9363,33.6358,33.6358,8600.0
2008-02-13 12:40:00,34.75,34.85,34.68,34.8,9600.0,33.6746,33.7715,33.6068,33.7231,9600.0
2008-02-13 12:50:00,34.8,34.9,34.71,34.9,17200.0,33.7231,33.82,33.6358,33.82,17200.0
2008-02-13 13:00:00,34.83,35.06,34.83,35.06,14300.0,33.7521,33.975,33.7521,33.975,14300.0
2008-02-13 13:10:00,35.07,35.15,34.89,34.99,37400.0,33.9847,34.0622,33.8103,33.9072,37400.0
2008-02-13 13:20:00,35.06,35.07,34.93,34.94,12800.0,33.975,33.9847,33.849,33.8587,12800.0
2008-02-13 13:30:00,34.91,34.93,34.84,34.93,5000.0,33.8297,33.849,33.7618,33.849,5000.0
2008-02-13 13:40:00,34.95,34.99,34.89,34.99,4600.0,33.8684,33.9072,33.8103,33.9072,4600.0
2008-02-13 13:50:00,34.99,35.07,34.83,34.89,18100.0,33.9072,33.9847,33.7521,33.8103,18100.0
2008-02-13 14:00:00,34.87,35.0,34.84,34.91,15100.0,33.7909,33.9169,33.7618,33.8297,15100.0
2008-02-13 14:10:00,34.92,35.0,34.77,34.98,14900.0,33.8393,33.9169,33.694,33.8975,14900.0
2008-02-13 14:20:00,34.96,35.06,34.95,34.99,26100.0,33.8781,33.975,33.8684,33.9072,26100.0
2008-02-13 14:30:00,35.0,35.94,34.97,35.93,60800.0,33.9169,34.8278,33.8878,34.8181,60800.0
2008-02-13 14:40:00,35.88,36.25,35.58,35.84,73700.0,34.7696,35.1282,34.4789,34.7309,73700.0
2008-02-13 14:50:00,35.85,36.12,35.8,36.02,37600.0,34.7406,35.0022,34.6921,34.9053,37600.0
2008-02-13 15:00:00,35.99,36.48,35.98,36.4,72200.0,34.8762,35.3511,34.8665,35.2735,72200.0
2008-02-13 15:10:00,36.39,36.87,36.25,36.8,80300.0,35.2639,35.729,35.1282,35.6612,80300.0
2008-02-13 15:20:00,36.8,36.8,36.31,36.4,39500.0,35.6612,35.6612,35.1863,35.2735,39500.0
2008-02-13 15:30:00,36.41,36.59,36.17,36.58,32300.0,35.2832,35.4577,35.0507,35.448,32300.0
2008-02-13 15:40:00,36.58,36.68,36.37,36.58,58400.0,35.448,35.5449,35.2445,35.448,58400.0
2008-02-13 15:50:00,36.61,36.9,36.52,36.75,70300.0,35.477,35.7581,35.3898,35.6127,70300.0
2008-02-14 09:30:00,36.8,37.67,36.8,37.31,89300.0,35.6612,36.5042,35.6612,36.1554,89300.0
2008-02-14 09:40:00,37.3,37.5,36.82,37.37,40500.0,36.1457,36.3395,35.6806,36.2135,40500.0
2008-02-14 09:50:00,37.47,38.41,37.39,38.0,119800.0,36.3104,37.2213,36.2329,36.824,119800.0
2008-02-14 10:00:00,37.82,38.0,36.5,36.91,94000.0,36.6496,36.824,35.3705,35.7678,94000.0
2008-02-14 10:10:00,36.92,37.2,36.7,36.95,61600.0,35.7775,36.0488,35.5643,35.8065,61600.0
2008-02-14 10:20:00,36.99,37.32,36.76,37.0,53100.0,35.8453,36.1651,35.6224,35.855,53100.0
2008-02-14 10:30:00,37.0,37.1,36.51,36.57,35600.0,35.855,35.9519,35.3801,35.4383,35600.0
2008-02-14 10:40:00,36.57,36.83,36.36,36.75,59200.0,35.4383,35.6902,35.2348,35.6127,59200.0
2008-02-14 10:50:00,36.7,36.78,36.42,36.5,24800.0,35.5643,35.6418,35.2929,35.3705,24800.0
2008-02-14 11:00:00,36.49,36.58,36.39,36.39,21500.0,35.3608,35.448,35.2639,35.2639,21500.0
2008-02-14 11:10:00,36.39,36.49,36.04,36.19,43700.0,35.2639,35.3608,34.9247,35.07,43700.0
2008-02-14 11:20:00,36.19,36.57,36.17,36.32,15000.0,35.07,35.4383,35.0507,35.196,15000.0
2008-02-14 11:30:00,36.34,36.61,36.2,36.55,16800.0,35.2154,35.477,35.0797,35.4189,16800.0
2008-02-14 11:40:00,36.55,36.61,36.21,36.53,19100.0,35.4189,35.477,35.0894,35.3995,19100.0
2008-02-14 11:50:00,36.47,37.0,36.43,36.98,23900.0,35.3414,35.855,35.3026,35.8356,23900.0
2008-02-14 12:00:00,36.96,37.02,36.59,36.8,14400.0,35.8162,35.8744,35.4577,35.6612,14400.0
2008-02-14 12:10:00,36.82,37.13,36.8,36.85,14000.0,35.6806,35.981,35.6612,35.7096,14000.0
2008-02-14 12:20:00,36.81,37.2,36.8,37.05,12400.0,35.6709,36.0488,35.6612,35.9034,12400.0
2008-02-14 12:30:00,37.05,37.12,36.89,36.92,8600.0,35.9034,35.9713,35.7484,35.7775,8600.0
2008-02-14 12:40:00,36.85,37.02,36.74,36.87,14000.0,35.7096,35.8744,35.603,35.729,14000.0
2008-02-14 12:50:00,36.86,36.9,36.8,36.89,13800.0,35.7193,35.7581,35.6612,35.7484,13800.0
2008-02-14 13:00:00,36.9,37.03,36.77,36.83,18800.0,35.7581,35.8841,35.6321,35.6902,18800.0
2008-02-14 13:10:00,36.86,37.05,36.69,36.75,14200.0,35.7193,35.9034,35.5546,35.6127,14200.0
2008-02-14 13:20:00,36.72,36.72,36.43,36.48,15800.0,35.5836,35.5836,35.3026,35.3511,15800.0
2008-02-14 13:30:00,36.51,36.88,36.34,36.35,24200.0,35.3801,35.7387,35.2154,35.2251,24200.0
2008-02-14 13:40:00,36.36,36.36,36.07,36.25,35600.0,35.2348,35.2348,34.9538,35.1282,35600.0
2008-02-14 13:50:00,36.25,36.3,36.07,36.19,22700.0,35.1282,35.1766,34.9538,35.07,22700.0
2008-02-14 14:00:00,36.17,36.21,35.8,36.05,23600.0,35.0507,35.0894,34.6921,34.9344,23600.0
2008-02-14 14:10:00,36.06,36.17,36.04,36.14,5300.0,34.9441,35.0507,34.9247,35.0216,5300.0
2008-02-14 14:20:00,36.16,36.24,35.75,35.81,19900.0,35.041,35.1185,34.6437,34.7018,19900.0
2008-02-14 14:30:00,35.85,35.97,35.71,35.72,18100.0,34.7406,34.8569,34.6049,34.6146,18100.0
2008-02-14 14:40:00,35.72,36.11,35.47,35.62,30900.0,34.6146,34.9925,34.3723,34.5177,30900.0
2008-02-14 14:50:00,35.67,35.79,35.61,35.67,13900.0,34.5661,34.6824,34.508,34.5661,13900.0
2008-02-14 15:00:00,35.67,35.72,35.51,35.6,19200.0,34.5661,34.6146,34.4111,34.4983,19200.0
2008-02-14 15:10:00,35.63,35.9,35.59,35.89,30600.0,34.5274,34.789,34.4886,34.7793,30600.0
2008-02-14 15:20:00,35.87,35.89,35.43,35.58,39500.0,34.7599,34.7793,34.3336,34.4789,39500.0
2008-02-14 15:30:00,35.58,35.6,35.18,35.2,40500.0,34.4789,34.4983,34.0913,34.1107,40500.0
2008-02-14 15:40:00,35.2,35.41,35.0,35.4,87700.0,34.1107,34.3142,33.9169,34.3045,87700.0
2008-02-14 15:50:00,35.44,35.57,35.28,35.39,46300.0,34.3433,34.4692,34.1882,34.2948,46300.0
2008-02-15 09:30:00,35.27,35.27,34.45,34.7,30200.0,34.1785,34.1785,33.3839,33.6262,30200.0
2008-02-15 09:40:00,34.43,35.05,34.43,34.86,10000.0,33.3645,33.9653,33.3645,33.7812,10000.0
2008-02-15 09:50:00,34.89,35.0,34.75,34.97,18200.0,33.8103,33.9169,33.6746,33.8878,18200.0
2008-02-15 10:00:00,34.9,35.15,34.89,35.01,13200.0,33.82,34.0622,33.8103,33.9266,13200.0
2008-02-15 10:10:00,35.08,35.46,35.06,35.36,19300.0,33.9944,34.3626,33.975,34.2657,19300.0
2008-02-15 10:20:00,35.41,35.47,35.2,35.31,20000.0,34.3142,34.3723,34.1107,34.2173,20000.0
2008-02-15 10:30:00,35.32,35.66,35.28,35.62,25200.0,34.227,34.5564,34.1882,34.5177,25200.0
2008-02-15 10:40:00,35.6,35.65,35.4,35.54,19100.0,34.4983,34.5468,34.3045,34.4402,19100.0
2008-02-15 10:50:00,35.54,35.6,35.45,35.51,7300.0,34.4402,34.4983,34.3529,34.4111,7300.0
2008-02-15 11:00:00,35.46,35.52,35.45,35.52,5000.0,34.3626,34.4208,34.3529,34.4208,5000.0
2008-02-15 11:10:00,35.54,35.54,35.06,35.15,19100.0,34.4402,34.4402,33.975,34.0622,19100.0
2008-02-15 11:20:00,35.16,35.22,35.1,35.11,13100.0,34.0719,34.1301,34.0138,34.0235,13100.0
2008-02-15 11:30:00,35.13,35.21,35.1,35.12,9600.0,34.0428,34.1204,34.0138,34.0332,9600.0
2008-02-15 11:40:00,35.11,35.11,34.89,34.96,11200.0,34.0235,34.0235,33.8103,33.8781,11200.0
2008-02-15 11:50:00,34.96,35.06,34.93,35.02,7200.0,33.8781,33.975,33.849,33.9363,7200.0
2008-02-15 12:00:00,35.02,35.14,34.94,35.04,6400.0,33.9363,34.0525,33.8587,33.9556,6400.0
2008-02-15 12:10:00,34.94,35.04,34.94,34.94,2900.0,33.8587,33.9556,33.8587,33.8587,2900.0
2008-02-15 12:20:00,34.94,35.02,34.94,35.0,9000.0,33.8587,33.9363,33.8587,33.9169,9000.0
2008-02-15 12:30:00,35.0,35.0,34.8,34.84,19500.0,33.9169,33.9169,33.7231,33.7618,19500.0
2008-02-15 12:40:00,34.81,34.88,34.67,34.8,16700.0,33.7328,33.8006,33.5971,33.7231,16700.0
2008-02-15 12:50:00,34.82,34.84,34.8,34.82,11900.0,33.7424,33.7618,33.7231,33.7424,11900.0
2008-02-15 13:00:00,34.82,34.92,34.82,34.9,8600.0,33.7424,33.8393,33.7424,33.82,8600.0
2008-02-15 13:10:00,34.85,35.17,34.85,34.98,13000.0,33.7715,34.0816,33.7715,33.8975,13000.0
2008-02-15 13:20:00,35.0,35.01,34.9,34.9,3700.0,33.9169,33.9266,33.82,33.82,3700.0
2008-02-15 13:30:00,34.9,35.06,34.9,35.0,5200.0,33.82,33.975,33.82,33.9169,5200.0
2008-02-15 13:40:00,35.03,35.17,35.01,35.05,7300.0,33.9459,34.0816,33.9266,33.9653,7300.0
2008-02-15 13:50:00,35.09,35.16,35.06,35.12,12200.0,34.0041,34.0719,33.975,34.0332,12200.0
2008-02-15 14:00:00,35.11,35.13,35.07,35.11,6300.0,34.0235,34.0428,33.9847,34.0235,6300.0
2008-02-15 14:10:00,35.08,35.12,35.06,35.08,6600.0,33.9944,34.0332,33.975,33.9944,6600.0
2008-02-15 14:20:00,35.08,35.17,35.07,35.12,5900.0,33.9944,34.0816,33.9847,34.0332,5900.0
2008-02-15 14:30:00,35.14,35.28,35.1,35.21,14500.0,34.0525,34.1882,34.0138,34.1204,14500.0
2008-02-15 14:40:00,35.2,35.26,35.12,35.26,12900.0,34.1107,34.1688,34.0332,34.1688,12900.0
2008-02-15 14:50:00,35.21,35.21,35.14,35.2,6100.0,34.1204,34.1204,34.0525,34.1107,6100.0
2008-02-15 15:00:00,35.18,35.24,35.14,35.23,11800.0,34.0913,34.1494,34.0525,34.1398,11800.0
2008-02-15 15:10:00,35.23,35.72,35.23,35.72,26800.0,34.1398,34.6146,34.1398,34.6146,26800.0
2008-02-15 15:20:00,35.68,36.3,35.64,35.86,66000.0,34.5758,35.1766,34.5371,34.7503,66000.0
2008-02-15 15:30:00,35.85,36.0,35.74,35.91,29500.0,34.7406,34.8859,34.634,34.7987,29500.0
2008-02-15 15:40:00,35.92,36.12,35.88,35.88,33300.0,34.8084,35.0022,34.7696,34.7696,33300.0
2008-02-15 15:50:00,35.88,36.06,35.77,35.82,49200.0,34.7696,34.9441,34.663,34.7115,49200.0
2008-02-19 09:30:00,37.06,37.48,36.75,37.01,61900.0,35.9131,36.3201,35.6127,35.8647,61900.0
2008-02-19 09:40:00,36.99,36.99,36.18,36.45,25700.0,35.8453,35.8453,35.0604,35.322,25700.0
2008-02-19 09:50:00,36.54,36.54,36.07,36.11,24300.0,35.4092,35.4092,34.9538,34.9925,24300.0
2008-02-19 10:00:00,36.12,36.17,35.69,36.01,27600.0,35.0022,35.0507,34.5855,34.8956,27600.0
2008-02-19 10:10:00,36.01,36.24,35.95,36.15,20900.0,34.8956,35.1185,34.8375,35.0313,20900.0
2008-02-19 10:20:00,36.1,36.29,36.1,36.19,16400.0,34.9828,35.167,34.9828,35.07,16400.0
2008-02-19 10:30:00,36.2,36.2,35.65,35.74,49000.0,35.0797,35.0797,34.5468,34.634,49000.0
2008-02-19 10:40:00,35.74,35.89,35.25,35.3,32000.0,34.634,34.7793,34.1591,34.2076,32000.0
2008-02-19 10:50:00,35.29,35.58,35.16,35.45,26900.0,34.1979,34.4789,34.0719,34.3529,26900.0
2008-02-19 11:00:00,35.4,35.47,35.2,35.2,14500.0,34.3045,34.3723,34.1107,34.1107,14500.0
2008-02-19 11:10:00,35.22,35.42,35.02,35.11,39700.0,34.1301,34.3239,33.9363,34.0235,39700.0
2008-02-19 11:20:00,35.08,35.28,35.06,35.13,8200.0,33.9944,34.1882,33.975,34.0428,8200.0
2008-02-19 11:30:00,35.11,35.28,35.02,35.18,27200.0,34.0235,34.1882,33.9363,34.0913,27200.0
2008-02-19 11:40:00,35.23,35.24,35.02,35.03,8700.0,34.1398,34.1494,33.9363,33.9459,8700.0
2008-02-19 11:50:00,35.02,35.15,34.83,35.01,27700.0,33.9363,34.0622,33.7521,33.9266,27700.0
2008-02-19 12:00:00,35.07,35.16,34.87,34.93,17800.0,33.9847,34.0719,33.7909,33.849,17800.0
2008-02-19 12:10:00,34.9,34.98,34.79,34.93,12300.0,33.82,33.8975,33.7134,33.849,12300.0
2008-02-19 12:20:00,34.99,35.34,34.99,35.13,11300.0,33.9072,34.2464,33.9072,34.0428,11300.0
2008-02-19 12:30:00,35.09,35.26,35.0,35.0,17100.0,34.0041,34.1688,33.9169,33.9169,17100.0
2008-02-19 12:40:00,35.02,35.04,34.89,34.94,7900.0,33.9363,33.9556,33.8103,33.8587,7900.0
2008-02-19 12:50:00,34.91,35.14,34.88,34.91,15400.0,33.8297,34.0525,33.8006,33.8297,15400.0
2008-02-19 13:00:00,34.91,35.12,34.88,34.95,14300.0,33.8297,34.0332,33.8006,33.8684,14300.0
2008-02-19 13:10:00,34.99,35.08,34.91,35.03,10100.0,33.9072,33.9944,33.8297,33.9459,10100.0
2008-02-19 13:20:00,35.03,35.07,34.95,35.01,8000.0,33.9459,33.9847,33.8684,33.9266,8000.0
2008-02-19 13:30:00,35.03,35.03,34.88,34.89,8800.0,33.9459,33.9459,33.8006,33.8103,8800.0
2008-02-19 13:40:00,34.88,34.91,34.68,34.85,24700.0,33.8006,33.8297,33.6068,33.7715,24700.0
2008-02-19 13:50:00,34.82,34.89,34.78,34.8,12100.0,33.7424,33.8103,33.7037,33.7231,12100.0
2008-02-19 14:00:00,34.79,34.92,34.58,34.74,29700.0,33.7134,33.8393,33.5099,33.6649,29700.0
2008-02-19 14:10:00,34.74,35.19,34.72,35.02,29800.0,33.6649,34.101,33.6455,33.9363,29800.0
2008-02-19 14:20:00,35.02,35.18,35.0,35.05,16200.0,33.9363,34.0913,33.9169,33.9653,16200.0
2008-02-19 14:30:00,35.03,35.06,34.8,34.89,30700.0,33.9459,33.975,33.7231,33.8103,30700.0
2008-02-19 14:40:00,34.88,34.96,34.75,34.92,20600.0,33.8006,33.8781,33.6746,33.8393,20600.0
2008-02-19 14:50:00,34.91,34.97,34.62,34.62,23900.0,33.8297,33.8878,33.5486,33.5486,23900.0
2008-02-19 15:00:00,34.61,34.76,34.6,34.73,13200.0,33.5389,33.6843,33.5293,33.6552,13200.0
2008-02-19 15:10:00,34.73,34.83,34.65,34.75,12400.0,33.6552,33.7521,33.5777,33.6746,12400.0
2008-02-19 15:20:00,34.77,34.83,34.65,34.72,19100.0,33.694,33.7521,33.5777,33.6455,19100.0
2008-02-19 15:30:00,34.76,34.92,34.65,34.74,18900.0,33.6843,33.8393,33.5777,33.6649,18900.0
2008-02-19 15:40:00,34.74,34.88,34.69,34.69,20900.0,33.6649,33.8006,33.6165,33.6165,20900.0
2008-02-19 15:50:00,34.72,34.72,34.6,34.65,25000.0,33.6455,33.6455,33.5293,33.5777,25000.0
2008-02-20 09:30:00,33.75,33.88,33.55,33.87,30200.0,32.7056,32.8315,32.5117,32.8218,30200.0
2008-02-20 09:40:00,33.88,34.15,33.75,33.78,27100.0,32.8315,33.0932,32.7056,32.7346,27100.0
2008-02-20 09:50:00,33.87,34.09,33.76,33.78,14900.0,32.8218,33.035,32.7152,32.7346,14900.0
2008-02-20 10:00:00,33.77,33.78,33.6,33.64,30500.0,32.7249,32.7346,32.5602,32.599,30500.0
2008-02-20 10:10:00,33.61,33.69,33.55,33.67,43000.0,32.5699,32.6474,32.5117,32.628,43000.0
2008-02-20 10:20:00,33.67,33.71,33.29,33.32,90200.0,32.628,32.6668,32.2598,32.2889,90200.0
2008-02-20 10:30:00,33.32,33.38,32.91,33.1,51700.0,32.2889,32.347,31.8916,32.0757,51700.0
2008-02-20 10:40:00,33.19,33.39,33.09,33.11,17300.0,32.1629,32.3567,32.066,32.0854,17300.0
2008-02-20 10:50:00,33.12,33.26,33.0,33.09,22500.0,32.0951,32.2307,31.9788,32.066,22500.0
2008-02-20 11:00:00,33.06,33.14,33.03,33.06,7600.0,32.0369,32.1144,32.0078,32.0369,7600.0
2008-02-20 11:10:00,33.07,33.37,33.06,33.35,7900.0,32.0466,32.3373,32.0369,32.3179,7900.0
2008-02-20 11:20:00,33.33,33.6,33.33,33.39,16400.0,32.2986,32.5602,32.2986,32.3567,16400.0
2008-02-20 11:30:00,33.35,33.38,33.26,33.38,3800.0,32.3179,32.347,32.2307,32.347,3800.0
2008-02-20 11:40:00,33.38,33.39,33.17,33.2,6300.0,32.347,32.3567,32.1435,32.1726,6300.0
2008-02-20 11:50:00,33.25,33.37,33.24,33.24,8400.0,32.221,32.3373,32.2113,32.2113,8400.0
2008-02-20 12:00:00,33.28,33.89,33.22,33.84,31900.0,32.2501,32.8412,32.192,32.7928,31900.0
2008-02-20 12:10:00,33.88,34.24,33.75,34.02,33200.0,32.8315,33.1804,32.7056,32.9672,33200.0
2008-02-20 12:20:00,34.08,34.51,34.08,34.1,23200.0,33.0253,33.442,33.0253,33.0447,23200.0
2008-02-20 12:30:00,34.13,34.29,34.13,34.14,5800.0,33.0738,33.2288,33.0738,33.0835,5800.0
2008-02-20 12:40:00,34.16,34.19,34.0,34.0,7500.0,33.1029,33.1319,32.9478,32.9478,7500.0
2008-02-20 12:50:00,34.03,34.19,34.03,34.07,5100.0,32.9769,33.1319,32.9769,33.0157,5100.0
2008-02-20 13:00:00,34.07,34.77,34.07,34.49,23600.0,33.0157,33.694,33.0157,33.4227,23600.0
2008-02-20 13:10:00,34.52,34.58,34.28,34.28,8800.0,33.4517,33.5099,33.2192,33.2192,8800.0
2008-02-20 13:20:00,34.26,34.3,33.93,34.29,22200.0,33.1998,33.2385,32.88,33.2288,22200.0
2008-02-20 13:30:00,34.26,34.29,34.13,34.24,2700.0,33.1998,33.2288,33.0738,33.1804,2700.0
2008-02-20 13:40:00,34.26,34.48,34.26,34.39,6800.0,33.1998,33.413,33.1998,33.3258,6800.0
2008-02-20 13:50:00,34.4,34.66,34.4,34.48,8800.0,33.3354,33.5874,33.3354,33.413,8800.0
2008-02-20 14:00:00,34.37,34.67,34.29,34.38,7100.0,33.3064,33.5971,33.2288,33.3161,7100.0
2008-02-20 14:10:00,34.37,34.39,34.16,34.26,13500.0,33.3064,33.3258,33.1029,33.1998,13500.0
2008-02-20 14:20:00,34.25,34.52,34.2,34.36,5600.0,33.1901,33.4517,33.1416,33.2967,5600.0
2008-02-20 14:30:00,34.4,34.45,34.37,34.41,5600.0,33.3354,33.3839,33.3064,33.3451,5600.0
2008-02-20 14:40:00,34.39,35.0,34.39,34.96,20400.0,33.3258,33.9169,33.3258,33.8781,20400.0
2008-02-20 14:50:00,34.96,35.43,34.96,35.07,62300.0,33.8781,34.3336,33.8781,33.9847,62300.0
2008-02-20 15:00:00,35.05,35.07,34.8,34.8,17600.0,33.9653,33.9847,33.7231,33.7231,17600.0
2008-02-20 15:10:00,34.83,34.93,34.5,34.66,24200.0,33.7521,33.849,33.4323,33.5874,24200.0
2008-02-20 15:20:00,34.7,34.79,34.45,34.62,23200.0,33.6262,33.7134,33.3839,33.5486,23200.0
2008-02-20 15:30:00,34.61,34.62,34.27,34.55,18900.0,33.5389,33.5486,33.2095,33.4808,18900.0
2008-02-20 15:40:00,34.56,34.7,34.5,34.51,13600.0,33.4905,33.6262,33.4323,33.442,13600.0
2008-02-20 15:50:00,34.53,34.68,34.52,34.61,15800.0,33.4614,33.6068,33.4517,33.5389,15800.0
2008-02-21 09:30:00,34.9,35.19,34.03,34.46,22400.0,33.82,34.101,32.9769,33.3936,22400.0
2008-02-21 09:40:00,34.44,34.61,34.3,34.41,15600.0,33.3742,33.5389,33.2385,33.3451,15600.0
2008-02-21 09:50:00,34.4,34.54,34.4,34.46,10900.0,33.3354,33.4711,33.3354,33.3936,10900.0
2008-02-21 10:00:00,34.48,34.54,34.0,34.23,36100.0,33.413,33.4711,32.9478,33.1707,36100.0
2008-02-21 10:10:00,34.2,34.48,34.11,34.35,18200.0,33.1416,33.413,33.0544,33.287,18200.0
2008-02-21 10:20:00,34.32,34.37,34.07,34.08,3800.0,33.2579,33.3064,33.0157,33.0253,3800.0
2008-02-21 10:30:00,34.12,34.2,34.09,34.11,5900.0,33.0641,33.1416,33.035,33.0544,5900.0
2008-02-21 10:40:00,34.12,34.12,33.77,33.87,20000.0,33.0641,33.0641,32.7249,32.8218,20000.0
2008-02-21 10:50:00,33.87,33.94,33.6,33.6,21200.0,32.8218,32.8897,32.5602,32.5602,21200.0
2008-02-21 11:00:00,33.62,33.97,33.62,33.92,13200.0,32.5796,32.9187,32.5796,32.8703,13200.0
2008-02-21 11:10:00,33.92,33.93,33.75,33.8,3900.0,32.8703,32.88,32.7056,32.754,3900.0
2008-02-21 11:20:00,33.84,33.89,33.73,33.89,5900.0,32.7928,32.8412,32.6862,32.8412,5900.0
2008-02-21 11:30:00,33.87,33.89,33.65,33.72,9800.0,32.8218,32.8412,32.6087,32.6765,9800.0
2008-02-21 11:40:00,33.74,33.77,33.68,33.75,4600.0,32.6959,32.7249,32.6377,32.7056,4600.0
2008-02-21 11:50:00,33.69,33.79,33.68,33.75,5200.0,32.6474,32.7443,32.6377,32.7056,5200.0
2008-02-21 12:00:00,33.72,33.89,33.7,33.8,4600.0,32.6765,32.8412,32.6571,32.754,4600.0
2008-02-21 12:10:00,33.77,33.88,33.61,33.65,11800.0,32.7249,32.8315,32.5699,32.6087,11800.0
2008-02-21 12:20:00,33.61,33.74,33.59,33.68,4100.0,32.5699,32.6959,32.5505,32.6377,4100.0
2008-02-21 12:30:00,33.68,33.72,33.61,33.65,5600.0,32.6377,32.6765,32.5699,32.6087,5600.0
2008-02-21 12:40:00,33.61,33.75,33.61,33.7,3300.0,32.5699,32.7056,32.5699,32.6571,3300.0
2008-02-21 12:50:00,33.69,33.83,33.69,33.8,2400.0,32.6474,32.7831,32.6474,32.754,2400.0
2008-02-21 13:00:00,33.78,33.82,33.7,33.82,3700.0,32.7346,32.7734,32.6571,32.7734,3700.0
2008-02-21 13:10:00,33.74,33.83,33.73,33.8,16500.0,32.6959,32.7831,32.6862,32.754,16500.0
2008-02-21 13:20:00,33.75,33.82,33.73,33.76,9800.0,32.7056,32.7734,32.6862,32.7152,9800.0
2008-02-21 13:30:00,33.76,33.76,33.56,33.6,6300.0,32.7152,32.7152,32.5214,32.5602,6300.0
2008-02-21 13:40:00,33.57,33.69,33.51,33.59,5700.0,32.5311,32.6474,32.473,32.5505,5700.0
2008-02-21 13:50:00,33.53,33.6,33.4,33.55,35300.0,32.4924,32.5602,32.3664,32.5117,35300.0
2008-02-21 14:00:00,33.54,33.75,33.51,33.59,10600.0,32.5021,32.7056,32.473,32.5505,10600.0
2008-02-21 14:10:00,33.61,33.63,33.4,33.63,9300.0,32.5699,32.5893,32.3664,32.5893,9300.0
2008-02-21 14:20:00,33.56,33.82,33.56,33.68,5400.0,32.5214,32.7734,32.5214,32.6377,5400.0
2008-02-21 14:30:00,33.73,33.88,33.68,33.75,8500.0,32.6862,32.8315,32.6377,32.7056,8500.0
2008-02-21 14:40:00,33.72,33.72,33.44,33.55,11600.0,32.6765,32.6765,32.4051,32.5117,11600.0
2008-02-21 14:50:00,33.51,33.74,33.5,33.56,8400.0,32.473,32.6959,32.4633,32.5214,8400.0
2008-02-21 15:00:00,33.53,33.54,33.32,33.44,17400.0,32.4924,32.5021,32.2889,32.4051,17400.0
2008-02-21 15:10:00,33.46,33.51,33.26,33.26,12000.0,32.4245,32.473,32.2307,32.2307,12000.0
2008-02-21 15:20:00,33.27,33.39,33.16,33.16,25500.0,32.2404,32.3567,32.1338,32.1338,25500.0
2008-02-21 15:30:00,33.19,33.35,33.1,33.1,17900.0,32.1629,32.3179,32.0757,32.0757,17900.0
2008-02-21 15:40:00,33.09,33.22,33.06,33.16,25800.0,32.066,32.192,32.0369,32.1338,25800.0
2008-02-21 15:50:00,33.19,33.19,32.98,33.1,40900.0,32.1629,32.1629,31.9594,32.0757,40900.0
2008-02-22 09:30:00,33.08,33.68,33.08,33.55,18500.0,32.0563,32.6377,32.0563,32.5117,18500.0
2008-02-22 09:40:00,33.57,33.89,33.55,33.88,31600.0,32.5311,32.8412,32.5117,32.8315,31600.0
2008-02-22 09:50:00,33.83,33.89,33.37,33.46,25000.0,32.7831,32.8412,32.3373,32.4245,25000.0
2008-02-22 10:00:00,33.49,33.5,33.03,33.06,10800.0,32.4536,32.4633,32.0078,32.0369,10800.0
2008-02-22 10:10:00,33.05,33.2,33.0,33.09,15600.0,32.0272,32.1726,31.9788,32.066,15600.0
2008-02-22 10:20:00,33.04,33.04,32.61,32.61,28200.0,32.0175,32.0175,31.6008,31.6008,28200.0
2008-02-22 10:30:00,32.58,32.65,32.3,32.41,20400.0,31.5718,31.6396,31.3004,31.407,20400.0
2008-02-22 10:40:00,32.5,32.71,32.35,32.61,11000.0,31.4942,31.6977,31.3489,31.6008,11000.0
2008-02-22 10:50:00,32.57,32.6,32.53,32.59,6500.0,31.5621,31.5911,31.5233,31.5815,6500.0
2008-02-22 11:00:00,32.53,32.74,32.53,32.72,6400.0,31.5233,31.7268,31.5233,31.7074,6400.0
2008-02-22 11:10:00,32.67,32.77,32.66,32.72,4100.0,31.659,31.7559,31.6493,31.7074,4100.0
2008-02-22 11:20:00,32.73,32.88,32.7,32.7,9700.0,31.7171,31.8625,31.688,31.688,9700.0
2008-02-22 11:30:00,32.67,32.77,32.6,32.77,6800.0,31.659,31.7559,31.5911,31.7559,6800.0
2008-02-22 11:40:00,32.77,32.78,32.7,32.72,3500.0,31.7559,31.7656,31.688,31.7074,3500.0
2008-02-22 11:50:00,32.72,32.8,32.71,32.76,4400.0,31.7074,31.785,31.6977,31.7462,4400.0
2008-02-22 12:00:00,32.76,32.77,32.69,32.69,7900.0,31.7462,31.7559,31.6784,31.6784,7900.0
2008-02-22 12:10:00,32.7,32.73,32.53,32.57,18000.0,31.688,31.7171,31.5233,31.5621,18000.0
2008-02-22 12:20:00,32.57,32.61,32.51,32.57,4600.0,31.5621,31.6008,31.5039,31.5621,4600.0
2008-02-22 12:30:00,32.56,32.56,32.43,32.43,8300.0,31.5524,31.5524,31.4264,31.4264,8300.0
2008-02-22 12:40:00,32.44,32.48,32.41,32.41,4300.0,31.4361,31.4749,31.407,31.407,4300.0
2008-02-22 12:50:00,32.46,32.48,32.41,32.45,10200.0,31.4555,31.4749,31.407,31.4458,10200.0
2008-02-22 13:00:00,32.45,32.47,32.3,32.43,11200.0,31.4458,31.4652,31.3004,31.4264,11200.0
2008-02-22 13:10:00,32.43,32.63,32.42,32.62,6400.0,31.4264,31.6202,31.4167,31.6105,6400.0
2008-02-22 13:20:00,32.68,32.8,32.63,32.71,8700.0,31.6687,31.785,31.6202,31.6977,8700.0
2008-02-22 13:30:00,32.68,32.68,32.5,32.64,5200.0,31.6687,31.6687,31.4942,31.6299,5200.0
2008-02-22 13:40:00,32.65,32.65,32.49,32.55,4600.0,31.6396,31.6396,31.4845,31.5427,4600.0
2008-02-22 13:50:00,32.57,32.77,32.56,32.65,5700.0,31.5621,31.7559,31.5524,31.6396,5700.0
2008-02-22 14:00:00,32.66,32.69,32.34,32.36,6400.0,31.6493,31.6784,31.3392,31.3586,6400.0
2008-02-22 14:10:00,32.36,32.46,32.28,32.45,10700.0,31.3586,31.4555,31.281,31.4458,10700.0
2008-02-22 14:20:00,32.45,32.53,32.4,32.46,3500.0,31.4458,31.5233,31.3973,31.4555,3500.0
2008-02-22 14:30:00,32.44,32.46,32.32,32.33,7900.0,31.4361,31.4555,31.3198,31.3295,7900.0
2008-02-22 14:40:00,32.34,32.44,32.32,32.44,6400.0,31.3392,31.4361,31.3198,31.4361,6400.0
2008-02-22 14:50:00,32.44,32.56,32.43,32.49,5600.0,31.4361,31.5524,31.4264,31.4845,5600.0
2008-02-22 15:00:00,32.5,32.59,32.48,32.54,3500.0,31.4942,31.5815,31.4749,31.533,3500.0
2008-02-22 15:10:00,32.48,32.48,32.31,32.31,9200.0,31.4749,31.4749,31.3101,31.3101,9200.0
2008-02-22 15:20:00,32.31,32.37,32.21,32.37,10900.0,31.3101,31.3683,31.2132,31.3683,10900.0
2008-02-22 15:30:00,32.39,33.14,32.39,33.12,34400.0,31.3876,32.1144,31.3876,32.0951,34400.0
2008-02-22 15:40:00,33.12,33.36,33.0,33.36,27100.0,32.0951,32.3276,31.9788,32.3276,27100.0
2008-02-22 15:50:00,33.31,33.51,33.21,33.48,19700.0,32.2792,32.473,32.1823,32.4439,19700.0
2008-02-25 09:30:00,33.32,33.78,33.01,33.42,21600.0,32.2889,32.7346,31.9885,32.3858,21600.0
2008-02-25 09:40:00,33.43,33.48,32.75,32.75,25000.0,32.3955,32.4439,31.7365,31.7365,25000.0
2008-02-25 09:50:00,32.8,33.08,32.67,32.87,13200.0,31.785,32.0563,31.659,31.8528,13200.0
2008-02-25 10:00:00,32.97,33.1,32.77,32.94,9000.0,31.9497,32.0757,31.7559,31.9206,9000.0
2008-02-25 10:10:00,33.0,33.37,32.96,33.09,13000.0,31.9788,32.3373,31.94,32.066,13000.0
2008-02-25 10:20:00,33.06,33.5,33.06,33.4,14300.0,32.0369,32.4633,32.0369,32.3664,14300.0
2008-02-25 10:30:00,33.41,33.54,33.23,33.29,9000.0,32.3761,32.5021,32.2016,32.2598,9000.0
2008-02-25 10:40:00,33.24,33.34,33.05,33.05,11500.0,32.2113,32.3082,32.0272,32.0272,11500.0
2008-02-25 10:50:00,33.12,33.23,32.93,33.02,16500.0,32.0951,32.2016,31.9109,31.9981,16500.0
2008-02-25 11:00:00,33.01,33.25,32.87,33.09,22700.0,31.9885,32.221,31.8528,32.066,22700.0
2008-02-25 11:10:00,33.07,33.17,32.97,33.13,5000.0,32.0466,32.1435,31.9497,32.1047,5000.0
2008-02-25 11:20:00,33.06,33.37,33.05,33.26,15900.0,32.0369,32.3373,32.0272,32.2307,15900.0
2008-02-25 11:30:00,33.33,33.35,33.22,33.35,12600.0,32.2986,32.3179,32.192,32.3179,12600.0
2008-02-25 11:40:00,33.35,33.6,33.34,33.54,15200.0,32.3179,32.5602,32.3082,32.5021,15200.0
2008-02-25 11:50:00,33.57,33.79,33.48,33.65,20200.0,32.5311,32.7443,32.4439,32.6087,20200.0
2008-02-25 12:00:00,33.66,33.9,33.65,33.67,11600.0,32.6183,32.8509,32.6087,32.628,11600.0
2008-02-25 12:10:00,33.66,33.81,33.49,33.67,12100.0,32.6183,32.7637,32.4536,32.628,12100.0
2008-02-25 12:20:00,33.56,33.86,33.52,33.86,5100.0,32.5214,32.8122,32.4827,32.8122,5100.0
2008-02-25 12:30:00,33.77,33.77,33.53,33.76,6600.0,32.7249,32.7249,32.4924,32.7152,6600.0
2008-02-25 12:40:00,33.75,33.89,33.74,33.81,5100.0,32.7056,32.8412,32.6959,32.7637,5100.0
2008-02-25 12:50:00,33.82,33.87,33.77,33.82,5600.0,32.7734,32.8218,32.7249,32.7734,5600.0
2008-02-25 13:00:00,33.8,33.87,33.73,33.86,3300.0,32.754,32.8218,32.6862,32.8122,3300.0
2008-02-25 13:10:00,33.88,33.89,33.8,33.81,4500.0,32.8315,32.8412,32.754,32.7637,4500.0
2008-02-25 13:20:00,33.81,33.84,33.72,33.8,11500.0,32.7637,32.7928,32.6765,32.754,11500.0
2008-02-25 13:30:00,33.8,33.84,33.51,33.51,8100.0,32.754,32.7928,32.473,32.473,8100.0
2008-02-25 13:40:00,33.59,33.65,33.52,33.57,2300.0,32.5505,32.6087,32.4827,32.5311,2300.0
2008-02-25 13:50:00,33.53,33.6,33.52,33.56,10100.0,32.4924,32.5602,32.4827,32.5214,10100.0
2008-02-25 14:00:00,33.57,33.57,33.5,33.52,4000.0,32.5311,32.5311,32.4633,32.4827,4000.0
2008-02-25 14:10:00,33.56,33.58,33.5,33.54,3600.0,32.5214,32.5408,32.4633,32.5021,3600.0
2008-02-25 14:20:00,33.56,33.9,33.53,33.81,41500.0,32.5214,32.8509,32.4924,32.7637,41500.0
2008-02-25 14:30:00,33.82,33.99,33.66,33.74,33600.0,32.7734,32.9381,32.6183,32.6959,33600.0
2008-02-25 14:40:00,33.7,33.76,33.41,33.55,6200.0,32.6571,32.7152,32.3761,32.5117,6200.0
2008-02-25 14:50:00,33.56,33.68,33.46,33.56,4500.0,32.5214,32.6377,32.4245,32.5214,4500.0
2008-02-25 15:00:00,33.58,33.64,33.5,33.5,7800.0,32.5408,32.599,32.4633,32.4633,7800.0
2008-02-25 15:10:00,33.53,33.61,33.44,33.49,14700.0,32.4924,32.5699,32.4051,32.4536,14700.0
2008-02-25 15:20:00,33.45,33.54,33.29,33.44,21500.0,32.4148,32.5021,32.2598,32.4051,21500.0
2008-02-25 15:30:00,33.43,33.67,33.35,33.56,34200.0,32.3955,32.628,32.3179,32.5214,34200.0
2008-02-25 15:40:00,33.55,33.91,33.5,33.5,33500.0,32.5117,32.8606,32.4633,32.4633,33500.0
2008-02-25 15:50:00,33.5,33.98,33.5,33.85,61700.0,32.4633,32.9284,32.4633,32.8025,61700.0
2008-02-26 09:30:00,33.1,33.4,32.78,32.89,27800.0,32.0757,32.3664,31.7656,31.8722,27800.0
2008-02-26 09:40:00,32.9,33.21,32.88,33.15,16700.0,31.8819,32.1823,31.8625,32.1241,16700.0
2008-02-26 09:50:00,33.07,33.28,32.92,33.06,14000.0,32.0466,32.2501,31.9012,32.0369,14000.0
2008-02-26 10:00:00,33.07,33.1,32.88,33.02,7400.0,32.0466,32.0757,31.8625,31.9981,7400.0
2008-02-26 10:10:00,32.98,33.24,32.98,33.14,22000.0,31.9594,32.2113,31.9594,32.1144,22000.0
2008-02-26 10:20:00,33.12,33.12,32.98,33.02,17200.0,32.0951,32.0951,31.9594,31.9981,17200.0
2008-02-26 10:30:00,33.04,33.13,33.04,33.08,9500.0,32.0175,32.1047,32.0175,32.0563,9500.0
2008-02-26 10:40:00,33.05,33.08,33.01,33.06,9000.0,32.0272,32.0563,31.9885,32.0369,9000.0
2008-02-26 10:50:00,33.06,33.17,32.99,33.05,10900.0,32.0369,32.1435,31.9691,32.0272,10900.0
2008-02-26 11:00:00,33.05,33.18,33.05,33.05,10600.0,32.0272,32.1532,32.0272,32.0272,10600.0
2008-02-26 11:10:00,33.06,33.06,32.75,32.77,33400.0,32.0369,32.0369,31.7365,31.7559,33400.0
2008-02-26 11:20:00,32.76,32.93,32.75,32.89,15100.0,31.7462,31.9109,31.7365,31.8722,15100.0
2008-02-26 11:30:00,32.83,33.06,32.83,33.02,15700.0,31.814,32.0369,31.814,31.9981,15700.0
2008-02-26 11:40:00,33.02,33.19,33.01,33.11,21300.0,31.9981,32.1629,31.9885,32.0854,21300.0
2008-02-26 11:50:00,33.11,33.12,33.06,33.11,12600.0,32.0854,32.0951,32.0369,32.0854,12600.0
2008-02-26 12:00:00,33.1,33.13,33.03,33.07,15600.0,32.0757,32.1047,32.0078,32.0466,15600.0
2008-02-26 12:10:00,33.07,33.25,33.03,33.25,25300.0,32.0466,32.221,32.0078,32.221,25300.0
2008-02-26 12:20:00,33.3,33.59,33.3,33.59,17200.0,32.2695,32.5505,32.2695,32.5505,17200.0
2008-02-26 12:30:00,33.58,34.02,33.58,33.78,40100.0,32.5408,32.9672,32.5408,32.7346,40100.0
2008-02-26 12:40:00,33.78,33.87,33.51,33.68,9200.0,32.7346,32.8218,32.473,32.6377,9200.0
2008-02-26 12:50:00,33.61,33.7,33.5,33.7,9500.0,32.5699,32.6571,32.4633,32.6571,9500.0
2008-02-26 13:00:00,33.7,33.86,33.68,33.83,12500.0,32.6571,32.8122,32.6377,32.7831,12500.0
2008-02-26 13:10:00,33.83,33.83,33.6,33.6,11000.0,32.7831,32.7831,32.5602,32.5602,11000.0
2008-02-26 13:20:00,33.57,33.59,33.54,33.54,4900.0,32.5311,32.5505,32.5021,32.5021,4900.0
2008-02-26 13:30:00,33.58,33.67,33.42,33.42,6400.0,32.5408,32.628,32.3858,32.3858,6400.0
2008-02-26 13:40:00,33.48,33.5,33.3,33.33,5400.0,32.4439,32.4633,32.2695,32.2986,5400.0
2008-02-26 13:50:00,33.38,33.53,33.33,33.44,6400.0,32.347,32.4924,32.2986,32.4051,6400.0
2008-02-26 14:00:00,33.44,33.57,33.41,33.57,2600.0,32.4051,32.5311,32.3761,32.5311,2600.0
2008-02-26 14:10:00,33.57,33.6,33.47,33.5,20200.0,32.5311,32.5602,32.4342,32.4633,20200.0
2008-02-26 14:20:00,33.54,33.68,33.49,33.63,4900.0,32.5021,32.6377,32.4536,32.5893,4900.0
2008-02-26 14:30:00,33.61,33.78,33.61,33.69,9700.0,32.5699,32.7346,32.5699,32.6474,9700.0
2008-02-26 14:40:00,33.73,33.75,33.58,33.67,4100.0,32.6862,32.7056,32.5408,32.628,4100.0
2008-02-26 14:50:00,33.68,33.69,33.42,33.46,13600.0,32.6377,32.6474,32.3858,32.4245,13600.0
2008-02-26 15:00:00,33.46,33.46,33.25,33.25,11800.0,32.4245,32.4245,32.221,32.221,11800.0
2008-02-26 15:10:00,33.29,33.37,33.25,33.28,11400.0,32.2598,32.3373,32.221,32.2501,11400.0
2008-02-26 15:20:00,33.28,33.33,33.25,33.33,12200.0,32.2501,32.2986,32.221,32.2986,12200.0
2008-02-26 15:30:00,33.34,33.46,33.25,33.44,17600.0,32.3082,32.4245,32.221,32.4051,17600.0
2008-02-26 15:40:00,33.41,33.47,33.23,33.23,12900.0,32.3761,32.4342,32.2016,32.2016,12900.0
2008-02-26 15:50:00,33.25,33.38,33.24,33.35,21700.0,32.221,32.347,32.2113,32.3179,21700.0
2008-02-27 09:30:00,33.8,33.8,33.0,33.2,8800.0,32.754,32.754,31.9788,32.1726,8800.0
2008-02-27 09:40:00,33.13,33.64,33.13,33.45,11900.0,32.1047,32.599,32.1047,32.4148,11900.0
2008-02-27 09:50:00,33.48,33.6,33.42,33.49,8700.0,32.4439,32.5602,32.3858,32.4536,8700.0
2008-02-27 10:00:00,33.5,34.21,33.5,34.19,27900.0,32.4633,33.1513,32.4633,33.1319,27900.0
2008-02-27 10:10:00,34.18,34.6,33.83,34.5,47100.0,33.1222,33.5293,32.7831,33.4323,47100.0
2008-02-27 10:20:00,34.59,34.97,34.49,34.69,50600.0,33.5196,33.8878,33.4227,33.6165,50600.0
2008-02-27 10:30:00,34.69,35.51,34.68,35.32,84200.0,33.6165,34.4111,33.6068,34.227,84200.0
2008-02-27 10:40:00,35.34,35.85,35.15,35.76,78000.0,34.2464,34.7406,34.0622,34.6534,78000.0
2008-02-27 10:50:00,35.76,35.96,35.41,35.51,42600.0,34.6534,34.8472,34.3142,34.4111,42600.0
2008-02-27 11:00:00,35.55,35.9,35.52,35.67,29300.0,34.4499,34.789,34.4208,34.5661,29300.0
2008-02-27 11:10:00,35.65,35.7,35.41,35.58,22400.0,34.5468,34.5952,34.3142,34.4789,22400.0
2008-02-27 11:20:00,35.55,35.58,35.2,35.36,16600.0,34.4499,34.4789,34.1107,34.2657,16600.0
2008-02-27 11:30:00,35.24,35.31,34.91,35.27,36900.0,34.1494,34.2173,33.8297,34.1785,36900.0
2008-02-27 11:40:00,35.31,35.4,35.13,35.13,11800.0,34.2173,34.3045,34.0428,34.0428,11800.0
2008-02-27 11:50:00,35.19,35.32,35.17,35.29,4200.0,34.101,34.227,34.0816,34.1979,4200.0
2008-02-27 12:00:00,35.29,35.39,35.26,35.35,7200.0,34.1979,34.2948,34.1688,34.256,7200.0
2008-02-27 12:10:00,35.35,35.4,35.21,35.31,17300.0,34.256,34.3045,34.1204,34.2173,17300.0
2008-02-27 12:20:00,35.25,35.26,35.11,35.15,8500.0,34.1591,34.1688,34.0235,34.0622,8500.0
2008-02-27 12:30:00,35.12,35.2,35.12,35.19,10100.0,34.0332,34.1107,34.0332,34.101,10100.0
2008-02-27 12:40:00,35.17,35.39,35.02,35.3,18700.0,34.0816,34.2948,33.9363,34.2076,18700.0
2008-02-27 12:50:00,35.33,35.65,35.3,35.63,29300.0,34.2367,34.5468,34.2076,34.5274,29300.0
2008-02-27 13:00:00,35.64,35.8,35.62,35.8,24800.0,34.5371,34.6921,34.5177,34.6921,24800.0
2008-02-27 13:10:00,35.84,35.98,35.8,35.98,30200.0,34.7309,34.8665,34.6921,34.8665,30200.0
2008-02-27 13:20:00,35.94,36.13,35.8,36.02,60600.0,34.8278,35.0119,34.6921,34.9053,60600.0
2008-02-27 13:30:00,36.03,36.1,35.76,36.0,42200.0,34.915,34.9828,34.6534,34.8859,42200.0
2008-02-27 13:40:00,35.98,36.24,35.96,36.16,34300.0,34.8665,35.1185,34.8472,35.041,34300.0
2008-02-27 13:50:00,36.2,36.6,36.19,36.3,96700.0,35.0797,35.4674,35.07,35.1766,96700.0
2008-02-27 14:00:00,36.21,36.54,35.92,36.12,51700.0,35.0894,35.4092,34.8084,35.0022,51700.0
2008-02-27 14:10:00,36.14,36.23,35.86,35.9,41900.0,35.0216,35.1088,34.7503,34.789,41900.0
2008-02-27 14:20:00,35.94,35.94,35.59,35.74,53700.0,34.8278,34.8278,34.4886,34.634,53700.0
2008-02-27 14:30:00,35.74,35.97,35.7,35.83,27700.0,34.634,34.8569,34.5952,34.7212,27700.0
2008-02-27 14:40:00,35.83,36.0,35.83,35.92,24800.0,34.7212,34.8859,34.7212,34.8084,24800.0
2008-02-27 14:50:00,35.98,36.2,35.83,36.08,20900.0,34.8665,35.0797,34.7212,34.9635,20900.0
2008-02-27 15:00:00,36.09,36.42,36.02,36.26,38000.0,34.9731,35.2929,34.9053,35.1379,38000.0
2008-02-27 15:10:00,36.24,36.55,36.21,36.47,30900.0,35.1185,35.4189,35.0894,35.3414,30900.0
2008-02-27 15:20:00,36.49,36.84,36.25,36.78,66100.0,35.3608,35.6999,35.1282,35.6418,66100.0
2008-02-27 15:30:00,36.77,37.01,36.61,36.91,83100.0,35.6321,35.8647,35.477,35.7678,83100.0
2008-02-27 15:40:00,36.91,36.92,36.05,36.36,75700.0,35.7678,35.7775,34.9344,35.2348,75700.0
2008-02-27 15:50:00,36.36,36.63,36.3,36.63,85100.0,35.2348,35.4964,35.1766,35.4964,85100.0
2008-02-28 09:30:00,35.92,37.31,35.92,36.87,90300.0,34.8084,36.1554,34.8084,35.729,90300.0
2008-02-28 09:40:00,36.85,37.23,36.83,37.16,54200.0,35.7096,36.0779,35.6902,36.01,54200.0
2008-02-28 09:50:00,37.17,38.18,37.15,37.83,113500.0,36.0197,36.9985,36.0003,36.6593,113500.0
2008-02-28 10:00:00,37.85,38.23,37.59,37.59,89600.0,36.6787,37.0469,36.4267,36.4267,89600.0
2008-02-28 10:10:00,37.59,38.08,37.51,37.54,57700.0,36.4267,36.9016,36.3492,36.3783,57700.0
2008-02-28 10:20:00,37.54,37.99,37.47,37.9,50900.0,36.3783,36.8143,36.3104,36.7271,50900.0
2008-02-28 10:30:00,37.91,37.97,37.55,37.76,25400.0,36.7368,36.795,36.388,36.5915,25400.0
2008-02-28 10:40:00,37.75,38.41,37.75,37.92,76000.0,36.5818,37.2213,36.5818,36.7465,76000.0
2008-02-28 10:50:00,37.86,37.96,37.64,37.64,32600.0,36.6884,36.7853,36.4752,36.4752,32600.0
2008-02-28 11:00:00,37.64,37.64,37.07,37.11,69100.0,36.4752,36.4752,35.9228,35.9616,69100.0
2008-02-28 11:10:00,37.14,37.3,36.87,36.87,48800.0,35.9906,36.1457,35.729,35.729,48800.0
2008-02-28 11:20:00,36.89,36.94,36.15,36.44,42600.0,35.7484,35.7968,35.0313,35.3123,42600.0
2008-02-28 11:30:00,36.36,36.63,36.29,36.39,26800.0,35.2348,35.4964,35.167,35.2639,26800.0
2008-02-28 11:40:00,36.37,36.46,36.22,36.41,17300.0,35.2445,35.3317,35.0991,35.2832,17300.0
2008-02-28 11:50:00,36.4,36.64,36.35,36.64,7900.0,35.2735,35.5061,35.2251,35.5061,7900.0
2008-02-28 12:00:00,36.6,36.79,36.44,36.49,36500.0,35.4674,35.6515,35.3123,35.3608,36500.0
2008-02-28 12:10:00,36.46,36.75,36.35,36.73,14700.0,35.3317,35.6127,35.2251,35.5933,14700.0
2008-02-28 12:20:00,36.76,37.38,36.76,37.31,24000.0,35.6224,36.2232,35.6224,36.1554,24000.0
2008-02-28 12:30:00,37.28,37.61,37.16,37.35,16300.0,36.1263,36.4461,36.01,36.1941,16300.0
2008-02-28 12:40:00,37.35,37.83,37.3,37.67,19700.0,36.1941,36.6593,36.1457,36.5042,19700.0
2008-02-28 12:50:00,37.56,37.65,37.21,37.21,15200.0,36.3976,36.4849,36.0585,36.0585,15200.0
2008-02-28 13:00:00,37.21,37.21,36.92,37.14,19400.0,36.0585,36.0585,35.7775,35.9906,19400.0
2008-02-28 13:10:00,37.16,37.22,36.75,36.82,14900.0,36.01,36.0682,35.6127,35.6806,14900.0
2008-02-28 13:20:00,36.83,37.0,36.7,36.7,9500.0,35.6902,35.855,35.5643,35.5643,9500.0
2008-02-28 13:30:00,36.69,36.77,36.56,36.57,5600.0,35.5546,35.6321,35.4286,35.4383,5600.0
2008-02-28 13:40:00,36.56,36.81,36.53,36.81,17600.0,35.4286,35.6709,35.3995,35.6709,17600.0
2008-02-28 13:50:00,36.75,36.78,36.51,36.78,10600.0,35.6127,35.6418,35.3801,35.6418,10600.0
2008-02-28 14:00:00,36.8,36.8,36.58,36.7,7700.0,35.6612,35.6612,35.448,35.5643,7700.0
2008-02-28 14:10:00,36.69,36.93,36.69,36.93,15700.0,35.5546,35.7871,35.5546,35.7871,15700.0
2008-02-28 14:20:00,36.94,37.08,36.76,36.88,13000.0,35.7968,35.9325,35.6224,35.7387,13000.0
2008-02-28 14:30:00,36.88,37.1,36.83,37.09,20100.0,35.7387,35.9519,35.6902,35.9422,20100.0
2008-02-28 14:40:00,37.1,37.47,37.1,37.22,25600.0,35.9519,36.3104,35.9519,36.0682,25600.0
2008-02-28 14:50:00,37.25,37.58,37.25,37.4,22600.0,36.0972,36.417,36.0972,36.2426,22600.0
2008-02-28 15:00:00,37.4,37.4,37.06,37.09,18800.0,36.2426,36.2426,35.9131,35.9422,18800.0
2008-02-28 15:10:00,37.09,37.28,37.06,37.14,14200.0,35.9422,36.1263,35.9131,35.9906,14200.0
2008-02-28 15:20:00,37.14,37.16,36.86,37.06,27900.0,35.9906,36.01,35.7193,35.9131,27900.0
2008-02-28 15:30:00,37.07,37.46,37.07,37.41,39400.0,35.9228,36.3007,35.9228,36.2523,39400.0
2008-02-28 15:40:00,37.37,37.48,37.11,37.21,54000.0,36.2135,36.3201,35.9616,36.0585,54000.0
2008-02-28 15:50:00,37.21,37.49,37.18,37.42,68500.0,36.0585,36.3298,36.0294,36.262,68500.0
2008-02-29 09:30:00,36.82,37.58,36.25,36.77,31900.0,35.6806,36.417,35.1282,35.6321,31900.0
2008-02-29 09:40:00,36.79,37.18,36.45,36.55,22500.0,35.6515,36.0294,35.322,35.4189,22500.0
2008-02-29 09:50:00,36.65,36.88,36.46,36.53,19200.0,35.5158,35.7387,35.3317,35.3995,19200.0
2008-02-29 10:00:00,36.62,36.82,36.6,36.7,16900.0,35.4867,35.6806,35.4674,35.5643,16900.0
2008-02-29 10:10:00,36.71,36.71,36.5,36.61,42100.0,35.574,35.574,35.3705,35.477,42100.0
2008-02-29 10:20:00,36.61,36.62,36.12,36.25,27200.0,35.477,35.4867,35.0022,35.1282,27200.0
2008-02-29 10:30:00,36.23,36.33,36.0,36.13,40700.0,35.1088,35.2057,34.8859,35.0119,40700.0
2008-02-29 10:40:00,36.19,36.28,36.08,36.28,7300.0,35.07,35.1573,34.9635,35.1573,7300.0
2008-02-29 10:50:00,36.25,36.48,36.22,36.45,6200.0,35.1282,35.3511,35.0991,35.322,6200.0
2008-02-29 11:00:00,36.42,36.61,36.4,36.61,5300.0,35.2929,35.477,35.2735,35.477,5300.0
2008-02-29 11:10:00,36.6,36.68,36.55,36.66,7600.0,35.4674,35.5449,35.4189,35.5255,7600.0
2008-02-29 11:20:00,36.67,36.67,36.51,36.55,11000.0,35.5352,35.5352,35.3801,35.4189,11000.0
2008-02-29 11:30:00,36.58,36.98,36.58,36.92,21700.0,35.448,35.8356,35.448,35.7775,21700.0
2008-02-29 11:40:00,36.92,37.15,36.79,37.03,17100.0,35.7775,36.0003,35.6515,35.8841,17100.0
2008-02-29 11:50:00,37.02,37.18,36.97,37.13,9200.0,35.8744,36.0294,35.8259,35.981,9200.0
2008-02-29 12:00:00,37.18,37.18,36.99,37.01,17500.0,36.0294,36.0294,35.8453,35.8647,17500.0
2008-02-29 12:10:00,37.01,37.01,36.79,36.79,10800.0,35.8647,35.8647,35.6515,35.6515,10800.0
2008-02-29 12:20:00,36.8,36.97,36.75,36.9,13100.0,35.6612,35.8259,35.6127,35.7581,13100.0
2008-02-29 12:30:00,36.92,36.93,36.77,36.77,3300.0,35.7775,35.7871,35.6321,35.6321,3300.0
2008-02-29 12:40:00,36.77,36.8,36.77,36.79,5800.0,35.6321,35.6612,35.6321,35.6515,5800.0
2008-02-29 12:50:00,36.77,36.81,36.75,36.81,3700.0,35.6321,35.6709,35.6127,35.6709,3700.0
2008-02-29 13:00:00,36.8,36.9,36.75,36.85,6500.0,35.6612,35.7581,35.6127,35.7096,6500.0
2008-02-29 13:10:00,36.85,36.95,36.83,36.84,12100.0,35.7096,35.8065,35.6902,35.6999,12100.0
2008-02-29 13:20:00,36.9,36.9,36.81,36.85,5000.0,35.7581,35.7581,35.6709,35.7096,5000.0
2008-02-29 13:30:00,36.83,36.86,36.74,36.81,14900.0,35.6902,35.7193,35.603,35.6709,14900.0
2008-02-29 13:40:00,36.76,36.79,36.75,36.75,7700.0,35.6224,35.6515,35.6127,35.6127,7700.0
2008-02-29 13:50:00,36.75,36.76,36.5,36.5,21200.0,35.6127,35.6224,35.3705,35.3705,21200.0
2008-02-29 14:00:00,36.51,36.72,36.51,36.57,9900.0,35.3801,35.5836,35.3801,35.4383,9900.0
2008-02-29 14:10:00,36.6,36.71,36.27,36.31,45700.0,35.4674,35.574,35.1476,35.1863,45700.0
2008-02-29 14:20:00,36.33,36.36,36.0,36.05,13800.0,35.2057,35.2348,34.8859,34.9344,13800.0
2008-02-29 14:30:00,36.02,36.05,35.85,36.0,36100.0,34.9053,34.9344,34.7406,34.8859,36100.0
2008-02-29 14:40:00,35.98,36.28,35.98,36.02,12600.0,34.8665,35.1573,34.8665,34.9053,12600.0
2008-02-29 14:50:00,36.05,36.14,36.05,36.1,9000.0,34.9344,35.0216,34.9344,34.9828,9000.0
2008-02-29 15:00:00,36.1,36.11,36.0,36.0,13500.0,34.9828,34.9925,34.8859,34.8859,13500.0
2008-02-29 15:10:00,35.91,36.08,35.89,35.9,22000.0,34.7987,34.9635,34.7793,34.789,22000.0
2008-02-29 15:20:00,35.9,36.31,35.9,36.09,18000.0,34.789,35.1863,34.789,34.9731,18000.0
2008-02-29 15:30:00,36.1,36.25,36.02,36.18,15400.0,34.9828,35.1282,34.9053,35.0604,15400.0
2008-02-29 15:40:00,36.17,36.17,36.04,36.06,24100.0,35.0507,35.0507,34.9247,34.9441,24100.0
2008-02-29 15:50:00,36.06,36.45,36.02,36.19,40700.0,34.9441,35.322,34.9053,35.07,40700.0
2008-03-03 09:30:00,38.35,38.39,37.27,37.6,93900.0,37.1632,37.202,36.1166,36.4364,93900.0
2008-03-03 09:40:00,37.68,38.12,37.55,37.88,78900.0,36.5139,36.9403,36.388,36.7077,78900.0
2008-03-03 09:50:00,37.9,38.5,37.73,38.0,101700.0,36.7271,37.3086,36.5624,36.824,101700.0
2008-03-03 10:00:00,38.06,38.31,37.56,37.72,64400.0,36.8822,37.1244,36.3976,36.5527,64400.0
2008-03-03 10:10:00,37.7,39.45,37.7,39.13,126500.0,36.5333,38.2292,36.5333,37.9191,126500.0
2008-03-03 10:20:00,39.13,39.38,38.63,38.9,47000.0,37.9191,38.1613,37.4345,37.6962,47000.0
2008-03-03 10:30:00,38.9,39.11,38.75,39.05,29300.0,37.6962,37.8997,37.5508,37.8415,29300.0
2008-03-03 10:40:00,38.99,39.39,38.25,38.63,57900.0,37.7834,38.171,37.0663,37.4345,57900.0
2008-03-03 10:50:00,38.69,38.78,38.33,38.41,22100.0,37.4927,37.5799,37.1438,37.2213,22100.0
2008-03-03 11:00:00,38.41,38.41,37.91,38.05,45600.0,37.2213,37.2213,36.7368,36.8725,45600.0
2008-03-03 11:10:00,38.05,38.05,37.55,37.59,23900.0,36.8725,36.8725,36.388,36.4267,23900.0
2008-03-03 11:20:00,37.6,37.98,37.56,37.87,18400.0,36.4364,36.8047,36.3976,36.6981,18400.0
2008-03-03 11:30:00,37.87,38.18,37.78,38.17,34100.0,36.6981,36.9985,36.6108,36.9888,34100.0
2008-03-03 11:40:00,38.2,38.2,38.03,38.19,19800.0,37.0178,37.0178,36.8531,37.0082,19800.0
2008-03-03 11:50:00,38.18,38.4,38.14,38.32,15800.0,36.9985,37.2117,36.9597,37.1341,15800.0
2008-03-03 12:00:00,38.35,38.5,38.3,38.49,14500.0,37.1632,37.3086,37.1147,37.2989,14500.0
2008-03-03 12:10:00,38.5,38.71,38.31,38.45,24400.0,37.3086,37.5121,37.1244,37.2601,24400.0
2008-03-03 12:20:00,38.42,38.5,38.41,38.43,12100.0,37.231,37.3086,37.2213,37.2407,12100.0
2008-03-03 12:30:00,38.41,38.43,38.35,38.35,3900.0,37.2213,37.2407,37.1632,37.1632,3900.0
2008-03-03 12:40:00,38.37,38.38,38.13,38.17,9000.0,37.1826,37.1923,36.95,36.9888,9000.0
2008-03-03 12:50:00,38.22,38.23,38.15,38.15,5200.0,37.0372,37.0469,36.9694,36.9694,5200.0
2008-03-03 13:00:00,38.15,38.22,38.0,38.21,12100.0,36.9694,37.0372,36.824,37.0275,12100.0
2008-03-03 13:10:00,38.19,38.26,38.19,38.2,8100.0,37.0082,37.076,37.0082,37.0178,8100.0
2008-03-03 13:20:00,38.2,38.33,38.19,38.29,13300.0,37.0178,37.1438,37.0082,37.1051,13300.0
2008-03-03 13:30:00,38.29,38.41,38.15,38.21,13200.0,37.1051,37.2213,36.9694,37.0275,13200.0
2008-03-03 13:40:00,38.15,38.41,38.14,38.32,10000.0,36.9694,37.2213,36.9597,37.1341,10000.0
2008-03-03 13:50:00,38.35,38.35,38.04,38.05,6000.0,37.1632,37.1632,36.8628,36.8725,6000.0
2008-03-03 14:00:00,38.01,38.1,37.82,38.06,15600.0,36.8337,36.9209,36.6496,36.8822,15600.0
2008-03-03 14:10:00,38.0,38.0,37.55,37.57,11100.0,36.824,36.824,36.388,36.4073,11100.0
2008-03-03 14:20:00,37.57,37.67,37.51,37.51,21300.0,36.4073,36.5042,36.3492,36.3492,21300.0
2008-03-03 14:30:00,37.51,37.62,37.13,37.21,24000.0,36.3492,36.4558,35.981,36.0585,24000.0
2008-03-03 14:40:00,37.21,37.45,37.16,37.18,19600.0,36.0585,36.2911,36.01,36.0294,19600.0
2008-03-03 14:50:00,37.18,37.24,37.06,37.2,27100.0,36.0294,36.0876,35.9131,36.0488,27100.0
2008-03-03 15:00:00,37.22,37.31,37.06,37.08,13500.0,36.0682,36.1554,35.9131,35.9325,13500.0
2008-03-03 15:10:00,37.09,37.47,37.06,37.31,22100.0,35.9422,36.3104,35.9131,36.1554,22100.0
2008-03-03 15:20:00,37.37,37.43,37.18,37.34,30200.0,36.2135,36.2717,36.0294,36.1845,30200.0
2008-03-03 15:30:00,37.35,37.55,37.26,37.46,25300.0,36.1941,36.388,36.1069,36.3007,25300.0
2008-03-03 15:40:00,37.43,37.7,37.37,37.49,26300.0,36.2717,36.5333,36.2135,36.3298,26300.0
2008-03-03 15:50:00,37.49,37.83,37.46,37.55,65400.0,36.3298,36.6593,36.3007,36.388,65400.0
2008-03-04 09:30:00,37.1,37.77,36.5,36.78,52400.0,35.9519,36.6012,35.3705,35.6418,52400.0
2008-03-04 09:40:00,36.78,37.01,36.04,36.35,59300.0,35.6418,35.8647,34.9247,35.2251,59300.0
2008-03-04 09:50:00,36.47,36.58,36.26,36.42,36300.0,35.3414,35.448,35.1379,35.2929,36300.0
2008-03-04 10:00:00,36.35,36.35,35.74,35.8,56500.0,35.2251,35.2251,34.634,34.6921,56500.0
2008-03-04 10:10:00,35.8,35.94,35.55,35.56,36300.0,34.6921,34.8278,34.4499,34.4595,36300.0
2008-03-04 10:20:00,35.61,35.67,35.06,35.44,64800.0,34.508,34.5661,33.975,34.3433,64800.0
2008-03-04 10:30:00,35.41,35.41,34.83,34.84,40500.0,34.3142,34.3142,33.7521,33.7618,40500.0
2008-03-04 10:40:00,34.87,35.1,34.67,34.83,29400.0,33.7909,34.0138,33.5971,33.7521,29400.0
2008-03-04 10:50:00,34.74,34.86,34.29,34.4,46100.0,33.6649,33.7812,33.2288,33.3354,46100.0
2008-03-04 11:00:00,34.43,34.5,34.1,34.34,27000.0,33.3645,33.4323,33.0447,33.2773,27000.0
2008-03-04 11:10:00,34.31,34.81,34.16,34.67,23500.0,33.2482,33.7328,33.1029,33.5971,23500.0
2008-03-04 11:20:00,34.68,34.81,34.6,34.77,12400.0,33.6068,33.7328,33.5293,33.694,12400.0
2008-03-04 11:30:00,34.78,34.8,34.63,34.71,13400.0,33.7037,33.7231,33.5583,33.6358,13400.0
2008-03-04 11:40:00,34.71,34.95,34.71,34.81,29000.0,33.6358,33.8684,33.6358,33.7328,29000.0
2008-03-04 11:50:00,34.86,34.92,34.78,34.78,8900.0,33.7812,33.8393,33.7037,33.7037,8900.0
2008-03-04 12:00:00,34.83,34.99,34.8,34.9,12000.0,33.7521,33.9072,33.7231,33.82,12000.0
2008-03-04 12:10:00,34.86,35.12,34.79,35.03,23900.0,33.7812,34.0332,33.7134,33.9459,23900.0
2008-03-04 12:20:00,35.03,35.42,35.0,35.21,22400.0,33.9459,34.3239,33.9169,34.1204,22400.0
2008-03-04 12:30:00,35.21,35.51,35.12,35.26,27100.0,34.1204,34.4111,34.0332,34.1688,27100.0
2008-03-04 12:40:00,35.31,35.4,35.2,35.24,12900.0,34.2173,34.3045,34.1107,34.1494,12900.0
2008-03-04 12:50:00,35.24,35.29,34.88,35.16,32800.0,34.1494,34.1979,33.8006,34.0719,32800.0
2008-03-04 13:00:00,35.13,35.3,34.98,35.3,19000.0,34.0428,34.2076,33.8975,34.2076,19000.0
2008-03-04 13:10:00,35.24,35.52,35.24,35.35,25200.0,34.1494,34.4208,34.1494,34.256,25200.0
2008-03-04 13:20:00,35.4,35.54,35.28,35.35,20600.0,34.3045,34.4402,34.1882,34.256,20600.0
2008-03-04 13:30:00,35.39,35.4,35.09,35.2,17500.0,34.2948,34.3045,34.0041,34.1107,17500.0
2008-03-04 13:40:00,35.24,35.52,35.24,35.44,8800.0,34.1494,34.4208,34.1494,34.3433,8800.0
2008-03-04 13:50:00,35.41,35.5,35.4,35.4,11800.0,34.3142,34.4014,34.3045,34.3045,11800.0
2008-03-04 14:00:00,35.4,35.44,35.27,35.28,20100.0,34.3045,34.3433,34.1785,34.1882,20100.0
2008-03-04 14:10:00,35.26,35.42,35.26,35.38,9200.0,34.1688,34.3239,34.1688,34.2851,9200.0
2008-03-04 14:20:00,35.38,35.52,35.36,35.46,18600.0,34.2851,34.4208,34.2657,34.3626,18600.0
2008-03-04 14:30:00,35.49,35.5,35.44,35.48,15300.0,34.3917,34.4014,34.3433,34.382,15300.0
2008-03-04 14:40:00,35.47,35.89,35.47,35.81,34900.0,34.3723,34.7793,34.3723,34.7018,34900.0
2008-03-04 14:50:00,35.82,35.89,35.6,35.61,26800.0,34.7115,34.7793,34.4983,34.508,26800.0
2008-03-04 15:00:00,35.61,35.95,35.56,35.9,90300.0,34.508,34.8375,34.4595,34.789,90300.0
2008-03-04 15:10:00,35.92,36.04,35.74,35.84,35000.0,34.8084,34.9247,34.634,34.7309,35000.0
2008-03-04 15:20:00,35.84,35.9,35.3,35.31,26600.0,34.7309,34.789,34.2076,34.2173,26600.0
2008-03-04 15:30:00,35.3,35.74,35.25,35.72,39700.0,34.2076,34.634,34.1591,34.6146,39700.0
2008-03-04 15:40:00,35.71,36.01,35.63,35.82,55600.0,34.6049,34.8956,34.5274,34.7115,55600.0
2008-03-04 15:50:00,35.8,36.0,35.65,35.83,45100.0,34.6921,34.8859,34.5468,34.7212,45100.0
2008-03-05 09:30:00,36.73,37.22,36.4,37.0,63400.0,35.5933,36.0682,35.2735,35.855,63400.0
2008-03-05 09:40:00,37.0,37.54,36.89,37.53,57600.0,35.855,36.3783,35.7484,36.3686,57600.0
2008-03-05 09:50:00,37.49,37.71,37.06,37.2,72400.0,36.3298,36.543,35.9131,36.0488,72400.0
2008-03-05 10:00:00,37.29,37.88,37.23,37.68,80100.0,36.136,36.7077,36.0779,36.5139,80100.0
2008-03-05 10:10:00,37.69,37.73,37.35,37.62,43100.0,36.5236,36.5624,36.1941,36.4558,43100.0
2008-03-05 10:20:00,37.62,37.9,37.55,37.82,60700.0,36.4558,36.7271,36.388,36.6496,60700.0
2008-03-05 10:30:00,37.82,38.0,37.63,37.75,58400.0,36.6496,36.824,36.4655,36.5818,58400.0
2008-03-05 10:40:00,37.73,37.89,37.57,37.89,19100.0,36.5624,36.7174,36.4073,36.7174,19100.0
2008-03-05 10:50:00,37.87,38.05,37.82,37.9,34600.0,36.6981,36.8725,36.6496,36.7271,34600.0
2008-03-05 11:00:00,37.86,37.99,37.82,37.85,22200.0,36.6884,36.8143,36.6496,36.6787,22200.0
2008-03-05 11:10:00,37.87,37.88,37.6,37.73,18000.0,36.6981,36.7077,36.4364,36.5624,18000.0
2008-03-05 11:20:00,37.74,37.8,37.63,37.7,13200.0,36.5721,36.6302,36.4655,36.5333,13200.0
2008-03-05 11:30:00,37.7,37.8,37.62,37.74,21400.0,36.5333,36.6302,36.4558,36.5721,21400.0
2008-03-05 11:40:00,37.75,37.8,37.71,37.76,9000.0,36.5818,36.6302,36.543,36.5915,9000.0
2008-03-05 11:50:00,37.77,37.9,37.73,37.86,11000.0,36.6012,36.7271,36.5624,36.6884,11000.0
2008-03-05 12:00:00,37.88,38.04,37.77,37.79,56500.0,36.7077,36.8628,36.6012,36.6205,56500.0
2008-03-05 12:10:00,37.81,37.91,37.41,37.55,31300.0,36.6399,36.7368,36.2523,36.388,31300.0
2008-03-05 12:20:00,37.59,37.7,37.51,37.69,10700.0,36.4267,36.5333,36.3492,36.5236,10700.0
2008-03-05 12:30:00,37.68,37.71,37.53,37.56,10100.0,36.5139,36.543,36.3686,36.3976,10100.0
2008-03-05 12:40:00,37.54,37.64,37.27,37.53,24200.0,36.3783,36.4752,36.1166,36.3686,24200.0
2008-03-05 12:50:00,37.51,37.62,37.42,37.48,11300.0,36.3492,36.4558,36.262,36.3201,11300.0
2008-03-05 13:00:00,37.48,37.57,37.31,37.45,15900.0,36.3201,36.4073,36.1554,36.2911,15900.0
2008-03-05 13:10:00,37.41,37.57,37.34,37.38,17600.0,36.2523,36.4073,36.1845,36.2232,17600.0
2008-03-05 13:20:00,37.38,37.48,37.12,37.22,17200.0,36.2232,36.3201,35.9713,36.0682,17200.0
2008-03-05 13:30:00,37.22,37.23,36.81,36.82,39900.0,36.0682,36.0779,35.6709,35.6806,39900.0
2008-03-05 13:40:00,36.85,37.19,36.81,36.81,30400.0,35.7096,36.0391,35.6709,35.6709,30400.0
2008-03-05 13:50:00,36.81,36.95,36.7,36.9,24200.0,35.6709,35.8065,35.5643,35.7581,24200.0
2008-03-05 14:00:00,36.86,37.27,36.8,37.09,21600.0,35.7193,36.1166,35.6612,35.9422,21600.0
2008-03-05 14:10:00,37.06,37.33,37.0,37.28,13100.0,35.9131,36.1748,35.855,36.1263,13100.0
2008-03-05 14:20:00,37.3,37.39,37.16,37.39,18500.0,36.1457,36.2329,36.01,36.2329,18500.0
2008-03-05 14:30:00,37.37,37.37,37.11,37.12,16400.0,36.2135,36.2135,35.9616,35.9713,16400.0
2008-03-05 14:40:00,37.1,37.25,37.06,37.19,16600.0,35.9519,36.0972,35.9131,36.0391,16600.0
2008-03-05 14:50:00,37.19,37.2,36.94,37.01,8800.0,36.0391,36.0488,35.7968,35.8647,8800.0
2008-03-05 15:00:00,37.01,37.2,36.96,37.08,27600.0,35.8647,36.0488,35.8162,35.9325,27600.0
2008-03-05 15:10:00,37.14,37.14,36.91,36.92,15300.0,35.9906,35.9906,35.7678,35.7775,15300.0
2008-03-05 15:20:00,36.91,37.1,36.9,37.06,34000.0,35.7678,35.9519,35.7581,35.9131,34000.0
2008-03-05 15:30:00,37.07,37.12,37.01,37.12,22800.0,35.9228,35.9713,35.8647,35.9713,22800.0
2008-03-05 15:40:00,37.12,37.19,36.89,37.02,37300.0,35.9713,36.0391,35.7484,35.8744,37300.0
2008-03-05 15:50:00,37.02,37.15,36.9,36.94,71400.0,35.8744,36.0003,35.7581,35.7968,71400.0
2008-03-06 09:30:00,38.72,38.78,37.82,38.39,150200.0,37.5218,37.5799,36.6496,37.202,150200.0
2008-03-06 09:40:00,38.4,39.99,38.4,39.55,316300.0,37.2117,38.7524,37.2117,38.3261,316300.0
2008-03-06 09:50:00,39.55,40.5,39.46,40.08,335800.0,38.3261,39.2467,38.2389,38.8397,335800.0
2008-03-06 10:00:00,40.08,40.78,39.75,39.95,141800.0,38.8397,39.518,38.5199,38.7137,141800.0
2008-03-06 10:10:00,39.94,40.19,39.5,39.95,99800.0,38.704,38.9463,38.2776,38.7137,99800.0
2008-03-06 10:20:00,39.95,40.91,39.95,40.76,136000.0,38.7137,39.644,38.7137,39.4986,136000.0
2008-03-06 10:30:00,40.8,41.73,40.76,41.68,209100.0,39.5374,40.4386,39.4986,40.3902,209100.0
2008-03-06 10:40:00,41.74,41.75,41.09,41.33,133800.0,40.4483,40.458,39.8184,40.051,133800.0
2008-03-06 10:50:00,41.36,41.8,41.3,41.31,82300.0,40.0801,40.5064,40.0219,40.0316,82300.0
2008-03-06 11:00:00,41.41,41.43,40.58,40.63,99700.0,40.1285,40.1479,39.3242,39.3726,99700.0
2008-03-06 11:10:00,40.56,40.56,39.51,40.15,137800.0,39.3048,39.3048,38.2873,38.9075,137800.0
2008-03-06 11:20:00,40.16,40.2,39.6,39.77,92000.0,38.9172,38.956,38.3745,38.5393,92000.0
2008-03-06 11:30:00,39.79,40.23,39.61,40.07,92900.0,38.5586,38.985,38.3842,38.83,92900.0
2008-03-06 11:40:00,40.12,40.5,39.97,40.33,53500.0,38.8784,39.2467,38.7331,39.0819,53500.0
2008-03-06 11:50:00,40.32,40.32,39.55,40.0,52400.0,39.0722,39.0722,38.3261,38.7621,52400.0
2008-03-06 12:00:00,40.01,40.07,39.53,39.64,67600.0,38.7718,38.83,38.3067,38.4133,67600.0
2008-03-06 12:10:00,39.62,39.74,39.05,39.38,71300.0,38.3939,38.5102,37.8415,38.1613,71300.0
2008-03-06 12:20:00,39.42,40.0,39.4,39.92,47900.0,38.2001,38.7621,38.1807,38.6846,47900.0
2008-03-06 12:30:00,39.95,40.15,39.65,40.1,40000.0,38.7137,38.9075,38.423,38.859,40000.0
2008-03-06 12:40:00,40.15,40.75,40.11,40.31,58100.0,38.9075,39.4889,38.8687,39.0625,58100.0
2008-03-06 12:50:00,40.28,40.28,39.78,39.86,33100.0,39.0335,39.0335,38.5489,38.6265,33100.0
2008-03-06 13:00:00,39.88,40.47,39.86,40.35,21400.0,38.6459,39.2176,38.6265,39.1013,21400.0
2008-03-06 13:10:00,40.31,40.45,40.02,40.02,23100.0,39.0625,39.1982,38.7815,38.7815,23100.0
2008-03-06 13:20:00,40.01,40.05,39.8,39.96,11100.0,38.7718,38.8106,38.5683,38.7234,11100.0
2008-03-06 13:30:00,39.94,39.95,39.43,39.6,32400.0,38.704,38.7137,38.2098,38.3745,32400.0
2008-03-06 13:40:00,39.67,39.74,39.44,39.64,23200.0,38.4424,38.5102,38.2195,38.4133,23200.0
2008-03-06 13:50:00,39.65,39.97,39.4,39.97,32400.0,38.423,38.7331,38.1807,38.7331,32400.0
2008-03-06 14:00:00,39.98,40.1,39.86,39.98,36000.0,38.7428,38.859,38.6265,38.7428,36000.0
2008-03-06 14:10:00,39.96,39.99,39.49,39.76,30100.0,38.7234,38.7524,38.2679,38.5296,30100.0
2008-03-06 14:20:00,39.69,39.69,39.32,39.33,23400.0,38.4617,38.4617,38.1032,38.1129,23400.0
2008-03-06 14:30:00,39.32,39.47,39.0,39.4,38800.0,38.1032,38.2485,37.7931,38.1807,38800.0
2008-03-06 14:40:00,39.4,39.74,39.39,39.54,30600.0,38.1807,38.5102,38.171,38.3164,30600.0
2008-03-06 14:50:00,39.54,39.9,39.53,39.79,28900.0,38.3164,38.6652,38.3067,38.5586,28900.0
2008-03-06 15:00:00,39.72,39.84,39.2,39.6,44900.0,38.4908,38.6071,37.9869,38.3745,44900.0
2008-03-06 15:10:00,39.61,40.0,39.22,39.89,26700.0,38.3842,38.7621,38.0063,38.6555,26700.0
2008-03-06 15:20:00,39.96,40.37,39.75,40.24,67300.0,38.7234,39.1207,38.5199,38.9947,67300.0
2008-03-06 15:30:00,40.23,40.37,39.94,40.08,94900.0,38.985,39.1207,38.704,38.8397,94900.0
2008-03-06 15:40:00,40.01,40.1,39.85,39.88,40400.0,38.7718,38.859,38.6168,38.6459,40400.0
2008-03-06 15:50:00,39.88,39.9,39.06,39.3,67200.0,38.6459,38.6652,37.8512,38.0838,67200.0
2008-03-07 09:30:00,37.6,38.38,37.03,37.54,89100.0,36.4364,37.1923,35.8841,36.3783,89100.0
2008-03-07 09:40:00,37.54,38.53,37.5,38.44,64900.0,36.3783,37.3376,36.3395,37.2504,64900.0
2008-03-07 09:50:00,38.42,39.22,38.16,39.19,47600.0,37.231,38.0063,36.9791,37.9772,47600.0
2008-03-07 10:00:00,39.25,39.68,38.94,38.96,81900.0,38.0354,38.452,37.7349,37.7543,81900.0
2008-03-07 10:10:00,38.96,38.96,38.71,38.78,44800.0,37.7543,37.7543,37.5121,37.5799,44800.0
2008-03-07 10:20:00,38.79,39.19,38.75,39.12,25300.0,37.5896,37.9772,37.5508,37.9094,25300.0
2008-03-07 10:30:00,39.07,39.47,39.0,39.31,24400.0,37.8609,38.2485,37.7931,38.0935,24400.0
2008-03-07 10:40:00,39.3,39.52,39.3,39.47,32000.0,38.0838,38.297,38.0838,38.2485,32000.0
2008-03-07 10:50:00,39.52,39.53,39.44,39.47,29200.0,38.297,38.3067,38.2195,38.2485,29200.0
2008-03-07 11:00:00,39.47,39.72,39.44,39.55,29200.0,38.2485,38.4908,38.2195,38.3261,29200.0
2008-03-07 11:10:00,39.49,39.63,39.0,39.21,41000.0,38.2679,38.4036,37.7931,37.9966,41000.0
2008-03-07 11:20:00,39.18,39.18,38.56,38.77,30100.0,37.9675,37.9675,37.3667,37.5702,30100.0
2008-03-07 11:30:00,38.75,38.78,38.25,38.5,22100.0,37.5508,37.5799,37.0663,37.3086,22100.0
2008-03-07 11:40:00,38.54,38.6,38.08,38.1,13600.0,37.3473,37.4055,36.9016,36.9209,13600.0
2008-03-07 11:50:00,38.05,38.2,37.61,37.98,31500.0,36.8725,37.0178,36.4461,36.8047,31500.0
2008-03-07 12:00:00,37.98,38.07,37.48,37.57,34200.0,36.8047,36.8919,36.3201,36.4073,34200.0
2008-03-07 12:10:00,37.56,37.58,37.18,37.31,28700.0,36.3976,36.417,36.0294,36.1554,28700.0
2008-03-07 12:20:00,37.36,37.69,37.26,37.5,22600.0,36.2038,36.5236,36.1069,36.3395,22600.0
2008-03-07 12:30:00,37.46,37.52,37.25,37.35,13700.0,36.3007,36.3589,36.0972,36.1941,13700.0
2008-03-07 12:40:00,37.33,37.51,37.3,37.48,12400.0,36.1748,36.3492,36.1457,36.3201,12400.0
2008-03-07 12:50:00,37.47,37.62,37.33,37.39,15000.0,36.3104,36.4558,36.1748,36.2329,15000.0
2008-03-07 13:00:00,37.33,37.33,37.16,37.21,9600.0,36.1748,36.1748,36.01,36.0585,9600.0
2008-03-07 13:10:00,37.23,37.23,36.75,36.75,26700.0,36.0779,36.0779,35.6127,35.6127,26700.0
2008-03-07 13:20:00,36.75,37.1,36.63,37.1,23400.0,35.6127,35.9519,35.4964,35.9519,23400.0
2008-03-07 13:30:00,37.02,37.12,36.85,36.95,15900.0,35.8744,35.9713,35.7096,35.8065,15900.0
2008-03-07 13:40:00,36.89,36.9,36.65,36.7,19500.0,35.7484,35.7581,35.5158,35.5643,19500.0
2008-03-07 13:50:00,36.7,36.71,36.0,36.14,51000.0,35.5643,35.574,34.8859,35.0216,51000.0
2008-03-07 14:00:00,36.13,36.51,35.79,36.49,39100.0,35.0119,35.3801,34.6824,35.3608,39100.0
2008-03-07 14:10:00,36.47,36.48,35.9,36.01,36700.0,35.3414,35.3511,34.789,34.8956,36700.0
2008-03-07 14:20:00,36.01,36.01,35.24,35.63,52800.0,34.8956,34.8956,34.1494,34.5274,52800.0
2008-03-07 14:30:00,35.59,35.79,35.32,35.71,38700.0,34.4886,34.6824,34.227,34.6049,38700.0
2008-03-07 14:40:00,35.7,36.1,35.6,36.05,23700.0,34.5952,34.9828,34.4983,34.9344,23700.0
2008-03-07 14:50:00,36.03,36.3,35.5,36.29,36400.0,34.915,35.1766,34.4014,35.167,36400.0
2008-03-07 15:00:00,36.3,38.67,36.08,36.5,155300.0,35.1766,37.4733,34.9635,35.3705,155300.0
2008-03-07 15:10:00,36.38,37.42,36.38,37.3,43200.0,35.2542,36.262,35.2542,36.1457,43200.0
2008-03-07 15:20:00,37.29,37.31,36.65,36.69,44800.0,36.136,36.1554,35.5158,35.5546,44800.0
2008-03-07 15:30:00,36.69,37.18,36.65,37.14,31600.0,35.5546,36.0294,35.5158,35.9906,31600.0
2008-03-07 15:40:00,37.13,37.13,36.65,36.68,33300.0,35.981,35.981,35.5158,35.5449,33300.0
2008-03-07 15:50:00,36.7,36.77,36.38,36.5,55900.0,35.5643,35.6321,35.2542,35.3705,55900.0
2008-03-10 09:30:00,36.86,37.21,35.63,36.13,22800.0,35.7193,36.0585,34.5274,35.0119,22800.0
2008-03-10 09:40:00,36.13,36.7,35.83,36.62,13900.0,35.0119,35.5643,34.7212,35.4867,13900.0
2008-03-10 09:50:00,36.66,36.66,35.86,36.26,17200.0,35.5255,35.5255,34.7503,35.1379,17200.0
2008-03-10 10:00:00,36.29,36.57,35.8,36.17,18200.0,35.167,35.4383,34.6921,35.0507,18200.0
2008-03-10 10:10:00,36.16,36.52,35.93,35.99,9400.0,35.041,35.3898,34.8181,34.8762,9400.0
2008-03-10 10:20:00,35.93,36.12,35.78,35.96,8000.0,34.8181,35.0022,34.6727,34.8472,8000.0
2008-03-10 10:30:00,35.96,36.05,35.89,35.89,17400.0,34.8472,34.9344,34.7793,34.7793,17400.0
2008-03-10 10:40:00,35.89,36.42,35.89,36.24,13400.0,34.7793,35.2929,34.7793,35.1185,13400.0
2008-03-10 10:50:00,36.2,36.2,36.0,36.03,9000.0,35.0797,35.0797,34.8859,34.915,9000.0
2008-03-10 11:00:00,36.04,36.2,35.99,36.03,8600.0,34.9247,35.0797,34.8762,34.915,8600.0
2008-03-10 11:10:00,36.03,36.38,36.03,36.1,9800.0,34.915,35.2542,34.915,34.9828,9800.0
2008-03-10 11:20:00,36.12,36.12,35.65,35.75,39100.0,35.0022,35.0022,34.5468,34.6437,39100.0
2008-03-10 11:30:00,35.75,35.93,35.43,35.43,17000.0,34.6437,34.8181,34.3336,34.3336,17000.0
2008-03-10 11:40:00,35.45,35.52,35.03,35.34,22800.0,34.3529,34.4208,33.9459,34.2464,22800.0
2008-03-10 11:50:00,35.44,35.46,35.15,35.43,12200.0,34.3433,34.3626,34.0622,34.3336,12200.0
2008-03-10 12:00:00,35.43,35.62,34.75,34.97,38300.0,34.3336,34.5177,33.6746,33.8878,38300.0
2008-03-10 12:10:00,34.97,35.34,34.94,35.0,15600.0,33.8878,34.2464,33.8587,33.9169,15600.0
2008-03-10 12:20:00,35.0,35.1,34.92,34.92,9100.0,33.9169,34.0138,33.8393,33.8393,9100.0
2008-03-10 12:30:00,34.92,35.05,34.92,35.02,8300.0,33.8393,33.9653,33.8393,33.9363,8300.0
2008-03-10 12:40:00,35.01,35.05,34.84,34.84,8000.0,33.9266,33.9653,33.7618,33.7618,8000.0
2008-03-10 12:50:00,34.84,35.3,34.72,35.26,10800.0,33.7618,34.2076,33.6455,34.1688,10800.0
2008-03-10 13:00:00,35.31,35.37,35.26,35.33,5000.0,34.2173,34.2754,34.1688,34.2367,5000.0
2008-03-10 13:10:00,35.33,35.45,35.08,35.12,10000.0,34.2367,34.3529,33.9944,34.0332,10000.0
2008-03-10 13:20:00,35.13,35.17,34.76,34.76,12600.0,34.0428,34.0816,33.6843,33.6843,12600.0
2008-03-10 13:30:00,34.75,35.0,34.69,34.91,9100.0,33.6746,33.9169,33.6165,33.8297,9100.0
2008-03-10 13:40:00,34.92,34.95,34.81,34.91,7600.0,33.8393,33.8684,33.7328,33.8297,7600.0
2008-03-10 13:50:00,34.91,34.94,34.78,34.78,10200.0,33.8297,33.8587,33.7037,33.7037,10200.0
2008-03-10 14:00:00,34.8,34.81,34.64,34.64,10000.0,33.7231,33.7328,33.568,33.568,10000.0
2008-03-10 14:10:00,34.61,34.69,34.61,34.64,8100.0,33.5389,33.6165,33.5389,33.568,8100.0
2008-03-10 14:20:00,34.64,34.69,34.52,34.68,27500.0,33.568,33.6165,33.4517,33.6068,27500.0
2008-03-10 14:30:00,34.68,35.34,34.5,34.74,36800.0,33.6068,34.2464,33.4323,33.6649,36800.0
2008-03-10 14:40:00,34.79,34.79,34.5,34.56,15300.0,33.7134,33.7134,33.4323,33.4905,15300.0
2008-03-10 14:50:00,34.6,34.68,34.34,34.54,21600.0,33.5293,33.6068,33.2773,33.4711,21600.0
2008-03-10 15:00:00,34.52,34.54,34.34,34.37,14700.0,33.4517,33.4711,33.2773,33.3064,14700.0
2008-03-10 15:10:00,34.42,34.51,34.26,34.33,26300.0,33.3548,33.442,33.1998,33.2676,26300.0
2008-03-10 15:20:00,34.33,34.47,34.01,34.38,24900.0,33.2676,33.4033,32.9575,33.3161,24900.0
2008-03-10 15:30:00,34.44,34.52,33.93,34.03,40900.0,33.3742,33.4517,32.88,32.9769,40900.0
2008-03-10 15:40:00,34.02,34.36,33.95,34.18,33700.0,32.9672,33.2967,32.8994,33.1222,33700.0
2008-03-10 15:50:00,34.21,34.35,33.71,33.93,56200.0,33.1513,33.287,32.6668,32.88,56200.0
2008-03-11 09:30:00,35.42,36.4,35.07,35.5,44800.0,34.3239,35.2735,33.9847,34.4014,44800.0
2008-03-11 09:40:00,35.5,35.5,34.76,35.11,36000.0,34.4014,34.4014,33.6843,34.0235,36000.0
2008-03-11 09:50:00,35.14,35.35,34.82,35.33,18700.0,34.0525,34.256,33.7424,34.2367,18700.0
2008-03-11 10:00:00,35.18,35.46,35.0,35.44,20300.0,34.0913,34.3626,33.9169,34.3433,20300.0
2008-03-11 10:10:00,35.45,35.69,35.27,35.43,32400.0,34.3529,34.5855,34.1785,34.3336,32400.0
2008-03-11 10:20:00,35.47,36.36,35.47,36.27,31400.0,34.3723,35.2348,34.3723,35.1476,31400.0
2008-03-11 10:30:00,36.22,36.3,35.88,35.89,29300.0,35.0991,35.1766,34.7696,34.7793,29300.0
2008-03-11 10:40:00,35.9,35.9,35.57,35.63,13500.0,34.789,34.789,34.4692,34.5274,13500.0
2008-03-11 10:50:00,35.65,35.9,35.61,35.9,8700.0,34.5468,34.789,34.508,34.789,8700.0
2008-03-11 11:00:00,35.91,36.24,35.8,35.9,19300.0,34.7987,35.1185,34.6921,34.789,19300.0
2008-03-11 11:10:00,35.9,35.94,35.64,35.65,7800.0,34.789,34.8278,34.5371,34.5468,7800.0
2008-03-11 11:20:00,35.64,35.79,35.64,35.74,10400.0,34.5371,34.6824,34.5371,34.634,10400.0
2008-03-11 11:30:00,35.75,36.14,35.74,35.86,8900.0,34.6437,35.0216,34.634,34.7503,8900.0
2008-03-11 11:40:00,35.82,35.87,35.29,35.49,13600.0,34.7115,34.7599,34.1979,34.3917,13600.0
2008-03-11 11:50:00,35.5,35.51,35.01,35.11,12500.0,34.4014,34.4111,33.9266,34.0235,12500.0
2008-03-11 12:00:00,35.08,35.58,35.08,35.39,18700.0,33.9944,34.4789,33.9944,34.2948,18700.0
2008-03-11 12:10:00,35.47,35.58,35.47,35.53,3000.0,34.3723,34.4789,34.3723,34.4305,3000.0
2008-03-11 12:20:00,35.52,35.56,35.45,35.54,5700.0,34.4208,34.4595,34.3529,34.4402,5700.0
2008-03-11 12:30:00,35.54,35.54,35.35,35.39,4100.0,34.4402,34.4402,34.256,34.2948,4100.0
2008-03-11 12:40:00,35.36,35.36,35.03,35.04,5000.0,34.2657,34.2657,33.9459,33.9556,5000.0
2008-03-11 12:50:00,35.12,35.26,34.93,35.19,14000.0,34.0332,34.1688,33.849,34.101,14000.0
2008-03-11 13:00:00,35.22,35.28,34.84,34.99,20800.0,34.1301,34.1882,33.7618,33.9072,20800.0
2008-03-11 13:10:00,34.97,35.02,34.95,35.0,22400.0,33.8878,33.9363,33.8684,33.9169,22400.0
2008-03-11 13:20:00,35.0,35.26,35.0,35.25,7600.0,33.9169,34.1688,33.9169,34.1591,7600.0
2008-03-11 13:30:00,35.24,35.44,35.0,35.15,14100.0,34.1494,34.3433,33.9169,34.0622,14100.0
2008-03-11 13:40:00,35.2,35.2,35.02,35.12,5300.0,34.1107,34.1107,33.9363,34.0332,5300.0
2008-03-11 13:50:00,35.1,35.36,35.07,35.36,7000.0,34.0138,34.2657,33.9847,34.2657,7000.0
2008-03-11 14:00:00,35.36,35.4,35.32,35.36,7000.0,34.2657,34.3045,34.227,34.2657,7000.0
2008-03-11 14:10:00,35.33,35.47,35.27,35.47,5800.0,34.2367,34.3723,34.1785,34.3723,5800.0
2008-03-11 14:20:00,35.48,35.53,35.31,35.44,15200.0,34.382,34.4305,34.2173,34.3433,15200.0
2008-03-11 14:30:00,35.4,35.84,35.4,35.81,12600.0,34.3045,34.7309,34.3045,34.7018,12600.0
2008-03-11 14:40:00,35.78,36.14,35.63,36.09,26300.0,34.6727,35.0216,34.5274,34.9731,26300.0
2008-03-11 14:50:00,36.11,36.3,35.96,36.21,15600.0,34.9925,35.1766,34.8472,35.0894,15600.0
2008-03-11 15:00:00,36.21,36.22,36.04,36.06,10600.0,35.0894,35.0991,34.9247,34.9441,10600.0
2008-03-11 15:10:00,36.1,36.42,36.0,36.42,28000.0,34.9828,35.2929,34.8859,35.2929,28000.0
2008-03-11 15:20:00,36.42,36.65,36.4,36.45,23500.0,35.2929,35.5158,35.2735,35.322,23500.0
2008-03-11 15:30:00,36.49,36.54,36.27,36.4,32700.0,35.3608,35.4092,35.1476,35.2735,32700.0
2008-03-11 15:40:00,36.4,36.4,36.23,36.26,13700.0,35.2735,35.2735,35.1088,35.1379,13700.0
2008-03-11 15:50:00,36.26,36.5,36.25,36.49,47700.0,35.1379,35.3705,35.1282,35.3608,47700.0
2008-03-12 09:30:00,36.5,36.9,35.96,36.72,23200.0,35.3705,35.7581,34.8472,35.5836,23200.0
2008-03-12 09:40:00,36.69,36.72,36.26,36.26,15000.0,35.5546,35.5836,35.1379,35.1379,15000.0
2008-03-12 09:50:00,36.47,36.62,36.06,36.62,15000.0,35.3414,35.4867,34.9441,35.4867,15000.0
2008-03-12 10:00:00,36.62,36.85,36.5,36.51,12200.0,35.4867,35.7096,35.3705,35.3801,12200.0
2008-03-12 10:10:00,36.5,37.71,36.5,37.23,65000.0,35.3705,36.543,35.3705,36.0779,65000.0
2008-03-12 10:20:00,37.31,37.35,36.81,36.87,22500.0,36.1554,36.1941,35.6709,35.729,22500.0
2008-03-12 10:30:00,36.85,37.65,36.65,37.53,24900.0,35.7096,36.4849,35.5158,36.3686,24900.0
2008-03-12 10:40:00,37.54,37.75,37.5,37.74,21300.0,36.3783,36.5818,36.3395,36.5721,21300.0
2008-03-12 10:50:00,37.73,38.08,37.73,37.79,68200.0,36.5624,36.9016,36.5624,36.6205,68200.0
2008-03-12 11:00:00,37.79,38.5,37.79,38.46,39600.0,36.6205,37.3086,36.6205,37.2698,39600.0
2008-03-12 11:10:00,38.44,38.65,38.3,38.6,27400.0,37.2504,37.4539,37.1147,37.4055,27400.0
2008-03-12 11:20:00,38.6,38.68,38.54,38.62,30300.0,37.4055,37.483,37.3473,37.4248,30300.0
2008-03-12 11:30:00,38.62,38.76,38.55,38.66,39800.0,37.4248,37.5605,37.357,37.4636,39800.0
2008-03-12 11:40:00,38.67,39.06,38.67,38.86,41900.0,37.4733,37.8512,37.4733,37.6574,41900.0
2008-03-12 11:50:00,38.89,38.99,38.64,38.97,20500.0,37.6865,37.7834,37.4442,37.764,20500.0
2008-03-12 12:00:00,39.0,39.25,38.93,38.96,27900.0,37.7931,38.0354,37.7253,37.7543,27900.0
2008-03-12 12:10:00,38.96,39.3,38.93,39.14,19900.0,37.7543,38.0838,37.7253,37.9288,19900.0
2008-03-12 12:20:00,39.12,39.14,38.82,38.82,21600.0,37.9094,37.9288,37.6187,37.6187,21600.0
2008-03-12 12:30:00,38.82,39.0,38.82,38.92,23300.0,37.6187,37.7931,37.6187,37.7156,23300.0
2008-03-12 12:40:00,38.95,39.0,38.72,38.78,21900.0,37.7446,37.7931,37.5218,37.5799,21900.0
2008-03-12 12:50:00,38.83,38.99,38.72,38.99,13700.0,37.6283,37.7834,37.5218,37.7834,13700.0
2008-03-12 13:00:00,38.98,39.26,38.94,39.22,30300.0,37.7737,38.045,37.7349,38.0063,30300.0
2008-03-12 13:10:00,39.27,39.5,38.97,39.5,31200.0,38.0547,38.2776,37.764,38.2776,31200.0
2008-03-12 13:20:00,39.5,39.89,39.4,39.75,45300.0,38.2776,38.6555,38.1807,38.5199,45300.0
2008-03-12 13:30:00,39.76,39.87,39.26,39.61,27300.0,38.5296,38.6362,38.045,38.3842,27300.0
2008-03-12 13:40:00,39.61,39.63,38.89,39.31,36500.0,38.3842,38.4036,37.6865,38.0935,36500.0
2008-03-12 13:50:00,39.37,39.44,39.0,39.28,25200.0,38.1516,38.2195,37.7931,38.0644,25200.0
2008-03-12 14:00:00,39.28,39.59,39.03,39.13,38300.0,38.0644,38.3648,37.8222,37.9191,38300.0
2008-03-12 14:10:00,39.15,39.45,39.08,39.41,18700.0,37.9384,38.2292,37.8706,38.1904,18700.0
2008-03-12 14:20:00,39.45,39.5,39.25,39.45,26900.0,38.2292,38.2776,38.0354,38.2292,26900.0
2008-03-12 14:30:00,39.45,39.9,39.44,39.78,39400.0,38.2292,38.6652,38.2195,38.5489,39400.0
2008-03-12 14:40:00,39.82,40.0,39.77,39.87,43700.0,38.5877,38.7621,38.5393,38.6362,43700.0
2008-03-12 14:50:00,39.87,39.87,39.43,39.66,32100.0,38.6362,38.6362,38.2098,38.4327,32100.0
2008-03-12 15:00:00,39.66,40.0,39.39,39.92,60800.0,38.4327,38.7621,38.171,38.6846,60800.0
2008-03-12 15:10:00,39.92,40.0,39.62,39.91,38200.0,38.6846,38.7621,38.3939,38.6749,38200.0
2008-03-12 15:20:00,39.96,39.96,39.79,39.79,21700.0,38.7234,38.7234,38.5586,38.5586,21700.0
2008-03-12 15:30:00,39.79,39.79,39.03,39.21,37500.0,38.5586,38.5586,37.8222,37.9966,37500.0
2008-03-12 15:40:00,39.24,39.48,38.87,38.98,46900.0,38.0257,38.2582,37.6671,37.7737,46900.0
2008-03-12 15:50:00,38.92,39.13,38.83,38.9,56900.0,37.7156,37.9191,37.6283,37.6962,56900.0
2008-03-13 09:30:00,37.21,37.8,37.0,37.56,40500.0,36.0585,36.6302,35.855,36.3976,40500.0
2008-03-13 09:40:00,37.19,37.43,36.52,36.85,58500.0,36.0391,36.2717,35.3898,35.7096,58500.0
2008-03-13 09:50:00,36.75,36.75,36.24,36.46,49300.0,35.6127,35.6127,35.1185,35.3317,49300.0
2008-03-13 10:00:00,36.4,36.66,36.26,36.42,44100.0,35.2735,35.5255,35.1379,35.2929,44100.0
2008-03-13 10:10:00,36.42,36.82,36.02,36.13,61800.0,35.2929,35.6806,34.9053,35.0119,61800.0
2008-03-13 10:20:00,36.12,36.32,35.66,36.0,66100.0,35.0022,35.196,34.5564,34.8859,66100.0
2008-03-13 10:30:00,36.1,36.4,35.7,35.7,24300.0,34.9828,35.2735,34.5952,34.5952,24300.0
2008-03-13 10:40:00,35.7,36.18,35.56,35.82,23400.0,34.5952,35.0604,34.4595,34.7115,23400.0
2008-03-13 10:50:00,35.86,36.23,35.85,36.08,19700.0,34.7503,35.1088,34.7406,34.9635,19700.0
2008-03-13 11:00:00,36.07,36.46,35.9,36.21,35300.0,34.9538,35.3317,34.789,35.0894,35300.0
2008-03-13 11:10:00,36.28,36.45,36.05,36.05,19500.0,35.1573,35.322,34.9344,34.9344,19500.0
2008-03-13 11:20:00,36.03,36.49,36.03,36.35,34300.0,34.915,35.3608,34.915,35.2251,34300.0
2008-03-13 11:30:00,36.33,36.5,36.27,36.41,42900.0,35.2057,35.3705,35.1476,35.2832,42900.0
2008-03-13 11:40:00,36.48,36.5,36.16,36.24,21300.0,35.3511,35.3705,35.041,35.1185,21300.0
2008-03-13 11:50:00,36.23,36.45,36.22,36.39,14800.0,35.1088,35.322,35.0991,35.2639,14800.0
2008-03-13 12:00:00,36.4,37.0,36.39,36.79,88700.0,35.2735,35.855,35.2639,35.6515,88700.0
2008-03-13 12:10:00,36.9,36.94,36.49,36.49,16600.0,35.7581,35.7968,35.3608,35.3608,16600.0
2008-03-13 12:20:00,36.49,36.49,36.0,36.26,22700.0,35.3608,35.3608,34.8859,35.1379,22700.0
2008-03-13 12:30:00,36.24,36.73,36.22,36.7,13600.0,35.1185,35.5933,35.0991,35.5643,13600.0
2008-03-13 12:40:00,36.7,36.76,36.57,36.58,30900.0,35.5643,35.6224,35.4383,35.448,30900.0
2008-03-13 12:50:00,36.54,36.89,36.54,36.89,13400.0,35.4092,35.7484,35.4092,35.7484,13400.0
2008-03-13 13:00:00,36.88,37.3,36.87,36.97,33500.0,35.7387,36.1457,35.729,35.8259,33500.0
2008-03-13 13:10:00,36.91,37.13,36.88,36.96,20600.0,35.7678,35.981,35.7387,35.8162,20600.0
2008-03-13 13:20:00,36.97,37.57,36.97,37.5,37300.0,35.8259,36.4073,35.8259,36.3395,37300.0
2008-03-13 13:30:00,37.45,38.12,37.23,37.79,53900.0,36.2911,36.9403,36.0779,36.6205,53900.0
2008-03-13 13:40:00,37.86,37.89,37.59,37.75,21300.0,36.6884,36.7174,36.4267,36.5818,21300.0
2008-03-13 13:50:00,37.72,38.74,37.59,38.46,52400.0,36.5527,37.5411,36.4267,37.2698,52400.0
2008-03-13 14:00:00,38.46,38.65,38.16,38.52,15500.0,37.2698,37.4539,36.9791,37.3279,15500.0
2008-03-13 14:10:00,38.54,38.64,38.31,38.46,23000.0,37.3473,37.4442,37.1244,37.2698,23000.0
2008-03-13 14:20:00,38.41,38.67,38.36,38.64,5000.0,37.2213,37.4733,37.1729,37.4442,5000.0
2008-03-13 14:30:00,38.72,38.72,38.2,38.35,26000.0,37.5218,37.5218,37.0178,37.1632,26000.0
2008-03-13 14:40:00,38.35,38.44,38.12,38.21,13900.0,37.1632,37.2504,36.9403,37.0275,13900.0
2008-03-13 14:50:00,38.21,38.74,38.2,38.74,15300.0,37.0275,37.5411,37.0178,37.5411,15300.0
2008-03-13 15:00:00,38.66,38.94,38.63,38.94,30000.0,37.4636,37.7349,37.4345,37.7349,30000.0
2008-03-13 15:10:00,38.95,38.96,38.66,38.74,15000.0,37.7446,37.7543,37.4636,37.5411,15000.0
2008-03-13 15:20:00,38.76,38.85,38.68,38.74,12100.0,37.5605,37.6477,37.483,37.5411,12100.0
2008-03-13 15:30:00,38.73,38.9,38.66,38.79,20400.0,37.5314,37.6962,37.4636,37.5896,20400.0
2008-03-13 15:40:00,38.82,39.0,38.46,38.5,62600.0,37.6187,37.7931,37.2698,37.3086,62600.0
2008-03-13 15:50:00,38.5,38.6,38.41,38.54,35500.0,37.3086,37.4055,37.2213,37.3473,35500.0
2008-03-14 09:30:00,39.23,39.89,38.67,39.7,46200.0,38.016,38.6555,37.4733,38.4714,46200.0
2008-03-14 09:40:00,39.67,40.0,38.4,38.69,62000.0,38.4424,38.7621,37.2117,37.4927,62000.0
2008-03-14 09:50:00,38.68,39.21,38.0,38.0,41500.0,37.483,37.9966,36.824,36.824,41500.0
2008-03-14 10:00:00,38.0,38.56,37.12,38.48,43600.0,36.824,37.3667,35.9713,37.2892,43600.0
2008-03-14 10:10:00,38.36,38.92,38.12,38.4,26200.0,37.1729,37.7156,36.9403,37.2117,26200.0
2008-03-14 10:20:00,38.4,38.46,37.5,37.89,24500.0,37.2117,37.2698,36.3395,36.7174,24500.0
2008-03-14 10:30:00,37.89,38.2,37.68,37.79,15800.0,36.7174,37.0178,36.5139,36.6205,15800.0
2008-03-14 10:40:00,37.78,37.9,37.43,37.76,26500.0,36.6108,36.7271,36.2717,36.5915,26500.0
2008-03-14 10:50:00,37.76,38.3,37.74,37.89,13900.0,36.5915,37.1147,36.5721,36.7174,13900.0
2008-03-14 11:00:00,37.84,38.44,37.83,38.44,10800.0,36.669,37.2504,36.6593,37.2504,10800.0
2008-03-14 11:10:00,38.27,38.39,38.0,38.08,14100.0,37.0857,37.202,36.824,36.9016,14100.0
2008-03-14 11:20:00,38.03,38.15,37.94,38.12,11800.0,36.8531,36.9694,36.7659,36.9403,11800.0
2008-03-14 11:30:00,38.15,38.37,38.11,38.34,2700.0,36.9694,37.1826,36.9306,37.1535,2700.0
2008-03-14 11:40:00,38.38,38.82,38.31,38.57,13400.0,37.1923,37.6187,37.1244,37.3764,13400.0
2008-03-14 11:50:00,38.55,38.66,38.22,38.45,17200.0,37.357,37.4636,37.0372,37.2601,17200.0
2008-03-14 12:00:00,38.4,38.96,38.4,38.89,14500.0,37.2117,37.7543,37.2117,37.6865,14500.0
2008-03-14 12:10:00,38.9,39.56,38.9,39.46,29500.0,37.6962,38.3358,37.6962,38.2389,29500.0
2008-03-14 12:20:00,39.42,39.46,38.89,39.05,15600.0,38.2001,38.2389,37.6865,37.8415,15600.0
2008-03-14 12:30:00,39.07,39.12,38.52,38.68,23700.0,37.8609,37.9094,37.3279,37.483,23700.0
2008-03-14 12:40:00,38.65,38.71,38.38,38.71,18400.0,37.4539,37.5121,37.1923,37.5121,18400.0
2008-03-14 12:50:00,38.67,38.87,38.67,38.79,17900.0,37.4733,37.6671,37.4733,37.5896,17900.0
2008-03-14 13:00:00,38.79,38.86,38.48,38.54,17200.0,37.5896,37.6574,37.2892,37.3473,17200.0
2008-03-14 13:10:00,38.56,38.71,38.42,38.66,8100.0,37.3667,37.5121,37.231,37.4636,8100.0
2008-03-14 13:20:00,38.66,38.72,38.47,38.67,7700.0,37.4636,37.5218,37.2795,37.4733,7700.0
2008-03-14 13:30:00,38.78,38.78,38.59,38.7,7900.0,37.5799,37.5799,37.3958,37.5024,7900.0
2008-03-14 13:40:00,38.69,38.99,38.69,38.88,6400.0,37.4927,37.7834,37.4927,37.6768,6400.0
2008-03-14 13:50:00,38.79,38.91,38.68,38.72,3900.0,37.5896,37.7059,37.483,37.5218,3900.0
2008-03-14 14:00:00,38.64,38.71,38.42,38.62,23000.0,37.4442,37.5121,37.231,37.4248,23000.0
2008-03-14 14:10:00,38.61,38.7,38.34,38.34,12500.0,37.4152,37.5024,37.1535,37.1535,12500.0
2008-03-14 14:20:00,38.33,38.35,38.0,38.06,15400.0,37.1438,37.1632,36.824,36.8822,15400.0
2008-03-14 14:30:00,38.03,38.09,37.81,37.82,14400.0,36.8531,36.9112,36.6399,36.6496,14400.0
2008-03-14 14:40:00,37.9,38.4,37.83,38.04,14600.0,36.7271,37.2117,36.6593,36.8628,14600.0
2008-03-14 14:50:00,38.07,38.18,37.8,38.09,11400.0,36.8919,36.9985,36.6302,36.9112,11400.0
2008-03-14 15:00:00,38.09,38.09,37.76,37.97,13500.0,36.9112,36.9112,36.5915,36.795,13500.0
2008-03-14 15:10:00,37.93,38.75,37.93,38.46,20500.0,36.7562,37.5508,36.7562,37.2698,20500.0
2008-03-14 15:20:00,38.46,38.82,38.34,38.76,21800.0,37.2698,37.6187,37.1535,37.5605,21800.0
2008-03-14 15:30:00,38.76,38.76,38.29,38.31,19700.0,37.5605,37.5605,37.1051,37.1244,19700.0
2008-03-14 15:40:00,38.3,38.44,38.03,38.27,26900.0,37.1147,37.2504,36.8531,37.0857,26900.0
2008-03-14 15:50:00,38.23,38.53,38.05,38.31,37100.0,37.0469,37.3376,36.8725,37.1244,37100.0
2008-03-17 09:30:00,36.03,37.0,35.71,36.75,40900.0,34.915,35.855,34.6049,35.6127,40900.0
2008-03-17 09:40:00,36.58,37.18,36.58,37.17,17900.0,35.448,36.0294,35.448,36.0197,17900.0
2008-03-17 09:50:00,37.1,37.61,37.0,37.21,20200.0,35.9519,36.4461,35.855,36.0585,20200.0
2008-03-17 10:00:00,37.27,37.77,37.2,37.77,28000.0,36.1166,36.6012,36.0488,36.6012,28000.0
2008-03-17 10:10:00,37.78,37.78,37.0,37.03,26800.0,36.6108,36.6108,35.855,35.8841,26800.0
2008-03-17 10:20:00,37.0,37.21,36.77,37.0,36800.0,35.855,36.0585,35.6321,35.855,36800.0
2008-03-17 10:30:00,36.92,36.99,36.36,36.5,28900.0,35.7775,35.8453,35.2348,35.3705,28900.0
2008-03-17 10:40:00,36.5,36.78,36.25,36.39,21900.0,35.3705,35.6418,35.1282,35.2639,21900.0
2008-03-17 10:50:00,36.47,36.76,36.3,36.31,13700.0,35.3414,35.6224,35.1766,35.1863,13700.0
2008-03-17 11:00:00,36.36,36.41,36.2,36.3,10400.0,35.2348,35.2832,35.0797,35.1766,10400.0
2008-03-17 11:10:00,36.32,36.32,36.0,36.04,39900.0,35.196,35.196,34.8859,34.9247,39900.0
2008-03-17 11:20:00,36.09,36.26,36.09,36.14,15700.0,34.9731,35.1379,34.9731,35.0216,15700.0
2008-03-17 11:30:00,36.14,36.2,36.01,36.12,13300.0,35.0216,35.0797,34.8956,35.0022,13300.0
2008-03-17 11:40:00,36.11,36.2,36.05,36.17,11100.0,34.9925,35.0797,34.9344,35.0507,11100.0
2008-03-17 11:50:00,36.1,36.13,35.9,35.96,21400.0,34.9828,35.0119,34.789,34.8472,21400.0
2008-03-17 12:00:00,35.97,36.1,35.81,35.88,25500.0,34.8569,34.9828,34.7018,34.7696,25500.0
2008-03-17 12:10:00,35.89,36.22,35.88,35.88,15900.0,34.7793,35.0991,34.7696,34.7696,15900.0
2008-03-17 12:20:00,35.88,35.97,35.65,35.68,18800.0,34.7696,34.8569,34.5468,34.5758,18800.0
2008-03-17 12:30:00,35.67,35.98,35.65,35.98,20400.0,34.5661,34.8665,34.5468,34.8665,20400.0
2008-03-17 12:40:00,35.98,36.15,35.86,35.9,13300.0,34.8665,35.0313,34.7503,34.789,13300.0
2008-03-17 12:50:00,35.91,36.17,35.86,36.09,11500.0,34.7987,35.0507,34.7503,34.9731,11500.0
2008-03-17 13:00:00,36.05,36.09,35.83,35.84,14900.0,34.9344,34.9731,34.7212,34.7309,14900.0
2008-03-17 13:10:00,35.81,35.84,35.66,35.66,12900.0,34.7018,34.7309,34.5564,34.5564,12900.0
2008-03-17 13:20:00,35.66,35.7,35.55,35.59,23600.0,34.5564,34.5952,34.4499,34.4886,23600.0
2008-03-17 13:30:00,35.57,35.62,35.42,35.45,20400.0,34.4692,34.5177,34.3239,34.3529,20400.0
2008-03-17 13:40:00,35.44,35.78,35.31,35.48,15500.0,34.3433,34.6727,34.2173,34.382,15500.0
2008-03-17 13:50:00,35.54,35.69,35.42,35.58,15400.0,34.4402,34.5855,34.3239,34.4789,15400.0
2008-03-17 14:00:00,35.58,36.09,35.52,36.02,32100.0,34.4789,34.9731,34.4208,34.9053,32100.0
2008-03-17 14:10:00,36.03,36.04,35.84,35.89,34800.0,34.915,34.9247,34.7309,34.7793,34800.0
2008-03-17 14:20:00,35.87,35.94,35.72,35.73,9000.0,34.7599,34.8278,34.6146,34.6243,9000.0
2008-03-17 14:30:00,35.71,35.73,35.55,35.63,18200.0,34.6049,34.6243,34.4499,34.5274,18200.0
2008-03-17 14:40:00,35.63,35.73,35.55,35.58,18100.0,34.5274,34.6243,34.4499,34.4789,18100.0
2008-03-17 14:50:00,35.58,35.73,35.55,35.57,21700.0,34.4789,34.6243,34.4499,34.4692,21700.0
2008-03-17 15:00:00,35.55,35.97,35.52,35.74,37000.0,34.4499,34.8569,34.4208,34.634,37000.0
2008-03-17 15:10:00,35.75,35.76,35.3,35.31,30400.0,34.6437,34.6534,34.2076,34.2173,30400.0
2008-03-17 15:20:00,35.34,35.83,35.3,35.57,38900.0,34.2464,34.7212,34.2076,34.4692,38900.0
2008-03-17 15:30:00,35.52,35.67,35.4,35.44,33900.0,34.4208,34.5661,34.3045,34.3433,33900.0
2008-03-17 15:40:00,35.44,35.48,35.25,35.35,41000.0,34.3433,34.382,34.1591,34.256,41000.0
2008-03-17 15:50:00,35.38,35.58,35.14,35.23,56600.0,34.2851,34.4789,34.0525,34.1398,56600.0
2008-03-18 09:30:00,36.56,37.5,36.44,36.76,38300.0,35.4286,36.3395,35.3123,35.6224,38300.0
2008-03-18 09:40:00,36.7,37.36,36.64,36.91,23500.0,35.5643,36.2038,35.5061,35.7678,23500.0
2008-03-18 09:50:00,36.86,36.86,36.6,36.61,17300.0,35.7193,35.7193,35.4674,35.477,17300.0
2008-03-18 10:00:00,36.66,37.28,36.61,36.77,13100.0,35.5255,36.1263,35.477,35.6321,13100.0
2008-03-18 10:10:00,36.72,36.81,36.26,36.45,25500.0,35.5836,35.6709,35.1379,35.322,25500.0
2008-03-18 10:20:00,36.43,36.44,36.15,36.35,18800.0,35.3026,35.3123,35.0313,35.2251,18800.0
2008-03-18 10:30:00,36.33,36.34,35.79,36.18,26100.0,35.2057,35.2154,34.6824,35.0604,26100.0
2008-03-18 10:40:00,36.15,36.15,35.95,36.0,15300.0,35.0313,35.0313,34.8375,34.8859,15300.0
2008-03-18 10:50:00,35.97,36.19,35.92,36.19,18600.0,34.8569,35.07,34.8084,35.07,18600.0
2008-03-18 11:00:00,36.19,36.78,36.19,36.67,24900.0,35.07,35.6418,35.07,35.5352,24900.0
2008-03-18 11:10:00,36.67,36.7,36.54,36.66,3100.0,35.5352,35.5643,35.4092,35.5255,3100.0
2008-03-18 11:20:00,36.63,36.92,36.61,36.84,13700.0,35.4964,35.7775,35.477,35.6999,13700.0
2008-03-18 11:30:00,36.81,36.82,36.46,36.82,11400.0,35.6709,35.6806,35.3317,35.6806,11400.0
2008-03-18 11:40:00,36.79,36.79,36.55,36.65,9900.0,35.6515,35.6515,35.4189,35.5158,9900.0
2008-03-18 11:50:00,36.63,36.63,36.38,36.44,9500.0,35.4964,35.4964,35.2542,35.3123,9500.0
2008-03-18 12:00:00,36.42,36.44,36.35,36.36,4200.0,35.2929,35.3123,35.2251,35.2348,4200.0
2008-03-18 12:10:00,36.4,36.43,36.28,36.41,5800.0,35.2735,35.3026,35.1573,35.2832,5800.0
2008-03-18 12:20:00,36.42,36.49,36.39,36.49,5200.0,35.2929,35.3608,35.2639,35.3608,5200.0
2008-03-18 12:30:00,36.49,36.63,36.49,36.61,9400.0,35.3608,35.4964,35.3608,35.477,9400.0
2008-03-18 12:40:00,36.61,36.74,36.61,36.71,10700.0,35.477,35.603,35.477,35.574,10700.0
2008-03-18 12:50:00,36.68,36.8,36.41,36.77,14900.0,35.5449,35.6612,35.2832,35.6321,14900.0
2008-03-18 13:00:00,36.77,36.8,36.66,36.76,10600.0,35.6321,35.6612,35.5255,35.6224,10600.0
2008-03-18 13:10:00,36.77,37.1,36.77,37.1,14400.0,35.6321,35.9519,35.6321,35.9519,14400.0
2008-03-18 13:20:00,37.11,37.29,36.99,37.09,12700.0,35.9616,36.136,35.8453,35.9422,12700.0
2008-03-18 13:30:00,37.1,37.18,36.96,37.0,9400.0,35.9519,36.0294,35.8162,35.855,9400.0
2008-03-18 13:40:00,37.0,37.01,36.81,36.97,5700.0,35.855,35.8647,35.6709,35.8259,5700.0
2008-03-18 13:50:00,37.0,37.03,36.89,36.93,7200.0,35.855,35.8841,35.7484,35.7871,7200.0
2008-03-18 14:00:00,37.01,37.01,36.86,36.95,9600.0,35.8647,35.8647,35.7193,35.8065,9600.0
2008-03-18 14:10:00,36.95,37.0,36.2,36.73,28000.0,35.8065,35.855,35.0797,35.5933,28000.0
2008-03-18 14:20:00,36.69,36.94,36.5,36.58,27300.0,35.5546,35.7968,35.3705,35.448,27300.0
2008-03-18 14:30:00,36.61,36.64,36.25,36.56,12000.0,35.477,35.5061,35.1282,35.4286,12000.0
2008-03-18 14:40:00,36.53,36.95,36.51,36.9,10900.0,35.3995,35.8065,35.3801,35.7581,10900.0
2008-03-18 14:50:00,36.91,37.73,36.91,37.5,37000.0,35.7678,36.5624,35.7678,36.3395,37000.0
2008-03-18 15:00:00,37.48,37.48,37.2,37.3,23700.0,36.3201,36.3201,36.0488,36.1457,23700.0
2008-03-18 15:10:00,37.26,37.54,37.09,37.41,19400.0,36.1069,36.3783,35.9422,36.2523,19400.0
2008-03-18 15:20:00,37.43,37.69,37.43,37.55,12000.0,36.2717,36.5236,36.2717,36.388,12000.0
2008-03-18 15:30:00,37.56,37.75,37.18,37.74,39100.0,36.3976,36.5818,36.0294,36.5721,39100.0
2008-03-18 15:40:00,37.74,37.74,37.13,37.21,31500.0,36.5721,36.5721,35.981,36.0585,31500.0
2008-03-18 15:50:00,37.14,37.48,37.03,37.13,43700.0,35.9906,36.3201,35.8841,35.981,43700.0
2008-03-19 09:30:00,37.33,38.15,36.83,37.22,26500.0,36.1748,36.9694,35.6902,36.0682,26500.0
2008-03-19 09:40:00,37.12,37.71,37.12,37.25,11100.0,35.9713,36.543,35.9713,36.0972,11100.0
2008-03-19 09:50:00,37.16,37.33,36.38,36.39,17300.0,36.01,36.1748,35.2542,35.2639,17300.0
2008-03-19 10:00:00,36.35,37.03,36.26,36.77,32700.0,35.2251,35.8841,35.1379,35.6321,32700.0
2008-03-19 10:10:00,36.74,37.17,36.49,37.15,14300.0,35.603,36.0197,35.3608,36.0003,14300.0
2008-03-19 10:20:00,37.06,37.06,36.58,36.62,17100.0,35.9131,35.9131,35.448,35.4867,17100.0
2008-03-19 10:30:00,36.66,36.66,36.38,36.49,14600.0,35.5255,35.5255,35.2542,35.3608,14600.0
2008-03-19 10:40:00,36.49,37.01,36.4,36.93,14700.0,35.3608,35.8647,35.2735,35.7871,14700.0
2008-03-19 10:50:00,36.95,37.25,36.86,37.14,10300.0,35.8065,36.0972,35.7193,35.9906,10300.0
2008-03-19 11:00:00,37.15,37.19,37.08,37.09,5500.0,36.0003,36.0391,35.9325,35.9422,5500.0
2008-03-19 11:10:00,37.09,37.74,37.09,37.59,18200.0,35.9422,36.5721,35.9422,36.4267,18200.0
2008-03-19 11:20:00,37.49,37.75,37.39,37.49,8800.0,36.3298,36.5818,36.2329,36.3298,8800.0
2008-03-19 11:30:00,37.49,37.95,37.36,37.94,22100.0,36.3298,36.7756,36.2038,36.7659,22100.0
2008-03-19 11:40:00,37.94,38.37,37.87,37.99,33600.0,36.7659,37.1826,36.6981,36.8143,33600.0
2008-03-19 11:50:00,38.03,38.68,38.01,38.63,26400.0,36.8531,37.483,36.8337,37.4345,26400.0
2008-03-19 12:00:00,38.67,38.7,38.1,38.28,28400.0,37.4733,37.5024,36.9209,37.0954,28400.0
2008-03-19 12:10:00,38.35,38.89,38.33,38.89,30600.0,37.1632,37.6865,37.1438,37.6865,30600.0
2008-03-19 12:20:00,38.81,38.89,38.11,38.4,23100.0,37.609,37.6865,36.9306,37.2117,23100.0
2008-03-19 12:30:00,38.4,38.5,38.08,38.38,13100.0,37.2117,37.3086,36.9016,37.1923,13100.0
2008-03-19 12:40:00,38.4,38.51,38.24,38.47,14600.0,37.2117,37.3183,37.0566,37.2795,14600.0
2008-03-19 12:50:00,38.44,38.55,38.11,38.38,17800.0,37.2504,37.357,36.9306,37.1923,17800.0
2008-03-19 13:00:00,38.43,38.5,38.27,38.43,6000.0,37.2407,37.3086,37.0857,37.2407,6000.0
2008-03-19 13:10:00,38.46,38.48,38.2,38.35,9100.0,37.2698,37.2892,37.0178,37.1632,9100.0
2008-03-19 13:20:00,38.4,38.49,38.07,38.25,4900.0,37.2117,37.2989,36.8919,37.0663,4900.0
2008-03-19 13:30:00,38.23,38.42,38.11,38.2,14100.0,37.0469,37.231,36.9306,37.0178,14100.0
2008-03-19 13:40:00,38.15,38.2,37.87,38.0,12100.0,36.9694,37.0178,36.6981,36.824,12100.0
2008-03-19 13:50:00,37.98,37.98,37.23,37.77,19100.0,36.8047,36.8047,36.0779,36.6012,19100.0
2008-03-19 14:00:00,37.77,37.82,37.36,37.44,6300.0,36.6012,36.6496,36.2038,36.2814,6300.0
2008-03-19 14:10:00,37.39,37.66,36.92,37.18,33000.0,36.2329,36.4946,35.7775,36.0294,33000.0
2008-03-19 14:20:00,37.21,37.52,36.85,37.34,32900.0,36.0585,36.3589,35.7096,36.1845,32900.0
2008-03-19 14:30:00,37.28,37.51,37.23,37.41,15100.0,36.1263,36.3492,36.0779,36.2523,15100.0
2008-03-19 14:40:00,37.4,37.66,37.25,37.31,7600.0,36.2426,36.4946,36.0972,36.1554,7600.0
2008-03-19 14:50:00,37.29,37.5,37.15,37.41,12600.0,36.136,36.3395,36.0003,36.2523,12600.0
2008-03-19 15:00:00,37.36,37.36,37.07,37.28,9900.0,36.2038,36.2038,35.9228,36.1263,9900.0
2008-03-19 15:10:00,37.26,37.29,36.83,36.83,7500.0,36.1069,36.136,35.6902,35.6902,7500.0
2008-03-19 15:20:00,36.94,36.94,36.55,36.6,17800.0,35.7968,35.7968,35.4189,35.4674,17800.0
2008-03-19 15:30:00,36.6,36.68,36.31,36.38,29900.0,35.4674,35.5449,35.1863,35.2542,29900.0
2008-03-19 15:40:00,36.4,36.7,36.38,36.56,21500.0,35.2735,35.5643,35.2542,35.4286,21500.0
2008-03-19 15:50:00,36.56,36.58,36.31,36.4,39500.0,35.4286,35.448,35.1863,35.2735,39500.0
2008-03-20 09:30:00,37.08,37.08,36.1,36.1,167800.0,35.9325,35.9325,34.9828,34.9828,167800.0
2008-03-20 09:40:00,36.11,36.56,35.74,36.38,15200.0,34.9925,35.4286,34.634,35.2542,15200.0
2008-03-20 09:50:00,36.35,37.21,36.35,37.19,23200.0,35.2251,36.0585,35.2251,36.0391,23200.0
2008-03-20 10:00:00,37.17,37.49,36.82,36.92,14500.0,36.0197,36.3298,35.6806,35.7775,14500.0
2008-03-20 10:10:00,36.85,37.17,36.82,37.09,7100.0,35.7096,36.0197,35.6806,35.9422,7100.0
2008-03-20 10:20:00,37.21,37.5,37.1,37.29,17900.0,36.0585,36.3395,35.9519,36.136,17900.0
2008-03-20 10:30:00,37.26,37.44,37.24,37.28,8000.0,36.1069,36.2814,36.0876,36.1263,8000.0
2008-03-20 10:40:00,37.28,37.28,36.85,36.96,18900.0,36.1263,36.1263,35.7096,35.8162,18900.0
2008-03-20 10:50:00,36.93,37.16,36.88,37.12,17000.0,35.7871,36.01,35.7387,35.9713,17000.0
2008-03-20 11:00:00,37.12,37.29,37.11,37.21,34700.0,35.9713,36.136,35.9616,36.0585,34700.0
2008-03-20 11:10:00,37.18,37.2,36.95,37.09,12700.0,36.0294,36.0488,35.8065,35.9422,12700.0
2008-03-20 11:20:00,37.07,37.14,36.93,37.09,20200.0,35.9228,35.9906,35.7871,35.9422,20200.0
2008-03-20 11:30:00,37.02,37.06,36.9,36.9,9600.0,35.8744,35.9131,35.7581,35.7581,9600.0
2008-03-20 11:40:00,36.87,37.0,36.67,36.9,8400.0,35.729,35.855,35.5352,35.7581,8400.0
2008-03-20 11:50:00,36.88,37.01,36.65,37.01,11200.0,35.7387,35.8647,35.5158,35.8647,11200.0
2008-03-20 12:00:00,37.01,37.03,36.81,36.99,9400.0,35.8647,35.8841,35.6709,35.8453,9400.0
2008-03-20 12:10:00,36.92,37.0,36.8,36.91,4300.0,35.7775,35.855,35.6612,35.7678,4300.0
2008-03-20 12:20:00,36.94,36.94,36.67,36.71,2600.0,35.7968,35.7968,35.5352,35.574,2600.0
2008-03-20 12:30:00,36.63,36.65,36.13,36.48,19100.0,35.4964,35.5158,35.0119,35.3511,19100.0
2008-03-20 12:40:00,36.54,36.59,36.42,36.42,5100.0,35.4092,35.4577,35.2929,35.2929,5100.0
2008-03-20 12:50:00,36.39,36.41,36.05,36.12,8900.0,35.2639,35.2832,34.9344,35.0022,8900.0
2008-03-20 13:00:00,36.16,36.28,36.07,36.2,5000.0,35.041,35.1573,34.9538,35.0797,5000.0
2008-03-20 13:10:00,36.21,36.42,36.09,36.42,9400.0,35.0894,35.2929,34.9731,35.2929,9400.0
2008-03-20 13:20:00,36.35,36.52,36.25,36.47,17700.0,35.2251,35.3898,35.1282,35.3414,17700.0
2008-03-20 13:30:00,36.47,36.82,36.47,36.8,9300.0,35.3414,35.6806,35.3414,35.6612,9300.0
2008-03-20 13:40:00,36.78,36.91,36.77,36.9,5900.0,35.6418,35.7678,35.6321,35.7581,5900.0
2008-03-20 13:50:00,36.85,36.89,36.61,36.61,7000.0,35.7096,35.7484,35.477,35.477,7000.0
2008-03-20 14:00:00,36.57,37.09,36.42,36.68,35700.0,35.4383,35.9422,35.2929,35.5449,35700.0
2008-03-20 14:10:00,36.69,36.76,36.68,36.73,8600.0,35.5546,35.6224,35.5449,35.5933,8600.0
2008-03-20 14:20:00,36.71,36.8,36.71,36.8,4200.0,35.574,35.6612,35.574,35.6612,4200.0
2008-03-20 14:30:00,36.8,37.0,36.8,36.96,14400.0,35.6612,35.855,35.6612,35.8162,14400.0
2008-03-20 14:40:00,36.94,36.95,36.92,36.92,10900.0,35.7968,35.8065,35.7775,35.7775,10900.0
2008-03-20 14:50:00,36.94,37.09,36.91,37.06,11300.0,35.7968,35.9422,35.7678,35.9131,11300.0
2008-03-20 15:00:00,37.01,37.3,37.01,37.12,9700.0,35.8647,36.1457,35.8647,35.9713,9700.0
2008-03-20 15:10:00,37.15,37.18,36.9,36.93,18500.0,36.0003,36.0294,35.7581,35.7871,18500.0
2008-03-20 15:20:00,36.99,37.08,36.78,36.89,27300.0,35.8453,35.9325,35.6418,35.7484,27300.0
2008-03-20 15:30:00,36.9,36.96,36.29,36.42,19900.0,35.7581,35.8162,35.167,35.2929,19900.0
2008-03-20 15:40:00,36.37,36.62,36.33,36.53,23000.0,35.2445,35.4867,35.2057,35.3995,23000.0
2008-03-20 15:50:00,36.57,36.7,36.3,36.34,56300.0,35.4383,35.5643,35.1766,35.2154,56300.0
2008-03-24 09:30:00,36.57,37.83,36.57,37.39,24700.0,35.4383,36.6593,35.4383,36.2329,24700.0
2008-03-24 09:40:00,37.59,38.5,37.58,38.29,39600.0,36.4267,37.3086,36.417,37.1051,39600.0
2008-03-24 09:50:00,38.35,38.66,37.67,38.16,22700.0,37.1632,37.4636,36.5042,36.9791,22700.0
2008-03-24 10:00:00,38.3,38.55,38.11,38.42,17400.0,37.1147,37.357,36.9306,37.231,17400.0
2008-03-24 10:10:00,38.37,38.45,38.12,38.3,11700.0,37.1826,37.2601,36.9403,37.1147,11700.0
2008-03-24 10:20:00,38.32,39.28,38.26,39.17,52800.0,37.1341,38.0644,37.076,37.9578,52800.0
2008-03-24 10:30:00,39.19,39.75,39.16,39.37,67800.0,37.9772,38.5199,37.9481,38.1516,67800.0
2008-03-24 10:40:00,39.37,39.54,39.28,39.45,19500.0,38.1516,38.3164,38.0644,38.2292,19500.0
2008-03-24 10:50:00,39.31,39.41,39.01,39.11,18900.0,38.0935,38.1904,37.8028,37.8997,18900.0
2008-03-24 11:00:00,39.09,39.2,38.76,39.0,15100.0,37.8803,37.9869,37.5605,37.7931,15100.0
2008-03-24 11:10:00,38.98,39.15,38.97,39.02,7400.0,37.7737,37.9384,37.764,37.8125,7400.0
2008-03-24 11:20:00,39.08,39.08,38.86,39.01,10900.0,37.8706,37.8706,37.6574,37.8028,10900.0
2008-03-24 11:30:00,39.01,39.01,38.19,38.69,27000.0,37.8028,37.8028,37.0082,37.4927,27000.0
2008-03-24 11:40:00,38.58,38.69,38.44,38.63,11700.0,37.3861,37.4927,37.2504,37.4345,11700.0
2008-03-24 11:50:00,38.69,38.97,38.65,38.76,17200.0,37.4927,37.764,37.4539,37.5605,17200.0
2008-03-24 12:00:00,38.72,38.86,38.52,38.73,5400.0,37.5218,37.6574,37.3279,37.5314,5400.0
2008-03-24 12:10:00,38.84,39.17,38.83,39.17,14300.0,37.638,37.9578,37.6283,37.9578,14300.0
2008-03-24 12:20:00,39.18,39.35,39.1,39.25,24500.0,37.9675,38.1323,37.89,38.0354,24500.0
2008-03-24 12:30:00,39.24,39.27,39.19,39.25,8200.0,38.0257,38.0547,37.9772,38.0354,8200.0
2008-03-24 12:40:00,39.25,39.42,39.04,39.4,45700.0,38.0354,38.2001,37.8318,38.1807,45700.0
2008-03-24 12:50:00,39.4,39.5,39.18,39.26,29200.0,38.1807,38.2776,37.9675,38.045,29200.0
2008-03-24 13:00:00,39.17,39.3,38.96,39.21,7300.0,37.9578,38.0838,37.7543,37.9966,7300.0
2008-03-24 13:10:00,39.25,39.45,39.24,39.42,8300.0,38.0354,38.2292,38.0257,38.2001,8300.0
2008-03-24 13:20:00,39.47,39.49,39.33,39.43,7200.0,38.2485,38.2679,38.1129,38.2098,7200.0
2008-03-24 13:30:00,39.43,39.49,39.18,39.18,5000.0,38.2098,38.2679,37.9675,37.9675,5000.0
2008-03-24 13:40:00,39.28,39.28,38.98,39.02,18900.0,38.0644,38.0644,37.7737,37.8125,18900.0
2008-03-24 13:50:00,39.01,39.01,38.8,38.97,15100.0,37.8028,37.8028,37.5993,37.764,15100.0
2008-03-24 14:00:00,38.93,38.98,38.86,38.96,3800.0,37.7253,37.7737,37.6574,37.7543,3800.0
2008-03-24 14:10:00,38.95,39.0,38.94,38.98,5300.0,37.7446,37.7931,37.7349,37.7737,5300.0
2008-03-24 14:20:00,39.0,39.0,38.93,38.94,8000.0,37.7931,37.7931,37.7253,37.7349,8000.0
2008-03-24 14:30:00,38.98,39.0,38.75,38.85,15800.0,37.7737,37.7931,37.5508,37.6477,15800.0
2008-03-24 14:40:00,38.85,38.89,38.65,38.65,26800.0,37.6477,37.6865,37.4539,37.4539,26800.0
2008-03-24 14:50:00,38.65,38.7,38.07,38.21,34900.0,37.4539,37.5024,36.8919,37.0275,34900.0
2008-03-24 15:00:00,38.17,38.61,38.17,38.45,8600.0,36.9888,37.4152,36.9888,37.2601,8600.0
2008-03-24 15:10:00,38.5,38.52,38.27,38.39,15800.0,37.3086,37.3279,37.0857,37.202,15800.0
2008-03-24 15:20:00,38.44,38.47,38.33,38.44,18800.0,37.2504,37.2795,37.1438,37.2504,18800.0
2008-03-24 15:30:00,38.41,38.52,38.35,38.5,12600.0,37.2213,37.3279,37.1632,37.3086,12600.0
2008-03-24 15:40:00,38.5,38.74,38.44,38.45,16000.0,37.3086,37.5411,37.2504,37.2601,16000.0
2008-03-24 15:50:00,38.48,38.67,38.35,38.5,45200.0,37.2892,37.4733,37.1632,37.3086,45200.0
2008-03-25 09:30:00,39.08,39.08,38.22,38.74,16200.0,37.8706,37.8706,37.0372,37.5411,16200.0
2008-03-25 09:40:00,38.74,39.7,38.74,39.45,69900.0,37.5411,38.4714,37.5411,38.2292,69900.0
2008-03-25 09:50:00,39.53,40.26,38.56,38.73,133200.0,38.3067,39.0141,37.3667,37.5314,133200.0
2008-03-25 10:00:00,38.58,38.69,37.34,38.27,53600.0,37.3861,37.4927,36.1845,37.0857,53600.0
2008-03-25 10:10:00,38.2,39.1,38.19,38.82,35000.0,37.0178,37.89,37.0082,37.6187,35000.0
2008-03-25 10:20:00,38.85,39.0,38.76,38.94,13300.0,37.6477,37.7931,37.5605,37.7349,13300.0
2008-03-25 10:30:00,38.98,39.1,38.88,39.07,12500.0,37.7737,37.89,37.6768,37.8609,12500.0
2008-03-25 10:40:00,39.08,39.74,39.05,39.6,34500.0,37.8706,38.5102,37.8415,38.3745,34500.0
2008-03-25 10:50:00,39.65,40.0,39.65,39.84,45900.0,38.423,38.7621,38.423,38.6071,45900.0
2008-03-25 11:00:00,39.78,40.85,39.57,40.56,104100.0,38.5489,39.5858,38.3454,39.3048,104100.0
2008-03-25 11:10:00,40.57,40.94,40.33,40.55,72500.0,39.3145,39.6731,39.0819,39.2951,72500.0
2008-03-25 11:20:00,40.55,40.56,39.73,40.21,62500.0,39.2951,39.3048,38.5005,38.9656,62500.0
2008-03-25 11:30:00,40.14,40.5,39.92,40.28,30900.0,38.8978,39.2467,38.6846,39.0335,30900.0
2008-03-25 11:40:00,40.3,40.3,39.77,39.77,19500.0,39.0529,39.0529,38.5393,38.5393,19500.0
2008-03-25 11:50:00,39.8,40.0,39.73,39.9,12100.0,38.5683,38.7621,38.5005,38.6652,12100.0
2008-03-25 12:00:00,39.84,40.0,39.63,39.89,18700.0,38.6071,38.7621,38.4036,38.6555,18700.0
2008-03-25 12:10:00,39.97,40.0,39.87,40.0,17000.0,38.7331,38.7621,38.6362,38.7621,17000.0
2008-03-25 12:20:00,40.0,40.1,39.89,40.01,25000.0,38.7621,38.859,38.6555,38.7718,25000.0
2008-03-25 12:30:00,40.01,40.1,39.8,39.84,15700.0,38.7718,38.859,38.5683,38.6071,15700.0
2008-03-25 12:40:00,39.83,40.1,39.8,40.1,16600.0,38.5974,38.859,38.5683,38.859,16600.0
2008-03-25 12:50:00,40.07,40.07,39.95,40.05,11300.0,38.83,38.83,38.7137,38.8106,11300.0
2008-03-25 13:00:00,40.03,40.15,39.97,39.97,13100.0,38.7912,38.9075,38.7331,38.7331,13100.0
2008-03-25 13:10:00,40.0,40.0,39.76,39.77,8500.0,38.7621,38.7621,38.5296,38.5393,8500.0
2008-03-25 13:20:00,39.78,40.0,39.76,40.0,6900.0,38.5489,38.7621,38.5296,38.7621,6900.0
2008-03-25 13:30:00,40.0,40.33,40.0,40.06,31900.0,38.7621,39.0819,38.7621,38.8203,31900.0
2008-03-25 13:40:00,40.05,40.3,40.0,40.12,16400.0,38.8106,39.0529,38.7621,38.8784,16400.0
2008-03-25 13:50:00,40.12,40.34,40.1,40.29,24000.0,38.8784,39.0916,38.859,39.0432,24000.0
2008-03-25 14:00:00,40.34,40.5,40.19,40.5,29000.0,39.0916,39.2467,38.9463,39.2467,29000.0
2008-03-25 14:10:00,40.46,40.6,40.29,40.39,47400.0,39.2079,39.3436,39.0432,39.1401,47400.0
2008-03-25 14:20:00,40.4,40.44,40.14,40.14,20000.0,39.1498,39.1885,38.8978,38.8978,20000.0
2008-03-25 14:30:00,40.17,40.17,39.85,39.96,31500.0,38.9269,38.9269,38.6168,38.7234,31500.0
2008-03-25 14:40:00,40.01,40.1,39.7,39.95,17400.0,38.7718,38.859,38.4714,38.7137,17400.0
2008-03-25 14:50:00,39.98,40.2,39.91,40.15,34000.0,38.7428,38.956,38.6749,38.9075,34000.0
2008-03-25 15:00:00,40.18,40.41,40.07,40.09,22300.0,38.9366,39.1595,38.83,38.8494,22300.0
2008-03-25 15:10:00,40.09,40.09,39.87,39.94,21700.0,38.8494,38.8494,38.6362,38.704,21700.0
2008-03-25 15:20:00,39.93,40.14,39.91,40.11,32600.0,38.6943,38.8978,38.6749,38.8687,32600.0
2008-03-25 15:30:00,40.09,40.14,39.88,39.96,28600.0,38.8494,38.8978,38.6459,38.7234,28600.0
2008-03-25 15:40:00,39.97,40.36,39.95,40.3,45400.0,38.7331,39.111,38.7137,39.0529,45400.0
2008-03-25 15:50:00,40.31,40.63,40.19,40.47,148700.0,39.0625,39.3726,38.9463,39.2176,148700.0
2008-03-26 09:30:00,41.57,41.8,40.77,41.09,121300.0,40.2836,40.5064,39.5083,39.8184,121300.0
2008-03-26 09:40:00,41.12,42.58,41.0,41.75,189600.0,39.8475,41.2623,39.7312,40.458,189600.0
2008-03-26 09:50:00,41.66,41.87,41.34,41.59,122100.0,40.3708,40.5743,40.0607,40.3029,122100.0
2008-03-26 10:00:00,41.59,41.8,41.2,41.7,123600.0,40.3029,40.5064,39.925,40.4095,123600.0
2008-03-26 10:10:00,41.74,41.75,40.78,40.78,109400.0,40.4483,40.458,39.518,39.518,109400.0
2008-03-26 10:20:00,40.79,41.24,40.04,40.15,152100.0,39.5277,39.9638,38.8009,38.9075,152100.0
2008-03-26 10:30:00,40.15,40.5,39.86,40.32,61800.0,38.9075,39.2467,38.6265,39.0722,61800.0
2008-03-26 10:40:00,40.29,40.5,40.05,40.45,46500.0,39.0432,39.2467,38.8106,39.1982,46500.0
2008-03-26 10:50:00,40.42,40.53,40.35,40.5,16600.0,39.1691,39.2757,39.1013,39.2467,16600.0
2008-03-26 11:00:00,40.56,40.75,40.32,40.34,31300.0,39.3048,39.4889,39.0722,39.0916,31300.0
2008-03-26 11:10:00,40.49,40.5,40.14,40.22,18200.0,39.237,39.2467,38.8978,38.9753,18200.0
2008-03-26 11:20:00,40.22,40.39,40.03,40.26,18300.0,38.9753,39.1401,38.7912,39.0141,18300.0
2008-03-26 11:30:00,40.34,40.39,39.83,39.87,44000.0,39.0916,39.1401,38.5974,38.6362,44000.0
2008-03-26 11:40:00,39.87,40.28,39.87,40.28,14300.0,38.6362,39.0335,38.6362,39.0335,14300.0
2008-03-26 11:50:00,40.28,40.49,40.11,40.42,14800.0,39.0335,39.237,38.8687,39.1691,14800.0
2008-03-26 12:00:00,40.38,40.51,40.32,40.4,11900.0,39.1304,39.2564,39.0722,39.1498,11900.0
2008-03-26 12:10:00,40.36,40.7,40.36,40.46,18400.0,39.111,39.4405,39.111,39.2079,18400.0
2008-03-26 12:20:00,40.47,40.56,40.21,40.23,13500.0,39.2176,39.3048,38.9656,38.985,13500.0
2008-03-26 12:30:00,40.23,40.28,40.18,40.19,8300.0,38.985,39.0335,38.9366,38.9463,8300.0
2008-03-26 12:40:00,40.19,40.31,40.0,40.22,14500.0,38.9463,39.0625,38.7621,38.9753,14500.0
2008-03-26 12:50:00,40.22,40.22,39.9,39.97,14100.0,38.9753,38.9753,38.6652,38.7331,14100.0
2008-03-26 13:00:00,39.99,40.18,39.91,39.98,9800.0,38.7524,38.9366,38.6749,38.7428,9800.0
2008-03-26 13:10:00,39.91,40.24,39.9,40.22,7800.0,38.6749,38.9947,38.6652,38.9753,7800.0
2008-03-26 13:20:00,40.24,40.66,40.17,40.5,21600.0,38.9947,39.4017,38.9269,39.2467,21600.0
2008-03-26 13:30:00,40.5,40.58,40.22,40.37,15300.0,39.2467,39.3242,38.9753,39.1207,15300.0
2008-03-26 13:40:00,40.39,40.46,40.31,40.38,5100.0,39.1401,39.2079,39.0625,39.1304,5100.0
2008-03-26 13:50:00,40.37,41.34,40.37,41.33,44300.0,39.1207,40.0607,39.1207,40.051,44300.0
2008-03-26 14:00:00,41.35,41.47,40.79,41.18,50600.0,40.0704,40.1866,39.5277,39.9056,50600.0
2008-03-26 14:10:00,41.17,41.2,40.91,41.15,46400.0,39.8959,39.925,39.644,39.8766,46400.0
2008-03-26 14:20:00,41.14,41.4,41.09,41.31,24400.0,39.8669,40.1188,39.8184,40.0316,24400.0
2008-03-26 14:30:00,41.26,41.5,41.1,41.14,35900.0,39.9831,40.2157,39.8281,39.8669,35900.0
2008-03-26 14:40:00,41.11,41.47,41.05,41.32,25200.0,39.8378,40.1866,39.7796,40.0413,25200.0
2008-03-26 14:50:00,41.3,41.4,41.16,41.4,19900.0,40.0219,40.1188,39.8862,40.1188,19900.0
2008-03-26 15:00:00,41.41,41.5,40.8,41.01,71200.0,40.1285,40.2157,39.5374,39.7409,71200.0
2008-03-26 15:10:00,41.09,41.09,40.68,41.0,50900.0,39.8184,39.8184,39.4211,39.7312,50900.0
2008-03-26 15:20:00,41.0,41.35,40.95,41.1,29100.0,39.7312,40.0704,39.6827,39.8281,29100.0
2008-03-26 15:30:00,41.1,41.28,40.88,41.17,32500.0,39.8281,40.0025,39.6149,39.8959,32500.0
2008-03-26 15:40:00,41.16,41.41,40.94,41.38,70900.0,39.8862,40.1285,39.6731,40.0994,70900.0
2008-03-26 15:50:00,41.39,41.75,41.26,41.57,120800.0,40.1091,40.458,39.9831,40.2836,120800.0
2008-03-27 09:30:00,41.71,41.72,40.49,41.47,35900.0,40.4192,40.4289,39.237,40.1866,35900.0
2008-03-27 09:40:00,41.41,41.47,40.86,40.99,37000.0,40.1285,40.1866,39.5955,39.7215,37000.0
2008-03-27 09:50:00,41.0,41.0,40.63,40.9,35300.0,39.7312,39.7312,39.3726,39.6343,35300.0
2008-03-27 10:00:00,40.86,40.87,39.91,40.07,59700.0,39.5955,39.6052,38.6749,38.83,59700.0
2008-03-27 10:10:00,40.0,40.3,39.86,40.03,39700.0,38.7621,39.0529,38.6265,38.7912,39700.0
2008-03-27 10:20:00,40.03,40.04,39.5,39.5,44800.0,38.7912,38.8009,38.2776,38.2776,44800.0
2008-03-27 10:30:00,39.5,39.68,39.05,39.57,43600.0,38.2776,38.452,37.8415,38.3454,43600.0
2008-03-27 10:40:00,39.58,39.85,39.36,39.43,33400.0,38.3551,38.6168,38.1419,38.2098,33400.0
2008-03-27 10:50:00,39.47,39.84,39.43,39.82,18400.0,38.2485,38.6071,38.2098,38.5877,18400.0
2008-03-27 11:00:00,39.77,39.84,39.26,39.45,23600.0,38.5393,38.6071,38.045,38.2292,23600.0
2008-03-27 11:10:00,39.42,39.5,39.06,39.11,38700.0,38.2001,38.2776,37.8512,37.8997,38700.0
2008-03-27 11:20:00,39.1,39.6,39.1,39.6,19100.0,37.89,38.3745,37.89,38.3745,19100.0
2008-03-27 11:30:00,39.61,39.74,39.42,39.58,24000.0,38.3842,38.5102,38.2001,38.3551,24000.0
2008-03-27 11:40:00,39.59,40.0,39.51,39.97,41400.0,38.3648,38.7621,38.2873,38.7331,41400.0
2008-03-27 11:50:00,39.98,39.98,39.45,39.77,38500.0,38.7428,38.7428,38.2292,38.5393,38500.0
2008-03-27 12:00:00,39.76,39.8,39.68,39.8,6000.0,38.5296,38.5683,38.452,38.5683,6000.0
2008-03-27 12:10:00,39.8,39.93,39.52,39.64,20800.0,38.5683,38.6943,38.297,38.4133,20800.0
2008-03-27 12:20:00,39.65,39.75,39.58,39.75,7800.0,38.423,38.5199,38.3551,38.5199,7800.0
2008-03-27 12:30:00,39.77,39.86,39.71,39.78,24800.0,38.5393,38.6265,38.4811,38.5489,24800.0
2008-03-27 12:40:00,39.8,39.8,39.52,39.6,7800.0,38.5683,38.5683,38.297,38.3745,7800.0
2008-03-27 12:50:00,39.6,39.6,39.21,39.22,21800.0,38.3745,38.3745,37.9966,38.0063,21800.0
2008-03-27 13:00:00,39.25,39.43,39.23,39.4,8100.0,38.0354,38.2098,38.016,38.1807,8100.0
2008-03-27 13:10:00,39.37,39.68,39.33,39.39,15100.0,38.1516,38.452,38.1129,38.171,15100.0
2008-03-27 13:20:00,39.33,39.45,39.21,39.21,11400.0,38.1129,38.2292,37.9966,37.9966,11400.0
2008-03-27 13:30:00,39.21,39.3,38.75,39.14,50200.0,37.9966,38.0838,37.5508,37.9288,50200.0
2008-03-27 13:40:00,39.07,39.16,38.82,39.04,13700.0,37.8609,37.9481,37.6187,37.8318,13700.0
2008-03-27 13:50:00,39.02,39.16,38.81,39.09,12600.0,37.8125,37.9481,37.609,37.8803,12600.0
2008-03-27 14:00:00,39.09,39.11,38.81,39.0,9500.0,37.8803,37.8997,37.609,37.7931,9500.0
2008-03-27 14:10:00,39.0,39.15,38.96,39.11,7800.0,37.7931,37.9384,37.7543,37.8997,7800.0
2008-03-27 14:20:00,39.1,39.23,39.0,39.15,17100.0,37.89,38.016,37.7931,37.9384,17100.0
2008-03-27 14:30:00,39.21,39.47,39.15,39.34,16300.0,37.9966,38.2485,37.9384,38.1226,16300.0
2008-03-27 14:40:00,39.37,39.55,39.13,39.48,23300.0,38.1516,38.3261,37.9191,38.2582,23300.0
2008-03-27 14:50:00,39.49,39.74,39.29,39.3,14900.0,38.2679,38.5102,38.0741,38.0838,14900.0
2008-03-27 15:00:00,39.34,39.72,39.28,39.67,8500.0,38.1226,38.4908,38.0644,38.4424,8500.0
2008-03-27 15:10:00,39.64,39.7,39.45,39.62,19600.0,38.4133,38.4714,38.2292,38.3939,19600.0
2008-03-27 15:20:00,39.61,39.61,39.26,39.51,13400.0,38.3842,38.3842,38.045,38.2873,13400.0
2008-03-27 15:30:00,39.39,39.49,38.82,38.87,25600.0,38.171,38.2679,37.6187,37.6671,25600.0
2008-03-27 15:40:00,38.82,39.21,38.82,39.0,25300.0,37.6187,37.9966,37.6187,37.7931,25300.0
2008-03-27 15:50:00,38.96,39.19,38.85,38.88,67500.0,37.7543,37.9772,37.6477,37.6768,67500.0
2008-03-28 09:30:00,39.47,39.5,38.93,39.32,20300.0,38.2485,38.2776,37.7253,38.1032,20300.0
2008-03-28 09:40:00,39.02,39.32,38.98,39.12,14200.0,37.8125,38.1032,37.7737,37.9094,14200.0
2008-03-28 09:50:00,39.1,39.34,39.08,39.1,12700.0,37.89,38.1226,37.8706,37.89,12700.0
2008-03-28 10:00:00,39.13,39.75,39.05,39.63,21600.0,37.9191,38.5199,37.8415,38.4036,21600.0
2008-03-28 10:10:00,39.65,39.7,38.8,38.86,23700.0,38.423,38.4714,37.5993,37.6574,23700.0
2008-03-28 10:20:00,38.88,39.05,38.58,38.77,14000.0,37.6768,37.8415,37.3861,37.5702,14000.0
2008-03-28 10:30:00,38.77,38.94,38.11,38.16,27400.0,37.5702,37.7349,36.9306,36.9791,27400.0
2008-03-28 10:40:00,38.16,38.52,38.05,38.29,27400.0,36.9791,37.3279,36.8725,37.1051,27400.0
2008-03-28 10:50:00,38.25,38.29,37.81,38.14,17900.0,37.0663,37.1051,36.6399,36.9597,17900.0
2008-03-28 11:00:00,38.08,38.84,38.07,38.56,34000.0,36.9016,37.638,36.8919,37.3667,34000.0
2008-03-28 11:10:00,38.52,38.52,38.31,38.36,5600.0,37.3279,37.3279,37.1244,37.1729,5600.0
2008-03-28 11:20:00,38.3,38.34,38.0,38.15,8000.0,37.1147,37.1535,36.824,36.9694,8000.0
2008-03-28 11:30:00,38.23,38.24,38.05,38.12,7100.0,37.0469,37.0566,36.8725,36.9403,7100.0
2008-03-28 11:40:00,38.13,38.21,38.0,38.1,12500.0,36.95,37.0275,36.824,36.9209,12500.0
2008-03-28 11:50:00,38.11,38.22,37.98,38.22,5800.0,36.9306,37.0372,36.8047,37.0372,5800.0
2008-03-28 12:00:00,38.25,38.25,38.0,38.07,8200.0,37.0663,37.0663,36.824,36.8919,8200.0
2008-03-28 12:10:00,38.1,38.16,38.04,38.06,3100.0,36.9209,36.9791,36.8628,36.8822,3100.0
2008-03-28 12:20:00,38.06,38.15,38.04,38.15,2700.0,36.8822,36.9694,36.8628,36.9694,2700.0
2008-03-28 12:30:00,38.17,38.24,38.15,38.2,4500.0,36.9888,37.0566,36.9694,37.0178,4500.0
2008-03-28 12:40:00,38.2,38.25,38.07,38.09,7500.0,37.0178,37.0663,36.8919,36.9112,7500.0
2008-03-28 12:50:00,38.06,38.17,38.05,38.14,1500.0,36.8822,36.9888,36.8725,36.9597,1500.0
2008-03-28 13:00:00,38.09,38.18,38.09,38.15,2300.0,36.9112,36.9985,36.9112,36.9694,2300.0
2008-03-28 13:10:00,38.1,38.21,38.1,38.17,1100.0,36.9209,37.0275,36.9209,36.9888,1100.0
2008-03-28 13:20:00,38.15,38.21,38.14,38.2,2200.0,36.9694,37.0275,36.9597,37.0178,2200.0
2008-03-28 13:30:00,38.22,38.23,38.03,38.13,3200.0,37.0372,37.0469,36.8531,36.95,3200.0
2008-03-28 13:40:00,38.09,38.14,37.88,37.88,17900.0,36.9112,36.9597,36.7077,36.7077,17900.0
2008-03-28 13:50:00,37.88,37.92,37.78,37.9,11500.0,36.7077,36.7465,36.6108,36.7271,11500.0
2008-03-28 14:00:00,37.88,37.97,37.85,37.85,6900.0,36.7077,36.795,36.6787,36.6787,6900.0
2008-03-28 14:10:00,37.88,37.97,37.82,37.97,10500.0,36.7077,36.795,36.6496,36.795,10500.0
2008-03-28 14:20:00,37.96,37.96,37.75,37.75,11100.0,36.7853,36.7853,36.5818,36.5818,11100.0
2008-03-28 14:30:00,37.78,37.95,37.75,37.81,7900.0,36.6108,36.7756,36.5818,36.6399,7900.0
2008-03-28 14:40:00,37.85,37.88,37.8,37.84,8300.0,36.6787,36.7077,36.6302,36.669,8300.0
2008-03-28 14:50:00,37.84,37.87,37.6,37.74,21500.0,36.669,36.6981,36.4364,36.5721,21500.0
2008-03-28 15:00:00,37.77,37.8,37.44,37.47,25800.0,36.6012,36.6302,36.2814,36.3104,25800.0
2008-03-28 15:10:00,37.47,37.56,37.25,37.33,27500.0,36.3104,36.3976,36.0972,36.1748,27500.0
2008-03-28 15:20:00,37.27,37.33,37.1,37.12,26000.0,36.1166,36.1748,35.9519,35.9713,26000.0
2008-03-28 15:30:00,37.12,37.3,36.95,36.96,48700.0,35.9713,36.1457,35.8065,35.8162,48700.0
2008-03-28 15:40:00,36.99,37.17,36.96,37.14,31200.0,35.8453,36.0197,35.8162,35.9906,31200.0
2008-03-28 15:50:00,37.1,37.15,36.89,37.01,36800.0,35.9519,36.0003,35.7484,35.8647,36800.0
2008-03-31 09:30:00,37.32,37.41,36.64,36.9,16400.0,36.1651,36.2523,35.5061,35.7581,16400.0
2008-03-31 09:40:00,37.0,37.46,36.73,37.3,19800.0,35.855,36.3007,35.5933,36.1457,19800.0
2008-03-31 09:50:00,37.31,37.66,37.08,37.25,23300.0,36.1554,36.4946,35.9325,36.0972,23300.0
2008-03-31 10:00:00,37.27,37.49,37.02,37.49,14900.0,36.1166,36.3298,35.8744,36.3298,14900.0
2008-03-31 10:10:00,37.47,37.79,37.37,37.54,15600.0,36.3104,36.6205,36.2135,36.3783,15600.0
2008-03-31 10:20:00,37.57,37.8,37.02,37.06,33500.0,36.4073,36.6302,35.8744,35.9131,33500.0
2008-03-31 10:30:00,37.05,37.34,37.04,37.34,9200.0,35.9034,36.1845,35.8937,36.1845,9200.0
2008-03-31 10:40:00,37.35,37.35,37.11,37.19,4900.0,36.1941,36.1941,35.9616,36.0391,4900.0
2008-03-31 10:50:00,37.12,37.27,37.09,37.18,15900.0,35.9713,36.1166,35.9422,36.0294,15900.0
2008-03-31 11:00:00,37.17,37.3,37.15,37.2,13500.0,36.0197,36.1457,36.0003,36.0488,13500.0
2008-03-31 11:10:00,37.21,37.21,36.9,36.9,4500.0,36.0585,36.0585,35.7581,35.7581,4500.0
2008-03-31 11:20:00,36.91,36.97,36.85,36.97,10800.0,35.7678,35.8259,35.7096,35.8259,10800.0
2008-03-31 11:30:00,36.94,37.16,36.94,37.1,8300.0,35.7968,36.01,35.7968,35.9519,8300.0
2008-03-31 11:40:00,37.12,37.27,37.02,37.22,5200.0,35.9713,36.1166,35.8744,36.0682,5200.0
2008-03-31 11:50:00,37.29,37.43,37.29,37.29,8000.0,36.136,36.2717,36.136,36.136,8000.0
2008-03-31 12:00:00,37.3,37.3,37.2,37.23,2600.0,36.1457,36.1457,36.0488,36.0779,2600.0
2008-03-31 12:10:00,37.24,37.39,37.23,37.25,16500.0,36.0876,36.2329,36.0779,36.0972,16500.0
2008-03-31 12:20:00,37.29,37.4,37.24,37.4,12900.0,36.136,36.2426,36.0876,36.2426,12900.0
2008-03-31 12:30:00,37.39,37.4,37.34,37.39,4200.0,36.2329,36.2426,36.1845,36.2329,4200.0
2008-03-31 12:40:00,37.4,37.4,37.33,37.38,2500.0,36.2426,36.2426,36.1748,36.2232,2500.0
2008-03-31 12:50:00,37.39,37.66,37.36,37.65,4300.0,36.2329,36.4946,36.2038,36.4849,4300.0
2008-03-31 13:00:00,37.7,37.82,37.54,37.56,6600.0,36.5333,36.6496,36.3783,36.3976,6600.0
2008-03-31 13:10:00,37.62,37.71,37.59,37.59,2700.0,36.4558,36.543,36.4267,36.4267,2700.0
2008-03-31 13:20:00,37.67,37.67,37.51,37.51,1900.0,36.5042,36.5042,36.3492,36.3492,1900.0
2008-03-31 13:30:00,37.58,37.64,37.56,37.56,2000.0,36.417,36.4752,36.3976,36.3976,2000.0
2008-03-31 13:40:00,37.51,37.57,37.34,37.35,2700.0,36.3492,36.4073,36.1845,36.1941,2700.0
2008-03-31 13:50:00,37.43,37.43,37.32,37.34,2300.0,36.2717,36.2717,36.1651,36.1845,2300.0
2008-03-31 14:00:00,37.32,37.34,37.27,37.31,20200.0,36.1651,36.1845,36.1166,36.1554,20200.0
2008-03-31 14:10:00,37.3,37.4,37.3,37.3,4200.0,36.1457,36.2426,36.1457,36.1457,4200.0
2008-03-31 14:20:00,37.34,37.36,37.26,37.31,7900.0,36.1845,36.2038,36.1069,36.1554,7900.0
2008-03-31 14:30:00,37.3,37.37,37.18,37.19,5800.0,36.1457,36.2135,36.0294,36.0391,5800.0
2008-03-31 14:40:00,37.2,37.3,36.93,37.18,19500.0,36.0488,36.1457,35.7871,36.0294,19500.0
2008-03-31 14:50:00,37.11,37.11,36.85,36.94,9500.0,35.9616,35.9616,35.7096,35.7968,9500.0
2008-03-31 15:00:00,37.02,39.41,36.88,39.19,314300.0,35.8744,38.1904,35.7387,37.9772,314300.0
2008-03-31 15:10:00,39.37,40.3,38.56,39.68,378600.0,38.1516,39.0529,37.3667,38.452,378600.0
2008-03-31 15:20:00,39.7,40.39,39.4,39.9,187100.0,38.4714,39.1401,38.1807,38.6652,187100.0
2008-03-31 15:30:00,39.96,40.15,39.6,40.0,95100.0,38.7234,38.9075,38.3745,38.7621,95100.0
2008-03-31 15:40:00,39.99,40.0,39.66,39.71,87200.0,38.7524,38.7621,38.4327,38.4811,87200.0
2008-03-31 15:50:00,39.8,39.8,39.31,39.65,131200.0,38.5683,38.5683,38.0935,38.423,131200.0
2008-04-01 09:30:00,40.52,40.52,39.43,39.5,117700.0,39.266,39.266,38.2098,38.2776,117700.0
2008-04-01 09:40:00,39.41,39.75,38.67,39.07,57500.0,38.1904,38.5199,37.4733,37.8609,57500.0
2008-04-01 09:50:00,39.07,39.13,38.68,39.08,51300.0,37.8609,37.9191,37.483,37.8706,51300.0
2008-04-01 10:00:00,39.07,39.74,39.07,39.19,34900.0,37.8609,38.5102,37.8609,37.9772,34900.0
2008-04-01 10:10:00,39.24,39.27,38.57,39.11,34300.0,38.0257,38.0547,37.3764,37.8997,34300.0
2008-04-01 10:20:00,39.08,39.19,38.73,39.01,18900.0,37.8706,37.9772,37.5314,37.8028,18900.0
2008-04-01 10:30:00,38.95,39.28,38.95,39.27,24300.0,37.7446,38.0644,37.7446,38.0547,24300.0
2008-04-01 10:40:00,39.28,39.3,39.0,39.11,26500.0,38.0644,38.0838,37.7931,37.8997,26500.0
2008-04-01 10:50:00,39.11,39.49,39.1,39.4,32400.0,37.8997,38.2679,37.89,38.1807,32400.0
2008-04-01 11:00:00,39.37,39.44,39.06,39.28,22900.0,38.1516,38.2195,37.8512,38.0644,22900.0
2008-04-01 11:10:00,39.28,39.32,39.17,39.31,16500.0,38.0644,38.1032,37.9578,38.0935,16500.0
2008-04-01 11:20:00,39.25,39.31,39.2,39.24,22800.0,38.0354,38.0935,37.9869,38.0257,22800.0
2008-04-01 11:30:00,39.24,39.62,39.23,39.52,17800.0,38.0257,38.3939,38.016,38.297,17800.0
2008-04-01 11:40:00,39.57,39.92,39.42,39.92,37500.0,38.3454,38.6846,38.2001,38.6846,37500.0
2008-04-01 11:50:00,39.89,40.0,39.83,39.92,18500.0,38.6555,38.7621,38.5974,38.6846,18500.0
2008-04-01 12:00:00,40.0,40.01,39.83,39.83,27900.0,38.7621,38.7718,38.5974,38.5974,27900.0
2008-04-01 12:10:00,39.9,39.96,39.62,39.9,11200.0,38.6652,38.7234,38.3939,38.6652,11200.0
2008-04-01 12:20:00,39.85,39.91,39.78,39.79,16400.0,38.6168,38.6749,38.5489,38.5586,16400.0
2008-04-01 12:30:00,39.8,39.86,39.56,39.73,11700.0,38.5683,38.6265,38.3358,38.5005,11700.0
2008-04-01 12:40:00,39.71,39.77,39.44,39.52,17500.0,38.4811,38.5393,38.2195,38.297,17500.0
2008-04-01 12:50:00,39.51,39.77,39.39,39.41,16600.0,38.2873,38.5393,38.171,38.1904,16600.0
2008-04-01 13:00:00,39.45,39.65,39.45,39.64,7200.0,38.2292,38.423,38.2292,38.4133,7200.0
2008-04-01 13:10:00,39.64,40.09,39.6,40.02,34500.0,38.4133,38.8494,38.3745,38.7815,34500.0
2008-04-01 13:20:00,40.01,40.25,39.88,39.88,21000.0,38.7718,39.0044,38.6459,38.6459,21000.0
2008-04-01 13:30:00,39.97,40.3,39.9,40.03,21200.0,38.7331,39.0529,38.6652,38.7912,21200.0
2008-04-01 13:40:00,40.01,40.02,39.81,39.9,8300.0,38.7718,38.7815,38.578,38.6652,8300.0
2008-04-01 13:50:00,39.89,39.92,39.72,39.89,13800.0,38.6555,38.6846,38.4908,38.6555,13800.0
2008-04-01 14:00:00,39.83,39.9,39.83,39.85,6600.0,38.5974,38.6652,38.5974,38.6168,6600.0
2008-04-01 14:10:00,39.85,39.99,39.63,39.82,13300.0,38.6168,38.7524,38.4036,38.5877,13300.0
2008-04-01 14:20:00,39.78,40.01,39.77,39.95,11900.0,38.5489,38.7718,38.5393,38.7137,11900.0
2008-04-01 14:30:00,39.96,40.41,39.89,40.2,19800.0,38.7234,39.1595,38.6555,38.956,19800.0
2008-04-01 14:40:00,40.29,40.43,40.09,40.16,36000.0,39.0432,39.1788,38.8494,38.9172,36000.0
2008-04-01 14:50:00,40.16,40.33,40.12,40.23,23700.0,38.9172,39.0819,38.8784,38.985,23700.0
2008-04-01 15:00:00,40.25,40.5,40.23,40.33,32300.0,39.0044,39.2467,38.985,39.0819,32300.0
2008-04-01 15:10:00,40.4,40.76,40.31,40.55,46600.0,39.1498,39.4986,39.0625,39.2951,46600.0
2008-04-01 15:20:00,40.51,40.7,40.45,40.58,18600.0,39.2564,39.4405,39.1982,39.3242,18600.0
2008-04-01 15:30:00,40.64,40.66,40.34,40.54,50900.0,39.3823,39.4017,39.0916,39.2854,50900.0
2008-04-01 15:40:00,40.57,40.67,40.5,40.62,65600.0,39.3145,39.4114,39.2467,39.363,65600.0
2008-04-01 15:50:00,40.63,40.82,40.62,40.75,82700.0,39.3726,39.5568,39.363,39.4889,82700.0
2008-04-02 09:30:00,40.11,40.37,39.7,39.9,35000.0,38.8687,39.1207,38.4714,38.6652,35000.0
2008-04-02 09:40:00,39.91,39.94,39.6,39.84,17700.0,38.6749,38.704,38.3745,38.6071,17700.0
2008-04-02 09:50:00,39.87,39.98,39.6,39.98,14600.0,38.6362,38.7428,38.3745,38.7428,14600.0
2008-04-02 10:00:00,39.9,40.1,39.78,40.06,21400.0,38.6652,38.859,38.5489,38.8203,21400.0
2008-04-02 10:10:00,40.05,40.09,39.31,39.47,19000.0,38.8106,38.8494,38.0935,38.2485,19000.0
2008-04-02 10:20:00,39.53,39.93,39.53,39.8,13000.0,38.3067,38.6943,38.3067,38.5683,13000.0
2008-04-02 10:30:00,39.81,40.23,39.78,39.91,25000.0,38.578,38.985,38.5489,38.6749,25000.0
2008-04-02 10:40:00,39.99,40.1,39.92,40.0,9900.0,38.7524,38.859,38.6846,38.7621,9900.0
2008-04-02 10:50:00,39.98,40.3,39.9,40.3,21800.0,38.7428,39.0529,38.6652,39.0529,21800.0
2008-04-02 11:00:00,40.18,40.25,40.15,40.18,13100.0,38.9366,39.0044,38.9075,38.9366,13100.0
2008-04-02 11:10:00,40.19,40.23,39.97,40.0,12400.0,38.9463,38.985,38.7331,38.7621,12400.0
2008-04-02 11:20:00,40.07,40.17,39.93,40.11,10700.0,38.83,38.9269,38.6943,38.8687,10700.0
2008-04-02 11:30:00,40.1,40.17,39.95,39.98,10400.0,38.859,38.9269,38.7137,38.7428,10400.0
2008-04-02 11:40:00,40.04,40.08,39.92,40.08,8100.0,38.8009,38.8397,38.6846,38.8397,8100.0
2008-04-02 11:50:00,40.06,40.1,39.9,39.95,15900.0,38.8203,38.859,38.6652,38.7137,15900.0
2008-04-02 12:00:00,39.99,40.05,39.92,39.99,3800.0,38.7524,38.8106,38.6846,38.7524,3800.0
2008-04-02 12:10:00,40.0,40.05,39.99,40.0,3900.0,38.7621,38.8106,38.7524,38.7621,3900.0
2008-04-02 12:20:00,39.98,40.05,39.98,40.0,9600.0,38.7428,38.8106,38.7428,38.7621,9600.0
2008-04-02 12:30:00,39.98,39.98,39.9,39.93,6500.0,38.7428,38.7428,38.6652,38.6943,6500.0
2008-04-02 12:40:00,39.93,40.0,39.91,39.96,4600.0,38.6943,38.7621,38.6749,38.7234,4600.0
2008-04-02 12:50:00,39.94,40.0,39.83,39.97,15300.0,38.704,38.7621,38.5974,38.7331,15300.0
2008-04-02 13:00:00,39.9,39.93,39.59,39.61,15500.0,38.6652,38.6943,38.3648,38.3842,15500.0
2008-04-02 13:10:00,39.61,39.65,39.2,39.43,24300.0,38.3842,38.423,37.9869,38.2098,24300.0
2008-04-02 13:20:00,39.4,39.5,39.4,39.47,3400.0,38.1807,38.2776,38.1807,38.2485,3400.0
2008-04-02 13:30:00,39.5,39.5,39.34,39.35,3700.0,38.2776,38.2776,38.1226,38.1323,3700.0
2008-04-02 13:40:00,39.36,39.65,39.36,39.63,5000.0,38.1419,38.423,38.1419,38.4036,5000.0
2008-04-02 13:50:00,39.58,39.65,39.53,39.56,9500.0,38.3551,38.423,38.3067,38.3358,9500.0
2008-04-02 14:00:00,39.56,39.81,39.5,39.81,6100.0,38.3358,38.578,38.2776,38.578,6100.0
2008-04-02 14:10:00,39.77,39.77,39.63,39.67,7000.0,38.5393,38.5393,38.4036,38.4424,7000.0
2008-04-02 14:20:00,39.69,39.7,39.44,39.53,8800.0,38.4617,38.4714,38.2195,38.3067,8800.0
2008-04-02 14:30:00,39.53,39.54,39.34,39.43,14900.0,38.3067,38.3164,38.1226,38.2098,14900.0
2008-04-02 14:40:00,39.39,39.43,39.39,39.39,4600.0,38.171,38.2098,38.171,38.171,4600.0
2008-04-02 14:50:00,39.4,39.43,39.28,39.37,16200.0,38.1807,38.2098,38.0644,38.1516,16200.0
2008-04-02 15:00:00,39.35,39.35,39.08,39.08,23200.0,38.1323,38.1323,37.8706,37.8706,23200.0
2008-04-02 15:10:00,39.12,39.43,39.11,39.43,9200.0,37.9094,38.2098,37.8997,38.2098,9200.0
2008-04-02 15:20:00,39.35,39.35,39.2,39.32,3100.0,38.1323,38.1323,37.9869,38.1032,3100.0
2008-04-02 15:30:00,39.32,39.32,39.11,39.12,9000.0,38.1032,38.1032,37.8997,37.9094,9000.0
2008-04-02 15:40:00,39.06,39.13,39.0,39.1,15700.0,37.8512,37.9191,37.7931,37.89,15700.0
2008-04-02 15:50:00,39.09,39.3,39.03,39.22,21800.0,37.8803,38.0838,37.8222,38.0063,21800.0
2008-04-03 09:30:00,38.95,38.99,38.25,38.71,95000.0,37.7446,37.7834,37.0663,37.5121,95000.0
2008-04-03 09:40:00,38.8,38.86,38.34,38.72,25500.0,37.5993,37.6574,37.1535,37.5218,25500.0
2008-04-03 09:50:00,38.65,38.99,38.65,38.77,16800.0,37.4539,37.7834,37.4539,37.5702,16800.0
2008-04-03 10:00:00,38.83,39.67,38.83,39.25,15700.0,37.6283,38.4424,37.6283,38.0354,15700.0
2008-04-03 10:10:00,39.27,39.51,39.26,39.43,25400.0,38.0547,38.2873,38.045,38.2098,25400.0
2008-04-03 10:20:00,39.43,39.79,39.28,39.35,17500.0,38.2098,38.5586,38.0644,38.1323,17500.0
2008-04-03 10:30:00,39.39,39.41,39.28,39.32,5800.0,38.171,38.1904,38.0644,38.1032,5800.0
2008-04-03 10:40:00,39.35,39.5,38.77,38.81,13800.0,38.1323,38.2776,37.5702,37.609,13800.0
2008-04-03 10:50:00,38.81,38.81,38.51,38.58,12500.0,37.609,37.609,37.3183,37.3861,12500.0
2008-04-03 11:00:00,38.6,38.97,38.5,38.87,15000.0,37.4055,37.764,37.3086,37.6671,15000.0
2008-04-03 11:10:00,38.78,38.98,38.63,38.84,8600.0,37.5799,37.7737,37.4345,37.638,8600.0
2008-04-03 11:20:00,38.81,38.86,38.75,38.82,8600.0,37.609,37.6574,37.5508,37.6187,8600.0
2008-04-03 11:30:00,38.83,39.21,38.83,38.95,9700.0,37.6283,37.9966,37.6283,37.7446,9700.0
2008-04-03 11:40:00,38.91,39.25,38.85,39.07,6600.0,37.7059,38.0354,37.6477,37.8609,6600.0
2008-04-03 11:50:00,39.1,39.22,38.95,38.95,5900.0,37.89,38.0063,37.7446,37.7446,5900.0
2008-04-03 12:00:00,38.93,39.13,38.91,39.04,3700.0,37.7253,37.9191,37.7059,37.8318,3700.0
2008-04-03 12:10:00,39.01,39.1,38.88,38.96,3000.0,37.8028,37.89,37.6768,37.7543,3000.0
2008-04-03 12:20:00,38.88,38.91,38.77,38.82,3400.0,37.6768,37.7059,37.5702,37.6187,3400.0
2008-04-03 12:30:00,38.82,39.14,38.8,39.1,4100.0,37.6187,37.9288,37.5993,37.89,4100.0
2008-04-03 12:40:00,39.18,39.49,39.03,39.49,18600.0,37.9675,38.2679,37.8222,38.2679,18600.0
2008-04-03 12:50:00,39.5,39.64,39.4,39.51,18100.0,38.2776,38.4133,38.1807,38.2873,18100.0
2008-04-03 13:00:00,39.5,39.5,39.43,39.44,2200.0,38.2776,38.2776,38.2098,38.2195,2200.0
2008-04-03 13:10:00,39.44,39.69,39.43,39.69,16000.0,38.2195,38.4617,38.2098,38.4617,16000.0
2008-04-03 13:20:00,39.64,39.64,39.41,39.41,4300.0,38.4133,38.4133,38.1904,38.1904,4300.0
2008-04-03 13:30:00,39.57,39.57,39.07,39.17,13100.0,38.3454,38.3454,37.8609,37.9578,13100.0
2008-04-03 13:40:00,39.1,39.18,39.06,39.12,3200.0,37.89,37.9675,37.8512,37.9094,3200.0
2008-04-03 13:50:00,39.18,39.19,39.05,39.05,3200.0,37.9675,37.9772,37.8415,37.8415,3200.0
2008-04-03 14:00:00,39.04,39.06,38.96,38.99,5700.0,37.8318,37.8512,37.7543,37.7834,5700.0
2008-04-03 14:10:00,39.0,39.04,38.95,39.0,12600.0,37.7931,37.8318,37.7446,37.7931,12600.0
2008-04-03 14:20:00,39.0,39.02,38.9,38.98,9700.0,37.7931,37.8125,37.6962,37.7737,9700.0
2008-04-03 14:30:00,38.96,39.39,38.95,39.23,18800.0,37.7543,38.171,37.7446,38.016,18800.0
2008-04-03 14:40:00,39.23,39.52,39.2,39.42,17400.0,38.016,38.297,37.9869,38.2001,17400.0
2008-04-03 14:50:00,39.44,39.59,39.41,39.58,13200.0,38.2195,38.3648,38.1904,38.3551,13200.0
2008-04-03 15:00:00,39.56,39.56,39.36,39.36,8800.0,38.3358,38.3358,38.1419,38.1419,8800.0
2008-04-03 15:10:00,39.36,39.5,39.3,39.39,17000.0,38.1419,38.2776,38.0838,38.171,17000.0
2008-04-03 15:20:00,39.36,39.45,39.34,39.39,7500.0,38.1419,38.2292,38.1226,38.171,7500.0
2008-04-03 15:30:00,39.37,39.44,39.2,39.34,13400.0,38.1516,38.2195,37.9869,38.1226,13400.0
2008-04-03 15:40:00,39.39,39.46,39.35,39.46,17000.0,38.171,38.2389,38.1323,38.2389,17000.0
2008-04-03 15:50:00,39.47,39.75,39.46,39.63,34500.0,38.2485,38.5199,38.2389,38.4036,34500.0
2008-04-04 09:30:00,39.85,39.85,39.25,39.39,12700.0,38.6168,38.6168,38.0354,38.171,12700.0
2008-04-04 09:40:00,39.44,40.2,39.44,39.9,24300.0,38.2195,38.956,38.2195,38.6652,24300.0
2008-04-04 09:50:00,39.9,40.28,39.89,40.28,17700.0,38.6652,39.0335,38.6555,39.0335,17700.0
2008-04-04 10:00:00,40.28,40.42,40.1,40.21,25200.0,39.0335,39.1691,38.859,38.9656,25200.0
2008-04-04 10:10:00,40.15,40.25,39.86,39.94,23400.0,38.9075,39.0044,38.6265,38.704,23400.0
2008-04-04 10:20:00,40.0,40.18,40.0,40.11,10300.0,38.7621,38.9366,38.7621,38.8687,10300.0
2008-04-04 10:30:00,40.11,40.15,39.89,39.9,6000.0,38.8687,38.9075,38.6555,38.6652,6000.0
2008-04-04 10:40:00,39.86,40.38,39.86,40.38,28400.0,38.6265,39.1304,38.6265,39.1304,28400.0
2008-04-04 10:50:00,40.4,41.25,40.35,41.03,95400.0,39.1498,39.9735,39.1013,39.7603,95400.0
2008-04-04 11:00:00,41.03,41.73,41.02,41.52,79100.0,39.7603,40.4386,39.7506,40.2351,79100.0
2008-04-04 11:10:00,41.54,41.54,41.07,41.38,36400.0,40.2545,40.2545,39.799,40.0994,36400.0
2008-04-04 11:20:00,41.42,41.5,40.92,41.5,34100.0,40.1382,40.2157,39.6537,40.2157,34100.0
2008-04-04 11:30:00,41.48,41.73,41.42,41.63,64000.0,40.1963,40.4386,40.1382,40.3417,64000.0
2008-04-04 11:40:00,41.6,42.26,41.55,42.09,104100.0,40.3126,40.9522,40.2642,40.7875,104100.0
2008-04-04 11:50:00,42.09,42.24,41.95,42.05,51500.0,40.7875,40.9328,40.6518,40.7487,51500.0
2008-04-04 12:00:00,42.08,42.27,41.82,42.26,36200.0,40.7778,40.9619,40.5258,40.9522,36200.0
2008-04-04 12:10:00,42.19,42.81,42.15,42.25,92700.0,40.8844,41.4852,40.8456,40.9425,92700.0
2008-04-04 12:20:00,42.33,42.51,42.25,42.35,30800.0,41.02,41.1945,40.9425,41.0394,30800.0
2008-04-04 12:30:00,42.4,42.5,42.28,42.4,22700.0,41.0879,41.1848,40.9716,41.0879,22700.0
2008-04-04 12:40:00,42.4,42.6,42.09,42.15,44900.0,41.0879,41.2817,40.7875,40.8456,44900.0
2008-04-04 12:50:00,42.15,42.35,42.1,42.35,17000.0,40.8456,41.0394,40.7972,41.0394,17000.0
2008-04-04 13:00:00,42.32,42.64,42.24,42.49,30600.0,41.0103,41.3204,40.9328,41.1751,30600.0
2008-04-04 13:10:00,42.5,42.94,42.4,42.77,66000.0,41.1848,41.6112,41.0879,41.4464,66000.0
2008-04-04 13:20:00,42.77,43.55,42.71,43.2,103900.0,41.4464,42.2023,41.3883,41.8631,103900.0
2008-04-04 13:30:00,43.2,43.2,42.94,43.05,58900.0,41.8631,41.8631,41.6112,41.7178,58900.0
2008-04-04 13:40:00,43.01,43.2,42.94,43.1,65300.0,41.679,41.8631,41.6112,41.7662,65300.0
2008-04-04 13:50:00,43.1,43.29,42.94,43.29,37900.0,41.7662,41.9503,41.6112,41.9503,37900.0
2008-04-04 14:00:00,43.33,43.43,43.2,43.41,38900.0,41.9891,42.086,41.8631,42.0666,38900.0
2008-04-04 14:10:00,43.41,43.5,43.25,43.26,47400.0,42.0666,42.1538,41.9116,41.9213,47400.0
2008-04-04 14:20:00,43.26,43.31,43.14,43.2,67500.0,41.9213,41.9697,41.805,41.8631,67500.0
2008-04-04 14:30:00,43.2,43.5,43.15,43.46,61200.0,41.8631,42.1538,41.8147,42.1151,61200.0
2008-04-04 14:40:00,43.43,43.47,42.78,43.01,76200.0,42.086,42.1248,41.4561,41.679,76200.0
2008-04-04 14:50:00,43.05,43.1,42.77,42.8,34800.0,41.7178,41.7662,41.4464,41.4755,34800.0
2008-04-04 15:00:00,42.77,43.0,42.58,42.96,46000.0,41.4464,41.6693,41.2623,41.6305,46000.0
2008-04-04 15:10:00,42.97,42.97,42.75,42.93,50200.0,41.6402,41.6402,41.427,41.6015,50200.0
2008-04-04 15:20:00,42.93,43.21,42.9,43.2,104900.0,41.6015,41.8728,41.5724,41.8631,104900.0
2008-04-04 15:30:00,43.2,43.5,43.17,43.22,88200.0,41.8631,42.1538,41.834,41.8825,88200.0
2008-04-04 15:40:00,43.22,43.22,42.75,42.85,71100.0,41.8825,41.8825,41.427,41.5239,71100.0
2008-04-04 15:50:00,42.89,43.39,42.85,43.25,120200.0,41.5627,42.0472,41.5239,41.9116,120200.0
2008-04-07 09:30:00,44.24,44.4,43.56,43.75,134000.0,42.8709,43.026,42.212,42.3961,134000.0
2008-04-07 09:40:00,43.7,43.79,43.1,43.21,52700.0,42.3476,42.4349,41.7662,41.8728,52700.0
2008-04-07 09:50:00,43.2,43.39,42.75,43.38,60600.0,41.8631,42.0472,41.427,42.0375,60600.0
2008-04-07 10:00:00,43.23,44.25,43.22,43.92,101200.0,41.8922,42.8806,41.8825,42.5608,101200.0
2008-04-07 10:10:00,44.0,44.22,43.64,43.64,49500.0,42.6384,42.8515,42.2895,42.2895,49500.0
2008-04-07 10:20:00,43.67,43.96,43.5,43.71,26400.0,42.3186,42.5996,42.1538,42.3573,26400.0
2008-04-07 10:30:00,43.71,43.98,43.5,43.74,39500.0,42.3573,42.619,42.1538,42.3864,39500.0
2008-04-07 10:40:00,43.72,43.72,43.08,43.27,39200.0,42.367,42.367,41.7468,41.9309,39200.0
2008-04-07 10:50:00,43.27,43.51,43.15,43.34,14900.0,41.9309,42.1635,41.8147,41.9988,14900.0
2008-04-07 11:00:00,43.37,43.53,43.27,43.39,18300.0,42.0279,42.1829,41.9309,42.0472,18300.0
2008-04-07 11:10:00,43.43,43.43,43.29,43.42,7900.0,42.086,42.086,41.9503,42.0763,7900.0
2008-04-07 11:20:00,43.42,43.8,43.42,43.78,18600.0,42.0763,42.4445,42.0763,42.4252,18600.0
2008-04-07 11:30:00,43.79,43.91,43.67,43.84,14900.0,42.4349,42.5511,42.3186,42.4833,14900.0
2008-04-07 11:40:00,43.83,43.93,43.83,43.87,13000.0,42.4736,42.5705,42.4736,42.5124,13000.0
2008-04-07 11:50:00,43.9,43.91,43.81,43.86,7900.0,42.5414,42.5511,42.4542,42.5027,7900.0
2008-04-07 12:00:00,43.85,43.85,43.66,43.8,10600.0,42.493,42.493,42.3089,42.4445,10600.0
2008-04-07 12:10:00,43.78,43.86,43.75,43.84,9600.0,42.4252,42.5027,42.3961,42.4833,9600.0
2008-04-07 12:20:00,43.76,43.99,43.75,43.91,12500.0,42.4058,42.6287,42.3961,42.5511,12500.0
2008-04-07 12:30:00,43.91,43.99,43.89,43.95,16400.0,42.5511,42.6287,42.5318,42.5899,16400.0
2008-04-07 12:40:00,43.95,44.0,43.67,43.94,16500.0,42.5899,42.6384,42.3186,42.5802,16500.0
2008-04-07 12:50:00,43.94,43.94,43.84,43.92,11600.0,42.5802,42.5802,42.4833,42.5608,11600.0
2008-04-07 13:00:00,43.92,43.99,43.8,43.8,17300.0,42.5608,42.6287,42.4445,42.4445,17300.0
2008-04-07 13:10:00,43.83,43.87,43.79,43.84,15000.0,42.4736,42.5124,42.4349,42.4833,15000.0
2008-04-07 13:20:00,43.8,43.8,43.6,43.7,15400.0,42.4445,42.4445,42.2507,42.3476,15400.0
2008-04-07 13:30:00,43.61,43.74,43.39,43.44,8800.0,42.2604,42.3864,42.0472,42.0957,8800.0
2008-04-07 13:40:00,43.43,43.54,43.33,43.41,16700.0,42.086,42.1926,41.9891,42.0666,16700.0
2008-04-07 13:50:00,43.41,43.43,43.22,43.29,24600.0,42.0666,42.086,41.8825,41.9503,24600.0
2008-04-07 14:00:00,43.29,43.74,43.26,43.52,35000.0,41.9503,42.3864,41.9213,42.1732,35000.0
2008-04-07 14:10:00,43.57,43.8,43.51,43.75,22600.0,42.2217,42.4445,42.1635,42.3961,22600.0
2008-04-07 14:20:00,43.75,43.76,43.47,43.5,35600.0,42.3961,42.4058,42.1248,42.1538,35600.0
2008-04-07 14:30:00,43.54,43.64,43.31,43.43,27000.0,42.1926,42.2895,41.9697,42.086,27000.0
2008-04-07 14:40:00,43.4,43.64,43.0,43.2,47200.0,42.0569,42.2895,41.6693,41.8631,47200.0
2008-04-07 14:50:00,43.22,43.55,43.2,43.4,28800.0,41.8825,42.2023,41.8631,42.0569,28800.0
2008-04-07 15:00:00,43.42,43.47,43.3,43.37,33200.0,42.0763,42.1248,41.96,42.0279,33200.0
2008-04-07 15:10:00,43.39,43.68,43.27,43.62,32700.0,42.0472,42.3283,41.9309,42.2701,32700.0
2008-04-07 15:20:00,43.61,43.97,43.56,43.73,32600.0,42.2604,42.6093,42.212,42.3767,32600.0
2008-04-07 15:30:00,43.73,43.86,43.44,43.69,42100.0,42.3767,42.5027,42.0957,42.3379,42100.0
2008-04-07 15:40:00,43.68,43.75,43.54,43.69,13600.0,42.3283,42.3961,42.1926,42.3379,13600.0
2008-04-07 15:50:00,43.69,43.71,43.56,43.66,24000.0,42.3379,42.3573,42.212,42.3089,24000.0
2008-04-08 09:30:00,43.48,43.48,42.81,43.35,20300.0,42.1344,42.1344,41.4852,42.0085,20300.0
2008-04-08 09:40:00,43.28,43.42,43.0,43.07,14900.0,41.9406,42.0763,41.6693,41.7371,14900.0
2008-04-08 09:50:00,43.01,43.25,43.0,43.23,7400.0,41.679,41.9116,41.6693,41.8922,7400.0
2008-04-08 10:00:00,43.33,43.69,43.2,43.45,27200.0,41.9891,42.3379,41.8631,42.1054,27200.0
2008-04-08 10:10:00,43.45,44.13,43.45,44.0,37300.0,42.1054,42.7643,42.1054,42.6384,37300.0
2008-04-08 10:20:00,44.0,44.24,43.92,44.2,72200.0,42.6384,42.8709,42.5608,42.8322,72200.0
2008-04-08 10:30:00,44.2,45.83,44.08,45.13,218300.0,42.8322,44.4117,42.7159,43.7334,218300.0
2008-04-08 10:40:00,45.17,45.21,44.76,45.0,88200.0,43.7721,43.8109,43.3748,43.6074,88200.0
2008-04-08 10:50:00,45.0,45.0,44.37,44.57,38300.0,43.6074,43.6074,42.9969,43.1907,38300.0
2008-04-08 11:00:00,44.57,44.8,44.25,44.7,22800.0,43.1907,43.4136,42.8806,43.3167,22800.0
2008-04-08 11:10:00,44.74,45.15,44.73,44.96,43100.0,43.3555,43.7528,43.3458,43.5686,43100.0
2008-04-08 11:20:00,44.92,45.0,44.8,44.81,34700.0,43.5299,43.6074,43.4136,43.4233,34700.0
2008-04-08 11:30:00,44.81,45.0,44.6,44.67,36300.0,43.4233,43.6074,43.2198,43.2876,36300.0
2008-04-08 11:40:00,44.63,44.67,44.46,44.65,15200.0,43.2489,43.2876,43.0841,43.2682,15200.0
2008-04-08 11:50:00,44.67,44.83,44.63,44.69,9600.0,43.2876,43.4427,43.2489,43.307,9600.0
2008-04-08 12:00:00,44.82,44.89,44.7,44.85,9700.0,43.433,43.5008,43.3167,43.462,9700.0
2008-04-08 12:10:00,44.85,44.9,44.64,44.7,9100.0,43.462,43.5105,43.2585,43.3167,9100.0
2008-04-08 12:20:00,44.74,44.98,44.73,44.92,12200.0,43.3555,43.588,43.3458,43.5299,12200.0
2008-04-08 12:30:00,44.92,45.35,44.9,45.12,39300.0,43.5299,43.9466,43.5105,43.7237,39300.0
2008-04-08 12:40:00,45.19,45.25,45.02,45.12,11800.0,43.7915,43.8497,43.6268,43.7237,11800.0
2008-04-08 12:50:00,45.08,45.2,44.71,44.71,15500.0,43.6849,43.8012,43.3264,43.3264,15500.0
2008-04-08 13:00:00,44.82,45.11,44.79,44.87,19200.0,43.433,43.714,43.4039,43.4814,19200.0
2008-04-08 13:10:00,44.91,45.0,44.75,44.75,12300.0,43.5202,43.6074,43.3651,43.3651,12300.0
2008-04-08 13:20:00,44.75,44.89,44.71,44.77,16500.0,43.3651,43.5008,43.3264,43.3845,16500.0
2008-04-08 13:30:00,44.77,44.77,44.71,44.74,29300.0,43.3845,43.3845,43.3264,43.3555,29300.0
2008-04-08 13:40:00,44.73,44.75,44.25,44.34,39800.0,43.3458,43.3651,42.8806,42.9678,39800.0
2008-04-08 13:50:00,44.34,44.57,44.33,44.5,12800.0,42.9678,43.1907,42.9581,43.1229,12800.0
2008-04-08 14:00:00,44.49,44.55,44.17,44.17,23600.0,43.1132,43.1713,42.8031,42.8031,23600.0
2008-04-08 14:10:00,44.17,44.37,44.02,44.37,31100.0,42.8031,42.9969,42.6577,42.9969,31100.0
2008-04-08 14:20:00,44.34,44.43,44.15,44.43,20800.0,42.9678,43.055,42.7837,43.055,20800.0
2008-04-08 14:30:00,44.36,44.57,44.36,44.51,29700.0,42.9872,43.1907,42.9872,43.1326,29700.0
2008-04-08 14:40:00,44.52,44.54,44.46,44.5,13000.0,43.1423,43.1616,43.0841,43.1229,13000.0
2008-04-08 14:50:00,44.5,44.64,44.5,44.63,20900.0,43.1229,43.2585,43.1229,43.2489,20900.0
2008-04-08 15:00:00,44.63,44.64,44.52,44.55,12300.0,43.2489,43.2585,43.1423,43.1713,12300.0
2008-04-08 15:10:00,44.55,44.73,44.53,44.73,30700.0,43.1713,43.3458,43.152,43.3458,30700.0
2008-04-08 15:20:00,44.73,44.78,44.69,44.74,40300.0,43.3458,43.3942,43.307,43.3555,40300.0
2008-04-08 15:30:00,44.75,45.0,44.73,45.0,71000.0,43.3651,43.6074,43.3458,43.6074,71000.0
2008-04-08 15:40:00,45.0,45.27,44.82,45.27,123900.0,43.6074,43.8691,43.433,43.8691,123900.0
2008-04-08 15:50:00,45.29,45.49,45.11,45.37,118200.0,43.8884,44.0822,43.714,43.966,118200.0
2008-04-09 09:30:00,46.72,46.74,45.69,45.79,179000.0,45.2742,45.2936,44.2761,44.373,179000.0
2008-04-09 09:40:00,45.75,45.78,44.75,44.75,78200.0,44.3342,44.3633,43.3651,43.3651,78200.0
2008-04-09 09:50:00,44.88,45.05,44.76,44.95,49400.0,43.4911,43.6559,43.3748,43.559,49400.0
2008-04-09 10:00:00,44.9,44.93,44.25,44.4,43900.0,43.5105,43.5396,42.8806,43.026,43900.0
2008-04-09 10:10:00,44.5,44.94,44.44,44.93,27900.0,43.1229,43.5493,43.0647,43.5396,27900.0
2008-04-09 10:20:00,44.87,45.0,44.76,44.91,23800.0,43.4814,43.6074,43.3748,43.5202,23800.0
2008-04-09 10:30:00,44.91,45.19,44.8,45.13,42900.0,43.5202,43.7915,43.4136,43.7334,42900.0
2008-04-09 10:40:00,45.08,45.15,44.86,44.91,12700.0,43.6849,43.7528,43.4717,43.5202,12700.0
2008-04-09 10:50:00,44.9,45.0,44.87,45.0,16900.0,43.5105,43.6074,43.4814,43.6074,16900.0
2008-04-09 11:00:00,44.97,44.98,44.73,44.81,11200.0,43.5783,43.588,43.3458,43.4233,11200.0
2008-04-09 11:10:00,44.84,44.94,44.71,44.71,9200.0,43.4524,43.5493,43.3264,43.3264,9200.0
2008-04-09 11:20:00,44.71,44.8,44.55,44.62,16800.0,43.3264,43.4136,43.1713,43.2392,16800.0
2008-04-09 11:30:00,44.65,44.68,44.2,44.2,23600.0,43.2682,43.2973,42.8322,42.8322,23600.0
2008-04-09 11:40:00,44.23,44.48,44.15,44.21,12700.0,42.8612,43.1035,42.7837,42.8419,12700.0
2008-04-09 11:50:00,44.2,44.25,44.07,44.14,16700.0,42.8322,42.8806,42.7062,42.774,16700.0
2008-04-09 12:00:00,44.22,44.28,44.0,44.01,20000.0,42.8515,42.9097,42.6384,42.648,20000.0
2008-04-09 12:10:00,44.06,44.06,43.86,44.04,27500.0,42.6965,42.6965,42.5027,42.6771,27500.0
2008-04-09 12:20:00,44.08,44.2,44.0,44.2,22700.0,42.7159,42.8322,42.6384,42.8322,22700.0
2008-04-09 12:30:00,44.2,44.3,44.15,44.17,18200.0,42.8322,42.9291,42.7837,42.8031,18200.0
2008-04-09 12:40:00,44.17,44.27,44.15,44.25,10200.0,42.8031,42.9,42.7837,42.8806,10200.0
2008-04-09 12:50:00,44.25,44.54,44.25,44.41,38400.0,42.8806,43.1616,42.8806,43.0357,38400.0
2008-04-09 13:00:00,44.38,44.85,44.38,44.84,32300.0,43.0066,43.462,43.0066,43.4524,32300.0
2008-04-09 13:10:00,44.83,44.95,44.81,44.95,12200.0,43.4427,43.559,43.4233,43.559,12200.0
2008-04-09 13:20:00,44.94,44.94,44.76,44.76,10300.0,43.5493,43.5493,43.3748,43.3748,10300.0
2008-04-09 13:30:00,44.81,44.98,44.62,44.95,13600.0,43.4233,43.588,43.2392,43.559,13600.0
2008-04-09 13:40:00,44.93,45.0,44.82,44.82,15200.0,43.5396,43.6074,43.433,43.433,15200.0
2008-04-09 13:50:00,44.8,45.0,44.8,44.9,12800.0,43.4136,43.6074,43.4136,43.5105,12800.0
2008-04-09 14:00:00,44.94,45.05,44.9,44.93,48100.0,43.5493,43.6559,43.5105,43.5396,48100.0
2008-04-09 14:10:00,44.93,44.95,44.52,44.62,22000.0,43.5396,43.559,43.1423,43.2392,22000.0
2008-04-09 14:20:00,44.59,44.67,44.43,44.56,18700.0,43.2101,43.2876,43.055,43.181,18700.0
2008-04-09 14:30:00,44.6,44.63,44.47,44.62,11400.0,43.2198,43.2489,43.0938,43.2392,11400.0
2008-04-09 14:40:00,44.63,44.77,44.63,44.71,15700.0,43.2489,43.3845,43.2489,43.3264,15700.0
2008-04-09 14:50:00,44.7,44.79,44.52,44.79,20200.0,43.3167,43.4039,43.1423,43.4039,20200.0
2008-04-09 15:00:00,44.78,44.78,44.58,44.71,16300.0,43.3942,43.3942,43.2004,43.3264,16300.0
2008-04-09 15:10:00,44.71,44.77,44.54,44.77,26200.0,43.3264,43.3845,43.1616,43.3845,26200.0
2008-04-09 15:20:00,44.74,45.0,44.73,44.94,33500.0,43.3555,43.6074,43.3458,43.5493,33500.0
2008-04-09 15:30:00,44.96,45.43,44.92,45.33,35000.0,43.5686,44.0241,43.5299,43.9272,35000.0
2008-04-09 15:40:00,45.26,45.35,45.15,45.16,22800.0,43.8594,43.9466,43.7528,43.7625,22800.0
2008-04-09 15:50:00,45.22,45.28,45.02,45.19,27200.0,43.8206,43.8787,43.6268,43.7915,27200.0
2008-04-10 09:30:00,44.1,45.36,43.39,44.72,67300.0,42.7353,43.9563,42.0472,43.3361,67300.0
2008-04-10 09:40:00,44.61,44.92,44.04,44.16,20400.0,43.2295,43.5299,42.6771,42.7934,20400.0
2008-04-10 09:50:00,44.12,44.49,44.12,44.32,26300.0,42.7546,43.1132,42.7546,42.9485,26300.0
2008-04-10 10:00:00,44.38,45.0,44.29,44.99,30400.0,43.0066,43.6074,42.9194,43.5977,30400.0
2008-04-10 10:10:00,44.94,45.34,44.94,45.24,47700.0,43.5493,43.9369,43.5493,43.84,47700.0
2008-04-10 10:20:00,45.19,45.92,45.19,45.65,39600.0,43.7915,44.4989,43.7915,44.2373,39600.0
2008-04-10 10:30:00,45.68,45.84,45.6,45.8,21800.0,44.2664,44.4214,44.1888,44.3827,21800.0
2008-04-10 10:40:00,45.8,46.0,45.8,45.96,62300.0,44.3827,44.5765,44.3827,44.5377,62300.0
2008-04-10 10:50:00,45.96,46.0,45.6,45.98,23800.0,44.5377,44.5765,44.1888,44.5571,23800.0
2008-04-10 11:00:00,45.98,46.0,45.71,45.99,27500.0,44.5571,44.5765,44.2954,44.5668,27500.0
2008-04-10 11:10:00,46.0,46.32,45.93,46.32,43600.0,44.5765,44.8866,44.5086,44.8866,43600.0
2008-04-10 11:20:00,46.27,46.5,45.88,45.9,31800.0,44.8381,45.061,44.4602,44.4796,31800.0
2008-04-10 11:30:00,45.89,46.1,45.76,45.77,18600.0,44.4699,44.6734,44.3439,44.3536,18600.0
2008-04-10 11:40:00,45.82,46.3,45.8,46.24,16400.0,44.402,44.8672,44.3827,44.809,16400.0
2008-04-10 11:50:00,46.21,46.24,45.95,46.11,13200.0,44.78,44.809,44.528,44.6831,13200.0
2008-04-10 12:00:00,46.19,46.19,45.78,45.88,13000.0,44.7606,44.7606,44.3633,44.4602,13000.0
2008-04-10 12:10:00,45.91,45.95,45.6,45.69,20100.0,44.4892,44.528,44.1888,44.2761,20100.0
2008-04-10 12:20:00,45.72,45.75,45.65,45.73,4400.0,44.3051,44.3342,44.2373,44.3148,4400.0
2008-04-10 12:30:00,45.71,45.73,45.42,45.51,11500.0,44.2954,44.3148,44.0144,44.1016,11500.0
2008-04-10 12:40:00,45.54,45.87,45.41,45.41,14200.0,44.1307,44.4505,44.0047,44.0047,14200.0
2008-04-10 12:50:00,45.41,45.73,45.39,45.61,12400.0,44.0047,44.3148,43.9853,44.1985,12400.0
2008-04-10 13:00:00,45.65,45.65,45.41,45.47,9100.0,44.2373,44.2373,44.0047,44.0629,9100.0
2008-04-10 13:10:00,45.47,45.69,45.47,45.5,12200.0,44.0629,44.2761,44.0629,44.0919,12200.0
2008-04-10 13:20:00,45.49,45.7,45.49,45.7,6700.0,44.0822,44.2857,44.0822,44.2857,6700.0
2008-04-10 13:30:00,45.73,46.14,45.71,46.13,17000.0,44.3148,44.7121,44.2954,44.7024,17000.0
2008-04-10 13:40:00,46.05,46.16,45.95,46.16,15600.0,44.6249,44.7315,44.528,44.7315,15600.0
2008-04-10 13:50:00,46.11,46.32,46.1,46.15,22000.0,44.6831,44.8866,44.6734,44.7218,22000.0
2008-04-10 14:00:00,46.2,46.29,46.16,46.22,22700.0,44.7703,44.8575,44.7315,44.7897,22700.0
2008-04-10 14:10:00,46.26,46.29,45.97,46.06,25100.0,44.8284,44.8575,44.5474,44.6346,25100.0
2008-04-10 14:20:00,46.08,46.2,45.77,45.9,18700.0,44.654,44.7703,44.3536,44.4796,18700.0
2008-04-10 14:30:00,45.88,46.11,45.77,46.07,14000.0,44.4602,44.6831,44.3536,44.6443,14000.0
2008-04-10 14:40:00,46.07,46.14,46.0,46.13,20400.0,44.6443,44.7121,44.5765,44.7024,20400.0
2008-04-10 14:50:00,46.15,46.25,46.1,46.14,20200.0,44.7218,44.8187,44.6734,44.7121,20200.0
2008-04-10 15:00:00,46.12,46.25,46.1,46.24,11400.0,44.6927,44.8187,44.6734,44.809,11400.0
2008-04-10 15:10:00,46.25,46.25,46.09,46.23,40600.0,44.8187,44.8187,44.6637,44.7993,40600.0
2008-04-10 15:20:00,46.23,46.95,46.23,46.75,63200.0,44.7993,45.4971,44.7993,45.3033,63200.0
2008-04-10 15:30:00,46.75,46.75,46.39,46.75,82400.0,45.3033,45.3033,44.9544,45.3033,82400.0
2008-04-10 15:40:00,46.74,46.8,46.15,46.58,65000.0,45.2936,45.3517,44.7218,45.1385,65000.0
2008-04-10 15:50:00,46.59,47.24,46.59,46.9,177600.0,45.1482,45.7781,45.1482,45.4486,177600.0
2008-04-11 09:30:00,45.65,46.2,45.02,45.79,65900.0,44.2373,44.7703,43.6268,44.373,65900.0
2008-04-11 09:40:00,45.83,46.25,45.51,45.78,54800.0,44.4117,44.8187,44.1016,44.3633,54800.0
2008-04-11 09:50:00,45.78,46.25,45.78,46.16,32500.0,44.3633,44.8187,44.3633,44.7315,32500.0
2008-04-11 10:00:00,46.13,46.52,45.25,46.06,141600.0,44.7024,45.0804,43.8497,44.6346,141600.0
2008-04-11 10:10:00,46.13,46.84,46.07,46.76,65800.0,44.7024,45.3905,44.6443,45.3129,65800.0
2008-04-11 10:20:00,46.75,46.82,46.3,46.45,22900.0,45.3033,45.3711,44.8672,45.0125,22900.0
2008-04-11 10:30:00,46.46,46.84,46.43,46.53,26500.0,45.0222,45.3905,44.9932,45.0901,26500.0
2008-04-11 10:40:00,46.55,46.7,46.4,46.6,16900.0,45.1094,45.2548,44.9641,45.1579,16900.0
2008-04-11 10:50:00,46.59,46.68,45.97,46.23,42600.0,45.1482,45.2354,44.5474,44.7993,42600.0
2008-04-11 11:00:00,46.19,46.37,46.15,46.31,14800.0,44.7606,44.935,44.7218,44.8769,14800.0
2008-04-11 11:10:00,46.32,46.49,46.16,46.36,12900.0,44.8866,45.0513,44.7315,44.9253,12900.0
2008-04-11 11:20:00,46.36,46.5,46.31,46.33,10700.0,44.9253,45.061,44.8769,44.8962,10700.0
2008-04-11 11:30:00,46.41,46.81,46.33,46.75,26500.0,44.9738,45.3614,44.8962,45.3033,26500.0
2008-04-11 11:40:00,46.74,47.4,46.74,47.01,87700.0,45.2936,45.9331,45.2936,45.5552,87700.0
2008-04-11 11:50:00,47.05,47.05,46.8,46.88,9000.0,45.594,45.594,45.3517,45.4292,9000.0
2008-04-11 12:00:00,46.82,47.25,46.76,46.96,19700.0,45.3711,45.7878,45.3129,45.5068,19700.0
2008-04-11 12:10:00,46.88,47.07,46.79,47.02,10600.0,45.4292,45.6133,45.342,45.5649,10600.0
2008-04-11 12:20:00,47.06,47.2,46.73,46.89,25000.0,45.6037,45.7393,45.2839,45.4389,25000.0
2008-04-11 12:30:00,46.89,47.03,46.85,46.89,5900.0,45.4389,45.5746,45.4002,45.4389,5900.0
2008-04-11 12:40:00,46.89,46.91,46.73,46.87,6800.0,45.4389,45.4583,45.2839,45.4195,6800.0
2008-04-11 12:50:00,46.88,46.95,46.77,46.85,9300.0,45.4292,45.4971,45.3226,45.4002,9300.0
2008-04-11 13:00:00,46.85,46.9,46.75,46.8,6600.0,45.4002,45.4486,45.3033,45.3517,6600.0
2008-04-11 13:10:00,46.86,46.94,46.8,46.92,6200.0,45.4098,45.4874,45.3517,45.468,6200.0
2008-04-11 13:20:00,46.93,46.99,46.91,46.95,13600.0,45.4777,45.5358,45.4583,45.4971,13600.0
2008-04-11 13:30:00,46.95,46.95,46.73,46.77,24000.0,45.4971,45.4971,45.2839,45.3226,24000.0
2008-04-11 13:40:00,46.76,46.85,46.5,46.5,26200.0,45.3129,45.4002,45.061,45.061,26200.0
2008-04-11 13:50:00,46.52,46.67,46.48,46.61,30300.0,45.0804,45.2257,45.0416,45.1676,30300.0
2008-04-11 14:00:00,46.6,46.63,46.33,46.39,23100.0,45.1579,45.187,44.8962,44.9544,23100.0
2008-04-11 14:10:00,46.39,46.41,46.2,46.2,33400.0,44.9544,44.9738,44.7703,44.7703,33400.0
2008-04-11 14:20:00,46.2,46.27,46.08,46.26,23900.0,44.7703,44.8381,44.654,44.8284,23900.0
2008-04-11 14:30:00,46.26,46.39,46.26,46.26,12800.0,44.8284,44.9544,44.8284,44.8284,12800.0
2008-04-11 14:40:00,46.26,46.33,46.19,46.31,23000.0,44.8284,44.8962,44.7606,44.8769,23000.0
2008-04-11 14:50:00,46.35,46.65,46.35,46.45,41900.0,44.9156,45.2063,44.9156,45.0125,41900.0
2008-04-11 15:00:00,46.47,46.7,46.33,46.43,34500.0,45.0319,45.2548,44.8962,44.9932,34500.0
2008-04-11 15:10:00,46.44,46.49,46.1,46.4,39400.0,45.0028,45.0513,44.6734,44.9641,39400.0
2008-04-11 15:20:00,46.4,46.7,46.38,46.54,58400.0,44.9641,45.2548,44.9447,45.0998,58400.0
2008-04-11 15:30:00,46.55,46.55,45.67,45.86,87100.0,45.1094,45.1094,44.2567,44.4408,87100.0
2008-04-11 15:40:00,45.81,46.15,45.49,46.05,69400.0,44.3923,44.7218,44.0822,44.6249,69400.0
2008-04-11 15:50:00,46.04,46.54,45.86,46.45,139300.0,44.6152,45.0998,44.4408,45.0125,139300.0
2008-04-14 09:30:00,45.8,46.79,45.54,46.48,44100.0,44.3827,45.342,44.1307,45.0416,44100.0
2008-04-14 09:40:00,46.3,46.67,45.86,46.0,42100.0,44.8672,45.2257,44.4408,44.5765,42100.0
2008-04-14 09:50:00,46.01,46.5,45.97,46.24,45600.0,44.5862,45.061,44.5474,44.809,45600.0
2008-04-14 10:00:00,46.11,46.3,45.63,45.77,67300.0,44.6831,44.8672,44.2179,44.3536,67300.0
2008-04-14 10:10:00,45.79,45.83,45.13,45.31,84900.0,44.373,44.4117,43.7334,43.9078,84900.0
2008-04-14 10:20:00,45.3,45.59,45.2,45.56,29800.0,43.8981,44.1791,43.8012,44.1501,29800.0
2008-04-14 10:30:00,45.52,45.74,45.33,45.45,22900.0,44.1113,44.3245,43.9272,44.0435,22900.0
2008-04-14 10:40:00,45.49,45.83,45.49,45.61,16200.0,44.0822,44.4117,44.0822,44.1985,16200.0
2008-04-14 10:50:00,45.6,45.8,45.42,45.79,12300.0,44.1888,44.3827,44.0144,44.373,12300.0
2008-04-14 11:00:00,45.78,45.84,45.63,45.72,13600.0,44.3633,44.4214,44.2179,44.3051,13600.0
2008-04-14 11:10:00,45.71,45.71,45.19,45.25,43800.0,44.2954,44.2954,43.7915,43.8497,43800.0
2008-04-14 11:20:00,45.22,45.5,45.21,45.49,8200.0,43.8206,44.0919,43.8109,44.0822,8200.0
2008-04-14 11:30:00,45.52,45.62,45.35,45.41,12000.0,44.1113,44.2082,43.9466,44.0047,12000.0
2008-04-14 11:40:00,45.38,45.62,45.36,45.5,8400.0,43.9756,44.2082,43.9563,44.0919,8400.0
2008-04-14 11:50:00,45.45,45.55,45.41,45.53,9000.0,44.0435,44.1404,44.0047,44.121,9000.0
2008-04-14 12:00:00,45.52,45.96,45.51,45.79,18200.0,44.1113,44.5377,44.1016,44.373,18200.0
2008-04-14 12:10:00,45.78,45.83,45.72,45.76,4300.0,44.3633,44.4117,44.3051,44.3439,4300.0
2008-04-14 12:20:00,45.73,45.9,45.67,45.9,6900.0,44.3148,44.4796,44.2567,44.4796,6900.0
2008-04-14 12:30:00,45.93,46.0,45.86,45.9,12500.0,44.5086,44.5765,44.4408,44.4796,12500.0
2008-04-14 12:40:00,45.88,45.95,45.83,45.94,7800.0,44.4602,44.528,44.4117,44.5183,7800.0
2008-04-14 12:50:00,45.95,46.1,45.83,45.98,40600.0,44.528,44.6734,44.4117,44.5571,40600.0
2008-04-14 13:00:00,45.93,45.97,45.72,45.72,4200.0,44.5086,44.5474,44.3051,44.3051,4200.0
2008-04-14 13:10:00,45.82,45.98,45.73,45.82,4400.0,44.402,44.5571,44.3148,44.402,4400.0
2008-04-14 13:20:00,45.81,45.97,45.75,45.95,8200.0,44.3923,44.5474,44.3342,44.528,8200.0
2008-04-14 13:30:00,45.96,45.98,45.86,45.86,2900.0,44.5377,44.5571,44.4408,44.4408,2900.0
2008-04-14 13:40:00,45.91,45.91,45.77,45.77,2700.0,44.4892,44.4892,44.3536,44.3536,2700.0
2008-04-14 13:50:00,45.77,45.82,45.75,45.78,3400.0,44.3536,44.402,44.3342,44.3633,3400.0
2008-04-14 14:00:00,45.81,45.9,45.78,45.78,4000.0,44.3923,44.4796,44.3633,44.3633,4000.0
2008-04-14 14:10:00,45.81,45.84,45.7,45.74,3500.0,44.3923,44.4214,44.2857,44.3245,3500.0
2008-04-14 14:20:00,45.79,45.84,45.52,45.59,10500.0,44.373,44.4214,44.1113,44.1791,10500.0
2008-04-14 14:30:00,45.65,45.9,45.53,45.8,21300.0,44.2373,44.4796,44.121,44.3827,21300.0
2008-04-14 14:40:00,45.77,45.82,45.69,45.69,1500.0,44.3536,44.402,44.2761,44.2761,1500.0
2008-04-14 14:50:00,45.66,45.66,45.35,45.35,11100.0,44.247,44.247,43.9466,43.9466,11100.0
2008-04-14 15:00:00,45.37,45.48,45.29,45.29,11400.0,43.966,44.0726,43.8884,43.8884,11400.0
2008-04-14 15:10:00,45.31,45.46,45.31,45.38,6900.0,43.9078,44.0532,43.9078,43.9756,6900.0
2008-04-14 15:20:00,45.43,45.52,45.25,45.32,10800.0,44.0241,44.1113,43.8497,43.9175,10800.0
2008-04-14 15:30:00,45.25,45.29,45.07,45.13,33600.0,43.8497,43.8884,43.6752,43.7334,33600.0
2008-04-14 15:40:00,45.15,45.4,45.07,45.29,24400.0,43.7528,43.995,43.6752,43.8884,24400.0
2008-04-14 15:50:00,45.3,45.3,44.69,44.69,112500.0,43.8981,43.8981,43.307,43.307,112500.0
2008-04-15 09:30:00,45.02,45.59,45.02,45.47,28000.0,43.6268,44.1791,43.6268,44.0629,28000.0
2008-04-15 09:40:00,45.44,45.49,45.18,45.24,14000.0,44.0338,44.0822,43.7818,43.84,14000.0
2008-04-15 09:50:00,45.37,45.37,45.22,45.23,14400.0,43.966,43.966,43.8206,43.8303,14400.0
2008-04-15 10:00:00,45.23,45.26,44.9,45.04,38500.0,43.8303,43.8594,43.5105,43.6462,38500.0
2008-04-15 10:10:00,44.95,45.24,44.95,45.21,15400.0,43.559,43.84,43.559,43.8109,15400.0
2008-04-15 10:20:00,45.23,45.25,45.02,45.21,10200.0,43.8303,43.8497,43.6268,43.8109,10200.0
2008-04-15 10:30:00,45.23,45.47,45.19,45.34,17500.0,43.8303,44.0629,43.7915,43.9369,17500.0
2008-04-15 10:40:00,45.31,45.35,45.12,45.29,8700.0,43.9078,43.9466,43.7237,43.8884,8700.0
2008-04-15 10:50:00,45.28,45.32,45.09,45.25,15200.0,43.8787,43.9175,43.6946,43.8497,15200.0
2008-04-15 11:00:00,45.23,45.26,44.8,44.83,12800.0,43.8303,43.8594,43.4136,43.4427,12800.0
2008-04-15 11:10:00,44.86,45.03,44.78,44.86,10900.0,43.4717,43.6365,43.3942,43.4717,10900.0
2008-04-15 11:20:00,44.91,44.91,44.61,44.72,17600.0,43.5202,43.5202,43.2295,43.3361,17600.0
2008-04-15 11:30:00,44.72,44.82,44.62,44.73,10100.0,43.3361,43.433,43.2392,43.3458,10100.0
2008-04-15 11:40:00,44.72,45.0,44.7,44.93,16500.0,43.3361,43.6074,43.3167,43.5396,16500.0
2008-04-15 11:50:00,44.92,44.97,44.6,44.91,12900.0,43.5299,43.5783,43.2198,43.5202,12900.0
2008-04-15 12:00:00,44.87,44.91,44.84,44.9,4100.0,43.4814,43.5202,43.4524,43.5105,4100.0
2008-04-15 12:10:00,44.9,45.0,44.9,44.92,14900.0,43.5105,43.6074,43.5105,43.5299,14900.0
2008-04-15 12:20:00,44.96,45.0,44.95,45.0,5000.0,43.5686,43.6074,43.559,43.6074,5000.0
2008-04-15 12:30:00,45.0,45.0,44.87,44.92,5500.0,43.6074,43.6074,43.4814,43.5299,5500.0
2008-04-15 12:40:00,44.95,45.09,44.89,44.89,26700.0,43.559,43.6946,43.5008,43.5008,26700.0
2008-04-15 12:50:00,44.93,45.05,44.93,45.02,15800.0,43.5396,43.6559,43.5396,43.6268,15800.0
2008-04-15 13:00:00,44.97,45.15,44.97,44.98,6900.0,43.5783,43.7528,43.5783,43.588,6900.0
2008-04-15 13:10:00,45.0,45.28,45.0,45.17,7200.0,43.6074,43.8787,43.6074,43.7721,7200.0
2008-04-15 13:20:00,45.24,45.35,45.15,45.35,15600.0,43.84,43.9466,43.7528,43.9466,15600.0
2008-04-15 13:30:00,45.35,45.35,45.27,45.3,6300.0,43.9466,43.9466,43.8691,43.8981,6300.0
2008-04-15 13:40:00,45.3,45.5,45.25,45.48,35600.0,43.8981,44.0919,43.8497,44.0726,35600.0
2008-04-15 13:50:00,45.45,45.5,45.39,45.46,15900.0,44.0435,44.0919,43.9853,44.0532,15900.0
2008-04-15 14:00:00,45.46,45.69,45.44,45.52,23000.0,44.0532,44.2761,44.0338,44.1113,23000.0
2008-04-15 14:10:00,45.52,45.52,45.3,45.44,9600.0,44.1113,44.1113,43.8981,44.0338,9600.0
2008-04-15 14:20:00,45.49,45.49,45.19,45.25,7500.0,44.0822,44.0822,43.7915,43.8497,7500.0
2008-04-15 14:30:00,45.25,45.83,45.25,45.73,23400.0,43.8497,44.4117,43.8497,44.3148,23400.0
2008-04-15 14:40:00,45.7,45.7,45.46,45.54,7000.0,44.2857,44.2857,44.0532,44.1307,7000.0
2008-04-15 14:50:00,45.45,45.57,45.31,45.31,11800.0,44.0435,44.1598,43.9078,43.9078,11800.0
2008-04-15 15:00:00,45.36,45.74,45.36,45.51,9800.0,43.9563,44.3245,43.9563,44.1016,9800.0
2008-04-15 15:10:00,45.56,45.9,45.56,45.77,16400.0,44.1501,44.4796,44.1501,44.3536,16400.0
2008-04-15 15:20:00,45.84,46.0,45.83,45.96,22600.0,44.4214,44.5765,44.4117,44.5377,22600.0
2008-04-15 15:30:00,45.98,46.0,45.89,45.92,11300.0,44.5571,44.5765,44.4699,44.4989,11300.0
2008-04-15 15:40:00,45.92,45.98,45.79,45.93,11800.0,44.4989,44.5571,44.373,44.5086,11800.0
2008-04-15 15:50:00,45.88,46.0,45.77,45.84,30700.0,44.4602,44.5765,44.3536,44.4214,30700.0
2008-04-16 09:30:00,46.89,47.24,46.73,46.88,47200.0,45.4389,45.7781,45.2839,45.4292,47200.0
2008-04-16 09:40:00,46.98,47.18,46.83,47.0,28800.0,45.5261,45.7199,45.3808,45.5455,28800.0
2008-04-16 09:50:00,47.0,48.0,46.98,47.51,85700.0,45.5455,46.5146,45.5261,46.0397,85700.0
2008-04-16 10:00:00,47.58,47.67,47.11,47.32,19000.0,46.1076,46.1948,45.6521,45.8556,19000.0
2008-04-16 10:10:00,47.22,47.73,47.12,47.61,38700.0,45.7587,46.2529,45.6618,46.1366,38700.0
2008-04-16 10:20:00,47.63,48.3,47.34,48.15,53200.0,46.156,46.8053,45.875,46.6599,53200.0
2008-04-16 10:30:00,48.15,48.49,47.78,47.78,73000.0,46.6599,46.9894,46.3014,46.3014,73000.0
2008-04-16 10:40:00,47.83,47.91,47.75,47.83,14700.0,46.3498,46.4274,46.2723,46.3498,14700.0
2008-04-16 10:50:00,47.85,48.03,47.77,48.0,31300.0,46.3692,46.5436,46.2917,46.5146,31300.0
2008-04-16 11:00:00,47.97,48.13,47.75,47.85,24500.0,46.4855,46.6405,46.2723,46.3692,24500.0
2008-04-16 11:10:00,47.86,48.0,47.65,47.71,11000.0,46.3789,46.5146,46.1754,46.2335,11000.0
2008-04-16 11:20:00,47.69,47.8,47.13,47.41,34900.0,46.2142,46.3208,45.6715,45.9428,34900.0
2008-04-16 11:30:00,47.36,47.55,47.3,47.48,14000.0,45.8944,46.0785,45.8362,46.0107,14000.0
2008-04-16 11:40:00,47.47,47.59,47.25,47.27,20400.0,46.001,46.1173,45.7878,45.8072,20400.0
2008-04-16 11:50:00,47.31,47.5,47.28,47.49,7700.0,45.8459,46.03,45.8168,46.0204,7700.0
2008-04-16 12:00:00,47.49,47.86,47.44,47.82,8300.0,46.0204,46.3789,45.9719,46.3401,8300.0
2008-04-16 12:10:00,47.85,48.0,47.85,47.91,13800.0,46.3692,46.5146,46.3692,46.4274,13800.0
2008-04-16 12:20:00,47.92,48.24,47.79,47.97,24700.0,46.437,46.7471,46.3111,46.4855,24700.0
2008-04-16 12:30:00,48.0,48.25,47.79,47.88,24000.0,46.5146,46.7568,46.3111,46.3983,24000.0
2008-04-16 12:40:00,47.96,48.12,47.92,47.95,8100.0,46.4758,46.6309,46.437,46.4661,8100.0
2008-04-16 12:50:00,47.98,48.35,47.95,48.34,14500.0,46.4952,46.8537,46.4661,46.844,14500.0
2008-04-16 13:00:00,48.34,48.68,48.33,48.6,45800.0,46.844,47.1735,46.8344,47.096,45800.0
2008-04-16 13:10:00,48.62,48.89,48.62,48.68,31700.0,47.1154,47.377,47.1154,47.1735,31700.0
2008-04-16 13:20:00,48.63,48.79,48.47,48.67,15900.0,47.1251,47.2801,46.97,47.1638,15900.0
2008-04-16 13:30:00,48.73,48.78,48.31,48.7,20400.0,47.222,47.2704,46.815,47.1929,20400.0
2008-04-16 13:40:00,48.67,48.73,48.5,48.5,11800.0,47.1638,47.222,46.9991,46.9991,11800.0
2008-04-16 13:50:00,48.36,48.72,48.36,48.61,9600.0,46.8634,47.2123,46.8634,47.1057,9600.0
2008-04-16 14:00:00,48.61,48.75,48.42,48.73,21300.0,47.1057,47.2414,46.9216,47.222,21300.0
2008-04-16 14:10:00,48.75,48.75,48.49,48.67,22500.0,47.2414,47.2414,46.9894,47.1638,22500.0
2008-04-16 14:20:00,48.65,48.75,48.52,48.63,17200.0,47.1445,47.2414,47.0185,47.1251,17200.0
2008-04-16 14:30:00,48.71,48.77,48.63,48.65,7400.0,47.2026,47.2607,47.1251,47.1445,7400.0
2008-04-16 14:40:00,48.65,48.73,48.5,48.56,14400.0,47.1445,47.222,46.9991,47.0572,14400.0
2008-04-16 14:50:00,48.64,48.7,48.55,48.65,22200.0,47.1348,47.1929,47.0475,47.1445,22200.0
2008-04-16 15:00:00,48.66,48.73,48.6,48.71,23300.0,47.1541,47.222,47.096,47.2026,23300.0
2008-04-16 15:10:00,48.7,48.85,48.6,48.8,33800.0,47.1929,47.3383,47.096,47.2898,33800.0
2008-04-16 15:20:00,48.87,48.89,48.57,48.78,28600.0,47.3576,47.377,47.0669,47.2704,28600.0
2008-04-16 15:30:00,48.75,49.05,48.7,48.9,51800.0,47.2414,47.5321,47.1929,47.3867,51800.0
2008-04-16 15:40:00,48.92,49.24,48.85,49.19,64700.0,47.4061,47.7162,47.3383,47.6677,64700.0
2008-04-16 15:50:00,49.22,49.35,48.9,48.98,96500.0,47.6968,47.8228,47.3867,47.4642,96500.0
2008-04-17 09:30:00,48.78,48.8,47.45,47.97,54200.0,47.2704,47.2898,45.9816,46.4855,54200.0
2008-04-17 09:40:00,47.81,48.41,47.79,48.25,35300.0,46.3304,46.9119,46.3111,46.7568,35300.0
2008-04-17 09:50:00,48.24,49.25,48.15,48.6,45900.0,46.7471,47.7259,46.6599,47.096,45900.0
2008-04-17 10:00:00,48.6,48.61,48.12,48.48,21100.0,47.096,47.1057,46.6309,46.9797,21100.0
2008-04-17 10:10:00,48.5,49.08,48.5,48.88,13100.0,46.9991,47.5611,46.9991,47.3673,13100.0
2008-04-17 10:20:00,48.88,49.81,48.39,49.66,38700.0,47.3673,48.2686,46.8925,48.1232,38700.0
2008-04-17 10:30:00,49.58,49.97,49.53,49.9,60400.0,48.0457,48.4236,47.9972,48.3558,60400.0
2008-04-17 10:40:00,49.84,50.49,49.75,49.98,106300.0,48.2976,48.9275,48.2104,48.4333,106300.0
2008-04-17 10:50:00,49.98,50.08,49.41,49.82,56100.0,48.4333,48.5302,47.8809,48.2782,56100.0
2008-04-17 11:00:00,49.8,50.3,49.64,50.11,49800.0,48.2589,48.7434,48.1038,48.5593,49800.0
2008-04-17 11:10:00,50.1,50.3,49.76,49.81,40900.0,48.5496,48.7434,48.2201,48.2686,40900.0
2008-04-17 11:20:00,49.8,50.0,49.13,49.15,30100.0,48.2589,48.4527,47.6096,47.629,30100.0
2008-04-17 11:30:00,49.15,49.56,48.92,49.26,31000.0,47.629,48.0263,47.4061,47.7356,31000.0
2008-04-17 11:40:00,49.2,49.37,48.89,49.36,12300.0,47.6774,47.8422,47.377,47.8325,12300.0
2008-04-17 11:50:00,49.26,49.9,49.26,49.85,22400.0,47.7356,48.3558,47.7356,48.3073,22400.0
2008-04-17 12:00:00,49.85,49.98,49.5,49.88,19100.0,48.3073,48.4333,47.9681,48.3364,19100.0
2008-04-17 12:10:00,49.82,49.96,49.61,49.65,11000.0,48.2782,48.4139,48.0747,48.1135,11000.0
2008-04-17 12:20:00,49.65,49.65,49.46,49.5,17300.0,48.1135,48.1135,47.9294,47.9681,17300.0
2008-04-17 12:30:00,49.5,49.56,49.35,49.35,10900.0,47.9681,48.0263,47.8228,47.8228,10900.0
2008-04-17 12:40:00,49.38,49.81,49.3,49.63,12900.0,47.8519,48.2686,47.7743,48.0941,12900.0
2008-04-17 12:50:00,49.63,49.87,49.63,49.8,7000.0,48.0941,48.3267,48.0941,48.2589,7000.0
2008-04-17 13:00:00,49.8,50.0,49.8,49.99,16400.0,48.2589,48.4527,48.2589,48.443,16400.0
2008-04-17 13:10:00,50.0,50.0,49.82,49.85,12200.0,48.4527,48.4527,48.2782,48.3073,12200.0
2008-04-17 13:20:00,49.87,49.93,49.8,49.86,6500.0,48.3267,48.3848,48.2589,48.317,6500.0
2008-04-17 13:30:00,49.88,50.02,49.81,50.0,30400.0,48.3364,48.4721,48.2686,48.4527,30400.0
2008-04-17 13:40:00,50.0,50.14,49.86,49.88,18400.0,48.4527,48.5883,48.317,48.3364,18400.0
2008-04-17 13:50:00,49.88,49.98,49.58,49.89,8800.0,48.3364,48.4333,48.0457,48.3461,8800.0
2008-04-17 14:00:00,49.88,50.0,49.8,49.91,12500.0,48.3364,48.4527,48.2589,48.3655,12500.0
2008-04-17 14:10:00,49.88,49.89,49.79,49.8,7000.0,48.3364,48.3461,48.2492,48.2589,7000.0
2008-04-17 14:20:00,49.84,50.1,49.8,50.02,13100.0,48.2976,48.5496,48.2589,48.4721,13100.0
2008-04-17 14:30:00,50.02,50.2,49.85,50.15,37900.0,48.4721,48.6465,48.3073,48.598,37900.0
2008-04-17 14:40:00,50.18,50.27,49.98,50.27,27100.0,48.6271,48.7143,48.4333,48.7143,27100.0
2008-04-17 14:50:00,50.29,50.44,50.05,50.19,24800.0,48.7337,48.8791,48.5011,48.6368,24800.0
2008-04-17 15:00:00,50.2,50.5,50.13,50.27,26400.0,48.6465,48.9372,48.5787,48.7143,26400.0
2008-04-17 15:10:00,50.33,50.59,50.31,50.51,23700.0,48.7725,49.0244,48.7531,48.9469,23700.0
2008-04-17 15:20:00,50.55,50.73,50.33,50.61,41200.0,48.9857,49.1601,48.7725,49.0438,41200.0
2008-04-17 15:30:00,50.59,50.6,50.18,50.31,22500.0,49.0244,49.0341,48.6271,48.7531,22500.0
2008-04-17 15:40:00,50.31,50.33,50.0,50.22,23700.0,48.7531,48.7725,48.4527,48.6659,23700.0
2008-04-17 15:50:00,50.19,50.44,50.01,50.02,40200.0,48.6368,48.8791,48.4624,48.4721,40200.0
2008-04-18 09:30:00,52.55,53.6,52.4,52.71,171400.0,50.9238,51.9413,50.7784,51.0788,171400.0
2008-04-18 09:40:00,52.77,53.4,52.5,52.79,86000.0,51.137,51.7475,50.8753,51.1563,86000.0
2008-04-18 09:50:00,52.72,52.74,51.8,52.5,99500.0,51.0885,51.1079,50.197,50.8753,99500.0
2008-04-18 10:00:00,52.44,52.5,52.1,52.12,37800.0,50.8172,50.8753,50.4877,50.5071,37800.0
2008-04-18 10:10:00,52.2,52.22,51.5,51.65,52100.0,50.5846,50.604,49.9063,50.0516,52100.0
2008-04-18 10:20:00,51.65,51.84,51.63,51.73,28300.0,50.0516,50.2357,50.0322,50.1291,28300.0
2008-04-18 10:30:00,51.71,51.81,51.62,51.79,19500.0,50.1098,50.2067,50.0225,50.1873,19500.0
2008-04-18 10:40:00,51.8,52.2,51.78,51.86,30600.0,50.197,50.5846,50.1776,50.2551,30600.0
2008-04-18 10:50:00,51.93,52.21,51.93,52.02,11800.0,50.3229,50.5943,50.3229,50.4102,11800.0
2008-04-18 11:00:00,51.98,52.18,51.78,52.03,25300.0,50.3714,50.5652,50.1776,50.4199,25300.0
2008-04-18 11:10:00,51.97,52.04,51.68,51.83,13700.0,50.3617,50.4295,50.0807,50.226,13700.0
2008-04-18 11:20:00,51.85,52.04,51.76,52.02,16700.0,50.2454,50.4295,50.1582,50.4102,16700.0
2008-04-18 11:30:00,52.0,52.19,51.93,52.19,18300.0,50.3908,50.5749,50.3229,50.5749,18300.0
2008-04-18 11:40:00,52.14,52.5,52.06,52.4,29300.0,50.5264,50.8753,50.4489,50.7784,29300.0
2008-04-18 11:50:00,52.39,52.59,52.36,52.41,35200.0,50.7687,50.9625,50.7396,50.7881,35200.0
2008-04-18 12:00:00,52.46,52.75,52.4,52.51,29300.0,50.8365,51.1176,50.7784,50.885,29300.0
2008-04-18 12:10:00,52.47,52.71,52.4,52.69,20900.0,50.8462,51.0788,50.7784,51.0594,20900.0
2008-04-18 12:20:00,52.69,52.75,52.56,52.7,16600.0,51.0594,51.1176,50.9335,51.0691,16600.0
2008-04-18 12:30:00,52.74,52.99,52.7,52.99,29600.0,51.1079,51.3501,51.0691,51.3501,29600.0
2008-04-18 12:40:00,52.92,53.3,52.91,53.02,38300.0,51.2823,51.6506,51.2726,51.3792,38300.0
2008-04-18 12:50:00,52.99,53.15,52.93,53.09,15800.0,51.3501,51.5052,51.292,51.4471,15800.0
2008-04-18 13:00:00,53.14,53.4,53.1,53.39,43500.0,51.4955,51.7475,51.4567,51.7378,43500.0
2008-04-18 13:10:00,53.33,53.33,53.11,53.12,26600.0,51.6796,51.6796,51.4664,51.4761,26600.0
2008-04-18 13:20:00,53.18,53.4,53.18,53.37,23300.0,51.5343,51.7475,51.5343,51.7184,23300.0
2008-04-18 13:30:00,53.39,53.39,53.12,53.2,19000.0,51.7378,51.7378,51.4761,51.5536,19000.0
2008-04-18 13:40:00,53.2,53.2,52.61,52.98,28900.0,51.5536,51.5536,50.9819,51.3405,28900.0
2008-04-18 13:50:00,53.05,53.05,52.54,52.76,26300.0,51.4083,51.4083,50.9141,51.1273,26300.0
2008-04-18 14:00:00,52.79,52.87,52.65,52.7,18600.0,51.1563,51.2339,51.0207,51.0691,18600.0
2008-04-18 14:10:00,52.63,52.66,52.56,52.59,18600.0,51.0013,51.0304,50.9335,50.9625,18600.0
2008-04-18 14:20:00,52.59,52.65,52.45,52.48,18200.0,50.9625,51.0207,50.8269,50.8559,18200.0
2008-04-18 14:30:00,52.49,52.54,52.05,52.09,35400.0,50.8656,50.9141,50.4392,50.478,35400.0
2008-04-18 14:40:00,52.14,52.25,52.01,52.18,17900.0,50.5264,50.633,50.4005,50.5652,17900.0
2008-04-18 14:50:00,52.14,52.17,51.75,51.8,17800.0,50.5264,50.5555,50.1485,50.197,17800.0
2008-04-18 15:00:00,51.84,51.84,51.52,51.59,20300.0,50.2357,50.2357,49.9256,49.9935,20300.0
2008-04-18 15:10:00,51.54,51.62,51.5,51.51,18300.0,49.945,50.0225,49.9063,49.9159,18300.0
2008-04-18 15:20:00,51.54,51.55,51.09,51.29,68800.0,49.945,49.9547,49.5089,49.7028,68800.0
2008-04-18 15:30:00,51.21,51.3,50.4,50.98,68700.0,49.6252,49.7124,48.8403,49.4023,68700.0
2008-04-18 15:40:00,50.93,51.0,50.46,50.85,40000.0,49.3539,49.4217,48.8984,49.2764,40000.0
2008-04-18 15:50:00,50.77,50.85,50.24,50.32,87500.0,49.1988,49.2764,48.6852,48.7628,87500.0
2008-04-21 09:30:00,50.25,50.45,49.5,49.97,42500.0,48.6949,48.8887,47.9681,48.4236,42500.0
2008-04-21 09:40:00,49.97,50.7,49.87,50.4,22800.0,48.4236,49.131,48.3267,48.8403,22800.0
2008-04-21 09:50:00,50.45,50.46,50.15,50.2,14800.0,48.8887,48.8984,48.598,48.6465,14800.0
2008-04-21 10:00:00,50.15,50.26,50.03,50.22,20300.0,48.598,48.7046,48.4817,48.6659,20300.0
2008-04-21 10:10:00,50.18,50.33,50.04,50.08,11600.0,48.6271,48.7725,48.4914,48.5302,11600.0
2008-04-21 10:20:00,50.07,50.44,50.07,50.35,16400.0,48.5205,48.8791,48.5205,48.7918,16400.0
2008-04-21 10:30:00,50.44,50.7,50.26,50.7,27300.0,48.8791,49.131,48.7046,49.131,27300.0
2008-04-21 10:40:00,50.7,51.35,50.59,51.1,57200.0,49.131,49.7609,49.0244,49.5186,57200.0
2008-04-21 10:50:00,51.19,51.75,51.19,51.62,53500.0,49.6058,50.1485,49.6058,50.0225,53500.0
2008-04-21 11:00:00,51.62,51.89,51.2,51.39,32900.0,50.0225,50.2842,49.6155,49.7997,32900.0
2008-04-21 11:10:00,51.42,51.66,51.29,51.46,10400.0,49.8287,50.0613,49.7028,49.8675,10400.0
2008-04-21 11:20:00,51.46,51.83,51.4,51.51,17300.0,49.8675,50.226,49.8094,49.9159,17300.0
2008-04-21 11:30:00,51.54,52.17,51.49,52.01,22800.0,49.945,50.5555,49.8966,50.4005,22800.0
2008-04-21 11:40:00,52.11,52.11,51.64,51.8,18300.0,50.4974,50.4974,50.0419,50.197,18300.0
2008-04-21 11:50:00,51.83,52.18,51.81,52.02,14600.0,50.226,50.5652,50.2067,50.4102,14600.0
2008-04-21 12:00:00,52.09,52.17,51.78,51.93,11600.0,50.478,50.5555,50.1776,50.3229,11600.0
2008-04-21 12:10:00,51.93,52.0,51.74,51.92,8900.0,50.3229,50.3908,50.1388,50.3133,8900.0
2008-04-21 12:20:00,51.95,52.09,51.95,52.06,11300.0,50.3423,50.478,50.3423,50.4489,11300.0
2008-04-21 12:30:00,52.01,52.09,51.94,52.0,5100.0,50.4005,50.478,50.3326,50.3908,5100.0
2008-04-21 12:40:00,52.02,52.69,52.02,52.53,21600.0,50.4102,51.0594,50.4102,50.9044,21600.0
2008-04-21 12:50:00,52.5,52.92,52.19,52.62,25600.0,50.8753,51.2823,50.5749,50.9916,25600.0
2008-04-21 13:00:00,52.58,52.92,52.58,52.83,15800.0,50.9528,51.2823,50.9528,51.1951,15800.0
2008-04-21 13:10:00,52.78,53.2,52.78,53.08,42800.0,51.1466,51.5536,51.1466,51.4374,42800.0
2008-04-21 13:20:00,53.01,53.19,53.01,53.18,9000.0,51.3695,51.544,51.3695,51.5343,9000.0
2008-04-21 13:30:00,53.18,53.24,53.06,53.18,25900.0,51.5343,51.5924,51.418,51.5343,25900.0
2008-04-21 13:40:00,53.18,53.19,52.86,53.07,14500.0,51.5343,51.544,51.2242,51.4277,14500.0
2008-04-21 13:50:00,53.0,53.02,52.45,52.45,27800.0,51.3598,51.3792,50.8269,50.8269,27800.0
2008-04-21 14:00:00,52.46,52.77,52.45,52.56,14000.0,50.8365,51.137,50.8269,50.9335,14000.0
2008-04-21 14:10:00,52.56,52.66,52.5,52.6,6100.0,50.9335,51.0304,50.8753,50.9722,6100.0
2008-04-21 14:20:00,52.69,52.7,52.24,52.44,9800.0,51.0594,51.0691,50.6234,50.8172,9800.0
2008-04-21 14:30:00,52.44,53.0,52.37,52.86,17400.0,50.8172,51.3598,50.7493,51.2242,17400.0
2008-04-21 14:40:00,52.76,53.13,52.7,52.9,8700.0,51.1273,51.4858,51.0691,51.2629,8700.0
2008-04-21 14:50:00,52.88,53.0,52.76,52.79,8800.0,51.2435,51.3598,51.1273,51.1563,8800.0
2008-04-21 15:00:00,52.8,52.9,52.45,52.65,29500.0,51.166,51.2629,50.8269,51.0207,29500.0
2008-04-21 15:10:00,52.59,52.64,52.15,52.15,23300.0,50.9625,51.011,50.5361,50.5361,23300.0
2008-04-21 15:20:00,52.15,52.57,51.86,52.33,29700.0,50.5361,50.9431,50.2551,50.7106,29700.0
2008-04-21 15:30:00,52.33,52.56,52.06,52.49,18000.0,50.7106,50.9335,50.4489,50.8656,18000.0
2008-04-21 15:40:00,52.49,52.49,52.02,52.18,25500.0,50.8656,50.8656,50.4102,50.5652,25500.0
2008-04-21 15:50:00,52.2,52.27,51.85,51.85,47900.0,50.5846,50.6524,50.2454,50.2454,47900.0
2008-04-22 09:30:00,51.88,52.98,51.72,51.8,28100.0,50.2745,51.3405,50.1194,50.197,28100.0
2008-04-22 09:40:00,51.84,51.98,51.22,51.47,22400.0,50.2357,50.3714,49.6349,49.8772,22400.0
2008-04-22 09:50:00,51.46,51.46,50.66,50.75,36800.0,49.8675,49.8675,49.0923,49.1795,36800.0
2008-04-22 10:00:00,50.68,51.0,50.6,50.72,13600.0,49.1116,49.4217,49.0341,49.1504,13600.0
2008-04-22 10:10:00,50.71,51.28,50.68,51.28,10700.0,49.1407,49.6931,49.1116,49.6931,10700.0
2008-04-22 10:20:00,51.26,51.28,50.52,50.82,16900.0,49.6737,49.6931,48.9566,49.2473,16900.0
2008-04-22 10:30:00,50.68,50.78,50.67,50.76,4000.0,49.1116,49.2085,49.1019,49.1892,4000.0
2008-04-22 10:40:00,50.71,50.94,50.71,50.92,5200.0,49.1407,49.3636,49.1407,49.3442,5200.0
2008-04-22 10:50:00,50.87,50.98,50.75,50.96,8800.0,49.2958,49.4023,49.1795,49.383,8800.0
2008-04-22 11:00:00,50.96,51.25,50.86,51.03,16300.0,49.383,49.664,49.2861,49.4508,16300.0
2008-04-22 11:10:00,51.14,51.49,51.1,51.43,10000.0,49.5574,49.8966,49.5186,49.8384,10000.0
2008-04-22 11:20:00,51.38,51.49,51.31,51.46,6400.0,49.79,49.8966,49.7221,49.8675,6400.0
2008-04-22 11:30:00,51.36,51.55,51.36,51.38,7400.0,49.7706,49.9547,49.7706,49.79,7400.0
2008-04-22 11:40:00,51.36,51.44,50.91,50.91,9600.0,49.7706,49.8481,49.3345,49.3345,9600.0
2008-04-22 11:50:00,51.0,51.2,50.6,50.79,14900.0,49.4217,49.6155,49.0341,49.2182,14900.0
2008-04-22 12:00:00,50.73,50.81,50.61,50.63,4800.0,49.1601,49.2376,49.0438,49.0632,4800.0
2008-04-22 12:10:00,50.64,50.7,50.64,50.65,6500.0,49.0729,49.131,49.0729,49.0826,6500.0
2008-04-22 12:20:00,50.69,50.73,50.55,50.6,7900.0,49.1213,49.1601,48.9857,49.0341,7900.0
2008-04-22 12:30:00,50.57,50.65,50.26,50.48,15100.0,49.005,49.0826,48.7046,48.9178,15100.0
2008-04-22 12:40:00,50.54,50.55,50.07,50.48,18500.0,48.976,48.9857,48.5205,48.9178,18500.0
2008-04-22 12:50:00,50.49,50.58,50.18,50.19,6500.0,48.9275,49.0147,48.6271,48.6368,6500.0
2008-04-22 13:00:00,50.25,50.4,50.19,50.34,10800.0,48.6949,48.8403,48.6368,48.7822,10800.0
2008-04-22 13:10:00,50.32,50.32,50.0,50.17,20100.0,48.7628,48.7628,48.4527,48.6174,20100.0
2008-04-22 13:20:00,50.22,50.4,50.22,50.35,2500.0,48.6659,48.8403,48.6659,48.7918,2500.0
2008-04-22 13:30:00,50.25,50.38,50.12,50.38,5100.0,48.6949,48.8209,48.569,48.8209,5100.0
2008-04-22 13:40:00,50.39,50.4,50.26,50.4,8600.0,48.8306,48.8403,48.7046,48.8403,8600.0
2008-04-22 13:50:00,50.4,50.4,50.28,50.3,6200.0,48.8403,48.8403,48.724,48.7434,6200.0
2008-04-22 14:00:00,50.37,50.49,50.27,50.3,12700.0,48.8112,48.9275,48.7143,48.7434,12700.0
2008-04-22 14:10:00,50.29,50.35,50.22,50.24,17100.0,48.7337,48.7918,48.6659,48.6852,17100.0
2008-04-22 14:20:00,50.3,50.5,50.22,50.5,19000.0,48.7434,48.9372,48.6659,48.9372,19000.0
2008-04-22 14:30:00,50.49,50.74,50.1,50.19,36900.0,48.9275,49.1698,48.5496,48.6368,36900.0
2008-04-22 14:40:00,50.17,50.25,50.04,50.19,11400.0,48.6174,48.6949,48.4914,48.6368,11400.0
2008-04-22 14:50:00,50.13,50.16,50.0,50.06,6800.0,48.5787,48.6077,48.4527,48.5108,6800.0
2008-04-22 15:00:00,50.13,50.52,50.1,50.15,14800.0,48.5787,48.9566,48.5496,48.598,14800.0
2008-04-22 15:10:00,50.22,50.35,50.2,50.32,12100.0,48.6659,48.7918,48.6465,48.7628,12100.0
2008-04-22 15:20:00,50.26,50.31,50.16,50.26,15800.0,48.7046,48.7531,48.6077,48.7046,15800.0
2008-04-22 15:30:00,50.24,50.61,50.22,50.5,17300.0,48.6852,49.0438,48.6659,48.9372,17300.0
2008-04-22 15:40:00,50.54,50.97,50.28,50.68,26800.0,48.976,49.3927,48.724,49.1116,26800.0
2008-04-22 15:50:00,50.57,50.7,50.34,50.57,25400.0,49.005,49.131,48.7822,49.005,25400.0
2008-04-23 09:30:00,50.9,50.9,49.63,49.81,28500.0,49.3248,49.3248,48.0941,48.2686,28500.0
2008-04-23 09:40:00,49.89,50.01,49.65,49.86,17000.0,48.3461,48.4624,48.1135,48.317,17000.0
2008-04-23 09:50:00,49.81,49.89,49.73,49.77,8100.0,48.2686,48.3461,48.191,48.2298,8100.0
2008-04-23 10:00:00,49.78,50.24,49.73,50.24,12800.0,48.2395,48.6852,48.191,48.6852,12800.0
2008-04-23 10:10:00,50.32,50.7,49.97,50.42,10900.0,48.7628,49.131,48.4236,48.8597,10900.0
2008-04-23 10:20:00,50.5,51.0,50.48,50.99,13800.0,48.9372,49.4217,48.9178,49.412,13800.0
2008-04-23 10:30:00,50.99,51.52,50.79,51.13,32700.0,49.412,49.9256,49.2182,49.5477,32700.0
2008-04-23 10:40:00,50.96,51.15,50.6,50.9,18700.0,49.383,49.5671,49.0341,49.3248,18700.0
2008-04-23 10:50:00,50.98,51.32,50.87,51.12,13100.0,49.4023,49.7318,49.2958,49.538,13100.0
2008-04-23 11:00:00,51.17,51.39,51.14,51.18,11500.0,49.5865,49.7997,49.5574,49.5962,11500.0
2008-04-23 11:10:00,51.24,51.25,51.14,51.21,3600.0,49.6543,49.664,49.5574,49.6252,3600.0
2008-04-23 11:20:00,51.12,51.5,51.12,51.37,7500.0,49.538,49.9063,49.538,49.7803,7500.0
2008-04-23 11:30:00,51.32,51.32,51.0,51.04,9300.0,49.7318,49.7318,49.4217,49.4605,9300.0
2008-04-23 11:40:00,51.12,51.25,51.11,51.11,4500.0,49.538,49.664,49.5283,49.5283,4500.0
2008-04-23 11:50:00,51.23,51.25,51.09,51.09,3100.0,49.6446,49.664,49.5089,49.5089,3100.0
2008-04-23 12:00:00,51.18,51.2,50.85,50.86,6200.0,49.5962,49.6155,49.2764,49.2861,6200.0
2008-04-23 12:10:00,50.84,50.91,50.58,50.87,7100.0,49.2667,49.3345,49.0147,49.2958,7100.0
2008-04-23 12:20:00,50.82,50.82,50.43,50.8,4800.0,49.2473,49.2473,48.8694,49.2279,4800.0
2008-04-23 12:30:00,50.62,50.68,50.42,50.43,5100.0,49.0535,49.1116,48.8597,48.8694,5100.0
2008-04-23 12:40:00,50.51,50.6,50.42,50.49,5300.0,48.9469,49.0341,48.8597,48.9275,5300.0
2008-04-23 12:50:00,50.43,50.81,50.43,50.76,5300.0,48.8694,49.2376,48.8694,49.1892,5300.0
2008-04-23 13:00:00,50.7,50.86,50.7,50.86,1500.0,49.131,49.2861,49.131,49.2861,1500.0
2008-04-23 13:10:00,50.86,50.96,50.78,50.79,4100.0,49.2861,49.383,49.2085,49.2182,4100.0
2008-04-23 13:20:00,50.78,51.11,50.73,50.95,13000.0,49.2085,49.5283,49.1601,49.3733,13000.0
2008-04-23 13:30:00,50.98,51.09,50.91,51.04,5800.0,49.4023,49.5089,49.3345,49.4605,5800.0
2008-04-23 13:40:00,51.12,51.13,51.05,51.13,1000.0,49.538,49.5477,49.4702,49.5477,1000.0
2008-04-23 13:50:00,51.15,51.5,51.14,51.5,28200.0,49.5671,49.9063,49.5574,49.9063,28200.0
2008-04-23 14:00:00,51.5,51.72,51.22,51.22,23100.0,49.9063,50.1194,49.6349,49.6349,23100.0
2008-04-23 14:10:00,51.13,51.29,51.1,51.22,3700.0,49.5477,49.7028,49.5186,49.6349,3700.0
2008-04-23 14:20:00,51.28,51.41,51.24,51.3,6800.0,49.6931,49.819,49.6543,49.7124,6800.0
2008-04-23 14:30:00,51.26,51.5,51.26,51.3,9700.0,49.6737,49.9063,49.6737,49.7124,9700.0
2008-04-23 14:40:00,51.28,51.36,51.25,51.25,7200.0,49.6931,49.7706,49.664,49.664,7200.0
2008-04-23 14:50:00,51.17,51.26,51.01,51.15,13300.0,49.5865,49.6737,49.4314,49.5671,13300.0
2008-04-23 15:00:00,51.17,51.62,51.17,51.59,11900.0,49.5865,50.0225,49.5865,49.9935,11900.0
2008-04-23 15:10:00,51.63,51.8,51.58,51.74,4700.0,50.0322,50.197,49.9838,50.1388,4700.0
2008-04-23 15:20:00,51.79,51.95,51.55,51.55,21300.0,50.1873,50.3423,49.9547,49.9547,21300.0
2008-04-23 15:30:00,51.63,51.73,51.57,51.72,8100.0,50.0322,50.1291,49.9741,50.1194,8100.0
2008-04-23 15:40:00,51.6,51.7,51.32,51.37,8100.0,50.0032,50.1001,49.7318,49.7803,8100.0
2008-04-23 15:50:00,51.42,51.75,51.34,51.46,26700.0,49.8287,50.1485,49.7512,49.8675,26700.0
2008-04-24 09:30:00,50.94,51.74,50.3,50.73,39900.0,49.3636,50.1388,48.7434,49.1601,39900.0
2008-04-24 09:40:00,50.76,50.76,50.27,50.35,16900.0,49.1892,49.1892,48.7143,48.7918,16900.0
2008-04-24 09:50:00,50.37,50.37,49.8,50.02,27300.0,48.8112,48.8112,48.2589,48.4721,27300.0
2008-04-24 10:00:00,50.01,50.05,48.71,48.99,45200.0,48.4624,48.5011,47.2026,47.4739,45200.0
2008-04-24 10:10:00,49.12,49.4,48.89,49.35,24100.0,47.5999,47.8712,47.377,47.8228,24100.0
2008-04-24 10:20:00,49.4,49.87,49.3,49.81,12200.0,47.8712,48.3267,47.7743,48.2686,12200.0
2008-04-24 10:30:00,49.8,49.8,49.02,49.61,14900.0,48.2589,48.2589,47.503,48.0747,14900.0
2008-04-24 10:40:00,49.6,49.69,49.05,49.32,10600.0,48.0651,48.1523,47.5321,47.7937,10600.0
2008-04-24 10:50:00,49.21,49.35,48.9,49.35,12200.0,47.6871,47.8228,47.3867,47.8228,12200.0
2008-04-24 11:00:00,49.35,49.58,49.32,49.58,6500.0,47.8228,48.0457,47.7937,48.0457,6500.0
2008-04-24 11:10:00,49.45,49.6,49.16,49.4,8800.0,47.9197,48.0651,47.6387,47.8712,8800.0
2008-04-24 11:20:00,49.4,49.47,49.0,49.45,13900.0,47.8712,47.9391,47.4836,47.9197,13900.0
2008-04-24 11:30:00,49.45,50.03,49.45,49.9,24400.0,47.9197,48.4817,47.9197,48.3558,24400.0
2008-04-24 11:40:00,49.93,50.09,49.88,50.08,10200.0,48.3848,48.5399,48.3364,48.5302,10200.0
2008-04-24 11:50:00,50.02,50.14,50.0,50.11,9200.0,48.4721,48.5883,48.4527,48.5593,9200.0
2008-04-24 12:00:00,50.13,50.8,50.08,50.77,12200.0,48.5787,49.2279,48.5302,49.1988,12200.0
2008-04-24 12:10:00,50.79,51.21,50.72,50.92,32500.0,49.2182,49.6252,49.1504,49.3442,32500.0
2008-04-24 12:20:00,51.0,51.35,51.0,51.02,19800.0,49.4217,49.7609,49.4217,49.4411,19800.0
2008-04-24 12:30:00,51.02,51.35,50.91,51.32,11600.0,49.4411,49.7609,49.3345,49.7318,11600.0
2008-04-24 12:40:00,51.35,51.4,51.09,51.34,12600.0,49.7609,49.8094,49.5089,49.7512,12600.0
2008-04-24 12:50:00,51.34,51.35,51.19,51.21,7200.0,49.7512,49.7609,49.6058,49.6252,7200.0
2008-04-24 13:00:00,51.28,51.65,51.19,51.47,15700.0,49.6931,50.0516,49.6058,49.8772,15700.0
2008-04-24 13:10:00,51.49,51.75,51.41,51.75,8900.0,49.8966,50.1485,49.819,50.1485,8900.0
2008-04-24 13:20:00,51.7,52.2,51.67,52.2,21200.0,50.1001,50.5846,50.071,50.5846,21200.0
2008-04-24 13:30:00,52.2,52.2,51.62,51.7,16600.0,50.5846,50.5846,50.0225,50.1001,16600.0
2008-04-24 13:40:00,51.76,52.17,51.75,52.02,13800.0,50.1582,50.5555,50.1485,50.4102,13800.0
2008-04-24 13:50:00,52.02,52.12,51.71,52.08,12400.0,50.4102,50.5071,50.1098,50.4683,12400.0
2008-04-24 14:00:00,52.0,52.47,51.99,52.17,66200.0,50.3908,50.8462,50.3811,50.5555,66200.0
2008-04-24 14:10:00,52.29,52.4,52.22,52.33,11000.0,50.6718,50.7784,50.604,50.7106,11000.0
2008-04-24 14:20:00,52.33,52.37,52.23,52.3,6700.0,50.7106,50.7493,50.6137,50.6815,6700.0
2008-04-24 14:30:00,52.31,52.4,52.2,52.27,18400.0,50.6912,50.7784,50.5846,50.6524,18400.0
2008-04-24 14:40:00,52.37,52.76,52.16,52.4,33500.0,50.7493,51.1273,50.5458,50.7784,33500.0
2008-04-24 14:50:00,52.42,52.61,52.25,52.6,24800.0,50.7978,50.9819,50.633,50.9722,24800.0
2008-04-24 15:00:00,52.51,52.73,52.5,52.65,20000.0,50.885,51.0982,50.8753,51.0207,20000.0
2008-04-24 15:10:00,52.6,52.65,51.99,52.27,29100.0,50.9722,51.0207,50.3811,50.6524,29100.0
2008-04-24 15:20:00,52.33,52.52,52.09,52.27,19900.0,50.7106,50.8947,50.478,50.6524,19900.0
2008-04-24 15:30:00,52.19,52.27,52.0,52.05,12700.0,50.5749,50.6524,50.3908,50.4392,12700.0
2008-04-24 15:40:00,52.05,52.1,51.65,52.02,15100.0,50.4392,50.4877,50.0516,50.4102,15100.0
2008-04-24 15:50:00,52.01,52.25,51.57,51.75,49700.0,50.4005,50.633,49.9741,50.1485,49700.0
2008-04-25 09:30:00,52.24,52.49,51.82,52.29,19000.0,50.6234,50.8656,50.2164,50.6718,19000.0
2008-04-25 09:40:00,52.31,52.38,51.19,51.54,11600.0,50.6912,50.759,49.6058,49.945,11600.0
2008-04-25 09:50:00,51.53,51.72,51.09,51.15,16300.0,49.9353,50.1194,49.5089,49.5671,16300.0
2008-04-25 10:00:00,51.18,51.62,51.06,51.62,6400.0,49.5962,50.0225,49.4799,50.0225,6400.0
2008-04-25 10:10:00,51.53,51.75,51.35,51.75,5500.0,49.9353,50.1485,49.7609,50.1485,5500.0
2008-04-25 10:20:00,51.89,51.99,51.45,51.52,17500.0,50.2842,50.3811,49.8578,49.9256,17500.0
2008-04-25 10:30:00,51.5,51.61,51.23,51.32,7100.0,49.9063,50.0129,49.6446,49.7318,7100.0
2008-04-25 10:40:00,51.28,51.78,51.2,51.77,9000.0,49.6931,50.1776,49.6155,50.1679,9000.0
2008-04-25 10:50:00,51.76,51.91,51.24,51.45,10000.0,50.1582,50.3036,49.6543,49.8578,10000.0
2008-04-25 11:00:00,51.55,51.85,51.47,51.55,15400.0,49.9547,50.2454,49.8772,49.9547,15400.0
2008-04-25 11:10:00,51.57,51.64,50.85,51.1,24400.0,49.9741,50.0419,49.2764,49.5186,24400.0
2008-04-25 11:20:00,51.12,51.58,51.0,51.58,12900.0,49.538,49.9838,49.4217,49.9838,12900.0
2008-04-25 11:30:00,51.58,51.64,51.32,51.37,3400.0,49.9838,50.0419,49.7318,49.7803,3400.0
2008-04-25 11:40:00,51.43,51.5,51.37,51.48,6300.0,49.8384,49.9063,49.7803,49.8869,6300.0
2008-04-25 11:50:00,51.43,51.63,51.43,51.53,10200.0,49.8384,50.0322,49.8384,49.9353,10200.0
2008-04-25 12:00:00,51.55,51.6,51.44,51.55,9400.0,49.9547,50.0032,49.8481,49.9547,9400.0
2008-04-25 12:10:00,51.52,51.59,51.45,51.49,7100.0,49.9256,49.9935,49.8578,49.8966,7100.0
2008-04-25 12:20:00,51.49,51.49,51.15,51.33,6200.0,49.8966,49.8966,49.5671,49.7415,6200.0
2008-04-25 12:30:00,51.32,51.42,50.94,51.26,11700.0,49.7318,49.8287,49.3636,49.6737,11700.0
2008-04-25 12:40:00,51.33,51.5,51.33,51.44,7000.0,49.7415,49.9063,49.7415,49.8481,7000.0
2008-04-25 12:50:00,51.43,51.5,51.4,51.43,6900.0,49.8384,49.9063,49.8094,49.8384,6900.0
2008-04-25 13:00:00,51.43,51.5,51.39,51.45,3600.0,49.8384,49.9063,49.7997,49.8578,3600.0
2008-04-25 13:10:00,51.45,51.52,51.3,51.38,8900.0,49.8578,49.9256,49.7124,49.79,8900.0
2008-04-25 13:20:00,51.4,51.62,51.4,51.59,10700.0,49.8094,50.0225,49.8094,49.9935,10700.0
2008-04-25 13:30:00,51.6,51.69,51.5,51.69,10000.0,50.0032,50.0904,49.9063,50.0904,10000.0
2008-04-25 13:40:00,51.65,51.68,51.35,51.47,11500.0,50.0516,50.0807,49.7609,49.8772,11500.0
2008-04-25 13:50:00,51.49,51.52,51.46,51.49,10700.0,49.8966,49.9256,49.8675,49.8966,10700.0
2008-04-25 14:00:00,51.51,51.76,51.5,51.72,13900.0,49.9159,50.1582,49.9063,50.1194,13900.0
2008-04-25 14:10:00,51.72,51.77,51.66,51.77,13700.0,50.1194,50.1679,50.0613,50.1679,13700.0
2008-04-25 14:20:00,51.76,51.77,51.6,51.7,8200.0,50.1582,50.1679,50.0032,50.1001,8200.0
2008-04-25 14:30:00,51.7,51.77,51.64,51.76,10400.0,50.1001,50.1679,50.0419,50.1582,10400.0
2008-04-25 14:40:00,51.77,51.8,51.59,51.63,5700.0,50.1679,50.197,49.9935,50.0322,5700.0
2008-04-25 14:50:00,51.66,51.86,51.64,51.81,8600.0,50.0613,50.2551,50.0419,50.2067,8600.0
2008-04-25 15:00:00,51.85,52.08,51.82,51.97,44600.0,50.2454,50.4683,50.2164,50.3617,44600.0
2008-04-25 15:10:00,51.97,52.06,51.82,51.97,26200.0,50.3617,50.4489,50.2164,50.3617,26200.0
2008-04-25 15:20:00,51.97,52.38,51.96,52.33,15800.0,50.3617,50.759,50.352,50.7106,15800.0
2008-04-25 15:30:00,52.37,52.4,52.25,52.36,26000.0,50.7493,50.7784,50.633,50.7396,26000.0
2008-04-25 15:40:00,52.33,52.33,52.0,52.16,26300.0,50.7106,50.7106,50.3908,50.5458,26300.0
2008-04-25 15:50:00,52.15,52.24,51.74,51.93,33400.0,50.5361,50.6234,50.1388,50.3229,33400.0
2008-04-28 09:30:00,52.12,53.03,52.0,52.22,38500.0,50.5071,51.3889,50.3908,50.604,38500.0
2008-04-28 09:40:00,52.36,52.52,52.02,52.21,12600.0,50.7396,50.8947,50.4102,50.5943,12600.0
2008-04-28 09:50:00,52.23,52.5,52.1,52.2,12800.0,50.6137,50.8753,50.4877,50.5846,12800.0
2008-04-28 10:00:00,52.28,52.28,52.03,52.1,7300.0,50.6621,50.6621,50.4199,50.4877,7300.0
2008-04-28 10:10:00,52.05,52.35,52.03,52.26,14300.0,50.4392,50.73,50.4199,50.6427,14300.0
2008-04-28 10:20:00,52.13,52.27,51.66,52.19,12600.0,50.5168,50.6524,50.0613,50.5749,12600.0
2008-04-28 10:30:00,52.17,52.61,52.13,52.28,21100.0,50.5555,50.9819,50.5168,50.6621,21100.0
2008-04-28 10:40:00,52.19,52.22,51.88,51.94,6100.0,50.5749,50.604,50.2745,50.3326,6100.0
2008-04-28 10:50:00,51.94,52.06,51.76,52.06,9000.0,50.3326,50.4489,50.1582,50.4489,9000.0
2008-04-28 11:00:00,52.05,52.08,51.7,51.71,5300.0,50.4392,50.4683,50.1001,50.1098,5300.0
2008-04-28 11:10:00,51.71,51.77,51.41,51.75,15500.0,50.1098,50.1679,49.819,50.1485,15500.0
2008-04-28 11:20:00,51.66,51.73,51.35,51.44,11400.0,50.0613,50.1291,49.7609,49.8481,11400.0
2008-04-28 11:30:00,51.4,51.4,51.17,51.25,20000.0,49.8094,49.8094,49.5865,49.664,20000.0
2008-04-28 11:40:00,51.33,51.72,51.21,51.67,11300.0,49.7415,50.1194,49.6252,50.071,11300.0
2008-04-28 11:50:00,51.68,51.85,51.62,51.75,6700.0,50.0807,50.2454,50.0225,50.1485,6700.0
2008-04-28 12:00:00,51.75,51.8,51.71,51.79,1500.0,50.1485,50.197,50.1098,50.1873,1500.0
2008-04-28 12:10:00,51.8,52.0,51.8,52.0,4500.0,50.197,50.3908,50.197,50.3908,4500.0
2008-04-28 12:20:00,52.0,52.0,51.94,52.0,4600.0,50.3908,50.3908,50.3326,50.3908,4600.0
2008-04-28 12:30:00,51.98,52.0,51.94,51.99,13000.0,50.3714,50.3908,50.3326,50.3811,13000.0
2008-04-28 12:40:00,51.94,52.39,51.94,52.09,12000.0,50.3326,50.7687,50.3326,50.478,12000.0
2008-04-28 12:50:00,51.98,52.08,51.97,51.97,2100.0,50.3714,50.4683,50.3617,50.3617,2100.0
2008-04-28 13:00:00,51.92,52.31,51.92,52.31,3900.0,50.3133,50.6912,50.3133,50.6912,3900.0
2008-04-28 13:10:00,52.3,52.34,52.15,52.17,5800.0,50.6815,50.7203,50.5361,50.5555,5800.0
2008-04-28 13:20:00,52.18,52.45,52.15,52.31,10900.0,50.5652,50.8269,50.5361,50.6912,10900.0
2008-04-28 13:30:00,52.29,52.7,52.07,52.24,39900.0,50.6718,51.0691,50.4586,50.6234,39900.0
2008-04-28 13:40:00,52.28,52.29,52.0,52.19,7100.0,50.6621,50.6718,50.3908,50.5749,7100.0
2008-04-28 13:50:00,52.11,52.45,52.11,52.45,5400.0,50.4974,50.8269,50.4974,50.8269,5400.0
2008-04-28 14:00:00,52.45,52.46,52.25,52.25,7400.0,50.8269,50.8365,50.633,50.633,7400.0
2008-04-28 14:10:00,52.26,52.26,52.07,52.13,4700.0,50.6427,50.6427,50.4586,50.5168,4700.0
2008-04-28 14:20:00,52.13,52.2,52.13,52.2,6500.0,50.5168,50.5846,50.5168,50.5846,6500.0
2008-04-28 14:30:00,52.15,52.23,52.13,52.23,5900.0,50.5361,50.6137,50.5168,50.6137,5900.0
2008-04-28 14:40:00,52.25,52.37,52.09,52.09,4300.0,50.633,50.7493,50.478,50.478,4300.0
2008-04-28 14:50:00,52.08,52.14,51.99,52.14,8500.0,50.4683,50.5264,50.3811,50.5264,8500.0
2008-04-28 15:00:00,52.03,52.17,52.02,52.13,6500.0,50.4199,50.5555,50.4102,50.5168,6500.0
2008-04-28 15:10:00,52.12,52.22,52.1,52.17,7200.0,50.5071,50.604,50.4877,50.5555,7200.0
2008-04-28 15:20:00,52.2,52.22,51.96,51.96,9100.0,50.5846,50.604,50.352,50.352,9100.0
2008-04-28 15:30:00,51.96,52.14,51.87,52.05,11700.0,50.352,50.5264,50.2648,50.4392,11700.0
2008-04-28 15:40:00,52.05,52.18,51.99,52.05,8500.0,50.4392,50.5652,50.3811,50.4392,8500.0
2008-04-28 15:50:00,52.05,52.05,51.91,51.94,27400.0,50.4392,50.4392,50.3036,50.3326,27400.0
2008-04-29 09:30:00,52.06,52.2,51.2,51.78,19400.0,50.4489,50.5846,49.6155,50.1776,19400.0
2008-04-29 09:40:00,51.88,51.91,51.82,51.91,6700.0,50.2745,50.3036,50.2164,50.3036,6700.0
2008-04-29 09:50:00,51.95,52.33,51.51,52.11,21300.0,50.3423,50.7106,49.9159,50.4974,21300.0
2008-04-29 10:00:00,52.11,52.11,51.2,51.49,10000.0,50.4974,50.4974,49.6155,49.8966,10000.0
2008-04-29 10:10:00,51.41,51.63,51.27,51.5,6400.0,49.819,50.0322,49.6834,49.9063,6400.0
2008-04-29 10:20:00,51.49,51.49,51.2,51.28,7800.0,49.8966,49.8966,49.6155,49.6931,7800.0
2008-04-29 10:30:00,51.25,51.33,51.05,51.33,7700.0,49.664,49.7415,49.4702,49.7415,7700.0
2008-04-29 10:40:00,51.34,51.72,51.26,51.54,8200.0,49.7512,50.1194,49.6737,49.945,8200.0
2008-04-29 10:50:00,51.45,51.49,51.35,51.49,9500.0,49.8578,49.8966,49.7609,49.8966,9500.0
2008-04-29 11:00:00,51.43,51.43,51.1,51.17,10800.0,49.8384,49.8384,49.5186,49.5865,10800.0
2008-04-29 11:10:00,51.07,51.09,50.64,50.94,14800.0,49.4896,49.5089,49.0729,49.3636,14800.0
2008-04-29 11:20:00,50.89,51.0,50.66,50.89,17400.0,49.3151,49.4217,49.0923,49.3151,17400.0
2008-04-29 11:30:00,50.97,50.97,50.6,50.7,15500.0,49.3927,49.3927,49.0341,49.131,15500.0
2008-04-29 11:40:00,50.71,50.9,50.62,50.78,6700.0,49.1407,49.3248,49.0535,49.2085,6700.0
2008-04-29 11:50:00,50.77,50.77,50.56,50.6,15200.0,49.1988,49.1988,48.9953,49.0341,15200.0
2008-04-29 12:00:00,50.61,50.69,50.18,50.2,12000.0,49.0438,49.1213,48.6271,48.6465,12000.0
2008-04-29 12:10:00,50.18,50.33,50.15,50.25,13900.0,48.6271,48.7725,48.598,48.6949,13900.0
2008-04-29 12:20:00,50.28,50.54,50.15,50.45,20100.0,48.724,48.976,48.598,48.8887,20100.0
2008-04-29 12:30:00,50.54,50.59,50.17,50.3,11400.0,48.976,49.0244,48.6174,48.7434,11400.0
2008-04-29 12:40:00,50.29,50.29,50.0,50.12,34700.0,48.7337,48.7337,48.4527,48.569,34700.0
2008-04-29 12:50:00,50.13,50.19,50.1,50.16,6500.0,48.5787,48.6368,48.5496,48.6077,6500.0
2008-04-29 13:00:00,50.1,50.1,49.81,50.05,22200.0,48.5496,48.5496,48.2686,48.5011,22200.0
2008-04-29 13:10:00,50.08,50.38,50.01,50.33,4900.0,48.5302,48.8209,48.4624,48.7725,4900.0
2008-04-29 13:20:00,50.37,50.61,50.37,50.61,4400.0,48.8112,49.0438,48.8112,49.0438,4400.0
2008-04-29 13:30:00,50.61,51.1,50.57,50.9,10900.0,49.0438,49.5186,49.005,49.3248,10900.0
2008-04-29 13:40:00,50.97,50.97,50.69,50.87,6100.0,49.3927,49.3927,49.1213,49.2958,6100.0
2008-04-29 13:50:00,50.89,51.0,50.86,50.99,5400.0,49.3151,49.4217,49.2861,49.412,5400.0
2008-04-29 14:00:00,51.06,51.09,50.61,50.61,9200.0,49.4799,49.5089,49.0438,49.0438,9200.0
2008-04-29 14:10:00,50.69,50.72,50.39,50.44,6600.0,49.1213,49.1504,48.8306,48.8791,6600.0
2008-04-29 14:20:00,50.47,50.72,50.47,50.71,5100.0,48.9081,49.1504,48.9081,49.1407,5100.0
2008-04-29 14:30:00,50.65,50.75,50.31,50.43,16100.0,49.0826,49.1795,48.7531,48.8694,16100.0
2008-04-29 14:40:00,50.48,50.66,50.44,50.66,4000.0,48.9178,49.0923,48.8791,49.0923,4000.0
2008-04-29 14:50:00,50.62,50.73,50.62,50.73,3100.0,49.0535,49.1601,49.0535,49.1601,3100.0
2008-04-29 15:00:00,50.72,50.73,50.49,50.49,5700.0,49.1504,49.1601,48.9275,48.9275,5700.0
2008-04-29 15:10:00,50.48,50.49,50.32,50.36,6100.0,48.9178,48.9275,48.7628,48.8015,6100.0
2008-04-29 15:20:00,50.32,50.38,50.05,50.05,11200.0,48.7628,48.8209,48.5011,48.5011,11200.0
2008-04-29 15:30:00,50.1,50.14,50.02,50.09,14800.0,48.5496,48.5883,48.4721,48.5399,14800.0
2008-04-29 15:40:00,50.1,50.15,49.75,50.0,50600.0,48.5496,48.598,48.2104,48.4527,50600.0
2008-04-29 15:50:00,49.99,49.99,49.53,49.87,25500.0,48.443,48.443,47.9972,48.3267,25500.0
2008-04-30 09:30:00,49.92,50.0,48.87,49.28,30800.0,48.3752,48.4527,47.3576,47.755,30800.0
2008-04-30 09:40:00,49.19,49.39,49.12,49.18,9300.0,47.6677,47.8616,47.5999,47.6581,9300.0
2008-04-30 09:50:00,49.24,49.38,49.2,49.22,7000.0,47.7162,47.8519,47.6774,47.6968,7000.0
2008-04-30 10:00:00,49.2,49.22,48.91,48.92,13300.0,47.6774,47.6968,47.3964,47.4061,13300.0
2008-04-30 10:10:00,48.95,48.97,48.0,48.06,56400.0,47.4352,47.4546,46.5146,46.5727,56400.0
2008-04-30 10:20:00,48.06,48.48,48.06,48.42,36300.0,46.5727,46.9797,46.5727,46.9216,36300.0
2008-04-30 10:30:00,48.41,48.9,48.41,48.79,39000.0,46.9119,47.3867,46.9119,47.2801,39000.0
2008-04-30 10:40:00,48.82,49.05,48.72,49.04,19200.0,47.3092,47.5321,47.2123,47.5224,19200.0
2008-04-30 10:50:00,48.97,49.39,48.97,49.36,21900.0,47.4546,47.8616,47.4546,47.8325,21900.0
2008-04-30 11:00:00,49.37,49.92,49.37,49.85,17500.0,47.8422,48.3752,47.8422,48.3073,17500.0
2008-04-30 11:10:00,49.79,50.34,49.79,50.25,27000.0,48.2492,48.7822,48.2492,48.6949,27000.0
2008-04-30 11:20:00,50.27,50.56,50.23,50.38,14600.0,48.7143,48.9953,48.6756,48.8209,14600.0
2008-04-30 11:30:00,50.38,50.43,49.79,50.14,22800.0,48.8209,48.8694,48.2492,48.5883,22800.0
2008-04-30 11:40:00,50.06,50.15,49.62,49.85,17200.0,48.5108,48.598,48.0844,48.3073,17200.0
2008-04-30 11:50:00,49.74,49.75,49.3,49.58,21700.0,48.2007,48.2104,47.7743,48.0457,21700.0
2008-04-30 12:00:00,49.56,49.64,49.06,49.15,9700.0,48.0263,48.1038,47.5418,47.629,9700.0
2008-04-30 12:10:00,49.16,49.16,49.0,49.02,18400.0,47.6387,47.6387,47.4836,47.503,18400.0
2008-04-30 12:20:00,49.1,49.25,49.0,49.22,10200.0,47.5805,47.7259,47.4836,47.6968,10200.0
2008-04-30 12:30:00,49.25,49.5,49.25,49.29,15800.0,47.7259,47.9681,47.7259,47.7646,15800.0
2008-04-30 12:40:00,49.28,49.42,49.17,49.26,14400.0,47.755,47.8906,47.6484,47.7356,14400.0
2008-04-30 12:50:00,49.3,49.51,49.3,49.51,18800.0,47.7743,47.9778,47.7743,47.9778,18800.0
2008-04-30 13:00:00,49.56,49.9,49.52,49.83,6900.0,48.0263,48.3558,47.9875,48.2879,6900.0
2008-04-30 13:10:00,49.82,49.83,49.61,49.64,7500.0,48.2782,48.2879,48.0747,48.1038,7500.0
2008-04-30 13:20:00,49.64,49.96,49.61,49.87,19600.0,48.1038,48.4139,48.0747,48.3267,19600.0
2008-04-30 13:30:00,49.82,49.84,49.75,49.75,3300.0,48.2782,48.2976,48.2104,48.2104,3300.0
2008-04-30 13:40:00,49.83,49.89,49.47,49.49,4000.0,48.2879,48.3461,47.9391,47.9585,4000.0
2008-04-30 13:50:00,49.5,49.5,49.27,49.27,5600.0,47.9681,47.9681,47.7453,47.7453,5600.0
2008-04-30 14:00:00,49.31,49.47,49.23,49.28,9500.0,47.784,47.9391,47.7065,47.755,9500.0
2008-04-30 14:10:00,49.33,49.76,49.22,49.76,20900.0,47.8034,48.2201,47.6968,48.2201,20900.0
2008-04-30 14:20:00,49.72,49.92,49.24,49.32,18200.0,48.1813,48.3752,47.7162,47.7937,18200.0
2008-04-30 14:30:00,49.28,49.41,49.24,49.3,11600.0,47.755,47.8809,47.7162,47.7743,11600.0
2008-04-30 14:40:00,49.26,49.35,49.14,49.18,8800.0,47.7356,47.8228,47.6193,47.6581,8800.0
2008-04-30 14:50:00,49.12,49.12,48.53,48.56,13700.0,47.5999,47.5999,47.0282,47.0572,13700.0
2008-04-30 15:00:00,48.55,48.61,48.11,48.44,25500.0,47.0475,47.1057,46.6212,46.941,25500.0
2008-04-30 15:10:00,48.43,48.79,48.0,48.38,39600.0,46.9313,47.2801,46.5146,46.8828,39600.0
2008-04-30 15:20:00,48.4,48.72,48.27,48.32,27800.0,46.9022,47.2123,46.7762,46.8247,27800.0
2008-04-30 15:30:00,48.3,49.9,48.26,49.79,93000.0,46.8053,48.3558,46.7665,48.2492,93000.0
2008-04-30 15:40:00,49.67,51.24,49.44,51.02,111500.0,48.1329,49.6543,47.91,49.4411,111500.0
2008-04-30 15:50:00,51.02,51.25,50.25,50.48,150200.0,49.4411,49.664,48.6949,48.9178,150200.0
2008-05-01 09:30:00,50.45,50.45,49.37,49.71,36200.0,48.8887,48.8887,47.8422,48.1716,36200.0
2008-05-01 09:40:00,49.65,50.74,49.55,50.66,49100.0,48.1135,49.1698,48.0166,49.0923,49100.0
2008-05-01 09:50:00,50.58,51.4,50.18,50.89,36900.0,49.0147,49.8094,48.6271,49.3151,36900.0
2008-05-01 10:00:00,50.89,51.0,50.5,50.86,17800.0,49.3151,49.4217,48.9372,49.2861,17800.0
2008-05-01 10:10:00,50.83,50.85,50.45,50.55,13600.0,49.257,49.2764,48.8887,48.9857,13600.0
2008-05-01 10:20:00,50.62,50.91,50.42,50.7,18200.0,49.0535,49.3345,48.8597,49.131,18200.0
2008-05-01 10:30:00,50.63,50.68,50.03,50.06,11300.0,49.0632,49.1116,48.4817,48.5108,11300.0
2008-05-01 10:40:00,50.11,50.18,50.0,50.0,18600.0,48.5593,48.6271,48.4527,48.4527,18600.0
2008-05-01 10:50:00,50.01,50.5,49.8,50.13,30700.0,48.4624,48.9372,48.2589,48.5787,30700.0
2008-05-01 11:00:00,50.16,50.98,50.13,50.81,23800.0,48.6077,49.4023,48.5787,49.2376,23800.0
2008-05-01 11:10:00,50.77,50.9,50.47,50.87,34300.0,49.1988,49.3248,48.9081,49.2958,34300.0
2008-05-01 11:20:00,50.86,50.88,50.62,50.75,13900.0,49.2861,49.3054,49.0535,49.1795,13900.0
2008-05-01 11:30:00,50.65,50.82,50.3,50.31,11300.0,49.0826,49.2473,48.7434,48.7531,11300.0
2008-05-01 11:40:00,50.3,50.33,49.78,49.9,30800.0,48.7434,48.7725,48.2395,48.3558,30800.0
2008-05-01 11:50:00,49.9,50.18,49.9,50.08,11100.0,48.3558,48.6271,48.3558,48.5302,11100.0
2008-05-01 12:00:00,50.07,50.13,50.0,50.11,14800.0,48.5205,48.5787,48.4527,48.5593,14800.0
2008-05-01 12:10:00,50.11,50.21,50.04,50.1,19900.0,48.5593,48.6562,48.4914,48.5496,19900.0
2008-05-01 12:20:00,50.16,50.16,50.01,50.11,9900.0,48.6077,48.6077,48.4624,48.5593,9900.0
2008-05-01 12:30:00,50.11,50.69,50.08,50.56,18700.0,48.5593,49.1213,48.5302,48.9953,18700.0
2008-05-01 12:40:00,50.66,50.9,50.52,50.6,25100.0,49.0923,49.3248,48.9566,49.0341,25100.0
2008-05-01 12:50:00,50.66,50.8,50.54,50.69,17200.0,49.0923,49.2279,48.976,49.1213,17200.0
2008-05-01 13:00:00,50.7,50.72,50.4,50.49,13500.0,49.131,49.1504,48.8403,48.9275,13500.0
2008-05-01 13:10:00,50.47,50.7,50.45,50.6,11000.0,48.9081,49.131,48.8887,49.0341,11000.0
2008-05-01 13:20:00,50.72,50.9,50.46,50.87,13400.0,49.1504,49.3248,48.8984,49.2958,13400.0
2008-05-01 13:30:00,50.87,50.87,50.56,50.6,5800.0,49.2958,49.2958,48.9953,49.0341,5800.0
2008-05-01 13:40:00,50.65,50.7,50.45,50.69,4900.0,49.0826,49.131,48.8887,49.1213,4900.0
2008-05-01 13:50:00,50.59,50.64,50.3,50.4,15200.0,49.0244,49.0729,48.7434,48.8403,15200.0
2008-05-01 14:00:00,50.4,50.4,50.04,50.35,12600.0,48.8403,48.8403,48.4914,48.7918,12600.0
2008-05-01 14:10:00,50.41,50.41,50.14,50.22,5700.0,48.85,48.85,48.5883,48.6659,5700.0
2008-05-01 14:20:00,50.29,50.61,50.14,50.14,17100.0,48.7337,49.0438,48.5883,48.5883,17100.0
2008-05-01 14:30:00,50.13,50.64,50.1,50.58,21800.0,48.5787,49.0729,48.5496,49.0147,21800.0
2008-05-01 14:40:00,50.59,50.73,50.51,50.67,8900.0,49.0244,49.1601,48.9469,49.1019,8900.0
2008-05-01 14:50:00,50.65,50.78,50.25,50.25,12700.0,49.0826,49.2085,48.6949,48.6949,12700.0
2008-05-01 15:00:00,50.22,50.42,50.0,50.0,24800.0,48.6659,48.8597,48.4527,48.4527,24800.0
2008-05-01 15:10:00,50.07,50.24,50.0,50.18,7900.0,48.5205,48.6852,48.4527,48.6271,7900.0
2008-05-01 15:20:00,50.19,50.25,50.15,50.23,10400.0,48.6368,48.6949,48.598,48.6756,10400.0
2008-05-01 15:30:00,50.19,50.25,50.01,50.18,21800.0,48.6368,48.6949,48.4624,48.6271,21800.0
2008-05-01 15:40:00,50.18,50.31,50.0,50.22,23500.0,48.6271,48.7531,48.4527,48.6659,23500.0
2008-05-01 15:50:00,50.24,50.27,50.08,50.22,27400.0,48.6852,48.7143,48.5302,48.6659,27400.0
2008-05-02 09:30:00,51.5,52.0,50.0,51.84,59600.0,49.9063,50.3908,48.4527,50.2357,59600.0
2008-05-02 09:40:00,51.83,51.92,51.0,51.5,40500.0,50.226,50.3133,49.4217,49.9063,40500.0
2008-05-02 09:50:00,51.5,51.75,51.14,51.67,28800.0,49.9063,50.1485,49.5574,50.071,28800.0
2008-05-02 10:00:00,51.64,51.84,51.6,51.66,15200.0,50.0419,50.2357,50.0032,50.0613,15200.0
2008-05-02 10:10:00,51.61,51.61,51.27,51.33,9200.0,50.0129,50.0129,49.6834,49.7415,9200.0
2008-05-02 10:20:00,51.43,51.5,50.84,51.01,16100.0,49.8384,49.9063,49.2667,49.4314,16100.0
2008-05-02 10:30:00,51.11,51.16,50.59,50.7,16200.0,49.5283,49.5768,49.0244,49.131,16200.0
2008-05-02 10:40:00,50.75,50.97,50.54,50.54,14700.0,49.1795,49.3927,48.976,48.976,14700.0
2008-05-02 10:50:00,50.54,50.54,50.22,50.24,12600.0,48.976,48.976,48.6659,48.6852,12600.0
2008-05-02 11:00:00,50.31,50.55,50.31,50.53,4000.0,48.7531,48.9857,48.7531,48.9663,4000.0
2008-05-02 11:10:00,50.52,50.65,50.35,50.4,8400.0,48.9566,49.0826,48.7918,48.8403,8400.0
2008-05-02 11:20:00,50.36,50.55,50.26,50.55,5500.0,48.8015,48.9857,48.7046,48.9857,5500.0
2008-05-02 11:30:00,50.55,50.6,50.38,50.45,8400.0,48.9857,49.0341,48.8209,48.8887,8400.0
2008-05-02 11:40:00,50.45,50.56,50.4,50.56,4600.0,48.8887,48.9953,48.8403,48.9953,4600.0
2008-05-02 11:50:00,50.49,50.56,50.37,50.41,5700.0,48.9275,48.9953,48.8112,48.85,5700.0
2008-05-02 12:00:00,50.41,50.49,50.34,50.49,11000.0,48.85,48.9275,48.7822,48.9275,11000.0
2008-05-02 12:10:00,50.48,50.6,50.42,50.54,23600.0,48.9178,49.0341,48.8597,48.976,23600.0
2008-05-02 12:20:00,50.6,50.68,50.47,50.62,4800.0,49.0341,49.1116,48.9081,49.0535,4800.0
2008-05-02 12:30:00,50.57,50.66,50.57,50.63,4700.0,49.005,49.0923,49.005,49.0632,4700.0
2008-05-02 12:40:00,50.61,50.65,50.5,50.59,4300.0,49.0438,49.0826,48.9372,49.0244,4300.0
2008-05-02 12:50:00,50.55,50.63,50.49,50.61,2600.0,48.9857,49.0632,48.9275,49.0438,2600.0
2008-05-02 13:00:00,50.6,50.63,50.0,50.12,51400.0,49.0341,49.0632,48.4527,48.569,51400.0
2008-05-02 13:10:00,50.15,50.15,50.01,50.12,10100.0,48.598,48.598,48.4624,48.569,10100.0
2008-05-02 13:20:00,50.09,50.22,50.07,50.18,7300.0,48.5399,48.6659,48.5205,48.6271,7300.0
2008-05-02 13:30:00,50.2,50.2,50.06,50.1,5600.0,48.6465,48.6465,48.5108,48.5496,5600.0
2008-05-02 13:40:00,50.07,50.24,50.07,50.21,4300.0,48.5205,48.6852,48.5205,48.6562,4300.0
2008-05-02 13:50:00,50.21,50.29,50.1,50.16,5600.0,48.6562,48.7337,48.5496,48.6077,5600.0
2008-05-02 14:00:00,50.16,50.26,49.88,49.9,15100.0,48.6077,48.7046,48.3364,48.3558,15100.0
2008-05-02 14:10:00,49.94,50.17,49.92,50.04,10600.0,48.3945,48.6174,48.3752,48.4914,10600.0
2008-05-02 14:20:00,50.02,50.16,49.97,50.13,5100.0,48.4721,48.6077,48.4236,48.5787,5100.0
2008-05-02 14:30:00,50.1,50.19,50.05,50.14,6100.0,48.5496,48.6368,48.5011,48.5883,6100.0
2008-05-02 14:40:00,50.14,50.18,50.07,50.17,6900.0,48.5883,48.6271,48.5205,48.6174,6900.0
2008-05-02 14:50:00,50.19,50.2,50.09,50.09,6100.0,48.6368,48.6465,48.5399,48.5399,6100.0
2008-05-02 15:00:00,50.11,50.16,50.08,50.08,7500.0,48.5593,48.6077,48.5302,48.5302,7500.0
2008-05-02 15:10:00,50.12,50.2,50.05,50.1,12400.0,48.569,48.6465,48.5011,48.5496,12400.0
2008-05-02 15:20:00,50.07,50.18,50.05,50.14,6200.0,48.5205,48.6271,48.5011,48.5883,6200.0
2008-05-02 15:30:00,50.09,50.12,49.97,50.03,9700.0,48.5399,48.569,48.4236,48.4817,9700.0
2008-05-02 15:40:00,50.06,50.15,49.88,50.04,29100.0,48.5108,48.598,48.3364,48.4914,29100.0
2008-05-02 15:50:00,50.0,50.11,49.8,50.1,17700.0,48.4527,48.5593,48.2589,48.5496,17700.0
2008-05-05 09:30:00,50.74,51.18,50.23,51.18,32000.0,49.1698,49.5962,48.6756,49.5962,32000.0
2008-05-05 09:40:00,50.95,51.3,50.77,51.07,14900.0,49.3733,49.7124,49.1988,49.4896,14900.0
2008-05-05 09:50:00,51.05,51.13,50.64,50.97,23700.0,49.4702,49.5477,49.0729,49.3927,23700.0
2008-05-05 10:00:00,50.96,52.2,50.95,52.19,113400.0,49.383,50.5846,49.3733,50.5749,113400.0
2008-05-05 10:10:00,52.16,52.73,51.95,52.5,116700.0,50.5458,51.0982,50.3423,50.8753,116700.0
2008-05-05 10:20:00,52.42,52.5,51.86,52.06,27300.0,50.7978,50.8753,50.2551,50.4489,27300.0
2008-05-05 10:30:00,52.05,52.45,51.75,52.41,37000.0,50.4392,50.8269,50.1485,50.7881,37000.0
2008-05-05 10:40:00,52.41,52.45,52.3,52.44,17900.0,50.7881,50.8269,50.6815,50.8172,17900.0
2008-05-05 10:50:00,52.44,52.48,52.04,52.05,19500.0,50.8172,50.8559,50.4295,50.4392,19500.0
2008-05-05 11:00:00,52.07,52.45,52.07,52.4,18300.0,50.4586,50.8269,50.4586,50.7784,18300.0
2008-05-05 11:10:00,52.4,52.45,52.3,52.43,24300.0,50.7784,50.8269,50.6815,50.8075,24300.0
2008-05-05 11:20:00,52.42,52.45,52.35,52.36,14800.0,50.7978,50.8269,50.73,50.7396,14800.0
2008-05-05 11:30:00,52.36,52.45,52.3,52.45,18800.0,50.7396,50.8269,50.6815,50.8269,18800.0
2008-05-05 11:40:00,52.45,54.99,52.44,54.19,381300.0,50.8269,53.2883,50.8172,52.513,381300.0
2008-05-05 11:50:00,54.2,54.91,54.04,54.63,174100.0,52.5227,53.2107,52.3677,52.9394,174100.0
2008-05-05 12:00:00,54.53,54.95,54.34,54.67,72100.0,52.8425,53.2495,52.6584,52.9782,72100.0
2008-05-05 12:10:00,54.59,54.93,54.15,54.47,71900.0,52.9006,53.2301,52.4742,52.7843,71900.0
2008-05-05 12:20:00,54.48,54.65,54.04,54.34,48300.0,52.794,52.9588,52.3677,52.6584,48300.0
2008-05-05 12:30:00,54.38,54.59,54.07,54.48,41200.0,52.6971,52.9006,52.3967,52.794,41200.0
2008-05-05 12:40:00,54.48,54.95,54.44,54.9,60700.0,52.794,53.2495,52.7553,53.201,60700.0
2008-05-05 12:50:00,54.85,56.43,54.82,56.18,204700.0,53.1526,54.6837,53.1235,54.4414,204700.0
2008-05-05 13:00:00,56.16,56.78,55.65,55.87,160800.0,54.422,55.0229,53.9278,54.141,160800.0
2008-05-05 13:10:00,55.87,56.4,55.64,55.82,104500.0,54.141,54.6546,53.9181,54.0926,104500.0
2008-05-05 13:20:00,55.91,55.91,55.36,55.68,75000.0,54.1798,54.1798,53.6468,53.9569,75000.0
2008-05-05 13:30:00,55.65,56.04,55.55,55.65,52300.0,53.9278,54.3058,53.8309,53.9278,52300.0
2008-05-05 13:40:00,55.72,55.74,55.32,55.32,41200.0,53.9957,54.015,53.608,53.608,41200.0
2008-05-05 13:50:00,55.36,55.5,54.91,55.1,79500.0,53.6468,53.7825,53.2107,53.3948,79500.0
2008-05-05 14:00:00,55.12,55.46,54.78,55.14,31400.0,53.4142,53.7437,53.0848,53.4336,31400.0
2008-05-05 14:10:00,55.11,55.85,55.02,55.59,48900.0,53.4045,54.1216,53.3173,53.8697,48900.0
2008-05-05 14:20:00,55.55,56.09,55.55,55.84,72800.0,53.8309,54.3542,53.8309,54.1119,72800.0
2008-05-05 14:30:00,55.84,56.09,55.58,55.77,52400.0,54.1119,54.3542,53.86,54.0441,52400.0
2008-05-05 14:40:00,55.86,55.95,55.7,55.8,27800.0,54.1313,54.2185,53.9763,54.0732,27800.0
2008-05-05 14:50:00,55.8,56.36,55.75,55.93,75100.0,54.0732,54.6159,54.0247,54.1992,75100.0
2008-05-05 15:00:00,56.0,56.23,55.44,55.87,52600.0,54.267,54.4899,53.7243,54.141,52600.0
2008-05-05 15:10:00,55.88,56.0,55.62,55.73,47900.0,54.1507,54.267,53.8988,54.0054,47900.0
2008-05-05 15:20:00,55.76,56.07,55.76,55.79,66400.0,54.0344,54.3348,54.0344,54.0635,66400.0
2008-05-05 15:30:00,55.85,55.85,55.18,55.79,70800.0,54.1216,54.1216,53.4724,54.0635,70800.0
2008-05-05 15:40:00,55.75,56.1,55.64,55.95,67400.0,54.0247,54.3639,53.9181,54.2185,67400.0
2008-05-05 15:50:00,55.99,56.03,55.76,56.0,117500.0,54.2573,54.2961,54.0344,54.267,117500.0
2008-05-06 09:30:00,56.2,57.25,55.45,56.05,173700.0,54.4608,55.4783,53.734,54.3154,173700.0
2008-05-06 09:40:00,56.19,56.25,54.11,54.46,95200.0,54.4511,54.5093,52.4355,52.7747,95200.0
2008-05-06 09:50:00,54.38,54.84,53.75,54.52,76100.0,52.6971,53.1429,52.0866,52.8328,76100.0
2008-05-06 10:00:00,54.26,54.84,53.53,53.82,82800.0,52.5808,53.1429,51.8734,52.1545,82800.0
2008-05-06 10:10:00,53.81,54.09,53.0,53.88,78700.0,52.1448,52.4161,51.3598,52.2126,78700.0
2008-05-06 10:20:00,53.88,54.66,53.46,54.43,64700.0,52.2126,52.9685,51.8056,52.7456,64700.0
2008-05-06 10:30:00,54.43,54.56,54.0,54.01,27500.0,52.7456,52.8716,52.3289,52.3386,27500.0
2008-05-06 10:40:00,54.03,54.38,54.0,54.02,24600.0,52.358,52.6971,52.3289,52.3483,24600.0
2008-05-06 10:50:00,54.08,54.5,53.66,54.5,37900.0,52.4064,52.8134,51.9994,52.8134,37900.0
2008-05-06 11:00:00,54.41,55.38,54.41,55.03,49600.0,52.7262,53.6662,52.7262,53.327,49600.0
2008-05-06 11:10:00,55.17,55.3,55.0,55.07,31900.0,53.4627,53.5887,53.2979,53.3658,31900.0
2008-05-06 11:20:00,55.1,55.26,55.0,55.26,12800.0,53.3948,53.5499,53.2979,53.5499,12800.0
2008-05-06 11:30:00,55.26,55.73,55.14,55.63,21800.0,53.5499,54.0054,53.4336,53.9084,21800.0
2008-05-06 11:40:00,55.69,56.19,55.31,55.63,52500.0,53.9666,54.4511,53.5983,53.9084,52500.0
2008-05-06 11:50:00,55.58,56.25,55.58,56.25,38100.0,53.86,54.5093,53.86,54.5093,38100.0
2008-05-06 12:00:00,56.24,56.85,55.9,56.1,97500.0,54.4996,55.0907,54.1701,54.3639,97500.0
2008-05-06 12:10:00,56.12,56.22,55.6,55.71,18600.0,54.3833,54.4802,53.8794,53.986,18600.0
2008-05-06 12:20:00,55.72,56.31,55.72,56.3,19600.0,53.9957,54.5674,53.9957,54.5577,19600.0
2008-05-06 12:30:00,56.28,56.55,55.75,55.95,19900.0,54.5383,54.8,54.0247,54.2185,19900.0
2008-05-06 12:40:00,55.95,56.19,55.74,56.19,7000.0,54.2185,54.4511,54.015,54.4511,7000.0
2008-05-06 12:50:00,56.16,56.42,56.06,56.17,7600.0,54.422,54.674,54.3251,54.4317,7600.0
2008-05-06 13:00:00,56.07,56.18,55.64,55.78,15400.0,54.3348,54.4414,53.9181,54.0538,15400.0
2008-05-06 13:10:00,55.79,56.25,55.78,56.25,11900.0,54.0635,54.5093,54.0538,54.5093,11900.0
2008-05-06 13:20:00,56.25,56.33,55.96,55.99,13300.0,54.5093,54.5868,54.2282,54.2573,13300.0
2008-05-06 13:30:00,55.97,56.01,55.6,55.69,9800.0,54.2379,54.2767,53.8794,53.9666,9800.0
2008-05-06 13:40:00,55.69,55.7,55.36,55.58,10700.0,53.9666,53.9763,53.6468,53.86,10700.0
2008-05-06 13:50:00,55.58,55.58,55.43,55.47,7200.0,53.86,53.86,53.7146,53.7534,7200.0
2008-05-06 14:00:00,55.51,55.51,55.1,55.17,15700.0,53.7922,53.7922,53.3948,53.4627,15700.0
2008-05-06 14:10:00,55.14,55.24,55.08,55.08,9900.0,53.4336,53.5305,53.3755,53.3755,9900.0
2008-05-06 14:20:00,55.11,55.24,55.0,55.11,15300.0,53.4045,53.5305,53.2979,53.4045,15300.0
2008-05-06 14:30:00,55.09,55.25,55.01,55.13,12000.0,53.3852,53.5402,53.3076,53.4239,12000.0
2008-05-06 14:40:00,55.15,55.27,54.8,55.16,25000.0,53.4433,53.5596,53.1041,53.453,25000.0
2008-05-06 14:50:00,55.21,55.4,54.94,55.05,34600.0,53.5014,53.6856,53.2398,53.3464,34600.0
2008-05-06 15:00:00,55.05,55.41,54.86,55.35,24700.0,53.3464,53.6953,53.1623,53.6371,24700.0
2008-05-06 15:10:00,55.36,55.46,55.11,55.34,29000.0,53.6468,53.7437,53.4045,53.6274,29000.0
2008-05-06 15:20:00,55.34,55.42,55.14,55.14,19900.0,53.6274,53.7049,53.4336,53.4336,19900.0
2008-05-06 15:30:00,55.16,55.3,54.75,55.18,39600.0,53.453,53.5887,53.0557,53.4724,39600.0
2008-05-06 15:40:00,55.17,55.22,54.58,54.67,19700.0,53.4627,53.5111,52.8909,52.9782,19700.0
2008-05-06 15:50:00,54.73,55.1,54.61,54.63,57300.0,53.0363,53.3948,52.92,52.9394,57300.0
2008-05-07 09:30:00,55.86,56.0,54.91,55.26,34500.0,54.1313,54.267,53.2107,53.5499,34500.0
2008-05-07 09:40:00,55.39,56.09,55.14,55.98,47600.0,53.6759,54.3542,53.4336,54.2476,47600.0
2008-05-07 09:50:00,55.99,56.31,55.25,55.84,47700.0,54.2573,54.5674,53.5402,54.1119,47700.0
2008-05-07 10:00:00,55.71,55.98,55.07,55.16,36300.0,53.986,54.2476,53.3658,53.453,36300.0
2008-05-07 10:10:00,55.24,56.0,55.24,55.81,26600.0,53.5305,54.267,53.5305,54.0829,26600.0
2008-05-07 10:20:00,55.79,55.98,55.75,55.9,10100.0,54.0635,54.2476,54.0247,54.1701,10100.0
2008-05-07 10:30:00,55.93,56.49,55.76,56.48,37300.0,54.1992,54.7418,54.0344,54.7321,37300.0
2008-05-07 10:40:00,56.48,57.56,56.14,57.1,149200.0,54.7321,55.7787,54.4027,55.333,149200.0
2008-05-07 10:50:00,57.15,57.27,56.2,56.61,69600.0,55.3814,55.4977,54.4608,54.8581,69600.0
2008-05-07 11:00:00,56.71,56.71,56.0,56.16,32700.0,54.955,54.955,54.267,54.422,32700.0
2008-05-07 11:10:00,56.27,56.36,55.48,55.72,55500.0,54.5286,54.6159,53.7631,53.9957,55500.0
2008-05-07 11:20:00,55.73,56.21,55.5,55.54,35100.0,54.0054,54.4705,53.7825,53.8212,35100.0
2008-05-07 11:30:00,55.62,55.66,54.01,54.38,96600.0,53.8988,53.9375,52.3386,52.6971,96600.0
2008-05-07 11:40:00,54.54,54.6,54.12,54.25,24200.0,52.8522,52.9103,52.4452,52.5712,24200.0
2008-05-07 11:50:00,54.25,54.7,54.0,54.5,28700.0,52.5712,53.0072,52.3289,52.8134,28700.0
2008-05-07 12:00:00,54.53,55.02,54.3,54.71,26000.0,52.8425,53.3173,52.6196,53.0169,26000.0
2008-05-07 12:10:00,54.75,54.97,54.51,54.77,31600.0,53.0557,53.2689,52.8231,53.0751,31600.0
2008-05-07 12:20:00,54.7,54.93,54.55,54.55,25100.0,53.0072,53.2301,52.8619,52.8619,25100.0
2008-05-07 12:30:00,54.6,54.97,54.58,54.94,11500.0,52.9103,53.2689,52.8909,53.2398,11500.0
2008-05-07 12:40:00,54.98,55.09,54.76,54.83,11900.0,53.2786,53.3852,53.0654,53.1332,11900.0
2008-05-07 12:50:00,54.9,55.65,54.9,55.6,19800.0,53.201,53.9278,53.201,53.8794,19800.0
2008-05-07 13:00:00,55.6,55.81,54.75,54.75,45600.0,53.8794,54.0829,53.0557,53.0557,45600.0
2008-05-07 13:10:00,54.85,55.19,54.85,55.17,6400.0,53.1526,53.4821,53.1526,53.4627,6400.0
2008-05-07 13:20:00,55.19,55.23,54.57,54.92,10200.0,53.4821,53.5208,52.8812,53.2204,10200.0
2008-05-07 13:30:00,54.97,55.06,54.69,54.99,10900.0,53.2689,53.3561,52.9975,53.2883,10900.0
2008-05-07 13:40:00,55.0,55.02,54.72,54.72,22000.0,53.2979,53.3173,53.0266,53.0266,22000.0
2008-05-07 13:50:00,54.79,54.88,54.0,54.39,41500.0,53.0944,53.1817,52.3289,52.7068,41500.0
2008-05-07 14:00:00,54.37,55.0,54.37,54.78,23500.0,52.6874,53.2979,52.6874,53.0848,23500.0
2008-05-07 14:10:00,54.88,55.01,54.75,54.85,9400.0,53.1817,53.3076,53.0557,53.1526,9400.0
2008-05-07 14:20:00,54.89,55.0,54.65,54.82,19300.0,53.1913,53.2979,52.9588,53.1235,19300.0
2008-05-07 14:30:00,54.78,54.94,54.53,54.94,29400.0,53.0848,53.2398,52.8425,53.2398,29400.0
2008-05-07 14:40:00,54.8,55.4,54.8,55.4,27400.0,53.1041,53.6856,53.1041,53.6856,27400.0
2008-05-07 14:50:00,55.41,56.17,55.32,56.03,46300.0,53.6953,54.4317,53.608,54.2961,46300.0
2008-05-07 15:00:00,56.07,56.47,55.65,55.96,97800.0,54.3348,54.7225,53.9278,54.2282,97800.0
2008-05-07 15:10:00,55.95,56.49,55.85,56.33,46700.0,54.2185,54.7418,54.1216,54.5868,46700.0
2008-05-07 15:20:00,56.21,56.5,55.85,56.37,36800.0,54.4705,54.7515,54.1216,54.6255,36800.0
2008-05-07 15:30:00,56.34,56.75,55.9,56.5,77900.0,54.5965,54.9938,54.1701,54.7515,77900.0
2008-05-07 15:40:00,56.5,57.0,56.45,56.96,82600.0,54.7515,55.236,54.7031,55.1973,82600.0
2008-05-07 15:50:00,56.96,57.0,55.93,56.05,104700.0,55.1973,55.236,54.1992,54.3154,104700.0
2008-05-08 09:30:00,56.36,56.36,55.03,55.97,37000.0,54.6159,54.6159,53.327,54.2379,37000.0
2008-05-08 09:40:00,55.98,56.13,55.17,55.96,22900.0,54.2476,54.393,53.4627,54.2282,22900.0
2008-05-08 09:50:00,55.98,56.3,55.26,55.64,37600.0,54.2476,54.5577,53.5499,53.9181,37600.0
2008-05-08 10:00:00,55.51,55.52,54.67,54.97,69200.0,53.7922,53.8019,52.9782,53.2689,69200.0
2008-05-08 10:10:00,55.0,55.0,54.65,54.88,49400.0,53.2979,53.2979,52.9588,53.1817,49400.0
2008-05-08 10:20:00,54.85,55.14,54.75,54.93,25500.0,53.1526,53.4336,53.0557,53.2301,25500.0
2008-05-08 10:30:00,54.9,54.94,54.27,54.27,23900.0,53.201,53.2398,52.5905,52.5905,23900.0
2008-05-08 10:40:00,54.39,54.95,54.34,54.67,14900.0,52.7068,53.2495,52.6584,52.9782,14900.0
2008-05-08 10:50:00,54.7,54.9,54.61,54.87,12500.0,53.0072,53.201,52.92,53.172,12500.0
2008-05-08 11:00:00,54.87,55.0,54.8,54.95,26100.0,53.172,53.2979,53.1041,53.2495,26100.0
2008-05-08 11:10:00,54.92,55.0,54.69,54.73,21800.0,53.2204,53.2979,52.9975,53.0363,21800.0
2008-05-08 11:20:00,54.78,54.99,54.65,54.8,14200.0,53.0848,53.2883,52.9588,53.1041,14200.0
2008-05-08 11:30:00,54.75,54.95,54.65,54.78,18300.0,53.0557,53.2495,52.9588,53.0848,18300.0
2008-05-08 11:40:00,54.77,55.0,54.76,54.85,32300.0,53.0751,53.2979,53.0654,53.1526,32300.0
2008-05-08 11:50:00,54.85,54.93,54.69,54.76,24600.0,53.1526,53.2301,52.9975,53.0654,24600.0
2008-05-08 12:00:00,54.78,54.95,54.75,54.92,21400.0,53.0848,53.2495,53.0557,53.2204,21400.0
2008-05-08 12:10:00,54.86,55.0,54.85,54.87,24200.0,53.1623,53.2979,53.1526,53.172,24200.0
2008-05-08 12:20:00,54.94,55.29,54.85,55.18,31800.0,53.2398,53.579,53.1526,53.4724,31800.0
2008-05-08 12:30:00,55.14,55.9,55.14,55.73,47900.0,53.4336,54.1701,53.4336,54.0054,47900.0
2008-05-08 12:40:00,55.63,55.97,55.29,55.79,16000.0,53.9084,54.2379,53.579,54.0635,16000.0
2008-05-08 12:50:00,55.76,55.93,55.63,55.84,16900.0,54.0344,54.1992,53.9084,54.1119,16900.0
2008-05-08 13:00:00,55.89,56.34,55.85,56.11,30400.0,54.1604,54.5965,54.1216,54.3736,30400.0
2008-05-08 13:10:00,56.16,56.27,55.87,55.95,24800.0,54.422,54.5286,54.141,54.2185,24800.0
2008-05-08 13:20:00,55.94,56.15,55.88,56.14,32700.0,54.2089,54.4124,54.1507,54.4027,32700.0
2008-05-08 13:30:00,56.17,57.04,56.12,56.57,82600.0,54.4317,55.2748,54.3833,54.8194,82600.0
2008-05-08 13:40:00,56.6,56.86,56.55,56.86,12600.0,54.8484,55.1004,54.8,55.1004,12600.0
2008-05-08 13:50:00,56.85,57.45,56.76,57.16,73900.0,55.0907,55.6721,55.0035,55.3911,73900.0
2008-05-08 14:00:00,57.24,57.71,56.85,57.1,52500.0,55.4686,55.9241,55.0907,55.333,52500.0
2008-05-08 14:10:00,57.09,57.11,56.58,56.88,20100.0,55.3233,55.3426,54.829,55.1198,20100.0
2008-05-08 14:20:00,56.86,56.92,56.49,56.57,27300.0,55.1004,55.1585,54.7418,54.8194,27300.0
2008-05-08 14:30:00,56.56,56.95,56.46,56.69,21200.0,54.8097,55.1876,54.7128,54.9356,21200.0
2008-05-08 14:40:00,56.68,56.68,55.99,56.2,43500.0,54.926,54.926,54.2573,54.4608,43500.0
2008-05-08 14:50:00,56.13,56.68,55.71,55.96,36600.0,54.393,54.926,53.986,54.2282,36600.0
2008-05-08 15:00:00,55.85,56.08,55.13,55.22,58100.0,54.1216,54.3445,53.4239,53.5111,58100.0
2008-05-08 15:10:00,55.4,55.68,54.61,55.01,49600.0,53.6856,53.9569,52.92,53.3076,49600.0
2008-05-08 15:20:00,55.01,55.15,54.62,54.75,37300.0,53.3076,53.4433,52.9297,53.0557,37300.0
2008-05-08 15:30:00,54.77,54.99,54.75,54.85,24800.0,53.0751,53.2883,53.0557,53.1526,24800.0
2008-05-08 15:40:00,54.85,55.1,54.5,54.72,45700.0,53.1526,53.3948,52.8134,53.0266,45700.0
2008-05-08 15:50:00,54.76,55.12,54.72,54.95,103300.0,53.0654,53.4142,53.0266,53.2495,103300.0
2008-05-09 09:30:00,54.64,55.53,54.5,55.17,29700.0,52.9491,53.8115,52.8134,53.4627,29700.0
2008-05-09 09:40:00,55.22,55.29,54.7,54.78,29000.0,53.5111,53.579,53.0072,53.0848,29000.0
2008-05-09 09:50:00,54.88,55.21,54.78,54.89,20800.0,53.1817,53.5014,53.0848,53.1913,20800.0
2008-05-09 10:00:00,54.84,55.23,54.84,55.16,18200.0,53.1429,53.5208,53.1429,53.453,18200.0
2008-05-09 10:10:00,55.2,55.47,55.14,55.3,13500.0,53.4918,53.7534,53.4336,53.5887,13500.0
2008-05-09 10:20:00,55.3,55.9,55.2,55.88,30200.0,53.5887,54.1701,53.4918,54.1507,30200.0
2008-05-09 10:30:00,55.78,55.98,55.62,55.73,52100.0,54.0538,54.2476,53.8988,54.0054,52100.0
2008-05-09 10:40:00,55.7,55.71,55.2,55.71,43600.0,53.9763,53.986,53.4918,53.986,43600.0
2008-05-09 10:50:00,55.56,55.58,55.04,55.18,34800.0,53.8406,53.86,53.3367,53.4724,34800.0
2008-05-09 11:00:00,55.16,55.29,55.01,55.01,25900.0,53.453,53.579,53.3076,53.3076,25900.0
2008-05-09 11:10:00,55.07,55.08,54.7,54.96,24600.0,53.3658,53.3755,53.0072,53.2592,24600.0
2008-05-09 11:20:00,54.92,55.0,54.71,54.81,22100.0,53.2204,53.2979,53.0169,53.1138,22100.0
2008-05-09 11:30:00,54.81,54.81,54.55,54.59,30100.0,53.1138,53.1138,52.8619,52.9006,30100.0
2008-05-09 11:40:00,54.61,54.63,54.3,54.3,25400.0,52.92,52.9394,52.6196,52.6196,25400.0
2008-05-09 11:50:00,54.33,54.66,54.17,54.64,29800.0,52.6487,52.9685,52.4936,52.9491,29800.0
2008-05-09 12:00:00,54.64,54.77,54.49,54.56,10000.0,52.9491,53.0751,52.8037,52.8716,10000.0
2008-05-09 12:10:00,54.59,54.64,53.86,54.0,76600.0,52.9006,52.9491,52.1932,52.3289,76600.0
2008-05-09 12:20:00,53.96,54.12,53.81,54.08,32300.0,52.2901,52.4452,52.1448,52.4064,32300.0
2008-05-09 12:30:00,54.08,54.3,53.99,54.13,27100.0,52.4064,52.6196,52.3192,52.4549,27100.0
2008-05-09 12:40:00,54.13,54.34,54.02,54.11,16700.0,52.4549,52.6584,52.3483,52.4355,16700.0
2008-05-09 12:50:00,54.08,54.2,54.07,54.17,16100.0,52.4064,52.5227,52.3967,52.4936,16100.0
2008-05-09 13:00:00,54.12,54.14,53.91,53.95,14300.0,52.4452,52.4646,52.2417,52.2804,14300.0
2008-05-09 13:10:00,53.91,54.03,53.86,54.0,5300.0,52.2417,52.358,52.1932,52.3289,5300.0
2008-05-09 13:20:00,53.96,54.02,53.85,53.85,7500.0,52.2901,52.3483,52.1835,52.1835,7500.0
2008-05-09 13:30:00,53.9,54.11,53.86,53.92,7400.0,52.232,52.4355,52.1932,52.2514,7400.0
2008-05-09 13:40:00,53.99,54.13,53.96,54.13,17200.0,52.3192,52.4549,52.2901,52.4549,17200.0
2008-05-09 13:50:00,54.13,54.26,54.12,54.2,14600.0,52.4549,52.5808,52.4452,52.5227,14600.0
2008-05-09 14:00:00,54.22,54.26,54.07,54.1,11100.0,52.5421,52.5808,52.3967,52.4258,11100.0
2008-05-09 14:10:00,54.1,54.15,53.87,53.94,36300.0,52.4258,52.4742,52.2029,52.2707,36300.0
2008-05-09 14:20:00,53.91,54.03,53.75,53.77,20700.0,52.2417,52.358,52.0866,52.106,20700.0
2008-05-09 14:30:00,53.77,53.89,53.76,53.86,18100.0,52.106,52.2223,52.0963,52.1932,18100.0
2008-05-09 14:40:00,53.84,54.0,53.81,53.93,10900.0,52.1738,52.3289,52.1448,52.2611,10900.0
2008-05-09 14:50:00,53.95,53.95,53.79,53.8,11500.0,52.2804,52.2804,52.1254,52.1351,11500.0
2008-05-09 15:00:00,53.82,54.28,53.67,53.97,36800.0,52.1545,52.6002,52.0091,52.2998,36800.0
2008-05-09 15:10:00,53.99,54.32,53.86,53.99,30100.0,52.3192,52.639,52.1932,52.3192,30100.0
2008-05-09 15:20:00,53.95,54.25,53.86,54.0,37800.0,52.2804,52.5712,52.1932,52.3289,37800.0
2008-05-09 15:30:00,54.04,54.48,53.82,53.99,32700.0,52.3677,52.794,52.1545,52.3192,32700.0
2008-05-09 15:40:00,53.96,54.12,53.65,53.99,38900.0,52.2901,52.4452,51.9897,52.3192,38900.0
2008-05-09 15:50:00,54.0,54.07,53.87,54.0,51400.0,52.3289,52.3967,52.2029,52.3289,51400.0
2008-05-12 09:30:00,53.81,53.99,51.65,51.94,130400.0,52.1448,52.3192,50.0516,50.3326,130400.0
2008-05-12 09:40:00,51.89,51.94,50.52,51.01,175000.0,50.2842,50.3326,48.9566,49.4314,175000.0
2008-05-12 09:50:00,51.18,51.9,50.11,51.36,205100.0,49.5962,50.2939,48.5593,49.7706,205100.0
2008-05-12 10:00:00,51.44,52.35,51.44,51.99,84900.0,49.8481,50.73,49.8481,50.3811,84900.0
2008-05-12 10:10:00,51.83,52.06,51.6,51.83,24400.0,50.226,50.4489,50.0032,50.226,24400.0
2008-05-12 10:20:00,51.8,52.44,51.73,52.28,39800.0,50.197,50.8172,50.1291,50.6621,39800.0
2008-05-12 10:30:00,52.3,52.58,52.07,52.58,64300.0,50.6815,50.9528,50.4586,50.9528,64300.0
2008-05-12 10:40:00,52.57,52.95,52.33,52.51,33500.0,50.9431,51.3114,50.7106,50.885,33500.0
2008-05-12 10:50:00,52.48,52.56,52.09,52.25,19600.0,50.8559,50.9335,50.478,50.633,19600.0
2008-05-12 11:00:00,52.21,52.57,52.17,52.45,20700.0,50.5943,50.9431,50.5555,50.8269,20700.0
2008-05-12 11:10:00,52.46,52.52,52.2,52.5,22500.0,50.8365,50.8947,50.5846,50.8753,22500.0
2008-05-12 11:20:00,52.47,52.59,52.42,52.54,24800.0,50.8462,50.9625,50.7978,50.9141,24800.0
2008-05-12 11:30:00,52.52,53.38,52.5,53.38,32700.0,50.8947,51.7281,50.8753,51.7281,32700.0
2008-05-12 11:40:00,53.37,53.37,52.89,53.27,28800.0,51.7184,51.7184,51.2532,51.6215,28800.0
2008-05-12 11:50:00,53.36,53.43,53.14,53.4,33800.0,51.7087,51.7765,51.4955,51.7475,33800.0
2008-05-12 12:00:00,53.44,53.44,52.69,53.16,36300.0,51.7862,51.7862,51.0594,51.5149,36300.0
2008-05-12 12:10:00,53.2,53.23,53.08,53.19,6900.0,51.5536,51.5827,51.4374,51.544,6900.0
2008-05-12 12:20:00,53.19,53.42,53.13,53.31,19000.0,51.544,51.7668,51.4858,51.6602,19000.0
2008-05-12 12:30:00,53.31,53.4,53.22,53.25,12200.0,51.6602,51.7475,51.573,51.6021,12200.0
2008-05-12 12:40:00,53.22,53.22,53.0,53.11,29000.0,51.573,51.573,51.3598,51.4664,29000.0
2008-05-12 12:50:00,53.15,53.19,53.08,53.1,11700.0,51.5052,51.544,51.4374,51.4567,11700.0
2008-05-12 13:00:00,53.11,53.31,53.1,53.19,13100.0,51.4664,51.6602,51.4567,51.544,13100.0
2008-05-12 13:10:00,53.22,53.31,53.12,53.2,10900.0,51.573,51.6602,51.4761,51.5536,10900.0
2008-05-12 13:20:00,53.21,53.68,53.21,53.35,12000.0,51.5633,52.0188,51.5633,51.699,12000.0
2008-05-12 13:30:00,53.36,53.36,53.0,53.13,17500.0,51.7087,51.7087,51.3598,51.4858,17500.0
2008-05-12 13:40:00,53.09,53.15,53.0,53.15,11100.0,51.4471,51.5052,51.3598,51.5052,11100.0
2008-05-12 13:50:00,53.14,53.41,53.09,53.14,14500.0,51.4955,51.7571,51.4471,51.4955,14500.0
2008-05-12 14:00:00,53.1,53.14,53.0,53.1,11800.0,51.4567,51.4955,51.3598,51.4567,11800.0
2008-05-12 14:10:00,53.09,53.4,52.97,53.05,19100.0,51.4471,51.7475,51.3308,51.4083,19100.0
2008-05-12 14:20:00,53.05,53.24,52.76,52.93,25000.0,51.4083,51.5924,51.1273,51.292,25000.0
2008-05-12 14:30:00,52.96,52.99,52.77,52.92,16200.0,51.3211,51.3501,51.137,51.2823,16200.0
2008-05-12 14:40:00,52.91,52.97,52.8,52.84,13900.0,51.2726,51.3308,51.166,51.2048,13900.0
2008-05-12 14:50:00,52.84,53.05,52.39,52.39,26900.0,51.2048,51.4083,50.7687,50.7687,26900.0
2008-05-12 15:00:00,52.49,52.63,52.38,52.4,31200.0,50.8656,51.0013,50.759,50.7784,31200.0
2008-05-12 15:10:00,52.41,52.41,52.2,52.23,34600.0,50.7881,50.7881,50.5846,50.6137,34600.0
2008-05-12 15:20:00,52.23,52.46,52.11,52.11,29800.0,50.6137,50.8365,50.4974,50.4974,29800.0
2008-05-12 15:30:00,52.11,52.4,52.11,52.25,31900.0,50.4974,50.7784,50.4974,50.633,31900.0
2008-05-12 15:40:00,52.39,52.4,52.2,52.25,36300.0,50.7687,50.7784,50.5846,50.633,36300.0
2008-05-12 15:50:00,52.26,52.66,52.25,52.31,32500.0,50.6427,51.0304,50.633,50.6912,32500.0
2008-05-13 09:30:00,52.59,53.48,52.59,53.27,21300.0,50.9625,51.825,50.9625,51.6215,21300.0
2008-05-13 09:40:00,53.25,54.77,53.24,54.09,45000.0,51.6021,53.0751,51.5924,52.4161,45000.0
2008-05-13 09:50:00,54.1,55.16,54.05,54.88,86000.0,52.4258,53.453,52.3773,53.1817,86000.0
2008-05-13 10:00:00,54.97,55.46,54.38,55.43,58400.0,53.2689,53.7437,52.6971,53.7146,58400.0
2008-05-13 10:10:00,55.37,55.87,54.95,55.35,65000.0,53.6565,54.141,53.2495,53.6371,65000.0
2008-05-13 10:20:00,55.34,55.99,55.0,55.9,68500.0,53.6274,54.2573,53.2979,54.1701,68500.0
2008-05-13 10:30:00,55.84,56.05,55.6,55.95,69900.0,54.1119,54.3154,53.8794,54.2185,69900.0
2008-05-13 10:40:00,55.86,56.05,55.8,55.95,57400.0,54.1313,54.3154,54.0732,54.2185,57400.0
2008-05-13 10:50:00,55.94,55.96,54.91,55.12,77100.0,54.2089,54.2282,53.2107,53.4142,77100.0
2008-05-13 11:00:00,55.01,55.2,54.27,54.66,67100.0,53.3076,53.4918,52.5905,52.9685,67100.0
2008-05-13 11:10:00,54.56,54.8,54.45,54.49,30900.0,52.8716,53.1041,52.765,52.8037,30900.0
2008-05-13 11:20:00,54.5,54.8,54.31,54.62,34400.0,52.8134,53.1041,52.6293,52.9297,34400.0
2008-05-13 11:30:00,54.62,54.91,54.38,54.81,28500.0,52.9297,53.2107,52.6971,53.1138,28500.0
2008-05-13 11:40:00,54.78,54.99,54.52,54.55,32000.0,53.0848,53.2883,52.8328,52.8619,32000.0
2008-05-13 11:50:00,54.54,54.9,54.25,54.25,29600.0,52.8522,53.201,52.5712,52.5712,29600.0
2008-05-13 12:00:00,54.25,54.86,54.07,54.84,35100.0,52.5712,53.1623,52.3967,53.1429,35100.0
2008-05-13 12:10:00,54.84,55.08,54.7,54.89,25000.0,53.1429,53.3755,53.0072,53.1913,25000.0
2008-05-13 12:20:00,54.96,54.98,54.85,54.96,8500.0,53.2592,53.2786,53.1526,53.2592,8500.0
2008-05-13 12:30:00,54.94,55.12,54.66,54.74,23700.0,53.2398,53.4142,52.9685,53.046,23700.0
2008-05-13 12:40:00,54.78,54.95,54.6,54.95,34500.0,53.0848,53.2495,52.9103,53.2495,34500.0
2008-05-13 12:50:00,54.97,55.04,54.86,54.93,16500.0,53.2689,53.3367,53.1623,53.2301,16500.0
2008-05-13 13:00:00,55.08,55.19,54.92,55.08,17300.0,53.3755,53.4821,53.2204,53.3755,17300.0
2008-05-13 13:10:00,55.01,55.2,55.0,55.17,17300.0,53.3076,53.4918,53.2979,53.4627,17300.0
2008-05-13 13:20:00,55.15,55.37,55.14,55.3,26000.0,53.4433,53.6565,53.4336,53.5887,26000.0
2008-05-13 13:30:00,55.27,55.95,55.24,55.88,39500.0,53.5596,54.2185,53.5305,54.1507,39500.0
2008-05-13 13:40:00,55.88,56.0,55.82,55.92,26000.0,54.1507,54.267,54.0926,54.1895,26000.0
2008-05-13 13:50:00,55.93,56.0,55.17,55.85,46400.0,54.1992,54.267,53.4627,54.1216,46400.0
2008-05-13 14:00:00,55.78,55.98,55.4,55.74,18700.0,54.0538,54.2476,53.6856,54.015,18700.0
2008-05-13 14:10:00,55.7,55.95,55.58,55.92,42000.0,53.9763,54.2185,53.86,54.1895,42000.0
2008-05-13 14:20:00,55.94,56.0,55.59,55.92,38400.0,54.2089,54.267,53.8697,54.1895,38400.0
2008-05-13 14:30:00,55.94,56.5,55.89,56.49,105500.0,54.2089,54.7515,54.1604,54.7418,105500.0
2008-05-13 14:40:00,56.48,56.52,56.11,56.22,102800.0,54.7321,54.7709,54.3736,54.4802,102800.0
2008-05-13 14:50:00,56.18,56.49,56.11,56.4,68600.0,54.4414,54.7418,54.3736,54.6546,68600.0
2008-05-13 15:00:00,56.38,56.49,56.08,56.33,80100.0,54.6352,54.7418,54.3445,54.5868,80100.0
2008-05-13 15:10:00,56.34,56.5,56.09,56.11,60100.0,54.5965,54.7515,54.3542,54.3736,60100.0
2008-05-13 15:20:00,56.08,56.35,55.26,55.92,88400.0,54.3445,54.6062,53.5499,54.1895,88400.0
2008-05-13 15:30:00,55.9,56.13,55.65,56.08,67200.0,54.1701,54.393,53.9278,54.3445,67200.0
2008-05-13 15:40:00,56.09,56.38,55.92,56.27,123300.0,54.3542,54.6352,54.1895,54.5286,123300.0
2008-05-13 15:50:00,56.27,56.56,55.78,55.9,271900.0,54.5286,54.8097,54.0538,54.1701,271900.0
2008-05-14 09:30:00,50.7,55.43,50.68,54.99,572600.0,49.131,53.7146,49.1116,53.2883,572600.0
2008-05-14 09:40:00,55.0,55.02,53.5,53.87,338500.0,53.2979,53.3173,51.8444,52.2029,338500.0
2008-05-14 09:50:00,53.93,54.74,53.7,54.18,206700.0,52.2611,53.046,52.0382,52.5033,206700.0
2008-05-14 10:00:00,54.18,55.28,54.0,55.25,175200.0,52.5033,53.5693,52.3289,53.5402,175200.0
2008-05-14 10:10:00,55.27,55.6,54.9,55.04,108600.0,53.5596,53.8794,53.201,53.3367,108600.0
2008-05-14 10:20:00,55.06,55.98,54.98,55.58,118300.0,53.3561,54.2476,53.2786,53.86,118300.0
2008-05-14 10:30:00,55.55,55.72,55.0,55.05,88800.0,53.8309,53.9957,53.2979,53.3464,88800.0
2008-05-14 10:40:00,55.08,55.12,54.49,54.58,72700.0,53.3755,53.4142,52.8037,52.8909,72700.0
2008-05-14 10:50:00,54.6,54.65,54.08,54.38,65900.0,52.9103,52.9588,52.4064,52.6971,65900.0
2008-05-14 11:00:00,54.33,54.56,53.7,54.07,85700.0,52.6487,52.8716,52.0382,52.3967,85700.0
2008-05-14 11:10:00,54.07,54.62,53.86,53.92,67000.0,52.3967,52.9297,52.1932,52.2514,67000.0
2008-05-14 11:20:00,53.87,53.98,53.27,53.4,88500.0,52.2029,52.3095,51.6215,51.7475,88500.0
2008-05-14 11:30:00,53.41,53.9,53.36,53.67,67400.0,51.7571,52.232,51.7087,52.0091,67400.0
2008-05-14 11:40:00,53.63,53.71,53.05,53.05,79500.0,51.9703,52.0479,51.4083,51.4083,79500.0
2008-05-14 11:50:00,53.04,53.5,52.91,53.19,91700.0,51.3986,51.8444,51.2726,51.544,91700.0
2008-05-14 12:00:00,53.13,53.27,52.91,52.92,36100.0,51.4858,51.6215,51.2726,51.2823,36100.0
2008-05-14 12:10:00,52.91,52.92,52.63,52.84,99900.0,51.2726,51.2823,51.0013,51.2048,99900.0
2008-05-14 12:20:00,52.88,53.08,52.77,52.85,61900.0,51.2435,51.4374,51.137,51.2145,61900.0
2008-05-14 12:30:00,52.85,52.89,52.75,52.77,33700.0,51.2145,51.2532,51.1176,51.137,33700.0
2008-05-14 12:40:00,52.77,53.53,52.77,52.89,55700.0,51.137,51.8734,51.137,51.2532,55700.0
2008-05-14 12:50:00,52.88,53.33,52.85,53.09,32600.0,51.2435,51.6796,51.2145,51.4471,32600.0
2008-05-14 13:00:00,53.08,53.25,53.04,53.24,13100.0,51.4374,51.6021,51.3986,51.5924,13100.0
2008-05-14 13:10:00,53.15,53.49,53.08,53.46,53500.0,51.5052,51.8347,51.4374,51.8056,53500.0
2008-05-14 13:20:00,53.43,53.99,53.42,53.92,53200.0,51.7765,52.3192,51.7668,52.2514,53200.0
2008-05-14 13:30:00,53.92,54.0,53.69,53.98,35500.0,52.2514,52.3289,52.0285,52.3095,35500.0
2008-05-14 13:40:00,54.0,54.19,53.9,53.97,86600.0,52.3289,52.513,52.232,52.2998,86600.0
2008-05-14 13:50:00,53.97,54.0,53.74,53.85,21300.0,52.2998,52.3289,52.0769,52.1835,21300.0
2008-05-14 14:00:00,53.86,53.92,53.68,53.68,19100.0,52.1932,52.2514,52.0188,52.0188,19100.0
2008-05-14 14:10:00,53.65,53.95,53.42,53.84,25800.0,51.9897,52.2804,51.7668,52.1738,25800.0
2008-05-14 14:20:00,53.88,53.96,53.55,53.95,26500.0,52.2126,52.2901,51.8928,52.2804,26500.0
2008-05-14 14:30:00,53.95,54.45,53.89,54.19,99100.0,52.2804,52.765,52.2223,52.513,99100.0
2008-05-14 14:40:00,54.29,55.06,54.13,55.0,97100.0,52.6099,53.3561,52.4549,53.2979,97100.0
2008-05-14 14:50:00,55.0,55.25,54.92,55.09,59800.0,53.2979,53.5402,53.2204,53.3852,59800.0
2008-05-14 15:00:00,55.08,55.25,54.84,54.99,75100.0,53.3755,53.5402,53.1429,53.2883,75100.0
2008-05-14 15:10:00,55.03,55.2,54.25,54.35,50500.0,53.327,53.4918,52.5712,52.6681,50500.0
2008-05-14 15:20:00,54.37,54.9,54.25,54.72,50100.0,52.6874,53.201,52.5712,53.0266,50100.0
2008-05-14 15:30:00,54.73,54.79,54.04,54.25,68300.0,53.0363,53.0944,52.3677,52.5712,68300.0
2008-05-14 15:40:00,54.24,54.37,53.69,54.06,94000.0,52.5615,52.6874,52.0285,52.387,94000.0
2008-05-14 15:50:00,54.04,54.21,53.65,53.89,107300.0,52.3677,52.5324,51.9897,52.2223,107300.0
2008-05-15 09:30:00,54.65,55.05,54.03,54.41,44400.0,52.9588,53.3464,52.358,52.7262,44400.0
2008-05-15 09:40:00,54.4,54.9,54.37,54.84,26700.0,52.7165,53.201,52.6874,53.1429,26700.0
2008-05-15 09:50:00,54.89,55.44,54.77,55.07,45600.0,53.1913,53.7243,53.0751,53.3658,45600.0
2008-05-15 10:00:00,55.1,55.14,54.6,54.99,24100.0,53.3948,53.4336,52.9103,53.2883,24100.0
2008-05-15 10:10:00,54.93,55.04,54.64,55.0,19900.0,53.2301,53.3367,52.9491,53.2979,19900.0
2008-05-15 10:20:00,55.0,55.26,54.84,54.98,30600.0,53.2979,53.5499,53.1429,53.2786,30600.0
2008-05-15 10:30:00,54.96,55.0,54.58,54.75,13600.0,53.2592,53.2979,52.8909,53.0557,13600.0
2008-05-15 10:40:00,54.8,55.28,54.8,54.92,18200.0,53.1041,53.5693,53.1041,53.2204,18200.0
2008-05-15 10:50:00,54.92,55.11,54.81,55.11,11400.0,53.2204,53.4045,53.1138,53.4045,11400.0
2008-05-15 11:00:00,55.02,55.14,54.9,55.0,12600.0,53.3173,53.4336,53.201,53.2979,12600.0
2008-05-15 11:10:00,54.95,55.25,54.9,55.19,21400.0,53.2495,53.5402,53.201,53.4821,21400.0
2008-05-15 11:20:00,55.17,55.2,55.0,55.0,15200.0,53.4627,53.4918,53.2979,53.2979,15200.0
2008-05-15 11:30:00,55.0,55.13,54.76,54.94,15400.0,53.2979,53.4239,53.0654,53.2398,15400.0
2008-05-15 11:40:00,54.97,55.0,54.79,54.88,10900.0,53.2689,53.2979,53.0944,53.1817,10900.0
2008-05-15 11:50:00,54.87,54.9,54.74,54.74,7000.0,53.172,53.201,53.046,53.046,7000.0
2008-05-15 12:00:00,54.78,55.04,54.78,54.87,16600.0,53.0848,53.3367,53.0848,53.172,16600.0
2008-05-15 12:10:00,54.9,55.16,54.74,55.02,19300.0,53.201,53.453,53.046,53.3173,19300.0
2008-05-15 12:20:00,55.02,55.12,54.97,55.04,7400.0,53.3173,53.4142,53.2689,53.3367,7400.0
2008-05-15 12:30:00,55.05,55.17,54.94,54.94,22000.0,53.3464,53.4627,53.2398,53.2398,22000.0
2008-05-15 12:40:00,54.99,55.06,54.72,54.9,15300.0,53.2883,53.3561,53.0266,53.201,15300.0
2008-05-15 12:50:00,54.84,54.84,54.74,54.77,4900.0,53.1429,53.1429,53.046,53.0751,4900.0
2008-05-15 13:00:00,54.77,55.05,54.77,55.0,10400.0,53.0751,53.3464,53.0751,53.2979,10400.0
2008-05-15 13:10:00,55.0,55.17,54.84,55.11,12900.0,53.2979,53.4627,53.1429,53.4045,12900.0
2008-05-15 13:20:00,55.1,55.14,55.03,55.1,6400.0,53.3948,53.4336,53.327,53.3948,6400.0
2008-05-15 13:30:00,55.02,55.13,54.89,54.95,7200.0,53.3173,53.4239,53.1913,53.2495,7200.0
2008-05-15 13:40:00,54.91,54.91,54.79,54.86,7400.0,53.2107,53.2107,53.0944,53.1623,7400.0
2008-05-15 13:50:00,54.84,54.94,54.66,54.66,15100.0,53.1429,53.2398,52.9685,52.9685,15100.0
2008-05-15 14:00:00,54.63,54.83,54.63,54.8,12700.0,52.9394,53.1332,52.9394,53.1041,12700.0
2008-05-15 14:10:00,54.85,54.9,54.8,54.8,10000.0,53.1526,53.201,53.1041,53.1041,10000.0
2008-05-15 14:20:00,54.8,54.8,54.4,54.4,16300.0,53.1041,53.1041,52.7165,52.7165,16300.0
2008-05-15 14:30:00,54.33,54.49,54.3,54.39,12300.0,52.6487,52.8037,52.6196,52.7068,12300.0
2008-05-15 14:40:00,54.41,54.5,54.25,54.32,24100.0,52.7262,52.8134,52.5712,52.639,24100.0
2008-05-15 14:50:00,54.34,54.48,54.25,54.25,11300.0,52.6584,52.794,52.5712,52.5712,11300.0
2008-05-15 15:00:00,54.23,54.44,54.1,54.36,13900.0,52.5518,52.7553,52.4258,52.6777,13900.0
2008-05-15 15:10:00,54.42,54.49,54.31,54.38,31000.0,52.7359,52.8037,52.6293,52.6971,31000.0
2008-05-15 15:20:00,54.41,54.47,54.06,54.15,48000.0,52.7262,52.7843,52.387,52.4742,48000.0
2008-05-15 15:30:00,54.14,54.73,54.14,54.72,37400.0,52.4646,53.0363,52.4646,53.0266,37400.0
2008-05-15 15:40:00,54.73,54.75,54.39,54.48,43700.0,53.0363,53.0557,52.7068,52.794,43700.0
2008-05-15 15:50:00,54.48,54.55,54.23,54.43,53100.0,52.794,52.8619,52.5518,52.7456,53100.0
2008-05-16 09:30:00,54.72,55.2,54.72,55.11,55300.0,53.0266,53.4918,53.0266,53.4045,55300.0
2008-05-16 09:40:00,55.1,55.12,54.75,54.94,59000.0,53.3948,53.4142,53.0557,53.2398,59000.0
2008-05-16 09:50:00,54.93,55.0,54.76,54.84,19800.0,53.2301,53.2979,53.0654,53.1429,19800.0
2008-05-16 10:00:00,54.82,54.82,54.35,54.4,31400.0,53.1235,53.1235,52.6681,52.7165,31400.0
2008-05-16 10:10:00,54.46,54.46,53.99,54.35,32400.0,52.7747,52.7747,52.3192,52.6681,32400.0
2008-05-16 10:20:00,54.3,54.5,54.03,54.5,20700.0,52.6196,52.8134,52.358,52.8134,20700.0
2008-05-16 10:30:00,54.47,54.53,54.21,54.31,23800.0,52.7843,52.8425,52.5324,52.6293,23800.0
2008-05-16 10:40:00,54.31,54.48,54.15,54.39,21000.0,52.6293,52.794,52.4742,52.7068,21000.0
2008-05-16 10:50:00,54.44,54.44,53.99,54.0,22900.0,52.7553,52.7553,52.3192,52.3289,22900.0
2008-05-16 11:00:00,53.98,54.16,53.75,54.08,19500.0,52.3095,52.4839,52.0866,52.4064,19500.0
2008-05-16 11:10:00,54.09,54.24,53.91,54.12,13800.0,52.4161,52.5615,52.2417,52.4452,13800.0
2008-05-16 11:20:00,54.09,54.3,54.08,54.19,11800.0,52.4161,52.6196,52.4064,52.513,11800.0
2008-05-16 11:30:00,54.2,54.28,54.2,54.27,12200.0,52.5227,52.6002,52.5227,52.5905,12200.0
2008-05-16 11:40:00,54.29,54.74,54.15,54.74,10700.0,52.6099,53.046,52.4742,53.046,10700.0
2008-05-16 11:50:00,54.72,54.9,54.54,54.6,9600.0,53.0266,53.201,52.8522,52.9103,9600.0
2008-05-16 12:00:00,54.53,54.59,54.39,54.39,6200.0,52.8425,52.9006,52.7068,52.7068,6200.0
2008-05-16 12:10:00,54.37,54.73,54.37,54.73,22400.0,52.6874,53.0363,52.6874,53.0363,22400.0
2008-05-16 12:20:00,54.76,54.93,54.73,54.75,22300.0,53.0654,53.2301,53.0363,53.0557,22300.0
2008-05-16 12:30:00,54.81,54.85,54.57,54.57,11700.0,53.1138,53.1526,52.8812,52.8812,11700.0
2008-05-16 12:40:00,54.6,54.65,54.57,54.6,22200.0,52.9103,52.9588,52.8812,52.9103,22200.0
2008-05-16 12:50:00,54.59,54.65,54.58,54.64,11400.0,52.9006,52.9588,52.8909,52.9491,11400.0
2008-05-16 13:00:00,54.64,54.64,54.55,54.6,3800.0,52.9491,52.9491,52.8619,52.9103,3800.0
2008-05-16 13:10:00,54.6,54.61,54.27,54.28,11900.0,52.9103,52.92,52.5905,52.6002,11900.0
2008-05-16 13:20:00,54.29,54.34,54.25,54.3,6000.0,52.6099,52.6584,52.5712,52.6196,6000.0
2008-05-16 13:30:00,54.27,54.3,54.21,54.22,4600.0,52.5905,52.6196,52.5324,52.5421,4600.0
2008-05-16 13:40:00,54.21,54.28,54.21,54.28,5700.0,52.5324,52.6002,52.5324,52.6002,5700.0
2008-05-16 13:50:00,54.25,54.27,54.17,54.18,8700.0,52.5712,52.5905,52.4936,52.5033,8700.0
2008-05-16 14:00:00,54.1,54.31,54.1,54.1,7100.0,52.4258,52.6293,52.4258,52.4258,7100.0
2008-05-16 14:10:00,54.1,54.31,54.07,54.31,13900.0,52.4258,52.6293,52.3967,52.6293,13900.0
2008-05-16 14:20:00,54.31,54.38,54.17,54.38,6400.0,52.6293,52.6971,52.4936,52.6971,6400.0
2008-05-16 14:30:00,54.38,54.45,54.21,54.32,5300.0,52.6971,52.765,52.5324,52.639,5300.0
2008-05-16 14:40:00,54.32,54.5,54.28,54.46,6600.0,52.639,52.8134,52.6002,52.7747,6600.0
2008-05-16 14:50:00,54.43,54.5,54.32,54.35,14600.0,52.7456,52.8134,52.639,52.6681,14600.0
2008-05-16 15:00:00,54.37,54.45,54.24,54.45,8200.0,52.6874,52.765,52.5615,52.765,8200.0
2008-05-16 15:10:00,54.5,54.59,54.29,54.57,21700.0,52.8134,52.9006,52.6099,52.8812,21700.0
2008-05-16 15:20:00,54.56,54.68,54.47,54.47,29900.0,52.8716,52.9878,52.7843,52.7843,29900.0
2008-05-16 15:30:00,54.47,54.64,54.38,54.46,51800.0,52.7843,52.9491,52.6971,52.7747,51800.0
2008-05-16 15:40:00,54.48,54.67,54.37,54.55,70400.0,52.794,52.9782,52.6874,52.8619,70400.0
2008-05-16 15:50:00,54.49,54.82,54.44,54.76,67100.0,52.8037,53.1235,52.7553,53.0654,67100.0
2008-05-19 09:30:00,54.59,55.35,54.33,54.95,26600.0,52.9006,53.6371,52.6487,53.2495,26600.0
2008-05-19 09:40:00,54.96,55.23,54.78,55.19,23700.0,53.2592,53.5208,53.0848,53.4821,23700.0
2008-05-19 09:50:00,55.19,55.38,54.77,54.88,35400.0,53.4821,53.6662,53.0751,53.1817,35400.0
2008-05-19 10:00:00,54.95,55.3,54.8,55.07,27100.0,53.2495,53.5887,53.1041,53.3658,27100.0
2008-05-19 10:10:00,55.06,55.08,54.54,54.58,23400.0,53.3561,53.3755,52.8522,52.8909,23400.0
2008-05-19 10:20:00,54.67,54.78,54.32,54.35,26000.0,52.9782,53.0848,52.639,52.6681,26000.0
2008-05-19 10:30:00,54.4,54.62,54.2,54.36,30200.0,52.7165,52.9297,52.5227,52.6777,30200.0
2008-05-19 10:40:00,54.41,54.56,54.09,54.55,22400.0,52.7262,52.8716,52.4161,52.8619,22400.0
2008-05-19 10:50:00,54.56,54.8,54.35,54.68,13000.0,52.8716,53.1041,52.6681,52.9878,13000.0
2008-05-19 11:00:00,54.76,54.99,54.68,54.92,34100.0,53.0654,53.2883,52.9878,53.2204,34100.0
2008-05-19 11:10:00,54.92,55.03,54.8,55.0,33500.0,53.2204,53.327,53.1041,53.2979,33500.0
2008-05-19 11:20:00,54.95,55.3,54.86,55.17,51300.0,53.2495,53.5887,53.1623,53.4627,51300.0
2008-05-19 11:30:00,55.15,55.5,55.1,55.33,49300.0,53.4433,53.7825,53.3948,53.6177,49300.0
2008-05-19 11:40:00,55.4,55.4,54.89,54.95,20000.0,53.6856,53.6856,53.1913,53.2495,20000.0
2008-05-19 11:50:00,54.93,54.96,54.56,54.72,9300.0,53.2301,53.2592,52.8716,53.0266,9300.0
2008-05-19 12:00:00,54.65,54.78,54.59,54.7,9100.0,52.9588,53.0848,52.9006,53.0072,9100.0
2008-05-19 12:10:00,54.72,54.72,54.44,54.56,15200.0,53.0266,53.0266,52.7553,52.8716,15200.0
2008-05-19 12:20:00,54.58,54.75,54.45,54.52,14100.0,52.8909,53.0557,52.765,52.8328,14100.0
2008-05-19 12:30:00,54.53,54.9,54.53,54.86,11300.0,52.8425,53.201,52.8425,53.1623,11300.0
2008-05-19 12:40:00,54.83,54.83,54.5,54.51,7800.0,53.1332,53.1332,52.8134,52.8231,7800.0
2008-05-19 12:50:00,54.52,54.62,54.52,54.54,2400.0,52.8328,52.9297,52.8328,52.8522,2400.0
2008-05-19 13:00:00,54.58,54.76,54.52,54.6,10700.0,52.8909,53.0654,52.8328,52.9103,10700.0
2008-05-19 13:10:00,54.61,54.65,54.55,54.62,6800.0,52.92,52.9588,52.8619,52.9297,6800.0
2008-05-19 13:20:00,54.59,54.75,54.59,54.73,14100.0,52.9006,53.0557,52.9006,53.0363,14100.0
2008-05-19 13:30:00,54.75,54.87,54.7,54.7,9300.0,53.0557,53.172,53.0072,53.0072,9300.0
2008-05-19 13:40:00,54.7,54.84,54.65,54.65,13100.0,53.0072,53.1429,52.9588,52.9588,13100.0
2008-05-19 13:50:00,54.67,54.7,54.52,54.59,28500.0,52.9782,53.0072,52.8328,52.9006,28500.0
2008-05-19 14:00:00,54.6,54.66,54.56,54.64,18000.0,52.9103,52.9685,52.8716,52.9491,18000.0
2008-05-19 14:10:00,54.64,54.64,54.15,54.17,40300.0,52.9491,52.9491,52.4742,52.4936,40300.0
2008-05-19 14:20:00,54.14,54.49,54.0,54.26,41300.0,52.4646,52.8037,52.3289,52.5808,41300.0
2008-05-19 14:30:00,54.33,54.47,54.21,54.21,9200.0,52.6487,52.7843,52.5324,52.5324,9200.0
2008-05-19 14:40:00,54.26,54.33,54.02,54.02,12500.0,52.5808,52.6487,52.3483,52.3483,12500.0
2008-05-19 14:50:00,54.06,54.32,53.99,54.07,23600.0,52.387,52.639,52.3192,52.3967,23600.0
2008-05-19 15:00:00,54.05,54.22,54.0,54.15,24000.0,52.3773,52.5421,52.3289,52.4742,24000.0
2008-05-19 15:10:00,54.15,54.35,54.15,54.18,22000.0,52.4742,52.6681,52.4742,52.5033,22000.0
2008-05-19 15:20:00,54.18,54.36,54.08,54.1,29400.0,52.5033,52.6777,52.4064,52.4258,29400.0
2008-05-19 15:30:00,54.09,54.16,53.11,53.2,73100.0,52.4161,52.4839,51.4664,51.5536,73100.0
2008-05-19 15:40:00,53.18,53.35,52.88,53.35,53700.0,51.5343,51.699,51.2435,51.699,53700.0
2008-05-19 15:50:00,53.33,53.57,52.95,53.43,47200.0,51.6796,51.9122,51.3114,51.7765,47200.0
2008-05-20 09:30:00,52.18,52.5,51.5,51.78,74700.0,50.5652,50.8753,49.9063,50.1776,74700.0
2008-05-20 09:40:00,51.78,52.35,51.66,52.17,24500.0,50.1776,50.73,50.0613,50.5555,24500.0
2008-05-20 09:50:00,52.15,52.29,51.81,51.81,19000.0,50.5361,50.6718,50.2067,50.2067,19000.0
2008-05-20 10:00:00,51.87,52.0,51.74,52.0,18000.0,50.2648,50.3908,50.1388,50.3908,18000.0
2008-05-20 10:10:00,51.97,52.2,51.79,52.15,12100.0,50.3617,50.5846,50.1873,50.5361,12100.0
2008-05-20 10:20:00,52.2,53.07,52.2,53.07,19400.0,50.5846,51.4277,50.5846,51.4277,19400.0
2008-05-20 10:30:00,53.07,53.09,52.41,52.41,21500.0,51.4277,51.4471,50.7881,50.7881,21500.0
2008-05-20 10:40:00,52.48,52.62,52.3,52.62,22900.0,50.8559,50.9916,50.6815,50.9916,22900.0
2008-05-20 10:50:00,52.7,52.85,52.69,52.84,8200.0,51.0691,51.2145,51.0594,51.2048,8200.0
2008-05-20 11:00:00,52.87,52.9,52.72,52.74,11600.0,51.2339,51.2629,51.0885,51.1079,11600.0
2008-05-20 11:10:00,52.71,53.05,52.64,53.05,9300.0,51.0788,51.4083,51.011,51.4083,9300.0
2008-05-20 11:20:00,53.08,53.51,53.08,53.38,10500.0,51.4374,51.8541,51.4374,51.7281,10500.0
2008-05-20 11:30:00,53.5,53.65,53.26,53.35,7400.0,51.8444,51.9897,51.6118,51.699,7400.0
2008-05-20 11:40:00,53.25,53.28,52.84,53.06,7300.0,51.6021,51.6312,51.2048,51.418,7300.0
2008-05-20 11:50:00,53.04,53.24,53.04,53.17,5700.0,51.3986,51.5924,51.3986,51.5246,5700.0
2008-05-20 12:00:00,53.2,53.57,53.07,53.46,7800.0,51.5536,51.9122,51.4277,51.8056,7800.0
2008-05-20 12:10:00,53.5,53.55,53.46,53.49,3500.0,51.8444,51.8928,51.8056,51.8347,3500.0
2008-05-20 12:20:00,53.56,53.72,53.47,53.52,9400.0,51.9025,52.0576,51.8153,51.8637,9400.0
2008-05-20 12:30:00,53.57,53.62,53.4,53.43,9900.0,51.9122,51.9606,51.7475,51.7765,9900.0
2008-05-20 12:40:00,53.49,53.49,53.21,53.21,10100.0,51.8347,51.8347,51.5633,51.5633,10100.0
2008-05-20 12:50:00,53.26,53.39,53.2,53.39,23600.0,51.6118,51.7378,51.5536,51.7378,23600.0
2008-05-20 13:00:00,53.49,53.63,53.49,53.61,5600.0,51.8347,51.9703,51.8347,51.951,5600.0
2008-05-20 13:10:00,53.63,53.63,53.51,53.51,3000.0,51.9703,51.9703,51.8541,51.8541,3000.0
2008-05-20 13:20:00,53.5,53.5,53.3,53.3,1600.0,51.8444,51.8444,51.6506,51.6506,1600.0
2008-05-20 13:30:00,53.35,53.5,53.31,53.43,5200.0,51.699,51.8444,51.6602,51.7765,5200.0
2008-05-20 13:40:00,53.44,53.44,53.16,53.43,8600.0,51.7862,51.7862,51.5149,51.7765,8600.0
2008-05-20 13:50:00,53.41,53.43,53.25,53.25,7900.0,51.7571,51.7765,51.6021,51.6021,7900.0
2008-05-20 14:00:00,53.25,53.39,53.25,53.29,5900.0,51.6021,51.7378,51.6021,51.6409,5900.0
2008-05-20 14:10:00,53.25,53.53,52.91,52.91,14200.0,51.6021,51.8734,51.2726,51.2726,14200.0
2008-05-20 14:20:00,52.98,53.09,52.85,53.0,13300.0,51.3405,51.4471,51.2145,51.3598,13300.0
2008-05-20 14:30:00,53.03,53.2,52.85,52.95,38900.0,51.3889,51.5536,51.2145,51.3114,38900.0
2008-05-20 14:40:00,52.95,53.05,52.75,52.95,8700.0,51.3114,51.4083,51.1176,51.3114,8700.0
2008-05-20 14:50:00,53.02,53.13,52.93,53.06,5400.0,51.3792,51.4858,51.292,51.418,5400.0
2008-05-20 15:00:00,53.0,53.25,53.0,53.08,5800.0,51.3598,51.6021,51.3598,51.4374,5800.0
2008-05-20 15:10:00,53.04,53.45,53.01,53.24,20000.0,51.3986,51.7959,51.3695,51.5924,20000.0
2008-05-20 15:20:00,53.25,53.45,53.23,53.34,18900.0,51.6021,51.7959,51.5827,51.6893,18900.0
2008-05-20 15:30:00,53.34,53.34,53.05,53.16,16200.0,51.6893,51.6893,51.4083,51.5149,16200.0
2008-05-20 15:40:00,53.11,53.25,53.05,53.13,26900.0,51.4664,51.6021,51.4083,51.4858,26900.0
2008-05-20 15:50:00,53.17,53.7,53.11,53.52,27100.0,51.5246,52.0382,51.4664,51.8637,27100.0
2008-05-21 09:30:00,53.0,53.4,52.75,53.4,26500.0,51.3598,51.7475,51.1176,51.7475,26500.0
2008-05-21 09:40:00,53.3,53.5,53.25,53.42,33100.0,51.6506,51.8444,51.6021,51.7668,33100.0
2008-05-21 09:50:00,53.4,53.5,53.0,53.0,32900.0,51.7475,51.8444,51.3598,51.3598,32900.0
2008-05-21 10:00:00,53.0,53.4,52.98,53.24,28800.0,51.3598,51.7475,51.3405,51.5924,28800.0
2008-05-21 10:10:00,53.25,53.26,52.76,52.8,14600.0,51.6021,51.6118,51.1273,51.166,14600.0
2008-05-21 10:20:00,52.82,53.0,52.75,52.94,20300.0,51.1854,51.3598,51.1176,51.3017,20300.0
2008-05-21 10:30:00,52.94,52.95,52.5,52.65,27000.0,51.3017,51.3114,50.8753,51.0207,27000.0
2008-05-21 10:40:00,52.7,52.7,52.21,52.23,20000.0,51.0691,51.0691,50.5943,50.6137,20000.0
2008-05-21 10:50:00,52.28,52.28,51.89,51.89,34400.0,50.6621,50.6621,50.2842,50.2842,34400.0
2008-05-21 11:00:00,51.97,51.97,51.4,51.4,34100.0,50.3617,50.3617,49.8094,49.8094,34100.0
2008-05-21 11:10:00,51.47,51.92,51.4,51.83,35100.0,49.8772,50.3133,49.8094,50.226,35100.0
2008-05-21 11:20:00,51.81,52.22,51.81,52.21,11900.0,50.2067,50.604,50.2067,50.5943,11900.0
2008-05-21 11:30:00,52.21,52.57,52.2,52.2,24600.0,50.5943,50.9431,50.5846,50.5846,24600.0
2008-05-21 11:40:00,52.15,52.18,51.85,51.88,6300.0,50.5361,50.5652,50.2454,50.2745,6300.0
2008-05-21 11:50:00,51.9,52.55,51.9,52.32,29300.0,50.2939,50.9238,50.2939,50.7009,29300.0
2008-05-21 12:00:00,52.32,52.4,52.05,52.08,20000.0,50.7009,50.7784,50.4392,50.4683,20000.0
2008-05-21 12:10:00,52.1,52.13,51.99,52.1,18100.0,50.4877,50.5168,50.3811,50.4877,18100.0
2008-05-21 12:20:00,52.14,52.17,51.99,52.0,12300.0,50.5264,50.5555,50.3811,50.3908,12300.0
2008-05-21 12:30:00,52.0,52.12,51.99,52.07,19000.0,50.3908,50.5071,50.3811,50.4586,19000.0
2008-05-21 12:40:00,52.05,52.4,52.05,52.25,11300.0,50.4392,50.7784,50.4392,50.633,11300.0
2008-05-21 12:50:00,52.3,52.38,52.18,52.34,7500.0,50.6815,50.759,50.5652,50.7203,7500.0
2008-05-21 13:00:00,52.34,52.39,51.77,51.87,13100.0,50.7203,50.7687,50.1679,50.2648,13100.0
2008-05-21 13:10:00,51.88,52.0,51.88,51.93,10200.0,50.2745,50.3908,50.2745,50.3229,10200.0
2008-05-21 13:20:00,51.89,51.97,51.69,51.7,10600.0,50.2842,50.3617,50.0904,50.1001,10600.0
2008-05-21 13:30:00,51.75,51.75,51.4,51.42,23500.0,50.1485,50.1485,49.8094,49.8287,23500.0
2008-05-21 13:40:00,51.42,51.54,51.3,51.3,18400.0,49.8287,49.945,49.7124,49.7124,18400.0
2008-05-21 13:50:00,51.3,51.3,50.76,50.86,43800.0,49.7124,49.7124,49.1892,49.2861,43800.0
2008-05-21 14:00:00,50.81,50.81,50.42,50.5,47800.0,49.2376,49.2376,48.8597,48.9372,47800.0
2008-05-21 14:10:00,50.49,50.49,50.1,50.2,43700.0,48.9275,48.9275,48.5496,48.6465,43700.0
2008-05-21 14:20:00,50.27,50.48,49.53,49.77,75500.0,48.7143,48.9178,47.9972,48.2298,75500.0
2008-05-21 14:30:00,49.86,50.0,49.05,49.35,60100.0,48.317,48.4527,47.5321,47.8228,60100.0
2008-05-21 14:40:00,49.36,49.36,48.9,49.17,74300.0,47.8325,47.8325,47.3867,47.6484,74300.0
2008-05-21 14:50:00,49.21,49.24,48.94,48.94,42700.0,47.6871,47.7162,47.4255,47.4255,42700.0
2008-05-21 15:00:00,48.92,49.09,48.75,48.92,63000.0,47.4061,47.5708,47.2414,47.4061,63000.0
2008-05-21 15:10:00,48.97,49.68,48.92,49.52,54700.0,47.4546,48.1426,47.4061,47.9875,54700.0
2008-05-21 15:20:00,49.49,50.07,49.49,50.0,51400.0,47.9585,48.5205,47.9585,48.4527,51400.0
2008-05-21 15:30:00,50.0,50.49,49.67,50.19,95000.0,48.4527,48.9275,48.1329,48.6368,95000.0
2008-05-21 15:40:00,50.19,50.29,49.92,50.29,92800.0,48.6368,48.7337,48.3752,48.7337,92800.0
2008-05-21 15:50:00,50.27,50.55,49.9,50.47,161700.0,48.7143,48.9857,48.3558,48.9081,161700.0
2008-05-22 09:30:00,50.45,51.79,49.62,50.22,70300.0,48.8887,50.1873,48.0844,48.6659,70300.0
2008-05-22 09:40:00,50.51,50.95,50.14,50.14,25600.0,48.9469,49.3733,48.5883,48.5883,25600.0
2008-05-22 09:50:00,50.2,50.21,48.9,49.1,62200.0,48.6465,48.6562,47.3867,47.5805,62200.0
2008-05-22 10:00:00,49.19,49.68,48.93,49.25,30200.0,47.6677,48.1426,47.4158,47.7259,30200.0
2008-05-22 10:10:00,49.25,49.37,49.12,49.2,13500.0,47.7259,47.8422,47.5999,47.6774,13500.0
2008-05-22 10:20:00,49.24,49.35,48.74,49.0,41000.0,47.7162,47.8228,47.2317,47.4836,41000.0
2008-05-22 10:30:00,48.88,48.88,47.75,48.15,99500.0,47.3673,47.3673,46.2723,46.6599,99500.0
2008-05-22 10:40:00,48.15,48.22,47.26,47.57,47300.0,46.6599,46.7278,45.7975,46.0979,47300.0
2008-05-22 10:50:00,47.57,47.62,46.4,46.89,103600.0,46.0979,46.1463,44.9641,45.4389,103600.0
2008-05-22 11:00:00,46.9,47.0,46.51,46.97,71500.0,45.4486,45.5455,45.0707,45.5164,71500.0
2008-05-22 11:10:00,46.97,47.7,46.94,47.69,55700.0,45.5164,46.2239,45.4874,46.2142,55700.0
2008-05-22 11:20:00,47.68,48.02,47.63,47.85,34900.0,46.2045,46.5339,46.156,46.3692,34900.0
2008-05-22 11:30:00,47.84,47.95,47.52,47.61,33000.0,46.3595,46.4661,46.0494,46.1366,33000.0
2008-05-22 11:40:00,47.61,47.61,47.0,47.09,30500.0,46.1366,46.1366,45.5455,45.6327,30500.0
2008-05-22 11:50:00,47.03,47.32,46.85,47.25,20600.0,45.5746,45.8556,45.4002,45.7878,20600.0
2008-05-22 12:00:00,47.2,47.6,47.2,47.41,18100.0,45.7393,46.1269,45.7393,45.9428,18100.0
2008-05-22 12:10:00,47.31,47.31,46.95,46.99,25900.0,45.8459,45.8459,45.4971,45.5358,25900.0
2008-05-22 12:20:00,46.94,47.16,46.94,47.07,20100.0,45.4874,45.7006,45.4874,45.6133,20100.0
2008-05-22 12:30:00,47.06,47.15,46.75,46.81,16700.0,45.6037,45.6909,45.3033,45.3614,16700.0
2008-05-22 12:40:00,46.82,46.89,46.75,46.86,12000.0,45.3711,45.4389,45.3033,45.4098,12000.0
2008-05-22 12:50:00,46.86,46.95,46.76,46.91,15000.0,45.4098,45.4971,45.3129,45.4583,15000.0
2008-05-22 13:00:00,46.9,47.0,46.84,46.86,36100.0,45.4486,45.5455,45.3905,45.4098,36100.0
2008-05-22 13:10:00,46.89,46.99,46.72,46.76,24100.0,45.4389,45.5358,45.2742,45.3129,24100.0
2008-05-22 13:20:00,46.77,46.91,46.72,46.83,27600.0,45.3226,45.4583,45.2742,45.3808,27600.0
2008-05-22 13:30:00,46.86,46.88,46.69,46.78,30300.0,45.4098,45.4292,45.2451,45.3323,30300.0
2008-05-22 13:40:00,46.78,46.82,46.63,46.66,26700.0,45.3323,45.3711,45.187,45.216,26700.0
2008-05-22 13:50:00,46.67,46.77,46.6,46.64,12300.0,45.2257,45.3226,45.1579,45.1967,12300.0
2008-05-22 14:00:00,46.67,46.93,46.62,46.71,23300.0,45.2257,45.4777,45.1773,45.2645,23300.0
2008-05-22 14:10:00,46.71,46.8,46.53,46.53,18600.0,45.2645,45.3517,45.0901,45.0901,18600.0
2008-05-22 14:20:00,46.53,46.61,45.61,45.75,89100.0,45.0901,45.1676,44.1985,44.3342,89100.0
2008-05-22 14:30:00,45.73,46.54,45.71,46.36,67900.0,44.3148,45.0998,44.2954,44.9253,67900.0
2008-05-22 14:40:00,46.4,46.5,46.15,46.4,38300.0,44.9641,45.061,44.7218,44.9641,38300.0
2008-05-22 14:50:00,46.4,46.5,46.08,46.14,17600.0,44.9641,45.061,44.654,44.7121,17600.0
2008-05-22 15:00:00,46.12,46.17,45.76,45.98,37700.0,44.6927,44.7412,44.3439,44.5571,37700.0
2008-05-22 15:10:00,45.93,46.02,45.92,45.94,39100.0,44.5086,44.5958,44.4989,44.5183,39100.0
2008-05-22 15:20:00,45.92,46.0,45.65,45.81,85400.0,44.4989,44.5765,44.2373,44.3923,85400.0
2008-05-22 15:30:00,45.81,45.81,44.51,44.54,151500.0,44.3923,44.3923,43.1326,43.1616,151500.0
2008-05-22 15:40:00,44.65,44.91,44.25,44.65,152100.0,43.2682,43.5202,42.8806,43.2682,152100.0
2008-05-22 15:50:00,44.73,44.77,44.35,44.63,229400.0,43.3458,43.3845,42.9775,43.2489,229400.0
2008-05-23 09:30:00,44.0,44.14,43.07,43.75,84500.0,42.6384,42.774,41.7371,42.3961,84500.0
2008-05-23 09:40:00,43.75,43.75,42.73,42.73,92100.0,42.3961,42.3961,41.4077,41.4077,92100.0
2008-05-23 09:50:00,42.8,42.86,41.83,42.05,177200.0,41.4755,41.5336,40.5355,40.7487,177200.0
2008-05-23 10:00:00,42.14,42.45,41.19,41.63,166500.0,40.8359,41.1363,39.9153,40.3417,166500.0
2008-05-23 10:10:00,41.66,41.68,40.41,40.62,201300.0,40.3708,40.3902,39.1595,39.363,201300.0
2008-05-23 10:20:00,40.73,41.3,40.65,41.0,176400.0,39.4695,40.0219,39.392,39.7312,176400.0
2008-05-23 10:30:00,41.0,41.56,41.0,41.39,123600.0,39.7312,40.2739,39.7312,40.1091,123600.0
2008-05-23 10:40:00,41.39,41.99,41.25,41.72,122400.0,40.1091,40.6906,39.9735,40.4289,122400.0
2008-05-23 10:50:00,41.72,41.94,41.46,41.65,65900.0,40.4289,40.6421,40.177,40.3611,65900.0
2008-05-23 11:00:00,41.72,42.24,41.59,42.01,80900.0,40.4289,40.9328,40.3029,40.7099,80900.0
2008-05-23 11:10:00,42.0,42.5,42.0,42.33,86300.0,40.7002,41.1848,40.7002,41.02,86300.0
2008-05-23 11:20:00,42.3,42.4,42.14,42.35,43500.0,40.991,41.0879,40.8359,41.0394,43500.0
2008-05-23 11:30:00,42.33,42.88,42.2,42.82,60300.0,41.02,41.553,40.8941,41.4949,60300.0
2008-05-23 11:40:00,42.81,43.19,42.77,42.94,58000.0,41.4852,41.8534,41.4464,41.6112,58000.0
2008-05-23 11:50:00,43.02,43.3,42.37,43.0,65100.0,41.6887,41.96,41.0588,41.6693,65100.0
2008-05-23 12:00:00,43.0,43.5,42.76,42.95,59300.0,41.6693,42.1538,41.4367,41.6208,59300.0
2008-05-23 12:10:00,42.89,42.95,42.64,42.88,26800.0,41.5627,41.6208,41.3204,41.553,26800.0
2008-05-23 12:20:00,42.87,43.17,42.76,43.03,23700.0,41.5433,41.834,41.4367,41.6984,23700.0
2008-05-23 12:30:00,43.05,43.08,42.45,42.49,34300.0,41.7178,41.7468,41.1363,41.1751,34300.0
2008-05-23 12:40:00,42.5,42.96,42.3,42.96,57700.0,41.1848,41.6305,40.991,41.6305,57700.0
2008-05-23 12:50:00,42.91,42.96,42.32,42.46,39600.0,41.5821,41.6305,41.0103,41.146,39600.0
2008-05-23 13:00:00,42.48,42.63,42.32,42.53,34500.0,41.1654,41.3108,41.0103,41.2138,34500.0
2008-05-23 13:10:00,42.53,42.67,42.4,42.6,27400.0,41.2138,41.3495,41.0879,41.2817,27400.0
2008-05-23 13:20:00,42.62,42.96,42.62,42.82,27300.0,41.3011,41.6305,41.3011,41.4949,27300.0
2008-05-23 13:30:00,42.82,43.42,42.82,43.23,42700.0,41.4949,42.0763,41.4949,41.8922,42700.0
2008-05-23 13:40:00,43.32,43.59,43.24,43.43,42900.0,41.9794,42.241,41.9019,42.086,42900.0
2008-05-23 13:50:00,43.43,43.62,43.3,43.49,27900.0,42.086,42.2701,41.96,42.1441,27900.0
2008-05-23 14:00:00,43.45,44.01,43.45,43.95,70100.0,42.1054,42.648,42.1054,42.5899,70100.0
2008-05-23 14:10:00,43.94,44.46,43.75,44.24,69700.0,42.5802,43.0841,42.3961,42.8709,69700.0
2008-05-23 14:20:00,44.21,44.9,44.0,44.89,102800.0,42.8419,43.5105,42.6384,43.5008,102800.0
2008-05-23 14:30:00,44.9,46.0,44.85,45.72,148600.0,43.5105,44.5765,43.462,44.3051,148600.0
2008-05-23 14:40:00,45.7,46.23,45.49,46.17,61200.0,44.2857,44.7993,44.0822,44.7412,61200.0
2008-05-23 14:50:00,46.17,46.23,45.84,46.1,30800.0,44.7412,44.7993,44.4214,44.6734,30800.0
2008-05-23 15:00:00,46.11,46.35,45.63,45.64,53900.0,44.6831,44.9156,44.2179,44.2276,53900.0
2008-05-23 15:10:00,45.64,45.87,45.16,45.27,82400.0,44.2276,44.4505,43.7625,43.8691,82400.0
2008-05-23 15:20:00,45.32,45.54,45.0,45.32,58500.0,43.9175,44.1307,43.6074,43.9175,58500.0
2008-05-23 15:30:00,45.32,45.44,45.03,45.12,64300.0,43.9175,44.0338,43.6365,43.7237,64300.0
2008-05-23 15:40:00,45.16,45.37,45.0,45.15,56500.0,43.7625,43.966,43.6074,43.7528,56500.0
2008-05-23 15:50:00,45.14,45.33,45.0,45.24,66800.0,43.7431,43.9272,43.6074,43.84,66800.0
2008-05-27 09:30:00,45.35,45.35,44.15,44.59,19000.0,43.9466,43.9466,42.7837,43.2101,19000.0
2008-05-27 09:40:00,44.65,45.0,44.33,44.59,19800.0,43.2682,43.6074,42.9581,43.2101,19800.0
2008-05-27 09:50:00,44.59,44.59,43.85,43.88,26400.0,43.2101,43.2101,42.493,42.5221,26400.0
2008-05-27 10:00:00,43.86,44.7,43.41,44.7,41400.0,42.5027,43.3167,42.0666,43.3167,41400.0
2008-05-27 10:10:00,44.7,44.7,44.3,44.3,17600.0,43.3167,43.3167,42.9291,42.9291,17600.0
2008-05-27 10:20:00,44.19,44.26,43.92,44.15,13700.0,42.8225,42.8903,42.5608,42.7837,13700.0
2008-05-27 10:30:00,44.2,44.33,43.97,44.11,15300.0,42.8322,42.9581,42.6093,42.745,15300.0
2008-05-27 10:40:00,44.07,44.5,43.99,44.27,16300.0,42.7062,43.1229,42.6287,42.9,16300.0
2008-05-27 10:50:00,44.29,44.29,44.06,44.2,12600.0,42.9194,42.9194,42.6965,42.8322,12600.0
2008-05-27 11:00:00,44.19,44.24,43.84,43.91,14800.0,42.8225,42.8709,42.4833,42.5511,14800.0
2008-05-27 11:10:00,43.94,44.0,43.65,43.65,16900.0,42.5802,42.6384,42.2992,42.2992,16900.0
2008-05-27 11:20:00,43.71,43.71,43.28,43.41,30400.0,42.3573,42.3573,41.9406,42.0666,30400.0
2008-05-27 11:30:00,43.41,43.51,43.3,43.35,28000.0,42.0666,42.1635,41.96,42.0085,28000.0
2008-05-27 11:40:00,43.36,43.4,43.0,43.0,22700.0,42.0182,42.0569,41.6693,41.6693,22700.0
2008-05-27 11:50:00,43.0,43.08,42.82,42.82,19100.0,41.6693,41.7468,41.4949,41.4949,19100.0
2008-05-27 12:00:00,42.8,43.07,42.8,43.07,9500.0,41.4755,41.7371,41.4755,41.7371,9500.0
2008-05-27 12:10:00,43.17,43.35,43.02,43.12,6300.0,41.834,42.0085,41.6887,41.7856,6300.0
2008-05-27 12:20:00,43.15,43.43,43.15,43.43,7400.0,41.8147,42.086,41.8147,42.086,7400.0
2008-05-27 12:30:00,43.43,43.55,43.35,43.42,13200.0,42.086,42.2023,42.0085,42.0763,13200.0
2008-05-27 12:40:00,43.51,43.55,43.32,43.5,8600.0,42.1635,42.2023,41.9794,42.1538,8600.0
2008-05-27 12:50:00,43.5,43.5,43.16,43.21,12300.0,42.1538,42.1538,41.8243,41.8728,12300.0
2008-05-27 13:00:00,43.29,43.32,43.09,43.12,6100.0,41.9503,41.9794,41.7565,41.7856,6100.0
2008-05-27 13:10:00,43.11,43.12,42.87,42.87,11800.0,41.7759,41.7856,41.5433,41.5433,11800.0
2008-05-27 13:20:00,42.87,43.0,42.87,42.99,21900.0,41.5433,41.6693,41.5433,41.6596,21900.0
2008-05-27 13:30:00,42.91,43.27,42.91,43.27,30400.0,41.5821,41.9309,41.5821,41.9309,30400.0
2008-05-27 13:40:00,43.24,43.29,43.18,43.24,6200.0,41.9019,41.9503,41.8437,41.9019,6200.0
2008-05-27 13:50:00,43.24,43.51,43.13,43.48,15600.0,41.9019,42.1635,41.7953,42.1344,15600.0
2008-05-27 14:00:00,43.42,43.57,43.41,43.42,13100.0,42.0763,42.2217,42.0666,42.0763,13100.0
2008-05-27 14:10:00,43.43,43.75,43.33,43.34,13900.0,42.086,42.3961,41.9891,41.9988,13900.0
2008-05-27 14:20:00,43.36,43.55,43.26,43.26,11300.0,42.0182,42.2023,41.9213,41.9213,11300.0
2008-05-27 14:30:00,43.26,43.64,43.25,43.59,14000.0,41.9213,42.2895,41.9116,42.241,14000.0
2008-05-27 14:40:00,43.54,43.87,43.54,43.8,19800.0,42.1926,42.5124,42.1926,42.4445,19800.0
2008-05-27 14:50:00,43.8,43.87,43.34,43.34,14900.0,42.4445,42.5124,41.9988,41.9988,14900.0
2008-05-27 15:00:00,43.34,43.48,43.23,43.4,13800.0,41.9988,42.1344,41.8922,42.0569,13800.0
2008-05-27 15:10:00,43.37,43.4,43.14,43.2,18000.0,42.0279,42.0569,41.805,41.8631,18000.0
2008-05-27 15:20:00,43.21,43.58,43.11,43.29,25900.0,41.8728,42.2314,41.7759,41.9503,25900.0
2008-05-27 15:30:00,43.3,43.77,43.3,43.54,28300.0,41.96,42.4155,41.96,42.1926,28300.0
2008-05-27 15:40:00,43.49,43.51,43.03,43.32,34200.0,42.1441,42.1635,41.6984,41.9794,34200.0
2008-05-27 15:50:00,43.35,43.47,43.08,43.45,38300.0,42.0085,42.1248,41.7468,42.1054,38300.0
2008-05-28 09:30:00,44.9,45.89,44.78,45.41,84600.0,43.5105,44.4699,43.3942,44.0047,84600.0
2008-05-28 09:40:00,45.4,45.42,44.55,44.67,58700.0,43.995,44.0144,43.1713,43.2876,58700.0
2008-05-28 09:50:00,44.67,45.35,44.67,45.25,38900.0,43.2876,43.9466,43.2876,43.8497,38900.0
2008-05-28 10:00:00,45.29,45.5,45.25,45.41,26500.0,43.8884,44.0919,43.8497,44.0047,26500.0
2008-05-28 10:10:00,45.35,45.8,45.26,45.79,32400.0,43.9466,44.3827,43.8594,44.373,32400.0
2008-05-28 10:20:00,45.8,46.16,45.5,45.8,51000.0,44.3827,44.7315,44.0919,44.3827,51000.0
2008-05-28 10:30:00,45.8,45.89,45.32,45.41,18900.0,44.3827,44.4699,43.9175,44.0047,18900.0
2008-05-28 10:40:00,45.4,45.41,45.0,45.05,14400.0,43.995,44.0047,43.6074,43.6559,14400.0
2008-05-28 10:50:00,45.0,45.24,44.9,45.01,19500.0,43.6074,43.84,43.5105,43.6171,19500.0
2008-05-28 11:00:00,45.04,45.04,44.76,44.8,27500.0,43.6462,43.6462,43.3748,43.4136,27500.0
2008-05-28 11:10:00,44.8,44.92,44.78,44.84,19400.0,43.4136,43.5299,43.3942,43.4524,19400.0
2008-05-28 11:20:00,44.8,44.8,44.3,44.3,17900.0,43.4136,43.4136,42.9291,42.9291,17900.0
2008-05-28 11:30:00,44.36,44.7,44.3,44.63,23500.0,42.9872,43.3167,42.9291,43.2489,23500.0
2008-05-28 11:40:00,44.62,44.62,44.33,44.35,5300.0,43.2392,43.2392,42.9581,42.9775,5300.0
2008-05-28 11:50:00,44.34,44.52,44.34,44.42,6600.0,42.9678,43.1423,42.9678,43.0454,6600.0
2008-05-28 12:00:00,44.4,44.4,44.11,44.12,9100.0,43.026,43.026,42.745,42.7546,9100.0
2008-05-28 12:10:00,44.05,44.25,44.0,44.25,5100.0,42.6868,42.8806,42.6384,42.8806,5100.0
2008-05-28 12:20:00,44.28,44.28,44.07,44.07,8400.0,42.9097,42.9097,42.7062,42.7062,8400.0
2008-05-28 12:30:00,44.07,44.44,44.07,44.38,12700.0,42.7062,43.0647,42.7062,43.0066,12700.0
2008-05-28 12:40:00,44.38,44.39,44.08,44.2,9800.0,43.0066,43.0163,42.7159,42.8322,9800.0
2008-05-28 12:50:00,44.22,44.32,44.18,44.24,5200.0,42.8515,42.9485,42.8128,42.8709,5200.0
2008-05-28 13:00:00,44.27,44.35,44.23,44.35,2900.0,42.9,42.9775,42.8612,42.9775,2900.0
2008-05-28 13:10:00,44.35,44.37,44.26,44.27,9400.0,42.9775,42.9969,42.8903,42.9,9400.0
2008-05-28 13:20:00,44.3,44.3,44.2,44.25,7800.0,42.9291,42.9291,42.8322,42.8806,7800.0
2008-05-28 13:30:00,44.25,44.4,44.23,44.4,17800.0,42.8806,43.026,42.8612,43.026,17800.0
2008-05-28 13:40:00,44.36,44.36,44.05,44.11,11300.0,42.9872,42.9872,42.6868,42.745,11300.0
2008-05-28 13:50:00,44.08,44.1,43.91,43.91,8800.0,42.7159,42.7353,42.5511,42.5511,8800.0
2008-05-28 14:00:00,43.93,43.97,43.71,43.97,9300.0,42.5705,42.6093,42.3573,42.6093,9300.0
2008-05-28 14:10:00,43.92,44.03,43.83,43.83,2400.0,42.5608,42.6674,42.4736,42.4736,2400.0
2008-05-28 14:20:00,43.77,43.82,43.56,43.64,14200.0,42.4155,42.4639,42.212,42.2895,14200.0
2008-05-28 14:30:00,43.67,43.77,43.56,43.77,12600.0,42.3186,42.4155,42.212,42.4155,12600.0
2008-05-28 14:40:00,43.79,43.93,43.68,43.9,10700.0,42.4349,42.5705,42.3283,42.5414,10700.0
2008-05-28 14:50:00,43.9,44.18,43.9,44.06,12600.0,42.5414,42.8128,42.5414,42.6965,12600.0
2008-05-28 15:00:00,44.07,44.44,44.07,44.44,18500.0,42.7062,43.0647,42.7062,43.0647,18500.0
2008-05-28 15:10:00,44.45,44.51,44.31,44.5,25500.0,43.0744,43.1326,42.9388,43.1229,25500.0
2008-05-28 15:20:00,44.51,44.8,44.48,44.73,40100.0,43.1326,43.4136,43.1035,43.3458,40100.0
2008-05-28 15:30:00,44.73,44.88,44.63,44.73,27400.0,43.3458,43.4911,43.2489,43.3458,27400.0
2008-05-28 15:40:00,44.72,44.75,44.49,44.71,24400.0,43.3361,43.3651,43.1132,43.3264,24400.0
2008-05-28 15:50:00,44.71,44.9,44.68,44.9,34100.0,43.3264,43.5105,43.2973,43.5105,34100.0
2008-05-29 09:30:00,44.57,44.68,44.28,44.43,31400.0,43.1907,43.2973,42.9097,43.055,31400.0
2008-05-29 09:40:00,44.58,44.89,44.57,44.6,12200.0,43.2004,43.5008,43.1907,43.2198,12200.0
2008-05-29 09:50:00,44.57,44.57,44.06,44.42,18400.0,43.1907,43.1907,42.6965,43.0454,18400.0
2008-05-29 10:00:00,44.35,44.35,44.02,44.02,9100.0,42.9775,42.9775,42.6577,42.6577,9100.0
2008-05-29 10:10:00,44.09,44.3,43.9,44.3,26700.0,42.7256,42.9291,42.5414,42.9291,26700.0
2008-05-29 10:20:00,44.31,44.35,44.06,44.06,11000.0,42.9388,42.9775,42.6965,42.6965,11000.0
2008-05-29 10:30:00,44.03,44.29,43.92,44.21,22900.0,42.6674,42.9194,42.5608,42.8419,22900.0
2008-05-29 10:40:00,44.15,44.3,44.08,44.08,7500.0,42.7837,42.9291,42.7159,42.7159,7500.0
2008-05-29 10:50:00,44.06,44.09,43.92,43.97,9400.0,42.6965,42.7256,42.5608,42.6093,9400.0
2008-05-29 11:00:00,44.0,44.04,43.75,43.79,16300.0,42.6384,42.6771,42.3961,42.4349,16300.0
2008-05-29 11:10:00,43.79,43.95,43.56,43.92,18800.0,42.4349,42.5899,42.212,42.5608,18800.0
2008-05-29 11:20:00,43.88,44.14,43.87,44.07,8000.0,42.5221,42.774,42.5124,42.7062,8000.0
2008-05-29 11:30:00,44.05,44.21,44.0,44.04,7500.0,42.6868,42.8419,42.6384,42.6771,7500.0
2008-05-29 11:40:00,44.02,44.22,43.93,44.04,20200.0,42.6577,42.8515,42.5705,42.6771,20200.0
2008-05-29 11:50:00,44.22,44.34,43.97,44.05,6300.0,42.8515,42.9678,42.6093,42.6868,6300.0
2008-05-29 12:00:00,44.04,44.05,43.99,44.04,6400.0,42.6771,42.6868,42.6287,42.6771,6400.0
2008-05-29 12:10:00,44.07,44.21,44.01,44.13,5100.0,42.7062,42.8419,42.648,42.7643,5100.0
2008-05-29 12:20:00,44.13,44.33,44.13,44.29,8500.0,42.7643,42.9581,42.7643,42.9194,8500.0
2008-05-29 12:30:00,44.29,44.59,44.29,44.58,17100.0,42.9194,43.2101,42.9194,43.2004,17100.0
2008-05-29 12:40:00,44.64,44.67,44.55,44.59,9400.0,43.2585,43.2876,43.1713,43.2101,9400.0
2008-05-29 12:50:00,44.63,44.63,44.26,44.26,14600.0,43.2489,43.2489,42.8903,42.8903,14600.0
2008-05-29 13:00:00,44.28,44.43,44.25,44.25,6100.0,42.9097,43.055,42.8806,42.8806,6100.0
2008-05-29 13:10:00,44.31,44.31,44.12,44.15,3900.0,42.9388,42.9388,42.7546,42.7837,3900.0
2008-05-29 13:20:00,44.19,44.34,44.1,44.15,6100.0,42.8225,42.9678,42.7353,42.7837,6100.0
2008-05-29 13:30:00,44.15,44.43,44.14,44.28,7500.0,42.7837,43.055,42.774,42.9097,7500.0
2008-05-29 13:40:00,44.3,44.3,44.2,44.2,2500.0,42.9291,42.9291,42.8322,42.8322,2500.0
2008-05-29 13:50:00,44.24,44.25,44.11,44.12,11500.0,42.8709,42.8806,42.745,42.7546,11500.0
2008-05-29 14:00:00,44.15,44.21,44.13,44.21,8100.0,42.7837,42.8419,42.7643,42.8419,8100.0
2008-05-29 14:10:00,44.21,44.47,44.17,44.45,9600.0,42.8419,43.0938,42.8031,43.0744,9600.0
2008-05-29 14:20:00,44.49,44.59,44.38,44.44,13300.0,43.1132,43.2101,43.0066,43.0647,13300.0
2008-05-29 14:30:00,44.39,44.44,44.3,44.33,6000.0,43.0163,43.0647,42.9291,42.9581,6000.0
2008-05-29 14:40:00,44.32,44.49,44.31,44.48,6300.0,42.9485,43.1132,42.9388,43.1035,6300.0
2008-05-29 14:50:00,44.5,44.54,44.28,44.35,6800.0,43.1229,43.1616,42.9097,42.9775,6800.0
2008-05-29 15:00:00,44.33,44.52,44.25,44.52,19800.0,42.9581,43.1423,42.8806,43.1423,19800.0
2008-05-29 15:10:00,44.53,44.66,44.5,44.65,15900.0,43.152,43.2779,43.1229,43.2682,15900.0
2008-05-29 15:20:00,44.65,44.8,44.6,44.71,40100.0,43.2682,43.4136,43.2198,43.3264,40100.0
2008-05-29 15:30:00,44.71,44.78,44.53,44.62,44300.0,43.3264,43.3942,43.152,43.2392,44300.0
2008-05-29 15:40:00,44.61,44.72,44.54,44.7,29600.0,43.2295,43.3361,43.1616,43.3167,29600.0
2008-05-29 15:50:00,44.7,44.76,44.65,44.7,31700.0,43.3167,43.3748,43.2682,43.3167,31700.0
2008-05-30 09:30:00,44.44,45.3,44.44,45.22,14100.0,43.0647,43.8981,43.0647,43.8206,14100.0
2008-05-30 09:40:00,45.28,45.84,45.27,45.83,23300.0,43.8787,44.4214,43.8691,44.4117,23300.0
2008-05-30 09:50:00,45.79,45.79,45.66,45.7,12500.0,44.373,44.373,44.247,44.2857,12500.0
2008-05-30 10:00:00,45.68,45.75,45.41,45.6,14400.0,44.2664,44.3342,44.0047,44.1888,14400.0
2008-05-30 10:10:00,45.63,46.0,45.6,45.94,25300.0,44.2179,44.5765,44.1888,44.5183,25300.0
2008-05-30 10:20:00,45.92,45.97,45.65,45.87,28300.0,44.4989,44.5474,44.2373,44.4505,28300.0
2008-05-30 10:30:00,45.85,45.93,45.74,45.85,18200.0,44.4311,44.5086,44.3245,44.4311,18200.0
2008-05-30 10:40:00,45.82,45.88,45.81,45.88,7200.0,44.402,44.4602,44.3923,44.4602,7200.0
2008-05-30 10:50:00,45.88,45.97,45.83,45.94,17400.0,44.4602,44.5474,44.4117,44.5183,17400.0
2008-05-30 11:00:00,45.95,46.25,45.93,46.2,17800.0,44.528,44.8187,44.5086,44.7703,17800.0
2008-05-30 11:10:00,46.15,46.16,45.74,45.78,9700.0,44.7218,44.7315,44.3245,44.3633,9700.0
2008-05-30 11:20:00,45.83,45.97,45.79,45.89,12500.0,44.4117,44.5474,44.373,44.4699,12500.0
2008-05-30 11:30:00,45.92,46.21,45.87,46.08,26300.0,44.4989,44.78,44.4505,44.654,26300.0
2008-05-30 11:40:00,46.01,46.31,46.0,46.28,16300.0,44.5862,44.8769,44.5765,44.8478,16300.0
2008-05-30 11:50:00,46.29,46.5,46.27,46.47,19900.0,44.8575,45.061,44.8381,45.0319,19900.0
2008-05-30 12:00:00,46.45,46.49,46.31,46.35,14100.0,45.0125,45.0513,44.8769,44.9156,14100.0
2008-05-30 12:10:00,46.39,46.49,46.35,46.49,15200.0,44.9544,45.0513,44.9156,45.0513,15200.0
2008-05-30 12:20:00,46.49,46.75,46.48,46.75,28200.0,45.0513,45.3033,45.0416,45.3033,28200.0
2008-05-30 12:30:00,46.72,46.92,46.72,46.9,31900.0,45.2742,45.468,45.2742,45.4486,31900.0
2008-05-30 12:40:00,46.87,46.9,46.85,46.86,21800.0,45.4195,45.4486,45.4002,45.4098,21800.0
2008-05-30 12:50:00,46.86,46.9,46.84,46.89,11100.0,45.4098,45.4486,45.3905,45.4389,11100.0
2008-05-30 13:00:00,46.88,46.94,46.85,46.89,10100.0,45.4292,45.4874,45.4002,45.4389,10100.0
2008-05-30 13:10:00,46.9,47.0,46.88,46.98,19800.0,45.4486,45.5455,45.4292,45.5261,19800.0
2008-05-30 13:20:00,46.98,47.19,46.85,47.06,28500.0,45.5261,45.7296,45.4002,45.6037,28500.0
2008-05-30 13:30:00,47.04,47.04,46.85,46.94,12300.0,45.5843,45.5843,45.4002,45.4874,12300.0
2008-05-30 13:40:00,46.95,47.0,46.63,46.7,28500.0,45.4971,45.5455,45.187,45.2548,28500.0
2008-05-30 13:50:00,46.7,46.86,46.7,46.77,9700.0,45.2548,45.4098,45.2548,45.3226,9700.0
2008-05-30 14:00:00,46.77,46.79,46.76,46.79,10000.0,45.3226,45.342,45.3129,45.342,10000.0
2008-05-30 14:10:00,46.78,46.9,46.78,46.87,16200.0,45.3323,45.4486,45.3323,45.4195,16200.0
2008-05-30 14:20:00,46.86,46.9,46.85,46.86,18900.0,45.4098,45.4486,45.4002,45.4098,18900.0
2008-05-30 14:30:00,46.87,46.88,46.85,46.86,21300.0,45.4195,45.4292,45.4002,45.4098,21300.0
2008-05-30 14:40:00,46.86,47.2,46.85,47.2,35500.0,45.4098,45.7393,45.4002,45.7393,35500.0
2008-05-30 14:50:00,47.19,47.32,46.99,47.02,26700.0,45.7296,45.8556,45.5358,45.5649,26700.0
2008-05-30 15:00:00,47.04,47.1,46.96,47.07,27400.0,45.5843,45.6424,45.5068,45.6133,27400.0
2008-05-30 15:10:00,47.07,47.32,47.07,47.3,40900.0,45.6133,45.8556,45.6133,45.8362,40900.0
2008-05-30 15:20:00,47.3,47.3,46.5,46.63,36500.0,45.8362,45.8362,45.061,45.187,36500.0
2008-05-30 15:30:00,46.57,46.92,46.49,46.89,37400.0,45.1288,45.468,45.0513,45.4389,37400.0
2008-05-30 15:40:00,46.91,47.09,46.86,46.97,37400.0,45.4583,45.6327,45.4098,45.5164,37400.0
2008-05-30 15:50:00,46.99,47.27,46.91,47.04,74200.0,45.5358,45.8072,45.4583,45.5843,74200.0
2008-06-02 09:30:00,47.6,48.68,47.45,48.2,66600.0,46.1269,47.1735,45.9816,46.7084,66600.0
2008-06-02 09:40:00,48.2,48.5,47.81,47.85,35700.0,46.7084,46.9991,46.3304,46.3692,35700.0
2008-06-02 09:50:00,47.95,48.07,47.33,48.06,35900.0,46.4661,46.5824,45.8653,46.5727,35900.0
2008-06-02 10:00:00,48.03,48.4,48.03,48.22,33000.0,46.5436,46.9022,46.5436,46.7278,33000.0
2008-06-02 10:10:00,48.2,48.27,48.1,48.27,16500.0,46.7084,46.7762,46.6115,46.7762,16500.0
2008-06-02 10:20:00,48.29,48.45,48.04,48.31,18600.0,46.7956,46.9506,46.5533,46.815,18600.0
2008-06-02 10:30:00,48.29,48.47,48.06,48.26,25800.0,46.7956,46.97,46.5727,46.7665,25800.0
2008-06-02 10:40:00,48.31,48.41,48.12,48.16,19400.0,46.815,46.9119,46.6309,46.6696,19400.0
2008-06-02 10:50:00,48.16,48.28,47.78,47.93,28400.0,46.6696,46.7859,46.3014,46.4467,28400.0
2008-06-02 11:00:00,47.96,48.0,47.33,47.35,14600.0,46.4758,46.5146,45.8653,45.8847,14600.0
2008-06-02 11:10:00,47.42,47.42,46.71,46.75,64600.0,45.9525,45.9525,45.2645,45.3033,64600.0
2008-06-02 11:20:00,46.75,46.98,46.54,46.83,22500.0,45.3033,45.5261,45.0998,45.3808,22500.0
2008-06-02 11:30:00,46.84,46.88,46.61,46.65,10000.0,45.3905,45.4292,45.1676,45.2063,10000.0
2008-06-02 11:40:00,46.62,46.87,46.56,46.82,11600.0,45.1773,45.4195,45.1191,45.3711,11600.0
2008-06-02 11:50:00,46.84,46.84,46.7,46.74,3500.0,45.3905,45.3905,45.2548,45.2936,3500.0
2008-06-02 12:00:00,46.76,46.89,46.76,46.82,7400.0,45.3129,45.4389,45.3129,45.3711,7400.0
2008-06-02 12:10:00,46.83,46.88,46.78,46.84,7400.0,45.3808,45.4292,45.3323,45.3905,7400.0
2008-06-02 12:20:00,46.82,46.84,46.74,46.77,3400.0,45.3711,45.3905,45.2936,45.3226,3400.0
2008-06-02 12:30:00,46.74,46.74,46.13,46.32,20900.0,45.2936,45.2936,44.7024,44.8866,20900.0
2008-06-02 12:40:00,46.32,46.36,46.12,46.15,10300.0,44.8866,44.9253,44.6927,44.7218,10300.0
2008-06-02 12:50:00,46.13,46.39,46.13,46.33,6300.0,44.7024,44.9544,44.7024,44.8962,6300.0
2008-06-02 13:00:00,46.33,46.4,46.33,46.34,16200.0,44.8962,44.9641,44.8962,44.9059,16200.0
2008-06-02 13:10:00,46.35,46.36,46.09,46.12,22800.0,44.9156,44.9253,44.6637,44.6927,22800.0
2008-06-02 13:20:00,46.15,46.29,46.13,46.23,11200.0,44.7218,44.8575,44.7024,44.7993,11200.0
2008-06-02 13:30:00,46.24,46.3,46.22,46.3,9100.0,44.809,44.8672,44.7897,44.8672,9100.0
2008-06-02 13:40:00,46.3,46.45,46.3,46.35,10500.0,44.8672,45.0125,44.8672,44.9156,10500.0
2008-06-02 13:50:00,46.31,46.4,46.23,46.23,8100.0,44.8769,44.9641,44.7993,44.7993,8100.0
2008-06-02 14:00:00,46.23,46.28,45.88,46.18,22900.0,44.7993,44.8478,44.4602,44.7509,22900.0
2008-06-02 14:10:00,46.18,46.24,46.03,46.06,5700.0,44.7509,44.809,44.6055,44.6346,5700.0
2008-06-02 14:20:00,46.04,46.2,45.95,46.15,9300.0,44.6152,44.7703,44.528,44.7218,9300.0
2008-06-02 14:30:00,46.14,46.24,46.05,46.06,5300.0,44.7121,44.809,44.6249,44.6346,5300.0
2008-06-02 14:40:00,46.04,46.09,45.97,46.05,4000.0,44.6152,44.6637,44.5474,44.6249,4000.0
2008-06-02 14:50:00,46.05,46.45,46.01,46.32,7700.0,44.6249,45.0125,44.5862,44.8866,7700.0
2008-06-02 15:00:00,46.25,46.29,46.08,46.18,11700.0,44.8187,44.8575,44.654,44.7509,11700.0
2008-06-02 15:10:00,46.18,46.41,46.12,46.2,9700.0,44.7509,44.9738,44.6927,44.7703,9700.0
2008-06-02 15:20:00,46.22,46.44,46.03,46.32,11900.0,44.7897,45.0028,44.6055,44.8866,11900.0
2008-06-02 15:30:00,46.31,46.67,45.97,46.04,16800.0,44.8769,45.2257,44.5474,44.6152,16800.0
2008-06-02 15:40:00,46.08,46.47,46.08,46.14,14700.0,44.654,45.0319,44.654,44.7121,14700.0
2008-06-02 15:50:00,46.13,46.43,46.11,46.37,25900.0,44.7024,44.9932,44.6831,44.935,25900.0
2008-06-03 09:30:00,46.34,47.13,46.02,46.8,21200.0,44.9059,45.6715,44.5958,45.3517,21200.0
2008-06-03 09:40:00,46.88,47.09,46.59,46.75,10400.0,45.4292,45.6327,45.1482,45.3033,10400.0
2008-06-03 09:50:00,46.88,47.31,46.87,47.06,12600.0,45.4292,45.8459,45.4195,45.6037,12600.0
2008-06-03 10:00:00,47.1,47.58,47.1,47.38,21700.0,45.6424,46.1076,45.6424,45.9138,21700.0
2008-06-03 10:10:00,47.38,47.77,47.33,47.57,23300.0,45.9138,46.2917,45.8653,46.0979,23300.0
2008-06-03 10:20:00,47.73,47.73,47.57,47.62,12400.0,46.2529,46.2529,46.0979,46.1463,12400.0
2008-06-03 10:30:00,47.6,47.72,47.21,47.21,22200.0,46.1269,46.2432,45.749,45.749,22200.0
2008-06-03 10:40:00,47.15,47.36,46.86,46.9,11600.0,45.6909,45.8944,45.4098,45.4486,11600.0
2008-06-03 10:50:00,46.86,46.94,46.67,46.67,5200.0,45.4098,45.4874,45.2257,45.2257,5200.0
2008-06-03 11:00:00,46.73,46.9,46.69,46.75,7300.0,45.2839,45.4486,45.2451,45.3033,7300.0
2008-06-03 11:10:00,46.73,46.85,46.65,46.74,3100.0,45.2839,45.4002,45.2063,45.2936,3100.0
2008-06-03 11:20:00,46.65,46.8,46.65,46.75,2400.0,45.2063,45.3517,45.2063,45.3033,2400.0
2008-06-03 11:30:00,46.76,46.78,46.65,46.66,6000.0,45.3129,45.3323,45.2063,45.216,6000.0
2008-06-03 11:40:00,46.65,46.81,46.62,46.78,3500.0,45.2063,45.3614,45.1773,45.3323,3500.0
2008-06-03 11:50:00,46.75,46.77,46.62,46.74,3800.0,45.3033,45.3226,45.1773,45.2936,3800.0
2008-06-03 12:00:00,46.71,46.81,46.63,46.73,6300.0,45.2645,45.3614,45.187,45.2839,6300.0
2008-06-03 12:10:00,46.65,46.69,46.55,46.57,2700.0,45.2063,45.2451,45.1094,45.1288,2700.0
2008-06-03 12:20:00,46.55,46.59,46.21,46.43,7500.0,45.1094,45.1482,44.78,44.9932,7500.0
2008-06-03 12:30:00,46.37,46.4,46.29,46.32,4200.0,44.935,44.9641,44.8575,44.8866,4200.0
2008-06-03 12:40:00,46.3,46.39,46.15,46.21,8800.0,44.8672,44.9544,44.7218,44.78,8800.0
2008-06-03 12:50:00,46.22,46.36,46.2,46.25,4100.0,44.7897,44.9253,44.7703,44.8187,4100.0
2008-06-03 13:00:00,46.25,46.42,46.25,46.42,3800.0,44.8187,44.9835,44.8187,44.9835,3800.0
2008-06-03 13:10:00,46.37,46.43,46.37,46.4,1900.0,44.935,44.9932,44.935,44.9641,1900.0
2008-06-03 13:20:00,46.37,46.38,46.15,46.15,9300.0,44.935,44.9447,44.7218,44.7218,9300.0
2008-06-03 13:30:00,46.11,46.11,45.83,45.83,15400.0,44.6831,44.6831,44.4117,44.4117,15400.0
2008-06-03 13:40:00,45.81,46.02,45.74,45.83,11600.0,44.3923,44.5958,44.3245,44.4117,11600.0
2008-06-03 13:50:00,45.86,45.88,45.56,45.68,12300.0,44.4408,44.4602,44.1501,44.2664,12300.0
2008-06-03 14:00:00,45.68,45.68,44.97,45.02,35800.0,44.2664,44.2664,43.5783,43.6268,35800.0
2008-06-03 14:10:00,45.04,45.06,44.8,44.87,19900.0,43.6462,43.6656,43.4136,43.4814,19900.0
2008-06-03 14:20:00,44.88,44.91,44.45,44.52,24700.0,43.4911,43.5202,43.0744,43.1423,24700.0
2008-06-03 14:30:00,44.47,44.65,43.98,44.06,45600.0,43.0938,43.2682,42.619,42.6965,45600.0
2008-06-03 14:40:00,44.06,44.29,43.89,44.21,15300.0,42.6965,42.9194,42.5318,42.8419,15300.0
2008-06-03 14:50:00,44.22,44.48,44.22,44.48,10200.0,42.8515,43.1035,42.8515,43.1035,10200.0
2008-06-03 15:00:00,44.48,44.93,44.39,44.78,20200.0,43.1035,43.5396,43.0163,43.3942,20200.0
2008-06-03 15:10:00,44.85,44.96,44.75,44.95,9600.0,43.462,43.5686,43.3651,43.559,9600.0
2008-06-03 15:20:00,44.98,45.15,44.92,45.13,15400.0,43.588,43.7528,43.5299,43.7334,15400.0
2008-06-03 15:30:00,45.14,45.45,44.88,45.29,32500.0,43.7431,44.0435,43.4911,43.8884,32500.0
2008-06-03 15:40:00,45.26,45.43,45.06,45.39,13400.0,43.8594,44.0241,43.6656,43.9853,13400.0
2008-06-03 15:50:00,45.37,45.5,45.25,45.43,29300.0,43.966,44.0919,43.8497,44.0241,29300.0
2008-06-04 09:30:00,45.12,45.48,44.48,45.2,13600.0,43.7237,44.0726,43.1035,43.8012,13600.0
2008-06-04 09:40:00,45.2,46.74,45.2,46.68,41000.0,43.8012,45.2936,43.8012,45.2354,41000.0
2008-06-04 09:50:00,46.6,46.95,46.3,46.65,30800.0,45.1579,45.4971,44.8672,45.2063,30800.0
2008-06-04 10:00:00,46.84,46.97,46.64,46.74,23600.0,45.3905,45.5164,45.1967,45.2936,23600.0
2008-06-04 10:10:00,46.68,46.79,46.5,46.56,10300.0,45.2354,45.342,45.061,45.1191,10300.0
2008-06-04 10:20:00,46.55,46.71,46.21,46.69,11000.0,45.1094,45.2645,44.78,45.2451,11000.0
2008-06-04 10:30:00,46.69,46.75,46.62,46.62,14700.0,45.2451,45.3033,45.1773,45.1773,14700.0
2008-06-04 10:40:00,46.62,46.73,46.62,46.69,7400.0,45.1773,45.2839,45.1773,45.2451,7400.0
2008-06-04 10:50:00,46.7,47.13,46.63,46.84,38200.0,45.2548,45.6715,45.187,45.3905,38200.0
2008-06-04 11:00:00,46.74,46.95,46.68,46.95,5500.0,45.2936,45.4971,45.2354,45.4971,5500.0
2008-06-04 11:10:00,46.99,47.13,46.99,47.1,12700.0,45.5358,45.6715,45.5358,45.6424,12700.0
2008-06-04 11:20:00,47.0,47.05,46.95,46.98,7400.0,45.5455,45.594,45.4971,45.5261,7400.0
2008-06-04 11:30:00,47.0,47.0,46.76,46.78,6400.0,45.5455,45.5455,45.3129,45.3323,6400.0
2008-06-04 11:40:00,46.72,46.73,46.32,46.33,10600.0,45.2742,45.2839,44.8866,44.8962,10600.0
2008-06-04 11:50:00,46.35,46.42,46.22,46.22,11500.0,44.9156,44.9835,44.7897,44.7897,11500.0
2008-06-04 12:00:00,46.35,46.35,45.97,46.19,10900.0,44.9156,44.9156,44.5474,44.7606,10900.0
2008-06-04 12:10:00,46.19,46.76,46.19,46.75,16300.0,44.7606,45.3129,44.7606,45.3033,16300.0
2008-06-04 12:20:00,46.79,46.86,46.68,46.81,4800.0,45.342,45.4098,45.2354,45.3614,4800.0
2008-06-04 12:30:00,46.81,46.9,46.59,46.6,7900.0,45.3614,45.4486,45.1482,45.1579,7900.0
2008-06-04 12:40:00,46.53,46.54,46.25,46.52,9600.0,45.0901,45.0998,44.8187,45.0804,9600.0
2008-06-04 12:50:00,46.48,46.62,46.46,46.47,2600.0,45.0416,45.1773,45.0222,45.0319,2600.0
2008-06-04 13:00:00,46.42,46.5,46.25,46.25,4000.0,44.9835,45.061,44.8187,44.8187,4000.0
2008-06-04 13:10:00,46.29,46.55,46.29,46.5,3900.0,44.8575,45.1094,44.8575,45.061,3900.0
2008-06-04 13:20:00,46.49,46.6,46.44,46.53,6900.0,45.0513,45.1579,45.0028,45.0901,6900.0
2008-06-04 13:30:00,46.52,46.73,46.52,46.65,5800.0,45.0804,45.2839,45.0804,45.2063,5800.0
2008-06-04 13:40:00,46.62,46.71,46.51,46.51,2700.0,45.1773,45.2645,45.0707,45.0707,2700.0
2008-06-04 13:50:00,46.51,46.81,46.51,46.81,3800.0,45.0707,45.3614,45.0707,45.3614,3800.0
2008-06-04 14:00:00,46.79,46.79,46.49,46.49,2000.0,45.342,45.342,45.0513,45.0513,2000.0
2008-06-04 14:10:00,46.45,46.46,46.17,46.22,7800.0,45.0125,45.0222,44.7412,44.7897,7800.0
2008-06-04 14:20:00,46.2,46.22,46.02,46.02,8400.0,44.7703,44.7897,44.5958,44.5958,8400.0
2008-06-04 14:30:00,46.06,46.35,46.0,46.3,6500.0,44.6346,44.9156,44.5765,44.8672,6500.0
2008-06-04 14:40:00,46.3,46.38,46.05,46.05,4800.0,44.8672,44.9447,44.6249,44.6249,4800.0
2008-06-04 14:50:00,46.05,46.14,45.82,46.0,6000.0,44.6249,44.7121,44.402,44.5765,6000.0
2008-06-04 15:00:00,45.94,46.15,45.92,46.04,15100.0,44.5183,44.7218,44.4989,44.6152,15100.0
2008-06-04 15:10:00,46.01,46.3,45.94,46.29,8600.0,44.5862,44.8672,44.5183,44.8575,8600.0
2008-06-04 15:20:00,46.18,46.4,46.01,46.25,6600.0,44.7509,44.9641,44.5862,44.8187,6600.0
2008-06-04 15:30:00,46.08,46.16,45.99,46.11,15600.0,44.654,44.7315,44.5668,44.6831,15600.0
2008-06-04 15:40:00,46.1,46.25,45.8,46.25,17800.0,44.6734,44.8187,44.3827,44.8187,17800.0
2008-06-04 15:50:00,46.24,46.29,46.15,46.28,21300.0,44.809,44.8575,44.7218,44.8478,21300.0
2008-06-05 09:30:00,46.67,47.1,46.5,47.0,32000.0,45.2257,45.6424,45.061,45.5455,32000.0
2008-06-05 09:40:00,47.0,47.3,46.67,46.86,41300.0,45.5455,45.8362,45.2257,45.4098,41300.0
2008-06-05 09:50:00,46.86,47.04,46.86,46.92,9000.0,45.4098,45.5843,45.4098,45.468,9000.0
2008-06-05 10:00:00,46.9,47.0,46.86,46.98,10800.0,45.4486,45.5455,45.4098,45.5261,10800.0
2008-06-05 10:10:00,46.98,47.31,46.92,47.29,89800.0,45.5261,45.8459,45.468,45.8265,89800.0
2008-06-05 10:20:00,47.3,47.64,47.19,47.64,21300.0,45.8362,46.1657,45.7296,46.1657,21300.0
2008-06-05 10:30:00,47.65,47.79,47.18,47.2,25800.0,46.1754,46.3111,45.7199,45.7393,25800.0
2008-06-05 10:40:00,47.31,47.74,47.31,47.74,15300.0,45.8459,46.2626,45.8459,46.2626,15300.0
2008-06-05 10:50:00,47.74,47.9,47.65,47.9,16800.0,46.2626,46.4177,46.1754,46.4177,16800.0
2008-06-05 11:00:00,47.77,47.9,47.52,47.66,20500.0,46.2917,46.4177,46.0494,46.1851,20500.0
2008-06-05 11:10:00,47.67,47.81,47.64,47.78,6500.0,46.1948,46.3304,46.1657,46.3014,6500.0
2008-06-05 11:20:00,47.8,47.85,47.69,47.7,5600.0,46.3208,46.3692,46.2142,46.2239,5600.0
2008-06-05 11:30:00,47.75,47.9,47.69,47.8,9700.0,46.2723,46.4177,46.2142,46.3208,9700.0
2008-06-05 11:40:00,47.8,47.89,47.77,47.77,7800.0,46.3208,46.408,46.2917,46.2917,7800.0
2008-06-05 11:50:00,47.74,47.8,47.7,47.72,3700.0,46.2626,46.3208,46.2239,46.2432,3700.0
2008-06-05 12:00:00,47.74,47.77,47.55,47.63,9500.0,46.2626,46.2917,46.0785,46.156,9500.0
2008-06-05 12:10:00,47.64,47.82,47.58,47.59,7400.0,46.1657,46.3401,46.1076,46.1173,7400.0
2008-06-05 12:20:00,47.57,47.61,47.39,47.56,5700.0,46.0979,46.1366,45.9234,46.0882,5700.0
2008-06-05 12:30:00,47.54,47.6,47.52,47.56,4200.0,46.0688,46.1269,46.0494,46.0882,4200.0
2008-06-05 12:40:00,47.55,47.65,47.55,47.58,6500.0,46.0785,46.1754,46.0785,46.1076,6500.0
2008-06-05 12:50:00,47.59,47.89,47.56,47.82,11700.0,46.1173,46.408,46.0882,46.3401,11700.0
2008-06-05 13:00:00,47.79,47.82,47.75,47.82,4100.0,46.3111,46.3401,46.2723,46.3401,4100.0
2008-06-05 13:10:00,47.79,47.79,47.6,47.73,5800.0,46.3111,46.3111,46.1269,46.2529,5800.0
2008-06-05 13:20:00,47.66,47.68,47.51,47.53,4100.0,46.1851,46.2045,46.0397,46.0591,4100.0
2008-06-05 13:30:00,47.53,47.54,47.51,47.53,3000.0,46.0591,46.0688,46.0397,46.0591,3000.0
2008-06-05 13:40:00,47.52,47.57,47.48,47.52,6800.0,46.0494,46.0979,46.0107,46.0494,6800.0
2008-06-05 13:50:00,47.51,47.56,47.44,47.54,7900.0,46.0397,46.0882,45.9719,46.0688,7900.0
2008-06-05 14:00:00,47.49,47.55,47.39,47.53,12100.0,46.0204,46.0785,45.9234,46.0591,12100.0
2008-06-05 14:10:00,47.53,47.56,47.5,47.5,5000.0,46.0591,46.0882,46.03,46.03,5000.0
2008-06-05 14:20:00,47.47,47.52,47.01,47.36,26800.0,46.001,46.0494,45.5552,45.8944,26800.0
2008-06-05 14:30:00,47.35,47.56,47.23,47.35,8300.0,45.8847,46.0882,45.7684,45.8847,8300.0
2008-06-05 14:40:00,47.38,47.49,47.33,47.42,12300.0,45.9138,46.0204,45.8653,45.9525,12300.0
2008-06-05 14:50:00,47.39,47.71,47.33,47.65,18600.0,45.9234,46.2335,45.8653,46.1754,18600.0
2008-06-05 15:00:00,47.8,47.89,47.5,47.89,28200.0,46.3208,46.408,46.03,46.408,28200.0
2008-06-05 15:10:00,47.82,47.9,47.75,47.9,13700.0,46.3401,46.4177,46.2723,46.4177,13700.0
2008-06-05 15:20:00,47.88,47.9,47.82,47.87,11000.0,46.3983,46.4177,46.3401,46.3886,11000.0
2008-06-05 15:30:00,47.85,47.88,47.74,47.76,22100.0,46.3692,46.3983,46.2626,46.282,22100.0
2008-06-05 15:40:00,47.73,47.8,47.65,47.71,13300.0,46.2529,46.3208,46.1754,46.2335,13300.0
2008-06-05 15:50:00,47.72,47.9,47.55,47.85,33800.0,46.2432,46.4177,46.0785,46.3692,33800.0
2008-06-06 09:30:00,47.47,47.56,46.92,47.42,19900.0,46.001,46.0882,45.468,45.9525,19900.0
2008-06-06 09:40:00,47.42,47.5,47.2,47.27,36500.0,45.9525,46.03,45.7393,45.8072,36500.0
2008-06-06 09:50:00,47.25,47.32,46.97,47.25,56900.0,45.7878,45.8556,45.5164,45.7878,56900.0
2008-06-06 10:00:00,47.25,47.31,46.31,46.49,43500.0,45.7878,45.8459,44.8769,45.0513,43500.0
2008-06-06 10:10:00,46.5,46.62,46.5,46.51,40300.0,45.061,45.1773,45.061,45.0707,40300.0
2008-06-06 10:20:00,46.51,46.63,46.42,46.44,22600.0,45.0707,45.187,44.9835,45.0028,22600.0
2008-06-06 10:30:00,46.44,46.69,46.35,46.58,34800.0,45.0028,45.2451,44.9156,45.1385,34800.0
2008-06-06 10:40:00,46.58,46.64,46.4,46.64,34600.0,45.1385,45.1967,44.9641,45.1967,34600.0
2008-06-06 10:50:00,46.64,46.64,46.5,46.56,14900.0,45.1967,45.1967,45.061,45.1191,14900.0
2008-06-06 11:00:00,46.53,46.55,46.11,46.19,14100.0,45.0901,45.1094,44.6831,44.7606,14100.0
2008-06-06 11:10:00,46.19,46.19,45.75,45.98,23900.0,44.7606,44.7606,44.3342,44.5571,23900.0
2008-06-06 11:20:00,45.99,46.04,45.56,45.57,15000.0,44.5668,44.6152,44.1501,44.1598,15000.0
2008-06-06 11:30:00,45.58,45.75,45.58,45.64,7000.0,44.1695,44.3342,44.1695,44.2276,7000.0
2008-06-06 11:40:00,45.7,45.95,45.67,45.85,10400.0,44.2857,44.528,44.2567,44.4311,10400.0
2008-06-06 11:50:00,45.82,45.9,45.78,45.82,8200.0,44.402,44.4796,44.3633,44.402,8200.0
2008-06-06 12:00:00,45.8,45.83,45.46,45.51,13200.0,44.3827,44.4117,44.0532,44.1016,13200.0
2008-06-06 12:10:00,45.55,45.81,45.54,45.8,4000.0,44.1404,44.3923,44.1307,44.3827,4000.0
2008-06-06 12:20:00,45.75,45.78,45.5,45.5,9600.0,44.3342,44.3633,44.0919,44.0919,9600.0
2008-06-06 12:30:00,45.53,45.59,45.2,45.59,11100.0,44.121,44.1791,43.8012,44.1791,11100.0
2008-06-06 12:40:00,45.67,45.78,45.62,45.78,3300.0,44.2567,44.3633,44.2082,44.3633,3300.0
2008-06-06 12:50:00,45.75,45.75,45.56,45.65,3400.0,44.3342,44.3342,44.1501,44.2373,3400.0
2008-06-06 13:00:00,45.66,45.71,45.37,45.37,11400.0,44.247,44.2954,43.966,43.966,11400.0
2008-06-06 13:10:00,45.37,45.51,45.18,45.18,11900.0,43.966,44.1016,43.7818,43.7818,11900.0
2008-06-06 13:20:00,45.2,45.39,45.16,45.32,8700.0,43.8012,43.9853,43.7625,43.9175,8700.0
2008-06-06 13:30:00,45.3,45.56,45.29,45.37,6800.0,43.8981,44.1501,43.8884,43.966,6800.0
2008-06-06 13:40:00,45.38,45.42,45.3,45.33,2700.0,43.9756,44.0144,43.8981,43.9272,2700.0
2008-06-06 13:50:00,45.37,45.37,44.75,45.16,22100.0,43.966,43.966,43.3651,43.7625,22100.0
2008-06-06 14:00:00,45.1,45.21,44.82,44.82,9200.0,43.7043,43.8109,43.433,43.433,9200.0
2008-06-06 14:10:00,44.82,44.94,44.5,44.51,24200.0,43.433,43.5493,43.1229,43.1326,24200.0
2008-06-06 14:20:00,44.51,44.58,44.08,44.5,32400.0,43.1326,43.2004,42.7159,43.1229,32400.0
2008-06-06 14:30:00,44.5,44.82,44.5,44.58,27000.0,43.1229,43.433,43.1229,43.2004,27000.0
2008-06-06 14:40:00,44.54,44.55,44.4,44.53,13200.0,43.1616,43.1713,43.026,43.152,13200.0
2008-06-06 14:50:00,44.5,44.52,44.08,44.08,18900.0,43.1229,43.1423,42.7159,42.7159,18900.0
2008-06-06 15:00:00,44.12,44.9,44.12,44.9,24000.0,42.7546,43.5105,42.7546,43.5105,24000.0
2008-06-06 15:10:00,44.89,45.09,44.76,44.95,21900.0,43.5008,43.6946,43.3748,43.559,21900.0
2008-06-06 15:20:00,44.94,45.07,44.78,44.84,23300.0,43.5493,43.6752,43.3942,43.4524,23300.0
2008-06-06 15:30:00,44.84,44.89,44.57,44.77,44300.0,43.4524,43.5008,43.1907,43.3845,44300.0
2008-06-06 15:40:00,44.78,44.89,44.61,44.61,18100.0,43.3942,43.5008,43.2295,43.2295,18100.0
2008-06-06 15:50:00,44.63,44.68,44.32,44.56,70600.0,43.2489,43.2973,42.9485,43.181,70600.0
2008-06-09 09:30:00,44.03,44.4,42.9,42.97,67600.0,42.6674,43.026,41.5724,41.6402,67600.0
2008-06-09 09:40:00,42.93,43.33,42.14,42.25,87200.0,41.6015,41.9891,40.8359,40.9425,87200.0
2008-06-09 09:50:00,42.26,42.3,41.56,41.75,86200.0,40.9522,40.991,40.2739,40.458,86200.0
2008-06-09 10:00:00,41.76,41.96,41.0,41.1,88500.0,40.4677,40.6615,39.7312,39.8281,88500.0
2008-06-09 10:10:00,41.13,41.13,40.54,41.0,89300.0,39.8572,39.8572,39.2854,39.7312,89300.0
2008-06-09 10:20:00,41.02,42.0,41.01,41.84,67000.0,39.7506,40.7002,39.7409,40.5452,67000.0
2008-06-09 10:30:00,41.81,42.0,41.5,41.53,43500.0,40.5161,40.7002,40.2157,40.2448,43500.0
2008-06-09 10:40:00,41.53,41.67,41.23,41.35,22500.0,40.2448,40.3805,39.9541,40.0704,22500.0
2008-06-09 10:50:00,41.36,41.39,41.02,41.24,27500.0,40.0801,40.1091,39.7506,39.9638,27500.0
2008-06-09 11:00:00,41.17,41.17,40.8,40.8,35300.0,39.8959,39.8959,39.5374,39.5374,35300.0
2008-06-09 11:10:00,40.8,41.08,40.62,40.92,38800.0,39.5374,39.8087,39.363,39.6537,38800.0
2008-06-09 11:20:00,40.92,41.16,40.67,40.69,30500.0,39.6537,39.8862,39.4114,39.4308,30500.0
2008-06-09 11:30:00,40.71,40.98,40.63,40.86,23500.0,39.4502,39.7118,39.3726,39.5955,23500.0
2008-06-09 11:40:00,40.9,40.92,40.85,40.9,14800.0,39.6343,39.6537,39.5858,39.6343,14800.0
2008-06-09 11:50:00,40.9,40.9,40.87,40.88,15800.0,39.6343,39.6343,39.6052,39.6149,15800.0
2008-06-09 12:00:00,40.9,41.11,40.9,40.94,34900.0,39.6343,39.8378,39.6343,39.6731,34900.0
2008-06-09 12:10:00,40.94,40.96,40.91,40.91,10700.0,39.6731,39.6924,39.644,39.644,10700.0
2008-06-09 12:20:00,40.91,40.91,40.65,40.69,25200.0,39.644,39.644,39.392,39.4308,25200.0
2008-06-09 12:30:00,40.65,40.66,40.52,40.65,39400.0,39.392,39.4017,39.266,39.392,39400.0
2008-06-09 12:40:00,40.65,40.85,40.54,40.85,33400.0,39.392,39.5858,39.2854,39.5858,33400.0
2008-06-09 12:50:00,40.83,41.0,40.77,40.85,33300.0,39.5665,39.7312,39.5083,39.5858,33300.0
2008-06-09 13:00:00,40.88,40.88,40.3,40.33,24700.0,39.6149,39.6149,39.0529,39.0819,24700.0
2008-06-09 13:10:00,40.39,40.7,40.3,40.61,18200.0,39.1401,39.4405,39.0529,39.3533,18200.0
2008-06-09 13:20:00,40.6,40.62,40.34,40.42,20000.0,39.3436,39.363,39.0916,39.1691,20000.0
2008-06-09 13:30:00,40.42,40.75,40.42,40.74,14700.0,39.1691,39.4889,39.1691,39.4792,14700.0
2008-06-09 13:40:00,40.74,40.74,40.34,40.34,18600.0,39.4792,39.4792,39.0916,39.0916,18600.0
2008-06-09 13:50:00,40.34,40.34,39.99,40.0,63300.0,39.0916,39.0916,38.7524,38.7621,63300.0
2008-06-09 14:00:00,40.08,40.12,39.89,39.94,25300.0,38.8397,38.8784,38.6555,38.704,25300.0
2008-06-09 14:10:00,39.95,39.99,39.7,39.71,46700.0,38.7137,38.7524,38.4714,38.4811,46700.0
2008-06-09 14:20:00,39.71,40.94,39.65,40.64,66900.0,38.4811,39.6731,38.423,39.3823,66900.0
2008-06-09 14:30:00,40.64,40.98,40.46,40.85,56000.0,39.3823,39.7118,39.2079,39.5858,56000.0
2008-06-09 14:40:00,40.85,40.95,40.77,40.94,45800.0,39.5858,39.6827,39.5083,39.6731,45800.0
2008-06-09 14:50:00,40.91,40.91,40.47,40.51,20400.0,39.644,39.644,39.2176,39.2564,20400.0
2008-06-09 15:00:00,40.56,40.67,40.36,40.37,21300.0,39.3048,39.4114,39.111,39.1207,21300.0
2008-06-09 15:10:00,40.36,40.45,40.32,40.45,25300.0,39.111,39.1982,39.0722,39.1982,25300.0
2008-06-09 15:20:00,40.45,40.46,40.26,40.32,51700.0,39.1982,39.2079,39.0141,39.0722,51700.0
2008-06-09 15:30:00,40.37,40.4,40.23,40.38,44400.0,39.1207,39.1498,38.985,39.1304,44400.0
2008-06-09 15:40:00,40.37,40.73,40.37,40.51,43400.0,39.1207,39.4695,39.1207,39.2564,43400.0
2008-06-09 15:50:00,40.55,40.62,40.18,40.38,103500.0,39.2951,39.363,38.9366,39.1304,103500.0
2008-06-10 09:30:00,39.0,39.12,37.16,37.34,203600.0,37.7931,37.9094,36.01,36.1845,203600.0
2008-06-10 09:40:00,37.26,38.57,37.0,38.55,191600.0,36.1069,37.3764,35.855,37.357,191600.0
2008-06-10 09:50:00,38.45,38.86,38.15,38.71,116600.0,37.2601,37.6574,36.9694,37.5121,116600.0
2008-06-10 10:00:00,38.69,38.69,37.41,37.76,63600.0,37.4927,37.4927,36.2523,36.5915,63600.0
2008-06-10 10:10:00,37.83,38.6,37.83,38.59,32900.0,36.6593,37.4055,36.6593,37.3958,32900.0
2008-06-10 10:20:00,38.59,38.59,38.01,38.11,40100.0,37.3958,37.3958,36.8337,36.9306,40100.0
2008-06-10 10:30:00,38.15,38.16,37.57,37.92,64200.0,36.9694,36.9791,36.4073,36.7465,64200.0
2008-06-10 10:40:00,37.99,38.32,37.99,38.28,13300.0,36.8143,37.1341,36.8143,37.0954,13300.0
2008-06-10 10:50:00,38.25,38.31,37.98,38.14,13900.0,37.0663,37.1244,36.8047,36.9597,13900.0
2008-06-10 11:00:00,38.12,38.24,37.86,38.01,31100.0,36.9403,37.0566,36.6884,36.8337,31100.0
2008-06-10 11:10:00,38.01,38.38,38.0,38.21,15200.0,36.8337,37.1923,36.824,37.0275,15200.0
2008-06-10 11:20:00,38.23,38.29,38.05,38.05,12000.0,37.0469,37.1051,36.8725,36.8725,12000.0
2008-06-10 11:30:00,38.07,38.54,38.07,38.53,35400.0,36.8919,37.3473,36.8919,37.3376,35400.0
2008-06-10 11:40:00,38.5,38.98,38.5,38.75,24700.0,37.3086,37.7737,37.3086,37.5508,24700.0
2008-06-10 11:50:00,38.79,38.91,38.69,38.81,24000.0,37.5896,37.7059,37.4927,37.609,24000.0
2008-06-10 12:00:00,38.79,38.96,38.56,38.77,12400.0,37.5896,37.7543,37.3667,37.5702,12400.0
2008-06-10 12:10:00,38.8,39.11,38.75,38.79,24000.0,37.5993,37.8997,37.5508,37.5896,24000.0
2008-06-10 12:20:00,38.86,39.33,38.85,39.15,28700.0,37.6574,38.1129,37.6477,37.9384,28700.0
2008-06-10 12:30:00,39.15,39.4,39.1,39.18,17600.0,37.9384,38.1807,37.89,37.9675,17600.0
2008-06-10 12:40:00,39.17,39.24,38.89,39.0,24000.0,37.9578,38.0257,37.6865,37.7931,24000.0
2008-06-10 12:50:00,39.07,39.14,38.85,38.85,20700.0,37.8609,37.9288,37.6477,37.6477,20700.0
2008-06-10 13:00:00,38.85,38.97,38.83,38.91,10600.0,37.6477,37.764,37.6283,37.7059,10600.0
2008-06-10 13:10:00,38.91,39.31,38.89,39.24,27300.0,37.7059,38.0935,37.6865,38.0257,27300.0
2008-06-10 13:20:00,39.23,39.3,39.14,39.24,17600.0,38.016,38.0838,37.9288,38.0257,17600.0
2008-06-10 13:30:00,39.27,39.27,38.9,39.08,15900.0,38.0547,38.0547,37.6962,37.8706,15900.0
2008-06-10 13:40:00,39.19,39.3,39.19,39.24,9400.0,37.9772,38.0838,37.9772,38.0257,9400.0
2008-06-10 13:50:00,39.27,39.27,38.74,38.83,20100.0,38.0547,38.0547,37.5411,37.6283,20100.0
2008-06-10 14:00:00,38.83,38.93,38.72,38.93,27800.0,37.6283,37.7253,37.5218,37.7253,27800.0
2008-06-10 14:10:00,38.9,39.15,38.87,38.9,25600.0,37.6962,37.9384,37.6671,37.6962,25600.0
2008-06-10 14:20:00,38.96,39.33,38.82,39.15,17800.0,37.7543,38.1129,37.6187,37.9384,17800.0
2008-06-10 14:30:00,39.16,39.22,38.71,38.79,16600.0,37.9481,38.0063,37.5121,37.5896,16600.0
2008-06-10 14:40:00,38.78,38.95,38.74,38.86,10700.0,37.5799,37.7446,37.5411,37.6574,10700.0
2008-06-10 14:50:00,38.81,38.84,38.62,38.77,11400.0,37.609,37.638,37.4248,37.5702,11400.0
2008-06-10 15:00:00,38.78,39.02,38.73,38.82,11300.0,37.5799,37.8125,37.5314,37.6187,11300.0
2008-06-10 15:10:00,38.74,38.81,38.45,38.58,45800.0,37.5411,37.609,37.2601,37.3861,45800.0
2008-06-10 15:20:00,38.58,38.72,38.53,38.72,9700.0,37.3861,37.5218,37.3376,37.5218,9700.0
2008-06-10 15:30:00,38.72,39.02,38.69,38.78,26200.0,37.5218,37.8125,37.4927,37.5799,26200.0
2008-06-10 15:40:00,38.77,38.91,38.53,38.84,15500.0,37.5702,37.7059,37.3376,37.638,15500.0
2008-06-10 15:50:00,38.85,38.98,38.62,38.72,44400.0,37.6477,37.7737,37.4248,37.5218,44400.0
2008-06-11 09:30:00,39.25,39.46,38.38,38.92,15900.0,38.0354,38.2389,37.1923,37.7156,15900.0
2008-06-11 09:40:00,38.91,39.24,38.68,39.06,15600.0,37.7059,38.0257,37.483,37.8512,15600.0
2008-06-11 09:50:00,39.06,39.11,38.53,38.53,17200.0,37.8512,37.8997,37.3376,37.3376,17200.0
2008-06-11 10:00:00,38.67,38.67,37.93,37.94,25600.0,37.4733,37.4733,36.7562,36.7659,25600.0
2008-06-11 10:10:00,38.02,38.17,37.87,37.92,10600.0,36.8434,36.9888,36.6981,36.7465,10600.0
2008-06-11 10:20:00,37.95,37.98,37.64,37.8,11000.0,36.7756,36.8047,36.4752,36.6302,11000.0
2008-06-11 10:30:00,37.84,38.33,37.84,38.3,14900.0,36.669,37.1438,36.669,37.1147,14900.0
2008-06-11 10:40:00,38.3,38.32,38.14,38.18,19100.0,37.1147,37.1341,36.9597,36.9985,19100.0
2008-06-11 10:50:00,38.15,38.38,38.13,38.35,18300.0,36.9694,37.1923,36.95,37.1632,18300.0
2008-06-11 11:00:00,38.35,38.35,38.17,38.32,4800.0,37.1632,37.1632,36.9888,37.1341,4800.0
2008-06-11 11:10:00,38.26,38.3,38.16,38.22,15400.0,37.076,37.1147,36.9791,37.0372,15400.0
2008-06-11 11:20:00,38.22,38.3,38.16,38.27,19300.0,37.0372,37.1147,36.9791,37.0857,19300.0
2008-06-11 11:30:00,38.19,38.35,38.19,38.35,4200.0,37.0082,37.1632,37.0082,37.1632,4200.0
2008-06-11 11:40:00,38.27,38.29,38.21,38.24,7500.0,37.0857,37.1051,37.0275,37.0566,7500.0
2008-06-11 11:50:00,38.24,38.5,38.24,38.5,9300.0,37.0566,37.3086,37.0566,37.3086,9300.0
2008-06-11 12:00:00,38.5,38.77,38.31,38.31,20100.0,37.3086,37.5702,37.1244,37.1244,20100.0
2008-06-11 12:10:00,38.3,38.35,38.25,38.35,3400.0,37.1147,37.1632,37.0663,37.1632,3400.0
2008-06-11 12:20:00,38.4,38.47,38.25,38.3,7000.0,37.2117,37.2795,37.0663,37.1147,7000.0
2008-06-11 12:30:00,38.29,38.3,38.24,38.24,5200.0,37.1051,37.1147,37.0566,37.0566,5200.0
2008-06-11 12:40:00,38.25,38.25,38.17,38.21,4900.0,37.0663,37.0663,36.9888,37.0275,4900.0
2008-06-11 12:50:00,38.2,38.3,38.19,38.25,4500.0,37.0178,37.1147,37.0082,37.0663,4500.0
2008-06-11 13:00:00,38.24,38.24,37.98,38.06,17000.0,37.0566,37.0566,36.8047,36.8822,17000.0
2008-06-11 13:10:00,38.18,38.18,38.01,38.08,11200.0,36.9985,36.9985,36.8337,36.9016,11200.0
2008-06-11 13:20:00,38.13,38.24,38.07,38.2,12100.0,36.95,37.0566,36.8919,37.0178,12100.0
2008-06-11 13:30:00,38.2,38.2,38.05,38.06,3500.0,37.0178,37.0178,36.8725,36.8822,3500.0
2008-06-11 13:40:00,38.06,38.19,38.01,38.05,9000.0,36.8822,37.0082,36.8337,36.8725,9000.0
2008-06-11 13:50:00,38.08,38.11,37.82,37.85,17700.0,36.9016,36.9306,36.6496,36.6787,17700.0
2008-06-11 14:00:00,37.86,38.21,37.85,37.96,51200.0,36.6884,37.0275,36.6787,36.7853,51200.0
2008-06-11 14:10:00,37.95,38.04,37.75,37.81,13900.0,36.7756,36.8628,36.5818,36.6399,13900.0
2008-06-11 14:20:00,37.84,38.08,37.84,38.05,13000.0,36.669,36.9016,36.669,36.8725,13000.0
2008-06-11 14:30:00,38.04,38.05,37.96,37.99,7200.0,36.8628,36.8725,36.7853,36.8143,7200.0
2008-06-11 14:40:00,38.0,38.04,37.92,38.04,5100.0,36.824,36.8628,36.7465,36.8628,5100.0
2008-06-11 14:50:00,38.03,38.07,37.97,37.97,4300.0,36.8531,36.8919,36.795,36.795,4300.0
2008-06-11 15:00:00,37.92,38.07,37.92,37.96,9200.0,36.7465,36.8919,36.7465,36.7853,9200.0
2008-06-11 15:10:00,37.96,38.09,37.85,37.85,7700.0,36.7853,36.9112,36.6787,36.6787,7700.0
2008-06-11 15:20:00,37.83,37.84,37.7,37.79,17800.0,36.6593,36.669,36.5333,36.6205,17800.0
2008-06-11 15:30:00,37.75,37.83,37.64,37.8,24800.0,36.5818,36.6593,36.4752,36.6302,24800.0
2008-06-11 15:40:00,37.81,37.9,37.73,37.78,31500.0,36.6399,36.7271,36.5624,36.6108,31500.0
2008-06-11 15:50:00,37.81,37.96,37.62,37.85,53000.0,36.6399,36.7853,36.4558,36.6787,53000.0
2008-06-12 09:30:00,38.5,39.19,38.44,38.88,28400.0,37.3086,37.9772,37.2504,37.6768,28400.0
2008-06-12 09:40:00,38.94,39.0,38.43,38.82,20200.0,37.7349,37.7931,37.2407,37.6187,20200.0
2008-06-12 09:50:00,38.79,38.88,38.21,38.29,23700.0,37.5896,37.6768,37.0275,37.1051,23700.0
2008-06-12 10:00:00,38.37,38.47,38.09,38.15,18800.0,37.1826,37.2795,36.9112,36.9694,18800.0
2008-06-12 10:10:00,38.17,38.32,38.02,38.19,12200.0,36.9888,37.1341,36.8434,37.0082,12200.0
2008-06-12 10:20:00,38.17,38.44,38.05,38.24,11000.0,36.9888,37.2504,36.8725,37.0566,11000.0
2008-06-12 10:30:00,38.27,38.54,38.17,38.53,20700.0,37.0857,37.3473,36.9888,37.3376,20700.0
2008-06-12 10:40:00,38.5,38.6,38.4,38.51,4200.0,37.3086,37.4055,37.2117,37.3183,4200.0
2008-06-12 10:50:00,38.44,38.49,38.4,38.42,5400.0,37.2504,37.2989,37.2117,37.231,5400.0
2008-06-12 11:00:00,38.48,38.66,38.45,38.45,12700.0,37.2892,37.4636,37.2601,37.2601,12700.0
2008-06-12 11:10:00,38.45,38.45,38.1,38.1,5500.0,37.2601,37.2601,36.9209,36.9209,5500.0
2008-06-12 11:20:00,38.13,38.3,38.13,38.3,8400.0,36.95,37.1147,36.95,37.1147,8400.0
2008-06-12 11:30:00,38.29,38.32,38.08,38.09,4300.0,37.1051,37.1341,36.9016,36.9112,4300.0
2008-06-12 11:40:00,38.1,38.1,37.72,37.81,14100.0,36.9209,36.9209,36.5527,36.6399,14100.0
2008-06-12 11:50:00,37.76,37.84,37.44,37.65,20000.0,36.5915,36.669,36.2814,36.4849,20000.0
2008-06-12 12:00:00,37.57,37.79,37.29,37.79,15300.0,36.4073,36.6205,36.136,36.6205,15300.0
2008-06-12 12:10:00,37.79,37.88,37.62,37.81,16900.0,36.6205,36.7077,36.4558,36.6399,16900.0
2008-06-12 12:20:00,37.83,37.95,37.79,37.95,5700.0,36.6593,36.7756,36.6205,36.7756,5700.0
2008-06-12 12:30:00,37.99,37.99,37.93,37.94,2600.0,36.8143,36.8143,36.7562,36.7659,2600.0
2008-06-12 12:40:00,37.93,37.98,37.74,37.74,6800.0,36.7562,36.8047,36.5721,36.5721,6800.0
2008-06-12 12:50:00,37.73,37.79,37.58,37.59,8100.0,36.5624,36.6205,36.417,36.4267,8100.0
2008-06-12 13:00:00,37.6,37.78,37.53,37.53,15100.0,36.4364,36.6108,36.3686,36.3686,15100.0
2008-06-12 13:10:00,37.53,37.53,37.35,37.35,4600.0,36.3686,36.3686,36.1941,36.1941,4600.0
2008-06-12 13:20:00,37.35,37.6,37.35,37.51,8000.0,36.1941,36.4364,36.1941,36.3492,8000.0
2008-06-12 13:30:00,37.51,37.59,37.47,37.58,5400.0,36.3492,36.4267,36.3104,36.417,5400.0
2008-06-12 13:40:00,37.58,37.59,37.4,37.4,12400.0,36.417,36.4267,36.2426,36.2426,12400.0
2008-06-12 13:50:00,37.41,37.56,37.38,37.56,6300.0,36.2523,36.3976,36.2232,36.3976,6300.0
2008-06-12 14:00:00,37.58,37.59,37.35,37.5,33200.0,36.417,36.4267,36.1941,36.3395,33200.0
2008-06-12 14:10:00,37.46,37.56,37.46,37.56,9900.0,36.3007,36.3976,36.3007,36.3976,9900.0
2008-06-12 14:20:00,37.51,37.67,37.45,37.45,37500.0,36.3492,36.5042,36.2911,36.2911,37500.0
2008-06-12 14:30:00,37.38,37.5,37.35,37.36,4100.0,36.2232,36.3395,36.1941,36.2038,4100.0
2008-06-12 14:40:00,37.35,37.42,37.12,37.12,29800.0,36.1941,36.262,35.9713,35.9713,29800.0
2008-06-12 14:50:00,37.12,37.38,37.12,37.33,17500.0,35.9713,36.2232,35.9713,36.1748,17500.0
2008-06-12 15:00:00,37.39,37.44,37.21,37.3,12000.0,36.2329,36.2814,36.0585,36.1457,12000.0
2008-06-12 15:10:00,37.3,37.34,37.05,37.12,28400.0,36.1457,36.1845,35.9034,35.9713,28400.0
2008-06-12 15:20:00,37.1,37.12,36.8,36.9,34800.0,35.9519,35.9713,35.6612,35.7581,34800.0
2008-06-12 15:30:00,36.86,37.01,36.77,37.0,18600.0,35.7193,35.8647,35.6321,35.855,18600.0
2008-06-12 15:40:00,36.96,37.01,36.91,36.95,20100.0,35.8162,35.8647,35.7678,35.8065,20100.0
2008-06-12 15:50:00,36.96,37.21,36.9,37.11,34500.0,35.8162,36.0585,35.7581,35.9616,34500.0
2008-06-13 09:30:00,37.28,38.18,37.28,38.15,20700.0,36.1263,36.9985,36.1263,36.9694,20700.0
2008-06-13 09:40:00,38.17,38.17,37.59,37.77,18200.0,36.9888,36.9888,36.4267,36.6012,18200.0
2008-06-13 09:50:00,37.85,38.4,37.85,38.33,8200.0,36.6787,37.2117,36.6787,37.1438,8200.0
2008-06-13 10:00:00,38.39,38.59,38.22,38.22,20500.0,37.202,37.3958,37.0372,37.0372,20500.0
2008-06-13 10:10:00,38.31,38.89,38.31,38.75,30500.0,37.1244,37.6865,37.1244,37.5508,30500.0
2008-06-13 10:20:00,38.71,38.9,38.46,38.65,16000.0,37.5121,37.6962,37.2698,37.4539,16000.0
2008-06-13 10:30:00,38.7,38.93,38.68,38.82,10900.0,37.5024,37.7253,37.483,37.6187,10900.0
2008-06-13 10:40:00,38.8,38.85,38.59,38.7,17900.0,37.5993,37.6477,37.3958,37.5024,17900.0
2008-06-13 10:50:00,38.7,38.74,38.49,38.55,12000.0,37.5024,37.5411,37.2989,37.357,12000.0
2008-06-13 11:00:00,38.63,38.8,38.56,38.75,15200.0,37.4345,37.5993,37.3667,37.5508,15200.0
2008-06-13 11:10:00,38.75,38.84,38.72,38.74,6200.0,37.5508,37.638,37.5218,37.5411,6200.0
2008-06-13 11:20:00,38.66,38.66,38.38,38.43,8900.0,37.4636,37.4636,37.1923,37.2407,8900.0
2008-06-13 11:30:00,38.43,38.43,38.35,38.42,5500.0,37.2407,37.2407,37.1632,37.231,5500.0
2008-06-13 11:40:00,38.4,38.42,38.35,38.35,2200.0,37.2117,37.231,37.1632,37.1632,2200.0
2008-06-13 11:50:00,38.34,38.72,38.34,38.7,8300.0,37.1535,37.5218,37.1535,37.5024,8300.0
2008-06-13 12:00:00,38.67,38.81,38.67,38.81,4300.0,37.4733,37.609,37.4733,37.609,4300.0
2008-06-13 12:10:00,38.81,38.95,38.8,38.94,11800.0,37.609,37.7446,37.5993,37.7349,11800.0
2008-06-13 12:20:00,38.95,38.97,38.94,38.94,5100.0,37.7446,37.764,37.7349,37.7349,5100.0
2008-06-13 12:30:00,38.94,38.94,38.61,38.61,22600.0,37.7349,37.7349,37.4152,37.4152,22600.0
2008-06-13 12:40:00,38.63,38.67,38.57,38.59,6100.0,37.4345,37.4733,37.3764,37.3958,6100.0
2008-06-13 12:50:00,38.59,38.71,38.56,38.71,2000.0,37.3958,37.5121,37.3667,37.5121,2000.0
2008-06-13 13:00:00,38.73,38.73,38.32,38.34,16300.0,37.5314,37.5314,37.1341,37.1535,16300.0
2008-06-13 13:10:00,38.36,38.56,38.36,38.52,14500.0,37.1729,37.3667,37.1729,37.3279,14500.0
2008-06-13 13:20:00,38.52,38.65,38.52,38.52,4700.0,37.3279,37.4539,37.3279,37.3279,4700.0
2008-06-13 13:30:00,38.5,38.5,38.17,38.17,9800.0,37.3086,37.3086,36.9888,36.9888,9800.0
2008-06-13 13:40:00,38.15,38.2,38.0,38.13,11600.0,36.9694,37.0178,36.824,36.95,11600.0
2008-06-13 13:50:00,38.13,38.28,38.13,38.21,5300.0,36.95,37.0954,36.95,37.0275,5300.0
2008-06-13 14:00:00,38.1,38.1,37.9,37.95,12500.0,36.9209,36.9209,36.7271,36.7756,12500.0
2008-06-13 14:10:00,37.94,38.44,37.94,38.43,10900.0,36.7659,37.2504,36.7659,37.2407,10900.0
2008-06-13 14:20:00,38.39,38.43,38.21,38.26,5100.0,37.202,37.2407,37.0275,37.076,5100.0
2008-06-13 14:30:00,38.28,38.28,38.17,38.17,4800.0,37.0954,37.0954,36.9888,36.9888,4800.0
2008-06-13 14:40:00,38.17,38.29,38.12,38.27,5900.0,36.9888,37.1051,36.9403,37.0857,5900.0
2008-06-13 14:50:00,38.23,38.3,38.17,38.3,18900.0,37.0469,37.1147,36.9888,37.1147,18900.0
2008-06-13 15:00:00,38.3,38.5,38.3,38.31,8200.0,37.1147,37.3086,37.1147,37.1244,8200.0
2008-06-13 15:10:00,38.3,38.3,38.16,38.16,7900.0,37.1147,37.1147,36.9791,36.9791,7900.0
2008-06-13 15:20:00,38.16,38.2,38.03,38.03,3400.0,36.9791,37.0178,36.8531,36.8531,3400.0
2008-06-13 15:30:00,38.05,38.08,37.81,37.92,25500.0,36.8725,36.9016,36.6399,36.7465,25500.0
2008-06-13 15:40:00,37.96,38.24,37.91,37.99,31200.0,36.7853,37.0566,36.7368,36.8143,31200.0
2008-06-13 15:50:00,37.99,38.28,37.93,38.24,34100.0,36.8143,37.0954,36.7562,37.0566,34100.0
2008-06-16 09:30:00,38.06,38.62,37.87,38.45,14500.0,36.8822,37.4248,36.6981,37.2601,14500.0
2008-06-16 09:40:00,38.65,38.81,38.49,38.71,7600.0,37.4539,37.609,37.2989,37.5121,7600.0
2008-06-16 09:50:00,38.65,39.39,38.62,39.38,29200.0,37.4539,38.171,37.4248,38.1613,29200.0
2008-06-16 10:00:00,39.23,39.34,39.02,39.28,21700.0,38.016,38.1226,37.8125,38.0644,21700.0
2008-06-16 10:10:00,39.23,39.51,39.07,39.5,9300.0,38.016,38.2873,37.8609,38.2776,9300.0
2008-06-16 10:20:00,39.4,39.5,39.4,39.45,16000.0,38.1807,38.2776,38.1807,38.2292,16000.0
2008-06-16 10:30:00,39.48,39.6,39.42,39.46,19700.0,38.2582,38.3745,38.2001,38.2389,19700.0
2008-06-16 10:40:00,39.5,39.6,39.42,39.5,16700.0,38.2776,38.3745,38.2001,38.2776,16700.0
2008-06-16 10:50:00,39.56,39.99,39.53,39.9,21700.0,38.3358,38.7524,38.3067,38.6652,21700.0
2008-06-16 11:00:00,39.98,40.0,39.57,39.6,18500.0,38.7428,38.7621,38.3454,38.3745,18500.0
2008-06-16 11:10:00,39.58,39.6,39.47,39.47,7500.0,38.3551,38.3745,38.2485,38.2485,7500.0
2008-06-16 11:20:00,39.45,39.52,39.35,39.44,19200.0,38.2292,38.297,38.1323,38.2195,19200.0
2008-06-16 11:30:00,39.39,39.4,39.33,39.35,8300.0,38.171,38.1807,38.1129,38.1323,8300.0
2008-06-16 11:40:00,39.34,39.6,39.34,39.52,7800.0,38.1226,38.3745,38.1226,38.297,7800.0
2008-06-16 11:50:00,39.53,39.54,39.4,39.44,4100.0,38.3067,38.3164,38.1807,38.2195,4100.0
2008-06-16 12:00:00,39.41,39.43,39.33,39.39,15700.0,38.1904,38.2098,38.1129,38.171,15700.0
2008-06-16 12:10:00,39.4,39.44,39.39,39.44,6800.0,38.1807,38.2195,38.171,38.2195,6800.0
2008-06-16 12:20:00,39.42,39.5,39.39,39.45,6900.0,38.2001,38.2776,38.171,38.2292,6900.0
2008-06-16 12:30:00,39.45,39.54,39.4,39.44,5300.0,38.2292,38.3164,38.1807,38.2195,5300.0
2008-06-16 12:40:00,39.4,39.5,39.4,39.46,2900.0,38.1807,38.2776,38.1807,38.2389,2900.0
2008-06-16 12:50:00,39.42,39.61,39.39,39.46,10100.0,38.2001,38.3842,38.171,38.2389,10100.0
2008-06-16 13:00:00,39.47,39.49,39.39,39.45,9400.0,38.2485,38.2679,38.171,38.2292,9400.0
2008-06-16 13:10:00,39.39,39.43,39.25,39.27,10000.0,38.171,38.2098,38.0354,38.0547,10000.0
2008-06-16 13:20:00,39.25,39.51,39.2,39.51,8000.0,38.0354,38.2873,37.9869,38.2873,8000.0
2008-06-16 13:30:00,39.54,39.81,39.45,39.72,18300.0,38.3164,38.578,38.2292,38.4908,18300.0
2008-06-16 13:40:00,39.81,40.0,39.81,39.9,11300.0,38.578,38.7621,38.578,38.6652,11300.0
2008-06-16 13:50:00,39.94,40.05,39.79,39.89,21600.0,38.704,38.8106,38.5586,38.6555,21600.0
2008-06-16 14:00:00,39.86,39.91,39.65,39.85,12400.0,38.6265,38.6749,38.423,38.6168,12400.0
2008-06-16 14:10:00,39.85,39.9,39.84,39.88,7600.0,38.6168,38.6652,38.6071,38.6459,7600.0
2008-06-16 14:20:00,39.89,39.98,39.81,39.83,4100.0,38.6555,38.7428,38.578,38.5974,4100.0
2008-06-16 14:30:00,39.91,39.91,39.68,39.71,7000.0,38.6749,38.6749,38.452,38.4811,7000.0
2008-06-16 14:40:00,39.75,39.87,39.75,39.87,5900.0,38.5199,38.6362,38.5199,38.6362,5900.0
2008-06-16 14:50:00,39.83,40.1,39.82,40.04,14900.0,38.5974,38.859,38.5877,38.8009,14900.0
2008-06-16 15:00:00,40.09,40.15,39.94,40.08,15300.0,38.8494,38.9075,38.704,38.8397,15300.0
2008-06-16 15:10:00,40.09,40.41,40.09,40.41,34200.0,38.8494,39.1595,38.8494,39.1595,34200.0
2008-06-16 15:20:00,40.39,40.5,40.27,40.3,18700.0,39.1401,39.2467,39.0238,39.0529,18700.0
2008-06-16 15:30:00,40.33,40.36,40.0,40.23,21900.0,39.0819,39.111,38.7621,38.985,21900.0
2008-06-16 15:40:00,40.22,40.23,39.82,39.83,17400.0,38.9753,38.985,38.5877,38.5974,17400.0
2008-06-16 15:50:00,39.83,40.09,39.81,39.88,35400.0,38.5974,38.8494,38.578,38.6459,35400.0
2008-06-17 09:30:00,40.63,41.38,40.61,41.01,34200.0,39.3726,40.0994,39.3533,39.7409,34200.0
2008-06-17 09:40:00,41.02,42.0,40.85,41.85,54800.0,39.7506,40.7002,39.5858,40.5549,54800.0
2008-06-17 09:50:00,41.88,42.2,41.77,41.9,55300.0,40.584,40.8941,40.4774,40.6033,55300.0
2008-06-17 10:00:00,41.95,42.94,41.84,42.6,63300.0,40.6518,41.6112,40.5452,41.2817,63300.0
2008-06-17 10:10:00,42.52,43.37,42.52,43.07,83800.0,41.2042,42.0279,41.2042,41.7371,83800.0
2008-06-17 10:20:00,43.01,43.2,42.57,42.81,36400.0,41.679,41.8631,41.2526,41.4852,36400.0
2008-06-17 10:30:00,42.73,43.0,42.66,42.76,42500.0,41.4077,41.6693,41.3398,41.4367,42500.0
2008-06-17 10:40:00,42.72,42.72,42.31,42.4,17400.0,41.398,41.398,41.0007,41.0879,17400.0
2008-06-17 10:50:00,42.4,42.4,42.24,42.4,24300.0,41.0879,41.0879,40.9328,41.0879,24300.0
2008-06-17 11:00:00,42.38,43.0,42.38,42.83,25100.0,41.0685,41.6693,41.0685,41.5046,25100.0
2008-06-17 11:10:00,42.79,42.93,42.63,42.78,21400.0,41.4658,41.6015,41.3108,41.4561,21400.0
2008-06-17 11:20:00,42.78,42.84,42.26,42.29,19100.0,41.4561,41.5143,40.9522,40.9813,19100.0
2008-06-17 11:30:00,42.27,42.34,42.24,42.25,13100.0,40.9619,41.0297,40.9328,40.9425,13100.0
2008-06-17 11:40:00,42.25,42.3,42.25,42.27,16100.0,40.9425,40.991,40.9425,40.9619,16100.0
2008-06-17 11:50:00,42.26,42.33,42.25,42.25,13200.0,40.9522,41.02,40.9425,40.9425,13200.0
2008-06-17 12:00:00,42.28,42.48,42.25,42.45,15400.0,40.9716,41.1654,40.9425,41.1363,15400.0
2008-06-17 12:10:00,42.46,43.0,42.46,42.67,21900.0,41.146,41.6693,41.146,41.3495,21900.0
2008-06-17 12:20:00,42.59,42.67,42.42,42.55,9000.0,41.272,41.3495,41.1072,41.2332,9000.0
2008-06-17 12:30:00,42.5,42.55,42.25,42.49,15500.0,41.1848,41.2332,40.9425,41.1751,15500.0
2008-06-17 12:40:00,42.43,42.7,42.29,42.53,6600.0,41.1169,41.3786,40.9813,41.2138,6600.0
2008-06-17 12:50:00,42.46,42.46,42.28,42.35,4900.0,41.146,41.146,40.9716,41.0394,4900.0
2008-06-17 13:00:00,42.32,42.35,42.16,42.28,27000.0,41.0103,41.0394,40.8553,40.9716,27000.0
2008-06-17 13:10:00,42.28,42.28,42.25,42.27,5800.0,40.9716,40.9716,40.9425,40.9619,5800.0
2008-06-17 13:20:00,42.26,42.28,42.24,42.26,18200.0,40.9522,40.9716,40.9328,40.9522,18200.0
2008-06-17 13:30:00,42.27,42.29,42.24,42.27,14800.0,40.9619,40.9813,40.9328,40.9619,14800.0
2008-06-17 13:40:00,42.28,42.37,42.25,42.26,6300.0,40.9716,41.0588,40.9425,40.9522,6300.0
2008-06-17 13:50:00,42.27,42.38,42.25,42.38,7500.0,40.9619,41.0685,40.9425,41.0685,7500.0
2008-06-17 14:00:00,42.33,42.33,42.05,42.25,25400.0,41.02,41.02,40.7487,40.9425,25400.0
2008-06-17 14:10:00,42.25,42.32,42.24,42.25,5700.0,40.9425,41.0103,40.9328,40.9425,5700.0
2008-06-17 14:20:00,42.25,42.33,42.15,42.22,21700.0,40.9425,41.02,40.8456,40.9134,21700.0
2008-06-17 14:30:00,42.25,42.3,41.9,41.95,19300.0,40.9425,40.991,40.6033,40.6518,19300.0
2008-06-17 14:40:00,41.9,42.0,41.75,41.78,15200.0,40.6033,40.7002,40.458,40.4871,15200.0
2008-06-17 14:50:00,41.71,41.83,41.35,41.73,24900.0,40.4192,40.5355,40.0704,40.4386,24900.0
2008-06-17 15:00:00,41.73,41.74,41.48,41.52,8700.0,40.4386,40.4483,40.1963,40.2351,8700.0
2008-06-17 15:10:00,41.51,41.62,41.0,41.0,21600.0,40.2254,40.332,39.7312,39.7312,21600.0
2008-06-17 15:20:00,40.93,41.12,40.83,41.01,24400.0,39.6634,39.8475,39.5665,39.7409,24400.0
2008-06-17 15:30:00,40.95,41.21,40.88,40.92,30200.0,39.6827,39.9347,39.6149,39.6537,30200.0
2008-06-17 15:40:00,40.91,40.97,40.72,40.93,20500.0,39.644,39.7021,39.4599,39.6634,20500.0
2008-06-17 15:50:00,40.92,41.2,40.9,41.14,32900.0,39.6537,39.925,39.6343,39.8669,32900.0
2008-06-18 09:30:00,40.7,40.87,40.11,40.3,20600.0,39.4405,39.6052,38.8687,39.0529,20600.0
2008-06-18 09:40:00,40.29,40.98,40.0,40.12,56600.0,39.0432,39.7118,38.7621,38.8784,56600.0
2008-06-18 09:50:00,40.12,40.18,39.99,40.0,21900.0,38.8784,38.9366,38.7524,38.7621,21900.0
2008-06-18 10:00:00,40.0,40.36,40.0,40.08,19500.0,38.7621,39.111,38.7621,38.8397,19500.0
2008-06-18 10:10:00,40.07,40.13,40.02,40.13,5200.0,38.83,38.8881,38.7815,38.8881,5200.0
2008-06-18 10:20:00,40.13,40.15,39.98,40.08,41700.0,38.8881,38.9075,38.7428,38.8397,41700.0
2008-06-18 10:30:00,40.1,40.1,39.97,40.0,36300.0,38.859,38.859,38.7331,38.7621,36300.0
2008-06-18 10:40:00,40.01,40.04,39.49,39.57,70000.0,38.7718,38.8009,38.2679,38.3454,70000.0
2008-06-18 10:50:00,39.57,39.64,39.34,39.59,40400.0,38.3454,38.4133,38.1226,38.3648,40400.0
2008-06-18 11:00:00,39.58,39.75,39.47,39.67,32100.0,38.3551,38.5199,38.2485,38.4424,32100.0
2008-06-18 11:10:00,39.63,39.63,39.12,39.13,23000.0,38.4036,38.4036,37.9094,37.9191,23000.0
2008-06-18 11:20:00,39.19,39.42,39.14,39.39,13100.0,37.9772,38.2001,37.9288,38.171,13100.0
2008-06-18 11:30:00,39.37,39.87,39.34,39.73,17900.0,38.1516,38.6362,38.1226,38.5005,17900.0
2008-06-18 11:40:00,39.72,39.74,39.45,39.74,8300.0,38.4908,38.5102,38.2292,38.5102,8300.0
2008-06-18 11:50:00,39.78,40.09,39.74,39.95,17000.0,38.5489,38.8494,38.5102,38.7137,17000.0
2008-06-18 12:00:00,39.89,40.15,39.63,39.68,17800.0,38.6555,38.9075,38.4036,38.452,17800.0
2008-06-18 12:10:00,39.62,39.64,39.24,39.46,26700.0,38.3939,38.4133,38.0257,38.2389,26700.0
2008-06-18 12:20:00,39.45,39.63,39.44,39.63,8400.0,38.2292,38.4036,38.2195,38.4036,8400.0
2008-06-18 12:30:00,39.56,39.76,39.56,39.76,10600.0,38.3358,38.5296,38.3358,38.5296,10600.0
2008-06-18 12:40:00,39.7,39.7,39.27,39.43,13500.0,38.4714,38.4714,38.0547,38.2098,13500.0
2008-06-18 12:50:00,39.41,39.66,39.33,39.61,16800.0,38.1904,38.4327,38.1129,38.3842,16800.0
2008-06-18 13:00:00,39.6,39.74,39.33,39.39,44900.0,38.3745,38.5102,38.1129,38.171,44900.0
2008-06-18 13:10:00,39.35,39.37,39.08,39.21,14600.0,38.1323,38.1516,37.8706,37.9966,14600.0
2008-06-18 13:20:00,39.22,39.39,39.13,39.38,32800.0,38.0063,38.171,37.9191,38.1613,32800.0
2008-06-18 13:30:00,39.24,39.78,39.16,39.35,53400.0,38.0257,38.5489,37.9481,38.1323,53400.0
2008-06-18 13:40:00,39.31,39.92,39.3,39.66,38600.0,38.0935,38.6846,38.0838,38.4327,38600.0
2008-06-18 13:50:00,39.59,39.92,39.59,39.84,17500.0,38.3648,38.6846,38.3648,38.6071,17500.0
2008-06-18 14:00:00,39.76,40.24,39.76,40.24,27200.0,38.5296,38.9947,38.5296,38.9947,27200.0
2008-06-18 14:10:00,40.32,40.32,40.01,40.25,24700.0,39.0722,39.0722,38.7718,39.0044,24700.0
2008-06-18 14:20:00,40.22,40.27,40.02,40.14,22100.0,38.9753,39.0238,38.7815,38.8978,22100.0
2008-06-18 14:30:00,40.14,40.5,40.0,40.43,15800.0,38.8978,39.2467,38.7621,39.1788,15800.0
2008-06-18 14:40:00,40.49,40.5,40.33,40.45,14800.0,39.237,39.2467,39.0819,39.1982,14800.0
2008-06-18 14:50:00,40.41,40.59,40.41,40.55,18300.0,39.1595,39.3339,39.1595,39.2951,18300.0
2008-06-18 15:00:00,40.5,40.51,40.16,40.44,12000.0,39.2467,39.2564,38.9172,39.1885,12000.0
2008-06-18 15:10:00,40.44,40.59,40.43,40.55,8700.0,39.1885,39.3339,39.1788,39.2951,8700.0
2008-06-18 15:20:00,40.56,40.6,40.18,40.36,21000.0,39.3048,39.3436,38.9366,39.111,21000.0
2008-06-18 15:30:00,40.33,40.33,39.8,39.89,15200.0,39.0819,39.0819,38.5683,38.6555,15200.0
2008-06-18 15:40:00,39.81,39.91,39.59,39.63,18000.0,38.578,38.6749,38.3648,38.4036,18000.0
2008-06-18 15:50:00,39.63,39.79,39.5,39.68,32400.0,38.4036,38.5586,38.2776,38.452,32400.0
2008-06-19 09:30:00,39.64,40.0,38.61,38.85,29400.0,38.4133,38.7621,37.4152,37.6477,29400.0
2008-06-19 09:40:00,38.98,39.18,38.78,39.01,18400.0,37.7737,37.9675,37.5799,37.8028,18400.0
2008-06-19 09:50:00,39.01,39.36,38.95,39.14,8900.0,37.8028,38.1419,37.7446,37.9288,8900.0
2008-06-19 10:00:00,39.13,39.19,38.83,39.15,8800.0,37.9191,37.9772,37.6283,37.9384,8800.0
2008-06-19 10:10:00,39.11,39.11,38.88,38.88,9700.0,37.8997,37.8997,37.6768,37.6768,9700.0
2008-06-19 10:20:00,38.92,39.23,38.8,39.22,13100.0,37.7156,38.016,37.5993,38.0063,13100.0
2008-06-19 10:30:00,39.22,39.45,39.11,39.45,6500.0,38.0063,38.2292,37.8997,38.2292,6500.0
2008-06-19 10:40:00,39.42,39.71,39.32,39.71,14700.0,38.2001,38.4811,38.1032,38.4811,14700.0
2008-06-19 10:50:00,39.69,40.2,39.63,40.05,18300.0,38.4617,38.956,38.4036,38.8106,18300.0
2008-06-19 11:00:00,40.06,40.2,39.67,39.81,12100.0,38.8203,38.956,38.4424,38.578,12100.0
2008-06-19 11:10:00,39.86,39.92,39.65,39.75,7900.0,38.6265,38.6846,38.423,38.5199,7900.0
2008-06-19 11:20:00,39.85,39.98,39.54,39.98,7100.0,38.6168,38.7428,38.3164,38.7428,7100.0
2008-06-19 11:30:00,39.91,39.92,39.64,39.92,8600.0,38.6749,38.6846,38.4133,38.6846,8600.0
2008-06-19 11:40:00,39.84,40.17,39.73,40.17,2900.0,38.6071,38.9269,38.5005,38.9269,2900.0
2008-06-19 11:50:00,40.12,40.15,39.97,40.15,6000.0,38.8784,38.9075,38.7331,38.9075,6000.0
2008-06-19 12:00:00,40.1,40.19,39.98,40.19,6100.0,38.859,38.9463,38.7428,38.9463,6100.0
2008-06-19 12:10:00,40.12,40.59,40.07,40.49,12300.0,38.8784,39.3339,38.83,39.237,12300.0
2008-06-19 12:20:00,40.5,40.52,40.34,40.36,8500.0,39.2467,39.266,39.0916,39.111,8500.0
2008-06-19 12:30:00,40.35,40.5,40.31,40.47,8100.0,39.1013,39.2467,39.0625,39.2176,8100.0
2008-06-19 12:40:00,40.39,40.41,40.26,40.26,4000.0,39.1401,39.1595,39.0141,39.0141,4000.0
2008-06-19 12:50:00,40.29,40.34,40.29,40.33,2600.0,39.0432,39.0916,39.0432,39.0819,2600.0
2008-06-19 13:00:00,40.34,40.41,40.09,40.24,8200.0,39.0916,39.1595,38.8494,38.9947,8200.0
2008-06-19 13:10:00,40.28,40.34,40.1,40.12,6500.0,39.0335,39.0916,38.859,38.8784,6500.0
2008-06-19 13:20:00,40.2,40.31,40.08,40.25,8300.0,38.956,39.0625,38.8397,39.0044,8300.0
2008-06-19 13:30:00,40.21,40.3,40.15,40.22,11800.0,38.9656,39.0529,38.9075,38.9753,11800.0
2008-06-19 13:40:00,40.16,40.21,40.03,40.15,6100.0,38.9172,38.9656,38.7912,38.9075,6100.0
2008-06-19 13:50:00,40.15,40.15,39.91,39.91,10900.0,38.9075,38.9075,38.6749,38.6749,10900.0
2008-06-19 14:00:00,39.94,40.17,39.9,40.17,5600.0,38.704,38.9269,38.6652,38.9269,5600.0
2008-06-19 14:10:00,40.15,40.18,39.99,40.0,5900.0,38.9075,38.9366,38.7524,38.7621,5900.0
2008-06-19 14:20:00,40.03,40.3,40.01,40.19,7900.0,38.7912,39.0529,38.7718,38.9463,7900.0
2008-06-19 14:30:00,40.19,40.55,40.19,40.41,13400.0,38.9463,39.2951,38.9463,39.1595,13400.0
2008-06-19 14:40:00,40.39,40.74,40.37,40.59,10400.0,39.1401,39.4792,39.1207,39.3339,10400.0
2008-06-19 14:50:00,40.58,40.8,40.57,40.8,6900.0,39.3242,39.5374,39.3145,39.5374,6900.0
2008-06-19 15:00:00,40.8,41.03,40.74,40.94,15700.0,39.5374,39.7603,39.4792,39.6731,15700.0
2008-06-19 15:10:00,40.86,40.94,40.77,40.77,5600.0,39.5955,39.6731,39.5083,39.5083,5600.0
2008-06-19 15:20:00,40.74,40.74,40.6,40.63,11700.0,39.4792,39.4792,39.3436,39.3726,11700.0
2008-06-19 15:30:00,40.62,40.82,40.62,40.64,9100.0,39.363,39.5568,39.363,39.3823,9100.0
2008-06-19 15:40:00,40.65,40.75,40.5,40.56,23300.0,39.392,39.4889,39.2467,39.3048,23300.0
2008-06-19 15:50:00,40.59,40.65,40.44,40.57,21000.0,39.3339,39.392,39.1885,39.3145,21000.0
2008-06-20 09:30:00,39.21,40.16,39.21,39.53,70600.0,37.9966,38.9172,37.9966,38.3067,70600.0
2008-06-20 09:40:00,39.46,40.06,39.11,39.17,38700.0,38.2389,38.8203,37.8997,37.9578,38700.0
2008-06-20 09:50:00,39.17,39.35,38.94,39.05,35300.0,37.9578,38.1323,37.7349,37.8415,35300.0
2008-06-20 10:00:00,39.0,39.0,38.55,38.58,30000.0,37.7931,37.7931,37.357,37.3861,30000.0
2008-06-20 10:10:00,38.58,38.76,38.55,38.71,9300.0,37.3861,37.5605,37.357,37.5121,9300.0
2008-06-20 10:20:00,38.74,38.89,38.74,38.89,12400.0,37.5411,37.6865,37.5411,37.6865,12400.0
2008-06-20 10:30:00,38.9,38.9,38.72,38.73,14000.0,37.6962,37.6962,37.5218,37.5314,14000.0
2008-06-20 10:40:00,38.76,39.0,38.74,39.0,29600.0,37.5605,37.7931,37.5411,37.7931,29600.0
2008-06-20 10:50:00,38.94,39.13,38.85,38.85,9600.0,37.7349,37.9191,37.6477,37.6477,9600.0
2008-06-20 11:00:00,38.85,39.14,38.7,39.07,18400.0,37.6477,37.9288,37.5024,37.8609,18400.0
2008-06-20 11:10:00,39.05,39.21,39.0,39.08,14600.0,37.8415,37.9966,37.7931,37.8706,14600.0
2008-06-20 11:20:00,39.08,39.43,39.08,39.34,17800.0,37.8706,38.2098,37.8706,38.1226,17800.0
2008-06-20 11:30:00,39.3,39.48,39.21,39.4,33800.0,38.0838,38.2582,37.9966,38.1807,33800.0
2008-06-20 11:40:00,39.39,39.53,39.31,39.34,7100.0,38.171,38.3067,38.0935,38.1226,7100.0
2008-06-20 11:50:00,39.28,39.28,39.1,39.14,6200.0,38.0644,38.0644,37.89,37.9288,6200.0
2008-06-20 12:00:00,39.12,39.25,39.06,39.06,11400.0,37.9094,38.0354,37.8512,37.8512,11400.0
2008-06-20 12:10:00,39.03,39.15,38.89,39.03,2800.0,37.8222,37.9384,37.6865,37.8222,2800.0
2008-06-20 12:20:00,39.04,39.04,38.75,38.87,4000.0,37.8318,37.8318,37.5508,37.6671,4000.0
2008-06-20 12:30:00,38.94,38.94,38.87,38.89,3000.0,37.7349,37.7349,37.6671,37.6865,3000.0
2008-06-20 12:40:00,38.81,38.86,38.76,38.76,8600.0,37.609,37.6574,37.5605,37.5605,8600.0
2008-06-20 12:50:00,38.84,38.87,38.78,38.86,3800.0,37.638,37.6671,37.5799,37.6574,3800.0
2008-06-20 13:00:00,38.81,38.81,38.7,38.77,2600.0,37.609,37.609,37.5024,37.5702,2600.0
2008-06-20 13:10:00,38.75,38.82,38.67,38.7,11200.0,37.5508,37.6187,37.4733,37.5024,11200.0
2008-06-20 13:20:00,38.69,38.75,38.48,38.49,23700.0,37.4927,37.5508,37.2892,37.2989,23700.0
2008-06-20 13:30:00,38.49,38.65,38.28,38.6,18400.0,37.2989,37.4539,37.0954,37.4055,18400.0
2008-06-20 13:40:00,38.68,38.77,38.46,38.63,17000.0,37.483,37.5702,37.2698,37.4345,17000.0
2008-06-20 13:50:00,38.6,38.77,38.57,38.66,7400.0,37.4055,37.5702,37.3764,37.4636,7400.0
2008-06-20 14:00:00,38.65,38.65,38.42,38.51,23400.0,37.4539,37.4539,37.231,37.3183,23400.0
2008-06-20 14:10:00,38.5,38.58,38.39,38.47,23100.0,37.3086,37.3861,37.202,37.2795,23100.0
2008-06-20 14:20:00,38.45,38.66,38.38,38.62,7300.0,37.2601,37.4636,37.1923,37.4248,7300.0
2008-06-20 14:30:00,38.56,38.56,38.43,38.43,5000.0,37.3667,37.3667,37.2407,37.2407,5000.0
2008-06-20 14:40:00,38.42,38.63,38.4,38.5,5800.0,37.231,37.4345,37.2117,37.3086,5800.0
2008-06-20 14:50:00,38.52,38.72,38.43,38.5,11900.0,37.3279,37.5218,37.2407,37.3086,11900.0
2008-06-20 15:00:00,38.58,38.65,38.46,38.57,23700.0,37.3861,37.4539,37.2698,37.3764,23700.0
2008-06-20 15:10:00,38.51,38.6,38.47,38.51,11200.0,37.3183,37.4055,37.2795,37.3183,11200.0
2008-06-20 15:20:00,38.5,38.62,38.48,38.49,10800.0,37.3086,37.4248,37.2892,37.2989,10800.0
2008-06-20 15:30:00,38.52,38.74,38.51,38.73,15500.0,37.3279,37.5411,37.3183,37.5314,15500.0
2008-06-20 15:40:00,38.74,38.95,38.66,38.7,15300.0,37.5411,37.7446,37.4636,37.5024,15300.0
2008-06-20 15:50:00,38.72,38.75,38.67,38.72,26600.0,37.5218,37.5508,37.4733,37.5218,26600.0
2008-06-23 09:30:00,38.87,39.09,38.75,38.82,11100.0,37.6671,37.8803,37.5508,37.6187,11100.0
2008-06-23 09:40:00,38.9,39.19,38.75,38.75,7600.0,37.6962,37.9772,37.5508,37.5508,7600.0
2008-06-23 09:50:00,38.88,38.88,38.25,38.47,14600.0,37.6768,37.6768,37.0663,37.2795,14600.0
2008-06-23 10:00:00,38.47,38.5,38.26,38.49,10300.0,37.2795,37.3086,37.076,37.2989,10300.0
2008-06-23 10:10:00,38.49,38.57,38.37,38.47,16300.0,37.2989,37.3764,37.1826,37.2795,16300.0
2008-06-23 10:20:00,38.48,38.53,38.37,38.37,3500.0,37.2892,37.3376,37.1826,37.1826,3500.0
2008-06-23 10:30:00,38.3,38.41,38.0,38.04,11200.0,37.1147,37.2213,36.824,36.8628,11200.0
2008-06-23 10:40:00,38.06,38.13,37.83,37.85,6300.0,36.8822,36.95,36.6593,36.6787,6300.0
2008-06-23 10:50:00,37.91,37.96,37.62,37.81,13000.0,36.7368,36.7853,36.4558,36.6399,13000.0
2008-06-23 11:00:00,37.82,37.88,37.53,37.6,6900.0,36.6496,36.7077,36.3686,36.4364,6900.0
2008-06-23 11:10:00,37.55,37.78,37.49,37.53,4600.0,36.388,36.6108,36.3298,36.3686,4600.0
2008-06-23 11:20:00,37.49,37.9,37.49,37.77,18800.0,36.3298,36.7271,36.3298,36.6012,18800.0
2008-06-23 11:30:00,37.8,38.1,37.77,37.8,11900.0,36.6302,36.9209,36.6012,36.6302,11900.0
2008-06-23 11:40:00,37.77,38.02,37.77,37.88,12200.0,36.6012,36.8434,36.6012,36.7077,12200.0
2008-06-23 11:50:00,37.83,38.19,37.8,38.19,25800.0,36.6593,37.0082,36.6302,37.0082,25800.0
2008-06-23 12:00:00,38.17,38.27,38.06,38.06,18200.0,36.9888,37.0857,36.8822,36.8822,18200.0
2008-06-23 12:10:00,38.06,38.06,37.77,37.85,5000.0,36.8822,36.8822,36.6012,36.6787,5000.0
2008-06-23 12:20:00,37.82,37.94,37.77,37.77,9800.0,36.6496,36.7659,36.6012,36.6012,9800.0
2008-06-23 12:30:00,37.78,37.96,37.77,37.85,9200.0,36.6108,36.7853,36.6012,36.6787,9200.0
2008-06-23 12:40:00,37.9,37.92,37.72,37.85,9600.0,36.7271,36.7465,36.5527,36.6787,9600.0
2008-06-23 12:50:00,37.86,37.86,37.56,37.65,9600.0,36.6884,36.6884,36.3976,36.4849,9600.0
2008-06-23 13:00:00,37.65,37.65,37.45,37.52,13200.0,36.4849,36.4849,36.2911,36.3589,13200.0
2008-06-23 13:10:00,37.52,37.52,37.11,37.21,18300.0,36.3589,36.3589,35.9616,36.0585,18300.0
2008-06-23 13:20:00,37.21,37.54,37.21,37.29,10100.0,36.0585,36.3783,36.0585,36.136,10100.0
2008-06-23 13:30:00,37.29,37.29,37.22,37.24,5400.0,36.136,36.136,36.0682,36.0876,5400.0
2008-06-23 13:40:00,37.26,37.66,37.26,37.66,9400.0,36.1069,36.4946,36.1069,36.4946,9400.0
2008-06-23 13:50:00,37.64,37.72,37.54,37.55,11500.0,36.4752,36.5527,36.3783,36.388,11500.0
2008-06-23 14:00:00,37.6,37.62,37.51,37.54,4100.0,36.4364,36.4558,36.3492,36.3783,4100.0
2008-06-23 14:10:00,37.5,37.65,37.44,37.65,6800.0,36.3395,36.4849,36.2814,36.4849,6800.0
2008-06-23 14:20:00,37.61,37.61,37.37,37.38,4900.0,36.4461,36.4461,36.2135,36.2232,4900.0
2008-06-23 14:30:00,37.44,37.45,37.35,37.41,8000.0,36.2814,36.2911,36.1941,36.2523,8000.0
2008-06-23 14:40:00,37.39,37.45,37.36,37.43,7300.0,36.2329,36.2911,36.2038,36.2717,7300.0
2008-06-23 14:50:00,37.43,37.46,37.36,37.46,5300.0,36.2717,36.3007,36.2038,36.3007,5300.0
2008-06-23 15:00:00,37.46,37.47,37.36,37.41,5400.0,36.3007,36.3104,36.2038,36.2523,5400.0
2008-06-23 15:10:00,37.43,37.45,37.25,37.28,12800.0,36.2717,36.2911,36.0972,36.1263,12800.0
2008-06-23 15:20:00,37.27,37.4,37.05,37.39,18700.0,36.1166,36.2426,35.9034,36.2329,18700.0
2008-06-23 15:30:00,37.39,37.5,37.39,37.49,12600.0,36.2329,36.3395,36.2329,36.3298,12600.0
2008-06-23 15:40:00,37.5,37.6,37.36,37.45,14600.0,36.3395,36.4364,36.2038,36.2911,14600.0
2008-06-23 15:50:00,37.41,37.59,37.3,37.5,15700.0,36.2523,36.4267,36.1457,36.3395,15700.0
2008-06-24 09:30:00,37.1,37.49,37.0,37.19,10900.0,35.9519,36.3298,35.855,36.0391,10900.0
2008-06-24 09:40:00,37.31,37.5,37.12,37.42,6900.0,36.1554,36.3395,35.9713,36.262,6900.0
2008-06-24 09:50:00,37.41,37.42,37.13,37.34,3600.0,36.2523,36.262,35.981,36.1845,3600.0
2008-06-24 10:00:00,37.25,37.44,37.24,37.44,12800.0,36.0972,36.2814,36.0876,36.2814,12800.0
2008-06-24 10:10:00,37.38,37.47,37.3,37.34,5200.0,36.2232,36.3104,36.1457,36.1845,5200.0
2008-06-24 10:20:00,37.43,37.5,37.22,37.22,13900.0,36.2717,36.3395,36.0682,36.0682,13900.0
2008-06-24 10:30:00,37.24,37.43,37.2,37.36,18500.0,36.0876,36.2717,36.0488,36.2038,18500.0
2008-06-24 10:40:00,37.3,37.66,37.22,37.65,30200.0,36.1457,36.4946,36.0682,36.4849,30200.0
2008-06-24 10:50:00,37.59,38.01,37.56,38.01,14200.0,36.4267,36.8337,36.3976,36.8337,14200.0
2008-06-24 11:00:00,38.0,38.16,37.85,38.06,11000.0,36.824,36.9791,36.6787,36.8822,11000.0
2008-06-24 11:10:00,38.06,38.45,38.03,38.36,15800.0,36.8822,37.2601,36.8531,37.1729,15800.0
2008-06-24 11:20:00,38.28,38.46,38.0,38.0,7600.0,37.0954,37.2698,36.824,36.824,7600.0
2008-06-24 11:30:00,38.0,38.11,37.83,37.88,5500.0,36.824,36.9306,36.6593,36.7077,5500.0
2008-06-24 11:40:00,37.92,38.44,37.92,38.44,7700.0,36.7465,37.2504,36.7465,37.2504,7700.0
2008-06-24 11:50:00,38.39,38.39,38.25,38.36,11600.0,37.202,37.202,37.0663,37.1729,11600.0
2008-06-24 12:00:00,38.37,38.43,38.27,38.33,5900.0,37.1826,37.2407,37.0857,37.1438,5900.0
2008-06-24 12:10:00,38.32,38.43,38.15,38.16,7500.0,37.1341,37.2407,36.9694,36.9791,7500.0
2008-06-24 12:20:00,38.07,38.32,38.0,38.32,7100.0,36.8919,37.1341,36.824,37.1341,7100.0
2008-06-24 12:30:00,38.35,38.64,38.35,38.55,16800.0,37.1632,37.4442,37.1632,37.357,16800.0
2008-06-24 12:40:00,38.6,38.6,38.36,38.38,18500.0,37.4055,37.4055,37.1729,37.1923,18500.0
2008-06-24 12:50:00,38.43,38.53,38.43,38.47,5100.0,37.2407,37.3376,37.2407,37.2795,5100.0
2008-06-24 13:00:00,38.5,38.73,38.5,38.72,4200.0,37.3086,37.5314,37.3086,37.5218,4200.0
2008-06-24 13:10:00,38.79,38.79,38.61,38.72,7600.0,37.5896,37.5896,37.4152,37.5218,7600.0
2008-06-24 13:20:00,38.72,38.84,38.52,38.52,16900.0,37.5218,37.638,37.3279,37.3279,16900.0
2008-06-24 13:30:00,38.47,38.5,38.37,38.44,7600.0,37.2795,37.3086,37.1826,37.2504,7600.0
2008-06-24 13:40:00,38.4,38.71,38.4,38.62,7100.0,37.2117,37.5121,37.2117,37.4248,7100.0
2008-06-24 13:50:00,38.62,38.79,38.49,38.7,7500.0,37.4248,37.5896,37.2989,37.5024,7500.0
2008-06-24 14:00:00,38.74,38.9,38.66,38.66,12500.0,37.5411,37.6962,37.4636,37.4636,12500.0
2008-06-24 14:10:00,38.65,38.65,38.38,38.55,9600.0,37.4539,37.4539,37.1923,37.357,9600.0
2008-06-24 14:20:00,38.55,38.57,38.52,38.55,6100.0,37.357,37.3764,37.3279,37.357,6100.0
2008-06-24 14:30:00,38.58,38.58,38.24,38.31,11700.0,37.3861,37.3861,37.0566,37.1244,11700.0
2008-06-24 14:40:00,38.26,38.29,37.95,37.97,9000.0,37.076,37.1051,36.7756,36.795,9000.0
2008-06-24 14:50:00,37.97,38.15,37.97,38.15,20300.0,36.795,36.9694,36.795,36.9694,20300.0
2008-06-24 15:00:00,38.13,38.15,38.0,38.06,11700.0,36.95,36.9694,36.824,36.8822,11700.0
2008-06-24 15:10:00,38.02,38.09,37.81,37.91,8600.0,36.8434,36.9112,36.6399,36.7368,8600.0
2008-06-24 15:20:00,37.83,38.09,37.83,37.95,10200.0,36.6593,36.9112,36.6593,36.7756,10200.0
2008-06-24 15:30:00,37.91,38.06,37.9,38.05,20700.0,36.7368,36.8822,36.7271,36.8725,20700.0
2008-06-24 15:40:00,38.0,38.0,37.57,37.6,22700.0,36.824,36.824,36.4073,36.4364,22700.0
2008-06-24 15:50:00,37.61,38.03,37.57,37.82,60900.0,36.4461,36.8531,36.4073,36.6496,60900.0
2008-06-25 09:30:00,37.87,38.54,37.87,38.47,13700.0,36.6981,37.3473,36.6981,37.2795,13700.0
2008-06-25 09:40:00,38.49,38.78,38.4,38.51,18800.0,37.2989,37.5799,37.2117,37.3183,18800.0
2008-06-25 09:50:00,38.53,38.53,38.06,38.14,6700.0,37.3376,37.3376,36.8822,36.9597,6700.0
2008-06-25 10:00:00,38.18,38.84,38.18,38.51,18600.0,36.9985,37.638,36.9985,37.3183,18600.0
2008-06-25 10:10:00,38.45,38.89,38.45,38.78,15200.0,37.2601,37.6865,37.2601,37.5799,15200.0
2008-06-25 10:20:00,38.78,38.95,38.78,38.9,5100.0,37.5799,37.7446,37.5799,37.6962,5100.0
2008-06-25 10:30:00,38.91,39.3,38.91,39.2,12800.0,37.7059,38.0838,37.7059,37.9869,12800.0
2008-06-25 10:40:00,39.2,39.37,39.11,39.29,7400.0,37.9869,38.1516,37.8997,38.0741,7400.0
2008-06-25 10:50:00,39.3,39.35,39.06,39.15,14400.0,38.0838,38.1323,37.8512,37.9384,14400.0
2008-06-25 11:00:00,39.2,39.28,38.96,38.96,6200.0,37.9869,38.0644,37.7543,37.7543,6200.0
2008-06-25 11:10:00,38.91,38.96,38.73,38.74,11200.0,37.7059,37.7543,37.5314,37.5411,11200.0
2008-06-25 11:20:00,38.74,38.93,38.7,38.91,16600.0,37.5411,37.7253,37.5024,37.7059,16600.0
2008-06-25 11:30:00,38.9,39.1,38.89,39.1,7000.0,37.6962,37.89,37.6865,37.89,7000.0
2008-06-25 11:40:00,39.07,39.1,38.95,38.97,5700.0,37.8609,37.89,37.7446,37.764,5700.0
2008-06-25 11:50:00,38.96,38.98,38.75,38.81,7700.0,37.7543,37.7737,37.5508,37.609,7700.0
2008-06-25 12:00:00,38.83,38.93,38.83,38.88,4600.0,37.6283,37.7253,37.6283,37.6768,4600.0
2008-06-25 12:10:00,38.85,38.93,38.78,38.87,6500.0,37.6477,37.7253,37.5799,37.6671,6500.0
2008-06-25 12:20:00,38.9,39.06,38.87,39.0,9300.0,37.6962,37.8512,37.6671,37.7931,9300.0
2008-06-25 12:30:00,39.0,39.08,38.96,39.07,2900.0,37.7931,37.8706,37.7543,37.8609,2900.0
2008-06-25 12:40:00,39.06,39.07,39.01,39.04,2100.0,37.8512,37.8609,37.8028,37.8318,2100.0
2008-06-25 12:50:00,39.03,39.05,39.01,39.02,1400.0,37.8222,37.8415,37.8028,37.8125,1400.0
2008-06-25 13:00:00,39.03,39.03,38.83,38.84,6400.0,37.8222,37.8222,37.6283,37.638,6400.0
2008-06-25 13:10:00,38.82,38.93,38.82,38.93,3300.0,37.6187,37.7253,37.6187,37.7253,3300.0
2008-06-25 13:20:00,38.91,38.94,38.8,38.8,2200.0,37.7059,37.7349,37.5993,37.5993,2200.0
2008-06-25 13:30:00,38.78,39.0,38.73,39.0,4300.0,37.5799,37.7931,37.5314,37.7931,4300.0
2008-06-25 13:40:00,38.95,39.0,38.9,39.0,4200.0,37.7446,37.7931,37.6962,37.7931,4200.0
2008-06-25 13:50:00,39.0,39.04,39.0,39.03,3300.0,37.7931,37.8318,37.7931,37.8222,3300.0
2008-06-25 14:00:00,39.02,39.1,38.99,39.03,5500.0,37.8125,37.89,37.7834,37.8222,5500.0
2008-06-25 14:10:00,39.09,39.25,39.0,39.19,12800.0,37.8803,38.0354,37.7931,37.9772,12800.0
2008-06-25 14:20:00,39.23,39.24,38.72,38.75,8800.0,38.016,38.0257,37.5218,37.5508,8800.0
2008-06-25 14:30:00,38.7,39.25,38.57,38.88,17800.0,37.5024,38.0354,37.3764,37.6768,17800.0
2008-06-25 14:40:00,38.86,39.05,38.82,39.05,11900.0,37.6574,37.8415,37.6187,37.8415,11900.0
2008-06-25 14:50:00,39.1,39.19,39.03,39.12,7600.0,37.89,37.9772,37.8222,37.9094,7600.0
2008-06-25 15:00:00,39.19,39.45,39.19,39.38,20000.0,37.9772,38.2292,37.9772,38.1613,20000.0
2008-06-25 15:10:00,39.31,39.37,39.17,39.17,4900.0,38.0935,38.1516,37.9578,37.9578,4900.0
2008-06-25 15:20:00,39.14,39.14,38.85,38.97,8800.0,37.9288,37.9288,37.6477,37.764,8800.0
2008-06-25 15:30:00,38.95,38.96,38.7,38.74,10800.0,37.7446,37.7543,37.5024,37.5411,10800.0
2008-06-25 15:40:00,38.72,38.81,38.52,38.53,6900.0,37.5218,37.609,37.3279,37.3376,6900.0
2008-06-25 15:50:00,38.53,38.87,38.53,38.8,12200.0,37.3376,37.6671,37.3376,37.5993,12200.0
2008-06-26 09:30:00,37.03,38.3,37.03,38.3,25100.0,35.8841,37.1147,35.8841,37.1147,25100.0
2008-06-26 09:40:00,38.03,38.34,37.67,37.94,13900.0,36.8531,37.1535,36.5042,36.7659,13900.0
2008-06-26 09:50:00,37.84,37.91,37.66,37.75,19900.0,36.669,36.7368,36.4946,36.5818,19900.0
2008-06-26 10:00:00,37.7,37.84,37.58,37.73,21500.0,36.5333,36.669,36.417,36.5624,21500.0
2008-06-26 10:10:00,37.69,37.76,37.59,37.73,12000.0,36.5236,36.5915,36.4267,36.5624,12000.0
2008-06-26 10:20:00,37.72,38.0,37.72,37.97,12500.0,36.5527,36.824,36.5527,36.795,12500.0
2008-06-26 10:30:00,37.92,38.0,37.66,37.69,29900.0,36.7465,36.824,36.4946,36.5236,29900.0
2008-06-26 10:40:00,37.69,37.69,37.41,37.43,19200.0,36.5236,36.5236,36.2523,36.2717,19200.0
2008-06-26 10:50:00,37.43,37.57,37.3,37.42,23700.0,36.2717,36.4073,36.1457,36.262,23700.0
2008-06-26 11:00:00,37.49,37.52,37.27,37.29,11500.0,36.3298,36.3589,36.1166,36.136,11500.0
2008-06-26 11:10:00,37.29,37.44,37.2,37.2,32200.0,36.136,36.2814,36.0488,36.0488,32200.0
2008-06-26 11:20:00,37.2,37.2,36.68,36.78,47600.0,36.0488,36.0488,35.5449,35.6418,47600.0
2008-06-26 11:30:00,36.72,36.77,36.36,36.41,33100.0,35.5836,35.6321,35.2348,35.2832,33100.0
2008-06-26 11:40:00,36.4,36.42,36.21,36.4,27100.0,35.2735,35.2929,35.0894,35.2735,27100.0
2008-06-26 11:50:00,36.4,36.56,36.28,36.37,37700.0,35.2735,35.4286,35.1573,35.2445,37700.0
2008-06-26 12:00:00,36.38,36.39,35.78,35.87,44900.0,35.2542,35.2639,34.6727,34.7599,44900.0
2008-06-26 12:10:00,35.78,36.08,35.73,35.96,29200.0,34.6727,34.9635,34.6243,34.8472,29200.0
2008-06-26 12:20:00,35.89,35.98,35.8,35.87,14200.0,34.7793,34.8665,34.6921,34.7599,14200.0
2008-06-26 12:30:00,35.85,35.87,35.39,35.76,36400.0,34.7406,34.7599,34.2948,34.6534,36400.0
2008-06-26 12:40:00,35.83,36.0,35.7,35.98,18400.0,34.7212,34.8859,34.5952,34.8665,18400.0
2008-06-26 12:50:00,36.0,36.0,35.83,35.83,21900.0,34.8859,34.8859,34.7212,34.7212,21900.0
2008-06-26 13:00:00,35.76,35.96,35.7,35.9,39400.0,34.6534,34.8472,34.5952,34.789,39400.0
2008-06-26 13:10:00,35.89,35.9,35.79,35.86,15800.0,34.7793,34.789,34.6824,34.7503,15800.0
2008-06-26 13:20:00,35.86,35.88,35.5,35.55,13500.0,34.7503,34.7696,34.4014,34.4499,13500.0
2008-06-26 13:30:00,35.55,35.77,35.51,35.53,18500.0,34.4499,34.663,34.4111,34.4305,18500.0
2008-06-26 13:40:00,35.53,35.56,35.19,35.34,41000.0,34.4305,34.4595,34.101,34.2464,41000.0
2008-06-26 13:50:00,35.32,35.43,35.2,35.4,26400.0,34.227,34.3336,34.1107,34.3045,26400.0
2008-06-26 14:00:00,35.37,35.86,35.32,35.83,49700.0,34.2754,34.7503,34.227,34.7212,49700.0
2008-06-26 14:10:00,35.83,35.83,35.59,35.64,24900.0,34.7212,34.7212,34.4886,34.5371,24900.0
2008-06-26 14:20:00,35.64,35.64,35.36,35.53,30800.0,34.5371,34.5371,34.2657,34.4305,30800.0
2008-06-26 14:30:00,35.53,35.54,35.41,35.49,19300.0,34.4305,34.4402,34.3142,34.3917,19300.0
2008-06-26 14:40:00,35.42,35.61,35.41,35.59,13800.0,34.3239,34.508,34.3142,34.4886,13800.0
2008-06-26 14:50:00,35.58,35.58,35.45,35.49,23600.0,34.4789,34.4789,34.3529,34.3917,23600.0
2008-06-26 15:00:00,35.45,35.52,35.34,35.34,32400.0,34.3529,34.4208,34.2464,34.2464,32400.0
2008-06-26 15:10:00,35.39,35.4,35.15,35.15,24500.0,34.2948,34.3045,34.0622,34.0622,24500.0
2008-06-26 15:20:00,35.19,35.46,35.18,35.35,32900.0,34.101,34.3626,34.0913,34.256,32900.0
2008-06-26 15:30:00,35.35,35.37,35.17,35.28,58600.0,34.256,34.2754,34.0816,34.1882,58600.0
2008-06-26 15:40:00,35.29,35.29,34.73,35.01,82600.0,34.1979,34.1979,33.6552,33.9266,82600.0
2008-06-26 15:50:00,35.07,35.31,34.9,35.22,85400.0,33.9847,34.2173,33.82,34.1301,85400.0
2008-06-27 09:30:00,35.1,35.89,34.1,34.21,64200.0,34.0138,34.7793,33.0447,33.1513,64200.0
2008-06-27 09:40:00,34.21,34.28,33.13,33.96,77800.0,33.1513,33.2192,32.1047,32.9091,77800.0
2008-06-27 09:50:00,33.92,34.27,33.79,34.03,31200.0,32.8703,33.2095,32.7443,32.9769,31200.0
2008-06-27 10:00:00,34.05,34.75,34.05,34.7,43200.0,32.9963,33.6746,32.9963,33.6262,43200.0
2008-06-27 10:10:00,34.69,35.09,34.56,34.61,43100.0,33.6165,34.0041,33.4905,33.5389,43100.0
2008-06-27 10:20:00,34.61,35.08,34.5,34.99,17900.0,33.5389,33.9944,33.4323,33.9072,17900.0
2008-06-27 10:30:00,35.03,35.5,34.96,35.5,34600.0,33.9459,34.4014,33.8781,34.4014,34600.0
2008-06-27 10:40:00,35.47,35.69,35.01,35.01,25300.0,34.3723,34.5855,33.9266,33.9266,25300.0
2008-06-27 10:50:00,35.01,35.1,34.81,34.81,23300.0,33.9266,34.0138,33.7328,33.7328,23300.0
2008-06-27 11:00:00,34.8,34.92,34.6,34.92,12600.0,33.7231,33.8393,33.5293,33.8393,12600.0
2008-06-27 11:10:00,34.9,34.97,34.88,34.92,12900.0,33.82,33.8878,33.8006,33.8393,12900.0
2008-06-27 11:20:00,34.95,35.0,34.64,34.87,27400.0,33.8684,33.9169,33.568,33.7909,27400.0
2008-06-27 11:30:00,34.83,34.84,34.76,34.78,14400.0,33.7521,33.7618,33.6843,33.7037,14400.0
2008-06-27 11:40:00,34.8,35.05,34.78,35.03,11200.0,33.7231,33.9653,33.7037,33.9459,11200.0
2008-06-27 11:50:00,35.05,35.15,35.02,35.15,7500.0,33.9653,34.0622,33.9363,34.0622,7500.0
2008-06-27 12:00:00,35.15,35.39,35.13,35.38,18700.0,34.0622,34.2948,34.0428,34.2851,18700.0
2008-06-27 12:10:00,35.34,35.34,35.21,35.26,15700.0,34.2464,34.2464,34.1204,34.1688,15700.0
2008-06-27 12:20:00,35.26,35.26,35.14,35.14,12000.0,34.1688,34.1688,34.0525,34.0525,12000.0
2008-06-27 12:30:00,35.15,35.16,34.7,34.76,19100.0,34.0622,34.0719,33.6262,33.6843,19100.0
2008-06-27 12:40:00,34.76,34.83,34.64,34.71,45100.0,33.6843,33.7521,33.568,33.6358,45100.0
2008-06-27 12:50:00,34.73,34.78,34.63,34.71,23100.0,33.6552,33.7037,33.5583,33.6358,23100.0
2008-06-27 13:00:00,34.71,34.79,34.7,34.72,8300.0,33.6358,33.7134,33.6262,33.6455,8300.0
2008-06-27 13:10:00,34.73,34.8,34.7,34.78,17300.0,33.6552,33.7231,33.6262,33.7037,17300.0
2008-06-27 13:20:00,34.75,34.8,34.75,34.78,26000.0,33.6746,33.7231,33.6746,33.7037,26000.0
2008-06-27 13:30:00,34.79,35.14,34.75,35.12,25500.0,33.7134,34.0525,33.6746,34.0332,25500.0
2008-06-27 13:40:00,35.13,35.16,34.95,35.03,25500.0,34.0428,34.0719,33.8684,33.9459,25500.0
2008-06-27 13:50:00,35.06,35.39,35.04,35.37,32700.0,33.975,34.2948,33.9556,34.2754,32700.0
2008-06-27 14:00:00,35.38,35.87,35.38,35.74,27700.0,34.2851,34.7599,34.2851,34.634,27700.0
2008-06-27 14:10:00,35.74,35.74,35.57,35.65,18400.0,34.634,34.634,34.4692,34.5468,18400.0
2008-06-27 14:20:00,35.63,35.65,35.4,35.65,22300.0,34.5274,34.5468,34.3045,34.5468,22300.0
2008-06-27 14:30:00,35.65,35.65,35.51,35.52,14000.0,34.5468,34.5468,34.4111,34.4208,14000.0
2008-06-27 14:40:00,35.52,35.65,35.4,35.65,9500.0,34.4208,34.5468,34.3045,34.5468,9500.0
2008-06-27 14:50:00,35.67,35.69,35.4,35.5,14500.0,34.5661,34.5855,34.3045,34.4014,14500.0
2008-06-27 15:00:00,35.5,35.8,35.2,35.8,24700.0,34.4014,34.6921,34.1107,34.6921,24700.0
2008-06-27 15:10:00,35.8,36.2,35.63,35.97,32000.0,34.6921,35.0797,34.5274,34.8569,32000.0
2008-06-27 15:20:00,35.96,36.0,35.8,35.87,23400.0,34.8472,34.8859,34.6921,34.7599,23400.0
2008-06-27 15:30:00,35.86,35.96,35.69,35.96,26600.0,34.7503,34.8472,34.5855,34.8472,26600.0
2008-06-27 15:40:00,35.92,36.13,35.65,35.73,46600.0,34.8084,35.0119,34.5468,34.6243,46600.0
2008-06-27 15:50:00,35.73,36.1,35.73,35.86,74000.0,34.6243,34.9828,34.6243,34.7503,74000.0
2008-06-30 09:30:00,35.56,36.34,35.31,36.01,33800.0,34.4595,35.2154,34.2173,34.8956,33800.0
2008-06-30 09:40:00,35.96,36.24,35.62,35.62,20300.0,34.8472,35.1185,34.5177,34.5177,20300.0
2008-06-30 09:50:00,35.61,35.8,35.3,35.31,22400.0,34.508,34.6921,34.2076,34.2173,22400.0
2008-06-30 10:00:00,35.31,35.54,35.02,35.43,24100.0,34.2173,34.4402,33.9363,34.3336,24100.0
2008-06-30 10:10:00,35.43,35.59,35.3,35.51,11500.0,34.3336,34.4886,34.2076,34.4111,11500.0
2008-06-30 10:20:00,35.65,35.72,35.39,35.6,8100.0,34.5468,34.6146,34.2948,34.4983,8100.0
2008-06-30 10:30:00,35.53,35.61,35.39,35.47,6700.0,34.4305,34.508,34.2948,34.3723,6700.0
2008-06-30 10:40:00,35.49,35.49,35.26,35.31,7800.0,34.3917,34.3917,34.1688,34.2173,7800.0
2008-06-30 10:50:00,35.35,35.35,34.89,34.9,29100.0,34.256,34.256,33.8103,33.82,29100.0
2008-06-30 11:00:00,34.95,35.19,34.81,35.06,19900.0,33.8684,34.101,33.7328,33.975,19900.0
2008-06-30 11:10:00,35.0,35.14,34.84,34.88,15700.0,33.9169,34.0525,33.7618,33.8006,15700.0
2008-06-30 11:20:00,34.92,35.03,34.69,35.03,22900.0,33.8393,33.9459,33.6165,33.9459,22900.0
2008-06-30 11:30:00,35.02,35.21,34.96,35.17,18000.0,33.9363,34.1204,33.8781,34.0816,18000.0
2008-06-30 11:40:00,35.16,35.23,34.77,34.96,17600.0,34.0719,34.1398,33.694,33.8781,17600.0
2008-06-30 11:50:00,34.91,35.25,34.91,35.12,11300.0,33.8297,34.1591,33.8297,34.0332,11300.0
2008-06-30 12:00:00,35.18,35.21,35.12,35.2,3500.0,34.0913,34.1204,34.0332,34.1107,3500.0
2008-06-30 12:10:00,35.23,35.4,35.15,35.35,14600.0,34.1398,34.3045,34.0622,34.256,14600.0
2008-06-30 12:20:00,35.27,35.4,35.1,35.23,18600.0,34.1785,34.3045,34.0138,34.1398,18600.0
2008-06-30 12:30:00,35.25,35.29,35.11,35.29,5600.0,34.1591,34.1979,34.0235,34.1979,5600.0
2008-06-30 12:40:00,35.29,35.42,35.09,35.17,5000.0,34.1979,34.3239,34.0041,34.0816,5000.0
2008-06-30 12:50:00,35.17,35.39,35.17,35.17,2900.0,34.0816,34.2948,34.0816,34.0816,2900.0
2008-06-30 13:00:00,35.16,35.31,35.15,35.27,3000.0,34.0719,34.2173,34.0622,34.1785,3000.0
2008-06-30 13:10:00,35.29,35.37,35.26,35.35,4100.0,34.1979,34.2754,34.1688,34.256,4100.0
2008-06-30 13:20:00,35.37,35.39,35.28,35.28,6300.0,34.2754,34.2948,34.1882,34.1882,6300.0
2008-06-30 13:30:00,35.27,35.33,35.1,35.1,4100.0,34.1785,34.2367,34.0138,34.0138,4100.0
2008-06-30 13:40:00,35.14,35.18,34.9,34.9,4900.0,34.0525,34.0913,33.82,33.82,4900.0
2008-06-30 13:50:00,34.91,34.97,34.76,34.89,10900.0,33.8297,33.8878,33.6843,33.8103,10900.0
2008-06-30 14:00:00,34.89,34.93,34.77,34.87,11700.0,33.8103,33.849,33.694,33.7909,11700.0
2008-06-30 14:10:00,34.83,34.87,34.78,34.82,10700.0,33.7521,33.7909,33.7037,33.7424,10700.0
2008-06-30 14:20:00,34.85,34.9,34.79,34.82,12400.0,33.7715,33.82,33.7134,33.7424,12400.0
2008-06-30 14:30:00,34.81,34.83,34.76,34.83,10400.0,33.7328,33.7521,33.6843,33.7521,10400.0
2008-06-30 14:40:00,34.83,34.95,34.77,34.82,10400.0,33.7521,33.8684,33.694,33.7424,10400.0
2008-06-30 14:50:00,34.8,34.86,34.76,34.76,7500.0,33.7231,33.7812,33.6843,33.6843,7500.0
2008-06-30 15:00:00,34.77,34.93,34.76,34.82,13600.0,33.694,33.849,33.6843,33.7424,13600.0
2008-06-30 15:10:00,34.79,35.0,34.76,34.76,12100.0,33.7134,33.9169,33.6843,33.6843,12100.0
2008-06-30 15:20:00,34.77,34.84,34.64,34.76,16100.0,33.694,33.7618,33.568,33.6843,16100.0
2008-06-30 15:30:00,34.75,34.79,34.64,34.78,15200.0,33.6746,33.7134,33.568,33.7037,15200.0
2008-06-30 15:40:00,34.66,34.75,34.6,34.61,27600.0,33.5874,33.6746,33.5293,33.5389,27600.0
2008-06-30 15:50:00,34.61,34.67,34.46,34.5,26200.0,33.5389,33.5971,33.3936,33.4323,26200.0
2008-07-01 09:30:00,34.26,34.26,33.51,33.6,21300.0,33.1998,33.1998,32.473,32.5602,21300.0
2008-07-01 09:40:00,33.59,33.59,33.0,33.4,107100.0,32.5505,32.5505,31.9788,32.3664,107100.0
2008-07-01 09:50:00,33.44,33.6,33.25,33.5,26700.0,32.4051,32.5602,32.221,32.4633,26700.0
2008-07-01 10:00:00,33.56,33.85,33.1,33.21,49100.0,32.5214,32.8025,32.0757,32.1823,49100.0
2008-07-01 10:10:00,33.16,33.49,33.12,33.31,43200.0,32.1338,32.4536,32.0951,32.2792,43200.0
2008-07-01 10:20:00,33.35,33.35,32.85,33.0,49000.0,32.3179,32.3179,31.8334,31.9788,49000.0
2008-07-01 10:30:00,32.99,33.04,32.73,32.8,51700.0,31.9691,32.0175,31.7171,31.785,51700.0
2008-07-01 10:40:00,32.79,32.95,32.55,32.9,60800.0,31.7753,31.9303,31.5427,31.8819,60800.0
2008-07-01 10:50:00,32.9,33.1,32.65,32.9,35500.0,31.8819,32.0757,31.6396,31.8819,35500.0
2008-07-01 11:00:00,32.97,33.1,32.77,33.09,29600.0,31.9497,32.0757,31.7559,32.066,29600.0
2008-07-01 11:10:00,33.04,33.25,33.02,33.2,35100.0,32.0175,32.221,31.9981,32.1726,35100.0
2008-07-01 11:20:00,33.17,33.51,33.08,33.4,32700.0,32.1435,32.473,32.0563,32.3664,32700.0
2008-07-01 11:30:00,33.4,33.51,33.39,33.46,65100.0,32.3664,32.473,32.3567,32.4245,65100.0
2008-07-01 11:40:00,33.44,33.49,33.2,33.37,28300.0,32.4051,32.4536,32.1726,32.3373,28300.0
2008-07-01 11:50:00,33.36,33.6,33.25,33.29,42300.0,32.3276,32.5602,32.221,32.2598,42300.0
2008-07-01 12:00:00,33.32,33.55,33.25,33.5,33600.0,32.2889,32.5117,32.221,32.4633,33600.0
2008-07-01 12:10:00,33.52,33.55,32.87,33.25,25700.0,32.4827,32.5117,31.8528,32.221,25700.0
2008-07-01 12:20:00,33.28,33.35,32.86,33.17,15200.0,32.2501,32.3179,31.8431,32.1435,15200.0
2008-07-01 12:30:00,33.17,33.34,33.08,33.18,18700.0,32.1435,32.3082,32.0563,32.1532,18700.0
2008-07-01 12:40:00,33.18,33.29,33.02,33.28,15500.0,32.1532,32.2598,31.9981,32.2501,15500.0
2008-07-01 12:50:00,33.27,33.65,33.24,33.51,53900.0,32.2404,32.6087,32.2113,32.473,53900.0
2008-07-01 13:00:00,33.52,33.65,33.45,33.61,18600.0,32.4827,32.6087,32.4148,32.5699,18600.0
2008-07-01 13:10:00,33.64,33.65,33.49,33.6,15100.0,32.599,32.6087,32.4536,32.5602,15100.0
2008-07-01 13:20:00,33.6,33.71,33.59,33.6,17800.0,32.5602,32.6668,32.5505,32.5602,17800.0
2008-07-01 13:30:00,33.62,33.64,33.45,33.55,10900.0,32.5796,32.599,32.4148,32.5117,10900.0
2008-07-01 13:40:00,33.6,33.87,33.53,33.68,16500.0,32.5602,32.8218,32.4924,32.6377,16500.0
2008-07-01 13:50:00,33.73,34.26,33.73,34.02,20500.0,32.6862,33.1998,32.6862,32.9672,20500.0
2008-07-01 14:00:00,34.05,34.57,34.04,34.46,40000.0,32.9963,33.5002,32.9866,33.3936,40000.0
2008-07-01 14:10:00,34.42,34.83,34.25,34.58,27500.0,33.3548,33.7521,33.1901,33.5099,27500.0
2008-07-01 14:20:00,34.52,34.9,34.5,34.64,19100.0,33.4517,33.82,33.4323,33.568,19100.0
2008-07-01 14:30:00,34.67,34.82,34.51,34.82,14600.0,33.5971,33.7424,33.442,33.7424,14600.0
2008-07-01 14:40:00,34.8,35.26,34.8,35.05,22000.0,33.7231,34.1688,33.7231,33.9653,22000.0
2008-07-01 14:50:00,35.05,35.43,34.88,35.0,19600.0,33.9653,34.3336,33.8006,33.9169,19600.0
2008-07-01 15:00:00,34.97,35.44,34.89,35.11,16700.0,33.8878,34.3433,33.8103,34.0235,16700.0
2008-07-01 15:10:00,35.11,35.15,34.8,34.83,18100.0,34.0235,34.0622,33.7231,33.7521,18100.0
2008-07-01 15:20:00,34.84,35.05,34.78,34.78,25200.0,33.7618,33.9653,33.7037,33.7037,25200.0
2008-07-01 15:30:00,34.83,35.1,34.81,34.99,20200.0,33.7521,34.0138,33.7328,33.9072,20200.0
2008-07-01 15:40:00,35.0,35.0,34.63,34.74,26500.0,33.9169,33.9169,33.5583,33.6649,26500.0
2008-07-01 15:50:00,34.75,35.02,34.75,35.0,29900.0,33.6746,33.9363,33.6746,33.9169,29900.0
2008-07-02 09:30:00,35.28,35.83,35.06,35.24,41900.0,34.1882,34.7212,33.975,34.1494,41900.0
2008-07-02 09:40:00,35.22,35.24,34.51,35.06,19300.0,34.1301,34.1494,33.442,33.975,19300.0
2008-07-02 09:50:00,34.95,34.97,34.28,34.49,15200.0,33.8684,33.8878,33.2192,33.4227,15200.0
2008-07-02 10:00:00,34.5,34.5,33.92,34.19,19700.0,33.4323,33.4323,32.8703,33.1319,19700.0
2008-07-02 10:10:00,34.27,34.27,33.95,34.11,6300.0,33.2095,33.2095,32.8994,33.0544,6300.0
2008-07-02 10:20:00,34.14,34.3,34.14,34.29,19100.0,33.0835,33.2385,33.0835,33.2288,19100.0
2008-07-02 10:30:00,34.28,34.28,34.01,34.09,11800.0,33.2192,33.2192,32.9575,33.035,11800.0
2008-07-02 10:40:00,34.01,34.25,33.98,34.2,6000.0,32.9575,33.1901,32.9284,33.1416,6000.0
2008-07-02 10:50:00,34.19,34.2,33.99,34.04,12100.0,33.1319,33.1416,32.9381,32.9866,12100.0
2008-07-02 11:00:00,34.0,34.0,33.71,33.84,14200.0,32.9478,32.9478,32.6668,32.7928,14200.0
2008-07-02 11:10:00,33.91,34.19,33.83,33.84,19300.0,32.8606,33.1319,32.7831,32.7928,19300.0
2008-07-02 11:20:00,33.84,33.96,33.83,33.94,12100.0,32.7928,32.9091,32.7831,32.8897,12100.0
2008-07-02 11:30:00,33.93,34.0,33.75,33.8,10000.0,32.88,32.9478,32.7056,32.754,10000.0
2008-07-02 11:40:00,33.82,33.84,33.51,33.6,14000.0,32.7734,32.7928,32.473,32.5602,14000.0
2008-07-02 11:50:00,33.65,33.7,33.32,33.5,20800.0,32.6087,32.6571,32.2889,32.4633,20800.0
2008-07-02 12:00:00,33.49,33.54,33.33,33.54,8300.0,32.4536,32.5021,32.2986,32.5021,8300.0
2008-07-02 12:10:00,33.42,33.47,33.33,33.38,15200.0,32.3858,32.4342,32.2986,32.347,15200.0
2008-07-02 12:20:00,33.43,33.56,33.01,33.35,21300.0,32.3955,32.5214,31.9885,32.3179,21300.0
2008-07-02 12:30:00,33.26,33.77,33.19,33.61,29900.0,32.2307,32.7249,32.1629,32.5699,29900.0
2008-07-02 12:40:00,33.63,33.92,33.62,33.88,10700.0,32.5893,32.8703,32.5796,32.8315,10700.0
2008-07-02 12:50:00,33.93,34.04,33.84,33.93,17100.0,32.88,32.9866,32.7928,32.88,17100.0
2008-07-02 13:00:00,33.96,33.96,33.66,33.66,3200.0,32.9091,32.9091,32.6183,32.6183,3200.0
2008-07-02 13:10:00,33.66,33.76,33.6,33.73,13000.0,32.6183,32.7152,32.5602,32.6862,13000.0
2008-07-02 13:20:00,33.72,33.78,33.67,33.78,3900.0,32.6765,32.7346,32.628,32.7346,3900.0
2008-07-02 13:30:00,33.78,33.78,33.64,33.68,4400.0,32.7346,32.7346,32.599,32.6377,4400.0
2008-07-02 13:40:00,33.7,33.92,33.66,33.87,9800.0,32.6571,32.8703,32.6183,32.8218,9800.0
2008-07-02 13:50:00,33.93,34.07,33.79,33.92,15800.0,32.88,33.0157,32.7443,32.8703,15800.0
2008-07-02 14:00:00,33.96,34.03,33.91,34.03,7500.0,32.9091,32.9769,32.8606,32.9769,7500.0
2008-07-02 14:10:00,33.99,34.1,33.94,34.1,9100.0,32.9381,33.0447,32.8897,33.0447,9100.0
2008-07-02 14:20:00,34.11,34.11,33.69,33.74,12500.0,33.0544,33.0544,32.6474,32.6959,12500.0
2008-07-02 14:30:00,33.76,33.9,33.6,33.66,7300.0,32.7152,32.8509,32.5602,32.6183,7300.0
2008-07-02 14:40:00,33.64,33.87,33.64,33.82,4400.0,32.599,32.8218,32.599,32.7734,4400.0
2008-07-02 14:50:00,33.83,33.9,33.66,33.66,8500.0,32.7831,32.8509,32.6183,32.6183,8500.0
2008-07-02 15:00:00,33.64,33.66,33.28,33.32,20600.0,32.599,32.6183,32.2501,32.2889,20600.0
2008-07-02 15:10:00,33.31,33.36,33.17,33.17,27500.0,32.2792,32.3276,32.1435,32.1435,27500.0
2008-07-02 15:20:00,33.15,33.24,32.87,32.9,29600.0,32.1241,32.2113,31.8528,31.8819,29600.0
2008-07-02 15:30:00,32.96,33.0,32.87,32.94,17800.0,31.94,31.9788,31.8528,31.9206,17800.0
2008-07-02 15:40:00,32.94,33.0,32.75,32.91,34000.0,31.9206,31.9788,31.7365,31.8916,34000.0
2008-07-02 15:50:00,32.93,33.0,32.8,32.94,23100.0,31.9109,31.9788,31.785,31.9206,23100.0
2008-07-03 09:30:00,32.56,32.85,32.46,32.47,26800.0,31.5524,31.8334,31.4555,31.4652,26800.0
2008-07-03 09:40:00,32.45,32.45,31.41,31.6,31000.0,31.4458,31.4458,30.438,30.6221,31000.0
2008-07-03 09:50:00,31.59,32.0,31.49,31.7,43300.0,30.6124,31.0097,30.5155,30.719,43300.0
2008-07-03 10:00:00,31.67,31.67,31.2,31.29,30600.0,30.6899,30.6899,30.2345,30.3217,30600.0
2008-07-03 10:10:00,31.25,31.4,31.15,31.4,37800.0,30.2829,30.4283,30.186,30.4283,37800.0
2008-07-03 10:20:00,31.37,31.4,31.19,31.38,42900.0,30.3992,30.4283,30.2248,30.4089,42900.0
2008-07-03 10:30:00,31.4,31.57,31.0,31.37,41000.0,30.4283,30.593,30.0407,30.3992,41000.0
2008-07-03 10:40:00,31.34,31.37,30.75,31.1,48300.0,30.3701,30.3992,29.7984,30.1376,48300.0
2008-07-03 10:50:00,31.06,31.06,30.66,30.97,40700.0,30.0988,30.0988,29.7112,30.0116,40700.0
2008-07-03 11:00:00,30.94,31.18,30.88,31.13,41400.0,29.9825,30.2151,29.9244,30.1666,41400.0
2008-07-03 11:10:00,31.13,31.2,30.8,30.86,22600.0,30.1666,30.2345,29.8468,29.905,22600.0
2008-07-03 11:20:00,30.86,30.86,30.36,30.79,40700.0,29.905,29.905,29.4205,29.8372,40700.0
2008-07-03 11:30:00,30.78,31.0,30.52,30.75,32500.0,29.8275,30.0407,29.5755,29.7984,32500.0
2008-07-03 11:40:00,30.71,30.79,30.66,30.69,21500.0,29.7596,29.8372,29.7112,29.7403,21500.0
2008-07-03 11:50:00,30.69,30.72,30.24,30.45,33400.0,29.7403,29.7693,29.3042,29.5077,33400.0
2008-07-03 12:00:00,30.44,30.5,30.03,30.17,33500.0,29.498,29.5561,29.1007,29.2363,33500.0
2008-07-03 12:10:00,30.15,30.31,30.1,30.13,32300.0,29.217,29.372,29.1685,29.1976,32300.0
2008-07-03 12:20:00,30.12,30.14,28.8,28.97,107200.0,29.1879,29.2073,27.9087,28.0735,107200.0
2008-07-03 12:30:00,28.97,29.77,28.31,29.72,212000.0,28.0735,28.8487,27.4339,28.8003,212000.0
2008-07-03 12:40:00,29.7,29.75,29.39,29.67,86100.0,28.7809,28.8293,28.4805,28.7518,86100.0
2008-07-03 12:50:00,29.63,29.69,29.52,29.58,91600.0,28.7131,28.7712,28.6065,28.6646,91600.0
2008-07-07 09:30:00,29.53,29.97,28.89,29.07,77300.0,28.6162,29.0425,27.996,28.1704,77300.0
2008-07-07 09:40:00,29.09,29.75,29.09,29.75,43200.0,28.1898,28.8293,28.1898,28.8293,43200.0
2008-07-07 09:50:00,29.72,29.77,29.1,29.23,80400.0,28.8003,28.8487,28.1995,28.3254,80400.0
2008-07-07 10:00:00,29.23,29.35,28.64,28.7,45700.0,28.3254,28.4417,27.7537,27.8118,45700.0
2008-07-07 10:10:00,28.74,28.98,28.55,28.58,32200.0,27.8506,28.0832,27.6665,27.6955,32200.0
2008-07-07 10:20:00,28.58,29.05,28.55,28.9,55900.0,27.6955,28.151,27.6665,28.0056,55900.0
2008-07-07 10:30:00,28.92,29.33,28.9,29.31,40000.0,28.025,28.4223,28.0056,28.403,40000.0
2008-07-07 10:40:00,29.3,29.4,28.68,28.71,55200.0,28.3933,28.4902,27.7925,27.8215,55200.0
2008-07-07 10:50:00,28.71,28.79,28.33,28.37,66300.0,27.8215,27.8991,27.4533,27.492,66300.0
2008-07-07 11:00:00,28.34,28.48,27.87,28.07,74100.0,27.463,27.5986,27.0075,27.2013,74100.0
2008-07-07 11:10:00,28.04,28.05,27.3,27.54,108600.0,27.1723,27.182,26.4552,26.6877,108600.0
2008-07-07 11:20:00,27.53,27.71,27.36,27.6,62600.0,26.678,26.8525,26.5133,26.7459,62600.0
2008-07-07 11:30:00,27.6,27.63,26.82,27.09,121300.0,26.7459,26.7749,25.99,26.2517,121300.0
2008-07-07 11:40:00,27.1,27.25,26.88,27.24,49500.0,26.2614,26.4067,26.0482,26.397,49500.0
2008-07-07 11:50:00,27.25,27.54,27.21,27.46,35700.0,26.4067,26.6877,26.3679,26.6102,35700.0
2008-07-07 12:00:00,27.46,27.51,27.4,27.4,23500.0,26.6102,26.6587,26.5521,26.5521,23500.0
2008-07-07 12:10:00,27.41,27.44,26.82,26.9,47800.0,26.5618,26.5908,25.99,26.0675,47800.0
2008-07-07 12:20:00,26.95,27.0,26.71,26.92,29900.0,26.116,26.1644,25.8834,26.0869,29900.0
2008-07-07 12:30:00,26.93,26.93,26.42,26.49,82300.0,26.0966,26.0966,25.6024,25.6702,82300.0
2008-07-07 12:40:00,26.53,26.54,26.31,26.31,32700.0,25.709,25.7187,25.4958,25.4958,32700.0
2008-07-07 12:50:00,26.3,26.52,26.1,26.1,46600.0,25.4861,25.6993,25.2923,25.2923,46600.0
2008-07-07 13:00:00,26.16,26.3,26.0,26.27,35700.0,25.3504,25.4861,25.1954,25.457,35700.0
2008-07-07 13:10:00,26.3,26.48,26.26,26.47,37900.0,25.4861,25.6605,25.4473,25.6508,37900.0
2008-07-07 13:20:00,26.45,26.54,26.31,26.44,28000.0,25.6315,25.7187,25.4958,25.6218,28000.0
2008-07-07 13:30:00,26.48,26.55,26.42,26.42,36200.0,25.6605,25.7284,25.6024,25.6024,36200.0
2008-07-07 13:40:00,26.4,26.55,26.39,26.49,27900.0,25.583,25.7284,25.5733,25.6702,27900.0
2008-07-07 13:50:00,26.46,26.57,26.37,26.45,26900.0,25.6412,25.7478,25.5539,25.6315,26900.0
2008-07-07 14:00:00,26.46,26.9,26.45,26.87,103300.0,25.6412,26.0675,25.6315,26.0385,103300.0
2008-07-07 14:10:00,26.85,26.85,26.6,26.8,82100.0,26.0191,26.0191,25.7768,25.9706,82100.0
2008-07-07 14:20:00,26.79,27.15,26.79,26.96,55000.0,25.9609,26.3098,25.9609,26.1257,55000.0
2008-07-07 14:30:00,26.93,27.22,26.92,27.09,67400.0,26.0966,26.3776,26.0869,26.2517,67400.0
2008-07-07 14:40:00,27.2,27.23,27.02,27.14,42500.0,26.3583,26.3873,26.1838,26.3001,42500.0
2008-07-07 14:50:00,27.13,27.34,27.11,27.23,44800.0,26.2904,26.4939,26.271,26.3873,44800.0
2008-07-07 15:00:00,27.21,27.55,27.2,27.49,84500.0,26.3679,26.6974,26.3583,26.6393,84500.0
2008-07-07 15:10:00,27.49,27.63,27.16,27.55,75500.0,26.6393,26.7749,26.3195,26.6974,75500.0
2008-07-07 15:20:00,27.55,27.61,27.44,27.6,66800.0,26.6974,26.7556,26.5908,26.7459,66800.0
2008-07-07 15:30:00,27.59,27.64,27.51,27.58,74100.0,26.7362,26.7846,26.6587,26.7265,74100.0
2008-07-07 15:40:00,27.61,27.61,27.35,27.52,96100.0,26.7556,26.7556,26.5036,26.6684,96100.0
2008-07-07 15:50:00,27.53,27.58,27.42,27.51,156600.0,26.678,26.7265,26.5714,26.6587,156600.0
2008-07-08 09:30:00,27.5,28.0,26.82,27.04,52100.0,26.649,27.1335,25.99,26.2032,52100.0
2008-07-08 09:40:00,27.04,27.8,27.0,27.2,49800.0,26.2032,26.9397,26.1644,26.3583,49800.0
2008-07-08 09:50:00,27.12,27.41,26.72,26.89,36200.0,26.2807,26.5618,25.8931,26.0578,36200.0
2008-07-08 10:00:00,26.89,26.93,26.64,26.85,27200.0,26.0578,26.0966,25.8156,26.0191,27200.0
2008-07-08 10:10:00,26.87,26.9,26.41,26.55,38200.0,26.0385,26.0675,25.5927,25.7284,38200.0
2008-07-08 10:20:00,26.61,26.72,26.54,26.71,17200.0,25.7865,25.8931,25.7187,25.8834,17200.0
2008-07-08 10:30:00,26.71,26.74,26.25,26.29,30500.0,25.8834,25.9125,25.4377,25.4764,30500.0
2008-07-08 10:40:00,26.28,26.35,26.04,26.13,38200.0,25.4667,25.5346,25.2342,25.3214,38200.0
2008-07-08 10:50:00,26.14,26.25,26.08,26.12,22200.0,25.3311,25.4377,25.2729,25.3117,22200.0
2008-07-08 11:00:00,26.19,26.42,26.14,26.42,20000.0,25.3795,25.6024,25.3311,25.6024,20000.0
2008-07-08 11:10:00,26.35,26.76,26.18,26.53,20200.0,25.5346,25.9319,25.3698,25.709,20200.0
2008-07-08 11:20:00,26.61,26.7,26.54,26.66,19400.0,25.7865,25.8737,25.7187,25.835,19400.0
2008-07-08 11:30:00,26.69,26.69,26.34,26.48,32500.0,25.864,25.864,25.5249,25.6605,32500.0
2008-07-08 11:40:00,26.47,26.62,26.26,26.42,27200.0,25.6508,25.7962,25.4473,25.6024,27200.0
2008-07-08 11:50:00,26.47,26.5,26.3,26.49,17300.0,25.6508,25.6799,25.4861,25.6702,17300.0
2008-07-08 12:00:00,26.46,26.54,26.3,26.42,17300.0,25.6412,25.7187,25.4861,25.6024,17300.0
2008-07-08 12:10:00,26.47,26.67,26.42,26.67,14500.0,25.6508,25.8447,25.6024,25.8447,14500.0
2008-07-08 12:20:00,26.68,26.78,26.33,26.66,36600.0,25.8543,25.9513,25.5152,25.835,36600.0
2008-07-08 12:30:00,26.64,26.87,26.48,26.73,24400.0,25.8156,26.0385,25.6605,25.9028,24400.0
2008-07-08 12:40:00,26.73,26.77,26.33,26.46,32500.0,25.9028,25.9416,25.5152,25.6412,32500.0
2008-07-08 12:50:00,26.45,26.47,26.24,26.47,12800.0,25.6315,25.6508,25.428,25.6508,12800.0
2008-07-08 13:00:00,26.48,26.65,26.42,26.53,16600.0,25.6605,25.8253,25.6024,25.709,16600.0
2008-07-08 13:10:00,26.5,26.6,26.31,26.45,45400.0,25.6799,25.7768,25.4958,25.6315,45400.0
2008-07-08 13:20:00,26.43,26.43,26.19,26.32,22500.0,25.6121,25.6121,25.3795,25.5055,22500.0
2008-07-08 13:30:00,26.3,26.34,25.91,25.93,61500.0,25.4861,25.5249,25.1082,25.1276,61500.0
2008-07-08 13:40:00,25.95,26.15,25.85,26.03,53000.0,25.1469,25.3407,25.05,25.2245,53000.0
2008-07-08 13:50:00,26.02,26.08,25.9,25.92,24300.0,25.2148,25.2729,25.0985,25.1179,24300.0
2008-07-08 14:00:00,25.92,26.3,25.92,26.17,11200.0,25.1179,25.4861,25.1179,25.3601,11200.0
2008-07-08 14:10:00,26.2,26.32,26.01,26.22,25400.0,25.3892,25.5055,25.2051,25.4086,25400.0
2008-07-08 14:20:00,26.23,26.29,26.1,26.21,20200.0,25.4183,25.4764,25.2923,25.3989,20200.0
2008-07-08 14:30:00,26.24,26.35,26.09,26.22,28700.0,25.428,25.5346,25.2826,25.4086,28700.0
2008-07-08 14:40:00,26.21,26.35,26.18,26.3,58800.0,25.3989,25.5346,25.3698,25.4861,58800.0
2008-07-08 14:50:00,26.27,26.57,26.21,26.57,65500.0,25.457,25.7478,25.3989,25.7478,65500.0
2008-07-08 15:00:00,26.56,26.8,26.28,26.64,81200.0,25.7381,25.9706,25.4667,25.8156,81200.0
2008-07-08 15:10:00,26.61,26.77,26.31,26.67,56500.0,25.7865,25.9416,25.4958,25.8447,56500.0
2008-07-08 15:20:00,26.67,26.98,26.59,26.93,49900.0,25.8447,26.1451,25.7671,26.0966,49900.0
2008-07-08 15:30:00,26.96,26.96,26.62,26.8,46900.0,26.1257,26.1257,25.7962,25.9706,46900.0
2008-07-08 15:40:00,26.8,26.89,26.67,26.77,43200.0,25.9706,26.0578,25.8447,25.9416,43200.0
2008-07-08 15:50:00,26.77,26.93,26.43,26.79,100200.0,25.9416,26.0966,25.6121,25.9609,100200.0
2008-07-09 09:30:00,28.5,29.0,27.88,27.96,312200.0,27.618,28.1026,27.0172,27.0947,312200.0
2008-07-09 09:40:00,27.95,28.24,27.65,27.92,172900.0,27.085,27.3661,26.7943,27.056,172900.0
2008-07-09 09:50:00,27.92,28.37,27.88,28.33,112700.0,27.056,27.492,27.0172,27.4533,112700.0
2008-07-09 10:00:00,28.28,28.95,27.78,28.95,135300.0,27.4048,28.0541,26.9203,28.0541,135300.0
2008-07-09 10:10:00,28.91,29.25,28.54,28.75,123200.0,28.0153,28.3448,27.6568,27.8603,123200.0
2008-07-09 10:20:00,28.77,29.1,28.77,28.94,98800.0,27.8797,28.1995,27.8797,28.0444,98800.0
2008-07-09 10:30:00,28.88,28.94,28.03,28.29,83600.0,27.9863,28.0444,27.1626,27.4145,83600.0
2008-07-09 10:40:00,28.4,29.08,28.4,29.01,54100.0,27.5211,28.1801,27.5211,28.1122,54100.0
2008-07-09 10:50:00,29.03,29.66,29.03,29.54,112200.0,28.1316,28.7421,28.1316,28.6258,112200.0
2008-07-09 11:00:00,29.56,29.75,29.2,29.74,76800.0,28.6452,28.8293,28.2964,28.8197,76800.0
2008-07-09 11:10:00,29.75,29.75,29.0,29.34,54500.0,28.8293,28.8293,28.1026,28.432,54500.0
2008-07-09 11:20:00,29.36,30.58,29.34,30.25,144700.0,28.4514,29.6337,28.432,29.3139,144700.0
2008-07-09 11:30:00,30.25,30.48,29.9,30.24,121400.0,29.3139,29.5368,28.9747,29.3042,121400.0
2008-07-09 11:40:00,30.26,30.32,30.08,30.3,62400.0,29.3236,29.3817,29.1491,29.3623,62400.0
2008-07-09 11:50:00,30.27,30.58,30.15,30.39,74700.0,29.3332,29.6337,29.217,29.4495,74700.0
2008-07-09 12:00:00,30.36,30.73,30.29,30.51,50400.0,29.4205,29.779,29.3526,29.5658,50400.0
2008-07-09 12:10:00,30.5,30.57,30.14,30.57,27500.0,29.5561,29.624,29.2073,29.624,27500.0
2008-07-09 12:20:00,30.57,31.15,30.56,30.96,134100.0,29.624,30.186,29.6143,30.0019,134100.0
2008-07-09 12:30:00,31.0,31.15,30.89,30.92,102400.0,30.0407,30.186,29.9341,29.9631,102400.0
2008-07-09 12:40:00,30.9,31.47,30.9,31.25,61500.0,29.9438,30.4961,29.9438,30.2829,61500.0
2008-07-09 12:50:00,31.29,31.29,30.78,30.86,67300.0,30.3217,30.3217,29.8275,29.905,67300.0
2008-07-09 13:00:00,30.85,30.85,30.38,30.6,52200.0,29.8953,29.8953,29.4398,29.653,52200.0
2008-07-09 13:10:00,30.61,30.98,30.46,30.6,51500.0,29.6627,30.0213,29.5174,29.653,51500.0
2008-07-09 13:20:00,30.6,30.8,30.51,30.7,40800.0,29.653,29.8468,29.5658,29.7499,40800.0
2008-07-09 13:30:00,30.7,30.7,30.57,30.6,93200.0,29.7499,29.7499,29.624,29.653,93200.0
2008-07-09 13:40:00,30.61,30.68,30.61,30.68,44900.0,29.6627,29.7306,29.6627,29.7306,44900.0
2008-07-09 13:50:00,30.68,30.92,30.62,30.92,42800.0,29.7306,29.9631,29.6724,29.9631,42800.0
2008-07-09 14:00:00,30.92,31.41,30.86,31.41,74400.0,29.9631,30.438,29.905,30.438,74400.0
2008-07-09 14:10:00,31.41,31.87,31.4,31.56,106900.0,30.438,30.8837,30.4283,30.5833,106900.0
2008-07-09 14:20:00,31.56,31.95,31.56,31.73,126300.0,30.5833,30.9613,30.5833,30.7481,126300.0
2008-07-09 14:30:00,31.7,31.95,31.64,31.69,72100.0,30.719,30.9613,30.6609,30.7093,72100.0
2008-07-09 14:40:00,31.64,31.93,31.64,31.74,55100.0,30.6609,30.9419,30.6609,30.7578,55100.0
2008-07-09 14:50:00,31.71,31.94,31.36,31.82,91800.0,30.7287,30.9516,30.3895,30.8353,91800.0
2008-07-09 15:00:00,31.78,31.86,31.55,31.72,43300.0,30.7965,30.874,30.5736,30.7384,43300.0
2008-07-09 15:10:00,31.71,32.36,31.67,32.19,117600.0,30.7287,31.3586,30.6899,31.1938,117600.0
2008-07-09 15:20:00,32.23,32.65,31.87,32.13,168200.0,31.2326,31.6396,30.8837,31.1357,168200.0
2008-07-09 15:30:00,32.09,32.3,31.83,31.94,77500.0,31.0969,31.3004,30.845,30.9516,77500.0
2008-07-09 15:40:00,31.95,31.98,31.0,31.2,163100.0,30.9613,30.9903,30.0407,30.2345,163100.0
2008-07-09 15:50:00,31.2,31.38,31.06,31.3,131600.0,30.2345,30.4089,30.0988,30.3314,131600.0
2008-07-10 09:30:00,30.55,31.19,29.66,29.86,87200.0,29.6046,30.2248,28.7421,28.9359,87200.0
2008-07-10 09:40:00,29.91,31.97,29.81,31.32,117700.0,28.9844,30.9806,28.8875,30.3508,117700.0
2008-07-10 09:50:00,31.32,31.32,30.76,31.22,49200.0,30.3508,30.3508,29.8081,30.2539,49200.0
2008-07-10 10:00:00,31.16,31.67,30.91,31.53,51900.0,30.1957,30.6899,29.9534,30.5543,51900.0
2008-07-10 10:10:00,31.64,31.91,31.14,31.21,45200.0,30.6609,30.9225,30.1763,30.2442,45200.0
2008-07-10 10:20:00,31.18,31.67,31.08,31.63,21200.0,30.2151,30.6899,30.1182,30.6512,21200.0
2008-07-10 10:30:00,31.58,31.8,31.35,31.78,26300.0,30.6027,30.8159,30.3798,30.7965,26300.0
2008-07-10 10:40:00,31.8,31.98,31.52,31.66,48400.0,30.8159,30.9903,30.5446,30.6802,48400.0
2008-07-10 10:50:00,31.67,31.83,31.55,31.55,12900.0,30.6899,30.845,30.5736,30.5736,12900.0
2008-07-10 11:00:00,31.56,31.86,31.27,31.41,19700.0,30.5833,30.874,30.3023,30.438,19700.0
2008-07-10 11:10:00,31.46,31.63,31.08,31.3,17400.0,30.4864,30.6512,30.1182,30.3314,17400.0
2008-07-10 11:20:00,31.34,31.47,30.87,31.01,18900.0,30.3701,30.4961,29.9147,30.0503,18900.0
2008-07-10 11:30:00,30.92,31.4,30.92,31.03,13800.0,29.9631,30.4283,29.9631,30.0697,13800.0
2008-07-10 11:40:00,31.15,31.26,30.86,30.86,11900.0,30.186,30.2926,29.905,29.905,11900.0
2008-07-10 11:50:00,30.87,31.1,30.71,30.76,27000.0,29.9147,30.1376,29.7596,29.8081,27000.0
2008-07-10 12:00:00,30.8,31.11,30.6,30.8,26300.0,29.8468,30.1473,29.653,29.8468,26300.0
2008-07-10 12:10:00,30.89,31.02,30.84,30.92,19900.0,29.9341,30.06,29.8856,29.9631,19900.0
2008-07-10 12:20:00,30.85,30.85,30.6,30.61,5300.0,29.8953,29.8953,29.653,29.6627,5300.0
2008-07-10 12:30:00,30.67,30.9,30.61,30.7,8200.0,29.7209,29.9438,29.6627,29.7499,8200.0
2008-07-10 12:40:00,30.76,30.93,30.63,30.63,10100.0,29.8081,29.9728,29.6821,29.6821,10100.0
2008-07-10 12:50:00,30.63,30.69,30.41,30.44,13900.0,29.6821,29.7403,29.4689,29.498,13900.0
2008-07-10 13:00:00,30.45,30.68,30.45,30.61,17000.0,29.5077,29.7306,29.5077,29.6627,17000.0
2008-07-10 13:10:00,30.65,30.83,30.6,30.8,14700.0,29.7015,29.8759,29.653,29.8468,14700.0
2008-07-10 13:20:00,30.77,30.8,30.37,30.73,16500.0,29.8178,29.8468,29.4302,29.779,16500.0
2008-07-10 13:30:00,30.68,30.96,30.68,30.79,14800.0,29.7306,30.0019,29.7306,29.8372,14800.0
2008-07-10 13:40:00,30.76,30.85,30.69,30.8,5800.0,29.8081,29.8953,29.7403,29.8468,5800.0
2008-07-10 13:50:00,30.72,31.25,30.7,30.91,17300.0,29.7693,30.2829,29.7499,29.9534,17300.0
2008-07-10 14:00:00,30.89,31.1,30.77,30.94,10600.0,29.9341,30.1376,29.8178,29.9825,10600.0
2008-07-10 14:10:00,30.93,31.35,30.86,30.96,35200.0,29.9728,30.3798,29.905,30.0019,35200.0
2008-07-10 14:20:00,30.95,31.09,30.62,30.75,9700.0,29.9922,30.1279,29.6724,29.7984,9700.0
2008-07-10 14:30:00,30.75,31.08,30.6,30.97,16100.0,29.7984,30.1182,29.653,30.0116,16100.0
2008-07-10 14:40:00,30.95,30.95,30.44,30.49,19500.0,29.9922,29.9922,29.498,29.5464,19500.0
2008-07-10 14:50:00,30.47,30.52,30.01,30.2,24200.0,29.5271,29.5755,29.0813,29.2654,24200.0
2008-07-10 15:00:00,30.22,30.54,30.14,30.45,16400.0,29.2848,29.5949,29.2073,29.5077,16400.0
2008-07-10 15:10:00,30.46,30.88,30.46,30.86,27100.0,29.5174,29.9244,29.5174,29.905,27100.0
2008-07-10 15:20:00,30.89,31.01,30.75,30.8,25000.0,29.9341,30.0503,29.7984,29.8468,25000.0
2008-07-10 15:30:00,30.83,30.95,30.75,30.77,9900.0,29.8759,29.9922,29.7984,29.8178,9900.0
2008-07-10 15:40:00,30.75,31.0,30.75,30.92,13400.0,29.7984,30.0407,29.7984,29.9631,13400.0
2008-07-10 15:50:00,30.92,31.07,30.84,30.93,21700.0,29.9631,30.1085,29.8856,29.9728,21700.0
2008-07-11 09:30:00,30.26,30.94,29.82,30.25,47900.0,29.3236,29.9825,28.8972,29.3139,47900.0
2008-07-11 09:40:00,30.24,30.7,29.94,30.48,27600.0,29.3042,29.7499,29.0135,29.5368,27600.0
2008-07-11 09:50:00,30.58,30.92,30.3,30.72,10700.0,29.6337,29.9631,29.3623,29.7693,10700.0
2008-07-11 10:00:00,30.7,30.83,30.59,30.83,11000.0,29.7499,29.8759,29.6433,29.8759,11000.0
2008-07-11 10:10:00,30.8,30.8,30.3,30.3,11700.0,29.8468,29.8468,29.3623,29.3623,11700.0
2008-07-11 10:20:00,30.37,30.47,30.1,30.44,18300.0,29.4302,29.5271,29.1685,29.498,18300.0
2008-07-11 10:30:00,30.34,30.62,30.08,30.08,26700.0,29.4011,29.6724,29.1491,29.1491,26700.0
2008-07-11 10:40:00,30.05,30.31,30.0,30.21,10700.0,29.1201,29.372,29.0716,29.2751,10700.0
2008-07-11 10:50:00,30.26,30.44,30.25,30.41,4200.0,29.3236,29.498,29.3139,29.4689,4200.0
2008-07-11 11:00:00,30.31,30.37,30.06,30.12,11600.0,29.372,29.4302,29.1297,29.1879,11600.0
2008-07-11 11:10:00,30.14,30.42,30.02,30.09,10300.0,29.2073,29.4786,29.091,29.1588,10300.0
2008-07-11 11:20:00,30.01,30.04,29.95,30.0,22600.0,29.0813,29.1104,29.0232,29.0716,22600.0
2008-07-11 11:30:00,29.92,29.92,29.42,29.82,37200.0,28.9941,28.9941,28.5096,28.8972,37200.0
2008-07-11 11:40:00,29.83,29.97,29.64,29.68,12000.0,28.9069,29.0425,28.7227,28.7615,12000.0
2008-07-11 11:50:00,29.65,29.75,29.55,29.69,34000.0,28.7324,28.8293,28.6355,28.7712,34000.0
2008-07-11 12:00:00,29.7,29.73,29.31,29.36,24900.0,28.7809,28.81,28.403,28.4514,24900.0
2008-07-11 12:10:00,29.33,29.39,28.7,28.78,42900.0,28.4223,28.4805,27.8118,27.8894,42900.0
2008-07-11 12:20:00,28.81,29.1,28.65,28.78,31700.0,27.9184,28.1995,27.7634,27.8894,31700.0
2008-07-11 12:30:00,28.7,28.74,28.5,28.52,23200.0,27.8118,27.8506,27.618,27.6374,23200.0
2008-07-11 12:40:00,28.52,28.52,28.1,28.17,45300.0,27.6374,27.6374,27.2304,27.2982,45300.0
2008-07-11 12:50:00,28.22,28.51,27.9,28.19,50400.0,27.3467,27.6277,27.0366,27.3176,50400.0
2008-07-11 13:00:00,28.17,28.17,27.9,28.15,20700.0,27.2982,27.2982,27.0366,27.2789,20700.0
2008-07-11 13:10:00,28.17,28.38,28.14,28.28,13600.0,27.2982,27.5017,27.2692,27.4048,13600.0
2008-07-11 13:20:00,28.28,28.39,27.99,28.21,17800.0,27.4048,27.5114,27.1238,27.337,17800.0
2008-07-11 13:30:00,28.22,28.73,28.2,28.73,31100.0,27.3467,27.8409,27.3273,27.8409,31100.0
2008-07-11 13:40:00,28.74,29.12,28.57,28.77,30100.0,27.8506,28.2188,27.6859,27.8797,30100.0
2008-07-11 13:50:00,28.72,29.08,28.71,29.04,20200.0,27.8312,28.1801,27.8215,28.1413,20200.0
2008-07-11 14:00:00,29.04,29.66,29.03,29.1,31900.0,28.1413,28.7421,28.1316,28.1995,31900.0
2008-07-11 14:10:00,29.1,29.34,28.83,28.87,33400.0,28.1995,28.432,27.9378,27.9766,33400.0
2008-07-11 14:20:00,28.87,28.98,28.75,28.77,14300.0,27.9766,28.0832,27.8603,27.8797,14300.0
2008-07-11 14:30:00,28.77,29.08,28.53,28.97,25900.0,27.8797,28.1801,27.6471,28.0735,25900.0
2008-07-11 14:40:00,28.98,29.28,28.6,29.28,21300.0,28.0832,28.3739,27.7149,28.3739,21300.0
2008-07-11 14:50:00,29.28,29.8,29.24,29.47,18900.0,28.3739,28.8778,28.3351,28.558,18900.0
2008-07-11 15:00:00,29.5,30.31,29.46,29.77,37800.0,28.5871,29.372,28.5483,28.8487,37800.0
2008-07-11 15:10:00,29.74,29.98,29.45,29.51,18500.0,28.8197,29.0522,28.5386,28.5968,18500.0
2008-07-11 15:20:00,29.58,30.0,29.46,29.67,22900.0,28.6646,29.0716,28.5483,28.7518,22900.0
2008-07-11 15:30:00,29.7,29.8,29.63,29.68,33500.0,28.7809,28.8778,28.7131,28.7615,33500.0
2008-07-11 15:40:00,29.72,30.23,29.59,29.9,23700.0,28.8003,29.2945,28.6743,28.9747,23700.0
2008-07-11 15:50:00,29.91,30.34,29.91,30.14,37000.0,28.9844,29.4011,28.9844,29.2073,37000.0
2008-07-14 09:30:00,31.35,31.7,30.6,30.65,60100.0,30.3798,30.719,29.653,29.7015,60100.0
2008-07-14 09:40:00,30.72,31.29,30.64,31.01,33700.0,29.7693,30.3217,29.6918,30.0503,33700.0
2008-07-14 09:50:00,31.04,31.21,30.26,30.64,60800.0,30.0794,30.2442,29.3236,29.6918,60800.0
2008-07-14 10:00:00,30.53,30.59,30.29,30.56,15800.0,29.5852,29.6433,29.3526,29.6143,15800.0
2008-07-14 10:10:00,30.53,30.72,30.32,30.33,17300.0,29.5852,29.7693,29.3817,29.3914,17300.0
2008-07-14 10:20:00,30.37,30.64,29.84,30.02,27000.0,29.4302,29.6918,28.9166,29.091,27000.0
2008-07-14 10:30:00,30.01,30.08,29.61,30.03,27600.0,29.0813,29.1491,28.6937,29.1007,27600.0
2008-07-14 10:40:00,29.92,30.28,29.92,30.12,19700.0,28.9941,29.3429,28.9941,29.1879,19700.0
2008-07-14 10:50:00,30.22,30.62,30.12,30.62,26800.0,29.2848,29.6724,29.1879,29.6724,26800.0
2008-07-14 11:00:00,30.61,30.61,30.1,30.1,14400.0,29.6627,29.6627,29.1685,29.1685,14400.0
2008-07-14 11:10:00,30.1,30.42,29.85,30.22,13100.0,29.1685,29.4786,28.9262,29.2848,13100.0
2008-07-14 11:20:00,30.17,30.18,29.95,30.16,8000.0,29.2363,29.246,29.0232,29.2267,8000.0
2008-07-14 11:30:00,30.15,30.15,29.77,29.77,13400.0,29.217,29.217,28.8487,28.8487,13400.0
2008-07-14 11:40:00,29.94,30.04,29.79,29.91,9900.0,29.0135,29.1104,28.8681,28.9844,9900.0
2008-07-14 11:50:00,29.87,29.91,29.51,29.58,16500.0,28.9456,28.9844,28.5968,28.6646,16500.0
2008-07-14 12:00:00,29.67,29.69,29.36,29.5,13700.0,28.7518,28.7712,28.4514,28.5871,13700.0
2008-07-14 12:10:00,29.42,29.73,29.42,29.53,9800.0,28.5096,28.81,28.5096,28.6162,9800.0
2008-07-14 12:20:00,29.66,29.68,29.37,29.43,4700.0,28.7421,28.7615,28.4611,28.5192,4700.0
2008-07-14 12:30:00,29.42,29.56,29.27,29.34,90500.0,28.5096,28.6452,28.3642,28.432,90500.0
2008-07-14 12:40:00,29.38,29.66,29.31,29.58,26600.0,28.4708,28.7421,28.403,28.6646,26600.0
2008-07-14 12:50:00,29.59,29.74,29.52,29.56,5500.0,28.6743,28.8197,28.6065,28.6452,5500.0
2008-07-14 13:00:00,29.54,29.68,29.54,29.62,6800.0,28.6258,28.7615,28.6258,28.7034,6800.0
2008-07-14 13:10:00,29.61,29.75,29.51,29.64,5400.0,28.6937,28.8293,28.5968,28.7227,5400.0
2008-07-14 13:20:00,29.61,29.76,29.59,29.69,3400.0,28.6937,28.839,28.6743,28.7712,3400.0
2008-07-14 13:30:00,29.6,29.73,29.59,29.64,4200.0,28.684,28.81,28.6743,28.7227,4200.0
2008-07-14 13:40:00,29.72,30.03,29.69,29.93,23400.0,28.8003,29.1007,28.7712,29.0038,23400.0
2008-07-14 13:50:00,30.04,30.09,29.89,30.07,9700.0,29.1104,29.1588,28.965,29.1394,9700.0
2008-07-14 14:00:00,30.07,30.27,29.95,30.22,12800.0,29.1394,29.3332,29.0232,29.2848,12800.0
2008-07-14 14:10:00,30.23,30.25,29.9,29.93,19200.0,29.2945,29.3139,28.9747,29.0038,19200.0
2008-07-14 14:20:00,29.91,30.03,29.88,30.0,18000.0,28.9844,29.1007,28.9553,29.0716,18000.0
2008-07-14 14:30:00,29.99,30.12,29.98,30.0,16800.0,29.0619,29.1879,29.0522,29.0716,16800.0
2008-07-14 14:40:00,30.0,30.18,30.0,30.11,19100.0,29.0716,29.246,29.0716,29.1782,19100.0
2008-07-14 14:50:00,30.11,30.33,30.07,30.2,11800.0,29.1782,29.3914,29.1394,29.2654,11800.0
2008-07-14 15:00:00,30.22,30.25,30.0,30.02,32800.0,29.2848,29.3139,29.0716,29.091,32800.0
2008-07-14 15:10:00,30.06,30.11,29.98,30.01,27200.0,29.1297,29.1782,29.0522,29.0813,27200.0
2008-07-14 15:20:00,30.02,30.41,29.96,30.32,51300.0,29.091,29.4689,29.0328,29.3817,51300.0
2008-07-14 15:30:00,30.34,30.75,30.25,30.49,44700.0,29.4011,29.7984,29.3139,29.5464,44700.0
2008-07-14 15:40:00,30.49,31.18,30.48,30.98,40500.0,29.5464,30.2151,29.5368,30.0213,40500.0
2008-07-14 15:50:00,30.91,30.91,30.52,30.56,37700.0,29.9534,29.9534,29.5755,29.6143,37700.0
2008-07-15 09:30:00,30.43,30.43,29.1,29.38,44300.0,29.4883,29.4883,28.1995,28.4708,44300.0
2008-07-15 09:40:00,29.38,29.57,29.18,29.27,20600.0,28.4708,28.6549,28.277,28.3642,20600.0
2008-07-15 09:50:00,29.37,29.37,29.04,29.09,41500.0,28.4611,28.4611,28.1413,28.1898,41500.0
2008-07-15 10:00:00,29.06,29.1,28.39,28.66,24600.0,28.1607,28.1995,27.5114,27.7731,24600.0
2008-07-15 10:10:00,28.67,28.72,28.43,28.52,32100.0,27.7828,27.8312,27.5502,27.6374,32100.0
2008-07-15 10:20:00,28.58,28.68,28.12,28.4,22600.0,27.6955,27.7925,27.2498,27.5211,22600.0
2008-07-15 10:30:00,28.34,28.6,28.12,28.29,22200.0,27.463,27.7149,27.2498,27.4145,22200.0
2008-07-15 10:40:00,28.27,28.44,28.15,28.42,23000.0,27.3951,27.5599,27.2789,27.5405,23000.0
2008-07-15 10:50:00,28.29,28.6,27.94,28.13,32300.0,27.4145,27.7149,27.0754,27.2595,32300.0
2008-07-15 11:00:00,28.11,28.9,28.11,28.7,50300.0,27.2401,28.0056,27.2401,27.8118,50300.0
2008-07-15 11:10:00,28.68,28.79,28.36,28.71,42700.0,27.7925,27.8991,27.4824,27.8215,42700.0
2008-07-15 11:20:00,28.74,28.83,28.25,28.37,9800.0,27.8506,27.9378,27.3758,27.492,9800.0
2008-07-15 11:30:00,28.42,28.81,28.3,28.81,10400.0,27.5405,27.9184,27.4242,27.9184,10400.0
2008-07-15 11:40:00,28.78,29.09,28.65,28.72,14900.0,27.8894,28.1898,27.7634,27.8312,14900.0
2008-07-15 11:50:00,28.75,29.02,28.74,28.98,11300.0,27.8603,28.1219,27.8506,28.0832,11300.0
2008-07-15 12:00:00,28.99,29.2,28.9,29.02,24600.0,28.0929,28.2964,28.0056,28.1219,24600.0
2008-07-15 12:10:00,29.03,29.33,29.03,29.33,15600.0,28.1316,28.4223,28.1316,28.4223,15600.0
2008-07-15 12:20:00,29.33,29.49,29.16,29.37,40700.0,28.4223,28.5774,28.2576,28.4611,40700.0
2008-07-15 12:30:00,29.47,30.17,29.47,30.05,38700.0,28.558,29.2363,28.558,29.1201,38700.0
2008-07-15 12:40:00,30.07,30.35,30.0,30.18,20000.0,29.1394,29.4108,29.0716,29.246,20000.0
2008-07-15 12:50:00,30.17,30.93,30.04,30.93,36100.0,29.2363,29.9728,29.1104,29.9728,36100.0
2008-07-15 13:00:00,30.87,31.0,30.5,30.9,33000.0,29.9147,30.0407,29.5561,29.9438,33000.0
2008-07-15 13:10:00,30.82,31.21,30.7,30.78,21200.0,29.8662,30.2442,29.7499,29.8275,21200.0
2008-07-15 13:20:00,30.78,30.78,30.49,30.59,24500.0,29.8275,29.8275,29.5464,29.6433,24500.0
2008-07-15 13:30:00,30.5,30.92,30.39,30.65,23000.0,29.5561,29.9631,29.4495,29.7015,23000.0
2008-07-15 13:40:00,30.65,31.2,30.65,31.15,25700.0,29.7015,30.2345,29.7015,30.186,25700.0
2008-07-15 13:50:00,31.15,31.5,31.0,31.48,33400.0,30.186,30.5252,30.0407,30.5058,33400.0
2008-07-15 14:00:00,31.47,31.87,30.9,30.99,31200.0,30.4961,30.8837,29.9438,30.031,31200.0
2008-07-15 14:10:00,30.94,31.54,30.88,31.48,12600.0,29.9825,30.5639,29.9244,30.5058,12600.0
2008-07-15 14:20:00,31.5,31.74,31.42,31.65,28100.0,30.5252,30.7578,30.4477,30.6705,28100.0
2008-07-15 14:30:00,31.63,32.2,31.54,32.17,44300.0,30.6512,31.2035,30.5639,31.1745,44300.0
2008-07-15 14:40:00,32.13,32.61,31.95,32.55,53900.0,31.1357,31.6008,30.9613,31.5427,53900.0
2008-07-15 14:50:00,32.51,32.66,32.21,32.63,29400.0,31.5039,31.6493,31.2132,31.6202,29400.0
2008-07-15 15:00:00,32.63,33.15,32.54,32.99,89100.0,31.6202,32.1241,31.533,31.9691,89100.0
2008-07-15 15:10:00,32.91,33.0,32.76,32.82,49900.0,31.8916,31.9788,31.7462,31.8043,49900.0
2008-07-15 15:20:00,32.81,32.89,32.3,32.39,57000.0,31.7946,31.8722,31.3004,31.3876,57000.0
2008-07-15 15:30:00,32.35,32.61,31.87,31.87,51400.0,31.3489,31.6008,30.8837,30.8837,51400.0
2008-07-15 15:40:00,31.93,32.04,31.55,31.6,61100.0,30.9419,31.0485,30.5736,30.6221,61100.0
2008-07-15 15:50:00,31.64,31.84,31.62,31.73,57900.0,30.6609,30.8547,30.6415,30.7481,57900.0
2008-07-16 09:30:00,32.0,32.39,31.4,31.92,16600.0,31.0097,31.3876,30.4283,30.9322,16600.0
2008-07-16 09:40:00,31.99,32.17,30.87,30.87,32300.0,31.0,31.1745,29.9147,29.9147,32300.0
2008-07-16 09:50:00,30.93,31.81,30.81,31.7,14300.0,29.9728,30.8256,29.8565,30.719,14300.0
2008-07-16 10:00:00,31.73,32.06,31.38,31.91,18900.0,30.7481,31.0679,30.4089,30.9225,18900.0
2008-07-16 10:10:00,31.77,31.85,31.65,31.66,12400.0,30.7868,30.8644,30.6705,30.6802,12400.0
2008-07-16 10:20:00,31.66,32.0,31.66,31.95,3100.0,30.6802,31.0097,30.6802,30.9613,3100.0
2008-07-16 10:30:00,32.0,32.55,31.86,32.55,23000.0,31.0097,31.5427,30.874,31.5427,23000.0
2008-07-16 10:40:00,32.53,32.9,32.3,32.35,20100.0,31.5233,31.8819,31.3004,31.3489,20100.0
2008-07-16 10:50:00,32.33,32.97,32.32,32.93,12000.0,31.3295,31.9497,31.3198,31.9109,12000.0
2008-07-16 11:00:00,32.92,33.22,32.8,32.96,60500.0,31.9012,32.192,31.785,31.94,60500.0
2008-07-16 11:10:00,32.98,33.41,32.94,33.19,48100.0,31.9594,32.3761,31.9206,32.1629,48100.0
2008-07-16 11:20:00,33.09,33.27,33.0,33.19,9200.0,32.066,32.2404,31.9788,32.1629,9200.0
2008-07-16 11:30:00,33.2,33.26,33.04,33.15,12200.0,32.1726,32.2307,32.0175,32.1241,12200.0
2008-07-16 11:40:00,33.17,33.47,33.15,33.37,26600.0,32.1435,32.4342,32.1241,32.3373,26600.0
2008-07-16 11:50:00,33.36,33.78,33.36,33.76,16100.0,32.3276,32.7346,32.3276,32.7152,16100.0
2008-07-16 12:00:00,33.69,33.76,33.31,33.45,15900.0,32.6474,32.7152,32.2792,32.4148,15900.0
2008-07-16 12:10:00,33.43,33.5,33.16,33.21,13500.0,32.3955,32.4633,32.1338,32.1823,13500.0
2008-07-16 12:20:00,33.23,33.44,33.2,33.35,15600.0,32.2016,32.4051,32.1726,32.3179,15600.0
2008-07-16 12:30:00,33.32,33.42,33.2,33.31,10600.0,32.2889,32.3858,32.1726,32.2792,10600.0
2008-07-16 12:40:00,33.31,33.85,33.27,33.61,30600.0,32.2792,32.8025,32.2404,32.5699,30600.0
2008-07-16 12:50:00,33.69,33.89,33.56,33.58,31800.0,32.6474,32.8412,32.5214,32.5408,31800.0
2008-07-16 13:00:00,33.58,33.74,33.39,33.4,25000.0,32.5408,32.6959,32.3567,32.3664,25000.0
2008-07-16 13:10:00,33.44,33.44,33.2,33.42,22400.0,32.4051,32.4051,32.1726,32.3858,22400.0
2008-07-16 13:20:00,33.44,33.62,33.44,33.55,13700.0,32.4051,32.5796,32.4051,32.5117,13700.0
2008-07-16 13:30:00,33.53,33.6,33.2,33.33,28800.0,32.4924,32.5602,32.1726,32.2986,28800.0
2008-07-16 13:40:00,33.35,33.46,33.31,33.39,5400.0,32.3179,32.4245,32.2792,32.3567,5400.0
2008-07-16 13:50:00,33.36,33.63,33.28,33.54,10300.0,32.3276,32.5893,32.2501,32.5021,10300.0
2008-07-16 14:00:00,33.45,33.84,33.33,33.63,30500.0,32.4148,32.7928,32.2986,32.5893,30500.0
2008-07-16 14:10:00,33.64,33.87,33.6,33.67,11900.0,32.599,32.8218,32.5602,32.628,11900.0
2008-07-16 14:20:00,33.72,33.83,33.72,33.79,16200.0,32.6765,32.7831,32.6765,32.7443,16200.0
2008-07-16 14:30:00,33.8,34.12,33.79,34.01,28600.0,32.754,33.0641,32.7443,32.9575,28600.0
2008-07-16 14:40:00,34.01,34.12,33.79,33.83,29200.0,32.9575,33.0641,32.7443,32.7831,29200.0
2008-07-16 14:50:00,33.82,34.04,33.79,33.85,21500.0,32.7734,32.9866,32.7443,32.8025,21500.0
2008-07-16 15:00:00,33.84,33.84,33.5,33.58,38300.0,32.7928,32.7928,32.4633,32.5408,38300.0
2008-07-16 15:10:00,33.63,33.72,33.52,33.61,19100.0,32.5893,32.6765,32.4827,32.5699,19100.0
2008-07-16 15:20:00,33.59,33.95,33.59,33.95,18800.0,32.5505,32.8994,32.5505,32.8994,18800.0
2008-07-16 15:30:00,33.92,33.94,33.56,33.87,27100.0,32.8703,32.8897,32.5214,32.8218,27100.0
2008-07-16 15:40:00,33.89,34.2,33.69,34.08,47100.0,32.8412,33.1416,32.6474,33.0253,47100.0
2008-07-16 15:50:00,34.12,34.28,33.97,34.16,82300.0,33.0641,33.2192,32.9187,33.1029,82300.0
2008-07-17 09:30:00,34.22,35.19,33.99,35.08,48700.0,33.161,34.101,32.9381,33.9944,48700.0
2008-07-17 09:40:00,34.95,35.25,34.46,34.69,71000.0,33.8684,34.1591,33.3936,33.6165,71000.0
2008-07-17 09:50:00,34.75,35.0,34.63,34.67,17900.0,33.6746,33.9169,33.5583,33.5971,17900.0
2008-07-17 10:00:00,34.67,34.8,34.4,34.67,26600.0,33.5971,33.7231,33.3354,33.5971,26600.0
2008-07-17 10:10:00,34.63,34.8,34.46,34.79,35600.0,33.5583,33.7231,33.3936,33.7134,35600.0
2008-07-17 10:20:00,34.8,34.8,34.5,34.63,18300.0,33.7231,33.7231,33.4323,33.5583,18300.0
2008-07-17 10:30:00,34.6,34.8,34.56,34.57,16200.0,33.5293,33.7231,33.4905,33.5002,16200.0
2008-07-17 10:40:00,34.6,34.78,34.56,34.77,9800.0,33.5293,33.7037,33.4905,33.694,9800.0
2008-07-17 10:50:00,34.8,34.84,34.43,34.48,29600.0,33.7231,33.7618,33.3645,33.413,29600.0
2008-07-17 11:00:00,34.48,34.59,34.32,34.39,40400.0,33.413,33.5196,33.2579,33.3258,40400.0
2008-07-17 11:10:00,34.43,34.44,33.9,33.91,32700.0,33.3645,33.3742,32.8509,32.8606,32700.0
2008-07-17 11:20:00,33.9,34.32,33.79,34.03,32600.0,32.8509,33.2579,32.7443,32.9769,32600.0
2008-07-17 11:30:00,34.07,34.18,33.91,34.05,18400.0,33.0157,33.1222,32.8606,32.9963,18400.0
2008-07-17 11:40:00,34.12,34.35,34.0,34.05,27100.0,33.0641,33.287,32.9478,32.9963,27100.0
2008-07-17 11:50:00,34.05,34.25,33.98,34.25,18900.0,32.9963,33.1901,32.9284,33.1901,18900.0
2008-07-17 12:00:00,34.22,34.35,33.84,33.91,15700.0,33.161,33.287,32.7928,32.8606,15700.0
2008-07-17 12:10:00,33.87,33.9,33.68,33.78,17700.0,32.8218,32.8509,32.6377,32.7346,17700.0
2008-07-17 12:20:00,33.78,33.92,33.65,33.73,12100.0,32.7346,32.8703,32.6087,32.6862,12100.0
2008-07-17 12:30:00,33.74,33.74,33.28,33.44,24500.0,32.6959,32.6959,32.2501,32.4051,24500.0
2008-07-17 12:40:00,33.44,33.46,33.21,33.45,16300.0,32.4051,32.4245,32.1823,32.4148,16300.0
2008-07-17 12:50:00,33.38,33.59,33.22,33.43,17000.0,32.347,32.5505,32.192,32.3955,17000.0
2008-07-17 13:00:00,33.38,33.38,33.19,33.27,8300.0,32.347,32.347,32.1629,32.2404,8300.0
2008-07-17 13:10:00,33.25,33.88,33.23,33.66,29000.0,32.221,32.8315,32.2016,32.6183,29000.0
2008-07-17 13:20:00,33.56,33.6,33.25,33.39,6700.0,32.5214,32.5602,32.221,32.3567,6700.0
2008-07-17 13:30:00,33.43,33.7,33.37,33.69,8800.0,32.3955,32.6571,32.3373,32.6474,8800.0
2008-07-17 13:40:00,33.66,33.81,33.5,33.75,6400.0,32.6183,32.7637,32.4633,32.7056,6400.0
2008-07-17 13:50:00,33.75,33.78,33.68,33.77,6200.0,32.7056,32.7346,32.6377,32.7249,6200.0
2008-07-17 14:00:00,33.77,33.85,33.64,33.8,7100.0,32.7249,32.8025,32.599,32.754,7100.0
2008-07-17 14:10:00,33.79,34.0,33.71,33.82,14800.0,32.7443,32.9478,32.6668,32.7734,14800.0
2008-07-17 14:20:00,33.82,34.05,33.75,33.85,9500.0,32.7734,32.9963,32.7056,32.8025,9500.0
2008-07-17 14:30:00,33.85,33.9,33.71,33.82,6600.0,32.8025,32.8509,32.6668,32.7734,6600.0
2008-07-17 14:40:00,33.81,33.98,33.53,33.74,20200.0,32.7637,32.9284,32.4924,32.6959,20200.0
2008-07-17 14:50:00,33.81,34.0,33.81,33.9,19400.0,32.7637,32.9478,32.7637,32.8509,19400.0
2008-07-17 15:00:00,33.89,34.24,33.62,33.63,22000.0,32.8412,33.1804,32.5796,32.5893,22000.0
2008-07-17 15:10:00,33.63,33.74,33.35,33.58,22300.0,32.5893,32.6959,32.3179,32.5408,22300.0
2008-07-17 15:20:00,33.59,33.68,33.13,33.5,41200.0,32.5505,32.6377,32.1047,32.4633,41200.0
2008-07-17 15:30:00,33.51,33.68,33.19,33.3,29600.0,32.473,32.6377,32.1629,32.2695,29600.0
2008-07-17 15:40:00,33.26,33.45,33.1,33.29,40100.0,32.2307,32.4148,32.0757,32.2598,40100.0
2008-07-17 15:50:00,33.29,33.48,33.18,33.25,37000.0,32.2598,32.4439,32.1532,32.221,37000.0
2008-07-18 09:30:00,33.02,33.9,33.02,33.33,26100.0,31.9981,32.8509,31.9981,32.2986,26100.0
2008-07-18 09:40:00,33.31,33.32,32.57,32.74,18800.0,32.2792,32.2889,31.5621,31.7268,18800.0
2008-07-18 09:50:00,32.74,33.11,32.54,32.95,10600.0,31.7268,32.0854,31.533,31.9303,10600.0
2008-07-18 10:00:00,32.99,33.0,32.57,32.7,18700.0,31.9691,31.9788,31.5621,31.688,18700.0
2008-07-18 10:10:00,32.76,32.9,32.57,32.74,12100.0,31.7462,31.8819,31.5621,31.7268,12100.0
2008-07-18 10:20:00,32.83,33.26,32.79,32.99,17900.0,31.814,32.2307,31.7753,31.9691,17900.0
2008-07-18 10:30:00,33.17,33.27,32.81,32.81,15800.0,32.1435,32.2404,31.7946,31.7946,15800.0
2008-07-18 10:40:00,32.85,33.13,32.6,33.09,17000.0,31.8334,32.1047,31.5911,32.066,17000.0
2008-07-18 10:50:00,33.09,33.44,33.01,33.4,16300.0,32.066,32.4051,31.9885,32.3664,16300.0
2008-07-18 11:00:00,33.44,33.59,33.23,33.34,6600.0,32.4051,32.5505,32.2016,32.3082,6600.0
2008-07-18 11:10:00,33.36,33.95,33.35,33.87,24500.0,32.3276,32.8994,32.3179,32.8218,24500.0
2008-07-18 11:20:00,33.86,34.33,33.68,34.24,64000.0,32.8122,33.2676,32.6377,33.1804,64000.0
2008-07-18 11:30:00,34.12,34.46,33.89,33.99,39900.0,33.0641,33.3936,32.8412,32.9381,39900.0
2008-07-18 11:40:00,34.0,34.24,34.0,34.13,17200.0,32.9478,33.1804,32.9478,33.0738,17200.0
2008-07-18 11:50:00,34.04,34.22,33.85,34.0,19500.0,32.9866,33.161,32.8025,32.9478,19500.0
2008-07-18 12:00:00,34.01,34.31,33.98,33.99,8900.0,32.9575,33.2482,32.9284,32.9381,8900.0
2008-07-18 12:10:00,34.02,34.02,33.58,33.6,11700.0,32.9672,32.9672,32.5408,32.5602,11700.0
2008-07-18 12:20:00,33.63,33.64,33.39,33.4,11100.0,32.5893,32.599,32.3567,32.3664,11100.0
2008-07-18 12:30:00,33.44,33.56,33.24,33.44,13600.0,32.4051,32.5214,32.2113,32.4051,13600.0
2008-07-18 12:40:00,33.44,33.44,32.9,33.36,20900.0,32.4051,32.4051,31.8819,32.3276,20900.0
2008-07-18 12:50:00,33.37,33.37,33.1,33.26,8100.0,32.3373,32.3373,32.0757,32.2307,8100.0
2008-07-18 13:00:00,33.27,33.38,33.06,33.1,5500.0,32.2404,32.347,32.0369,32.0757,5500.0
2008-07-18 13:10:00,33.1,33.33,33.05,33.17,11100.0,32.0757,32.2986,32.0272,32.1435,11100.0
2008-07-18 13:20:00,33.12,33.38,32.78,33.38,19100.0,32.0951,32.347,31.7656,32.347,19100.0
2008-07-18 13:30:00,33.3,33.44,33.11,33.25,17500.0,32.2695,32.4051,32.0854,32.221,17500.0
2008-07-18 13:40:00,33.26,33.55,33.22,33.54,9500.0,32.2307,32.5117,32.192,32.5021,9500.0
2008-07-18 13:50:00,33.54,33.55,33.18,33.29,8600.0,32.5021,32.5117,32.1532,32.2598,8600.0
2008-07-18 14:00:00,33.29,33.54,33.16,33.49,6100.0,32.2598,32.5021,32.1338,32.4536,6100.0
2008-07-18 14:10:00,33.55,33.7,33.55,33.69,3200.0,32.5117,32.6571,32.5117,32.6474,3200.0
2008-07-18 14:20:00,33.7,33.7,33.6,33.62,3500.0,32.6571,32.6571,32.5602,32.5796,3500.0
2008-07-18 14:30:00,33.61,33.61,33.37,33.51,3000.0,32.5699,32.5699,32.3373,32.473,3000.0
2008-07-18 14:40:00,33.45,33.48,33.43,33.43,1000.0,32.4148,32.4439,32.3955,32.3955,1000.0
2008-07-18 14:50:00,33.44,33.47,33.22,33.37,4300.0,32.4051,32.4342,32.192,32.3373,4300.0
2008-07-18 15:00:00,33.34,33.46,33.27,33.33,5500.0,32.3082,32.4245,32.2404,32.2986,5500.0
2008-07-18 15:10:00,33.49,33.65,33.47,33.48,4800.0,32.4536,32.6087,32.4342,32.4439,4800.0
2008-07-18 15:20:00,33.5,33.8,33.46,33.8,7600.0,32.4633,32.754,32.4245,32.754,7600.0
2008-07-18 15:30:00,33.8,33.95,33.69,33.75,12500.0,32.754,32.8994,32.6474,32.7056,12500.0
2008-07-18 15:40:00,33.77,34.0,33.66,33.84,8600.0,32.7249,32.9478,32.6183,32.7928,8600.0
2008-07-18 15:50:00,33.78,33.79,33.5,33.78,24500.0,32.7346,32.7443,32.4633,32.7346,24500.0
2008-07-21 09:30:00,33.88,34.78,33.76,34.18,8000.0,32.8315,33.7037,32.7152,33.1222,8000.0
2008-07-21 09:40:00,34.18,34.22,33.45,33.6,15000.0,33.1222,33.161,32.4148,32.5602,15000.0
2008-07-21 09:50:00,33.6,33.6,33.16,33.55,11900.0,32.5602,32.5602,32.1338,32.5117,11900.0
2008-07-21 10:00:00,33.5,33.7,33.26,33.48,44700.0,32.4633,32.6571,32.2307,32.4439,44700.0
2008-07-21 10:10:00,33.66,33.67,33.29,33.56,15400.0,32.6183,32.628,32.2598,32.5214,15400.0
2008-07-21 10:20:00,33.55,33.79,33.36,33.68,13400.0,32.5117,32.7443,32.3276,32.6377,13400.0
2008-07-21 10:30:00,33.65,33.88,33.61,33.88,4300.0,32.6087,32.8315,32.5699,32.8315,4300.0
2008-07-21 10:40:00,34.0,34.03,33.9,34.0,12300.0,32.9478,32.9769,32.8509,32.9478,12300.0
2008-07-21 10:50:00,33.99,33.99,33.7,33.7,6700.0,32.9381,32.9381,32.6571,32.6571,6700.0
2008-07-21 11:00:00,33.82,33.95,33.63,33.95,4100.0,32.7734,32.8994,32.5893,32.8994,4100.0
2008-07-21 11:10:00,33.95,33.96,33.62,33.71,5000.0,32.8994,32.9091,32.5796,32.6668,5000.0
2008-07-21 11:20:00,33.76,33.92,33.69,33.92,7300.0,32.7152,32.8703,32.6474,32.8703,7300.0
2008-07-21 11:30:00,33.82,33.82,33.41,33.41,1800.0,32.7734,32.7734,32.3761,32.3761,1800.0
2008-07-21 11:40:00,33.39,33.52,33.29,33.44,6800.0,32.3567,32.4827,32.2598,32.4051,6800.0
2008-07-21 11:50:00,33.44,33.45,33.12,33.15,6900.0,32.4051,32.4148,32.0951,32.1241,6900.0
2008-07-21 12:00:00,33.23,33.33,33.16,33.29,5600.0,32.2016,32.2986,32.1338,32.2598,5600.0
2008-07-21 12:10:00,33.34,33.57,33.21,33.4,15300.0,32.3082,32.5311,32.1823,32.3664,15300.0
2008-07-21 12:20:00,33.4,33.44,33.26,33.32,4200.0,32.3664,32.4051,32.2307,32.2889,4200.0
2008-07-21 12:30:00,33.31,33.56,33.31,33.43,3400.0,32.2792,32.5214,32.2792,32.3955,3400.0
2008-07-21 12:40:00,33.36,33.59,33.25,33.59,17600.0,32.3276,32.5505,32.221,32.5505,17600.0
2008-07-21 12:50:00,33.51,33.65,33.48,33.65,2200.0,32.473,32.6087,32.4439,32.6087,2200.0
2008-07-21 13:00:00,33.6,33.78,33.59,33.78,1800.0,32.5602,32.7346,32.5505,32.7346,1800.0
2008-07-21 13:10:00,33.76,33.95,33.75,33.86,3900.0,32.7152,32.8994,32.7056,32.8122,3900.0
2008-07-21 13:20:00,33.87,33.95,33.76,33.92,9900.0,32.8218,32.8994,32.7152,32.8703,9900.0
2008-07-21 13:30:00,33.92,34.18,33.9,34.18,91000.0,32.8703,33.1222,32.8509,33.1222,91000.0
2008-07-21 13:40:00,34.18,34.21,33.95,34.03,4700.0,33.1222,33.1513,32.8994,32.9769,4700.0
2008-07-21 13:50:00,34.04,34.22,34.04,34.15,6000.0,32.9866,33.161,32.9866,33.0932,6000.0
2008-07-21 14:00:00,34.14,34.2,34.06,34.1,2800.0,33.0835,33.1416,33.006,33.0447,2800.0
2008-07-21 14:10:00,34.1,34.1,33.86,33.96,10600.0,33.0447,33.0447,32.8122,32.9091,10600.0
2008-07-21 14:20:00,33.98,34.15,33.94,33.99,9500.0,32.9284,33.0932,32.8897,32.9381,9500.0
2008-07-21 14:30:00,34.0,34.22,33.99,34.21,16900.0,32.9478,33.161,32.9381,33.1513,16900.0
2008-07-21 14:40:00,34.22,34.36,34.2,34.36,9000.0,33.161,33.2967,33.1416,33.2967,9000.0
2008-07-21 14:50:00,34.32,34.35,34.2,34.33,11200.0,33.2579,33.287,33.1416,33.2676,11200.0
2008-07-21 15:00:00,34.33,34.42,34.2,34.36,10000.0,33.2676,33.3548,33.1416,33.2967,10000.0
2008-07-21 15:10:00,34.37,34.49,34.32,34.42,10800.0,33.3064,33.4227,33.2579,33.3548,10800.0
2008-07-21 15:20:00,34.41,34.57,34.37,34.37,16600.0,33.3451,33.5002,33.3064,33.3064,16600.0
2008-07-21 15:30:00,34.38,34.55,34.37,34.55,16500.0,33.3161,33.4808,33.3064,33.4808,16500.0
2008-07-21 15:40:00,34.51,34.55,34.3,34.38,42100.0,33.442,33.4808,33.2385,33.3161,42100.0
2008-07-21 15:50:00,34.4,34.5,34.27,34.42,31100.0,33.3354,33.4323,33.2095,33.3548,31100.0
2008-07-22 09:30:00,33.79,34.31,33.05,34.07,42000.0,32.7443,33.2482,32.0272,33.0157,42000.0
2008-07-22 09:40:00,34.01,34.27,33.68,34.12,33800.0,32.9575,33.2095,32.6377,33.0641,33800.0
2008-07-22 09:50:00,34.13,34.64,34.09,34.64,13400.0,33.0738,33.568,33.035,33.568,13400.0
2008-07-22 10:00:00,34.64,34.74,34.31,34.43,25600.0,33.568,33.6649,33.2482,33.3645,25600.0
2008-07-22 10:10:00,34.49,34.49,34.15,34.32,36700.0,33.4227,33.4227,33.0932,33.2579,36700.0
2008-07-22 10:20:00,34.34,34.42,33.94,33.94,25400.0,33.2773,33.3548,32.8897,32.8897,25400.0
2008-07-22 10:30:00,34.01,34.2,34.01,34.14,22700.0,32.9575,33.1416,32.9575,33.0835,22700.0
2008-07-22 10:40:00,34.18,34.45,34.15,34.2,8700.0,33.1222,33.3839,33.0932,33.1416,8700.0
2008-07-22 10:50:00,34.2,34.24,34.0,34.16,7000.0,33.1416,33.1804,32.9478,33.1029,7000.0
2008-07-22 11:00:00,34.17,34.55,34.16,34.41,11700.0,33.1126,33.4808,33.1029,33.3451,11700.0
2008-07-22 11:10:00,34.45,34.74,34.41,34.57,10500.0,33.3839,33.6649,33.3451,33.5002,10500.0
2008-07-22 11:20:00,34.59,34.99,34.55,34.91,10300.0,33.5196,33.9072,33.4808,33.8297,10300.0
2008-07-22 11:30:00,34.9,34.95,34.69,34.85,7600.0,33.82,33.8684,33.6165,33.7715,7600.0
2008-07-22 11:40:00,34.81,34.83,34.72,34.77,5900.0,33.7328,33.7521,33.6455,33.694,5900.0
2008-07-22 11:50:00,34.72,34.79,34.41,34.41,6800.0,33.6455,33.7134,33.3451,33.3451,6800.0
2008-07-22 12:00:00,34.43,34.59,34.4,34.59,4200.0,33.3645,33.5196,33.3354,33.5196,4200.0
2008-07-22 12:10:00,34.59,34.74,34.43,34.68,12000.0,33.5196,33.6649,33.3645,33.6068,12000.0
2008-07-22 12:20:00,34.71,34.79,34.58,34.63,5700.0,33.6358,33.7134,33.5099,33.5583,5700.0
2008-07-22 12:30:00,34.62,34.69,34.61,34.65,1600.0,33.5486,33.6165,33.5389,33.5777,1600.0
2008-07-22 12:40:00,34.62,34.67,34.44,34.49,11100.0,33.5486,33.5971,33.3742,33.4227,11100.0
2008-07-22 12:50:00,34.56,34.77,34.43,34.52,15300.0,33.4905,33.694,33.3645,33.4517,15300.0
2008-07-22 13:00:00,34.54,34.54,34.36,34.42,8100.0,33.4711,33.4711,33.2967,33.3548,8100.0
2008-07-22 13:10:00,34.47,34.54,34.44,34.54,1800.0,33.4033,33.4711,33.3742,33.4711,1800.0
2008-07-22 13:20:00,34.5,34.63,34.42,34.54,2900.0,33.4323,33.5583,33.3548,33.4711,2900.0
2008-07-22 13:30:00,34.55,34.72,34.5,34.55,11900.0,33.4808,33.6455,33.4323,33.4808,11900.0
2008-07-22 13:40:00,34.58,34.59,34.38,34.4,12600.0,33.5099,33.5196,33.3161,33.3354,12600.0
2008-07-22 13:50:00,34.42,34.44,34.26,34.36,9600.0,33.3548,33.3742,33.1998,33.2967,9600.0
2008-07-22 14:00:00,34.36,34.39,34.16,34.32,5500.0,33.2967,33.3258,33.1029,33.2579,5500.0
2008-07-22 14:10:00,34.31,34.36,34.18,34.27,24100.0,33.2482,33.2967,33.1222,33.2095,24100.0
2008-07-22 14:20:00,34.31,34.38,34.06,34.31,51200.0,33.2482,33.3161,33.006,33.2482,51200.0
2008-07-22 14:30:00,34.26,34.34,34.1,34.17,14800.0,33.1998,33.2773,33.0447,33.1126,14800.0
2008-07-22 14:40:00,34.15,34.29,34.08,34.27,4300.0,33.0932,33.2288,33.0253,33.2095,4300.0
2008-07-22 14:50:00,34.28,34.29,34.1,34.22,9100.0,33.2192,33.2288,33.0447,33.161,9100.0
2008-07-22 15:00:00,34.24,34.25,34.1,34.19,16600.0,33.1804,33.1901,33.0447,33.1319,16600.0
2008-07-22 15:10:00,34.24,34.25,34.08,34.22,17200.0,33.1804,33.1901,33.0253,33.161,17200.0
2008-07-22 15:20:00,34.25,34.29,34.17,34.2,9900.0,33.1901,33.2288,33.1126,33.1416,9900.0
2008-07-22 15:30:00,34.25,34.28,34.19,34.26,20300.0,33.1901,33.2192,33.1319,33.1998,20300.0
2008-07-22 15:40:00,34.25,34.37,34.22,34.24,55600.0,33.1901,33.3064,33.161,33.1804,55600.0
2008-07-22 15:50:00,34.28,34.37,34.22,34.29,39900.0,33.2192,33.3064,33.161,33.2288,39900.0
2008-07-23 09:30:00,34.11,34.18,33.64,33.9,25600.0,33.0544,33.1222,32.599,32.8509,25600.0
2008-07-23 09:40:00,33.87,34.21,33.56,33.91,19900.0,32.8218,33.1513,32.5214,32.8606,19900.0
2008-07-23 09:50:00,33.94,34.13,33.35,33.78,24400.0,32.8897,33.0738,32.3179,32.7346,24400.0
2008-07-23 10:00:00,33.83,34.01,33.51,33.67,13100.0,32.7831,32.9575,32.473,32.628,13100.0
2008-07-23 10:10:00,33.54,34.04,33.52,33.9,15100.0,32.5021,32.9866,32.4827,32.8509,15100.0
2008-07-23 10:20:00,33.9,34.3,33.6,34.04,42900.0,32.8509,33.2385,32.5602,32.9866,42900.0
2008-07-23 10:30:00,33.98,34.3,33.66,33.92,17100.0,32.9284,33.2385,32.6183,32.8703,17100.0
2008-07-23 10:40:00,34.09,34.19,33.75,34.06,14300.0,33.035,33.1319,32.7056,33.006,14300.0
2008-07-23 10:50:00,34.06,34.23,33.91,34.19,12000.0,33.006,33.1707,32.8606,33.1319,12000.0
2008-07-23 11:00:00,34.16,34.16,33.77,34.11,15900.0,33.1029,33.1029,32.7249,33.0544,15900.0
2008-07-23 11:10:00,34.1,34.24,34.01,34.02,6600.0,33.0447,33.1804,32.9575,32.9672,6600.0
2008-07-23 11:20:00,34.08,34.25,34.05,34.21,6400.0,33.0253,33.1901,32.9963,33.1513,6400.0
2008-07-23 11:30:00,34.2,34.23,34.13,34.13,2700.0,33.1416,33.1707,33.0738,33.0738,2700.0
2008-07-23 11:40:00,34.11,34.21,34.0,34.01,3500.0,33.0544,33.1513,32.9478,32.9575,3500.0
2008-07-23 11:50:00,34.03,34.08,33.84,33.91,8600.0,32.9769,33.0253,32.7928,32.8606,8600.0
2008-07-23 12:00:00,33.87,34.11,33.83,33.98,11900.0,32.8218,33.0544,32.7831,32.9284,11900.0
2008-07-23 12:10:00,33.9,34.09,33.75,34.09,12800.0,32.8509,33.035,32.7056,33.035,12800.0
2008-07-23 12:20:00,33.98,34.05,33.8,33.8,3000.0,32.9284,32.9963,32.754,32.754,3000.0
2008-07-23 12:30:00,33.88,33.95,33.8,33.85,6600.0,32.8315,32.8994,32.754,32.8025,6600.0
2008-07-23 12:40:00,33.84,33.84,33.71,33.74,8700.0,32.7928,32.7928,32.6668,32.6959,8700.0
2008-07-23 12:50:00,33.75,34.11,33.74,33.9,10300.0,32.7056,33.0544,32.6959,32.8509,10300.0
2008-07-23 13:00:00,33.92,34.04,33.88,33.92,22400.0,32.8703,32.9866,32.8315,32.8703,22400.0
2008-07-23 13:10:00,33.9,33.98,33.85,33.98,1200.0,32.8509,32.9284,32.8025,32.9284,1200.0
2008-07-23 13:20:00,33.98,33.98,33.74,33.82,13600.0,32.9284,32.9284,32.6959,32.7734,13600.0
2008-07-23 13:30:00,33.84,34.03,33.81,33.99,14600.0,32.7928,32.9769,32.7637,32.9381,14600.0
2008-07-23 13:40:00,33.95,34.0,33.85,33.92,18700.0,32.8994,32.9478,32.8025,32.8703,18700.0
2008-07-23 13:50:00,33.96,34.03,33.88,33.99,20100.0,32.9091,32.9769,32.8315,32.9381,20100.0
2008-07-23 14:00:00,33.99,34.15,33.94,34.15,17900.0,32.9381,33.0932,32.8897,33.0932,17900.0
2008-07-23 14:10:00,34.15,34.16,33.93,34.09,17400.0,33.0932,33.1029,32.88,33.035,17400.0
2008-07-23 14:20:00,34.09,34.2,33.98,34.19,11400.0,33.035,33.1416,32.9284,33.1319,11400.0
2008-07-23 14:30:00,34.16,34.24,34.07,34.11,9200.0,33.1029,33.1804,33.0157,33.0544,9200.0
2008-07-23 14:40:00,34.1,34.18,33.95,34.01,11400.0,33.0447,33.1222,32.8994,32.9575,11400.0
2008-07-23 14:50:00,33.98,34.08,33.91,33.93,12800.0,32.9284,33.0253,32.8606,32.88,12800.0
2008-07-23 15:00:00,33.91,33.98,33.8,33.91,21300.0,32.8606,32.9284,32.754,32.8606,21300.0
2008-07-23 15:10:00,33.92,33.97,33.89,33.95,15200.0,32.8703,32.9187,32.8412,32.8994,15200.0
2008-07-23 15:20:00,33.96,34.09,33.88,34.0,13800.0,32.9091,33.035,32.8315,32.9478,13800.0
2008-07-23 15:30:00,34.03,34.04,33.92,33.98,10900.0,32.9769,32.9866,32.8703,32.9284,10900.0
2008-07-23 15:40:00,33.97,34.04,33.89,33.98,18500.0,32.9187,32.9866,32.8412,32.9284,18500.0
2008-07-23 15:50:00,33.98,34.04,33.92,33.97,20800.0,32.9284,32.9866,32.8703,32.9187,20800.0
2008-07-24 09:30:00,34.38,34.48,33.9,34.04,36000.0,33.3161,33.413,32.8509,32.9866,36000.0
2008-07-24 09:40:00,34.05,34.4,34.04,34.1,21000.0,32.9963,33.3354,32.9866,33.0447,21000.0
2008-07-24 09:50:00,34.11,34.46,34.04,34.24,24700.0,33.0544,33.3936,32.9866,33.1804,24700.0
2008-07-24 10:00:00,34.2,34.38,34.01,34.19,17800.0,33.1416,33.3161,32.9575,33.1319,17800.0
2008-07-24 10:10:00,34.21,34.37,34.14,34.18,15300.0,33.1513,33.3064,33.0835,33.1222,15300.0
2008-07-24 10:20:00,34.13,34.34,34.13,34.33,4700.0,33.0738,33.2773,33.0738,33.2676,4700.0
2008-07-24 10:30:00,34.33,34.39,34.06,34.32,10800.0,33.2676,33.3258,33.006,33.2579,10800.0
2008-07-24 10:40:00,34.26,34.35,34.15,34.2,13000.0,33.1998,33.287,33.0932,33.1416,13000.0
2008-07-24 10:50:00,34.14,34.26,34.02,34.03,16100.0,33.0835,33.1998,32.9672,32.9769,16100.0
2008-07-24 11:00:00,34.01,34.08,33.75,33.83,23700.0,32.9575,33.0253,32.7056,32.7831,23700.0
2008-07-24 11:10:00,33.79,34.0,33.78,34.0,9100.0,32.7443,32.9478,32.7346,32.9478,9100.0
2008-07-24 11:20:00,33.99,33.99,33.82,33.82,9300.0,32.9381,32.9381,32.7734,32.7734,9300.0
2008-07-24 11:30:00,33.82,33.82,33.63,33.66,4700.0,32.7734,32.7734,32.5893,32.6183,4700.0
2008-07-24 11:40:00,33.68,33.7,33.55,33.57,11100.0,32.6377,32.6571,32.5117,32.5311,11100.0
2008-07-24 11:50:00,33.56,33.63,33.33,33.43,10400.0,32.5214,32.5893,32.2986,32.3955,10400.0
2008-07-24 12:00:00,33.44,33.5,33.11,33.14,9900.0,32.4051,32.4633,32.0854,32.1144,9900.0
2008-07-24 12:10:00,33.15,33.32,32.84,33.2,14900.0,32.1241,32.2889,31.8237,32.1726,14900.0
2008-07-24 12:20:00,33.14,33.35,33.14,33.2,7500.0,32.1144,32.3179,32.1144,32.1726,7500.0
2008-07-24 12:30:00,33.2,33.37,32.98,32.98,9200.0,32.1726,32.3373,31.9594,31.9594,9200.0
2008-07-24 12:40:00,33.01,33.2,33.01,33.1,5100.0,31.9885,32.1726,31.9885,32.0757,5100.0
2008-07-24 12:50:00,33.08,33.1,32.95,33.02,6500.0,32.0563,32.0757,31.9303,31.9981,6500.0
2008-07-24 13:00:00,33.0,33.0,32.79,32.87,12200.0,31.9788,31.9788,31.7753,31.8528,12200.0
2008-07-24 13:10:00,32.88,33.1,32.83,32.95,20800.0,31.8625,32.0757,31.814,31.9303,20800.0
2008-07-24 13:20:00,32.92,33.19,32.92,33.13,5500.0,31.9012,32.1629,31.9012,32.1047,5500.0
2008-07-24 13:30:00,33.14,33.38,33.13,33.24,12900.0,32.1144,32.347,32.1047,32.2113,12900.0
2008-07-24 13:40:00,33.28,33.49,33.28,33.45,2500.0,32.2501,32.4536,32.2501,32.4148,2500.0
2008-07-24 13:50:00,33.55,33.55,33.37,33.4,5300.0,32.5117,32.5117,32.3373,32.3664,5300.0
2008-07-24 14:00:00,33.37,33.46,33.3,33.32,11100.0,32.3373,32.4245,32.2695,32.2889,11100.0
2008-07-24 14:10:00,33.3,33.31,33.05,33.19,14900.0,32.2695,32.2792,32.0272,32.1629,14900.0
2008-07-24 14:20:00,33.16,33.21,32.86,33.0,8800.0,32.1338,32.1823,31.8431,31.9788,8800.0
2008-07-24 14:30:00,33.01,33.11,32.88,33.04,11100.0,31.9885,32.0854,31.8625,32.0175,11100.0
2008-07-24 14:40:00,33.04,33.06,32.87,33.04,5100.0,32.0175,32.0369,31.8528,32.0175,5100.0
2008-07-24 14:50:00,33.04,33.12,32.66,33.08,13400.0,32.0175,32.0951,31.6493,32.0563,13400.0
2008-07-24 15:00:00,33.08,33.3,32.87,33.21,18800.0,32.0563,32.2695,31.8528,32.1823,18800.0
2008-07-24 15:10:00,33.23,33.3,33.05,33.2,19700.0,32.2016,32.2695,32.0272,32.1726,19700.0
2008-07-24 15:20:00,33.17,33.29,33.03,33.1,25600.0,32.1435,32.2598,32.0078,32.0757,25600.0
2008-07-24 15:30:00,33.11,33.12,32.59,32.63,31500.0,32.0854,32.0951,31.5815,31.6202,31500.0
2008-07-24 15:40:00,32.63,32.9,32.33,32.89,44700.0,31.6202,31.8819,31.3295,31.8722,44700.0
2008-07-24 15:50:00,32.87,33.04,32.77,32.93,50200.0,31.8528,32.0175,31.7559,31.9109,50200.0
2008-07-25 09:30:00,33.0,33.34,32.51,32.94,7900.0,31.9788,32.3082,31.5039,31.9206,7900.0
2008-07-25 09:40:00,32.95,32.97,32.69,32.97,4800.0,31.9303,31.9497,31.6784,31.9497,4800.0
2008-07-25 09:50:00,33.05,33.05,32.53,32.82,6000.0,32.0272,32.0272,31.5233,31.8043,6000.0
2008-07-25 10:00:00,32.76,33.0,32.69,32.69,6800.0,31.7462,31.9788,31.6784,31.6784,6800.0
2008-07-25 10:10:00,32.73,32.98,32.59,32.98,8400.0,31.7171,31.9594,31.5815,31.9594,8400.0
2008-07-25 10:20:00,32.92,32.95,32.34,32.41,20800.0,31.9012,31.9303,31.3392,31.407,20800.0
2008-07-25 10:30:00,32.36,32.7,32.32,32.57,17200.0,31.3586,31.688,31.3198,31.5621,17200.0
2008-07-25 10:40:00,32.54,33.06,32.44,32.96,31300.0,31.533,32.0369,31.4361,31.94,31300.0
2008-07-25 10:50:00,32.99,33.17,32.99,33.17,4100.0,31.9691,32.1435,31.9691,32.1435,4100.0
2008-07-25 11:00:00,33.26,33.35,33.15,33.15,6700.0,32.2307,32.3179,32.1241,32.1241,6700.0
2008-07-25 11:10:00,33.16,33.36,33.16,33.2,1800.0,32.1338,32.3276,32.1338,32.1726,1800.0
2008-07-25 11:20:00,33.2,33.2,32.94,33.11,4300.0,32.1726,32.1726,31.9206,32.0854,4300.0
2008-07-25 11:30:00,33.2,33.36,33.11,33.13,4500.0,32.1726,32.3276,32.0854,32.1047,4500.0
2008-07-25 11:40:00,33.13,33.15,33.0,33.15,1900.0,32.1047,32.1241,31.9788,32.1241,1900.0
2008-07-25 11:50:00,33.19,33.2,33.13,33.18,4100.0,32.1629,32.1726,32.1047,32.1532,4100.0
2008-07-25 12:00:00,33.11,33.23,33.07,33.23,2900.0,32.0854,32.2016,32.0466,32.2016,2900.0
2008-07-25 12:10:00,33.22,33.25,33.14,33.14,5200.0,32.192,32.221,32.1144,32.1144,5200.0
2008-07-25 12:20:00,33.12,33.13,32.89,33.06,9100.0,32.0951,32.1047,31.8722,32.0369,9100.0
2008-07-25 12:30:00,33.08,33.08,32.99,33.01,1300.0,32.0563,32.0563,31.9691,31.9885,1300.0
2008-07-25 12:40:00,33.03,33.21,33.02,33.1,2700.0,32.0078,32.1823,31.9981,32.0757,2700.0
2008-07-25 12:50:00,33.11,33.16,33.05,33.1,1000.0,32.0854,32.1338,32.0272,32.0757,1000.0
2008-07-25 13:00:00,33.1,33.16,32.84,32.96,7800.0,32.0757,32.1338,31.8237,31.94,7800.0
2008-07-25 13:10:00,32.94,33.03,32.75,33.0,18400.0,31.9206,32.0078,31.7365,31.9788,18400.0
2008-07-25 13:20:00,33.0,33.0,32.76,32.86,11600.0,31.9788,31.9788,31.7462,31.8431,11600.0
2008-07-25 13:30:00,32.95,33.17,32.95,33.12,2500.0,31.9303,32.1435,31.9303,32.0951,2500.0
2008-07-25 13:40:00,33.1,33.17,32.88,33.13,6300.0,32.0757,32.1435,31.8625,32.1047,6300.0
2008-07-25 13:50:00,33.12,33.28,32.91,32.99,7500.0,32.0951,32.2501,31.8916,31.9691,7500.0
2008-07-25 14:00:00,33.02,33.14,32.64,33.0,20500.0,31.9981,32.1144,31.6299,31.9788,20500.0
2008-07-25 14:10:00,32.97,33.02,32.83,32.92,13200.0,31.9497,31.9981,31.814,31.9012,13200.0
2008-07-25 14:20:00,32.85,32.86,32.75,32.82,2700.0,31.8334,31.8431,31.7365,31.8043,2700.0
2008-07-25 14:30:00,32.78,33.01,32.78,33.01,2000.0,31.7656,31.9885,31.7656,31.9885,2000.0
2008-07-25 14:40:00,32.96,33.06,32.77,33.06,3400.0,31.94,32.0369,31.7559,32.0369,3400.0
2008-07-25 14:50:00,33.07,33.15,33.06,33.15,1300.0,32.0466,32.1241,32.0369,32.1241,1300.0
2008-07-25 15:00:00,33.09,33.14,32.83,32.88,8000.0,32.066,32.1144,31.814,31.8625,8000.0
2008-07-25 15:10:00,32.87,32.89,32.64,32.85,5200.0,31.8528,31.8722,31.6299,31.8334,5200.0
2008-07-25 15:20:00,32.86,32.98,32.76,32.76,7900.0,31.8431,31.9594,31.7462,31.7462,7900.0
2008-07-25 15:30:00,32.75,32.99,32.69,32.72,13500.0,31.7365,31.9691,31.6784,31.7074,13500.0
2008-07-25 15:40:00,32.72,32.99,32.65,32.99,19600.0,31.7074,31.9691,31.6396,31.9691,19600.0
2008-07-25 15:50:00,33.01,33.06,32.87,32.99,11700.0,31.9885,32.0369,31.8528,31.9691,11700.0
2008-07-28 09:30:00,32.96,33.76,32.81,33.66,53200.0,31.94,32.7152,31.7946,32.6183,53200.0
2008-07-28 09:40:00,33.69,33.69,32.95,33.0,13400.0,32.6474,32.6474,31.9303,31.9788,13400.0
2008-07-28 09:50:00,33.07,33.08,32.59,32.86,23300.0,32.0466,32.0563,31.5815,31.8431,23300.0
2008-07-28 10:00:00,32.97,33.02,32.91,33.02,3200.0,31.9497,31.9981,31.8916,31.9981,3200.0
2008-07-28 10:10:00,32.95,33.01,32.4,32.5,6800.0,31.9303,31.9885,31.3973,31.4942,6800.0
2008-07-28 10:20:00,32.49,32.49,31.73,31.9,49400.0,31.4845,31.4845,30.7481,30.9128,49400.0
2008-07-28 10:30:00,31.95,32.05,31.59,32.0,37200.0,30.9613,31.0582,30.6124,31.0097,37200.0
2008-07-28 10:40:00,32.09,32.19,31.91,31.98,39600.0,31.0969,31.1938,30.9225,30.9903,39600.0
2008-07-28 10:50:00,31.98,31.99,31.68,31.77,4000.0,30.9903,31.0,30.6996,30.7868,4000.0
2008-07-28 11:00:00,31.77,31.81,31.68,31.74,9200.0,30.7868,30.8256,30.6996,30.7578,9200.0
2008-07-28 11:10:00,31.7,31.72,31.6,31.67,9700.0,30.719,30.7384,30.6221,30.6899,9700.0
2008-07-28 11:20:00,31.68,31.74,31.65,31.68,7100.0,30.6996,30.7578,30.6705,30.6996,7100.0
2008-07-28 11:30:00,31.69,31.71,31.62,31.66,9900.0,30.7093,30.7287,30.6415,30.6802,9900.0
2008-07-28 11:40:00,31.61,31.97,31.61,31.88,14400.0,30.6318,30.9806,30.6318,30.8934,14400.0
2008-07-28 11:50:00,31.89,31.92,31.84,31.87,2800.0,30.9031,30.9322,30.8547,30.8837,2800.0
2008-07-28 12:00:00,31.84,31.9,31.82,31.87,2400.0,30.8547,30.9128,30.8353,30.8837,2400.0
2008-07-28 12:10:00,31.88,31.88,31.71,31.75,1900.0,30.8934,30.8934,30.7287,30.7674,1900.0
2008-07-28 12:20:00,31.72,31.75,31.68,31.7,1400.0,30.7384,30.7674,30.6996,30.719,1400.0
2008-07-28 12:30:00,31.68,31.76,31.61,31.63,5800.0,30.6996,30.7771,30.6318,30.6512,5800.0
2008-07-28 12:40:00,31.61,31.79,31.61,31.75,7200.0,30.6318,30.8062,30.6318,30.7674,7200.0
2008-07-28 12:50:00,31.73,31.75,31.65,31.74,8100.0,30.7481,30.7674,30.6705,30.7578,8100.0
2008-07-28 13:00:00,31.73,31.76,31.7,31.76,4300.0,30.7481,30.7771,30.719,30.7771,4300.0
2008-07-28 13:10:00,31.7,31.72,31.65,31.67,2800.0,30.719,30.7384,30.6705,30.6899,2800.0
2008-07-28 13:20:00,31.69,31.69,31.61,31.65,8500.0,30.7093,30.7093,30.6318,30.6705,8500.0
2008-07-28 13:30:00,31.64,31.66,31.25,31.35,19500.0,30.6609,30.6802,30.2829,30.3798,19500.0
2008-07-28 13:40:00,31.32,31.37,31.15,31.24,8500.0,30.3508,30.3992,30.186,30.2732,8500.0
2008-07-28 13:50:00,31.24,31.53,31.24,31.3,12900.0,30.2732,30.5543,30.2732,30.3314,12900.0
2008-07-28 14:00:00,31.3,31.36,31.23,31.28,24700.0,30.3314,30.3895,30.2635,30.312,24700.0
2008-07-28 14:10:00,31.25,31.25,31.06,31.08,5700.0,30.2829,30.2829,30.0988,30.1182,5700.0
2008-07-28 14:20:00,31.12,31.12,30.97,30.97,7200.0,30.1569,30.1569,30.0116,30.0116,7200.0
2008-07-28 14:30:00,30.94,31.11,30.92,31.11,10100.0,29.9825,30.1473,29.9631,30.1473,10100.0
2008-07-28 14:40:00,31.1,31.13,30.92,31.1,13800.0,30.1376,30.1666,29.9631,30.1376,13800.0
2008-07-28 14:50:00,31.06,31.22,30.97,30.99,13500.0,30.0988,30.2539,30.0116,30.031,13500.0
2008-07-28 15:00:00,30.98,31.17,30.98,31.05,13500.0,30.0213,30.2054,30.0213,30.0891,13500.0
2008-07-28 15:10:00,31.04,31.06,31.0,31.01,11800.0,30.0794,30.0988,30.0407,30.0503,11800.0
2008-07-28 15:20:00,31.04,31.05,30.87,31.05,17400.0,30.0794,30.0891,29.9147,30.0891,17400.0
2008-07-28 15:30:00,31.03,31.06,30.95,30.98,18100.0,30.0697,30.0988,29.9922,30.0213,18100.0
2008-07-28 15:40:00,30.97,31.15,30.97,31.08,22400.0,30.0116,30.186,30.0116,30.1182,22400.0
2008-07-28 15:50:00,31.08,31.24,30.82,31.11,40400.0,30.1182,30.2732,29.8662,30.1473,40400.0
2008-07-29 09:30:00,29.76,31.47,29.03,30.96,133500.0,28.839,30.4961,28.1316,30.0019,133500.0
2008-07-29 09:40:00,30.92,31.37,30.76,31.13,12000.0,29.9631,30.3992,29.8081,30.1666,12000.0
2008-07-29 09:50:00,31.11,31.13,30.78,30.84,15400.0,30.1473,30.1666,29.8275,29.8856,15400.0
2008-07-29 10:00:00,30.91,31.19,30.9,31.09,24600.0,29.9534,30.2248,29.9438,30.1279,24600.0
2008-07-29 10:10:00,31.09,31.15,30.98,31.1,56000.0,30.1279,30.186,30.0213,30.1376,56000.0
2008-07-29 10:20:00,31.08,31.1,30.98,31.06,7200.0,30.1182,30.1376,30.0213,30.0988,7200.0
2008-07-29 10:30:00,31.08,31.22,31.02,31.1,19600.0,30.1182,30.2539,30.06,30.1376,19600.0
2008-07-29 10:40:00,31.11,31.12,31.0,31.1,40600.0,30.1473,30.1569,30.0407,30.1376,40600.0
2008-07-29 10:50:00,31.1,31.11,31.04,31.08,20100.0,30.1376,30.1473,30.0794,30.1182,20100.0
2008-07-29 11:00:00,31.08,31.45,31.08,31.4,36800.0,30.1182,30.4767,30.1182,30.4283,36800.0
2008-07-29 11:10:00,31.4,31.4,31.2,31.4,12600.0,30.4283,30.4283,30.2345,30.4283,12600.0
2008-07-29 11:20:00,31.4,31.91,31.39,31.88,17000.0,30.4283,30.9225,30.4186,30.8934,17000.0
2008-07-29 11:30:00,31.94,31.99,31.77,31.98,11300.0,30.9516,31.0,30.7868,30.9903,11300.0
2008-07-29 11:40:00,31.99,32.49,31.92,32.4,21400.0,31.0,31.4845,30.9322,31.3973,21400.0
2008-07-29 11:50:00,32.41,32.9,32.28,32.67,30000.0,31.407,31.8819,31.281,31.659,30000.0
2008-07-29 12:00:00,32.68,32.69,32.4,32.5,24900.0,31.6687,31.6784,31.3973,31.4942,24900.0
2008-07-29 12:10:00,32.49,32.6,32.37,32.56,14500.0,31.4845,31.5911,31.3683,31.5524,14500.0
2008-07-29 12:20:00,32.56,32.58,32.41,32.44,36200.0,31.5524,31.5718,31.407,31.4361,36200.0
2008-07-29 12:30:00,32.43,32.51,32.24,32.31,19100.0,31.4264,31.5039,31.2423,31.3101,19100.0
2008-07-29 12:40:00,32.33,32.36,32.3,32.36,12600.0,31.3295,31.3586,31.3004,31.3586,12600.0
2008-07-29 12:50:00,32.35,32.37,32.34,32.36,37900.0,31.3489,31.3683,31.3392,31.3586,37900.0
2008-07-29 13:00:00,32.36,32.83,32.35,32.59,24900.0,31.3586,31.814,31.3489,31.5815,24900.0
2008-07-29 13:10:00,32.65,32.76,32.55,32.75,8200.0,31.6396,31.7462,31.5427,31.7365,8200.0
2008-07-29 13:20:00,32.75,32.81,32.69,32.75,11500.0,31.7365,31.7946,31.6784,31.7365,11500.0
2008-07-29 13:30:00,32.75,33.31,32.75,33.26,17700.0,31.7365,32.2792,31.7365,32.2307,17700.0
2008-07-29 13:40:00,33.26,33.54,33.13,33.47,17200.0,32.2307,32.5021,32.1047,32.4342,17200.0
2008-07-29 13:50:00,33.5,33.67,33.42,33.56,12400.0,32.4633,32.628,32.3858,32.5214,12400.0
2008-07-29 14:00:00,33.55,33.56,33.34,33.34,9300.0,32.5117,32.5214,32.3082,32.3082,9300.0
2008-07-29 14:10:00,33.41,33.67,33.33,33.61,12800.0,32.3761,32.628,32.2986,32.5699,12800.0
2008-07-29 14:20:00,33.61,33.9,33.54,33.8,18000.0,32.5699,32.8509,32.5021,32.754,18000.0
2008-07-29 14:30:00,33.88,33.94,33.82,33.84,13100.0,32.8315,32.8897,32.7734,32.7928,13100.0
2008-07-29 14:40:00,33.84,34.0,33.8,34.0,19700.0,32.7928,32.9478,32.754,32.9478,19700.0
2008-07-29 14:50:00,33.97,34.34,33.91,34.17,28400.0,32.9187,33.2773,32.8606,33.1126,28400.0
2008-07-29 15:00:00,34.14,34.29,34.0,34.05,39800.0,33.0835,33.2288,32.9478,32.9963,39800.0
2008-07-29 15:10:00,33.98,33.99,33.64,33.73,61800.0,32.9284,32.9381,32.599,32.6862,61800.0
2008-07-29 15:20:00,33.7,33.92,33.49,33.49,21900.0,32.6571,32.8703,32.4536,32.4536,21900.0
2008-07-29 15:30:00,33.45,33.66,33.29,33.37,57000.0,32.4148,32.6183,32.2598,32.3373,57000.0
2008-07-29 15:40:00,33.37,33.41,33.2,33.26,23900.0,32.3373,32.3761,32.1726,32.2307,23900.0
2008-07-29 15:50:00,33.28,33.5,33.25,33.39,95400.0,32.2501,32.4633,32.221,32.3567,95400.0
2008-07-30 09:30:00,32.57,34.04,32.57,33.78,13200.0,31.5621,32.9866,31.5621,32.7346,13200.0
2008-07-30 09:40:00,33.87,33.87,33.18,33.25,7800.0,32.8218,32.8218,32.1532,32.221,7800.0
2008-07-30 09:50:00,33.25,33.5,33.16,33.45,8000.0,32.221,32.4633,32.1338,32.4148,8000.0
2008-07-30 10:00:00,33.45,33.58,33.43,33.56,2700.0,32.4148,32.5408,32.3955,32.5214,2700.0
2008-07-30 10:10:00,33.6,34.0,33.6,33.68,10700.0,32.5602,32.9478,32.5602,32.6377,10700.0
2008-07-30 10:20:00,33.62,33.91,33.52,33.88,8000.0,32.5796,32.8606,32.4827,32.8315,8000.0
2008-07-30 10:30:00,33.89,34.04,33.66,34.04,14000.0,32.8412,32.9866,32.6183,32.9866,14000.0
2008-07-30 10:40:00,34.03,34.27,33.76,34.01,11700.0,32.9769,33.2095,32.7152,32.9575,11700.0
2008-07-30 10:50:00,33.97,33.97,33.51,33.54,9000.0,32.9187,32.9187,32.473,32.5021,9000.0
2008-07-30 11:00:00,33.53,33.82,33.53,33.65,5100.0,32.4924,32.7734,32.4924,32.6087,5100.0
2008-07-30 11:10:00,33.64,33.68,33.24,33.36,5800.0,32.599,32.6377,32.2113,32.3276,5800.0
2008-07-30 11:20:00,33.31,33.43,33.13,33.41,6700.0,32.2792,32.3955,32.1047,32.3761,6700.0
2008-07-30 11:30:00,33.38,33.49,33.12,33.35,8400.0,32.347,32.4536,32.0951,32.3179,8400.0
2008-07-30 11:40:00,33.37,33.4,33.13,33.27,7800.0,32.3373,32.3664,32.1047,32.2404,7800.0
2008-07-30 11:50:00,33.22,33.33,33.1,33.15,6800.0,32.192,32.2986,32.0757,32.1241,6800.0
2008-07-30 12:00:00,33.19,33.19,33.01,33.06,4200.0,32.1629,32.1629,31.9885,32.0369,4200.0
2008-07-30 12:10:00,33.03,33.03,32.6,32.66,15100.0,32.0078,32.0078,31.5911,31.6493,15100.0
2008-07-30 12:20:00,32.63,32.78,32.51,32.78,6200.0,31.6202,31.7656,31.5039,31.7656,6200.0
2008-07-30 12:30:00,32.78,32.93,32.75,32.75,6300.0,31.7656,31.9109,31.7365,31.7365,6300.0
2008-07-30 12:40:00,32.72,32.72,32.38,32.48,12800.0,31.7074,31.7074,31.378,31.4749,12800.0
2008-07-30 12:50:00,32.42,32.47,32.35,32.36,4200.0,31.4167,31.4652,31.3489,31.3586,4200.0
2008-07-30 13:00:00,32.36,32.36,32.02,32.05,10100.0,31.3586,31.3586,31.0291,31.0582,10100.0
2008-07-30 13:10:00,32.04,32.27,31.98,32.27,33600.0,31.0485,31.2714,30.9903,31.2714,33600.0
2008-07-30 13:20:00,32.3,32.43,32.3,32.41,2100.0,31.3004,31.4264,31.3004,31.407,2100.0
2008-07-30 13:30:00,32.32,32.56,32.32,32.48,5700.0,31.3198,31.5524,31.3198,31.4749,5700.0
2008-07-30 13:40:00,32.43,32.46,32.19,32.23,10300.0,31.4264,31.4555,31.1938,31.2326,10300.0
2008-07-30 13:50:00,32.21,32.22,32.02,32.19,4500.0,31.2132,31.2229,31.0291,31.1938,4500.0
2008-07-30 14:00:00,32.3,32.3,32.16,32.18,8300.0,31.3004,31.3004,31.1648,31.1841,8300.0
2008-07-30 14:10:00,32.18,32.3,32.14,32.23,7900.0,31.1841,31.3004,31.1454,31.2326,7900.0
2008-07-30 14:20:00,32.2,32.3,32.18,32.3,7800.0,31.2035,31.3004,31.1841,31.3004,7800.0
2008-07-30 14:30:00,32.39,32.63,32.26,32.47,8500.0,31.3876,31.6202,31.2617,31.4652,8500.0
2008-07-30 14:40:00,32.47,32.7,32.47,32.6,6700.0,31.4652,31.688,31.4652,31.5911,6700.0
2008-07-30 14:50:00,32.54,32.78,32.52,32.78,6800.0,31.533,31.7656,31.5136,31.7656,6800.0
2008-07-30 15:00:00,32.75,32.78,32.48,32.59,4600.0,31.7365,31.7656,31.4749,31.5815,4600.0
2008-07-30 15:10:00,32.6,32.74,32.48,32.67,5300.0,31.5911,31.7268,31.4749,31.659,5300.0
2008-07-30 15:20:00,32.68,32.85,32.62,32.85,4600.0,31.6687,31.8334,31.6105,31.8334,4600.0
2008-07-30 15:30:00,32.82,33.09,32.82,33.04,15600.0,31.8043,32.066,31.8043,32.0175,15600.0
2008-07-30 15:40:00,33.02,33.42,32.97,33.26,32400.0,31.9981,32.3858,31.9497,32.2307,32400.0
2008-07-30 15:50:00,33.23,33.23,33.11,33.2,10700.0,32.2016,32.2016,32.0854,32.1726,10700.0
2008-07-31 09:30:00,32.15,33.13,32.12,32.97,12300.0,31.1551,32.1047,31.126,31.9497,12300.0
2008-07-31 09:40:00,32.94,33.79,32.94,33.67,19400.0,31.9206,32.7443,31.9206,32.628,19400.0
2008-07-31 09:50:00,33.63,34.0,33.5,34.0,16100.0,32.5893,32.9478,32.4633,32.9478,16100.0
2008-07-31 10:00:00,34.1,34.35,33.82,34.11,22800.0,33.0447,33.287,32.7734,33.0544,22800.0
2008-07-31 10:10:00,33.93,34.76,33.8,34.57,19400.0,32.88,33.6843,32.754,33.5002,19400.0
2008-07-31 10:20:00,34.45,36.18,34.45,35.81,106300.0,33.3839,35.0604,33.3839,34.7018,106300.0
2008-07-31 10:30:00,35.81,36.33,35.44,35.63,56900.0,34.7018,35.2057,34.3433,34.5274,56900.0
2008-07-31 10:40:00,35.65,35.82,35.6,35.69,9900.0,34.5468,34.7115,34.4983,34.5855,9900.0
2008-07-31 10:50:00,35.69,35.96,35.69,35.96,13200.0,34.5855,34.8472,34.5855,34.8472,13200.0
2008-07-31 11:00:00,35.9,36.1,35.86,36.03,31700.0,34.789,34.9828,34.7503,34.915,31700.0
2008-07-31 11:10:00,36.04,36.04,35.85,35.94,9000.0,34.9247,34.9247,34.7406,34.8278,9000.0
2008-07-31 11:20:00,35.98,35.98,35.57,35.6,38300.0,34.8665,34.8665,34.4692,34.4983,38300.0
2008-07-31 11:30:00,35.66,35.66,35.41,35.5,23400.0,34.5564,34.5564,34.3142,34.4014,23400.0
2008-07-31 11:40:00,35.47,35.54,35.42,35.52,3700.0,34.3723,34.4402,34.3239,34.4208,3700.0
2008-07-31 11:50:00,35.5,35.92,35.44,35.89,16300.0,34.4014,34.8084,34.3433,34.7793,16300.0
2008-07-31 12:00:00,35.86,36.35,35.86,36.23,16100.0,34.7503,35.2251,34.7503,35.1088,16100.0
2008-07-31 12:10:00,36.27,36.27,35.83,35.92,10400.0,35.1476,35.1476,34.7212,34.8084,10400.0
2008-07-31 12:20:00,35.9,36.3,35.9,36.22,15900.0,34.789,35.1766,34.789,35.0991,15900.0
2008-07-31 12:30:00,36.22,36.31,36.0,36.05,12000.0,35.0991,35.1863,34.8859,34.9344,12000.0
2008-07-31 12:40:00,36.01,36.38,35.89,36.3,13300.0,34.8956,35.2542,34.7793,35.1766,13300.0
2008-07-31 12:50:00,36.31,36.49,36.2,36.49,11000.0,35.1863,35.3608,35.0797,35.3608,11000.0
2008-07-31 13:00:00,36.46,36.5,36.31,36.43,7600.0,35.3317,35.3705,35.1863,35.3026,7600.0
2008-07-31 13:10:00,36.42,36.56,36.33,36.36,11600.0,35.2929,35.4286,35.2057,35.2348,11600.0
2008-07-31 13:20:00,36.39,36.5,36.3,36.39,6900.0,35.2639,35.3705,35.1766,35.2639,6900.0
2008-07-31 13:30:00,36.39,36.49,36.25,36.4,7600.0,35.2639,35.3608,35.1282,35.2735,7600.0
2008-07-31 13:40:00,36.4,36.5,36.23,36.36,12200.0,35.2735,35.3705,35.1088,35.2348,12200.0
2008-07-31 13:50:00,36.31,36.31,36.02,36.06,15900.0,35.1863,35.1863,34.9053,34.9441,15900.0
2008-07-31 14:00:00,36.07,36.29,36.02,36.29,17700.0,34.9538,35.167,34.9053,35.167,17700.0
2008-07-31 14:10:00,36.25,36.26,35.77,35.82,17100.0,35.1282,35.1379,34.663,34.7115,17100.0
2008-07-31 14:20:00,35.81,35.95,35.77,35.84,20300.0,34.7018,34.8375,34.663,34.7309,20300.0
2008-07-31 14:30:00,35.84,36.06,35.84,35.91,24500.0,34.7309,34.9441,34.7309,34.7987,24500.0
2008-07-31 14:40:00,35.91,36.01,35.47,35.61,27400.0,34.7987,34.8956,34.3723,34.508,27400.0
2008-07-31 14:50:00,35.57,35.58,35.32,35.42,22200.0,34.4692,34.4789,34.227,34.3239,22200.0
2008-07-31 15:00:00,35.4,35.7,35.37,35.58,18100.0,34.3045,34.5952,34.2754,34.4789,18100.0
2008-07-31 15:10:00,35.59,35.7,35.5,35.67,22700.0,34.4886,34.5952,34.4014,34.5661,22700.0
2008-07-31 15:20:00,35.68,35.85,35.66,35.67,12300.0,34.5758,34.7406,34.5564,34.5661,12300.0
2008-07-31 15:30:00,35.69,35.71,35.13,35.13,26200.0,34.5855,34.6049,34.0428,34.0428,26200.0
2008-07-31 15:40:00,35.13,35.84,35.09,35.77,45100.0,34.0428,34.7309,34.0041,34.663,45100.0
2008-07-31 15:50:00,35.73,36.0,35.71,35.84,90100.0,34.6243,34.8859,34.6049,34.7309,90100.0
2008-08-01 09:30:00,35.32,35.79,35.22,35.34,8800.0,34.227,34.6824,34.1301,34.2464,8800.0
2008-08-01 09:40:00,35.37,35.39,34.92,34.96,16900.0,34.2754,34.2948,33.8393,33.8781,16900.0
2008-08-01 09:50:00,34.95,35.2,34.86,35.11,11000.0,33.8684,34.1107,33.7812,34.0235,11000.0
2008-08-01 10:00:00,35.29,35.3,34.59,34.81,10800.0,34.1979,34.2076,33.5196,33.7328,10800.0
2008-08-01 10:10:00,35.01,35.36,35.01,35.36,6500.0,33.9266,34.2657,33.9266,34.2657,6500.0
2008-08-01 10:20:00,35.35,35.35,35.11,35.11,4800.0,34.256,34.256,34.0235,34.0235,4800.0
2008-08-01 10:30:00,35.17,35.47,35.17,35.47,5200.0,34.0816,34.3723,34.0816,34.3723,5200.0
2008-08-01 10:40:00,35.51,35.55,35.15,35.38,4400.0,34.4111,34.4499,34.0622,34.2851,4400.0
2008-08-01 10:50:00,35.38,35.48,35.23,35.35,27400.0,34.2851,34.382,34.1398,34.256,27400.0
2008-08-01 11:00:00,35.4,35.48,35.33,35.39,11600.0,34.3045,34.382,34.2367,34.2948,11600.0
2008-08-01 11:10:00,35.38,35.79,35.38,35.79,6200.0,34.2851,34.6824,34.2851,34.6824,6200.0
2008-08-01 11:20:00,35.79,36.1,35.7,36.03,15500.0,34.6824,34.9828,34.5952,34.915,15500.0
2008-08-01 11:30:00,36.06,36.69,36.06,36.47,24700.0,34.9441,35.5546,34.9441,35.3414,24700.0
2008-08-01 11:40:00,36.46,36.46,36.3,36.42,5500.0,35.3317,35.3317,35.1766,35.2929,5500.0
2008-08-01 11:50:00,36.42,36.58,36.35,36.51,8400.0,35.2929,35.448,35.2251,35.3801,8400.0
2008-08-01 12:00:00,36.53,36.55,36.21,36.31,10900.0,35.3995,35.4189,35.0894,35.1863,10900.0
2008-08-01 12:10:00,36.31,36.35,36.22,36.22,4300.0,35.1863,35.2251,35.0991,35.0991,4300.0
2008-08-01 12:20:00,36.26,36.37,36.17,36.35,6600.0,35.1379,35.2445,35.0507,35.2251,6600.0
2008-08-01 12:30:00,36.33,36.41,36.25,36.37,6000.0,35.2057,35.2832,35.1282,35.2445,6000.0
2008-08-01 12:40:00,36.33,36.36,36.24,36.24,13000.0,35.2057,35.2348,35.1185,35.1185,13000.0
2008-08-01 12:50:00,36.23,36.23,35.88,35.93,9500.0,35.1088,35.1088,34.7696,34.8181,9500.0
2008-08-01 13:00:00,35.91,36.04,35.89,35.99,6400.0,34.7987,34.9247,34.7793,34.8762,6400.0
2008-08-01 13:10:00,35.99,36.18,35.99,36.1,5100.0,34.8762,35.0604,34.8762,34.9828,5100.0
2008-08-01 13:20:00,36.07,36.11,35.95,36.11,5400.0,34.9538,34.9925,34.8375,34.9925,5400.0
2008-08-01 13:30:00,36.06,36.1,35.94,36.08,6800.0,34.9441,34.9828,34.8278,34.9635,6800.0
2008-08-01 13:40:00,36.09,36.12,35.91,36.12,3000.0,34.9731,35.0022,34.7987,35.0022,3000.0
2008-08-01 13:50:00,36.12,36.19,36.04,36.12,2600.0,35.0022,35.07,34.9247,35.0022,2600.0
2008-08-01 14:00:00,36.1,36.1,35.93,35.95,5900.0,34.9828,34.9828,34.8181,34.8375,5900.0
2008-08-01 14:10:00,36.01,36.13,36.0,36.07,3500.0,34.8956,35.0119,34.8859,34.9538,3500.0
2008-08-01 14:20:00,36.1,36.1,36.0,36.0,1600.0,34.9828,34.9828,34.8859,34.8859,1600.0
2008-08-01 14:30:00,36.0,36.06,36.0,36.03,3100.0,34.8859,34.9441,34.8859,34.915,3100.0
2008-08-01 14:40:00,36.05,36.18,36.0,36.18,4700.0,34.9344,35.0604,34.8859,35.0604,4700.0
2008-08-01 14:50:00,36.19,36.29,36.17,36.19,4900.0,35.07,35.167,35.0507,35.07,4900.0
2008-08-01 15:00:00,36.24,36.24,35.84,35.9,26600.0,35.1185,35.1185,34.7309,34.789,26600.0
2008-08-01 15:10:00,35.9,35.94,35.78,35.87,7700.0,34.789,34.8278,34.6727,34.7599,7700.0
2008-08-01 15:20:00,35.86,36.05,35.86,35.88,22700.0,34.7503,34.9344,34.7503,34.7696,22700.0
2008-08-01 15:30:00,35.88,36.05,35.85,36.0,8400.0,34.7696,34.9344,34.7406,34.8859,8400.0
2008-08-01 15:40:00,35.99,36.0,35.72,35.75,31000.0,34.8762,34.8859,34.6146,34.6437,31000.0
2008-08-01 15:50:00,35.79,35.88,35.72,35.82,30300.0,34.6824,34.7696,34.6146,34.7115,30300.0
2008-08-04 09:30:00,35.68,35.68,35.14,35.14,7100.0,34.5758,34.5758,34.0525,34.0525,7100.0
2008-08-04 09:40:00,35.11,35.11,34.63,34.77,8400.0,34.0235,34.0235,33.5583,33.694,8400.0
2008-08-04 09:50:00,34.73,34.88,34.65,34.71,20400.0,33.6552,33.8006,33.5777,33.6358,20400.0
2008-08-04 10:00:00,34.65,34.74,34.49,34.49,7300.0,33.5777,33.6649,33.4227,33.4227,7300.0
2008-08-04 10:10:00,34.49,34.49,33.93,33.99,18800.0,33.4227,33.4227,32.88,32.9381,18800.0
2008-08-04 10:20:00,34.07,34.1,33.95,33.97,6700.0,33.0157,33.0447,32.8994,32.9187,6700.0
2008-08-04 10:30:00,33.99,34.0,33.75,33.76,16900.0,32.9381,32.9478,32.7056,32.7152,16900.0
2008-08-04 10:40:00,33.73,34.0,33.73,33.92,15900.0,32.6862,32.9478,32.6862,32.8703,15900.0
2008-08-04 10:50:00,33.94,33.98,33.8,33.8,12500.0,32.8897,32.9284,32.754,32.754,12500.0
2008-08-04 11:00:00,33.81,33.85,33.69,33.73,12300.0,32.7637,32.8025,32.6474,32.6862,12300.0
2008-08-04 11:10:00,33.74,33.77,33.67,33.68,13000.0,32.6959,32.7249,32.628,32.6377,13000.0
2008-08-04 11:20:00,33.69,33.75,33.5,33.69,11200.0,32.6474,32.7056,32.4633,32.6474,11200.0
2008-08-04 11:30:00,33.68,33.7,33.57,33.58,10200.0,32.6377,32.6571,32.5311,32.5408,10200.0
2008-08-04 11:40:00,33.57,33.6,33.25,33.3,12900.0,32.5311,32.5602,32.221,32.2695,12900.0
2008-08-04 11:50:00,33.25,33.6,33.2,33.59,22000.0,32.221,32.5602,32.1726,32.5505,22000.0
2008-08-04 12:00:00,33.58,33.6,33.48,33.48,17100.0,32.5408,32.5602,32.4439,32.4439,17100.0
2008-08-04 12:10:00,33.52,33.55,33.46,33.5,5900.0,32.4827,32.5117,32.4245,32.4633,5900.0
2008-08-04 12:20:00,33.5,33.52,33.33,33.39,7800.0,32.4633,32.4827,32.2986,32.3567,7800.0
2008-08-04 12:30:00,33.4,33.4,33.3,33.3,4600.0,32.3664,32.3664,32.2695,32.2695,4600.0
2008-08-04 12:40:00,33.3,33.5,33.28,33.33,7200.0,32.2695,32.4633,32.2501,32.2986,7200.0
2008-08-04 12:50:00,33.33,33.33,33.01,33.01,18100.0,32.2986,32.2986,31.9885,31.9885,18100.0
2008-08-04 13:00:00,33.04,33.19,33.03,33.11,14900.0,32.0175,32.1629,32.0078,32.0854,14900.0
2008-08-04 13:10:00,33.12,33.17,32.9,32.9,14400.0,32.0951,32.1435,31.8819,31.8819,14400.0
2008-08-04 13:20:00,32.84,33.05,32.66,33.05,11400.0,31.8237,32.0272,31.6493,32.0272,11400.0
2008-08-04 13:30:00,33.13,33.23,33.11,33.16,8600.0,32.1047,32.2016,32.0854,32.1338,8600.0
2008-08-04 13:40:00,33.15,33.2,32.91,33.08,19100.0,32.1241,32.1726,31.8916,32.0563,19100.0
2008-08-04 13:50:00,33.07,33.07,32.97,33.0,4600.0,32.0466,32.0466,31.9497,31.9788,4600.0
2008-08-04 14:00:00,33.0,33.0,32.85,32.92,23000.0,31.9788,31.9788,31.8334,31.9012,23000.0
2008-08-04 14:10:00,32.88,32.91,32.84,32.87,3000.0,31.8625,31.8916,31.8237,31.8528,3000.0
2008-08-04 14:20:00,32.88,33.0,32.85,32.93,15100.0,31.8625,31.9788,31.8334,31.9109,15100.0
2008-08-04 14:30:00,32.91,33.0,32.87,32.97,8100.0,31.8916,31.9788,31.8528,31.9497,8100.0
2008-08-04 14:40:00,32.97,33.05,32.82,32.82,104700.0,31.9497,32.0272,31.8043,31.8043,104700.0
2008-08-04 14:50:00,32.82,32.86,32.75,32.77,11900.0,31.8043,31.8431,31.7365,31.7559,11900.0
2008-08-04 15:00:00,32.78,32.88,32.78,32.86,6400.0,31.7656,31.8625,31.7656,31.8431,6400.0
2008-08-04 15:10:00,32.88,33.01,32.88,32.88,8100.0,31.8625,31.9885,31.8625,31.8625,8100.0
2008-08-04 15:20:00,32.87,32.94,32.79,32.79,7200.0,31.8528,31.9206,31.7753,31.7753,7200.0
2008-08-04 15:30:00,32.78,32.79,32.7,32.75,17600.0,31.7656,31.7753,31.688,31.7365,17600.0
2008-08-04 15:40:00,32.75,32.78,32.6,32.7,23200.0,31.7365,31.7656,31.5911,31.688,23200.0
2008-08-04 15:50:00,32.7,32.73,32.65,32.66,27500.0,31.688,31.7171,31.6396,31.6493,27500.0
2008-08-05 09:30:00,33.12,33.2,32.81,33.19,104600.0,32.0951,32.1726,31.7946,32.1629,104600.0
2008-08-05 09:40:00,33.16,33.98,33.1,33.89,47500.0,32.1338,32.9284,32.0757,32.8412,47500.0
2008-08-05 09:50:00,33.95,34.97,33.87,34.73,34900.0,32.8994,33.8878,32.8218,33.6552,34900.0
2008-08-05 10:00:00,34.75,34.75,34.14,34.15,23100.0,33.6746,33.6746,33.0835,33.0932,23100.0
2008-08-05 10:10:00,34.15,34.45,34.15,34.41,7900.0,33.0932,33.3839,33.0932,33.3451,7900.0
2008-08-05 10:20:00,34.45,34.52,34.13,34.13,10500.0,33.3839,33.4517,33.0738,33.0738,10500.0
2008-08-05 10:30:00,34.11,34.23,33.85,33.93,12600.0,33.0544,33.1707,32.8025,32.88,12600.0
2008-08-05 10:40:00,33.89,34.11,33.89,34.02,6800.0,32.8412,33.0544,32.8412,32.9672,6800.0
2008-08-05 10:50:00,34.01,34.02,33.68,33.97,6700.0,32.9575,32.9672,32.6377,32.9187,6700.0
2008-08-05 11:00:00,33.96,33.97,33.69,33.85,5900.0,32.9091,32.9187,32.6474,32.8025,5900.0
2008-08-05 11:10:00,33.78,33.81,33.47,33.67,10700.0,32.7346,32.7637,32.4342,32.628,10700.0
2008-08-05 11:20:00,33.67,33.69,33.6,33.6,5700.0,32.628,32.6474,32.5602,32.5602,5700.0
2008-08-05 11:30:00,33.64,33.66,33.4,33.4,6300.0,32.599,32.6183,32.3664,32.3664,6300.0
2008-08-05 11:40:00,33.4,33.48,33.21,33.37,8200.0,32.3664,32.4439,32.1823,32.3373,8200.0
2008-08-05 11:50:00,33.38,33.38,33.23,33.34,7400.0,32.347,32.347,32.2016,32.3082,7400.0
2008-08-05 12:00:00,33.33,33.35,33.1,33.12,9000.0,32.2986,32.3179,32.0757,32.0951,9000.0
2008-08-05 12:10:00,33.12,33.25,33.0,33.18,14400.0,32.0951,32.221,31.9788,32.1532,14400.0
2008-08-05 12:20:00,33.16,33.16,33.02,33.08,11200.0,32.1338,32.1338,31.9981,32.0563,11200.0
2008-08-05 12:30:00,33.08,33.39,32.98,33.39,27100.0,32.0563,32.3567,31.9594,32.3567,27100.0
2008-08-05 12:40:00,33.38,33.38,33.26,33.26,7200.0,32.347,32.347,32.2307,32.2307,7200.0
2008-08-05 12:50:00,33.28,33.28,33.18,33.23,5800.0,32.2501,32.2501,32.1532,32.2016,5800.0
2008-08-05 13:00:00,33.25,33.25,33.19,33.21,5400.0,32.221,32.221,32.1629,32.1823,5400.0
2008-08-05 13:10:00,33.2,33.25,33.19,33.24,5300.0,32.1726,32.221,32.1629,32.2113,5300.0
2008-08-05 13:20:00,33.25,33.25,33.2,33.24,5200.0,32.221,32.221,32.1726,32.2113,5200.0
2008-08-05 13:30:00,33.25,33.25,33.22,33.25,6200.0,32.221,32.221,32.192,32.221,6200.0
2008-08-05 13:40:00,33.25,33.25,33.15,33.15,5000.0,32.221,32.221,32.1241,32.1241,5000.0
2008-08-05 13:50:00,33.15,33.15,33.01,33.03,3500.0,32.1241,32.1241,31.9885,32.0078,3500.0
2008-08-05 14:00:00,33.06,33.08,32.99,33.05,6700.0,32.0369,32.0563,31.9691,32.0272,6700.0
2008-08-05 14:10:00,33.04,33.24,32.64,33.07,19500.0,32.0175,32.2113,31.6299,32.0466,19500.0
2008-08-05 14:20:00,33.04,33.18,32.82,32.98,11900.0,32.0175,32.1532,31.8043,31.9594,11900.0
2008-08-05 14:30:00,33.0,33.08,32.64,32.67,12800.0,31.9788,32.0563,31.6299,31.659,12800.0
2008-08-05 14:40:00,32.67,33.05,32.63,33.0,11700.0,31.659,32.0272,31.6202,31.9788,11700.0
2008-08-05 14:50:00,32.97,33.01,32.9,32.93,10300.0,31.9497,31.9885,31.8819,31.9109,10300.0
2008-08-05 15:00:00,32.95,33.01,32.89,32.96,14700.0,31.9303,31.9885,31.8722,31.94,14700.0
2008-08-05 15:10:00,32.97,33.01,32.88,33.0,11400.0,31.9497,31.9885,31.8625,31.9788,11400.0
2008-08-05 15:20:00,33.0,33.1,32.99,33.1,12100.0,31.9788,32.0757,31.9691,32.0757,12100.0
2008-08-05 15:30:00,33.1,33.26,32.94,33.23,16300.0,32.0757,32.2307,31.9206,32.2016,16300.0
2008-08-05 15:40:00,33.22,33.49,33.17,33.42,18100.0,32.192,32.4536,32.1435,32.3858,18100.0
2008-08-05 15:50:00,33.45,33.52,33.03,33.15,65100.0,32.4148,32.4827,32.0078,32.1241,65100.0
2008-08-06 09:30:00,33.54,33.54,33.38,33.45,9500.0,32.5021,32.5021,32.347,32.4148,9500.0
2008-08-06 09:40:00,33.41,33.89,33.41,33.89,8000.0,32.3761,32.8412,32.3761,32.8412,8000.0
2008-08-06 09:50:00,33.85,34.18,33.85,34.03,12900.0,32.8025,33.1222,32.8025,32.9769,12900.0
2008-08-06 10:00:00,34.0,34.11,33.75,33.92,5800.0,32.9478,33.0544,32.7056,32.8703,5800.0
2008-08-06 10:10:00,33.89,34.0,33.76,33.91,3000.0,32.8412,32.9478,32.7152,32.8606,3000.0
2008-08-06 10:20:00,33.95,34.38,33.95,34.24,11500.0,32.8994,33.3161,32.8994,33.1804,11500.0
2008-08-06 10:30:00,34.25,34.66,34.25,34.61,19200.0,33.1901,33.5874,33.1901,33.5389,19200.0
2008-08-06 10:40:00,34.53,35.1,34.53,35.1,22400.0,33.4614,34.0138,33.4614,34.0138,22400.0
2008-08-06 10:50:00,35.09,35.44,34.93,35.09,21500.0,34.0041,34.3433,33.849,34.0041,21500.0
2008-08-06 11:00:00,35.07,35.3,34.8,34.86,10900.0,33.9847,34.2076,33.7231,33.7812,10900.0
2008-08-06 11:10:00,34.86,35.22,34.84,35.21,6000.0,33.7812,34.1301,33.7618,34.1204,6000.0
2008-08-06 11:20:00,35.22,35.5,35.13,35.5,16000.0,34.1301,34.4014,34.0428,34.4014,16000.0
2008-08-06 11:30:00,35.49,35.68,35.49,35.62,15000.0,34.3917,34.5758,34.3917,34.5177,15000.0
2008-08-06 11:40:00,35.65,35.8,35.62,35.72,5600.0,34.5468,34.6921,34.5177,34.6146,5600.0
2008-08-06 11:50:00,35.72,35.77,35.59,35.7,6500.0,34.6146,34.663,34.4886,34.5952,6500.0
2008-08-06 12:00:00,35.7,36.19,35.7,36.11,18900.0,34.5952,35.07,34.5952,34.9925,18900.0
2008-08-06 12:10:00,36.09,36.21,35.97,35.99,10900.0,34.9731,35.0894,34.8569,34.8762,10900.0
2008-08-06 12:20:00,36.02,36.34,36.02,36.18,22600.0,34.9053,35.2154,34.9053,35.0604,22600.0
2008-08-06 12:30:00,36.18,36.19,35.86,36.0,8900.0,35.0604,35.07,34.7503,34.8859,8900.0
2008-08-06 12:40:00,35.97,36.25,35.97,36.1,12300.0,34.8569,35.1282,34.8569,34.9828,12300.0
2008-08-06 12:50:00,36.09,36.13,35.98,36.02,10400.0,34.9731,35.0119,34.8665,34.9053,10400.0
2008-08-06 13:00:00,36.01,36.01,35.32,35.34,42400.0,34.8956,34.8956,34.227,34.2464,42400.0
2008-08-06 13:10:00,35.38,35.47,35.3,35.36,8200.0,34.2851,34.3723,34.2076,34.2657,8200.0
2008-08-06 13:20:00,35.41,35.41,35.27,35.27,8400.0,34.3142,34.3142,34.1785,34.1785,8400.0
2008-08-06 13:30:00,35.33,35.6,35.33,35.6,15600.0,34.2367,34.4983,34.2367,34.4983,15600.0
2008-08-06 13:40:00,35.57,35.57,35.17,35.38,12500.0,34.4692,34.4692,34.0816,34.2851,12500.0
2008-08-06 13:50:00,35.37,35.42,34.99,35.23,10700.0,34.2754,34.3239,33.9072,34.1398,10700.0
2008-08-06 14:00:00,35.23,35.26,35.01,35.01,6100.0,34.1398,34.1688,33.9266,33.9266,6100.0
2008-08-06 14:10:00,35.03,35.33,35.02,35.23,8600.0,33.9459,34.2367,33.9363,34.1398,8600.0
2008-08-06 14:20:00,35.25,35.46,35.25,35.27,7300.0,34.1591,34.3626,34.1591,34.1785,7300.0
2008-08-06 14:30:00,35.3,35.6,35.3,35.33,13100.0,34.2076,34.4983,34.2076,34.2367,13100.0
2008-08-06 14:40:00,35.34,35.53,35.34,35.52,5200.0,34.2464,34.4305,34.2464,34.4208,5200.0
2008-08-06 14:50:00,35.55,35.69,35.54,35.6,8100.0,34.4499,34.5855,34.4402,34.4983,8100.0
2008-08-06 15:00:00,35.64,35.67,35.37,35.62,9600.0,34.5371,34.5661,34.2754,34.5177,9600.0
2008-08-06 15:10:00,35.68,35.69,35.53,35.64,7000.0,34.5758,34.5855,34.4305,34.5371,7000.0
2008-08-06 15:20:00,35.69,35.76,35.69,35.73,6800.0,34.5855,34.6534,34.5855,34.6243,6800.0
2008-08-06 15:30:00,35.73,35.8,35.7,35.78,15300.0,34.6243,34.6921,34.5952,34.6727,15300.0
2008-08-06 15:40:00,35.79,35.87,35.05,35.28,47200.0,34.6824,34.7599,33.9653,34.1882,47200.0
2008-08-06 15:50:00,35.29,35.37,35.16,35.27,81900.0,34.1979,34.2754,34.0719,34.1785,81900.0
2008-08-07 09:30:00,34.69,35.0,33.85,34.47,21900.0,33.6165,33.9169,32.8025,33.4033,21900.0
2008-08-07 09:40:00,34.47,34.88,34.06,34.74,10900.0,33.4033,33.8006,33.006,33.6649,10900.0
2008-08-07 09:50:00,34.47,34.49,34.13,34.35,5400.0,33.4033,33.4227,33.0738,33.287,5400.0
2008-08-07 10:00:00,34.48,35.01,34.45,34.58,16000.0,33.413,33.9266,33.3839,33.5099,16000.0
2008-08-07 10:10:00,34.6,34.67,34.51,34.58,5300.0,33.5293,33.5971,33.442,33.5099,5300.0
2008-08-07 10:20:00,34.58,34.92,34.57,34.92,6900.0,33.5099,33.8393,33.5002,33.8393,6900.0
2008-08-07 10:30:00,34.98,35.34,34.9,35.32,9200.0,33.8975,34.2464,33.82,34.227,9200.0
2008-08-07 10:40:00,35.22,35.37,35.19,35.22,4100.0,34.1301,34.2754,34.101,34.1301,4100.0
2008-08-07 10:50:00,35.21,35.35,35.17,35.26,10000.0,34.1204,34.256,34.0816,34.1688,10000.0
2008-08-07 11:00:00,35.26,35.3,35.03,35.08,5100.0,34.1688,34.2076,33.9459,33.9944,5100.0
2008-08-07 11:10:00,35.15,35.3,35.01,35.02,6500.0,34.0622,34.2076,33.9266,33.9363,6500.0
2008-08-07 11:20:00,35.02,35.19,35.02,35.19,1800.0,33.9363,34.101,33.9363,34.101,1800.0
2008-08-07 11:30:00,35.24,35.25,35.23,35.25,4400.0,34.1494,34.1591,34.1398,34.1591,4400.0
2008-08-07 11:40:00,35.25,35.33,35.09,35.33,6500.0,34.1591,34.2367,34.0041,34.2367,6500.0
2008-08-07 11:50:00,35.31,35.34,35.27,35.3,4200.0,34.2173,34.2464,34.1785,34.2076,4200.0
2008-08-07 12:00:00,35.28,35.33,35.15,35.26,5500.0,34.1882,34.2367,34.0622,34.1688,5500.0
2008-08-07 12:10:00,35.25,35.32,35.16,35.32,4000.0,34.1591,34.227,34.0719,34.227,4000.0
2008-08-07 12:20:00,35.32,35.59,35.3,35.59,6700.0,34.227,34.4886,34.2076,34.4886,6700.0
2008-08-07 12:30:00,35.61,35.68,35.46,35.61,4600.0,34.508,34.5758,34.3626,34.508,4600.0
2008-08-07 12:40:00,35.62,35.98,35.6,35.78,5600.0,34.5177,34.8665,34.4983,34.6727,5600.0
2008-08-07 12:50:00,35.8,35.83,35.76,35.81,4200.0,34.6921,34.7212,34.6534,34.7018,4200.0
2008-08-07 13:00:00,35.78,35.85,35.6,35.63,3600.0,34.6727,34.7406,34.4983,34.5274,3600.0
2008-08-07 13:10:00,35.62,35.91,35.61,35.73,20700.0,34.5177,34.7987,34.508,34.6243,20700.0
2008-08-07 13:20:00,35.7,35.74,35.66,35.7,7300.0,34.5952,34.634,34.5564,34.5952,7300.0
2008-08-07 13:30:00,35.74,35.94,35.74,35.86,5800.0,34.634,34.8278,34.634,34.7503,5800.0
2008-08-07 13:40:00,35.82,35.91,35.71,35.75,9300.0,34.7115,34.7987,34.6049,34.6437,9300.0
2008-08-07 13:50:00,35.84,35.95,35.8,35.81,5600.0,34.7309,34.8375,34.6921,34.7018,5600.0
2008-08-07 14:00:00,35.81,35.87,35.77,35.77,7100.0,34.7018,34.7599,34.663,34.663,7100.0
2008-08-07 14:10:00,35.75,35.87,35.75,35.83,8700.0,34.6437,34.7599,34.6437,34.7212,8700.0
2008-08-07 14:20:00,35.78,35.84,35.77,35.79,4600.0,34.6727,34.7309,34.663,34.6824,4600.0
2008-08-07 14:30:00,35.83,35.9,35.74,35.77,5900.0,34.7212,34.789,34.634,34.663,5900.0
2008-08-07 14:40:00,35.74,35.86,35.52,35.8,11500.0,34.634,34.7503,34.4208,34.6921,11500.0
2008-08-07 14:50:00,35.81,35.9,35.74,35.8,16900.0,34.7018,34.789,34.634,34.6921,16900.0
2008-08-07 15:00:00,35.87,35.92,35.8,35.9,6300.0,34.7599,34.8084,34.6921,34.789,6300.0
2008-08-07 15:10:00,35.88,35.9,35.69,35.71,16100.0,34.7696,34.789,34.5855,34.6049,16100.0
2008-08-07 15:20:00,35.69,35.75,35.54,35.62,17900.0,34.5855,34.6437,34.4402,34.5177,17900.0
2008-08-07 15:30:00,35.61,35.68,35.16,35.22,30300.0,34.508,34.5758,34.0719,34.1301,30300.0
2008-08-07 15:40:00,35.2,35.38,35.12,35.18,16900.0,34.1107,34.2851,34.0332,34.0913,16900.0
2008-08-07 15:50:00,35.18,35.6,35.17,35.6,41100.0,34.0913,34.4983,34.0816,34.4983,41100.0
2008-08-08 09:30:00,35.57,35.9,35.11,35.56,5100.0,34.4692,34.789,34.0235,34.4595,5100.0
2008-08-08 09:40:00,35.5,35.65,35.25,35.26,5100.0,34.4014,34.5468,34.1591,34.1688,5100.0
2008-08-08 09:50:00,35.45,35.47,35.14,35.31,4100.0,34.3529,34.3723,34.0525,34.2173,4100.0
2008-08-08 10:00:00,35.31,35.98,35.12,35.95,8400.0,34.2173,34.8665,34.0332,34.8375,8400.0
2008-08-08 10:10:00,35.95,36.31,35.85,35.85,15300.0,34.8375,35.1863,34.7406,34.7406,15300.0
2008-08-08 10:20:00,35.98,36.1,35.76,35.77,4400.0,34.8665,34.9828,34.6534,34.663,4400.0
2008-08-08 10:30:00,35.85,36.08,35.72,36.05,6300.0,34.7406,34.9635,34.6146,34.9344,6300.0
2008-08-08 10:40:00,36.02,36.18,35.92,36.18,7100.0,34.9053,35.0604,34.8084,35.0604,7100.0
2008-08-08 10:50:00,36.21,36.35,36.03,36.03,20200.0,35.0894,35.2251,34.915,34.915,20200.0
2008-08-08 11:00:00,36.18,36.18,35.7,35.8,13500.0,35.0604,35.0604,34.5952,34.6921,13500.0
2008-08-08 11:10:00,35.8,35.94,35.45,35.51,11000.0,34.6921,34.8278,34.3529,34.4111,11000.0
2008-08-08 11:20:00,35.48,35.64,35.48,35.64,2600.0,34.382,34.5371,34.382,34.5371,2600.0
2008-08-08 11:30:00,35.67,35.86,35.62,35.84,2300.0,34.5661,34.7503,34.5177,34.7309,2300.0
2008-08-08 11:40:00,35.81,35.81,35.74,35.78,400.0,34.7018,34.7018,34.634,34.6727,400.0
2008-08-08 11:50:00,35.84,35.84,35.79,35.81,800.0,34.7309,34.7309,34.6824,34.7018,800.0
2008-08-08 12:00:00,35.81,35.89,35.77,35.81,1000.0,34.7018,34.7793,34.663,34.7018,1000.0
2008-08-08 12:10:00,35.82,36.04,35.82,36.04,3600.0,34.7115,34.9247,34.7115,34.9247,3600.0
2008-08-08 12:20:00,36.05,36.19,36.04,36.17,1800.0,34.9344,35.07,34.9247,35.0507,1800.0
2008-08-08 12:30:00,36.06,36.1,36.0,36.04,1400.0,34.9441,34.9828,34.8859,34.9247,1400.0
2008-08-08 12:40:00,36.03,36.05,36.0,36.05,1500.0,34.915,34.9344,34.8859,34.9344,1500.0
2008-08-08 12:50:00,36.02,36.08,36.0,36.08,800.0,34.9053,34.9635,34.8859,34.9635,800.0
2008-08-08 13:00:00,36.09,36.09,35.84,35.89,9200.0,34.9731,34.9731,34.7309,34.7793,9200.0
2008-08-08 13:10:00,35.94,35.96,35.94,35.96,300.0,34.8278,34.8472,34.8278,34.8472,300.0
2008-08-08 13:20:00,36.02,36.15,35.97,36.15,2000.0,34.9053,35.0313,34.8569,35.0313,2000.0
2008-08-08 13:30:00,36.11,36.25,36.11,36.25,2600.0,34.9925,35.1282,34.9925,35.1282,2600.0
2008-08-08 13:40:00,36.27,36.47,36.1,36.1,9500.0,35.1476,35.3414,34.9828,34.9828,9500.0
2008-08-08 13:50:00,36.13,36.24,36.11,36.14,900.0,35.0119,35.1185,34.9925,35.0216,900.0
2008-08-08 14:00:00,36.22,36.22,36.05,36.05,2400.0,35.0991,35.0991,34.9344,34.9344,2400.0
2008-08-08 14:10:00,36.12,36.25,36.12,36.25,1600.0,35.0022,35.1282,35.0022,35.1282,1600.0
2008-08-08 14:20:00,36.25,36.32,36.0,36.26,7500.0,35.1282,35.196,34.8859,35.1379,7500.0
2008-08-08 14:30:00,36.23,36.5,36.23,36.5,6100.0,35.1088,35.3705,35.1088,35.3705,6100.0
2008-08-08 14:40:00,36.48,36.98,36.45,36.94,25400.0,35.3511,35.8356,35.322,35.7968,25400.0
2008-08-08 14:50:00,36.99,36.99,36.76,36.77,10100.0,35.8453,35.8453,35.6224,35.6321,10100.0
2008-08-08 15:00:00,36.81,37.29,36.81,37.29,13200.0,35.6709,36.136,35.6709,36.136,13200.0
2008-08-08 15:10:00,37.28,37.5,37.25,37.37,18500.0,36.1263,36.3395,36.0972,36.2135,18500.0
2008-08-08 15:20:00,37.39,37.39,36.9,37.07,17800.0,36.2329,36.2329,35.7581,35.9228,17800.0
2008-08-08 15:30:00,37.03,37.05,36.92,36.98,22800.0,35.8841,35.9034,35.7775,35.8356,22800.0
2008-08-08 15:40:00,36.97,37.08,36.94,37.0,21500.0,35.8259,35.9325,35.7968,35.855,21500.0
2008-08-08 15:50:00,36.97,37.0,36.69,36.7,66600.0,35.8259,35.855,35.5546,35.5643,66600.0
2008-08-11 09:30:00,37.5,37.86,37.11,37.59,43200.0,36.3395,36.6884,35.9616,36.4267,43200.0
2008-08-11 09:40:00,37.51,38.16,37.42,38.04,45900.0,36.3492,36.9791,36.262,36.8628,45900.0
2008-08-11 09:50:00,38.04,38.54,37.79,37.79,68600.0,36.8628,37.3473,36.6205,36.6205,68600.0
2008-08-11 10:00:00,37.82,38.22,37.57,37.68,26700.0,36.6496,37.0372,36.4073,36.5139,26700.0
2008-08-11 10:10:00,37.72,37.91,37.07,37.68,23200.0,36.5527,36.7368,35.9228,36.5139,23200.0
2008-08-11 10:20:00,37.68,37.84,37.15,37.18,72100.0,36.5139,36.669,36.0003,36.0294,72100.0
2008-08-11 10:30:00,37.15,37.52,36.79,37.06,111200.0,36.0003,36.3589,35.6515,35.9131,111200.0
2008-08-11 10:40:00,37.04,37.63,36.9,37.14,87100.0,35.8937,36.4655,35.7581,35.9906,87100.0
2008-08-11 10:50:00,37.15,37.39,36.85,37.08,61700.0,36.0003,36.2329,35.7096,35.9325,61700.0
2008-08-11 11:00:00,37.14,37.4,37.12,37.22,9000.0,35.9906,36.2426,35.9713,36.0682,9000.0
2008-08-11 11:10:00,37.15,37.54,37.15,37.27,18900.0,36.0003,36.3783,36.0003,36.1166,18900.0
2008-08-11 11:20:00,37.28,37.28,36.75,36.85,39500.0,36.1263,36.1263,35.6127,35.7096,39500.0
2008-08-11 11:30:00,36.84,36.89,36.45,36.51,15200.0,35.6999,35.7484,35.322,35.3801,15200.0
2008-08-11 11:40:00,36.5,36.64,36.5,36.6,3600.0,35.3705,35.5061,35.3705,35.4674,3600.0
2008-08-11 11:50:00,36.6,36.85,36.6,36.77,6000.0,35.4674,35.7096,35.4674,35.6321,6000.0
2008-08-11 12:00:00,36.78,36.99,36.77,36.93,6400.0,35.6418,35.8453,35.6321,35.7871,6400.0
2008-08-11 12:10:00,36.91,37.06,36.91,36.93,14800.0,35.7678,35.9131,35.7678,35.7871,14800.0
2008-08-11 12:20:00,36.91,37.0,36.91,37.0,6500.0,35.7678,35.855,35.7678,35.855,6500.0
2008-08-11 12:30:00,37.0,37.06,36.76,36.77,15700.0,35.855,35.9131,35.6224,35.6321,15700.0
2008-08-11 12:40:00,36.78,36.89,36.6,36.62,14400.0,35.6418,35.7484,35.4674,35.4867,14400.0
2008-08-11 12:50:00,36.62,36.86,36.62,36.8,5200.0,35.4867,35.7193,35.4867,35.6612,5200.0
2008-08-11 13:00:00,36.78,36.8,36.78,36.79,2600.0,35.6418,35.6612,35.6418,35.6515,2600.0
2008-08-11 13:10:00,36.8,36.99,36.8,36.99,2900.0,35.6612,35.8453,35.6612,35.8453,2900.0
2008-08-11 13:20:00,36.97,37.31,36.97,37.3,10900.0,35.8259,36.1554,35.8259,36.1457,10900.0
2008-08-11 13:30:00,37.3,37.4,37.3,37.37,10700.0,36.1457,36.2426,36.1457,36.2135,10700.0
2008-08-11 13:40:00,37.37,37.38,37.22,37.29,16200.0,36.2135,36.2232,36.0682,36.136,16200.0
2008-08-11 13:50:00,37.31,37.39,37.31,37.39,6600.0,36.1554,36.2329,36.1554,36.2329,6600.0
2008-08-11 14:00:00,37.34,37.36,37.11,37.22,8000.0,36.1845,36.2038,35.9616,36.0682,8000.0
2008-08-11 14:10:00,37.22,37.25,36.94,37.05,13100.0,36.0682,36.0972,35.7968,35.9034,13100.0
2008-08-11 14:20:00,37.1,37.22,37.05,37.13,7400.0,35.9519,36.0682,35.9034,35.981,7400.0
2008-08-11 14:30:00,37.15,37.24,37.1,37.23,10000.0,36.0003,36.0876,35.9519,36.0779,10000.0
2008-08-11 14:40:00,37.2,37.24,36.86,36.91,15700.0,36.0488,36.0876,35.7193,35.7678,15700.0
2008-08-11 14:50:00,36.85,36.98,36.82,36.98,7700.0,35.7096,35.8356,35.6806,35.8356,7700.0
2008-08-11 15:00:00,36.92,36.98,36.8,36.95,11400.0,35.7775,35.8356,35.6612,35.8065,11400.0
2008-08-11 15:10:00,36.94,37.3,36.94,37.22,19600.0,35.7968,36.1457,35.7968,36.0682,19600.0
2008-08-11 15:20:00,37.22,37.26,36.83,36.96,20700.0,36.0682,36.1069,35.6902,35.8162,20700.0
2008-08-11 15:30:00,36.96,37.19,36.84,37.06,15400.0,35.8162,36.0391,35.6999,35.9131,15400.0
2008-08-11 15:40:00,37.11,37.24,36.69,36.75,22900.0,35.9616,36.0876,35.5546,35.6127,22900.0
2008-08-11 15:50:00,36.8,37.04,36.63,36.96,47800.0,35.6612,35.8937,35.4964,35.8162,47800.0
2008-08-12 09:30:00,35.87,36.95,35.75,36.75,22600.0,34.7599,35.8065,34.6437,35.6127,22600.0
2008-08-12 09:40:00,36.75,37.4,36.75,37.27,8100.0,35.6127,36.2426,35.6127,36.1166,8100.0
2008-08-12 09:50:00,37.35,37.5,37.21,37.39,7200.0,36.1941,36.3395,36.0585,36.2329,7200.0
2008-08-12 10:00:00,37.33,37.41,37.26,37.38,12500.0,36.1748,36.2523,36.1069,36.2232,12500.0
2008-08-12 10:10:00,37.29,37.5,36.96,37.43,12300.0,36.136,36.3395,35.8162,36.2717,12300.0
2008-08-12 10:20:00,37.45,37.74,37.04,37.26,15100.0,36.2911,36.5721,35.8937,36.1069,15100.0
2008-08-12 10:30:00,37.18,37.49,37.06,37.47,11500.0,36.0294,36.3298,35.9131,36.3104,11500.0
2008-08-12 10:40:00,37.47,37.58,37.35,37.35,19200.0,36.3104,36.417,36.1941,36.1941,19200.0
2008-08-12 10:50:00,37.38,37.58,37.31,37.57,7700.0,36.2232,36.417,36.1554,36.4073,7700.0
2008-08-12 11:00:00,37.48,37.57,37.46,37.55,5900.0,36.3201,36.4073,36.3007,36.388,5900.0
2008-08-12 11:10:00,37.58,37.6,37.43,37.6,6700.0,36.417,36.4364,36.2717,36.4364,6700.0
2008-08-12 11:20:00,37.58,37.95,37.5,37.88,9100.0,36.417,36.7756,36.3395,36.7077,9100.0
2008-08-12 11:30:00,37.93,37.93,37.58,37.58,5400.0,36.7562,36.7562,36.417,36.417,5400.0
2008-08-12 11:40:00,37.57,37.76,37.51,37.62,5900.0,36.4073,36.5915,36.3492,36.4558,5900.0
2008-08-12 11:50:00,37.53,37.56,37.37,37.44,2800.0,36.3686,36.3976,36.2135,36.2814,2800.0
2008-08-12 12:00:00,37.46,37.55,37.46,37.51,1200.0,36.3007,36.388,36.3007,36.3492,1200.0
2008-08-12 12:10:00,37.51,37.68,37.5,37.59,9400.0,36.3492,36.5139,36.3395,36.4267,9400.0
2008-08-12 12:20:00,37.51,37.74,37.51,37.6,10100.0,36.3492,36.5721,36.3492,36.4364,10100.0
2008-08-12 12:30:00,37.55,37.61,37.42,37.56,6800.0,36.388,36.4461,36.262,36.3976,6800.0
2008-08-12 12:40:00,37.51,37.55,37.42,37.46,4300.0,36.3492,36.388,36.262,36.3007,4300.0
2008-08-12 12:50:00,37.43,37.49,37.24,37.29,7500.0,36.2717,36.3298,36.0876,36.136,7500.0
2008-08-12 13:00:00,37.34,37.37,37.14,37.23,5000.0,36.1845,36.2135,35.9906,36.0779,5000.0
2008-08-12 13:10:00,37.16,37.16,36.94,36.94,12500.0,36.01,36.01,35.7968,35.7968,12500.0
2008-08-12 13:20:00,36.97,37.01,36.85,36.96,11700.0,35.8259,35.8647,35.7096,35.8162,11700.0
2008-08-12 13:30:00,36.93,37.55,36.86,37.18,15600.0,35.7871,36.388,35.7193,36.0294,15600.0
2008-08-12 13:40:00,37.19,37.28,36.99,37.0,10800.0,36.0391,36.1263,35.8453,35.855,10800.0
2008-08-12 13:50:00,36.99,37.12,36.99,37.01,13600.0,35.8453,35.9713,35.8453,35.8647,13600.0
2008-08-12 14:00:00,37.04,37.08,36.96,37.0,17700.0,35.8937,35.9325,35.8162,35.855,17700.0
2008-08-12 14:10:00,37.0,37.08,36.94,37.01,18800.0,35.855,35.9325,35.7968,35.8647,18800.0
2008-08-12 14:20:00,37.0,37.03,36.86,36.89,20100.0,35.855,35.8841,35.7193,35.7484,20100.0
2008-08-12 14:30:00,36.89,36.89,36.63,36.78,9500.0,35.7484,35.7484,35.4964,35.6418,9500.0
2008-08-12 14:40:00,36.73,36.75,36.4,36.58,17500.0,35.5933,35.6127,35.2735,35.448,17500.0
2008-08-12 14:50:00,36.5,36.56,36.07,36.17,9400.0,35.3705,35.4286,34.9538,35.0507,9400.0
2008-08-12 15:00:00,36.2,36.34,35.7,35.98,22600.0,35.0797,35.2154,34.5952,34.8665,22600.0
2008-08-12 15:10:00,36.02,36.35,36.02,36.09,18000.0,34.9053,35.2251,34.9053,34.9731,18000.0
2008-08-12 15:20:00,36.1,36.14,35.74,35.74,17600.0,34.9828,35.0216,34.634,34.634,17600.0
2008-08-12 15:30:00,35.74,35.89,35.69,35.7,16500.0,34.634,34.7793,34.5855,34.5952,16500.0
2008-08-12 15:40:00,35.75,36.2,35.69,36.03,33600.0,34.6437,35.0797,34.5855,34.915,33600.0
2008-08-12 15:50:00,36.05,36.06,35.55,35.98,56200.0,34.9344,34.9441,34.4499,34.8665,56200.0
2008-08-13 09:30:00,34.41,35.03,32.49,33.16,148800.0,33.3451,33.9459,31.4845,32.1338,148800.0
2008-08-13 09:40:00,33.09,34.0,33.08,33.31,92300.0,32.066,32.9478,32.0563,32.2792,92300.0
2008-08-13 09:50:00,33.3,33.5,33.06,33.35,88800.0,32.2695,32.4633,32.0369,32.3179,88800.0
2008-08-13 10:00:00,33.39,33.59,33.0,33.58,72400.0,32.3567,32.5505,31.9788,32.5408,72400.0
2008-08-13 10:10:00,33.56,33.8,33.3,33.39,43400.0,32.5214,32.754,32.2695,32.3567,43400.0
2008-08-13 10:20:00,33.4,33.54,33.33,33.38,133400.0,32.3664,32.5021,32.2986,32.347,133400.0
2008-08-13 10:30:00,33.39,33.42,33.13,33.29,87400.0,32.3567,32.3858,32.1047,32.2598,87400.0
2008-08-13 10:40:00,33.28,33.38,32.74,33.04,38400.0,32.2501,32.347,31.7268,32.0175,38400.0
2008-08-13 10:50:00,33.01,33.29,32.99,33.29,13100.0,31.9885,32.2598,31.9691,32.2598,13100.0
2008-08-13 11:00:00,33.38,33.4,33.16,33.18,13300.0,32.347,32.3664,32.1338,32.1532,13300.0
2008-08-13 11:10:00,33.17,33.66,33.17,33.45,39400.0,32.1435,32.6183,32.1435,32.4148,39400.0
2008-08-13 11:20:00,33.43,33.59,33.4,33.59,10600.0,32.3955,32.5505,32.3664,32.5505,10600.0
2008-08-13 11:30:00,33.6,33.98,33.6,33.96,30300.0,32.5602,32.9284,32.5602,32.9091,30300.0
2008-08-13 11:40:00,33.94,33.98,33.69,33.69,9200.0,32.8897,32.9284,32.6474,32.6474,9200.0
2008-08-13 11:50:00,33.69,33.69,33.5,33.64,7800.0,32.6474,32.6474,32.4633,32.599,7800.0
2008-08-13 12:00:00,33.62,33.9,33.62,33.71,7300.0,32.5796,32.8509,32.5796,32.6668,7300.0
2008-08-13 12:10:00,33.7,33.75,33.5,33.51,8100.0,32.6571,32.7056,32.4633,32.473,8100.0
2008-08-13 12:20:00,33.51,33.65,33.45,33.57,5800.0,32.473,32.6087,32.4148,32.5311,5800.0
2008-08-13 12:30:00,33.57,33.9,33.57,33.87,10300.0,32.5311,32.8509,32.5311,32.8218,10300.0
2008-08-13 12:40:00,33.85,34.24,33.83,34.18,15300.0,32.8025,33.1804,32.7831,33.1222,15300.0
2008-08-13 12:50:00,34.2,34.62,34.03,34.49,23000.0,33.1416,33.5486,32.9769,33.4227,23000.0
2008-08-13 13:00:00,34.42,35.0,34.42,34.54,23200.0,33.3548,33.9169,33.3548,33.4711,23200.0
2008-08-13 13:10:00,34.58,34.58,34.28,34.4,19800.0,33.5099,33.5099,33.2192,33.3354,19800.0
2008-08-13 13:20:00,34.35,34.74,34.32,34.67,17700.0,33.287,33.6649,33.2579,33.5971,17700.0
2008-08-13 13:30:00,34.73,35.13,34.58,34.85,20100.0,33.6552,34.0428,33.5099,33.7715,20100.0
2008-08-13 13:40:00,34.84,35.04,34.58,34.58,10700.0,33.7618,33.9556,33.5099,33.5099,10700.0
2008-08-13 13:50:00,34.59,34.88,34.54,34.78,20400.0,33.5196,33.8006,33.4711,33.7037,20400.0
2008-08-13 14:00:00,34.78,34.79,34.28,34.36,78300.0,33.7037,33.7134,33.2192,33.2967,78300.0
2008-08-13 14:10:00,34.36,34.49,34.0,34.14,26100.0,33.2967,33.4227,32.9478,33.0835,26100.0
2008-08-13 14:20:00,34.28,34.35,34.15,34.3,9600.0,33.2192,33.287,33.0932,33.2385,9600.0
2008-08-13 14:30:00,34.31,34.5,34.31,34.41,25000.0,33.2482,33.4323,33.2482,33.3451,25000.0
2008-08-13 14:40:00,34.35,34.79,34.3,34.62,15800.0,33.287,33.7134,33.2385,33.5486,15800.0
2008-08-13 14:50:00,34.65,34.83,34.57,34.83,17500.0,33.5777,33.7521,33.5002,33.7521,17500.0
2008-08-13 15:00:00,34.83,35.2,34.76,34.98,18900.0,33.7521,34.1107,33.6843,33.8975,18900.0
2008-08-13 15:10:00,35.05,35.28,34.81,34.83,9200.0,33.9653,34.1882,33.7328,33.7521,9200.0
2008-08-13 15:20:00,34.95,34.99,34.72,34.9,7800.0,33.8684,33.9072,33.6455,33.82,7800.0
2008-08-13 15:30:00,34.9,34.94,34.69,34.82,18400.0,33.82,33.8587,33.6165,33.7424,18400.0
2008-08-13 15:40:00,34.83,34.92,34.6,34.67,22700.0,33.7521,33.8393,33.5293,33.5971,22700.0
2008-08-13 15:50:00,34.64,34.8,34.53,34.64,37900.0,33.568,33.7231,33.4614,33.568,37900.0
2008-08-14 09:30:00,34.45,34.45,33.95,34.39,5800.0,33.3839,33.3839,32.8994,33.3258,5800.0
2008-08-14 09:40:00,34.49,35.12,34.49,34.97,77600.0,33.4227,34.0332,33.4227,33.8878,77600.0
2008-08-14 09:50:00,35.03,35.06,34.79,34.92,9200.0,33.9459,33.975,33.7134,33.8393,9200.0
2008-08-14 10:00:00,34.86,34.99,34.68,34.68,4600.0,33.7812,33.9072,33.6068,33.6068,4600.0
2008-08-14 10:10:00,34.62,34.9,34.45,34.68,16600.0,33.5486,33.82,33.3839,33.6068,16600.0
2008-08-14 10:20:00,34.5,34.65,34.24,34.34,17600.0,33.4323,33.5777,33.1804,33.2773,17600.0
2008-08-14 10:30:00,34.28,34.53,34.28,34.4,6200.0,33.2192,33.4614,33.2192,33.3354,6200.0
2008-08-14 10:40:00,34.46,34.7,34.44,34.65,72800.0,33.3936,33.6262,33.3742,33.5777,72800.0
2008-08-14 10:50:00,34.76,34.9,34.6,34.77,11300.0,33.6843,33.82,33.5293,33.694,11300.0
2008-08-14 11:00:00,34.83,35.0,34.68,34.92,21900.0,33.7521,33.9169,33.6068,33.8393,21900.0
2008-08-14 11:10:00,34.99,35.0,34.84,34.86,11200.0,33.9072,33.9169,33.7618,33.7812,11200.0
2008-08-14 11:20:00,34.89,34.91,34.47,34.66,9900.0,33.8103,33.8297,33.4033,33.5874,9900.0
2008-08-14 11:30:00,34.59,34.66,34.45,34.54,7400.0,33.5196,33.5874,33.3839,33.4711,7400.0
2008-08-14 11:40:00,34.55,34.57,34.34,34.37,6700.0,33.4808,33.5002,33.2773,33.3064,6700.0
2008-08-14 11:50:00,34.37,34.6,34.19,34.52,12500.0,33.3064,33.5293,33.1319,33.4517,12500.0
2008-08-14 12:00:00,34.5,34.55,34.35,34.36,10700.0,33.4323,33.4808,33.287,33.2967,10700.0
2008-08-14 12:10:00,34.37,34.55,34.37,34.55,36500.0,33.3064,33.4808,33.3064,33.4808,36500.0
2008-08-14 12:20:00,34.54,34.54,34.41,34.49,16000.0,33.4711,33.4711,33.3451,33.4227,16000.0
2008-08-14 12:30:00,34.43,34.58,34.43,34.47,9700.0,33.3645,33.5099,33.3645,33.4033,9700.0
2008-08-14 12:40:00,34.46,34.6,34.46,34.59,5700.0,33.3936,33.5293,33.3936,33.5196,5700.0
2008-08-14 12:50:00,34.54,34.54,34.42,34.49,11500.0,33.4711,33.4711,33.3548,33.4227,11500.0
2008-08-14 13:00:00,34.48,34.48,34.38,34.39,3700.0,33.413,33.413,33.3161,33.3258,3700.0
2008-08-14 13:10:00,34.39,34.4,34.25,34.27,3200.0,33.3258,33.3354,33.1901,33.2095,3200.0
2008-08-14 13:20:00,34.28,34.35,34.2,34.25,5600.0,33.2192,33.287,33.1416,33.1901,5600.0
2008-08-14 13:30:00,34.19,34.21,34.1,34.1,3200.0,33.1319,33.1513,33.0447,33.0447,3200.0
2008-08-14 13:40:00,34.09,34.28,34.09,34.28,4100.0,33.035,33.2192,33.035,33.2192,4100.0
2008-08-14 13:50:00,34.28,34.43,34.16,34.38,2500.0,33.2192,33.3645,33.1029,33.3161,2500.0
2008-08-14 14:00:00,34.42,34.5,34.35,34.44,5700.0,33.3548,33.4323,33.287,33.3742,5700.0
2008-08-14 14:10:00,34.41,34.54,34.41,34.54,6100.0,33.3451,33.4711,33.3451,33.4711,6100.0
2008-08-14 14:20:00,34.52,34.6,34.49,34.57,7100.0,33.4517,33.5293,33.4227,33.5002,7100.0
2008-08-14 14:30:00,34.58,34.6,34.55,34.59,3800.0,33.5099,33.5293,33.4808,33.5196,3800.0
2008-08-14 14:40:00,34.6,34.89,34.6,34.63,9900.0,33.5293,33.8103,33.5293,33.5583,9900.0
2008-08-14 14:50:00,34.71,34.78,34.65,34.7,6900.0,33.6358,33.7037,33.5777,33.6262,6900.0
2008-08-14 15:00:00,34.7,34.76,34.48,34.64,9000.0,33.6262,33.6843,33.413,33.568,9000.0
2008-08-14 15:10:00,34.67,34.77,34.45,34.71,8800.0,33.5971,33.694,33.3839,33.6358,8800.0
2008-08-14 15:20:00,34.67,34.75,34.59,34.65,2300.0,33.5971,33.6746,33.5196,33.5777,2300.0
2008-08-14 15:30:00,34.68,34.8,34.5,34.56,12800.0,33.6068,33.7231,33.4323,33.4905,12800.0
2008-08-14 15:40:00,34.58,34.7,34.48,34.57,15400.0,33.5099,33.6262,33.413,33.5002,15400.0
2008-08-14 15:50:00,34.59,34.75,34.53,34.59,17900.0,33.5196,33.6746,33.4614,33.5196,17900.0
2008-08-15 09:30:00,35.12,35.12,34.02,34.56,26700.0,34.0332,34.0332,32.9672,33.4905,26700.0
2008-08-15 09:40:00,34.56,34.82,34.34,34.47,4300.0,33.4905,33.7424,33.2773,33.4033,4300.0
2008-08-15 09:50:00,34.47,34.47,34.11,34.2,10300.0,33.4033,33.4033,33.0544,33.1416,10300.0
2008-08-15 10:00:00,34.16,34.18,33.74,33.88,16100.0,33.1029,33.1222,32.6959,32.8315,16100.0
2008-08-15 10:10:00,33.94,33.97,33.71,33.82,9100.0,32.8897,32.9187,32.6668,32.7734,9100.0
2008-08-15 10:20:00,33.87,34.15,33.75,34.0,5500.0,32.8218,33.0932,32.7056,32.9478,5500.0
2008-08-15 10:30:00,33.95,34.1,33.92,34.01,12500.0,32.8994,33.0447,32.8703,32.9575,12500.0
2008-08-15 10:40:00,34.04,34.14,34.01,34.1,4700.0,32.9866,33.0835,32.9575,33.0447,4700.0
2008-08-15 10:50:00,34.1,34.34,34.1,34.21,4700.0,33.0447,33.2773,33.0447,33.1513,4700.0
2008-08-15 11:00:00,34.27,34.27,34.0,34.02,3100.0,33.2095,33.2095,32.9478,32.9672,3100.0
2008-08-15 11:10:00,33.99,34.39,33.89,34.24,24800.0,32.9381,33.3258,32.8412,33.1804,24800.0
2008-08-15 11:20:00,34.26,34.43,34.2,34.42,6800.0,33.1998,33.3645,33.1416,33.3548,6800.0
2008-08-15 11:30:00,34.38,34.49,34.31,34.34,4700.0,33.3161,33.4227,33.2482,33.2773,4700.0
2008-08-15 11:40:00,34.33,34.37,34.21,34.22,3800.0,33.2676,33.3064,33.1513,33.161,3800.0
2008-08-15 11:50:00,34.27,34.49,34.23,34.43,10000.0,33.2095,33.4227,33.1707,33.3645,10000.0
2008-08-15 12:00:00,34.46,34.5,34.37,34.37,9400.0,33.3936,33.4323,33.3064,33.3064,9400.0
2008-08-15 12:10:00,34.4,34.58,34.39,34.5,6100.0,33.3354,33.5099,33.3258,33.4323,6100.0
2008-08-15 12:20:00,34.54,34.69,34.47,34.47,2800.0,33.4711,33.6165,33.4033,33.4033,2800.0
2008-08-15 12:30:00,34.5,34.53,34.41,34.53,5300.0,33.4323,33.4614,33.3451,33.4614,5300.0
2008-08-15 12:40:00,34.59,34.79,34.49,34.49,12600.0,33.5196,33.7134,33.4227,33.4227,12600.0
2008-08-15 12:50:00,34.57,34.73,34.5,34.7,6400.0,33.5002,33.6552,33.4323,33.6262,6400.0
2008-08-15 13:00:00,34.7,34.74,34.66,34.72,2700.0,33.6262,33.6649,33.5874,33.6455,2700.0
2008-08-15 13:10:00,34.68,34.72,34.57,34.57,3200.0,33.6068,33.6455,33.5002,33.5002,3200.0
2008-08-15 13:20:00,34.62,34.62,34.51,34.58,300.0,33.5486,33.5486,33.442,33.5099,300.0
2008-08-15 13:30:00,34.51,34.51,34.25,34.3,10600.0,33.442,33.442,33.1901,33.2385,10600.0
2008-08-15 13:40:00,34.3,34.34,34.29,34.3,1200.0,33.2385,33.2773,33.2288,33.2385,1200.0
2008-08-15 13:50:00,34.34,34.36,34.28,34.29,5400.0,33.2773,33.2967,33.2192,33.2288,5400.0
2008-08-15 14:00:00,34.28,34.35,34.15,34.2,7500.0,33.2192,33.287,33.0932,33.1416,7500.0
2008-08-15 14:10:00,34.2,34.24,34.09,34.17,4000.0,33.1416,33.1804,33.035,33.1126,4000.0
2008-08-15 14:20:00,34.15,34.32,34.14,34.26,5100.0,33.0932,33.2579,33.0835,33.1998,5100.0
2008-08-15 14:30:00,34.26,34.33,34.23,34.28,2500.0,33.1998,33.2676,33.1707,33.2192,2500.0
2008-08-15 14:40:00,34.27,34.36,34.15,34.35,3700.0,33.2095,33.2967,33.0932,33.287,3700.0
2008-08-15 14:50:00,34.35,34.45,34.28,34.39,4000.0,33.287,33.3839,33.2192,33.3258,4000.0
2008-08-15 15:00:00,34.42,34.54,34.4,34.4,2900.0,33.3548,33.4711,33.3354,33.3354,2900.0
2008-08-15 15:10:00,34.37,34.54,34.31,34.5,6900.0,33.3064,33.4711,33.2482,33.4323,6900.0
2008-08-15 15:20:00,34.53,34.67,34.5,34.56,2900.0,33.4614,33.5971,33.4323,33.4905,2900.0
2008-08-15 15:30:00,34.56,34.56,34.46,34.5,7400.0,33.4905,33.4905,33.3936,33.4323,7400.0
2008-08-15 15:40:00,34.55,34.59,34.4,34.52,22800.0,33.4808,33.5196,33.3354,33.4517,22800.0
2008-08-15 15:50:00,34.53,34.62,34.44,34.53,22400.0,33.4614,33.5486,33.3742,33.4614,22400.0
2008-08-18 09:30:00,34.71,34.75,33.82,33.89,5300.0,33.6358,33.6746,32.7734,32.8412,5300.0
2008-08-18 09:40:00,33.98,33.98,33.58,33.92,10700.0,32.9284,32.9284,32.5408,32.8703,10700.0
2008-08-18 09:50:00,33.92,34.06,33.61,33.75,7000.0,32.8703,33.006,32.5699,32.7056,7000.0
2008-08-18 10:00:00,33.79,33.9,33.74,33.74,4800.0,32.7443,32.8509,32.6959,32.6959,4800.0
2008-08-18 10:10:00,33.7,33.76,33.5,33.52,43300.0,32.6571,32.7152,32.4633,32.4827,43300.0
2008-08-18 10:20:00,33.48,33.51,33.23,33.36,9700.0,32.4439,32.473,32.2016,32.3276,9700.0
2008-08-18 10:30:00,33.42,33.42,33.0,33.04,22000.0,32.3858,32.3858,31.9788,32.0175,22000.0
2008-08-18 10:40:00,33.03,33.24,32.88,32.9,26500.0,32.0078,32.2113,31.8625,31.8819,26500.0
2008-08-18 10:50:00,32.96,33.05,32.75,32.9,22400.0,31.94,32.0272,31.7365,31.8819,22400.0
2008-08-18 11:00:00,32.9,32.93,32.67,32.9,7700.0,31.8819,31.9109,31.659,31.8819,7700.0
2008-08-18 11:10:00,32.87,32.91,32.65,32.76,7300.0,31.8528,31.8916,31.6396,31.7462,7300.0
2008-08-18 11:20:00,32.74,33.08,32.71,33.06,7400.0,31.7268,32.0563,31.6977,32.0369,7400.0
2008-08-18 11:30:00,33.03,33.17,33.03,33.08,19900.0,32.0078,32.1435,32.0078,32.0563,19900.0
2008-08-18 11:40:00,33.12,33.14,32.88,32.88,12900.0,32.0951,32.1144,31.8625,31.8625,12900.0
2008-08-18 11:50:00,32.89,33.19,32.89,33.03,13900.0,31.8722,32.1629,31.8722,32.0078,13900.0
2008-08-18 12:00:00,33.0,33.03,32.96,33.0,9600.0,31.9788,32.0078,31.94,31.9788,9600.0
2008-08-18 12:10:00,32.99,33.01,32.85,32.85,15900.0,31.9691,31.9885,31.8334,31.8334,15900.0
2008-08-18 12:20:00,32.86,33.03,32.84,33.01,11100.0,31.8431,32.0078,31.8237,31.9885,11100.0
2008-08-18 12:30:00,33.03,33.04,32.9,32.93,5300.0,32.0078,32.0175,31.8819,31.9109,5300.0
2008-08-18 12:40:00,32.87,32.87,32.67,32.68,6100.0,31.8528,31.8528,31.659,31.6687,6100.0
2008-08-18 12:50:00,32.65,32.79,32.55,32.74,6500.0,31.6396,31.7753,31.5427,31.7268,6500.0
2008-08-18 13:00:00,32.8,32.93,32.68,32.88,4900.0,31.785,31.9109,31.6687,31.8625,4900.0
2008-08-18 13:10:00,32.84,32.9,32.7,32.73,3700.0,31.8237,31.8819,31.688,31.7171,3700.0
2008-08-18 13:20:00,32.7,32.78,32.56,32.7,9300.0,31.688,31.7656,31.5524,31.688,9300.0
2008-08-18 13:30:00,32.73,32.85,32.61,32.7,12200.0,31.7171,31.8334,31.6008,31.688,12200.0
2008-08-18 13:40:00,32.7,32.74,32.53,32.6,18800.0,31.688,31.7268,31.5233,31.5911,18800.0
2008-08-18 13:50:00,32.62,32.64,32.5,32.53,9200.0,31.6105,31.6299,31.4942,31.5233,9200.0
2008-08-18 14:00:00,32.48,32.55,32.42,32.44,16800.0,31.4749,31.5427,31.4167,31.4361,16800.0
2008-08-18 14:10:00,32.46,32.73,32.46,32.53,8100.0,31.4555,31.7171,31.4555,31.5233,8100.0
2008-08-18 14:20:00,32.49,32.59,32.42,32.44,7400.0,31.4845,31.5815,31.4167,31.4361,7400.0
2008-08-18 14:30:00,32.45,32.49,32.42,32.44,8700.0,31.4458,31.4845,31.4167,31.4361,8700.0
2008-08-18 14:40:00,32.45,32.48,32.4,32.42,10000.0,31.4458,31.4749,31.3973,31.4167,10000.0
2008-08-18 14:50:00,32.45,32.52,32.28,32.38,13500.0,31.4458,31.5136,31.281,31.378,13500.0
2008-08-18 15:00:00,32.38,32.38,32.18,32.22,9200.0,31.378,31.378,31.1841,31.2229,9200.0
2008-08-18 15:10:00,32.24,32.37,32.18,32.25,6700.0,31.2423,31.3683,31.1841,31.252,6700.0
2008-08-18 15:20:00,32.25,32.38,32.25,32.26,4800.0,31.252,31.378,31.252,31.2617,4800.0
2008-08-18 15:30:00,32.26,32.28,32.04,32.07,12600.0,31.2617,31.281,31.0485,31.0775,12600.0
2008-08-18 15:40:00,32.07,32.19,31.98,32.06,31800.0,31.0775,31.1938,30.9903,31.0679,31800.0
2008-08-18 15:50:00,32.09,32.32,32.03,32.29,19600.0,31.0969,31.3198,31.0388,31.2907,19600.0
2008-08-19 09:30:00,32.01,32.19,31.43,31.7,26400.0,31.0194,31.1938,30.4574,30.719,26400.0
2008-08-19 09:40:00,31.55,31.72,31.5,31.53,9900.0,30.5736,30.7384,30.5252,30.5543,9900.0
2008-08-19 09:50:00,31.57,31.58,31.14,31.23,28300.0,30.593,30.6027,30.1763,30.2635,28300.0
2008-08-19 10:00:00,31.19,31.3,31.13,31.13,17900.0,30.2248,30.3314,30.1666,30.1666,17900.0
2008-08-19 10:10:00,31.17,31.29,31.13,31.24,6800.0,30.2054,30.3217,30.1666,30.2732,6800.0
2008-08-19 10:20:00,31.23,31.28,31.17,31.2,3300.0,30.2635,30.312,30.2054,30.2345,3300.0
2008-08-19 10:30:00,31.15,31.21,31.14,31.19,6000.0,30.186,30.2442,30.1763,30.2248,6000.0
2008-08-19 10:40:00,31.16,31.51,31.16,31.46,32800.0,30.1957,30.5349,30.1957,30.4864,32800.0
2008-08-19 10:50:00,31.44,31.63,31.29,31.6,7300.0,30.467,30.6512,30.3217,30.6221,7300.0
2008-08-19 11:00:00,31.6,31.68,31.56,31.6,9900.0,30.6221,30.6996,30.5833,30.6221,9900.0
2008-08-19 11:10:00,31.6,31.61,31.46,31.46,5600.0,30.6221,30.6318,30.4864,30.4864,5600.0
2008-08-19 11:20:00,31.37,31.85,31.31,31.8,8500.0,30.3992,30.8644,30.3411,30.8159,8500.0
2008-08-19 11:30:00,31.82,31.83,31.6,31.6,11400.0,30.8353,30.845,30.6221,30.6221,11400.0
2008-08-19 11:40:00,31.57,31.71,31.55,31.63,2400.0,30.593,30.7287,30.5736,30.6512,2400.0
2008-08-19 11:50:00,31.63,31.82,31.57,31.69,12100.0,30.6512,30.8353,30.593,30.7093,12100.0
2008-08-19 12:00:00,31.69,31.7,31.26,31.4,15000.0,30.7093,30.719,30.2926,30.4283,15000.0
2008-08-19 12:10:00,31.33,31.39,31.2,31.29,22300.0,30.3604,30.4186,30.2345,30.3217,22300.0
2008-08-19 12:20:00,31.3,31.32,31.21,31.22,2200.0,30.3314,30.3508,30.2442,30.2539,2200.0
2008-08-19 12:30:00,31.21,31.44,31.21,31.42,2900.0,30.2442,30.467,30.2442,30.4477,2900.0
2008-08-19 12:40:00,31.47,31.5,31.39,31.47,5800.0,30.4961,30.5252,30.4186,30.4961,5800.0
2008-08-19 12:50:00,31.45,31.49,31.32,31.32,1600.0,30.4767,30.5155,30.3508,30.3508,1600.0
2008-08-19 13:00:00,31.34,31.51,31.34,31.49,2300.0,30.3701,30.5349,30.3701,30.5155,2300.0
2008-08-19 13:10:00,31.45,31.7,31.45,31.7,3400.0,30.4767,30.719,30.4767,30.719,3400.0
2008-08-19 13:20:00,31.68,31.78,31.68,31.78,1900.0,30.6996,30.7965,30.6996,30.7965,1900.0
2008-08-19 13:30:00,31.77,31.97,31.76,31.92,105500.0,30.7868,30.9806,30.7771,30.9322,105500.0
2008-08-19 13:40:00,31.92,32.12,31.92,32.06,18300.0,30.9322,31.126,30.9322,31.0679,18300.0
2008-08-19 13:50:00,32.06,32.06,31.95,31.95,3900.0,31.0679,31.0679,30.9613,30.9613,3900.0
2008-08-19 14:00:00,31.95,32.11,31.87,32.05,7200.0,30.9613,31.1163,30.8837,31.0582,7200.0
2008-08-19 14:10:00,32.04,32.06,31.9,31.95,6700.0,31.0485,31.0679,30.9128,30.9613,6700.0
2008-08-19 14:20:00,32.03,32.13,31.95,31.99,4600.0,31.0388,31.1357,30.9613,31.0,4600.0
2008-08-19 14:30:00,31.92,32.0,31.86,31.95,2300.0,30.9322,31.0097,30.874,30.9613,2300.0
2008-08-19 14:40:00,31.95,32.01,31.75,31.79,18000.0,30.9613,31.0194,30.7674,30.8062,18000.0
2008-08-19 14:50:00,31.83,32.05,31.83,31.91,15500.0,30.845,31.0582,30.845,30.9225,15500.0
2008-08-19 15:00:00,31.89,32.0,31.75,31.85,14400.0,30.9031,31.0097,30.7674,30.8644,14400.0
2008-08-19 15:10:00,31.86,31.99,31.8,31.92,31400.0,30.874,31.0,30.8159,30.9322,31400.0
2008-08-19 15:20:00,31.91,32.0,31.82,31.97,27100.0,30.9225,31.0097,30.8353,30.9806,27100.0
2008-08-19 15:30:00,31.97,31.98,31.74,31.85,28300.0,30.9806,30.9903,30.7578,30.8644,28300.0
2008-08-19 15:40:00,31.83,31.87,31.7,31.75,17200.0,30.845,30.8837,30.719,30.7674,17200.0
2008-08-19 15:50:00,31.76,31.86,31.72,31.86,13600.0,30.7771,30.874,30.7384,30.874,13600.0
2008-08-20 09:30:00,32.29,32.5,31.25,31.66,29300.0,31.2907,31.4942,30.2829,30.6802,29300.0
2008-08-20 09:40:00,31.7,31.79,31.28,31.28,9800.0,30.719,30.8062,30.312,30.312,9800.0
2008-08-20 09:50:00,31.39,31.7,31.39,31.63,3300.0,30.4186,30.719,30.4186,30.6512,3300.0
2008-08-20 10:00:00,31.69,31.69,31.4,31.47,4100.0,30.7093,30.7093,30.4283,30.4961,4100.0
2008-08-20 10:10:00,31.54,31.62,31.29,31.4,31700.0,30.5639,30.6415,30.3217,30.4283,31700.0
2008-08-20 10:20:00,31.36,31.38,31.03,31.03,13200.0,30.3895,30.4089,30.0697,30.0697,13200.0
2008-08-20 10:30:00,31.2,31.55,31.1,31.31,7600.0,30.2345,30.5736,30.1376,30.3411,7600.0
2008-08-20 10:40:00,31.31,31.56,31.31,31.36,4900.0,30.3411,30.5833,30.3411,30.3895,4900.0
2008-08-20 10:50:00,31.41,31.66,31.41,31.49,23100.0,30.438,30.6802,30.438,30.5155,23100.0
2008-08-20 11:00:00,31.53,31.53,31.19,31.25,7800.0,30.5543,30.5543,30.2248,30.2829,7800.0
2008-08-20 11:10:00,31.22,31.49,31.15,31.17,6600.0,30.2539,30.5155,30.186,30.2054,6600.0
2008-08-20 11:20:00,31.13,31.27,30.97,31.0,18500.0,30.1666,30.3023,30.0116,30.0407,18500.0
2008-08-20 11:30:00,31.0,31.0,30.6,30.73,60700.0,30.0407,30.0407,29.653,29.779,60700.0
2008-08-20 11:40:00,30.74,30.74,30.41,30.5,18700.0,29.7887,29.7887,29.4689,29.5561,18700.0
2008-08-20 11:50:00,30.47,30.59,30.4,30.4,11600.0,29.5271,29.6433,29.4592,29.4592,11600.0
2008-08-20 12:00:00,30.41,31.13,30.37,31.04,27600.0,29.4689,30.1666,29.4302,30.0794,27600.0
2008-08-20 12:10:00,31.04,31.05,30.81,30.81,4700.0,30.0794,30.0891,29.8565,29.8565,4700.0
2008-08-20 12:20:00,30.9,31.13,30.84,30.88,15200.0,29.9438,30.1666,29.8856,29.9244,15200.0
2008-08-20 12:30:00,30.91,31.14,30.91,31.05,11700.0,29.9534,30.1763,29.9534,30.0891,11700.0
2008-08-20 12:40:00,31.04,31.15,30.96,31.0,7900.0,30.0794,30.186,30.0019,30.0407,7900.0
2008-08-20 12:50:00,30.97,31.16,30.91,30.95,5700.0,30.0116,30.1957,29.9534,29.9922,5700.0
2008-08-20 13:00:00,30.98,31.1,30.95,31.01,4300.0,30.0213,30.1376,29.9922,30.0503,4300.0
2008-08-20 13:10:00,30.98,31.05,30.97,30.97,5800.0,30.0213,30.0891,30.0116,30.0116,5800.0
2008-08-20 13:20:00,31.0,31.03,30.91,30.99,6200.0,30.0407,30.0697,29.9534,30.031,6200.0
2008-08-20 13:30:00,31.0,31.16,31.0,31.08,3500.0,30.0407,30.1957,30.0407,30.1182,3500.0
2008-08-20 13:40:00,31.07,31.17,31.02,31.15,1600.0,30.1085,30.2054,30.06,30.186,1600.0
2008-08-20 13:50:00,31.15,31.19,31.0,31.06,9600.0,30.186,30.2248,30.0407,30.0988,9600.0
2008-08-20 14:00:00,31.06,31.13,31.0,31.08,6000.0,30.0988,30.1666,30.0407,30.1182,6000.0
2008-08-20 14:10:00,31.06,31.1,30.89,30.9,28600.0,30.0988,30.1376,29.9341,29.9438,28600.0
2008-08-20 14:20:00,30.93,31.01,30.75,30.9,20500.0,29.9728,30.0503,29.7984,29.9438,20500.0
2008-08-20 14:30:00,30.9,31.18,30.8,30.9,15800.0,29.9438,30.2151,29.8468,29.9438,15800.0
2008-08-20 14:40:00,30.95,31.08,30.91,31.06,6700.0,29.9922,30.1182,29.9534,30.0988,6700.0
2008-08-20 14:50:00,31.04,31.1,30.99,31.05,7300.0,30.0794,30.1376,30.031,30.0891,7300.0
2008-08-20 15:00:00,31.03,31.09,31.0,31.06,11900.0,30.0697,30.1279,30.0407,30.0988,11900.0
2008-08-20 15:10:00,31.05,31.07,30.83,30.93,17400.0,30.0891,30.1085,29.8759,29.9728,17400.0
2008-08-20 15:20:00,30.92,31.06,30.8,30.98,21900.0,29.9631,30.0988,29.8468,30.0213,21900.0
2008-08-20 15:30:00,30.99,31.01,30.9,31.01,21600.0,30.031,30.0503,29.9438,30.0503,21600.0
2008-08-20 15:40:00,31.0,31.02,30.85,30.94,26300.0,30.0407,30.06,29.8953,29.9825,26300.0
2008-08-20 15:50:00,30.9,31.0,30.84,30.98,50700.0,29.9438,30.0407,29.8856,30.0213,50700.0
2008-08-21 09:30:00,30.78,30.78,30.0,30.34,18600.0,29.8275,29.8275,29.0716,29.4011,18600.0
2008-08-21 09:40:00,30.44,30.5,30.15,30.15,6400.0,29.498,29.5561,29.217,29.217,6400.0
2008-08-21 09:50:00,30.15,30.44,30.1,30.1,11700.0,29.217,29.498,29.1685,29.1685,11700.0
2008-08-21 10:00:00,30.09,30.33,30.02,30.14,30200.0,29.1588,29.3914,29.091,29.2073,30200.0
2008-08-21 10:10:00,30.14,30.2,30.01,30.11,9000.0,29.2073,29.2654,29.0813,29.1782,9000.0
2008-08-21 10:20:00,30.13,30.2,30.06,30.2,18200.0,29.1976,29.2654,29.1297,29.2654,18200.0
2008-08-21 10:30:00,30.2,30.36,30.09,30.26,15000.0,29.2654,29.4205,29.1588,29.3236,15000.0
2008-08-21 10:40:00,30.33,30.36,30.05,30.18,6200.0,29.3914,29.4205,29.1201,29.246,6200.0
2008-08-21 10:50:00,30.2,30.41,30.13,30.41,8000.0,29.2654,29.4689,29.1976,29.4689,8000.0
2008-08-21 11:00:00,30.4,30.42,30.06,30.11,7200.0,29.4592,29.4786,29.1297,29.1782,7200.0
2008-08-21 11:10:00,30.07,30.29,30.06,30.23,5200.0,29.1394,29.3526,29.1297,29.2945,5200.0
2008-08-21 11:20:00,30.28,30.41,30.23,30.4,4200.0,29.3429,29.4689,29.2945,29.4592,4200.0
2008-08-21 11:30:00,30.39,30.4,30.15,30.16,6100.0,29.4495,29.4592,29.217,29.2267,6100.0
2008-08-21 11:40:00,30.18,30.46,30.18,30.39,4500.0,29.246,29.5174,29.246,29.4495,4500.0
2008-08-21 11:50:00,30.4,30.4,30.15,30.2,15200.0,29.4592,29.4592,29.217,29.2654,15200.0
2008-08-21 12:00:00,30.2,30.25,30.16,30.22,31600.0,29.2654,29.3139,29.2267,29.2848,31600.0
2008-08-21 12:10:00,30.23,30.23,30.03,30.03,5500.0,29.2945,29.2945,29.1007,29.1007,5500.0
2008-08-21 12:20:00,30.03,30.1,30.0,30.02,13700.0,29.1007,29.1685,29.0716,29.091,13700.0
2008-08-21 12:30:00,30.05,30.12,29.9,29.93,25900.0,29.1201,29.1879,28.9747,29.0038,25900.0
2008-08-21 12:40:00,29.92,30.04,29.75,30.04,33000.0,28.9941,29.1104,28.8293,29.1104,33000.0
2008-08-21 12:50:00,30.01,30.1,29.91,30.08,10500.0,29.0813,29.1685,28.9844,29.1491,10500.0
2008-08-21 13:00:00,30.08,30.32,30.06,30.32,6700.0,29.1491,29.3817,29.1297,29.3817,6700.0
2008-08-21 13:10:00,30.31,30.33,30.26,30.28,14700.0,29.372,29.3914,29.3236,29.3429,14700.0
2008-08-21 13:20:00,30.3,30.3,30.04,30.18,10100.0,29.3623,29.3623,29.1104,29.246,10100.0
2008-08-21 13:30:00,30.16,30.22,30.11,30.2,7700.0,29.2267,29.2848,29.1782,29.2654,7700.0
2008-08-21 13:40:00,30.15,30.26,30.15,30.23,4200.0,29.217,29.3236,29.217,29.2945,4200.0
2008-08-21 13:50:00,30.23,30.25,30.13,30.24,4400.0,29.2945,29.3139,29.1976,29.3042,4400.0
2008-08-21 14:00:00,30.24,30.25,30.05,30.09,22600.0,29.3042,29.3139,29.1201,29.1588,22600.0
2008-08-21 14:10:00,30.08,30.2,29.99,30.16,10500.0,29.1491,29.2654,29.0619,29.2267,10500.0
2008-08-21 14:20:00,30.18,30.2,30.1,30.17,6900.0,29.246,29.2654,29.1685,29.2363,6900.0
2008-08-21 14:30:00,30.19,30.2,30.15,30.15,7800.0,29.2557,29.2654,29.217,29.217,7800.0
2008-08-21 14:40:00,30.19,30.2,30.11,30.15,6300.0,29.2557,29.2654,29.1782,29.217,6300.0
2008-08-21 14:50:00,30.13,30.21,30.0,30.0,16400.0,29.1976,29.2751,29.0716,29.0716,16400.0
2008-08-21 15:00:00,30.01,30.21,29.99,30.15,22200.0,29.0813,29.2751,29.0619,29.217,22200.0
2008-08-21 15:10:00,30.16,30.19,30.14,30.16,9200.0,29.2267,29.2557,29.2073,29.2267,9200.0
2008-08-21 15:20:00,30.14,30.33,30.13,30.22,39000.0,29.2073,29.3914,29.1976,29.2848,39000.0
2008-08-21 15:30:00,30.22,30.28,30.17,30.25,63400.0,29.2848,29.3429,29.2363,29.3139,63400.0
2008-08-21 15:40:00,30.27,30.34,30.23,30.27,15900.0,29.3332,29.4011,29.2945,29.3332,15900.0
2008-08-21 15:50:00,30.27,30.3,30.1,30.14,46300.0,29.3332,29.3623,29.1685,29.2073,46300.0
2008-08-22 09:30:00,30.24,31.0,30.16,30.97,31000.0,29.3042,30.0407,29.2267,30.0116,31000.0
2008-08-22 09:40:00,30.99,31.19,30.85,31.1,56800.0,30.031,30.2248,29.8953,30.1376,56800.0
2008-08-22 09:50:00,31.1,31.15,30.69,30.9,12100.0,30.1376,30.186,29.7403,29.9438,12100.0
2008-08-22 10:00:00,30.9,31.0,30.89,31.0,8100.0,29.9438,30.0407,29.9341,30.0407,8100.0
2008-08-22 10:10:00,31.0,31.05,30.87,30.99,18200.0,30.0407,30.0891,29.9147,30.031,18200.0
2008-08-22 10:20:00,30.99,31.0,30.83,30.83,20900.0,30.031,30.0407,29.8759,29.8759,20900.0
2008-08-22 10:30:00,30.82,30.87,30.72,30.87,11400.0,29.8662,29.9147,29.7693,29.9147,11400.0
2008-08-22 10:40:00,30.9,30.95,30.82,30.93,11500.0,29.9438,29.9922,29.8662,29.9728,11500.0
2008-08-22 10:50:00,30.95,31.0,30.95,30.95,13100.0,29.9922,30.0407,29.9922,29.9922,13100.0
2008-08-22 11:00:00,30.96,30.96,30.87,30.89,4700.0,30.0019,30.0019,29.9147,29.9341,4700.0
2008-08-22 11:10:00,30.89,30.98,30.85,30.98,3900.0,29.9341,30.0213,29.8953,30.0213,3900.0
2008-08-22 11:20:00,31.0,31.07,31.0,31.02,14800.0,30.0407,30.1085,30.0407,30.06,14800.0
2008-08-22 11:30:00,31.02,31.06,31.0,31.0,12600.0,30.06,30.0988,30.0407,30.0407,12600.0
2008-08-22 11:40:00,30.99,31.02,30.74,30.74,21400.0,30.031,30.06,29.7887,29.7887,21400.0
2008-08-22 11:50:00,30.76,30.78,30.71,30.75,1300.0,29.8081,29.8275,29.7596,29.7984,1300.0
2008-08-22 12:00:00,30.77,30.79,30.65,30.65,4400.0,29.8178,29.8372,29.7015,29.7015,4400.0
2008-08-22 12:10:00,30.68,30.92,30.68,30.92,2000.0,29.7306,29.9631,29.7306,29.9631,2000.0
2008-08-22 12:20:00,30.88,30.92,30.73,30.74,37600.0,29.9244,29.9631,29.779,29.7887,37600.0
2008-08-22 12:30:00,30.71,30.82,30.71,30.77,800.0,29.7596,29.8662,29.7596,29.8178,800.0
2008-08-22 12:40:00,30.8,30.86,30.76,30.8,3600.0,29.8468,29.905,29.8081,29.8468,3600.0
2008-08-22 12:50:00,30.8,30.85,30.66,30.69,4300.0,29.8468,29.8953,29.7112,29.7403,4300.0
2008-08-22 13:00:00,30.75,30.78,30.6,30.63,9400.0,29.7984,29.8275,29.653,29.6821,9400.0
2008-08-22 13:10:00,30.6,30.61,30.43,30.47,10300.0,29.653,29.6627,29.4883,29.5271,10300.0
2008-08-22 13:20:00,30.46,30.5,30.44,30.44,7400.0,29.5174,29.5561,29.498,29.498,7400.0
2008-08-22 13:30:00,30.44,30.46,30.27,30.28,8000.0,29.498,29.5174,29.3332,29.3429,8000.0
2008-08-22 13:40:00,30.33,30.43,30.33,30.43,3000.0,29.3914,29.4883,29.3914,29.4883,3000.0
2008-08-22 13:50:00,30.44,30.44,30.39,30.44,6000.0,29.498,29.498,29.4495,29.498,6000.0
2008-08-22 14:00:00,30.44,30.44,30.31,30.31,6900.0,29.498,29.498,29.372,29.372,6900.0
2008-08-22 14:10:00,30.32,30.38,30.17,30.36,12300.0,29.3817,29.4398,29.2363,29.4205,12300.0
2008-08-22 14:20:00,30.36,30.4,30.24,30.24,11100.0,29.4205,29.4592,29.3042,29.3042,11100.0
2008-08-22 14:30:00,30.23,30.36,30.23,30.32,11200.0,29.2945,29.4205,29.2945,29.3817,11200.0
2008-08-22 14:40:00,30.33,30.33,30.19,30.22,11900.0,29.3914,29.3914,29.2557,29.2848,11900.0
2008-08-22 14:50:00,30.22,30.25,30.06,30.06,21100.0,29.2848,29.3139,29.1297,29.1297,21100.0
2008-08-22 15:00:00,30.09,30.12,29.98,30.06,13300.0,29.1588,29.1879,29.0522,29.1297,13300.0
2008-08-22 15:10:00,30.03,30.06,29.95,30.0,16800.0,29.1007,29.1297,29.0232,29.0716,16800.0
2008-08-22 15:20:00,30.01,30.03,29.98,30.01,19200.0,29.0813,29.1007,29.0522,29.0813,19200.0
2008-08-22 15:30:00,30.02,30.08,30.0,30.03,34800.0,29.091,29.1491,29.0716,29.1007,34800.0
2008-08-22 15:40:00,30.03,30.18,30.0,30.1,28500.0,29.1007,29.246,29.0716,29.1685,28500.0
2008-08-22 15:50:00,30.1,30.21,29.98,30.0,90800.0,29.1685,29.2751,29.0522,29.0716,90800.0
2008-08-25 09:30:00,30.1,30.4,30.02,30.32,15200.0,29.1685,29.4592,29.091,29.3817,15200.0
2008-08-25 09:40:00,30.26,30.32,29.92,29.93,15100.0,29.3236,29.3817,28.9941,29.0038,15100.0
2008-08-25 09:50:00,29.92,30.38,29.56,30.15,32800.0,28.9941,29.4398,28.6452,29.217,32800.0
2008-08-25 10:00:00,30.21,30.41,30.1,30.2,13700.0,29.2751,29.4689,29.1685,29.2654,13700.0
2008-08-25 10:10:00,30.16,30.31,30.08,30.17,13000.0,29.2267,29.372,29.1491,29.2363,13000.0
2008-08-25 10:20:00,30.17,30.22,30.0,30.02,9200.0,29.2363,29.2848,29.0716,29.091,9200.0
2008-08-25 10:30:00,30.1,30.17,30.02,30.13,10200.0,29.1685,29.2363,29.091,29.1976,10200.0
2008-08-25 10:40:00,30.12,30.23,30.0,30.0,14000.0,29.1879,29.2945,29.0716,29.0716,14000.0
2008-08-25 10:50:00,30.02,30.13,29.8,30.13,18500.0,29.091,29.1976,28.8778,29.1976,18500.0
2008-08-25 11:00:00,30.06,30.13,30.06,30.08,6500.0,29.1297,29.1976,29.1297,29.1491,6500.0
2008-08-25 11:10:00,30.1,30.23,30.08,30.23,10000.0,29.1685,29.2945,29.1491,29.2945,10000.0
2008-08-25 11:20:00,30.29,30.36,30.19,30.25,4200.0,29.3526,29.4205,29.2557,29.3139,4200.0
2008-08-25 11:30:00,30.25,30.25,30.21,30.25,4700.0,29.3139,29.3139,29.2751,29.3139,4700.0
2008-08-25 11:40:00,30.24,30.26,30.18,30.23,10400.0,29.3042,29.3236,29.246,29.2945,10400.0
2008-08-25 11:50:00,30.23,30.23,30.04,30.05,6500.0,29.2945,29.2945,29.1104,29.1201,6500.0
2008-08-25 12:00:00,30.06,30.1,29.83,30.04,14100.0,29.1297,29.1685,28.9069,29.1104,14100.0
2008-08-25 12:10:00,30.02,30.25,30.02,30.16,6600.0,29.091,29.3139,29.091,29.2267,6600.0
2008-08-25 12:20:00,30.24,30.25,30.16,30.25,7300.0,29.3042,29.3139,29.2267,29.3139,7300.0
2008-08-25 12:30:00,30.25,30.25,30.12,30.25,10500.0,29.3139,29.3139,29.1879,29.3139,10500.0
2008-08-25 12:40:00,30.25,30.25,30.07,30.13,4500.0,29.3139,29.3139,29.1394,29.1976,4500.0
2008-08-25 12:50:00,30.17,30.28,30.17,30.25,13200.0,29.2363,29.3429,29.2363,29.3139,13200.0
2008-08-25 13:00:00,30.21,30.25,30.21,30.25,6000.0,29.2751,29.3139,29.2751,29.3139,6000.0
2008-08-25 13:10:00,30.25,30.25,30.18,30.19,4000.0,29.3139,29.3139,29.246,29.2557,4000.0
2008-08-25 13:20:00,30.21,30.25,30.13,30.19,5000.0,29.2751,29.3139,29.1976,29.2557,5000.0
2008-08-25 13:30:00,30.15,30.25,30.15,30.22,2500.0,29.217,29.3139,29.217,29.2848,2500.0
2008-08-25 13:40:00,30.24,30.25,30.06,30.15,14300.0,29.3042,29.3139,29.1297,29.217,14300.0
2008-08-25 13:50:00,30.15,30.24,30.13,30.13,6300.0,29.217,29.3042,29.1976,29.1976,6300.0
2008-08-25 14:00:00,30.11,30.21,30.1,30.1,2300.0,29.1782,29.2751,29.1685,29.1685,2300.0
2008-08-25 14:10:00,30.08,30.16,30.0,30.08,7400.0,29.1491,29.2267,29.0716,29.1491,7400.0
2008-08-25 14:20:00,30.12,30.15,30.08,30.08,1400.0,29.1879,29.217,29.1491,29.1491,1400.0
2008-08-25 14:30:00,30.16,30.24,30.05,30.1,14700.0,29.2267,29.3042,29.1201,29.1685,14700.0
2008-08-25 14:40:00,30.09,30.1,30.06,30.06,6200.0,29.1588,29.1685,29.1297,29.1297,6200.0
2008-08-25 14:50:00,30.07,30.1,30.0,30.04,4200.0,29.1394,29.1685,29.0716,29.1104,4200.0
2008-08-25 15:00:00,30.01,30.05,30.0,30.01,2000.0,29.0813,29.1201,29.0716,29.0813,2000.0
2008-08-25 15:10:00,30.05,30.09,29.98,29.98,5900.0,29.1201,29.1588,29.0522,29.0522,5900.0
2008-08-25 15:20:00,30.0,30.16,30.0,30.05,3400.0,29.0716,29.2267,29.0716,29.1201,3400.0
2008-08-25 15:30:00,30.12,30.12,29.85,30.0,13900.0,29.1879,29.1879,28.9262,29.0716,13900.0
2008-08-25 15:40:00,29.98,30.18,29.81,30.0,11600.0,29.0522,29.246,28.8875,29.0716,11600.0
2008-08-25 15:50:00,30.0,30.08,29.91,30.08,23600.0,29.0716,29.1491,28.9844,29.1491,23600.0
2008-08-26 09:30:00,29.81,30.1,29.47,29.65,34300.0,28.8875,29.1685,28.558,28.7324,34300.0
2008-08-26 09:40:00,29.64,30.09,29.64,30.05,14300.0,28.7227,29.1588,28.7227,29.1201,14300.0
2008-08-26 09:50:00,30.1,30.1,29.83,29.95,15500.0,29.1685,29.1685,28.9069,29.0232,15500.0
2008-08-26 10:00:00,29.95,30.16,29.88,30.0,12400.0,29.0232,29.2267,28.9553,29.0716,12400.0
2008-08-26 10:10:00,30.01,30.17,29.99,30.0,5700.0,29.0813,29.2363,29.0619,29.0716,5700.0
2008-08-26 10:20:00,30.01,30.14,29.93,30.02,4500.0,29.0813,29.2073,29.0038,29.091,4500.0
2008-08-26 10:30:00,30.06,30.22,30.03,30.03,11000.0,29.1297,29.2848,29.1007,29.1007,11000.0
2008-08-26 10:40:00,30.05,30.07,29.78,29.78,9000.0,29.1201,29.1394,28.8584,28.8584,9000.0
2008-08-26 10:50:00,29.81,29.85,29.75,29.82,5900.0,28.8875,28.9262,28.8293,28.8972,5900.0
2008-08-26 11:00:00,29.84,29.85,29.6,29.69,19000.0,28.9166,28.9262,28.684,28.7712,19000.0
2008-08-26 11:10:00,29.7,29.75,29.69,29.72,4200.0,28.7809,28.8293,28.7712,28.8003,4200.0
2008-08-26 11:20:00,29.74,29.74,29.59,29.61,6500.0,28.8197,28.8197,28.6743,28.6937,6500.0
2008-08-26 11:30:00,29.58,29.6,29.5,29.5,7600.0,28.6646,28.684,28.5871,28.5871,7600.0
2008-08-26 11:40:00,29.52,29.56,29.5,29.52,7000.0,28.6065,28.6452,28.5871,28.6065,7000.0
2008-08-26 11:50:00,29.53,29.55,29.48,29.52,4800.0,28.6162,28.6355,28.5677,28.6065,4800.0
2008-08-26 12:00:00,29.5,29.55,29.49,29.53,4800.0,28.5871,28.6355,28.5774,28.6162,4800.0
2008-08-26 12:10:00,29.53,29.6,29.52,29.6,3600.0,28.6162,28.684,28.6065,28.684,3600.0
2008-08-26 12:20:00,29.6,29.66,29.54,29.54,6400.0,28.684,28.7421,28.6258,28.6258,6400.0
2008-08-26 12:30:00,29.56,29.57,29.43,29.43,14600.0,28.6452,28.6549,28.5192,28.5192,14600.0
2008-08-26 12:40:00,29.45,29.51,29.44,29.49,7600.0,28.5386,28.5968,28.5289,28.5774,7600.0
2008-08-26 12:50:00,29.47,29.54,29.47,29.51,6800.0,28.558,28.6258,28.558,28.5968,6800.0
2008-08-26 13:00:00,29.49,29.49,29.35,29.37,10100.0,28.5774,28.5774,28.4417,28.4611,10100.0
2008-08-26 13:10:00,29.38,29.39,29.33,29.35,8800.0,28.4708,28.4805,28.4223,28.4417,8800.0
2008-08-26 13:20:00,29.35,29.36,29.3,29.32,10300.0,28.4417,28.4514,28.3933,28.4126,10300.0
2008-08-26 13:30:00,29.31,29.34,29.14,29.19,19500.0,28.403,28.432,28.2382,28.2867,19500.0
2008-08-26 13:40:00,29.19,29.28,29.17,29.26,5200.0,28.2867,28.3739,28.2673,28.3545,5200.0
2008-08-26 13:50:00,29.28,29.53,29.25,29.42,29200.0,28.3739,28.6162,28.3448,28.5096,29200.0
2008-08-26 14:00:00,29.39,29.42,29.34,29.4,12900.0,28.4805,28.5096,28.432,28.4902,12900.0
2008-08-26 14:10:00,29.38,29.5,29.36,29.36,3600.0,28.4708,28.5871,28.4514,28.4514,3600.0
2008-08-26 14:20:00,29.36,29.37,29.2,29.23,11200.0,28.4514,28.4611,28.2964,28.3254,11200.0
2008-08-26 14:30:00,29.24,29.25,29.17,29.17,7900.0,28.3351,28.3448,28.2673,28.2673,7900.0
2008-08-26 14:40:00,29.17,29.18,28.97,29.04,14600.0,28.2673,28.277,28.0735,28.1413,14600.0
2008-08-26 14:50:00,29.04,29.04,28.95,29.01,12600.0,28.1413,28.1413,28.0541,28.1122,12600.0
2008-08-26 15:00:00,29.03,29.08,28.99,29.08,4600.0,28.1316,28.1801,28.0929,28.1801,4600.0
2008-08-26 15:10:00,29.04,29.06,28.95,29.02,9800.0,28.1413,28.1607,28.0541,28.1219,9800.0
2008-08-26 15:20:00,29.0,29.04,28.93,29.04,25300.0,28.1026,28.1413,28.0347,28.1413,25300.0
2008-08-26 15:30:00,29.04,29.1,28.99,29.09,20700.0,28.1413,28.1995,28.0929,28.1898,20700.0
2008-08-26 15:40:00,29.1,29.2,29.09,29.14,31200.0,28.1995,28.2964,28.1898,28.2382,31200.0
2008-08-26 15:50:00,29.18,29.36,29.15,29.33,55800.0,28.277,28.4514,28.2479,28.4223,55800.0
2008-08-27 09:30:00,29.21,29.52,29.21,29.52,12700.0,28.3061,28.6065,28.3061,28.6065,12700.0
2008-08-27 09:40:00,29.56,29.84,29.35,29.47,13700.0,28.6452,28.9166,28.4417,28.558,13700.0
2008-08-27 09:50:00,29.47,29.73,29.41,29.53,8600.0,28.558,28.81,28.4999,28.6162,8600.0
2008-08-27 10:00:00,29.53,30.0,29.53,29.95,10300.0,28.6162,29.0716,28.6162,29.0232,10300.0
2008-08-27 10:10:00,30.0,30.03,29.94,30.0,5400.0,29.0716,29.1007,29.0135,29.0716,5400.0
2008-08-27 10:20:00,30.0,30.2,29.97,30.15,8200.0,29.0716,29.2654,29.0425,29.217,8200.0
2008-08-27 10:30:00,30.15,30.16,29.89,29.9,6500.0,29.217,29.2267,28.965,28.9747,6500.0
2008-08-27 10:40:00,29.9,30.05,29.87,29.97,4900.0,28.9747,29.1201,28.9456,29.0425,4900.0
2008-08-27 10:50:00,29.99,30.15,29.96,30.12,4400.0,29.0619,29.217,29.0328,29.1879,4400.0
2008-08-27 11:00:00,30.14,30.14,29.96,30.07,10200.0,29.2073,29.2073,29.0328,29.1394,10200.0
2008-08-27 11:10:00,30.0,30.13,29.99,29.99,4600.0,29.0716,29.1976,29.0619,29.0619,4600.0
2008-08-27 11:20:00,29.99,30.05,29.98,30.02,8600.0,29.0619,29.1201,29.0522,29.091,8600.0
2008-08-27 11:30:00,30.02,30.05,29.97,30.05,7600.0,29.091,29.1201,29.0425,29.1201,7600.0
2008-08-27 11:40:00,30.02,30.09,29.94,30.09,5600.0,29.091,29.1588,29.0135,29.1588,5600.0
2008-08-27 11:50:00,30.05,30.1,30.01,30.01,3400.0,29.1201,29.1685,29.0813,29.0813,3400.0
2008-08-27 12:00:00,30.0,30.09,29.95,30.0,13900.0,29.0716,29.1588,29.0232,29.0716,13900.0
2008-08-27 12:10:00,30.03,30.05,29.97,30.05,9500.0,29.1007,29.1201,29.0425,29.1201,9500.0
2008-08-27 12:20:00,30.05,30.26,30.05,30.26,8200.0,29.1201,29.3236,29.1201,29.3236,8200.0
2008-08-27 12:30:00,30.24,30.41,30.22,30.3,7400.0,29.3042,29.4689,29.2848,29.3623,7400.0
2008-08-27 12:40:00,30.26,30.26,30.12,30.12,16500.0,29.3236,29.3236,29.1879,29.1879,16500.0
2008-08-27 12:50:00,30.15,30.26,30.11,30.21,13700.0,29.217,29.3236,29.1782,29.2751,13700.0
2008-08-27 13:00:00,30.2,30.21,30.0,30.07,2700.0,29.2654,29.2751,29.0716,29.1394,2700.0
2008-08-27 13:10:00,30.08,30.1,30.06,30.1,2000.0,29.1491,29.1685,29.1297,29.1685,2000.0
2008-08-27 13:20:00,30.09,30.09,30.01,30.05,3100.0,29.1588,29.1588,29.0813,29.1201,3100.0
2008-08-27 13:30:00,30.06,30.1,30.04,30.09,5000.0,29.1297,29.1685,29.1104,29.1588,5000.0
2008-08-27 13:40:00,30.1,30.1,30.06,30.1,4700.0,29.1685,29.1685,29.1297,29.1685,4700.0
2008-08-27 13:50:00,30.11,30.2,30.1,30.12,7500.0,29.1782,29.2654,29.1685,29.1879,7500.0
2008-08-27 14:00:00,30.14,30.23,30.09,30.19,5300.0,29.2073,29.2945,29.1588,29.2557,5300.0
2008-08-27 14:10:00,30.22,30.26,30.09,30.26,14700.0,29.2848,29.3236,29.1588,29.3236,14700.0
2008-08-27 14:20:00,30.26,30.26,30.13,30.18,6100.0,29.3236,29.3236,29.1976,29.246,6100.0
2008-08-27 14:30:00,30.17,30.2,30.13,30.19,3800.0,29.2363,29.2654,29.1976,29.2557,3800.0
2008-08-27 14:40:00,30.18,30.21,30.05,30.07,21900.0,29.246,29.2751,29.1201,29.1394,21900.0
2008-08-27 14:50:00,30.06,30.17,29.99,30.01,12400.0,29.1297,29.2363,29.0619,29.0813,12400.0
2008-08-27 15:00:00,30.04,30.2,30.0,30.17,8000.0,29.1104,29.2654,29.0716,29.2363,8000.0
2008-08-27 15:10:00,30.15,30.15,29.96,29.97,15100.0,29.217,29.217,29.0328,29.0425,15100.0
2008-08-27 15:20:00,29.96,30.0,29.87,29.87,7100.0,29.0328,29.0716,28.9456,28.9456,7100.0
2008-08-27 15:30:00,29.88,29.94,29.73,29.88,8400.0,28.9553,29.0135,28.81,28.9553,8400.0
2008-08-27 15:40:00,29.89,30.0,29.88,29.95,12300.0,28.965,29.0716,28.9553,29.0232,12300.0
2008-08-27 15:50:00,29.96,30.0,29.93,29.99,9500.0,29.0328,29.0716,29.0038,29.0619,9500.0
2008-08-28 09:30:00,30.06,30.48,30.06,30.25,10900.0,29.1297,29.5368,29.1297,29.3139,10900.0
2008-08-28 09:40:00,30.15,30.85,30.13,30.63,62700.0,29.217,29.8953,29.1976,29.6821,62700.0
2008-08-28 09:50:00,30.62,30.95,30.59,30.59,29000.0,29.6724,29.9922,29.6433,29.6433,29000.0
2008-08-28 10:00:00,30.8,30.81,30.61,30.75,2800.0,29.8468,29.8565,29.6627,29.7984,2800.0
2008-08-28 10:10:00,30.71,30.73,30.65,30.65,1900.0,29.7596,29.779,29.7015,29.7015,1900.0
2008-08-28 10:20:00,30.65,30.9,30.6,30.86,6100.0,29.7015,29.9438,29.653,29.905,6100.0
2008-08-28 10:30:00,30.87,30.91,30.72,30.72,6500.0,29.9147,29.9534,29.7693,29.7693,6500.0
2008-08-28 10:40:00,30.74,30.88,30.72,30.73,13700.0,29.7887,29.9244,29.7693,29.779,13700.0
2008-08-28 10:50:00,30.73,30.82,30.72,30.82,3400.0,29.779,29.8662,29.7693,29.8662,3400.0
2008-08-28 11:00:00,30.83,30.84,30.73,30.79,6300.0,29.8759,29.8856,29.779,29.8372,6300.0
2008-08-28 11:10:00,30.79,30.85,30.78,30.82,8700.0,29.8372,29.8953,29.8275,29.8662,8700.0
2008-08-28 11:20:00,30.82,30.82,30.74,30.77,6300.0,29.8662,29.8662,29.7887,29.8178,6300.0
2008-08-28 11:30:00,30.8,30.82,30.76,30.8,6100.0,29.8468,29.8662,29.8081,29.8468,6100.0
2008-08-28 11:40:00,30.82,30.83,30.77,30.82,6500.0,29.8662,29.8759,29.8178,29.8662,6500.0
2008-08-28 11:50:00,30.82,30.83,30.77,30.77,6300.0,29.8662,29.8759,29.8178,29.8178,6300.0
2008-08-28 12:00:00,30.82,30.83,30.78,30.81,3400.0,29.8662,29.8759,29.8275,29.8565,3400.0
2008-08-28 12:10:00,30.82,30.92,30.8,30.92,9000.0,29.8662,29.9631,29.8468,29.9631,9000.0
2008-08-28 12:20:00,30.92,31.07,30.92,31.02,6700.0,29.9631,30.1085,29.9631,30.06,6700.0
2008-08-28 12:30:00,31.03,31.06,31.0,31.03,9800.0,30.0697,30.0988,30.0407,30.0697,9800.0
2008-08-28 12:40:00,31.05,31.1,30.99,31.0,11700.0,30.0891,30.1376,30.031,30.0407,11700.0
2008-08-28 12:50:00,31.0,31.03,30.89,30.98,13800.0,30.0407,30.0697,29.9341,30.0213,13800.0
2008-08-28 13:00:00,30.96,31.01,30.85,31.01,5600.0,30.0019,30.0503,29.8953,30.0503,5600.0
2008-08-28 13:10:00,31.01,31.03,30.9,30.94,9400.0,30.0503,30.0697,29.9438,29.9825,9400.0
2008-08-28 13:20:00,30.9,31.03,30.9,31.03,7100.0,29.9438,30.0697,29.9438,30.0697,7100.0
2008-08-28 13:30:00,31.03,31.09,30.98,31.01,18600.0,30.0697,30.1279,30.0213,30.0503,18600.0
2008-08-28 13:40:00,30.99,31.06,30.99,31.03,8900.0,30.031,30.0988,30.031,30.0697,8900.0
2008-08-28 13:50:00,31.03,31.03,31.0,31.03,7700.0,30.0697,30.0697,30.0407,30.0697,7700.0
2008-08-28 14:00:00,31.03,31.04,30.97,30.97,13800.0,30.0697,30.0794,30.0116,30.0116,13800.0
2008-08-28 14:10:00,31.0,31.04,30.9,31.0,14400.0,30.0407,30.0794,29.9438,30.0407,14400.0
2008-08-28 14:20:00,30.99,31.02,30.91,30.91,5100.0,30.031,30.06,29.9534,29.9534,5100.0
2008-08-28 14:30:00,30.91,31.05,30.89,30.94,9900.0,29.9534,30.0891,29.9341,29.9825,9900.0
2008-08-28 14:40:00,30.97,30.97,30.89,30.96,5200.0,30.0116,30.0116,29.9341,30.0019,5200.0
2008-08-28 14:50:00,30.96,31.06,30.93,31.0,11900.0,30.0019,30.0988,29.9728,30.0407,11900.0
2008-08-28 15:00:00,30.99,31.09,30.94,31.07,7800.0,30.031,30.1279,29.9825,30.1085,7800.0
2008-08-28 15:10:00,31.09,31.28,31.07,31.21,16100.0,30.1279,30.312,30.1085,30.2442,16100.0
2008-08-28 15:20:00,31.23,31.23,31.02,31.08,12300.0,30.2635,30.2635,30.06,30.1182,12300.0
2008-08-28 15:30:00,31.07,31.08,30.95,31.0,22000.0,30.1085,30.1182,29.9922,30.0407,22000.0
2008-08-28 15:40:00,31.0,31.0,30.84,30.97,20800.0,30.0407,30.0407,29.8856,30.0116,20800.0
2008-08-28 15:50:00,30.99,31.09,30.98,31.04,25200.0,30.031,30.1279,30.0213,30.0794,25200.0
2008-08-29 09:30:00,30.79,30.79,30.19,30.19,10400.0,29.8372,29.8372,29.2557,29.2557,10400.0
2008-08-29 09:40:00,30.27,31.0,30.2,30.99,10800.0,29.3332,30.0407,29.2654,30.031,10800.0
2008-08-29 09:50:00,30.94,30.97,30.58,30.78,5200.0,29.9825,30.0116,29.6337,29.8275,5200.0
2008-08-29 10:00:00,30.75,30.78,30.3,30.48,12800.0,29.7984,29.8275,29.3623,29.5368,12800.0
2008-08-29 10:10:00,30.49,30.5,30.21,30.29,8900.0,29.5464,29.5561,29.2751,29.3526,8900.0
2008-08-29 10:20:00,30.25,30.32,30.22,30.32,5500.0,29.3139,29.3817,29.2848,29.3817,5500.0
2008-08-29 10:30:00,30.28,30.33,30.2,30.21,7300.0,29.3429,29.3914,29.2654,29.2751,7300.0
2008-08-29 10:40:00,30.22,30.23,29.91,30.05,20200.0,29.2848,29.2945,28.9844,29.1201,20200.0
2008-08-29 10:50:00,30.04,30.11,30.04,30.05,1600.0,29.1104,29.1782,29.1104,29.1201,1600.0
2008-08-29 11:00:00,30.09,30.09,30.04,30.04,3100.0,29.1588,29.1588,29.1104,29.1104,3100.0
2008-08-29 11:10:00,30.04,30.11,30.0,30.07,3900.0,29.1104,29.1782,29.0716,29.1394,3900.0
2008-08-29 11:20:00,30.04,30.04,29.96,29.96,1700.0,29.1104,29.1104,29.0328,29.0328,1700.0
2008-08-29 11:30:00,29.95,30.01,29.94,29.96,4400.0,29.0232,29.0813,29.0135,29.0328,4400.0
2008-08-29 11:40:00,29.95,30.06,29.95,29.96,2300.0,29.0232,29.1297,29.0232,29.0328,2300.0
2008-08-29 11:50:00,30.02,30.12,29.99,30.0,2700.0,29.091,29.1879,29.0619,29.0716,2700.0
2008-08-29 12:00:00,30.05,30.05,29.97,29.98,4800.0,29.1201,29.1201,29.0425,29.0522,4800.0
2008-08-29 12:10:00,29.98,30.01,29.97,30.01,5600.0,29.0522,29.0813,29.0425,29.0813,5600.0
2008-08-29 12:20:00,30.03,30.09,29.99,30.05,4200.0,29.1007,29.1588,29.0619,29.1201,4200.0
2008-08-29 12:30:00,30.0,30.02,30.0,30.01,1400.0,29.0716,29.091,29.0716,29.0813,1400.0
2008-08-29 12:40:00,30.01,30.02,29.99,30.0,1900.0,29.0813,29.091,29.0619,29.0716,1900.0
2008-08-29 12:50:00,30.0,30.09,30.0,30.04,2500.0,29.0716,29.1588,29.0716,29.1104,2500.0
2008-08-29 13:00:00,30.04,30.08,30.0,30.07,9200.0,29.1104,29.1491,29.0716,29.1394,9200.0
2008-08-29 13:10:00,30.03,30.08,30.03,30.06,1300.0,29.1007,29.1491,29.1007,29.1297,1300.0
2008-08-29 13:20:00,30.04,30.08,30.0,30.0,3200.0,29.1104,29.1491,29.0716,29.0716,3200.0
2008-08-29 13:30:00,30.07,30.07,30.03,30.03,900.0,29.1394,29.1394,29.1007,29.1007,900.0
2008-08-29 13:40:00,30.05,30.29,30.05,30.29,9700.0,29.1201,29.3526,29.1201,29.3526,9700.0
2008-08-29 13:50:00,30.26,30.33,30.24,30.33,1700.0,29.3236,29.3914,29.3042,29.3914,1700.0
2008-08-29 14:00:00,30.35,30.35,30.21,30.26,2900.0,29.4108,29.4108,29.2751,29.3236,2900.0
2008-08-29 14:10:00,30.22,30.27,30.18,30.27,6000.0,29.2848,29.3332,29.246,29.3332,6000.0
2008-08-29 14:20:00,30.25,30.55,30.25,30.55,13500.0,29.3139,29.6046,29.3139,29.6046,13500.0
2008-08-29 14:30:00,30.55,30.56,30.5,30.55,7200.0,29.6046,29.6143,29.5561,29.6046,7200.0
2008-08-29 14:40:00,30.53,30.59,30.5,30.56,2300.0,29.5852,29.6433,29.5561,29.6143,2300.0
2008-08-29 14:50:00,30.59,30.67,30.56,30.56,2600.0,29.6433,29.7209,29.6143,29.6143,2600.0
2008-08-29 15:00:00,30.57,30.6,30.46,30.53,7900.0,29.624,29.653,29.5174,29.5852,7900.0
2008-08-29 15:10:00,30.5,30.56,30.47,30.56,7600.0,29.5561,29.6143,29.5271,29.6143,7600.0
2008-08-29 15:20:00,30.56,30.66,30.54,30.59,6200.0,29.6143,29.7112,29.5949,29.6433,6200.0
2008-08-29 15:30:00,30.59,30.83,30.59,30.72,14600.0,29.6433,29.8759,29.6433,29.7693,14600.0
2008-08-29 15:40:00,30.79,30.79,30.68,30.77,17300.0,29.8372,29.8372,29.7306,29.8178,17300.0
2008-08-29 15:50:00,30.77,30.92,30.71,30.86,38600.0,29.8178,29.9631,29.7596,29.905,38600.0
2008-09-02 09:30:00,31.41,31.43,30.66,30.87,18000.0,30.438,30.4574,29.7112,29.9147,18000.0
2008-09-02 09:40:00,30.83,31.43,30.81,31.11,20300.0,29.8759,30.4574,29.8565,30.1473,20300.0
2008-09-02 09:50:00,31.15,31.27,31.02,31.02,5000.0,30.186,30.3023,30.06,30.06,5000.0
2008-09-02 10:00:00,31.03,31.31,30.83,30.83,17800.0,30.0697,30.3411,29.8759,29.8759,17800.0
2008-09-02 10:10:00,30.85,30.88,30.64,30.72,9400.0,29.8953,29.9244,29.6918,29.7693,9400.0
2008-09-02 10:20:00,30.69,30.69,30.31,30.44,9200.0,29.7403,29.7403,29.372,29.498,9200.0
2008-09-02 10:30:00,30.41,30.48,30.34,30.48,2000.0,29.4689,29.5368,29.4011,29.5368,2000.0
2008-09-02 10:40:00,30.42,30.42,30.24,30.25,4400.0,29.4786,29.4786,29.3042,29.3139,4400.0
2008-09-02 10:50:00,30.29,30.48,30.29,30.48,5400.0,29.3526,29.5368,29.3526,29.5368,5400.0
2008-09-02 11:00:00,30.48,30.52,30.45,30.46,3600.0,29.5368,29.5755,29.5077,29.5174,3600.0
2008-09-02 11:10:00,30.5,30.71,30.49,30.71,4500.0,29.5561,29.7596,29.5464,29.7596,4500.0
2008-09-02 11:20:00,30.66,30.72,30.52,30.69,4300.0,29.7112,29.7693,29.5755,29.7403,4300.0
2008-09-02 11:30:00,30.7,30.8,30.66,30.8,4300.0,29.7499,29.8468,29.7112,29.8468,4300.0
2008-09-02 11:40:00,30.86,30.87,30.71,30.71,4600.0,29.905,29.9147,29.7596,29.7596,4600.0
2008-09-02 11:50:00,30.73,30.74,30.6,30.68,3600.0,29.779,29.7887,29.653,29.7306,3600.0
2008-09-02 12:00:00,30.6,30.65,30.53,30.61,4800.0,29.653,29.7015,29.5852,29.6627,4800.0
2008-09-02 12:10:00,30.64,30.64,30.4,30.41,8300.0,29.6918,29.6918,29.4592,29.4689,8300.0
2008-09-02 12:20:00,30.38,30.39,30.07,30.07,5200.0,29.4398,29.4495,29.1394,29.1394,5200.0
2008-09-02 12:30:00,30.12,30.28,30.07,30.12,4700.0,29.1879,29.3429,29.1394,29.1879,4700.0
2008-09-02 12:40:00,30.08,30.12,30.0,30.12,4200.0,29.1491,29.1879,29.0716,29.1879,4200.0
2008-09-02 12:50:00,30.11,30.38,30.1,30.24,6000.0,29.1782,29.4398,29.1685,29.3042,6000.0
2008-09-02 13:00:00,30.24,30.24,30.13,30.2,1600.0,29.3042,29.3042,29.1976,29.2654,1600.0
2008-09-02 13:10:00,30.21,30.25,30.18,30.18,1400.0,29.2751,29.3139,29.246,29.246,1400.0
2008-09-02 13:20:00,30.18,30.19,30.13,30.14,2400.0,29.246,29.2557,29.1976,29.2073,2400.0
2008-09-02 13:30:00,30.15,30.23,30.15,30.17,4300.0,29.217,29.2945,29.217,29.2363,4300.0
2008-09-02 13:40:00,30.17,30.17,29.95,29.96,17100.0,29.2363,29.2363,29.0232,29.0328,17100.0
2008-09-02 13:50:00,29.95,29.95,29.72,29.77,12900.0,29.0232,29.0232,28.8003,28.8487,12900.0
2008-09-02 14:00:00,29.79,29.96,29.67,29.96,9200.0,28.8681,29.0328,28.7518,29.0328,9200.0
2008-09-02 14:10:00,29.93,30.0,29.81,29.88,12400.0,29.0038,29.0716,28.8875,28.9553,12400.0
2008-09-02 14:20:00,29.92,30.11,29.86,29.9,13500.0,28.9941,29.1782,28.9359,28.9747,13500.0
2008-09-02 14:30:00,29.88,29.99,29.88,29.91,3800.0,28.9553,29.0619,28.9553,28.9844,3800.0
2008-09-02 14:40:00,29.92,29.99,29.88,29.93,12700.0,28.9941,29.0619,28.9553,29.0038,12700.0
2008-09-02 14:50:00,29.92,29.92,29.78,29.86,9400.0,28.9941,28.9941,28.8584,28.9359,9400.0
2008-09-02 15:00:00,29.83,29.83,29.68,29.77,5600.0,28.9069,28.9069,28.7615,28.8487,5600.0
2008-09-02 15:10:00,29.76,29.78,29.61,29.65,8800.0,28.839,28.8584,28.6937,28.7324,8800.0
2008-09-02 15:20:00,29.63,29.75,29.6,29.64,10500.0,28.7131,28.8293,28.684,28.7227,10500.0
2008-09-02 15:30:00,29.64,29.64,29.52,29.56,10800.0,28.7227,28.7227,28.6065,28.6452,10800.0
2008-09-02 15:40:00,29.54,29.54,29.4,29.49,12300.0,28.6258,28.6258,28.4902,28.5774,12300.0
2008-09-02 15:50:00,29.52,29.73,29.49,29.72,21300.0,28.6065,28.81,28.5774,28.8003,21300.0
2008-09-03 09:30:00,30.1,30.1,29.11,29.11,9100.0,29.1685,29.1685,28.2091,28.2091,9100.0
2008-09-03 09:40:00,29.11,29.27,29.07,29.27,7600.0,28.2091,28.3642,28.1704,28.3642,7600.0
2008-09-03 09:50:00,29.33,29.6,29.33,29.53,6100.0,28.4223,28.684,28.4223,28.6162,6100.0
2008-09-03 10:00:00,29.57,29.78,29.52,29.53,14800.0,28.6549,28.8584,28.6065,28.6162,14800.0
2008-09-03 10:10:00,29.57,29.59,29.39,29.39,9100.0,28.6549,28.6743,28.4805,28.4805,9100.0
2008-09-03 10:20:00,29.32,29.43,29.22,29.32,3500.0,28.4126,28.5192,28.3157,28.4126,3500.0
2008-09-03 10:30:00,29.26,29.3,29.19,29.23,9600.0,28.3545,28.3933,28.2867,28.3254,9600.0
2008-09-03 10:40:00,29.28,29.31,29.2,29.26,5400.0,28.3739,28.403,28.2964,28.3545,5400.0
2008-09-03 10:50:00,29.17,29.23,29.05,29.14,5300.0,28.2673,28.3254,28.151,28.2382,5300.0
2008-09-03 11:00:00,29.15,29.15,29.02,29.02,6700.0,28.2479,28.2479,28.1219,28.1219,6700.0
2008-09-03 11:10:00,29.02,29.03,28.85,28.87,13800.0,28.1219,28.1316,27.9572,27.9766,13800.0
2008-09-03 11:20:00,28.86,28.97,28.85,28.94,21700.0,27.9669,28.0735,27.9572,28.0444,21700.0
2008-09-03 11:30:00,28.94,28.94,28.71,28.75,12100.0,28.0444,28.0444,27.8215,27.8603,12100.0
2008-09-03 11:40:00,28.72,28.75,28.5,28.58,9800.0,27.8312,27.8603,27.618,27.6955,9800.0
2008-09-03 11:50:00,28.56,28.63,28.5,28.63,3400.0,27.6762,27.744,27.618,27.744,3400.0
2008-09-03 12:00:00,28.57,28.71,28.53,28.71,9600.0,27.6859,27.8215,27.6471,27.8215,9600.0
2008-09-03 12:10:00,28.71,28.72,28.61,28.62,4600.0,27.8215,27.8312,27.7246,27.7343,4600.0
2008-09-03 12:20:00,28.62,28.72,28.55,28.69,3600.0,27.7343,27.8312,27.6665,27.8021,3600.0
2008-09-03 12:30:00,28.66,28.8,28.65,28.79,6200.0,27.7731,27.9087,27.7634,27.8991,6200.0
2008-09-03 12:40:00,28.81,28.81,28.65,28.65,5100.0,27.9184,27.9184,27.7634,27.7634,5100.0
2008-09-03 12:50:00,28.68,28.68,28.57,28.6,2900.0,27.7925,27.7925,27.6859,27.7149,2900.0
2008-09-03 13:00:00,28.63,28.64,28.56,28.64,11100.0,27.744,27.7537,27.6762,27.7537,11100.0
2008-09-03 13:10:00,28.6,28.72,28.6,28.63,6000.0,27.7149,27.8312,27.7149,27.744,6000.0
2008-09-03 13:20:00,28.62,28.65,28.51,28.6,14800.0,27.7343,27.7634,27.6277,27.7149,14800.0
2008-09-03 13:30:00,28.61,28.69,28.59,28.68,3700.0,27.7246,27.8021,27.7052,27.7925,3700.0
2008-09-03 13:40:00,28.67,28.8,28.64,28.79,7100.0,27.7828,27.9087,27.7537,27.8991,7100.0
2008-09-03 13:50:00,28.8,28.85,28.77,28.77,3100.0,27.9087,27.9572,27.8797,27.8797,3100.0
2008-09-03 14:00:00,28.74,28.89,28.64,28.77,7200.0,27.8506,27.996,27.7537,27.8797,7200.0
2008-09-03 14:10:00,28.76,28.96,28.61,28.92,21800.0,27.87,28.0638,27.7246,28.025,21800.0
2008-09-03 14:20:00,28.9,28.94,28.82,28.89,2600.0,28.0056,28.0444,27.9281,27.996,2600.0
2008-09-03 14:30:00,28.88,28.88,28.69,28.83,4700.0,27.9863,27.9863,27.8021,27.9378,4700.0
2008-09-03 14:40:00,28.81,28.82,28.68,28.68,6600.0,27.9184,27.9281,27.7925,27.7925,6600.0
2008-09-03 14:50:00,28.68,28.68,28.56,28.56,3200.0,27.7925,27.7925,27.6762,27.6762,3200.0
2008-09-03 15:00:00,28.59,28.7,28.53,28.53,7400.0,27.7052,27.8118,27.6471,27.6471,7400.0
2008-09-03 15:10:00,28.53,28.72,28.33,28.57,9500.0,27.6471,27.8312,27.4533,27.6859,9500.0
2008-09-03 15:20:00,28.66,28.79,28.63,28.65,8900.0,27.7731,27.8991,27.744,27.7634,8900.0
2008-09-03 15:30:00,28.61,28.98,28.61,28.88,10100.0,27.7246,28.0832,27.7246,27.9863,10100.0
2008-09-03 15:40:00,28.86,28.86,28.7,28.81,15600.0,27.9669,27.9669,27.8118,27.9184,15600.0
2008-09-03 15:50:00,28.79,28.99,28.76,28.94,18100.0,27.8991,28.0929,27.87,28.0444,18100.0
2008-09-04 09:30:00,28.66,28.66,28.35,28.5,14000.0,27.7731,27.7731,27.4727,27.618,14000.0
2008-09-04 09:40:00,28.5,28.61,28.33,28.36,8400.0,27.618,27.7246,27.4533,27.4824,8400.0
2008-09-04 09:50:00,28.36,28.42,28.0,28.0,25700.0,27.4824,27.5405,27.1335,27.1335,25700.0
2008-09-04 10:00:00,28.0,28.16,27.86,28.16,13100.0,27.1335,27.2885,26.9978,27.2885,13100.0
2008-09-04 10:10:00,28.12,28.26,28.01,28.05,5700.0,27.2498,27.3855,27.1432,27.182,5700.0
2008-09-04 10:20:00,28.08,28.08,27.82,27.88,6000.0,27.211,27.211,26.9591,27.0172,6000.0
2008-09-04 10:30:00,27.86,27.89,27.38,27.44,19600.0,26.9978,27.0269,26.5327,26.5908,19600.0
2008-09-04 10:40:00,27.44,27.44,27.05,27.07,17100.0,26.5908,26.5908,26.2129,26.2323,17100.0
2008-09-04 10:50:00,27.07,27.24,27.01,27.1,35600.0,26.2323,26.397,26.1741,26.2614,35600.0
2008-09-04 11:00:00,27.06,27.21,26.94,26.94,25900.0,26.2226,26.3679,26.1063,26.1063,25900.0
2008-09-04 11:10:00,26.99,27.07,26.68,26.73,21700.0,26.1548,26.2323,25.8543,25.9028,21700.0
2008-09-04 11:20:00,26.77,26.96,26.62,26.9,12400.0,25.9416,26.1257,25.7962,26.0675,12400.0
2008-09-04 11:30:00,26.9,26.9,26.77,26.8,6400.0,26.0675,26.0675,25.9416,25.9706,6400.0
2008-09-04 11:40:00,26.8,26.92,26.78,26.8,10900.0,25.9706,26.0869,25.9513,25.9706,10900.0
2008-09-04 11:50:00,26.83,26.95,26.8,26.85,11300.0,25.9997,26.116,25.9706,26.0191,11300.0
2008-09-04 12:00:00,26.89,27.01,26.89,27.01,5500.0,26.0578,26.1741,26.0578,26.1741,5500.0
2008-09-04 12:10:00,27.02,27.06,26.92,26.94,5800.0,26.1838,26.2226,26.0869,26.1063,5800.0
2008-09-04 12:20:00,26.91,26.92,26.8,26.87,11100.0,26.0772,26.0869,25.9706,26.0385,11100.0
2008-09-04 12:30:00,26.86,26.96,26.81,26.81,10900.0,26.0288,26.1257,25.9803,25.9803,10900.0
2008-09-04 12:40:00,26.81,26.85,26.62,26.75,29300.0,25.9803,26.0191,25.7962,25.9222,29300.0
2008-09-04 12:50:00,26.74,26.74,26.52,26.63,18000.0,25.9125,25.9125,25.6993,25.8059,18000.0
2008-09-04 13:00:00,26.63,26.72,26.5,26.56,27600.0,25.8059,25.8931,25.6799,25.7381,27600.0
2008-09-04 13:10:00,26.55,26.58,26.33,26.37,12600.0,25.7284,25.7574,25.5152,25.5539,12600.0
2008-09-04 13:20:00,26.35,26.39,26.19,26.23,14400.0,25.5346,25.5733,25.3795,25.4183,14400.0
2008-09-04 13:30:00,26.25,26.41,26.0,26.3,7800.0,25.4377,25.5927,25.1954,25.4861,7800.0
2008-09-04 13:40:00,26.29,26.29,26.2,26.23,10100.0,25.4764,25.4764,25.3892,25.4183,10100.0
2008-09-04 13:50:00,26.24,26.25,26.2,26.21,17700.0,25.428,25.4377,25.3892,25.3989,17700.0
2008-09-04 14:00:00,26.22,26.23,26.07,26.07,31600.0,25.4086,25.4183,25.2632,25.2632,31600.0
2008-09-04 14:10:00,26.06,26.25,26.06,26.21,19200.0,25.2535,25.4377,25.2535,25.3989,19200.0
2008-09-04 14:20:00,26.2,26.26,26.06,26.06,16800.0,25.3892,25.4473,25.2535,25.2535,16800.0
2008-09-04 14:30:00,26.08,26.17,26.05,26.06,12900.0,25.2729,25.3601,25.2438,25.2535,12900.0
2008-09-04 14:40:00,26.05,26.34,26.05,26.33,33300.0,25.2438,25.5249,25.2438,25.5152,33300.0
2008-09-04 14:50:00,26.35,26.57,26.31,26.55,20900.0,25.5346,25.7478,25.4958,25.7284,20900.0
2008-09-04 15:00:00,26.55,26.68,26.48,26.51,20000.0,25.7284,25.8543,25.6605,25.6896,20000.0
2008-09-04 15:10:00,26.5,26.56,26.36,26.42,17700.0,25.6799,25.7381,25.5443,25.6024,17700.0
2008-09-04 15:20:00,26.36,26.63,26.31,26.54,17000.0,25.5443,25.8059,25.4958,25.7187,17000.0
2008-09-04 15:30:00,26.53,26.71,26.44,26.58,12700.0,25.709,25.8834,25.6218,25.7574,12700.0
2008-09-04 15:40:00,26.55,26.7,26.46,26.7,24900.0,25.7284,25.8737,25.6412,25.8737,24900.0
2008-09-04 15:50:00,26.7,26.73,26.5,26.5,40500.0,25.8737,25.9028,25.6799,25.6799,40500.0
2008-09-05 09:30:00,26.57,27.0,26.5,26.65,21800.0,25.7478,26.1644,25.6799,25.8253,21800.0
2008-09-05 09:40:00,26.59,26.86,26.5,26.54,31000.0,25.7671,26.0288,25.6799,25.7187,31000.0
2008-09-05 09:50:00,26.47,26.61,26.45,26.61,8000.0,25.6508,25.7865,25.6315,25.7865,8000.0
2008-09-05 10:00:00,26.6,27.06,26.56,27.06,16900.0,25.7768,26.2226,25.7381,26.2226,16900.0
2008-09-05 10:10:00,27.02,27.03,26.65,26.82,6600.0,26.1838,26.1935,25.8253,25.99,6600.0
2008-09-05 10:20:00,26.85,26.9,26.52,26.57,12000.0,26.0191,26.0675,25.6993,25.7478,12000.0
2008-09-05 10:30:00,26.57,26.58,26.31,26.42,8500.0,25.7478,25.7574,25.4958,25.6024,8500.0
2008-09-05 10:40:00,26.42,26.76,26.42,26.66,15100.0,25.6024,25.9319,25.6024,25.835,15100.0
2008-09-05 10:50:00,26.66,26.74,26.55,26.63,13500.0,25.835,25.9125,25.7284,25.8059,13500.0
2008-09-05 11:00:00,26.63,26.87,26.6,26.77,15900.0,25.8059,26.0385,25.7768,25.9416,15900.0
2008-09-05 11:10:00,26.76,26.86,26.68,26.68,11800.0,25.9319,26.0288,25.8543,25.8543,11800.0
2008-09-05 11:20:00,26.74,26.93,26.69,26.93,9100.0,25.9125,26.0966,25.864,26.0966,9100.0
2008-09-05 11:30:00,26.92,27.13,26.86,27.13,10700.0,26.0869,26.2904,26.0288,26.2904,10700.0
2008-09-05 11:40:00,27.06,27.3,27.06,27.28,5100.0,26.2226,26.4552,26.2226,26.4358,5100.0
2008-09-05 11:50:00,27.22,27.48,27.2,27.3,7100.0,26.3776,26.6296,26.3583,26.4552,7100.0
2008-09-05 12:00:00,27.3,27.49,27.28,27.49,11300.0,26.4552,26.6393,26.4358,26.6393,11300.0
2008-09-05 12:10:00,27.46,27.79,27.45,27.76,25200.0,26.6102,26.93,26.6005,26.9009,25200.0
2008-09-05 12:20:00,27.71,27.93,27.64,27.93,17000.0,26.8525,27.0657,26.7846,27.0657,17000.0
2008-09-05 12:30:00,27.95,28.23,27.94,28.19,17500.0,27.085,27.3564,27.0754,27.3176,17500.0
2008-09-05 12:40:00,28.17,28.29,28.06,28.2,9900.0,27.2982,27.4145,27.1916,27.3273,9900.0
2008-09-05 12:50:00,28.22,28.39,28.17,28.29,8300.0,27.3467,27.5114,27.2982,27.4145,8300.0
2008-09-05 13:00:00,28.34,28.39,28.25,28.31,16000.0,27.463,27.5114,27.3758,27.4339,16000.0
2008-09-05 13:10:00,28.33,28.34,28.2,28.25,20700.0,27.4533,27.463,27.3273,27.3758,20700.0
2008-09-05 13:20:00,28.25,28.25,27.95,28.04,24400.0,27.3758,27.3758,27.085,27.1723,24400.0
2008-09-05 13:30:00,28.02,28.04,27.85,27.91,7600.0,27.1529,27.1723,26.9881,27.0463,7600.0
2008-09-05 13:40:00,27.92,28.1,27.91,28.05,15700.0,27.056,27.2304,27.0463,27.182,15700.0
2008-09-05 13:50:00,28.03,28.17,28.02,28.17,7500.0,27.1626,27.2982,27.1529,27.2982,7500.0
2008-09-05 14:00:00,28.16,28.2,28.02,28.1,17300.0,27.2885,27.3273,27.1529,27.2304,17300.0
2008-09-05 14:10:00,28.13,28.3,28.11,28.3,12300.0,27.2595,27.4242,27.2401,27.4242,12300.0
2008-09-05 14:20:00,28.3,28.42,28.29,28.41,7200.0,27.4242,27.5405,27.4145,27.5308,7200.0
2008-09-05 14:30:00,28.42,28.53,28.38,28.49,20300.0,27.5405,27.6471,27.5017,27.6083,20300.0
2008-09-05 14:40:00,28.49,28.86,28.48,28.83,19400.0,27.6083,27.9669,27.5986,27.9378,19400.0
2008-09-05 14:50:00,28.8,29.06,28.75,28.98,13200.0,27.9087,28.1607,27.8603,28.0832,13200.0
2008-09-05 15:00:00,29.0,29.06,28.85,28.87,17800.0,28.1026,28.1607,27.9572,27.9766,17800.0
2008-09-05 15:10:00,28.88,29.2,28.87,29.12,22400.0,27.9863,28.2964,27.9766,28.2188,22400.0
2008-09-05 15:20:00,29.15,29.15,28.75,28.88,21700.0,28.2479,28.2479,27.8603,27.9863,21700.0
2008-09-05 15:30:00,28.85,28.88,28.74,28.81,23900.0,27.9572,27.9863,27.8506,27.9184,23900.0
2008-09-05 15:40:00,28.82,29.03,28.76,29.03,23200.0,27.9281,28.1316,27.87,28.1316,23200.0
2008-09-05 15:50:00,29.03,29.03,28.77,28.83,34300.0,28.1316,28.1316,27.8797,27.9378,34300.0
2008-09-08 09:30:00,29.88,30.3,29.44,29.67,31200.0,28.9553,29.3623,28.5289,28.7518,31200.0
2008-09-08 09:40:00,29.64,29.66,29.26,29.65,13900.0,28.7227,28.7421,28.3545,28.7324,13900.0
2008-09-08 09:50:00,29.54,29.54,28.86,28.87,13200.0,28.6258,28.6258,27.9669,27.9766,13200.0
2008-09-08 10:00:00,28.96,29.15,28.79,29.14,11800.0,28.0638,28.2479,27.8991,28.2382,11800.0
2008-09-08 10:10:00,29.04,29.14,28.67,28.77,5300.0,28.1413,28.2382,27.7828,27.8797,5300.0
2008-09-08 10:20:00,28.76,28.89,28.67,28.78,5600.0,27.87,27.996,27.7828,27.8894,5600.0
2008-09-08 10:30:00,28.8,29.02,28.75,29.02,2900.0,27.9087,28.1219,27.8603,28.1219,2900.0
2008-09-08 10:40:00,28.97,29.11,28.91,28.99,3400.0,28.0735,28.2091,28.0153,28.0929,3400.0
2008-09-08 10:50:00,29.01,29.02,28.77,28.78,4800.0,28.1122,28.1219,27.8797,27.8894,4800.0
2008-09-08 11:00:00,28.77,28.77,28.35,28.57,19000.0,27.8797,27.8797,27.4727,27.6859,19000.0
2008-09-08 11:10:00,28.56,28.76,28.5,28.5,5400.0,27.6762,27.87,27.618,27.618,5400.0
2008-09-08 11:20:00,28.5,28.55,28.27,28.28,4700.0,27.618,27.6665,27.3951,27.4048,4700.0
2008-09-08 11:30:00,28.3,28.61,28.3,28.35,4700.0,27.4242,27.7246,27.4242,27.4727,4700.0
2008-09-08 11:40:00,28.37,28.41,27.94,27.96,18700.0,27.492,27.5308,27.0754,27.0947,18700.0
2008-09-08 11:50:00,27.9,28.03,27.87,27.97,8000.0,27.0366,27.1626,27.0075,27.1044,8000.0
2008-09-08 12:00:00,27.94,28.05,27.72,27.75,7300.0,27.0754,27.182,26.8622,26.8912,7300.0
2008-09-08 12:10:00,27.7,27.86,27.6,27.86,3700.0,26.8428,26.9978,26.7459,26.9978,3700.0
2008-09-08 12:20:00,27.9,27.9,27.77,27.83,2900.0,27.0366,27.0366,26.9106,26.9688,2900.0
2008-09-08 12:30:00,27.83,28.02,27.75,27.75,5800.0,26.9688,27.1529,26.8912,26.8912,5800.0
2008-09-08 12:40:00,27.82,27.93,27.75,27.75,3500.0,26.9591,27.0657,26.8912,26.8912,3500.0
2008-09-08 12:50:00,27.73,27.87,27.71,27.77,6100.0,26.8719,27.0075,26.8525,26.9106,6100.0
2008-09-08 13:00:00,27.75,27.85,27.43,27.47,7000.0,26.8912,26.9881,26.5811,26.6199,7000.0
2008-09-08 13:10:00,27.46,27.66,27.44,27.63,16400.0,26.6102,26.804,26.5908,26.7749,16400.0
2008-09-08 13:20:00,27.59,27.63,27.49,27.5,8200.0,26.7362,26.7749,26.6393,26.649,8200.0
2008-09-08 13:30:00,27.49,27.6,27.44,27.55,5400.0,26.6393,26.7459,26.5908,26.6974,5400.0
2008-09-08 13:40:00,27.51,27.65,27.4,27.4,4100.0,26.6587,26.7943,26.5521,26.5521,4100.0
2008-09-08 13:50:00,27.36,27.47,27.22,27.42,10400.0,26.5133,26.6199,26.3776,26.5714,10400.0
2008-09-08 14:00:00,27.39,27.72,27.31,27.66,16700.0,26.5424,26.8622,26.4649,26.804,16700.0
2008-09-08 14:10:00,27.7,27.93,27.58,27.85,17100.0,26.8428,27.0657,26.7265,26.9881,17100.0
2008-09-08 14:20:00,27.81,28.2,27.77,28.15,15300.0,26.9494,27.3273,26.9106,27.2789,15300.0
2008-09-08 14:30:00,28.15,28.46,28.09,28.4,7000.0,27.2789,27.5793,27.2207,27.5211,7000.0
2008-09-08 14:40:00,28.4,28.47,28.27,28.31,14500.0,27.5211,27.589,27.3951,27.4339,14500.0
2008-09-08 14:50:00,28.28,28.37,28.23,28.35,6000.0,27.4048,27.492,27.3564,27.4727,6000.0
2008-09-08 15:00:00,28.42,28.49,28.2,28.2,8800.0,27.5405,27.6083,27.3273,27.3273,8800.0
2008-09-08 15:10:00,28.18,28.33,28.18,28.2,17400.0,27.3079,27.4533,27.3079,27.3273,17400.0
2008-09-08 15:20:00,28.2,28.69,28.2,28.63,10100.0,27.3273,27.8021,27.3273,27.744,10100.0
2008-09-08 15:30:00,28.63,28.79,28.63,28.71,7000.0,27.744,27.8991,27.744,27.8215,7000.0
2008-09-08 15:40:00,28.71,28.79,28.48,28.48,13300.0,27.8215,27.8991,27.5986,27.5986,13300.0
2008-09-08 15:50:00,28.52,28.68,28.39,28.62,27100.0,27.6374,27.7925,27.5114,27.7343,27100.0
2008-09-09 09:30:00,28.55,28.6,27.98,28.34,6800.0,27.6665,27.7149,27.1141,27.463,6800.0
2008-09-09 09:40:00,28.33,28.68,27.98,28.39,11200.0,27.4533,27.7925,27.1141,27.5114,11200.0
2008-09-09 09:50:00,28.37,28.47,28.09,28.18,12100.0,27.492,27.589,27.2207,27.3079,12100.0
2008-09-09 10:00:00,28.03,28.03,27.74,27.74,8300.0,27.1626,27.1626,26.8815,26.8815,8300.0
2008-09-09 10:10:00,27.75,27.89,27.55,27.82,7200.0,26.8912,27.0269,26.6974,26.9591,7200.0
2008-09-09 10:20:00,27.86,28.07,27.8,28.0,28700.0,26.9978,27.2013,26.9397,27.1335,28700.0
2008-09-09 10:30:00,27.97,28.1,27.8,28.08,22600.0,27.1044,27.2304,26.9397,27.211,22600.0
2008-09-09 10:40:00,28.06,28.09,27.94,28.02,11700.0,27.1916,27.2207,27.0754,27.1529,11700.0
2008-09-09 10:50:00,28.01,28.02,27.8,27.94,11600.0,27.1432,27.1529,26.9397,27.0754,11600.0
2008-09-09 11:00:00,27.95,27.96,27.85,27.95,6100.0,27.085,27.0947,26.9881,27.085,6100.0
2008-09-09 11:10:00,27.88,28.1,27.83,28.0,18000.0,27.0172,27.2304,26.9688,27.1335,18000.0
2008-09-09 11:20:00,28.02,28.12,28.0,28.0,3800.0,27.1529,27.2498,27.1335,27.1335,3800.0
2008-09-09 11:30:00,28.01,28.09,27.9,28.06,12800.0,27.1432,27.2207,27.0366,27.1916,12800.0
2008-09-09 11:40:00,28.06,28.1,27.92,28.0,7100.0,27.1916,27.2304,27.056,27.1335,7100.0
2008-09-09 11:50:00,28.0,28.06,27.92,27.98,4100.0,27.1335,27.1916,27.056,27.1141,4100.0
2008-09-09 12:00:00,27.98,27.99,27.81,27.82,8900.0,27.1141,27.1238,26.9494,26.9591,8900.0
2008-09-09 12:10:00,27.74,27.74,27.41,27.47,16800.0,26.8815,26.8815,26.5618,26.6199,16800.0
2008-09-09 12:20:00,27.5,27.56,27.33,27.35,4500.0,26.649,26.7071,26.4842,26.5036,4500.0
2008-09-09 12:30:00,27.34,27.44,27.3,27.39,4600.0,26.4939,26.5908,26.4552,26.5424,4600.0
2008-09-09 12:40:00,27.39,27.43,27.29,27.43,6200.0,26.5424,26.5811,26.4455,26.5811,6200.0
2008-09-09 12:50:00,27.37,27.46,27.34,27.4,7400.0,26.523,26.6102,26.4939,26.5521,7400.0
2008-09-09 13:00:00,27.44,27.55,27.42,27.42,9500.0,26.5908,26.6974,26.5714,26.5714,9500.0
2008-09-09 13:10:00,27.44,27.52,27.34,27.36,18100.0,26.5908,26.6684,26.4939,26.5133,18100.0
2008-09-09 13:20:00,27.36,27.38,27.06,27.06,14700.0,26.5133,26.5327,26.2226,26.2226,14700.0
2008-09-09 13:30:00,27.08,27.16,27.06,27.07,10200.0,26.242,26.3195,26.2226,26.2323,10200.0
2008-09-09 13:40:00,27.06,27.06,26.86,26.86,11400.0,26.2226,26.2226,26.0288,26.0288,11400.0
2008-09-09 13:50:00,26.87,26.99,26.83,26.85,10500.0,26.0385,26.1548,25.9997,26.0191,10500.0
2008-09-09 14:00:00,26.86,26.97,26.75,26.97,16900.0,26.0288,26.1354,25.9222,26.1354,16900.0
2008-09-09 14:10:00,26.95,27.0,26.88,26.92,10600.0,26.116,26.1644,26.0482,26.0869,10600.0
2008-09-09 14:20:00,26.93,26.93,26.77,26.82,10200.0,26.0966,26.0966,25.9416,25.99,10200.0
2008-09-09 14:30:00,26.82,26.88,26.75,26.8,8600.0,25.99,26.0482,25.9222,25.9706,8600.0
2008-09-09 14:40:00,26.8,26.81,26.55,26.63,13200.0,25.9706,25.9803,25.7284,25.8059,13200.0
2008-09-09 14:50:00,26.62,26.64,26.5,26.53,25000.0,25.7962,25.8156,25.6799,25.709,25000.0
2008-09-09 15:00:00,26.58,26.59,26.39,26.44,14900.0,25.7574,25.7671,25.5733,25.6218,14900.0
2008-09-09 15:10:00,26.44,26.45,26.33,26.44,18300.0,25.6218,25.6315,25.5152,25.6218,18300.0
2008-09-09 15:20:00,26.42,26.5,26.42,26.46,15100.0,25.6024,25.6799,25.6024,25.6412,15100.0
2008-09-09 15:30:00,26.48,26.5,26.42,26.49,13200.0,25.6605,25.6799,25.6024,25.6702,13200.0
2008-09-09 15:40:00,26.49,26.55,26.37,26.49,32000.0,25.6702,25.7284,25.5539,25.6702,32000.0
2008-09-09 15:50:00,26.47,26.48,26.28,26.45,36300.0,25.6508,25.6605,25.4667,25.6315,36300.0
2008-09-10 09:30:00,26.59,26.98,26.35,26.35,15800.0,25.7671,26.1451,25.5346,25.5346,15800.0
2008-09-10 09:40:00,26.35,26.65,26.26,26.4,16400.0,25.5346,25.8253,25.4473,25.583,16400.0
2008-09-10 09:50:00,26.4,26.75,26.4,26.52,16900.0,25.583,25.9222,25.583,25.6993,16900.0
2008-09-10 10:00:00,26.44,26.71,26.44,26.69,6200.0,25.6218,25.8834,25.6218,25.864,6200.0
2008-09-10 10:10:00,26.69,26.72,26.38,26.48,9200.0,25.864,25.8931,25.5636,25.6605,9200.0
2008-09-10 10:20:00,26.48,26.48,26.29,26.4,4400.0,25.6605,25.6605,25.4764,25.583,4400.0
2008-09-10 10:30:00,26.37,26.66,26.32,26.57,17100.0,25.5539,25.835,25.5055,25.7478,17100.0
2008-09-10 10:40:00,26.59,26.64,26.29,26.35,17600.0,25.7671,25.8156,25.4764,25.5346,17600.0
2008-09-10 10:50:00,26.4,26.4,26.08,26.16,10200.0,25.583,25.583,25.2729,25.3504,10200.0
2008-09-10 11:00:00,26.17,26.44,26.01,26.23,18200.0,25.3601,25.6218,25.2051,25.4183,18200.0
2008-09-10 11:10:00,26.21,26.27,26.11,26.21,6300.0,25.3989,25.457,25.302,25.3989,6300.0
2008-09-10 11:20:00,26.29,26.34,26.01,26.2,10800.0,25.4764,25.5249,25.2051,25.3892,10800.0
2008-09-10 11:30:00,26.17,26.35,26.13,26.24,13400.0,25.3601,25.5346,25.3214,25.428,13400.0
2008-09-10 11:40:00,26.26,26.5,26.26,26.42,6600.0,25.4473,25.6799,25.4473,25.6024,6600.0
2008-09-10 11:50:00,26.43,26.43,26.13,26.16,5100.0,25.6121,25.6121,25.3214,25.3504,5100.0
2008-09-10 12:00:00,26.1,26.33,26.04,26.24,10300.0,25.2923,25.5152,25.2342,25.428,10300.0
2008-09-10 12:10:00,26.22,26.28,26.12,26.17,6000.0,25.4086,25.4667,25.3117,25.3601,6000.0
2008-09-10 12:20:00,26.18,26.2,26.1,26.12,5500.0,25.3698,25.3892,25.2923,25.3117,5500.0
2008-09-10 12:30:00,26.14,26.29,26.11,26.22,9200.0,25.3311,25.4764,25.302,25.4086,9200.0
2008-09-10 12:40:00,26.22,26.23,26.11,26.17,9700.0,25.4086,25.4183,25.302,25.3601,9700.0
2008-09-10 12:50:00,26.18,26.2,26.18,26.19,9000.0,25.3698,25.3892,25.3698,25.3795,9000.0
2008-09-10 13:00:00,26.19,26.19,26.17,26.18,3500.0,25.3795,25.3795,25.3601,25.3698,3500.0
2008-09-10 13:10:00,26.18,26.2,26.18,26.19,4800.0,25.3698,25.3892,25.3698,25.3795,4800.0
2008-09-10 13:20:00,26.18,26.27,26.18,26.24,10200.0,25.3698,25.457,25.3698,25.428,10200.0
2008-09-10 13:30:00,26.24,26.27,26.21,26.25,9000.0,25.428,25.457,25.3989,25.4377,9000.0
2008-09-10 13:40:00,26.25,26.3,26.15,26.19,16700.0,25.4377,25.4861,25.3407,25.3795,16700.0
2008-09-10 13:50:00,26.19,26.22,26.11,26.12,7500.0,25.3795,25.4086,25.302,25.3117,7500.0
2008-09-10 14:00:00,26.13,26.16,26.1,26.13,9800.0,25.3214,25.3504,25.2923,25.3214,9800.0
2008-09-10 14:10:00,26.14,26.28,26.11,26.27,14200.0,25.3311,25.4667,25.302,25.457,14200.0
2008-09-10 14:20:00,26.27,26.57,26.27,26.55,20900.0,25.457,25.7478,25.457,25.7284,20900.0
2008-09-10 14:30:00,26.51,26.55,26.27,26.35,20100.0,25.6896,25.7284,25.457,25.5346,20100.0
2008-09-10 14:40:00,26.35,26.35,26.18,26.22,8400.0,25.5346,25.5346,25.3698,25.4086,8400.0
2008-09-10 14:50:00,26.21,26.24,26.1,26.21,9000.0,25.3989,25.428,25.2923,25.3989,9000.0
2008-09-10 15:00:00,26.19,26.38,26.13,26.26,18600.0,25.3795,25.5636,25.3214,25.4473,18600.0
2008-09-10 15:10:00,26.2,26.38,26.2,26.33,15700.0,25.3892,25.5636,25.3892,25.5152,15700.0
2008-09-10 15:20:00,26.32,26.44,26.24,26.25,11800.0,25.5055,25.6218,25.428,25.4377,11800.0
2008-09-10 15:30:00,26.29,26.34,26.12,26.13,14500.0,25.4764,25.5249,25.3117,25.3214,14500.0
2008-09-10 15:40:00,26.11,26.32,26.1,26.21,22100.0,25.302,25.5055,25.2923,25.3989,22100.0
2008-09-10 15:50:00,26.23,26.29,26.01,26.05,39000.0,25.4183,25.4764,25.2051,25.2438,39000.0
2008-09-11 09:30:00,25.6,25.81,24.61,24.73,58000.0,24.8078,25.0113,23.8484,23.9647,58000.0
2008-09-11 09:40:00,24.73,24.8,24.56,24.69,36000.0,23.9647,24.0325,23.8,23.9259,36000.0
2008-09-11 09:50:00,24.59,24.63,23.95,24.13,78900.0,23.829,23.8678,23.2088,23.3833,78900.0
2008-09-11 10:00:00,24.1,24.33,23.89,24.1,42900.0,23.3542,23.5771,23.1507,23.3542,42900.0
2008-09-11 10:10:00,24.02,24.21,23.91,24.19,27700.0,23.2767,23.4608,23.1701,23.4414,27700.0
2008-09-11 10:20:00,24.16,24.32,23.55,23.7,38100.0,23.4123,23.5674,22.8212,22.9666,38100.0
2008-09-11 10:30:00,23.7,24.09,23.68,23.79,20400.0,22.9666,23.3445,22.9472,23.0538,20400.0
2008-09-11 10:40:00,23.9,24.14,23.88,24.08,11800.0,23.1604,23.393,23.141,23.3348,11800.0
2008-09-11 10:50:00,24.11,24.31,24.03,24.04,17100.0,23.3639,23.5577,23.2864,23.296,17100.0
2008-09-11 11:00:00,24.06,24.4,24.06,24.31,18900.0,23.3154,23.6449,23.3154,23.5577,18900.0
2008-09-11 11:10:00,24.3,24.54,24.3,24.39,35500.0,23.548,23.7806,23.548,23.6352,35500.0
2008-09-11 11:20:00,24.41,24.53,24.21,24.35,39100.0,23.6546,23.7709,23.4608,23.5965,39100.0
2008-09-11 11:30:00,24.35,24.51,24.3,24.41,25700.0,23.5965,23.7515,23.548,23.6546,25700.0
2008-09-11 11:40:00,24.4,24.5,24.14,24.27,22500.0,23.6449,23.7418,23.393,23.5189,22500.0
2008-09-11 11:50:00,24.29,24.48,24.29,24.4,11000.0,23.5383,23.7224,23.5383,23.6449,11000.0
2008-09-11 12:00:00,24.4,24.71,24.4,24.58,30100.0,23.6449,23.9453,23.6449,23.8193,30100.0
2008-09-11 12:10:00,24.54,24.56,24.22,24.22,15700.0,23.7806,23.8,23.4705,23.4705,15700.0
2008-09-11 12:20:00,24.23,24.32,24.05,24.18,16400.0,23.4802,23.5674,23.3057,23.4317,16400.0
2008-09-11 12:30:00,24.18,24.27,24.01,24.2,15200.0,23.4317,23.5189,23.267,23.4511,15200.0
2008-09-11 12:40:00,24.12,24.42,24.11,24.4,16900.0,23.3736,23.6643,23.3639,23.6449,16900.0
2008-09-11 12:50:00,24.4,24.5,24.3,24.36,15500.0,23.6449,23.7418,23.548,23.6061,15500.0
2008-09-11 13:00:00,24.35,24.5,24.32,24.32,3600.0,23.5965,23.7418,23.5674,23.5674,3600.0
2008-09-11 13:10:00,24.31,24.39,24.21,24.28,7200.0,23.5577,23.6352,23.4608,23.5286,7200.0
2008-09-11 13:20:00,24.3,24.34,24.12,24.2,13400.0,23.548,23.5868,23.3736,23.4511,13400.0
2008-09-11 13:30:00,24.26,24.26,24.01,24.2,15900.0,23.5092,23.5092,23.267,23.4511,15900.0
2008-09-11 13:40:00,24.18,24.2,24.08,24.19,9800.0,23.4317,23.4511,23.3348,23.4414,9800.0
2008-09-11 13:50:00,24.21,24.25,24.1,24.11,28500.0,23.4608,23.4995,23.3542,23.3639,28500.0
2008-09-11 14:00:00,24.17,24.23,24.02,24.14,10600.0,23.422,23.4802,23.2767,23.393,10600.0
2008-09-11 14:10:00,24.15,24.19,24.08,24.11,6000.0,23.4026,23.4414,23.3348,23.3639,6000.0
2008-09-11 14:20:00,24.16,24.17,24.07,24.09,8400.0,23.4123,23.422,23.3251,23.3445,8400.0
2008-09-11 14:30:00,24.11,24.11,24.04,24.09,8500.0,23.3639,23.3639,23.296,23.3445,8500.0
2008-09-11 14:40:00,24.1,24.13,24.01,24.13,27000.0,23.3542,23.3833,23.267,23.3833,27000.0
2008-09-11 14:50:00,24.1,24.11,24.01,24.06,8700.0,23.3542,23.3639,23.267,23.3154,8700.0
2008-09-11 15:00:00,24.05,24.26,24.04,24.26,29800.0,23.3057,23.5092,23.296,23.5092,29800.0
2008-09-11 15:10:00,24.26,24.4,24.26,24.29,15800.0,23.5092,23.6449,23.5092,23.5383,15800.0
2008-09-11 15:20:00,24.29,24.5,24.25,24.49,24100.0,23.5383,23.7418,23.4995,23.7321,24100.0
2008-09-11 15:30:00,24.49,24.62,24.49,24.62,39900.0,23.7321,23.8581,23.7321,23.8581,39900.0
2008-09-11 15:40:00,24.61,24.88,24.57,24.76,45100.0,23.8484,24.1101,23.8096,23.9938,45100.0
2008-09-11 15:50:00,24.82,24.88,24.72,24.8,81700.0,24.0519,24.1101,23.955,24.0325,81700.0
2008-09-12 09:30:00,24.51,24.69,24.1,24.69,27000.0,23.7515,23.9259,23.3542,23.9259,27000.0
2008-09-12 09:40:00,24.67,24.94,24.31,24.47,19100.0,23.9066,24.1682,23.5577,23.7127,19100.0
2008-09-12 09:50:00,24.54,24.82,24.3,24.59,17300.0,23.7806,24.0519,23.548,23.829,17300.0
2008-09-12 10:00:00,24.6,24.86,24.53,24.86,14200.0,23.8387,24.0907,23.7709,24.0907,14200.0
2008-09-12 10:10:00,24.89,25.11,24.83,25.03,15100.0,24.1197,24.3329,24.0616,24.2554,15100.0
2008-09-12 10:20:00,25.0,25.31,24.96,25.17,24500.0,24.2263,24.5267,24.1876,24.3911,24500.0
2008-09-12 10:30:00,25.2,25.31,24.97,25.3,28300.0,24.4201,24.5267,24.1973,24.5171,28300.0
2008-09-12 10:40:00,25.26,25.42,25.14,25.37,19000.0,24.4783,24.6333,24.362,24.5849,19000.0
2008-09-12 10:50:00,25.37,25.43,25.21,25.34,10100.0,24.5849,24.643,24.4298,24.5558,10100.0
2008-09-12 11:00:00,25.36,25.53,25.34,25.45,17400.0,24.5752,24.7399,24.5558,24.6624,17400.0
2008-09-12 11:10:00,25.45,25.94,25.45,25.6,32800.0,24.6624,25.1372,24.6624,24.8078,32800.0
2008-09-12 11:20:00,25.66,25.96,25.64,25.72,13400.0,24.8659,25.1566,24.8465,24.9241,13400.0
2008-09-12 11:30:00,25.72,25.82,25.57,25.78,8900.0,24.9241,25.021,24.7787,24.9822,8900.0
2008-09-12 11:40:00,25.74,25.74,25.52,25.66,14800.0,24.9434,24.9434,24.7302,24.8659,14800.0
2008-09-12 11:50:00,25.67,25.81,25.52,25.58,53400.0,24.8756,25.0113,24.7302,24.7884,53400.0
2008-09-12 12:00:00,25.64,26.1,25.53,25.91,79800.0,24.8465,25.2923,24.7399,25.1082,79800.0
2008-09-12 12:10:00,25.94,26.1,25.87,26.05,17700.0,25.1372,25.2923,25.0694,25.2438,17700.0
2008-09-12 12:20:00,26.06,26.1,25.93,26.01,29500.0,25.2535,25.2923,25.1276,25.2051,29500.0
2008-09-12 12:30:00,26.06,26.09,25.78,25.97,30200.0,25.2535,25.2826,24.9822,25.1663,30200.0
2008-09-12 12:40:00,25.98,26.05,25.77,25.82,5400.0,25.176,25.2438,24.9725,25.021,5400.0
2008-09-12 12:50:00,25.84,25.93,25.55,25.55,24200.0,25.0403,25.1276,24.7593,24.7593,24200.0
2008-09-12 13:00:00,25.55,25.73,25.3,25.49,25400.0,24.7593,24.9337,24.5171,24.7012,25400.0
2008-09-12 13:10:00,25.56,25.62,25.45,25.56,14700.0,24.769,24.8272,24.6624,24.769,14700.0
2008-09-12 13:20:00,25.56,25.63,25.31,25.59,42200.0,24.769,24.8368,24.5267,24.7981,42200.0
2008-09-12 13:30:00,25.58,25.58,25.31,25.31,10600.0,24.7884,24.7884,24.5267,24.5267,10600.0
2008-09-12 13:40:00,25.37,25.53,25.32,25.49,10600.0,24.5849,24.7399,24.5364,24.7012,10600.0
2008-09-12 13:50:00,25.48,25.55,25.48,25.55,7300.0,24.6915,24.7593,24.6915,24.7593,7300.0
2008-09-12 14:00:00,25.54,25.55,25.45,25.55,15800.0,24.7496,24.7593,24.6624,24.7593,15800.0
2008-09-12 14:10:00,25.55,25.55,25.51,25.52,2100.0,24.7593,24.7593,24.7206,24.7302,2100.0
2008-09-12 14:20:00,25.53,25.55,25.37,25.48,18100.0,24.7399,24.7593,24.5849,24.6915,18100.0
2008-09-12 14:30:00,25.48,25.78,25.48,25.71,65200.0,24.6915,24.9822,24.6915,24.9144,65200.0
2008-09-12 14:40:00,25.7,26.06,25.7,26.02,75500.0,24.9047,25.2535,24.9047,25.2148,75500.0
2008-09-12 14:50:00,26.05,26.1,25.79,25.98,84700.0,25.2438,25.2923,24.9919,25.176,84700.0
2008-09-12 15:00:00,26.0,26.06,25.91,26.04,16300.0,25.1954,25.2535,25.1082,25.2342,16300.0
2008-09-12 15:10:00,26.0,26.07,25.92,25.92,11800.0,25.1954,25.2632,25.1179,25.1179,11800.0
2008-09-12 15:20:00,25.93,26.02,25.82,26.0,9700.0,25.1276,25.2148,25.021,25.1954,9700.0
2008-09-12 15:30:00,25.96,26.08,25.77,25.93,11200.0,25.1566,25.2729,24.9725,25.1276,11200.0
2008-09-12 15:40:00,25.92,26.01,25.81,25.86,8300.0,25.1179,25.2051,25.0113,25.0597,8300.0
2008-09-12 15:50:00,25.85,25.92,25.67,25.87,24900.0,25.05,25.1179,24.8756,25.0694,24900.0
2008-09-15 09:30:00,25.44,25.44,24.52,24.79,40600.0,24.6527,24.6527,23.7612,24.0228,40600.0
2008-09-15 09:40:00,24.79,25.17,24.61,24.92,24400.0,24.0228,24.3911,23.8484,24.1488,24400.0
2008-09-15 09:50:00,24.93,25.27,24.76,25.27,36700.0,24.1585,24.488,23.9938,24.488,36700.0
2008-09-15 10:00:00,25.19,25.39,25.14,25.36,18900.0,24.4105,24.6043,24.362,24.5752,18900.0
2008-09-15 10:10:00,25.38,25.98,25.38,25.96,29500.0,24.5946,25.176,24.5946,25.1566,29500.0
2008-09-15 10:20:00,25.96,26.33,25.95,26.12,18300.0,25.1566,25.5152,25.1469,25.3117,18300.0
2008-09-15 10:30:00,26.14,26.63,26.08,26.59,19800.0,25.3311,25.8059,25.2729,25.7671,19800.0
2008-09-15 10:40:00,26.66,26.8,26.29,26.33,40800.0,25.835,25.9706,25.4764,25.5152,40800.0
2008-09-15 10:50:00,26.31,26.58,26.08,26.31,16000.0,25.4958,25.7574,25.2729,25.4958,16000.0
2008-09-15 11:00:00,26.29,26.32,25.89,26.05,14600.0,25.4764,25.5055,25.0888,25.2438,14600.0
2008-09-15 11:10:00,26.05,26.14,25.75,25.93,18700.0,25.2438,25.3311,24.9531,25.1276,18700.0
2008-09-15 11:20:00,25.94,26.01,25.69,25.69,23200.0,25.1372,25.2051,24.895,24.895,23200.0
2008-09-15 11:30:00,25.69,26.02,25.37,25.9,32800.0,24.895,25.2148,24.5849,25.0985,32800.0
2008-09-15 11:40:00,25.86,26.06,25.6,25.72,52500.0,25.0597,25.2535,24.8078,24.9241,52500.0
2008-09-15 11:50:00,25.66,25.69,25.14,25.17,17200.0,24.8659,24.895,24.362,24.3911,17200.0
2008-09-15 12:00:00,25.2,25.69,25.17,25.6,18600.0,24.4201,24.895,24.3911,24.8078,18600.0
2008-09-15 12:10:00,25.59,25.75,25.53,25.73,21100.0,24.7981,24.9531,24.7399,24.9337,21100.0
2008-09-15 12:20:00,25.83,25.95,25.58,25.65,12400.0,25.0307,25.1469,24.7884,24.8562,12400.0
2008-09-15 12:30:00,25.65,25.76,25.59,25.7,7500.0,24.8562,24.9628,24.7981,24.9047,7500.0
2008-09-15 12:40:00,25.69,25.98,25.69,25.94,7100.0,24.895,25.176,24.895,25.1372,7100.0
2008-09-15 12:50:00,25.96,26.1,25.85,26.0,8900.0,25.1566,25.2923,25.05,25.1954,8900.0
2008-09-15 13:00:00,26.0,26.04,25.99,26.0,18400.0,25.1954,25.2342,25.1857,25.1954,18400.0
2008-09-15 13:10:00,26.01,26.08,26.0,26.02,5500.0,25.2051,25.2729,25.1954,25.2148,5500.0
2008-09-15 13:20:00,26.01,26.05,26.0,26.0,5400.0,25.2051,25.2438,25.1954,25.1954,5400.0
2008-09-15 13:30:00,26.0,26.07,25.92,26.0,18300.0,25.1954,25.2632,25.1179,25.1954,18300.0
2008-09-15 13:40:00,25.99,26.1,25.95,26.04,20200.0,25.1857,25.2923,25.1469,25.2342,20200.0
2008-09-15 13:50:00,26.06,26.06,25.86,25.94,15600.0,25.2535,25.2535,25.0597,25.1372,15600.0
2008-09-15 14:00:00,25.92,25.94,25.7,25.7,4900.0,25.1179,25.1372,24.9047,24.9047,4900.0
2008-09-15 14:10:00,25.75,25.81,25.5,25.56,8900.0,24.9531,25.0113,24.7109,24.769,8900.0
2008-09-15 14:20:00,25.57,25.69,25.54,25.56,7300.0,24.7787,24.895,24.7496,24.769,7300.0
2008-09-15 14:30:00,25.56,25.66,25.39,25.52,18500.0,24.769,24.8659,24.6043,24.7302,18500.0
2008-09-15 14:40:00,25.48,25.49,25.19,25.47,7200.0,24.6915,24.7012,24.4105,24.6818,7200.0
2008-09-15 14:50:00,25.47,25.5,25.27,25.43,14500.0,24.6818,24.7109,24.488,24.643,14500.0
2008-09-15 15:00:00,25.45,25.46,25.17,25.27,15200.0,24.6624,24.6721,24.3911,24.488,15200.0
2008-09-15 15:10:00,25.3,25.5,25.25,25.25,19200.0,24.5171,24.7109,24.4686,24.4686,19200.0
2008-09-15 15:20:00,25.32,25.38,25.0,25.03,23500.0,24.5364,24.5946,24.2263,24.2554,23500.0
2008-09-15 15:30:00,25.08,25.62,25.08,25.5,19100.0,24.3039,24.8272,24.3039,24.7109,19100.0
2008-09-15 15:40:00,25.49,25.68,25.44,25.57,22900.0,24.7012,24.8853,24.6527,24.7787,22900.0
2008-09-15 15:50:00,25.58,25.58,25.32,25.53,40600.0,24.7884,24.7884,24.5364,24.7399,40600.0
2008-09-16 09:30:00,24.45,25.2,24.44,25.1,46700.0,23.6934,24.4201,23.6837,24.3232,46700.0
2008-09-16 09:40:00,24.94,25.26,24.94,25.02,14600.0,24.1682,24.4783,24.1682,24.2457,14600.0
2008-09-16 09:50:00,25.05,25.3,25.02,25.26,23600.0,24.2748,24.5171,24.2457,24.4783,23600.0
2008-09-16 10:00:00,25.32,25.58,25.21,25.34,36900.0,24.5364,24.7884,24.4298,24.5558,36900.0
2008-09-16 10:10:00,25.37,25.65,25.37,25.5,43500.0,24.5849,24.8562,24.5849,24.7109,43500.0
2008-09-16 10:20:00,25.46,25.79,25.45,25.68,44900.0,24.6721,24.9919,24.6624,24.8853,44900.0
2008-09-16 10:30:00,25.69,25.78,25.65,25.71,20000.0,24.895,24.9822,24.8562,24.9144,20000.0
2008-09-16 10:40:00,25.58,25.64,25.3,25.37,23200.0,24.7884,24.8465,24.5171,24.5849,23200.0
2008-09-16 10:50:00,25.37,25.65,25.31,25.49,38700.0,24.5849,24.8562,24.5267,24.7012,38700.0
2008-09-16 11:00:00,25.58,25.97,25.57,25.93,50200.0,24.7884,25.1663,24.7787,25.1276,50200.0
2008-09-16 11:10:00,25.91,26.0,25.64,25.64,33600.0,25.1082,25.1954,24.8465,24.8465,33600.0
2008-09-16 11:20:00,25.67,25.72,25.36,25.5,45000.0,24.8756,24.9241,24.5752,24.7109,45000.0
2008-09-16 11:30:00,25.52,25.8,25.52,25.8,7600.0,24.7302,25.0016,24.7302,25.0016,7600.0
2008-09-16 11:40:00,25.65,25.76,25.5,25.61,12300.0,24.8562,24.9628,24.7109,24.8175,12300.0
2008-09-16 11:50:00,25.61,25.77,25.53,25.7,17000.0,24.8175,24.9725,24.7399,24.9047,17000.0
2008-09-16 12:00:00,25.67,25.7,25.45,25.5,7800.0,24.8756,24.9047,24.6624,24.7109,7800.0
2008-09-16 12:10:00,25.57,25.59,25.44,25.46,6100.0,24.7787,24.7981,24.6527,24.6721,6100.0
2008-09-16 12:20:00,25.46,25.72,25.4,25.67,13300.0,24.6721,24.9241,24.614,24.8756,13300.0
2008-09-16 12:30:00,25.63,25.63,25.39,25.51,7800.0,24.8368,24.8368,24.6043,24.7206,7800.0
2008-09-16 12:40:00,25.51,25.52,25.38,25.44,2800.0,24.7206,24.7302,24.5946,24.6527,2800.0
2008-09-16 12:50:00,25.5,25.7,25.31,25.54,12100.0,24.7109,24.9047,24.5267,24.7496,12100.0
2008-09-16 13:00:00,25.55,25.58,25.31,25.35,5800.0,24.7593,24.7884,24.5267,24.5655,5800.0
2008-09-16 13:10:00,25.35,25.44,25.31,25.34,6100.0,24.5655,24.6527,24.5267,24.5558,6100.0
2008-09-16 13:20:00,25.37,25.52,25.3,25.35,9100.0,24.5849,24.7302,24.5171,24.5655,9100.0
2008-09-16 13:30:00,25.41,25.46,25.34,25.46,6700.0,24.6236,24.6721,24.5558,24.6721,6700.0
2008-09-16 13:40:00,25.46,25.47,25.25,25.35,9700.0,24.6721,24.6818,24.4686,24.5655,9700.0
2008-09-16 13:50:00,25.29,25.33,25.01,25.04,20200.0,24.5074,24.5461,24.236,24.2651,20200.0
2008-09-16 14:00:00,25.05,25.24,24.79,25.1,24600.0,24.2748,24.4589,24.0228,24.3232,24600.0
2008-09-16 14:10:00,25.07,25.13,24.72,24.93,23400.0,24.2942,24.3523,23.955,24.1585,23400.0
2008-09-16 14:20:00,24.95,25.4,24.92,25.27,38600.0,24.1779,24.614,24.1488,24.488,38600.0
2008-09-16 14:30:00,25.26,25.47,25.1,25.35,17900.0,24.4783,24.6818,24.3232,24.5655,17900.0
2008-09-16 14:40:00,25.44,25.8,25.22,25.58,22300.0,24.6527,25.0016,24.4395,24.7884,22300.0
2008-09-16 14:50:00,25.67,25.73,25.3,25.57,11300.0,24.8756,24.9337,24.5171,24.7787,11300.0
2008-09-16 15:00:00,25.57,25.73,25.47,25.57,8700.0,24.7787,24.9337,24.6818,24.7787,8700.0
2008-09-16 15:10:00,25.55,25.82,25.45,25.69,52200.0,24.7593,25.021,24.6624,24.895,52200.0
2008-09-16 15:20:00,25.69,25.7,25.53,25.62,30000.0,24.895,24.9047,24.7399,24.8272,30000.0
2008-09-16 15:30:00,25.65,25.89,25.56,25.77,26100.0,24.8562,25.0888,24.769,24.9725,26100.0
2008-09-16 15:40:00,25.77,25.85,25.64,25.76,31700.0,24.9725,25.05,24.8465,24.9628,31700.0
2008-09-16 15:50:00,25.75,25.97,25.7,25.97,137000.0,24.9531,25.1663,24.9047,25.1663,137000.0
2008-09-17 09:30:00,25.27,25.85,24.31,24.55,105600.0,24.488,25.05,23.5577,23.7903,105600.0
2008-09-17 09:40:00,24.55,24.66,23.85,24.5,85700.0,23.7903,23.8969,23.1119,23.7418,85700.0
2008-09-17 09:50:00,24.5,24.56,24.28,24.5,38000.0,23.7418,23.8,23.5286,23.7418,38000.0
2008-09-17 10:00:00,24.49,24.84,24.42,24.76,61000.0,23.7321,24.0713,23.6643,23.9938,61000.0
2008-09-17 10:10:00,24.75,25.13,24.7,24.82,39500.0,23.9841,24.3523,23.9356,24.0519,39500.0
2008-09-17 10:20:00,24.86,25.04,24.86,24.9,16300.0,24.0907,24.2651,24.0907,24.1294,16300.0
2008-09-17 10:30:00,24.91,25.0,24.65,24.76,30100.0,24.1391,24.2263,23.8872,23.9938,30100.0
2008-09-17 10:40:00,24.72,24.72,24.11,24.17,19900.0,23.955,23.955,23.3639,23.422,19900.0
2008-09-17 10:50:00,24.15,24.15,23.77,23.92,17100.0,23.4026,23.4026,23.0344,23.1798,17100.0
2008-09-17 11:00:00,23.99,23.99,23.23,23.37,25400.0,23.2476,23.2476,22.5111,22.6468,25400.0
2008-09-17 11:10:00,23.39,23.53,22.76,22.96,70200.0,22.6662,22.8018,22.0557,22.2495,70200.0
2008-09-17 11:20:00,22.9,23.21,22.77,23.06,33200.0,22.1913,22.4917,22.0653,22.3464,33200.0
2008-09-17 11:30:00,23.0,23.3,22.97,23.29,42200.0,22.2882,22.5789,22.2592,22.5693,42200.0
2008-09-17 11:40:00,23.31,23.87,23.29,23.87,40500.0,22.5886,23.1313,22.5693,23.1313,40500.0
2008-09-17 11:50:00,23.88,24.1,23.64,24.05,11900.0,23.141,23.3542,22.9084,23.3057,11900.0
2008-09-17 12:00:00,24.03,24.03,23.71,23.9,19600.0,23.2864,23.2864,22.9763,23.1604,19600.0
2008-09-17 12:10:00,23.9,23.98,23.61,23.8,18800.0,23.1604,23.2379,22.8794,23.0635,18800.0
2008-09-17 12:20:00,23.82,24.0,23.77,23.96,18300.0,23.0829,23.2573,23.0344,23.2185,18300.0
2008-09-17 12:30:00,23.95,24.18,23.92,24.09,39000.0,23.2088,23.4317,23.1798,23.3445,39000.0
2008-09-17 12:40:00,24.09,24.4,24.04,24.22,12900.0,23.3445,23.6449,23.296,23.4705,12900.0
2008-09-17 12:50:00,24.22,24.3,24.12,24.28,11900.0,23.4705,23.548,23.3736,23.5286,11900.0
2008-09-17 13:00:00,24.28,24.54,24.28,24.5,31200.0,23.5286,23.7806,23.5286,23.7418,31200.0
2008-09-17 13:10:00,24.5,24.58,24.32,24.36,8800.0,23.7418,23.8193,23.5674,23.6061,8800.0
2008-09-17 13:20:00,24.31,24.45,24.19,24.2,12100.0,23.5577,23.6934,23.4414,23.4511,12100.0
2008-09-17 13:30:00,24.19,24.29,23.89,23.92,18900.0,23.4414,23.5383,23.1507,23.1798,18900.0
2008-09-17 13:40:00,23.92,23.93,23.6,23.68,21600.0,23.1798,23.1895,22.8697,22.9472,21600.0
2008-09-17 13:50:00,23.73,23.9,23.54,23.61,13000.0,22.9956,23.1604,22.8115,22.8794,13000.0
2008-09-17 14:00:00,23.61,23.9,23.4,23.4,68500.0,22.8794,23.1604,22.6759,22.6759,68500.0
2008-09-17 14:10:00,23.43,23.58,23.14,23.48,47600.0,22.7049,22.8503,22.4239,22.7534,47600.0
2008-09-17 14:20:00,23.39,23.48,23.25,23.48,22400.0,22.6662,22.7534,22.5305,22.7534,22400.0
2008-09-17 14:30:00,23.49,23.73,23.35,23.56,79500.0,22.7631,22.9956,22.6274,22.8309,79500.0
2008-09-17 14:40:00,23.56,23.85,23.52,23.81,9300.0,22.8309,23.1119,22.7921,23.0732,9300.0
2008-09-17 14:50:00,23.76,23.79,23.53,23.66,24300.0,23.0247,23.0538,22.8018,22.9278,24300.0
2008-09-17 15:00:00,23.72,23.91,23.63,23.89,15700.0,22.9859,23.1701,22.8987,23.1507,15700.0
2008-09-17 15:10:00,23.91,24.23,23.9,24.14,29200.0,23.1701,23.4802,23.1604,23.393,29200.0
2008-09-17 15:20:00,24.1,24.25,23.9,24.07,40200.0,23.3542,23.4995,23.1604,23.3251,40200.0
2008-09-17 15:30:00,24.08,24.09,23.87,23.89,27200.0,23.3348,23.3445,23.1313,23.1507,27200.0
2008-09-17 15:40:00,23.88,24.44,23.88,24.29,60500.0,23.141,23.6837,23.141,23.5383,60500.0
2008-09-17 15:50:00,24.29,24.29,23.8,23.86,45600.0,23.5383,23.5383,23.0635,23.1216,45600.0
2008-09-18 09:30:00,23.44,23.74,22.99,23.46,30600.0,22.7146,23.0053,22.2785,22.734,30600.0
2008-09-18 09:40:00,23.46,23.49,22.37,22.52,49500.0,22.734,22.7631,21.6777,21.8231,49500.0
2008-09-18 09:50:00,22.6,23.28,22.52,22.7,31800.0,21.9006,22.5596,21.8231,21.9975,31800.0
2008-09-18 10:00:00,22.7,23.37,22.66,23.33,31200.0,21.9975,22.6468,21.9588,22.608,31200.0
2008-09-18 10:10:00,23.3,23.55,23.28,23.38,31900.0,22.5789,22.8212,22.5596,22.6565,31900.0
2008-09-18 10:20:00,23.42,23.7,23.36,23.66,21900.0,22.6952,22.9666,22.6371,22.9278,21900.0
2008-09-18 10:30:00,23.65,23.92,23.55,23.72,10100.0,22.9181,23.1798,22.8212,22.9859,10100.0
2008-09-18 10:40:00,23.68,23.79,23.55,23.61,11300.0,22.9472,23.0538,22.8212,22.8794,11300.0
2008-09-18 10:50:00,23.63,23.65,23.57,23.61,15800.0,22.8987,22.9181,22.8406,22.8794,15800.0
2008-09-18 11:00:00,23.61,23.66,23.51,23.55,18600.0,22.8794,22.9278,22.7824,22.8212,18600.0
2008-09-18 11:10:00,23.57,23.6,23.51,23.55,12500.0,22.8406,22.8697,22.7824,22.8212,12500.0
2008-09-18 11:20:00,23.56,23.66,23.36,23.39,44100.0,22.8309,22.9278,22.6371,22.6662,44100.0
2008-09-18 11:30:00,23.39,23.43,23.33,23.34,17500.0,22.6662,22.7049,22.608,22.6177,17500.0
2008-09-18 11:40:00,23.36,23.5,23.3,23.37,12800.0,22.6371,22.7728,22.5789,22.6468,12800.0
2008-09-18 11:50:00,23.36,23.48,23.33,23.42,19800.0,22.6371,22.7534,22.608,22.6952,19800.0
2008-09-18 12:00:00,23.41,23.44,23.34,23.42,15800.0,22.6855,22.7146,22.6177,22.6952,15800.0
2008-09-18 12:10:00,23.45,23.65,23.35,23.54,19700.0,22.7243,22.9181,22.6274,22.8115,19700.0
2008-09-18 12:20:00,23.55,23.64,23.44,23.6,8200.0,22.8212,22.9084,22.7146,22.8697,8200.0
2008-09-18 12:30:00,23.64,23.68,23.39,23.4,23200.0,22.9084,22.9472,22.6662,22.6759,23200.0
2008-09-18 12:40:00,23.39,23.72,23.39,23.66,33800.0,22.6662,22.9859,22.6662,22.9278,33800.0
2008-09-18 12:50:00,23.72,23.72,23.35,23.5,27700.0,22.9859,22.9859,22.6274,22.7728,27700.0
2008-09-18 13:00:00,23.5,23.67,23.34,23.38,25400.0,22.7728,22.9375,22.6177,22.6565,25400.0
2008-09-18 13:10:00,23.39,24.0,23.39,23.79,24600.0,22.6662,23.2573,22.6662,23.0538,24600.0
2008-09-18 13:20:00,23.85,24.01,23.77,23.94,33300.0,23.1119,23.267,23.0344,23.1991,33300.0
2008-09-18 13:30:00,23.94,24.3,23.93,24.23,95600.0,23.1991,23.548,23.1895,23.4802,95600.0
2008-09-18 13:40:00,24.2,24.2,23.78,24.2,21100.0,23.4511,23.4511,23.0441,23.4511,21100.0
2008-09-18 13:50:00,24.23,24.63,24.22,24.5,34800.0,23.4802,23.8678,23.4705,23.7418,34800.0
2008-09-18 14:00:00,24.53,24.81,24.48,24.81,22500.0,23.7709,24.0422,23.7224,24.0422,22500.0
2008-09-18 14:10:00,24.82,25.32,24.7,25.2,48500.0,24.0519,24.5364,23.9356,24.4201,48500.0
2008-09-18 14:20:00,25.2,25.29,25.06,25.11,44300.0,24.4201,24.5074,24.2845,24.3329,44300.0
2008-09-18 14:30:00,25.08,25.31,25.05,25.23,59000.0,24.3039,24.5267,24.2748,24.4492,59000.0
2008-09-18 14:40:00,25.23,25.52,25.22,25.48,32900.0,24.4492,24.7302,24.4395,24.6915,32900.0
2008-09-18 14:50:00,25.5,25.6,24.9,25.07,36700.0,24.7109,24.8078,24.1294,24.2942,36700.0
2008-09-18 15:00:00,25.08,25.65,24.86,25.65,44600.0,24.3039,24.8562,24.0907,24.8562,44600.0
2008-09-18 15:10:00,25.63,27.32,25.63,26.92,82600.0,24.8368,26.4745,24.8368,26.0869,82600.0
2008-09-18 15:20:00,26.93,27.09,26.75,27.02,49400.0,26.0966,26.2517,25.9222,26.1838,49400.0
2008-09-18 15:30:00,27.07,27.43,27.01,27.29,98100.0,26.2323,26.5811,26.1741,26.4455,98100.0
2008-09-18 15:40:00,27.25,27.29,27.11,27.23,44200.0,26.4067,26.4455,26.271,26.3873,44200.0
2008-09-18 15:50:00,27.28,28.4,27.23,28.4,163500.0,26.4358,27.5211,26.3873,27.5211,163500.0
2008-09-19 09:30:00,30.1,30.1,29.32,29.6,331700.0,29.1685,29.1685,28.4126,28.684,331700.0
2008-09-19 09:40:00,29.56,29.62,29.24,29.24,86000.0,28.6452,28.7034,28.3351,28.3351,86000.0
2008-09-19 09:50:00,29.28,29.32,28.78,28.84,63100.0,28.3739,28.4126,27.8894,27.9475,63100.0
2008-09-19 10:00:00,28.84,28.92,28.41,28.67,43600.0,27.9475,28.025,27.5308,27.7828,43600.0
2008-09-19 10:10:00,28.69,28.86,28.13,28.3,55600.0,27.8021,27.9669,27.2595,27.4242,55600.0
2008-09-19 10:20:00,28.37,28.85,28.12,28.39,72000.0,27.492,27.9572,27.2498,27.5114,72000.0
2008-09-19 10:30:00,28.41,28.69,28.24,28.52,23300.0,27.5308,27.8021,27.3661,27.6374,23300.0
2008-09-19 10:40:00,28.53,28.98,28.52,28.92,27200.0,27.6471,28.0832,27.6374,28.025,27200.0
2008-09-19 10:50:00,28.96,29.12,28.92,29.02,30900.0,28.0638,28.2188,28.025,28.1219,30900.0
2008-09-19 11:00:00,29.02,29.5,29.0,29.5,32200.0,28.1219,28.5871,28.1026,28.5871,32200.0
2008-09-19 11:10:00,29.49,29.73,29.42,29.48,49400.0,28.5774,28.81,28.5096,28.5677,49400.0
2008-09-19 11:20:00,29.48,29.48,28.77,28.78,25600.0,28.5677,28.5677,27.8797,27.8894,25600.0
2008-09-19 11:30:00,28.79,28.9,28.35,28.7,19500.0,27.8991,28.0056,27.4727,27.8118,19500.0
2008-09-19 11:40:00,28.71,29.0,28.68,28.89,13500.0,27.8215,28.1026,27.7925,27.996,13500.0
2008-09-19 11:50:00,28.91,29.07,28.9,29.02,16600.0,28.0153,28.1704,28.0056,28.1219,16600.0
2008-09-19 12:00:00,29.07,29.22,28.99,29.16,15000.0,28.1704,28.3157,28.0929,28.2576,15000.0
2008-09-19 12:10:00,29.23,29.27,29.13,29.15,9500.0,28.3254,28.3642,28.2285,28.2479,9500.0
2008-09-19 12:20:00,29.14,29.49,29.14,29.44,12500.0,28.2382,28.5774,28.2382,28.5289,12500.0
2008-09-19 12:30:00,29.44,29.74,29.39,29.74,17500.0,28.5289,28.8197,28.4805,28.8197,17500.0
2008-09-19 12:40:00,29.72,29.74,29.53,29.53,8400.0,28.8003,28.8197,28.6162,28.6162,8400.0
2008-09-19 12:50:00,29.53,29.58,29.31,29.41,10600.0,28.6162,28.6646,28.403,28.4999,10600.0
2008-09-19 13:00:00,29.43,29.45,29.31,29.33,11500.0,28.5192,28.5386,28.403,28.4223,11500.0
2008-09-19 13:10:00,29.36,29.8,29.36,29.79,15800.0,28.4514,28.8778,28.4514,28.8681,15800.0
2008-09-19 13:20:00,29.8,30.08,29.79,30.04,79700.0,28.8778,29.1491,28.8681,29.1104,79700.0
2008-09-19 13:30:00,30.04,30.08,30.01,30.03,22700.0,29.1104,29.1491,29.0813,29.1007,22700.0
2008-09-19 13:40:00,30.04,30.04,29.84,29.89,19500.0,29.1104,29.1104,28.9166,28.965,19500.0
2008-09-19 13:50:00,29.89,29.96,29.77,29.94,32400.0,28.965,29.0328,28.8487,29.0135,32400.0
2008-09-19 14:00:00,29.95,29.98,29.91,29.92,17100.0,29.0232,29.0522,28.9844,28.9941,17100.0
2008-09-19 14:10:00,29.93,29.96,29.91,29.95,27200.0,29.0038,29.0328,28.9844,29.0232,27200.0
2008-09-19 14:20:00,29.95,30.03,29.95,30.03,20700.0,29.0232,29.1007,29.0232,29.1007,20700.0
2008-09-19 14:30:00,30.02,30.05,29.98,30.02,15200.0,29.091,29.1201,29.0522,29.091,15200.0
2008-09-19 14:40:00,30.02,30.2,30.0,30.02,18600.0,29.091,29.2654,29.0716,29.091,18600.0
2008-09-19 14:50:00,30.0,30.06,29.67,29.73,15800.0,29.0716,29.1297,28.7518,28.81,15800.0
2008-09-19 15:00:00,29.78,29.91,29.51,29.76,24700.0,28.8584,28.9844,28.5968,28.839,24700.0
2008-09-19 15:10:00,29.78,29.85,29.63,29.63,12300.0,28.8584,28.9262,28.7131,28.7131,12300.0
2008-09-19 15:20:00,29.63,29.9,29.5,29.86,29300.0,28.7131,28.9747,28.5871,28.9359,29300.0
2008-09-19 15:30:00,29.85,29.93,29.8,29.85,24200.0,28.9262,29.0038,28.8778,28.9262,24200.0
2008-09-19 15:40:00,29.82,30.38,29.8,30.29,46200.0,28.8972,29.4398,28.8778,29.3526,46200.0
2008-09-19 15:50:00,30.29,30.79,30.19,30.73,80100.0,29.3526,29.8372,29.2557,29.779,80100.0
2008-09-22 09:30:00,30.59,30.59,29.5,29.63,20900.0,29.6433,29.6433,28.5871,28.7131,20900.0
2008-09-22 09:40:00,29.71,29.71,29.27,29.54,15600.0,28.7906,28.7906,28.3642,28.6258,15600.0
2008-09-22 09:50:00,29.5,29.52,29.13,29.31,17700.0,28.5871,28.6065,28.2285,28.403,17700.0
2008-09-22 10:00:00,29.25,29.27,28.58,28.95,29400.0,28.3448,28.3642,27.6955,28.0541,29400.0
2008-09-22 10:10:00,28.94,29.2,28.85,28.85,11600.0,28.0444,28.2964,27.9572,27.9572,11600.0
2008-09-22 10:20:00,28.85,28.87,28.5,28.65,17000.0,27.9572,27.9766,27.618,27.7634,17000.0
2008-09-22 10:30:00,28.66,28.82,28.37,28.4,20500.0,27.7731,27.9281,27.492,27.5211,20500.0
2008-09-22 10:40:00,28.36,28.64,28.28,28.63,16000.0,27.4824,27.7537,27.4048,27.744,16000.0
2008-09-22 10:50:00,28.63,28.74,28.41,28.42,9700.0,27.744,27.8506,27.5308,27.5405,9700.0
2008-09-22 11:00:00,28.46,28.55,27.86,27.95,19700.0,27.5793,27.6665,26.9978,27.085,19700.0
2008-09-22 11:10:00,28.0,28.03,27.71,27.75,7300.0,27.1335,27.1626,26.8525,26.8912,7300.0
2008-09-22 11:20:00,27.75,27.76,27.58,27.69,12300.0,26.8912,26.9009,26.7265,26.8331,12300.0
2008-09-22 11:30:00,27.65,27.66,27.5,27.64,13600.0,26.7943,26.804,26.649,26.7846,13600.0
2008-09-22 11:40:00,27.57,27.67,27.21,27.27,19900.0,26.7168,26.8137,26.3679,26.4261,19900.0
2008-09-22 11:50:00,27.25,27.55,27.23,27.55,6600.0,26.4067,26.6974,26.3873,26.6974,6600.0
2008-09-22 12:00:00,27.51,27.88,27.51,27.53,9200.0,26.6587,27.0172,26.6587,26.678,9200.0
2008-09-22 12:10:00,27.51,27.55,27.14,27.14,11500.0,26.6587,26.6974,26.3001,26.3001,11500.0
2008-09-22 12:20:00,27.2,27.23,26.93,26.98,18800.0,26.3583,26.3873,26.0966,26.1451,18800.0
2008-09-22 12:30:00,27.0,27.28,26.92,27.28,10100.0,26.1644,26.4358,26.0869,26.4358,10100.0
2008-09-22 12:40:00,27.23,27.55,27.23,27.55,10600.0,26.3873,26.6974,26.3873,26.6974,10600.0
2008-09-22 12:50:00,27.56,28.1,27.54,28.02,24500.0,26.7071,27.2304,26.6877,27.1529,24500.0
2008-09-22 13:00:00,28.1,28.16,27.89,27.99,6800.0,27.2304,27.2885,27.0269,27.1238,6800.0
2008-09-22 13:10:00,27.99,28.0,27.41,27.63,7800.0,27.1238,27.1335,26.5618,26.7749,7800.0
2008-09-22 13:20:00,27.61,27.66,27.44,27.61,3500.0,26.7556,26.804,26.5908,26.7556,3500.0
2008-09-22 13:30:00,27.61,27.65,27.2,27.2,4600.0,26.7556,26.7943,26.3583,26.3583,4600.0
2008-09-22 13:40:00,27.2,27.57,27.2,27.42,2800.0,26.3583,26.7168,26.3583,26.5714,2800.0
2008-09-22 13:50:00,27.41,27.62,27.39,27.54,3000.0,26.5618,26.7653,26.5424,26.6877,3000.0
2008-09-22 14:00:00,27.48,27.53,27.15,27.15,6300.0,26.6296,26.678,26.3098,26.3098,6300.0
2008-09-22 14:10:00,27.18,27.43,27.13,27.32,14500.0,26.3389,26.5811,26.2904,26.4745,14500.0
2008-09-22 14:20:00,27.34,27.34,27.0,27.13,13300.0,26.4939,26.4939,26.1644,26.2904,13300.0
2008-09-22 14:30:00,27.14,27.18,27.03,27.13,15400.0,26.3001,26.3389,26.1935,26.2904,15400.0
2008-09-22 14:40:00,27.13,27.21,26.91,26.92,23400.0,26.2904,26.3679,26.0772,26.0869,23400.0
2008-09-22 14:50:00,26.91,26.96,26.61,26.93,10700.0,26.0772,26.1257,25.7865,26.0966,10700.0
2008-09-22 15:00:00,26.91,27.2,26.89,27.02,12100.0,26.0772,26.3583,26.0578,26.1838,12100.0
2008-09-22 15:10:00,27.09,27.1,26.8,26.8,24600.0,26.2517,26.2614,25.9706,25.9706,24600.0
2008-09-22 15:20:00,26.83,27.0,26.81,26.95,11800.0,25.9997,26.1644,25.9803,26.116,11800.0
2008-09-22 15:30:00,26.96,27.03,26.71,27.0,26900.0,26.1257,26.1935,25.8834,26.1644,26900.0
2008-09-22 15:40:00,27.01,27.03,26.68,26.92,22600.0,26.1741,26.1935,25.8543,26.0869,22600.0
2008-09-22 15:50:00,26.99,27.03,26.61,26.62,39200.0,26.1548,26.1935,25.7865,25.7962,39200.0
2008-09-23 09:30:00,26.51,26.87,25.7,25.8,26300.0,25.6896,26.0385,24.9047,25.0016,26300.0
2008-09-23 09:40:00,25.84,26.3,25.7,25.93,23700.0,25.0403,25.4861,24.9047,25.1276,23700.0
2008-09-23 09:50:00,26.0,26.01,25.56,25.56,16900.0,25.1954,25.2051,24.769,24.769,16900.0
2008-09-23 10:00:00,25.56,25.6,25.3,25.3,28500.0,24.769,24.8078,24.5171,24.5171,28500.0
2008-09-23 10:10:00,25.34,25.64,25.3,25.57,10800.0,24.5558,24.8465,24.5171,24.7787,10800.0
2008-09-23 10:20:00,25.59,25.65,25.44,25.54,7400.0,24.7981,24.8562,24.6527,24.7496,7400.0
2008-09-23 10:30:00,25.54,25.6,24.95,25.17,22000.0,24.7496,24.8078,24.1779,24.3911,22000.0
2008-09-23 10:40:00,25.11,25.22,24.97,25.01,8800.0,24.3329,24.4395,24.1973,24.236,8800.0
2008-09-23 10:50:00,24.97,25.05,24.88,24.92,8500.0,24.1973,24.2748,24.1101,24.1488,8500.0
2008-09-23 11:00:00,25.01,25.01,24.59,24.77,22200.0,24.236,24.236,23.829,24.0035,22200.0
2008-09-23 11:10:00,24.82,25.0,24.68,24.92,21100.0,24.0519,24.2263,23.9162,24.1488,21100.0
2008-09-23 11:20:00,24.9,25.05,24.82,24.98,8600.0,24.1294,24.2748,24.0519,24.207,8600.0
2008-09-23 11:30:00,24.99,25.01,24.77,24.77,9900.0,24.2166,24.236,24.0035,24.0035,9900.0
2008-09-23 11:40:00,24.8,24.89,24.67,24.89,11300.0,24.0325,24.1197,23.9066,24.1197,11300.0
2008-09-23 11:50:00,24.81,25.05,24.75,24.78,17000.0,24.0422,24.2748,23.9841,24.0131,17000.0
2008-09-23 12:00:00,24.82,24.93,24.55,24.66,10100.0,24.0519,24.1585,23.7903,23.8969,10100.0
2008-09-23 12:10:00,24.67,24.73,24.58,24.61,9700.0,23.9066,23.9647,23.8193,23.8484,9700.0
2008-09-23 12:20:00,24.61,24.66,24.5,24.51,8000.0,23.8484,23.8969,23.7418,23.7515,8000.0
2008-09-23 12:30:00,24.52,24.71,24.47,24.54,16700.0,23.7612,23.9453,23.7127,23.7806,16700.0
2008-09-23 12:40:00,24.52,24.66,24.47,24.62,5200.0,23.7612,23.8969,23.7127,23.8581,5200.0
2008-09-23 12:50:00,24.62,24.7,24.61,24.7,10000.0,23.8581,23.9356,23.8484,23.9356,10000.0
2008-09-23 13:00:00,24.66,24.77,24.63,24.7,4700.0,23.8969,24.0035,23.8678,23.9356,4700.0
2008-09-23 13:10:00,24.82,24.94,24.75,24.94,13100.0,24.0519,24.1682,23.9841,24.1682,13100.0
2008-09-23 13:20:00,24.94,25.1,24.91,24.94,4900.0,24.1682,24.3232,24.1391,24.1682,4900.0
2008-09-23 13:30:00,24.94,25.14,24.93,25.03,3600.0,24.1682,24.362,24.1585,24.2554,3600.0
2008-09-23 13:40:00,25.01,25.06,24.93,24.94,5700.0,24.236,24.2845,24.1585,24.1682,5700.0
2008-09-23 13:50:00,24.94,25.04,24.84,25.04,14500.0,24.1682,24.2651,24.0713,24.2651,14500.0
2008-09-23 14:00:00,25.1,25.14,24.9,25.09,5600.0,24.3232,24.362,24.1294,24.3136,5600.0
2008-09-23 14:10:00,25.19,25.26,25.04,25.07,2700.0,24.4105,24.4783,24.2651,24.2942,2700.0
2008-09-23 14:20:00,25.1,25.34,25.1,25.29,19300.0,24.3232,24.5558,24.3232,24.5074,19300.0
2008-09-23 14:30:00,25.35,25.35,25.23,25.28,10800.0,24.5655,24.5655,24.4492,24.4977,10800.0
2008-09-23 14:40:00,25.32,25.4,25.1,25.37,9700.0,24.5364,24.614,24.3232,24.5849,9700.0
2008-09-23 14:50:00,25.39,25.5,25.39,25.42,4600.0,24.6043,24.7109,24.6043,24.6333,4600.0
2008-09-23 15:00:00,25.44,25.53,25.3,25.53,8800.0,24.6527,24.7399,24.5171,24.7399,8800.0
2008-09-23 15:10:00,25.5,25.7,25.44,25.65,15100.0,24.7109,24.9047,24.6527,24.8562,15100.0
2008-09-23 15:20:00,25.66,25.66,25.47,25.48,4600.0,24.8659,24.8659,24.6818,24.6915,4600.0
2008-09-23 15:30:00,25.49,25.5,25.25,25.34,10800.0,24.7012,24.7109,24.4686,24.5558,10800.0
2008-09-23 15:40:00,25.36,25.37,25.29,25.33,18600.0,24.5752,24.5849,24.5074,24.5461,18600.0
2008-09-23 15:50:00,25.35,25.37,25.09,25.09,23700.0,24.5655,24.5849,24.3136,24.3136,23700.0
2008-09-24 09:30:00,25.01,25.43,24.88,24.95,20000.0,24.236,24.643,24.1101,24.1779,20000.0
2008-09-24 09:40:00,24.75,25.2,24.75,25.08,8600.0,23.9841,24.4201,23.9841,24.3039,8600.0
2008-09-24 09:50:00,25.15,25.51,25.03,25.29,7800.0,24.3717,24.7206,24.2554,24.5074,7800.0
2008-09-24 10:00:00,25.24,25.25,24.87,24.96,10600.0,24.4589,24.4686,24.1004,24.1876,10600.0
2008-09-24 10:10:00,24.95,25.09,24.68,25.09,6600.0,24.1779,24.3136,23.9162,24.3136,6600.0
2008-09-24 10:20:00,25.02,25.02,24.6,24.86,11200.0,24.2457,24.2457,23.8387,24.0907,11200.0
2008-09-24 10:30:00,24.94,24.94,24.6,24.64,8700.0,24.1682,24.1682,23.8387,23.8775,8700.0
2008-09-24 10:40:00,24.69,24.91,24.5,24.91,12000.0,23.9259,24.1391,23.7418,24.1391,12000.0
2008-09-24 10:50:00,24.86,25.09,24.85,24.97,10500.0,24.0907,24.3136,24.081,24.1973,10500.0
2008-09-24 11:00:00,24.99,24.99,24.6,24.6,11200.0,24.2166,24.2166,23.8387,23.8387,11200.0
2008-09-24 11:10:00,24.61,24.7,24.52,24.52,8600.0,23.8484,23.9356,23.7612,23.7612,8600.0
2008-09-24 11:20:00,24.59,24.84,24.58,24.72,14000.0,23.829,24.0713,23.8193,23.955,14000.0
2008-09-24 11:30:00,24.73,24.88,24.67,24.75,9700.0,23.9647,24.1101,23.9066,23.9841,9700.0
2008-09-24 11:40:00,24.73,24.82,24.6,24.61,7300.0,23.9647,24.0519,23.8387,23.8484,7300.0
2008-09-24 11:50:00,24.62,24.68,24.43,24.46,11200.0,23.8581,23.9162,23.674,23.703,11200.0
2008-09-24 12:00:00,24.46,24.52,24.22,24.32,15100.0,23.703,23.7612,23.4705,23.5674,15100.0
2008-09-24 12:10:00,24.34,24.6,24.31,24.6,30400.0,23.5868,23.8387,23.5577,23.8387,30400.0
2008-09-24 12:20:00,24.59,24.59,24.37,24.55,9000.0,23.829,23.829,23.6158,23.7903,9000.0
2008-09-24 12:30:00,24.55,24.62,24.38,24.4,5500.0,23.7903,23.8581,23.6255,23.6449,5500.0
2008-09-24 12:40:00,24.43,24.66,24.43,24.66,2100.0,23.674,23.8969,23.674,23.8969,2100.0
2008-09-24 12:50:00,24.66,24.83,24.66,24.69,5800.0,23.8969,24.0616,23.8969,23.9259,5800.0
2008-09-24 13:00:00,24.7,24.81,24.65,24.73,4600.0,23.9356,24.0422,23.8872,23.9647,4600.0
2008-09-24 13:10:00,24.72,24.81,24.52,24.64,7900.0,23.955,24.0422,23.7612,23.8775,7900.0
2008-09-24 13:20:00,24.63,24.82,24.63,24.67,13000.0,23.8678,24.0519,23.8678,23.9066,13000.0
2008-09-24 13:30:00,24.69,24.8,24.68,24.7,5000.0,23.9259,24.0325,23.9162,23.9356,5000.0
2008-09-24 13:40:00,24.71,24.75,24.62,24.68,5200.0,23.9453,23.9841,23.8581,23.9162,5200.0
2008-09-24 13:50:00,24.7,24.73,24.6,24.6,6600.0,23.9356,23.9647,23.8387,23.8387,6600.0
2008-09-24 14:00:00,24.6,24.6,24.5,24.51,8200.0,23.8387,23.8387,23.7418,23.7515,8200.0
2008-09-24 14:10:00,24.51,24.51,24.25,24.33,12900.0,23.7515,23.7515,23.4995,23.5771,12900.0
2008-09-24 14:20:00,24.33,24.35,24.24,24.32,5400.0,23.5771,23.5965,23.4899,23.5674,5400.0
2008-09-24 14:30:00,24.32,24.56,24.3,24.48,10300.0,23.5674,23.8,23.548,23.7224,10300.0
2008-09-24 14:40:00,24.45,24.64,24.41,24.58,14600.0,23.6934,23.8775,23.6546,23.8193,14600.0
2008-09-24 14:50:00,24.56,24.62,24.33,24.35,11400.0,23.8,23.8581,23.5771,23.5965,11400.0
2008-09-24 15:00:00,24.33,24.67,24.28,24.65,8900.0,23.5771,23.9066,23.5286,23.8872,8900.0
2008-09-24 15:10:00,24.65,24.65,24.38,24.39,13000.0,23.8872,23.8872,23.6255,23.6352,13000.0
2008-09-24 15:20:00,24.45,24.67,24.35,24.55,13100.0,23.6934,23.9066,23.5965,23.7903,13100.0
2008-09-24 15:30:00,24.59,24.63,24.35,24.35,9100.0,23.829,23.8678,23.5965,23.5965,9100.0
2008-09-24 15:40:00,24.33,24.46,24.25,24.39,13200.0,23.5771,23.703,23.4995,23.6352,13200.0
2008-09-24 15:50:00,24.39,24.42,24.3,24.35,18400.0,23.6352,23.6643,23.548,23.5965,18400.0
2008-09-25 09:30:00,25.35,25.35,24.51,24.54,19300.0,24.5655,24.5655,23.7515,23.7806,19300.0
2008-09-25 09:40:00,24.62,24.8,24.44,24.44,10300.0,23.8581,24.0325,23.6837,23.6837,10300.0
2008-09-25 09:50:00,24.44,24.54,24.43,24.51,8200.0,23.6837,23.7806,23.674,23.7515,8200.0
2008-09-25 10:00:00,24.47,24.6,24.32,24.56,9800.0,23.7127,23.8387,23.5674,23.8,9800.0
2008-09-25 10:10:00,24.56,24.66,24.52,24.6,13700.0,23.8,23.8969,23.7612,23.8387,13700.0
2008-09-25 10:20:00,24.58,24.58,24.37,24.52,6200.0,23.8193,23.8193,23.6158,23.7612,6200.0
2008-09-25 10:30:00,24.55,24.55,24.26,24.39,13700.0,23.7903,23.7903,23.5092,23.6352,13700.0
2008-09-25 10:40:00,24.4,24.47,24.36,24.36,7400.0,23.6449,23.7127,23.6061,23.6061,7400.0
2008-09-25 10:50:00,24.41,24.41,24.32,24.33,5500.0,23.6546,23.6546,23.5674,23.5771,5500.0
2008-09-25 11:00:00,24.32,24.35,24.3,24.35,5400.0,23.5674,23.5965,23.548,23.5965,5400.0
2008-09-25 11:10:00,24.31,24.37,24.3,24.37,4900.0,23.5577,23.6158,23.548,23.6158,4900.0
2008-09-25 11:20:00,24.39,24.39,24.24,24.28,9800.0,23.6352,23.6352,23.4899,23.5286,9800.0
2008-09-25 11:30:00,24.3,24.31,24.05,24.05,12400.0,23.548,23.5577,23.3057,23.3057,12400.0
2008-09-25 11:40:00,24.09,24.09,23.9,23.98,21000.0,23.3445,23.3445,23.1604,23.2379,21000.0
2008-09-25 11:50:00,23.97,23.99,23.94,23.97,19300.0,23.2282,23.2476,23.1991,23.2282,19300.0
2008-09-25 12:00:00,23.95,23.96,23.7,23.72,41500.0,23.2088,23.2185,22.9666,22.9859,41500.0
2008-09-25 12:10:00,23.74,23.83,23.72,23.81,32800.0,23.0053,23.0925,22.9859,23.0732,32800.0
2008-09-25 12:20:00,23.8,23.85,23.8,23.83,21100.0,23.0635,23.1119,23.0635,23.0925,21100.0
2008-09-25 12:30:00,23.81,23.93,23.81,23.9,10300.0,23.0732,23.1895,23.0732,23.1604,10300.0
2008-09-25 12:40:00,23.89,23.98,23.88,23.98,15900.0,23.1507,23.2379,23.141,23.2379,15900.0
2008-09-25 12:50:00,23.98,24.07,23.94,23.99,16400.0,23.2379,23.3251,23.1991,23.2476,16400.0
2008-09-25 13:00:00,24.0,24.0,23.97,23.99,24800.0,23.2573,23.2573,23.2282,23.2476,24800.0
2008-09-25 13:10:00,23.99,24.05,23.97,23.99,5100.0,23.2476,23.3057,23.2282,23.2476,5100.0
2008-09-25 13:20:00,23.99,23.99,23.87,23.96,10700.0,23.2476,23.2476,23.1313,23.2185,10700.0
2008-09-25 13:30:00,23.98,24.05,23.94,24.05,34600.0,23.2379,23.3057,23.1991,23.3057,34600.0
2008-09-25 13:40:00,24.05,24.09,24.0,24.09,13500.0,23.3057,23.3445,23.2573,23.3445,13500.0
2008-09-25 13:50:00,24.02,24.07,24.0,24.03,27800.0,23.2767,23.3251,23.2573,23.2864,27800.0
2008-09-25 14:00:00,24.01,24.01,23.88,23.92,17500.0,23.267,23.267,23.141,23.1798,17500.0
2008-09-25 14:10:00,23.92,23.95,23.58,23.7,23500.0,23.1798,23.2088,22.8503,22.9666,23500.0
2008-09-25 14:20:00,23.72,23.73,23.38,23.44,18700.0,22.9859,22.9956,22.6565,22.7146,18700.0
2008-09-25 14:30:00,23.44,23.53,23.43,23.5,13100.0,22.7146,22.8018,22.7049,22.7728,13100.0
2008-09-25 14:40:00,23.5,23.59,23.45,23.55,4800.0,22.7728,22.86,22.7243,22.8212,4800.0
2008-09-25 14:50:00,23.52,23.64,23.5,23.54,12900.0,22.7921,22.9084,22.7728,22.8115,12900.0
2008-09-25 15:00:00,23.51,23.55,23.51,23.54,18500.0,22.7824,22.8212,22.7824,22.8115,18500.0
2008-09-25 15:10:00,23.54,23.7,23.53,23.7,16000.0,22.8115,22.9666,22.8018,22.9666,16000.0
2008-09-25 15:20:00,23.71,23.75,23.7,23.74,14000.0,22.9763,23.015,22.9666,23.0053,14000.0
2008-09-25 15:30:00,23.73,23.77,23.67,23.77,28500.0,22.9956,23.0344,22.9375,23.0344,28500.0
2008-09-25 15:40:00,23.8,23.8,23.53,23.61,17300.0,23.0635,23.0635,22.8018,22.8794,17300.0
2008-09-25 15:50:00,23.56,23.71,23.54,23.65,23100.0,22.8309,22.9763,22.8115,22.9181,23100.0
2008-09-26 09:30:00,22.92,22.92,22.07,22.08,38700.0,22.2107,22.2107,21.387,21.3967,38700.0
2008-09-26 09:40:00,22.16,22.69,22.16,22.43,27600.0,21.4742,21.9878,21.4742,21.7359,27600.0
2008-09-26 09:50:00,22.5,22.5,22.1,22.11,16600.0,21.8037,21.8037,21.4161,21.4258,16600.0
2008-09-26 10:00:00,22.12,22.3,22.0,22.16,19000.0,21.4355,21.6099,21.3192,21.4742,19000.0
2008-09-26 10:10:00,22.1,22.34,22.04,22.21,14100.0,21.4161,21.6487,21.3579,21.5227,14100.0
2008-09-26 10:20:00,22.23,22.36,22.08,22.09,8200.0,21.5421,21.668,21.3967,21.4064,8200.0
2008-09-26 10:30:00,22.1,22.12,22.01,22.06,10400.0,21.4161,21.4355,21.3289,21.3773,10400.0
2008-09-26 10:40:00,22.05,22.1,21.5,21.68,45000.0,21.3676,21.4161,20.8347,21.0091,45000.0
2008-09-26 10:50:00,21.68,21.97,21.67,21.76,25700.0,21.0091,21.2901,20.9994,21.0866,25700.0
2008-09-26 11:00:00,21.76,21.94,21.74,21.79,12700.0,21.0866,21.261,21.0672,21.1157,12700.0
2008-09-26 11:10:00,21.77,21.8,21.58,21.62,21100.0,21.0963,21.1254,20.9122,20.9509,21100.0
2008-09-26 11:20:00,21.58,21.68,21.55,21.6,11500.0,20.9122,21.0091,20.8831,20.9316,11500.0
2008-09-26 11:30:00,21.6,21.75,21.56,21.71,10800.0,20.9316,21.0769,20.8928,21.0382,10800.0
2008-09-26 11:40:00,21.73,21.95,21.73,21.84,12600.0,21.0575,21.2707,21.0575,21.1641,12600.0
2008-09-26 11:50:00,21.84,22.11,21.84,22.08,21900.0,21.1641,21.4258,21.1641,21.3967,21900.0
2008-09-26 12:00:00,22.1,22.3,22.1,22.21,33000.0,21.4161,21.6099,21.4161,21.5227,33000.0
2008-09-26 12:10:00,22.23,22.35,22.21,22.24,11000.0,21.5421,21.6583,21.5227,21.5518,11000.0
2008-09-26 12:20:00,22.27,22.39,22.26,22.3,24000.0,21.5808,21.6971,21.5711,21.6099,24000.0
2008-09-26 12:30:00,22.3,22.3,22.15,22.19,6800.0,21.6099,21.6099,21.4645,21.5033,6800.0
2008-09-26 12:40:00,22.18,22.32,22.17,22.21,10800.0,21.4936,21.6293,21.4839,21.5227,10800.0
2008-09-26 12:50:00,22.21,22.33,22.05,22.2,51800.0,21.5227,21.639,21.3676,21.513,51800.0
2008-09-26 13:00:00,22.25,22.3,22.2,22.23,6600.0,21.5614,21.6099,21.513,21.5421,6600.0
2008-09-26 13:10:00,22.31,22.55,22.31,22.55,10800.0,21.6196,21.8522,21.6196,21.8522,10800.0
2008-09-26 13:20:00,22.56,22.89,22.5,22.5,24900.0,21.8618,22.1816,21.8037,21.8037,24900.0
2008-09-26 13:30:00,22.51,22.51,22.32,22.36,8600.0,21.8134,21.8134,21.6293,21.668,8600.0
2008-09-26 13:40:00,22.36,22.59,22.35,22.45,39300.0,21.668,21.8909,21.6583,21.7553,39300.0
2008-09-26 13:50:00,22.47,22.58,22.42,22.43,16900.0,21.7746,21.8812,21.7262,21.7359,16900.0
2008-09-26 14:00:00,22.46,22.6,22.43,22.6,12900.0,21.7649,21.9006,21.7359,21.9006,12900.0
2008-09-26 14:10:00,22.59,22.61,22.56,22.6,7000.0,21.8909,21.9103,21.8618,21.9006,7000.0
2008-09-26 14:20:00,22.59,22.6,22.47,22.5,17000.0,21.8909,21.9006,21.7746,21.8037,17000.0
2008-09-26 14:30:00,22.51,22.68,22.51,22.62,15500.0,21.8134,21.9781,21.8134,21.92,15500.0
2008-09-26 14:40:00,22.61,22.73,22.55,22.66,25500.0,21.9103,22.0266,21.8522,21.9588,25500.0
2008-09-26 14:50:00,22.7,22.73,22.48,22.57,22500.0,21.9975,22.0266,21.7843,21.8715,22500.0
2008-09-26 15:00:00,22.55,22.67,22.36,22.43,89400.0,21.8522,21.9684,21.668,21.7359,89400.0
2008-09-26 15:10:00,22.45,22.45,22.1,22.3,26800.0,21.7553,21.7553,21.4161,21.6099,26800.0
2008-09-26 15:20:00,22.29,22.64,22.27,22.43,28300.0,21.6002,21.9394,21.5808,21.7359,28300.0
2008-09-26 15:30:00,22.45,22.45,22.26,22.3,14700.0,21.7553,21.7553,21.5711,21.6099,14700.0
2008-09-26 15:40:00,22.28,22.5,22.27,22.47,32200.0,21.5905,21.8037,21.5808,21.7746,32200.0
2008-09-26 15:50:00,22.48,22.62,22.36,22.46,44300.0,21.7843,21.92,21.668,21.7649,44300.0
2008-09-29 09:30:00,21.83,21.84,21.09,21.24,26500.0,21.1544,21.1641,20.4373,20.5827,26500.0
2008-09-29 09:40:00,21.18,21.21,20.76,20.76,58900.0,20.5246,20.5536,20.1176,20.1176,58900.0
2008-09-29 09:50:00,20.75,20.8,20.55,20.63,32900.0,20.1079,20.1563,19.914,19.9916,32900.0
2008-09-29 10:00:00,20.64,20.76,20.39,20.67,33100.0,20.0013,20.1176,19.759,20.0303,33100.0
2008-09-29 10:10:00,20.68,20.76,20.4,20.45,27300.0,20.04,20.1176,19.7687,19.8171,27300.0
2008-09-29 10:20:00,20.4,20.4,20.1,20.11,20500.0,19.7687,19.7687,19.478,19.4877,20500.0
2008-09-29 10:30:00,20.14,20.29,20.1,20.2,10000.0,19.5167,19.6621,19.478,19.5749,10000.0
2008-09-29 10:40:00,20.21,20.26,20.02,20.17,17700.0,19.5846,19.633,19.4005,19.5458,17700.0
2008-09-29 10:50:00,20.19,20.22,20.02,20.07,6300.0,19.5652,19.5943,19.4005,19.4489,6300.0
2008-09-29 11:00:00,20.04,20.21,20.03,20.19,21400.0,19.4198,19.5846,19.4101,19.5652,21400.0
2008-09-29 11:10:00,20.2,20.22,20.14,20.21,14100.0,19.5749,19.5943,19.5167,19.5846,14100.0
2008-09-29 11:20:00,20.21,20.28,20.2,20.23,6300.0,19.5846,19.6524,19.5749,19.604,6300.0
2008-09-29 11:30:00,20.25,20.3,20.16,20.2,20200.0,19.6233,19.6718,19.5361,19.5749,20200.0
2008-09-29 11:40:00,20.2,20.29,20.17,20.27,12000.0,19.5749,19.6621,19.5458,19.6427,12000.0
2008-09-29 11:50:00,20.28,20.29,20.25,20.25,2300.0,19.6524,19.6621,19.6233,19.6233,2300.0
2008-09-29 12:00:00,20.24,20.48,20.02,20.18,28000.0,19.6136,19.8462,19.4005,19.5555,28000.0
2008-09-29 12:10:00,20.2,20.42,20.0,20.01,25100.0,19.5749,19.7881,19.3811,19.3908,25100.0
2008-09-29 12:20:00,20.0,20.08,19.9,19.97,20000.0,19.3811,19.4586,19.2842,19.352,20000.0
2008-09-29 12:30:00,19.94,19.95,19.81,19.88,32900.0,19.3229,19.3326,19.1969,19.2648,32900.0
2008-09-29 12:40:00,19.86,20.0,19.85,20.0,9500.0,19.2454,19.3811,19.2357,19.3811,9500.0
2008-09-29 12:50:00,19.99,20.0,19.84,19.85,12400.0,19.3714,19.3811,19.226,19.2357,12400.0
2008-09-29 13:00:00,19.85,19.85,19.36,19.5,24600.0,19.2357,19.2357,18.7609,18.8965,24600.0
2008-09-29 13:10:00,19.44,19.45,19.0,19.45,31500.0,18.8384,18.8481,18.412,18.8481,31500.0
2008-09-29 13:20:00,19.5,19.86,19.5,19.77,12700.0,18.8965,19.2454,18.8965,19.1582,12700.0
2008-09-29 13:30:00,19.83,19.94,19.44,19.51,37300.0,19.2163,19.3229,18.8384,18.9062,37300.0
2008-09-29 13:40:00,19.51,19.64,17.51,18.75,67900.0,18.9062,19.0322,16.9681,18.1698,67900.0
2008-09-29 13:50:00,18.76,18.76,18.3,18.42,27100.0,18.1794,18.1794,17.7337,17.85,27100.0
2008-09-29 14:00:00,18.43,18.43,17.36,17.47,43200.0,17.8597,17.8597,16.8228,16.9294,43200.0
2008-09-29 14:10:00,17.4,18.02,17.05,17.79,34000.0,16.8615,17.4623,16.5224,17.2395,34000.0
2008-09-29 14:20:00,17.83,18.81,17.83,18.69,27100.0,17.2782,18.2279,17.2782,18.1116,27100.0
2008-09-29 14:30:00,18.73,19.02,18.7,18.97,41800.0,18.1504,18.4314,18.1213,18.3829,41800.0
2008-09-29 14:40:00,19.0,19.22,19.0,19.16,25100.0,18.412,18.6252,18.412,18.5671,25100.0
2008-09-29 14:50:00,19.17,19.46,19.14,19.43,18600.0,18.5768,18.8578,18.5477,18.8287,18600.0
2008-09-29 15:00:00,19.45,19.81,19.42,19.72,34600.0,18.8481,19.1969,18.819,19.1097,34600.0
2008-09-29 15:10:00,19.72,19.75,19.45,19.74,36700.0,19.1097,19.1388,18.8481,19.1291,36700.0
2008-09-29 15:20:00,19.73,19.75,19.5,19.71,45700.0,19.1194,19.1388,18.8965,19.1,45700.0
2008-09-29 15:30:00,19.67,19.69,19.47,19.69,24400.0,19.0613,19.0807,18.8675,19.0807,24400.0
2008-09-29 15:40:00,19.67,20.22,19.55,20.15,35900.0,19.0613,19.5943,18.945,19.5264,35900.0
2008-09-29 15:50:00,20.14,20.29,19.9,20.1,53600.0,19.5167,19.6621,19.2842,19.478,53600.0
2008-09-30 09:30:00,20.2,20.51,20.09,20.48,42500.0,19.5749,19.8753,19.4683,19.8462,42500.0
2008-09-30 09:40:00,20.48,20.82,20.47,20.49,42200.0,19.8462,20.1757,19.8365,19.8559,42200.0
2008-09-30 09:50:00,20.51,21.21,20.51,20.88,30200.0,19.8753,20.5536,19.8753,20.2338,30200.0
2008-09-30 10:00:00,20.88,20.96,20.68,20.9,19500.0,20.2338,20.3114,20.04,20.2532,19500.0
2008-09-30 10:10:00,20.94,21.08,20.76,20.94,13400.0,20.292,20.4276,20.1176,20.292,13400.0
2008-09-30 10:20:00,20.93,20.93,20.66,20.74,37100.0,20.2823,20.2823,20.0206,20.0982,37100.0
2008-09-30 10:30:00,20.75,20.96,20.64,20.67,10000.0,20.1079,20.3114,20.0013,20.0303,10000.0
2008-09-30 10:40:00,20.64,20.64,20.29,20.33,87500.0,20.0013,20.0013,19.6621,19.7009,87500.0
2008-09-30 10:50:00,20.32,20.36,19.26,19.26,38700.0,19.6912,19.7299,18.664,18.664,38700.0
2008-09-30 11:00:00,19.2,19.26,18.85,19.24,41700.0,18.6058,18.664,18.2667,18.6446,41700.0
2008-09-30 11:10:00,19.17,19.17,18.96,19.15,39600.0,18.5768,18.5768,18.3733,18.5574,39600.0
2008-09-30 11:20:00,19.16,19.55,19.05,19.5,74800.0,18.5671,18.945,18.4605,18.8965,74800.0
2008-09-30 11:30:00,19.5,19.86,19.45,19.48,79200.0,18.8965,19.2454,18.8481,18.8772,79200.0
2008-09-30 11:40:00,19.63,19.69,19.43,19.6,37200.0,19.0225,19.0807,18.8287,18.9934,37200.0
2008-09-30 11:50:00,19.5,19.84,19.49,19.7,23900.0,18.8965,19.226,18.8869,19.0904,23900.0
2008-09-30 12:00:00,19.7,19.78,19.59,19.7,14200.0,19.0904,19.1679,18.9838,19.0904,14200.0
2008-09-30 12:10:00,19.73,19.73,19.7,19.73,11800.0,19.1194,19.1194,19.0904,19.1194,11800.0
2008-09-30 12:20:00,19.73,19.81,19.73,19.74,7700.0,19.1194,19.1969,19.1194,19.1291,7700.0
2008-09-30 12:30:00,19.81,19.98,19.77,19.95,8100.0,19.1969,19.3617,19.1582,19.3326,8100.0
2008-09-30 12:40:00,19.95,20.1,19.93,20.06,16400.0,19.3326,19.478,19.3132,19.4392,16400.0
2008-09-30 12:50:00,20.02,20.13,20.02,20.03,7000.0,19.4005,19.507,19.4005,19.4101,7000.0
2008-09-30 13:00:00,20.05,20.07,19.82,20.06,16100.0,19.4295,19.4489,19.2066,19.4392,16100.0
2008-09-30 13:10:00,20.05,20.11,19.98,19.99,9900.0,19.4295,19.4877,19.3617,19.3714,9900.0
2008-09-30 13:20:00,19.97,20.2,19.97,20.19,8400.0,19.352,19.5749,19.352,19.5652,8400.0
2008-09-30 13:30:00,20.19,20.55,20.18,20.33,51800.0,19.5652,19.914,19.5555,19.7009,51800.0
2008-09-30 13:40:00,20.4,20.49,20.31,20.45,15300.0,19.7687,19.8559,19.6815,19.8171,15300.0
2008-09-30 13:50:00,20.41,20.5,20.38,20.5,16300.0,19.7784,19.8656,19.7493,19.8656,16300.0
2008-09-30 14:00:00,20.49,20.5,20.44,20.47,15900.0,19.8559,19.8656,19.8075,19.8365,15900.0
2008-09-30 14:10:00,20.44,20.5,20.44,20.5,20900.0,19.8075,19.8656,19.8075,19.8656,20900.0
2008-09-30 14:20:00,20.5,20.77,20.43,20.59,33600.0,19.8656,20.1272,19.7978,19.9528,33600.0
2008-09-30 14:30:00,20.59,20.64,20.39,20.48,17700.0,19.9528,20.0013,19.759,19.8462,17700.0
2008-09-30 14:40:00,20.48,20.5,20.39,20.5,22400.0,19.8462,19.8656,19.759,19.8656,22400.0
2008-09-30 14:50:00,20.48,20.49,20.37,20.39,6700.0,19.8462,19.8559,19.7396,19.759,6700.0
2008-09-30 15:00:00,20.39,20.51,20.36,20.38,20000.0,19.759,19.8753,19.7299,19.7493,20000.0
2008-09-30 15:10:00,20.39,20.4,20.0,20.13,14400.0,19.759,19.7687,19.3811,19.507,14400.0
2008-09-30 15:20:00,20.13,20.44,20.05,20.31,37400.0,19.507,19.8075,19.4295,19.6815,37400.0
2008-09-30 15:30:00,20.31,20.51,20.18,20.51,39500.0,19.6815,19.8753,19.5555,19.8753,39500.0
2008-09-30 15:40:00,20.52,20.56,20.06,20.46,38400.0,19.885,19.9237,19.4392,19.8268,38400.0
2008-09-30 15:50:00,20.48,20.53,20.24,20.36,67500.0,19.8462,19.8947,19.6136,19.7299,67500.0
2008-10-01 09:30:00,20.21,20.45,19.88,19.88,7100.0,19.5846,19.8171,19.2648,19.2648,7100.0
2008-10-01 09:40:00,19.92,19.96,19.8,19.9,17200.0,19.3035,19.3423,19.1873,19.2842,17200.0
2008-10-01 09:50:00,19.93,20.16,19.9,20.08,8600.0,19.3132,19.5361,19.2842,19.4586,8600.0
2008-10-01 10:00:00,20.07,20.1,19.9,19.94,12800.0,19.4489,19.478,19.2842,19.3229,12800.0
2008-10-01 10:10:00,19.92,20.15,19.91,20.15,5900.0,19.3035,19.5264,19.2939,19.5264,5900.0
2008-10-01 10:20:00,20.23,20.25,20.12,20.12,4100.0,19.604,19.6233,19.4974,19.4974,4100.0
2008-10-01 10:30:00,20.13,20.25,20.13,20.18,5400.0,19.507,19.6233,19.507,19.5555,5400.0
2008-10-01 10:40:00,20.19,20.27,20.18,20.18,4300.0,19.5652,19.6427,19.5555,19.5555,4300.0
2008-10-01 10:50:00,20.16,20.16,19.95,20.09,5800.0,19.5361,19.5361,19.3326,19.4683,5800.0
2008-10-01 11:00:00,20.09,20.09,19.9,19.95,2800.0,19.4683,19.4683,19.2842,19.3326,2800.0
2008-10-01 11:10:00,19.99,20.05,19.84,19.84,5500.0,19.3714,19.4295,19.226,19.226,5500.0
2008-10-01 11:20:00,19.83,19.88,19.71,19.76,8100.0,19.2163,19.2648,19.1,19.1485,8100.0
2008-10-01 11:30:00,19.77,19.8,19.7,19.76,4100.0,19.1582,19.1873,19.0904,19.1485,4100.0
2008-10-01 11:40:00,19.76,19.79,19.75,19.75,9200.0,19.1485,19.1776,19.1388,19.1388,9200.0
2008-10-01 11:50:00,19.79,19.79,19.66,19.67,7900.0,19.1776,19.1776,19.0516,19.0613,7900.0
2008-10-01 12:00:00,19.68,20.0,19.66,19.98,11000.0,19.071,19.3811,19.0516,19.3617,11000.0
2008-10-01 12:10:00,20.0,20.14,19.96,20.0,27100.0,19.3811,19.5167,19.3423,19.3811,27100.0
2008-10-01 12:20:00,20.01,20.14,20.0,20.07,5100.0,19.3908,19.5167,19.3811,19.4489,5100.0
2008-10-01 12:30:00,20.12,20.52,20.12,20.52,12100.0,19.4974,19.885,19.4974,19.885,12100.0
2008-10-01 12:40:00,20.52,20.52,20.49,20.5,21000.0,19.885,19.885,19.8559,19.8656,21000.0
2008-10-01 12:50:00,20.5,20.55,20.49,20.49,19400.0,19.8656,19.914,19.8559,19.8559,19400.0
2008-10-01 13:00:00,20.5,20.5,20.35,20.43,16400.0,19.8656,19.8656,19.7202,19.7978,16400.0
2008-10-01 13:10:00,20.43,20.96,20.43,20.84,48300.0,19.7978,20.3114,19.7978,20.1951,48300.0
2008-10-01 13:20:00,20.84,21.09,20.78,21.04,16700.0,20.1951,20.4373,20.1369,20.3889,16700.0
2008-10-01 13:30:00,21.11,21.13,20.62,20.65,14600.0,20.4567,20.4761,19.9819,20.011,14600.0
2008-10-01 13:40:00,20.72,20.77,20.49,20.61,22800.0,20.0788,20.1272,19.8559,19.9722,22800.0
2008-10-01 13:50:00,20.67,20.71,20.45,20.56,6300.0,20.0303,20.0691,19.8171,19.9237,6300.0
2008-10-01 14:00:00,20.54,20.57,20.34,20.39,10700.0,19.9044,19.9334,19.7105,19.759,10700.0
2008-10-01 14:10:00,20.4,20.5,20.35,20.37,8000.0,19.7687,19.8656,19.7202,19.7396,8000.0
2008-10-01 14:20:00,20.36,20.37,20.22,20.25,16000.0,19.7299,19.7396,19.5943,19.6233,16000.0
2008-10-01 14:30:00,20.25,20.25,20.09,20.09,8900.0,19.6233,19.6233,19.4683,19.4683,8900.0
2008-10-01 14:40:00,20.13,20.13,20.01,20.08,4000.0,19.507,19.507,19.3908,19.4586,4000.0
2008-10-01 14:50:00,20.08,20.15,20.01,20.03,12300.0,19.4586,19.5264,19.3908,19.4101,12300.0
2008-10-01 15:00:00,20.03,20.13,19.99,20.13,10000.0,19.4101,19.507,19.3714,19.507,10000.0
2008-10-01 15:10:00,20.15,20.3,20.13,20.3,8400.0,19.5264,19.6718,19.507,19.6718,8400.0
2008-10-01 15:20:00,20.25,20.33,20.25,20.29,2400.0,19.6233,19.7009,19.6233,19.6621,2400.0
2008-10-01 15:30:00,20.28,20.3,20.19,20.25,31700.0,19.6524,19.6718,19.5652,19.6233,31700.0
2008-10-01 15:40:00,20.19,20.4,20.19,20.24,31400.0,19.5652,19.7687,19.5652,19.6136,31400.0
2008-10-01 15:50:00,20.32,20.36,20.2,20.34,14700.0,19.6912,19.7299,19.5749,19.7105,14700.0
2008-10-02 09:30:00,20.49,20.49,19.01,19.04,18800.0,19.8559,19.8559,18.4217,18.4508,18800.0
2008-10-02 09:40:00,19.04,19.04,18.46,18.6,48400.0,18.4508,18.4508,17.8887,18.0244,48400.0
2008-10-02 09:50:00,18.68,18.89,18.68,18.68,32000.0,18.1019,18.3054,18.1019,18.1019,32000.0
2008-10-02 10:00:00,18.68,18.7,18.47,18.5,25100.0,18.1019,18.1213,17.8984,17.9275,25100.0
2008-10-02 10:10:00,18.47,18.5,18.31,18.35,15700.0,17.8984,17.9275,17.7434,17.7821,15700.0
2008-10-02 10:20:00,18.38,18.4,17.89,18.14,38700.0,17.8112,17.8306,17.3364,17.5786,38700.0
2008-10-02 10:30:00,18.11,18.19,17.9,17.94,19300.0,17.5496,17.6271,17.3461,17.3848,19300.0
2008-10-02 10:40:00,17.93,17.94,17.32,17.32,42300.0,17.3751,17.3848,16.784,16.784,42300.0
2008-10-02 10:50:00,17.38,17.54,17.35,17.41,114200.0,16.8421,16.9972,16.8131,16.8712,114200.0
2008-10-02 11:00:00,17.4,17.56,17.31,17.35,44300.0,16.8615,17.0166,16.7743,16.8131,44300.0
2008-10-02 11:10:00,17.39,17.75,17.16,17.75,25000.0,16.8518,17.2007,16.629,17.2007,25000.0
2008-10-02 11:20:00,17.75,17.75,17.36,17.46,26300.0,17.2007,17.2007,16.8228,16.9197,26300.0
2008-10-02 11:30:00,17.46,17.61,17.25,17.32,20400.0,16.9197,17.065,16.7162,16.784,20400.0
2008-10-02 11:40:00,17.32,17.54,17.24,17.54,78900.0,16.784,16.9972,16.7065,16.9972,78900.0
2008-10-02 11:50:00,17.49,17.75,17.49,17.74,18100.0,16.9487,17.2007,16.9487,17.191,18100.0
2008-10-02 12:00:00,17.74,17.96,17.74,17.93,31700.0,17.191,17.4042,17.191,17.3751,31700.0
2008-10-02 12:10:00,17.93,18.04,17.89,17.99,20300.0,17.3751,17.4817,17.3364,17.4333,20300.0
2008-10-02 12:20:00,17.99,18.11,17.98,18.0,13500.0,17.4333,17.5496,17.4236,17.443,13500.0
2008-10-02 12:30:00,18.0,18.03,17.82,17.92,24600.0,17.443,17.472,17.2685,17.3654,24600.0
2008-10-02 12:40:00,17.9,18.05,17.88,17.97,27500.0,17.3461,17.4914,17.3267,17.4139,27500.0
2008-10-02 12:50:00,18.0,18.11,18.0,18.07,12300.0,17.443,17.5496,17.443,17.5108,12300.0
2008-10-02 13:00:00,18.07,18.08,17.84,17.84,15100.0,17.5108,17.5205,17.2879,17.2879,15100.0
2008-10-02 13:10:00,17.83,17.89,17.81,17.85,27000.0,17.2782,17.3364,17.2588,17.2976,27000.0
2008-10-02 13:20:00,17.85,17.91,17.84,17.85,34100.0,17.2976,17.3557,17.2879,17.2976,34100.0
2008-10-02 13:30:00,17.86,17.86,17.8,17.8,114900.0,17.3073,17.3073,17.2492,17.2492,114900.0
2008-10-02 13:40:00,17.8,17.86,17.8,17.8,20500.0,17.2492,17.3073,17.2492,17.2492,20500.0
2008-10-02 13:50:00,17.82,17.84,17.8,17.82,38600.0,17.2685,17.2879,17.2492,17.2685,38600.0
2008-10-02 14:00:00,17.81,17.81,17.75,17.77,16500.0,17.2588,17.2588,17.2007,17.2201,16500.0
2008-10-02 14:10:00,17.77,17.8,17.77,17.79,15400.0,17.2201,17.2492,17.2201,17.2395,15400.0
2008-10-02 14:20:00,17.78,17.88,17.75,17.79,28100.0,17.2298,17.3267,17.2007,17.2395,28100.0
2008-10-02 14:30:00,17.77,17.77,17.71,17.75,33100.0,17.2201,17.2201,17.1619,17.2007,33100.0
2008-10-02 14:40:00,17.76,17.79,17.75,17.76,17500.0,17.2104,17.2395,17.2007,17.2104,17500.0
2008-10-02 14:50:00,17.78,17.89,17.75,17.85,8400.0,17.2298,17.3364,17.2007,17.2976,8400.0
2008-10-02 15:00:00,17.9,17.92,17.78,17.8,38300.0,17.3461,17.3654,17.2298,17.2492,38300.0
2008-10-02 15:10:00,17.8,17.9,17.76,17.79,31200.0,17.2492,17.3461,17.2104,17.2395,31200.0
2008-10-02 15:20:00,17.78,17.79,17.71,17.72,21900.0,17.2298,17.2395,17.1619,17.1716,21900.0
2008-10-02 15:30:00,17.71,17.88,17.7,17.76,29300.0,17.1619,17.3267,17.1522,17.2104,29300.0
2008-10-02 15:40:00,17.75,17.75,17.6,17.63,39400.0,17.2007,17.2007,17.0553,17.0844,39400.0
2008-10-02 15:50:00,17.64,17.7,17.52,17.64,58400.0,17.0941,17.1522,16.9778,17.0941,58400.0
2008-10-03 09:30:00,18.04,18.37,17.83,18.06,17100.0,17.4817,17.8015,17.2782,17.5011,17100.0
2008-10-03 09:40:00,18.06,18.51,18.0,18.07,20800.0,17.5011,17.9372,17.443,17.5108,20800.0
2008-10-03 09:50:00,18.08,18.4,18.08,18.17,6900.0,17.5205,17.8306,17.5205,17.6077,6900.0
2008-10-03 10:00:00,18.27,18.43,18.07,18.19,10100.0,17.7046,17.8597,17.5108,17.6271,10100.0
2008-10-03 10:10:00,18.19,18.31,18.18,18.2,5500.0,17.6271,17.7434,17.6174,17.6368,5500.0
2008-10-03 10:20:00,18.18,18.34,18.04,18.25,5900.0,17.6174,17.7724,17.4817,17.6852,5900.0
2008-10-03 10:30:00,18.3,18.55,18.17,18.53,26200.0,17.7337,17.9759,17.6077,17.9566,26200.0
2008-10-03 10:40:00,18.5,18.8,18.43,18.79,31600.0,17.9275,18.2182,17.8597,18.2085,31600.0
2008-10-03 10:50:00,18.83,19.05,18.69,18.93,28300.0,18.2473,18.4605,18.1116,18.3442,28300.0
2008-10-03 11:00:00,18.93,19.0,18.8,18.83,15000.0,18.3442,18.412,18.2182,18.2473,15000.0
2008-10-03 11:10:00,18.81,19.02,18.81,18.9,10300.0,18.2279,18.4314,18.2279,18.3151,10300.0
2008-10-03 11:20:00,18.9,18.9,18.69,18.69,18900.0,18.3151,18.3151,18.1116,18.1116,18900.0
2008-10-03 11:30:00,18.67,18.8,18.61,18.71,8400.0,18.0922,18.2182,18.0341,18.131,8400.0
2008-10-03 11:40:00,18.69,18.7,18.54,18.6,5000.0,18.1116,18.1213,17.9663,18.0244,5000.0
2008-10-03 11:50:00,18.61,18.61,18.41,18.43,11700.0,18.0341,18.0341,17.8403,17.8597,11700.0
2008-10-03 12:00:00,18.45,18.47,18.36,18.4,5700.0,17.879,17.8984,17.7918,17.8306,5700.0
2008-10-03 12:10:00,18.4,18.53,18.38,18.38,13500.0,17.8306,17.9566,17.8112,17.8112,13500.0
2008-10-03 12:20:00,18.4,18.42,18.1,18.32,21200.0,17.8306,17.85,17.5399,17.7531,21200.0
2008-10-03 12:30:00,18.34,18.52,18.32,18.5,4800.0,17.7724,17.9469,17.7531,17.9275,4800.0
2008-10-03 12:40:00,18.51,18.62,18.5,18.53,3600.0,17.9372,18.0438,17.9275,17.9566,3600.0
2008-10-03 12:50:00,18.54,18.61,18.5,18.52,5500.0,17.9663,18.0341,17.9275,17.9469,5500.0
2008-10-03 13:00:00,18.53,18.79,18.4,18.5,15400.0,17.9566,18.2085,17.8306,17.9275,15400.0
2008-10-03 13:10:00,18.63,18.66,18.45,18.6,6200.0,18.0535,18.0825,17.879,18.0244,6200.0
2008-10-03 13:20:00,18.52,19.0,18.38,18.48,33200.0,17.9469,18.412,17.8112,17.9081,33200.0
2008-10-03 13:30:00,18.52,18.75,18.21,18.44,17900.0,17.9469,18.1698,17.6465,17.8693,17900.0
2008-10-03 13:40:00,18.39,18.5,18.1,18.21,18000.0,17.8209,17.9275,17.5399,17.6465,18000.0
2008-10-03 13:50:00,18.18,18.26,17.76,18.05,46000.0,17.6174,17.6949,17.2104,17.4914,46000.0
2008-10-03 14:00:00,18.01,18.01,17.76,17.95,17700.0,17.4527,17.4527,17.2104,17.3945,17700.0
2008-10-03 14:10:00,17.95,18.07,17.89,18.0,23800.0,17.3945,17.5108,17.3364,17.443,23800.0
2008-10-03 14:20:00,18.01,18.05,17.91,17.93,24900.0,17.4527,17.4914,17.3557,17.3751,24900.0
2008-10-03 14:30:00,17.94,18.1,17.94,18.02,17700.0,17.3848,17.5399,17.3848,17.4623,17700.0
2008-10-03 14:40:00,18.02,18.1,17.98,18.0,11500.0,17.4623,17.5399,17.4236,17.443,11500.0
2008-10-03 14:50:00,18.0,18.12,17.99,18.12,14100.0,17.443,17.5592,17.4333,17.5592,14100.0
2008-10-03 15:00:00,18.12,18.21,18.0,18.2,24300.0,17.5592,17.6465,17.443,17.6368,24300.0
2008-10-03 15:10:00,18.2,18.3,18.18,18.25,26300.0,17.6368,17.7337,17.6174,17.6852,26300.0
2008-10-03 15:20:00,18.25,18.25,17.8,17.8,23200.0,17.6852,17.6852,17.2492,17.2492,23200.0
2008-10-03 15:30:00,17.79,17.94,17.61,17.69,31800.0,17.2395,17.3848,17.065,17.1426,31800.0
2008-10-03 15:40:00,17.7,17.7,17.38,17.41,28000.0,17.1522,17.1522,16.8421,16.8712,28000.0
2008-10-03 15:50:00,17.4,17.52,17.35,17.37,49700.0,16.8615,16.9778,16.8131,16.8325,49700.0
2008-10-06 09:30:00,16.59,16.67,15.11,15.94,105000.0,16.0766,16.1541,14.6424,15.4467,105000.0
2008-10-06 09:40:00,15.94,16.68,15.91,16.6,38700.0,15.4467,16.1638,15.4176,16.0863,38700.0
2008-10-06 09:50:00,16.59,17.28,16.59,16.99,57500.0,16.0766,16.7452,16.0766,16.4642,57500.0
2008-10-06 10:00:00,16.98,17.19,16.84,17.18,150300.0,16.4545,16.658,16.3189,16.6483,150300.0
2008-10-06 10:10:00,17.18,17.23,16.75,16.9,92600.0,16.6483,16.6968,16.2316,16.377,92600.0
2008-10-06 10:20:00,16.9,17.12,16.74,17.06,130200.0,16.377,16.5902,16.222,16.5321,130200.0
2008-10-06 10:30:00,17.07,17.08,16.63,16.69,38200.0,16.5417,16.5514,16.1154,16.1735,38200.0
2008-10-06 10:40:00,16.69,16.88,16.32,16.32,52400.0,16.1735,16.3576,15.815,15.815,52400.0
2008-10-06 10:50:00,16.4,16.65,16.4,16.55,59000.0,15.8925,16.1347,15.8925,16.0378,59000.0
2008-10-06 11:00:00,16.54,16.78,16.41,16.78,21700.0,16.0281,16.2607,15.9022,16.2607,21700.0
2008-10-06 11:10:00,16.79,17.08,16.72,17.08,13900.0,16.2704,16.5514,16.2026,16.5514,13900.0
2008-10-06 11:20:00,17.04,17.09,16.93,16.98,37100.0,16.5127,16.5611,16.4061,16.4545,37100.0
2008-10-06 11:30:00,16.95,16.99,16.69,16.82,21900.0,16.4255,16.4642,16.1735,16.2995,21900.0
2008-10-06 11:40:00,16.74,16.91,16.52,16.77,33400.0,16.222,16.3867,16.0088,16.251,33400.0
2008-10-06 11:50:00,16.79,16.96,16.78,16.87,9500.0,16.2704,16.4351,16.2607,16.3479,9500.0
2008-10-06 12:00:00,16.92,17.07,16.92,16.98,11300.0,16.3964,16.5417,16.3964,16.4545,11300.0
2008-10-06 12:10:00,17.01,17.01,16.84,16.88,12000.0,16.4836,16.4836,16.3189,16.3576,12000.0
2008-10-06 12:20:00,16.87,16.87,16.7,16.74,25500.0,16.3479,16.3479,16.1832,16.222,25500.0
2008-10-06 12:30:00,16.72,16.91,16.7,16.7,26400.0,16.2026,16.3867,16.1832,16.1832,26400.0
2008-10-06 12:40:00,16.7,16.85,16.44,16.8,42000.0,16.1832,16.3286,15.9312,16.2801,42000.0
2008-10-06 12:50:00,16.83,16.85,16.7,16.77,38700.0,16.3092,16.3286,16.1832,16.251,38700.0
2008-10-06 13:00:00,16.78,16.88,16.74,16.78,25600.0,16.2607,16.3576,16.222,16.2607,25600.0
2008-10-06 13:10:00,16.75,17.03,16.75,16.93,34900.0,16.2316,16.503,16.2316,16.4061,34900.0
2008-10-06 13:20:00,16.95,17.45,16.93,17.21,58600.0,16.4255,16.91,16.4061,16.6774,58600.0
2008-10-06 13:30:00,17.19,17.86,17.17,17.5,79500.0,16.658,17.3073,16.6386,16.9584,79500.0
2008-10-06 13:40:00,17.47,17.88,17.44,17.56,62200.0,16.9294,17.3267,16.9003,17.0166,62200.0
2008-10-06 13:50:00,17.56,17.85,17.47,17.52,73600.0,17.0166,17.2976,16.9294,16.9778,73600.0
2008-10-06 14:00:00,17.5,17.52,17.1,17.17,14700.0,16.9584,16.9778,16.5708,16.6386,14700.0
2008-10-06 14:10:00,17.19,17.45,17.08,17.22,20900.0,16.658,16.91,16.5514,16.6871,20900.0
2008-10-06 14:20:00,17.21,17.28,16.87,17.1,70100.0,16.6774,16.7452,16.3479,16.5708,70100.0
2008-10-06 14:30:00,16.99,17.1,16.92,16.98,72300.0,16.4642,16.5708,16.3964,16.4545,72300.0
2008-10-06 14:40:00,16.99,17.07,16.71,16.96,26000.0,16.4642,16.5417,16.1929,16.4351,26000.0
2008-10-06 14:50:00,17.0,17.17,16.88,17.17,41200.0,16.4739,16.6386,16.3576,16.6386,41200.0
2008-10-06 15:00:00,17.17,18.25,17.17,18.25,62200.0,16.6386,17.6852,16.6386,17.6852,62200.0
2008-10-06 15:10:00,18.22,19.38,18.22,19.35,62400.0,17.6562,18.7803,17.6562,18.7512,62400.0
2008-10-06 15:20:00,19.38,19.95,18.99,19.06,79600.0,18.7803,19.3326,18.4023,18.4702,79600.0
2008-10-06 15:30:00,19.26,19.53,18.75,19.07,44200.0,18.664,18.9256,18.1698,18.4799,44200.0
2008-10-06 15:40:00,18.85,19.29,18.85,19.06,57800.0,18.2667,18.693,18.2667,18.4702,57800.0
2008-10-06 15:50:00,19.06,19.21,19.0,19.06,101200.0,18.4702,18.6155,18.412,18.4702,101200.0
2008-10-07 09:30:00,19.47,19.99,18.55,18.92,24900.0,18.8675,19.3714,17.9759,18.3345,24900.0
2008-10-07 09:40:00,18.92,19.33,18.6,18.81,21700.0,18.3345,18.7318,18.0244,18.2279,21700.0
2008-10-07 09:50:00,18.8,18.95,18.35,18.84,42700.0,18.2182,18.3636,17.7821,18.257,42700.0
2008-10-07 10:00:00,18.78,19.16,18.62,18.63,20400.0,18.1988,18.5671,18.0438,18.0535,20400.0
2008-10-07 10:10:00,18.69,18.84,18.4,18.6,12800.0,18.1116,18.257,17.8306,18.0244,12800.0
2008-10-07 10:20:00,18.46,19.0,18.29,18.73,20300.0,17.8887,18.412,17.724,18.1504,20300.0
2008-10-07 10:30:00,18.73,18.86,18.61,18.74,9800.0,18.1504,18.2763,18.0341,18.1601,9800.0
2008-10-07 10:40:00,18.77,18.77,18.44,18.61,24500.0,18.1891,18.1891,17.8693,18.0341,24500.0
2008-10-07 10:50:00,18.6,18.6,18.26,18.51,18000.0,18.0244,18.0244,17.6949,17.9372,18000.0
2008-10-07 11:00:00,18.55,18.76,18.51,18.67,16200.0,17.9759,18.1794,17.9372,18.0922,16200.0
2008-10-07 11:10:00,18.65,18.7,18.57,18.62,10400.0,18.0728,18.1213,17.9953,18.0438,10400.0
2008-10-07 11:20:00,18.61,19.15,18.55,19.01,25300.0,18.0341,18.5574,17.9759,18.4217,25300.0
2008-10-07 11:30:00,18.97,19.07,18.67,18.74,12600.0,18.3829,18.4799,18.0922,18.1601,12600.0
2008-10-07 11:40:00,18.72,18.83,18.55,18.83,13900.0,18.1407,18.2473,17.9759,18.2473,13900.0
2008-10-07 11:50:00,18.81,18.81,18.55,18.68,14700.0,18.2279,18.2279,17.9759,18.1019,14700.0
2008-10-07 12:00:00,18.68,18.72,18.55,18.56,11500.0,18.1019,18.1407,17.9759,17.9856,11500.0
2008-10-07 12:10:00,18.55,18.81,18.55,18.73,34600.0,17.9759,18.2279,17.9759,18.1504,34600.0
2008-10-07 12:20:00,18.73,18.73,18.42,18.44,62700.0,18.1504,18.1504,17.85,17.8693,62700.0
2008-10-07 12:30:00,18.43,18.67,18.43,18.63,74800.0,17.8597,18.0922,17.8597,18.0535,74800.0
2008-10-07 12:40:00,18.65,18.78,18.6,18.65,76600.0,18.0728,18.1988,18.0244,18.0728,76600.0
2008-10-07 12:50:00,18.7,18.73,18.55,18.67,63800.0,18.1213,18.1504,17.9759,18.0922,63800.0
2008-10-07 13:00:00,18.64,18.72,18.6,18.68,21500.0,18.0632,18.1407,18.0244,18.1019,21500.0
2008-10-07 13:10:00,18.72,18.78,18.6,18.65,18900.0,18.1407,18.1988,18.0244,18.0728,18900.0
2008-10-07 13:20:00,18.63,18.7,18.49,18.6,28000.0,18.0535,18.1213,17.9178,18.0244,28000.0
2008-10-07 13:30:00,18.59,18.75,18.5,18.75,13600.0,18.0147,18.1698,17.9275,18.1698,13600.0
2008-10-07 13:40:00,18.64,18.66,18.41,18.43,18900.0,18.0632,18.0825,17.8403,17.8597,18900.0
2008-10-07 13:50:00,18.43,18.58,18.2,18.2,25600.0,17.8597,18.005,17.6368,17.6368,25600.0
2008-10-07 14:00:00,18.22,18.47,18.0,18.31,16400.0,17.6562,17.8984,17.443,17.7434,16400.0
2008-10-07 14:10:00,18.22,18.25,17.89,18.15,16200.0,17.6562,17.6852,17.3364,17.5883,16200.0
2008-10-07 14:20:00,18.12,18.38,18.02,18.16,12300.0,17.5592,17.8112,17.4623,17.598,12300.0
2008-10-07 14:30:00,18.23,18.53,18.15,18.27,10100.0,17.6658,17.9566,17.5883,17.7046,10100.0
2008-10-07 14:40:00,18.23,18.42,17.92,18.3,13900.0,17.6658,17.85,17.3654,17.7337,13900.0
2008-10-07 14:50:00,18.3,18.49,18.24,18.36,36900.0,17.7337,17.9178,17.6755,17.7918,36900.0
2008-10-07 15:00:00,18.31,18.4,17.96,18.05,19100.0,17.7434,17.8306,17.4042,17.4914,19100.0
2008-10-07 15:10:00,18.11,18.31,18.02,18.12,22900.0,17.5496,17.7434,17.4623,17.5592,22900.0
2008-10-07 15:20:00,18.16,18.35,17.86,18.07,28900.0,17.598,17.7821,17.3073,17.5108,28900.0
2008-10-07 15:30:00,18.09,18.72,18.09,18.42,59700.0,17.5302,18.1407,17.5302,17.85,59700.0
2008-10-07 15:40:00,18.41,18.49,17.82,17.87,31800.0,17.8403,17.9178,17.2685,17.317,31800.0
2008-10-07 15:50:00,17.92,18.02,17.66,17.68,46400.0,17.3654,17.4623,17.1135,17.1329,46400.0
2008-10-08 09:30:00,16.88,17.6,16.5,17.03,110600.0,16.3576,17.0553,15.9894,16.503,110600.0
2008-10-08 09:40:00,17.01,18.07,17.01,17.91,51500.0,16.4836,17.5108,16.4836,17.3557,51500.0
2008-10-08 09:50:00,18.0,18.08,17.75,17.75,27600.0,17.443,17.5205,17.2007,17.2007,27600.0
2008-10-08 10:00:00,17.79,17.98,17.7,17.97,41200.0,17.2395,17.4236,17.1522,17.4139,41200.0
2008-10-08 10:10:00,17.97,18.06,17.9,18.01,32000.0,17.4139,17.5011,17.3461,17.4527,32000.0
2008-10-08 10:20:00,18.02,18.02,17.6,17.74,29300.0,17.4623,17.4623,17.0553,17.191,29300.0
2008-10-08 10:30:00,17.89,17.92,17.64,17.65,25200.0,17.3364,17.3654,17.0941,17.1038,25200.0
2008-10-08 10:40:00,17.63,17.64,17.31,17.31,18300.0,17.0844,17.0941,16.7743,16.7743,18300.0
2008-10-08 10:50:00,17.32,17.78,17.22,17.53,17300.0,16.784,17.2298,16.6871,16.9875,17300.0
2008-10-08 11:00:00,17.54,17.55,17.3,17.39,34400.0,16.9972,17.0069,16.7646,16.8518,34400.0
2008-10-08 11:10:00,17.4,17.5,17.22,17.49,26600.0,16.8615,16.9584,16.6871,16.9487,26600.0
2008-10-08 11:20:00,17.49,17.86,17.37,17.49,36700.0,16.9487,17.3073,16.8325,16.9487,36700.0
2008-10-08 11:30:00,17.47,17.58,17.35,17.46,45400.0,16.9294,17.036,16.8131,16.9197,45400.0
2008-10-08 11:40:00,17.47,17.75,17.4,17.68,85200.0,16.9294,17.2007,16.8615,17.1329,85200.0
2008-10-08 11:50:00,17.7,17.75,17.5,17.7,40100.0,17.1522,17.2007,16.9584,17.1522,40100.0
2008-10-08 12:00:00,17.69,17.7,17.45,17.54,43300.0,17.1426,17.1522,16.91,16.9972,43300.0
2008-10-08 12:10:00,17.53,17.64,17.48,17.55,166200.0,16.9875,17.0941,16.9391,17.0069,166200.0
2008-10-08 12:20:00,17.54,17.69,17.42,17.42,22100.0,16.9972,17.1426,16.8809,16.8809,22100.0
2008-10-08 12:30:00,17.4,17.4,17.0,17.17,38600.0,16.8615,16.8615,16.4739,16.6386,38600.0
2008-10-08 12:40:00,17.1,17.4,17.1,17.33,64800.0,16.5708,16.8615,16.5708,16.7937,64800.0
2008-10-08 12:50:00,17.33,17.65,17.33,17.41,51100.0,16.7937,17.1038,16.7937,16.8712,51100.0
2008-10-08 13:00:00,17.5,17.8,17.5,17.7,36400.0,16.9584,17.2492,16.9584,17.1522,36400.0
2008-10-08 13:10:00,17.73,18.0,17.55,17.91,20900.0,17.1813,17.443,17.0069,17.3557,20900.0
2008-10-08 13:20:00,17.99,18.0,17.75,17.75,13000.0,17.4333,17.443,17.2007,17.2007,13000.0
2008-10-08 13:30:00,17.77,17.89,17.77,17.81,25200.0,17.2201,17.3364,17.2201,17.2588,25200.0
2008-10-08 13:40:00,17.85,18.28,17.85,18.26,54700.0,17.2976,17.7143,17.2976,17.6949,54700.0
2008-10-08 13:50:00,18.28,18.9,18.27,18.89,51400.0,17.7143,18.3151,17.7046,18.3054,51400.0
2008-10-08 14:00:00,18.82,19.19,18.67,19.01,42200.0,18.2376,18.5961,18.0922,18.4217,42200.0
2008-10-08 14:10:00,19.01,19.53,18.99,19.19,39700.0,18.4217,18.9256,18.4023,18.5961,39700.0
2008-10-08 14:20:00,19.24,19.59,19.21,19.39,27800.0,18.6446,18.9838,18.6155,18.7899,27800.0
2008-10-08 14:30:00,19.38,19.58,19.33,19.5,15100.0,18.7803,18.9741,18.7318,18.8965,15100.0
2008-10-08 14:40:00,19.5,19.55,19.26,19.45,37100.0,18.8965,18.945,18.664,18.8481,37100.0
2008-10-08 14:50:00,19.47,19.75,19.38,19.66,22100.0,18.8675,19.1388,18.7803,19.0516,22100.0
2008-10-08 15:00:00,19.62,20.25,19.47,20.1,52100.0,19.0128,19.6233,18.8675,19.478,52100.0
2008-10-08 15:10:00,20.13,20.78,20.05,20.72,53300.0,19.507,20.1369,19.4295,20.0788,53300.0
2008-10-08 15:20:00,20.72,20.84,20.5,20.62,50300.0,20.0788,20.1951,19.8656,19.9819,50300.0
2008-10-08 15:30:00,20.72,20.85,19.94,19.94,27400.0,20.0788,20.2048,19.3229,19.3229,27400.0
2008-10-08 15:40:00,19.96,20.28,18.99,19.06,39900.0,19.3423,19.6524,18.4023,18.4702,39900.0
2008-10-08 15:50:00,19.05,19.57,19.02,19.23,70800.0,18.4605,18.9644,18.4314,18.6349,70800.0
2008-10-09 09:30:00,20.36,20.36,19.51,19.51,27500.0,19.7299,19.7299,18.9062,18.9062,27500.0
2008-10-09 09:40:00,19.59,19.94,19.56,19.83,15300.0,18.9838,19.3229,18.9547,19.2163,15300.0
2008-10-09 09:50:00,19.83,20.0,19.51,19.6,24400.0,19.2163,19.3811,18.9062,18.9934,24400.0
2008-10-09 10:00:00,19.6,19.88,19.6,19.84,20000.0,18.9934,19.2648,18.9934,19.226,20000.0
2008-10-09 10:10:00,19.87,19.9,19.63,19.72,18300.0,19.2551,19.2842,19.0225,19.1097,18300.0
2008-10-09 10:20:00,19.74,19.74,19.0,19.0,23200.0,19.1291,19.1291,18.412,18.412,23200.0
2008-10-09 10:30:00,19.01,19.22,18.78,18.91,17500.0,18.4217,18.6252,18.1988,18.3248,17500.0
2008-10-09 10:40:00,18.95,19.22,18.69,19.05,15000.0,18.3636,18.6252,18.1116,18.4605,15000.0
2008-10-09 10:50:00,19.05,19.16,18.77,18.96,17000.0,18.4605,18.5671,18.1891,18.3733,17000.0
2008-10-09 11:00:00,18.99,18.99,18.55,18.84,17700.0,18.4023,18.4023,17.9759,18.257,17700.0
2008-10-09 11:10:00,18.79,18.92,18.63,18.86,14200.0,18.2085,18.3345,18.0535,18.2763,14200.0
2008-10-09 11:20:00,18.9,18.91,18.61,18.67,9300.0,18.3151,18.3248,18.0341,18.0922,9300.0
2008-10-09 11:30:00,18.75,18.98,18.6,18.82,10000.0,18.1698,18.3926,18.0244,18.2376,10000.0
2008-10-09 11:40:00,18.8,18.93,18.78,18.81,12100.0,18.2182,18.3442,18.1988,18.2279,12100.0
2008-10-09 11:50:00,18.78,18.91,18.71,18.79,27300.0,18.1988,18.3248,18.131,18.2085,27300.0
2008-10-09 12:00:00,18.77,18.9,18.75,18.9,23500.0,18.1891,18.3151,18.1698,18.3151,23500.0
2008-10-09 12:10:00,18.91,18.94,18.74,18.93,26400.0,18.3248,18.3539,18.1601,18.3442,26400.0
2008-10-09 12:20:00,18.87,18.94,18.65,18.65,25500.0,18.286,18.3539,18.0728,18.0728,25500.0
2008-10-09 12:30:00,18.68,18.76,18.61,18.74,5300.0,18.1019,18.1794,18.0341,18.1601,5300.0
2008-10-09 12:40:00,18.72,18.79,18.66,18.78,28500.0,18.1407,18.2085,18.0825,18.1988,28500.0
2008-10-09 12:50:00,18.74,18.93,18.74,18.81,27900.0,18.1601,18.3442,18.1601,18.2279,27900.0
2008-10-09 13:00:00,18.84,18.97,18.68,18.89,24300.0,18.257,18.3829,18.1019,18.3054,24300.0
2008-10-09 13:10:00,18.86,19.2,18.84,19.06,53200.0,18.2763,18.6058,18.257,18.4702,53200.0
2008-10-09 13:20:00,19.1,19.12,18.89,19.02,33200.0,18.5089,18.5283,18.3054,18.4314,33200.0
2008-10-09 13:30:00,18.99,19.1,18.96,18.97,18000.0,18.4023,18.5089,18.3733,18.3829,18000.0
2008-10-09 13:40:00,18.97,19.1,18.72,18.72,26500.0,18.3829,18.5089,18.1407,18.1407,26500.0
2008-10-09 13:50:00,18.76,18.95,18.65,18.85,6800.0,18.1794,18.3636,18.0728,18.2667,6800.0
2008-10-09 14:00:00,18.9,18.96,18.71,18.85,24300.0,18.3151,18.3733,18.131,18.2667,24300.0
2008-10-09 14:10:00,18.86,18.87,18.65,18.65,9000.0,18.2763,18.286,18.0728,18.0728,9000.0
2008-10-09 14:20:00,18.71,18.71,18.51,18.58,19300.0,18.131,18.131,17.9372,18.005,19300.0
2008-10-09 14:30:00,18.65,18.83,18.51,18.61,4800.0,18.0728,18.2473,17.9372,18.0341,4800.0
2008-10-09 14:40:00,18.61,18.67,18.21,18.3,12800.0,18.0341,18.0922,17.6465,17.7337,12800.0
2008-10-09 14:50:00,18.28,18.28,18.06,18.06,3000.0,17.7143,17.7143,17.5011,17.5011,3000.0
2008-10-09 15:00:00,18.05,18.12,17.9,18.12,6700.0,17.4914,17.5592,17.3461,17.5592,6700.0
2008-10-09 15:10:00,18.04,18.05,17.5,17.91,19300.0,17.4817,17.4914,16.9584,17.3557,19300.0
2008-10-09 15:20:00,17.67,18.05,17.62,17.88,8700.0,17.1232,17.4914,17.0747,17.3267,8700.0
2008-10-09 15:30:00,17.83,17.87,17.38,17.38,15300.0,17.2782,17.317,16.8421,16.8421,15300.0
2008-10-09 15:40:00,17.67,17.67,16.9,17.1,25900.0,17.1232,17.1232,16.377,16.5708,25900.0
2008-10-09 15:50:00,17.11,18.19,16.98,17.4,61700.0,16.5805,17.6271,16.4545,16.8615,61700.0
2008-10-10 09:30:00,16.61,17.97,16.51,17.97,68000.0,16.096,17.4139,15.9991,17.4139,68000.0
2008-10-10 09:40:00,17.79,18.19,17.47,18.11,59000.0,17.2395,17.6271,16.9294,17.5496,59000.0
2008-10-10 09:50:00,18.13,18.13,17.08,17.08,52200.0,17.5689,17.5689,16.5514,16.5514,52200.0
2008-10-10 10:00:00,17.2,17.42,17.08,17.34,37000.0,16.6677,16.8809,16.5514,16.8034,37000.0
2008-10-10 10:10:00,17.46,17.6,17.29,17.29,60500.0,16.9197,17.0553,16.7549,16.7549,60500.0
2008-10-10 10:20:00,17.38,17.52,17.21,17.38,31600.0,16.8421,16.9778,16.6774,16.8421,31600.0
2008-10-10 10:30:00,17.29,17.3,16.92,16.97,20000.0,16.7549,16.7646,16.3964,16.4448,20000.0
2008-10-10 10:40:00,17.0,17.1,16.89,17.09,25600.0,16.4739,16.5708,16.3673,16.5611,25600.0
2008-10-10 10:50:00,17.08,17.08,16.86,16.97,21500.0,16.5514,16.5514,16.3382,16.4448,21500.0
2008-10-10 11:00:00,17.04,17.43,16.99,17.07,22300.0,16.5127,16.8906,16.4642,16.5417,22300.0
2008-10-10 11:10:00,17.15,17.22,16.97,17.02,22400.0,16.6193,16.6871,16.4448,16.4933,22400.0
2008-10-10 11:20:00,17.04,17.18,17.01,17.04,7000.0,16.5127,16.6483,16.4836,16.5127,7000.0
2008-10-10 11:30:00,17.04,17.26,17.0,17.23,12900.0,16.5127,16.7259,16.4739,16.6968,12900.0
2008-10-10 11:40:00,17.28,17.35,16.98,17.0,11200.0,16.7452,16.8131,16.4545,16.4739,11200.0
2008-10-10 11:50:00,17.0,17.09,16.96,17.0,72300.0,16.4739,16.5611,16.4351,16.4739,72300.0
2008-10-10 12:00:00,17.03,17.1,16.93,16.95,99900.0,16.503,16.5708,16.4061,16.4255,99900.0
2008-10-10 12:10:00,16.99,17.09,16.88,16.93,41500.0,16.4642,16.5611,16.3576,16.4061,41500.0
2008-10-10 12:20:00,16.94,17.0,16.61,16.7,84400.0,16.4158,16.4739,16.096,16.1832,84400.0
2008-10-10 12:30:00,16.68,16.97,16.66,16.94,32700.0,16.1638,16.4448,16.1444,16.4158,32700.0
2008-10-10 12:40:00,16.94,17.1,16.93,16.99,41000.0,16.4158,16.5708,16.4061,16.4642,41000.0
2008-10-10 12:50:00,16.99,17.08,16.91,16.98,21400.0,16.4642,16.5514,16.3867,16.4545,21400.0
2008-10-10 13:00:00,16.97,17.0,16.96,17.0,24400.0,16.4448,16.4739,16.4351,16.4739,24400.0
2008-10-10 13:10:00,16.99,17.05,16.89,17.0,27700.0,16.4642,16.5224,16.3673,16.4739,27700.0
2008-10-10 13:20:00,16.93,17.04,16.91,16.99,13100.0,16.4061,16.5127,16.3867,16.4642,13100.0
2008-10-10 13:30:00,16.99,17.04,16.87,17.0,21800.0,16.4642,16.5127,16.3479,16.4739,21800.0
2008-10-10 13:40:00,16.98,17.04,16.85,16.96,90000.0,16.4545,16.5127,16.3286,16.4351,90000.0
2008-10-10 13:50:00,16.93,16.97,16.59,16.65,33200.0,16.4061,16.4448,16.0766,16.1347,33200.0
2008-10-10 14:00:00,16.65,16.81,16.12,16.8,38500.0,16.1347,16.2898,15.6211,16.2801,38500.0
2008-10-10 14:10:00,16.81,16.82,16.57,16.76,26400.0,16.2898,16.2995,16.0572,16.2413,26400.0
2008-10-10 14:20:00,16.77,16.87,16.67,16.76,33900.0,16.251,16.3479,16.1541,16.2413,33900.0
2008-10-10 14:30:00,16.75,16.85,16.73,16.79,27100.0,16.2316,16.3286,16.2123,16.2704,27100.0
2008-10-10 14:40:00,16.8,16.85,16.7,16.76,26100.0,16.2801,16.3286,16.1832,16.2413,26100.0
2008-10-10 14:50:00,16.75,16.85,16.72,16.75,27800.0,16.2316,16.3286,16.2026,16.2316,27800.0
2008-10-10 15:00:00,16.75,16.95,16.66,16.77,28100.0,16.2316,16.4255,16.1444,16.251,28100.0
2008-10-10 15:10:00,16.77,17.42,16.76,16.99,48100.0,16.251,16.8809,16.2413,16.4642,48100.0
2008-10-10 15:20:00,17.02,17.12,16.97,16.99,76400.0,16.4933,16.5902,16.4448,16.4642,76400.0
2008-10-10 15:30:00,17.0,17.24,16.95,17.11,63700.0,16.4739,16.7065,16.4255,16.5805,63700.0
2008-10-10 15:40:00,17.23,17.23,16.9,17.01,40300.0,16.6968,16.6968,16.377,16.4836,40300.0
2008-10-10 15:50:00,17.07,17.24,16.98,17.19,39700.0,16.5417,16.7065,16.4545,16.658,39700.0
2008-10-13 09:30:00,18.26,19.4,18.26,19.19,39200.0,17.6949,18.7996,17.6949,18.5961,39200.0
2008-10-13 09:40:00,19.18,19.3,18.79,19.24,25200.0,18.5864,18.7027,18.2085,18.6446,25200.0
2008-10-13 09:50:00,19.24,19.69,19.13,19.62,35800.0,18.6446,19.0807,18.538,19.0128,35800.0
2008-10-13 10:00:00,19.55,19.67,19.4,19.4,30500.0,18.945,19.0613,18.7996,18.7996,30500.0
2008-10-13 10:10:00,19.4,19.88,19.37,19.85,37600.0,18.7996,19.2648,18.7706,19.2357,37600.0
2008-10-13 10:20:00,19.85,20.59,19.81,20.56,45300.0,19.2357,19.9528,19.1969,19.9237,45300.0
2008-10-13 10:30:00,20.59,21.0,20.58,20.95,44400.0,19.9528,20.3501,19.9431,20.3017,44400.0
2008-10-13 10:40:00,20.97,21.44,20.81,20.85,70400.0,20.3211,20.7765,20.166,20.2048,70400.0
2008-10-13 10:50:00,20.86,21.48,20.83,21.22,39600.0,20.2145,20.8153,20.1854,20.5633,39600.0
2008-10-13 11:00:00,21.19,21.19,20.45,20.97,40900.0,20.5342,20.5342,19.8171,20.3211,40900.0
2008-10-13 11:10:00,20.96,21.11,20.58,20.63,16600.0,20.3114,20.4567,19.9431,19.9916,16600.0
2008-10-13 11:20:00,20.58,20.59,20.12,20.45,68500.0,19.9431,19.9528,19.4974,19.8171,68500.0
2008-10-13 11:30:00,20.44,20.7,20.35,20.62,50100.0,19.8075,20.0594,19.7202,19.9819,50100.0
2008-10-13 11:40:00,20.61,20.66,20.21,20.3,20600.0,19.9722,20.0206,19.5846,19.6718,20600.0
2008-10-13 11:50:00,20.32,20.55,20.3,20.5,55700.0,19.6912,19.914,19.6718,19.8656,55700.0
2008-10-13 12:00:00,20.51,20.75,20.5,20.69,17000.0,19.8753,20.1079,19.8656,20.0497,17000.0
2008-10-13 12:10:00,20.73,20.88,20.7,20.86,10000.0,20.0885,20.2338,20.0594,20.2145,10000.0
2008-10-13 12:20:00,20.86,20.98,20.79,20.92,6100.0,20.2145,20.3307,20.1466,20.2726,6100.0
2008-10-13 12:30:00,20.94,21.01,20.72,20.79,28200.0,20.292,20.3598,20.0788,20.1466,28200.0
2008-10-13 12:40:00,20.84,20.99,20.6,20.67,81600.0,20.1951,20.3404,19.9625,20.0303,81600.0
2008-10-13 12:50:00,20.64,20.96,20.51,20.78,15900.0,20.0013,20.3114,19.8753,20.1369,15900.0
2008-10-13 13:00:00,20.78,20.79,20.5,20.59,7400.0,20.1369,20.1466,19.8656,19.9528,7400.0
2008-10-13 13:10:00,20.65,20.66,20.51,20.51,12500.0,20.011,20.0206,19.8753,19.8753,12500.0
2008-10-13 13:20:00,20.5,21.1,20.5,20.65,41400.0,19.8656,20.447,19.8656,20.011,41400.0
2008-10-13 13:30:00,20.62,20.69,20.51,20.59,15500.0,19.9819,20.0497,19.8753,19.9528,15500.0
2008-10-13 13:40:00,20.59,20.64,20.36,20.45,23000.0,19.9528,20.0013,19.7299,19.8171,23000.0
2008-10-13 13:50:00,20.35,20.43,20.2,20.2,12500.0,19.7202,19.7978,19.5749,19.5749,12500.0
2008-10-13 14:00:00,20.13,20.34,20.06,20.14,15700.0,19.507,19.7105,19.4392,19.5167,15700.0
2008-10-13 14:10:00,20.16,20.32,20.15,20.31,11100.0,19.5361,19.6912,19.5264,19.6815,11100.0
2008-10-13 14:20:00,20.25,20.4,20.23,20.25,5600.0,19.6233,19.7687,19.604,19.6233,5600.0
2008-10-13 14:30:00,20.31,20.6,20.23,20.6,8800.0,19.6815,19.9625,19.604,19.9625,8800.0
2008-10-13 14:40:00,20.64,21.01,20.64,20.88,12000.0,20.0013,20.3598,20.0013,20.2338,12000.0
2008-10-13 14:50:00,20.88,21.3,20.85,21.22,17800.0,20.2338,20.6408,20.2048,20.5633,17800.0
2008-10-13 15:00:00,21.25,21.48,21.16,21.32,27900.0,20.5924,20.8153,20.5052,20.6602,27900.0
2008-10-13 15:10:00,21.39,21.56,21.39,21.5,28000.0,20.7281,20.8928,20.7281,20.8347,28000.0
2008-10-13 15:20:00,21.52,21.59,21.16,21.16,37300.0,20.854,20.9219,20.5052,20.5052,37300.0
2008-10-13 15:30:00,21.17,21.36,21.17,21.25,53700.0,20.5149,20.699,20.5149,20.5924,53700.0
2008-10-13 15:40:00,21.18,21.26,20.87,21.01,101200.0,20.5246,20.6021,20.2241,20.3598,101200.0
2008-10-13 15:50:00,21.01,21.2,20.94,21.2,50300.0,20.3598,20.5439,20.292,20.5439,50300.0
2008-10-14 09:30:00,23.0,23.26,21.55,21.55,60500.0,22.2882,22.5402,20.8831,20.8831,60500.0
2008-10-14 09:40:00,21.57,21.81,21.02,21.81,24700.0,20.9025,21.1351,20.3695,21.1351,24700.0
2008-10-14 09:50:00,21.7,21.96,21.5,21.55,32500.0,21.0285,21.2804,20.8347,20.8831,32500.0
2008-10-14 10:00:00,21.59,22.09,21.55,21.77,24000.0,20.9219,21.4064,20.8831,21.0963,24000.0
2008-10-14 10:10:00,21.7,22.02,21.55,22.02,35100.0,21.0285,21.3386,20.8831,21.3386,35100.0
2008-10-14 10:20:00,22.02,22.15,21.76,22.0,11900.0,21.3386,21.4645,21.0866,21.3192,11900.0
2008-10-14 10:30:00,22.03,22.24,21.66,22.0,39000.0,21.3482,21.5518,20.9897,21.3192,39000.0
2008-10-14 10:40:00,22.0,22.1,21.83,21.85,51900.0,21.3192,21.4161,21.1544,21.1738,51900.0
2008-10-14 10:50:00,21.88,22.35,21.77,22.21,17900.0,21.2029,21.6583,21.0963,21.5227,17900.0
2008-10-14 11:00:00,22.15,22.4,22.07,22.27,14100.0,21.4645,21.7068,21.387,21.5808,14100.0
2008-10-14 11:10:00,22.33,22.4,22.15,22.15,14100.0,21.639,21.7068,21.4645,21.4645,14100.0
2008-10-14 11:20:00,22.15,22.28,21.79,22.07,15400.0,21.4645,21.5905,21.1157,21.387,15400.0
2008-10-14 11:30:00,22.11,22.13,21.98,22.02,22700.0,21.4258,21.4452,21.2998,21.3386,22700.0
2008-10-14 11:40:00,22.04,22.21,21.97,22.14,15300.0,21.3579,21.5227,21.2901,21.4548,15300.0
2008-10-14 11:50:00,22.14,22.2,21.79,21.79,16600.0,21.4548,21.513,21.1157,21.1157,16600.0
2008-10-14 12:00:00,21.8,21.96,21.61,21.94,16800.0,21.1254,21.2804,20.9412,21.261,16800.0
2008-10-14 12:10:00,21.94,21.99,21.73,21.9,10000.0,21.261,21.3095,21.0575,21.2223,10000.0
2008-10-14 12:20:00,21.89,21.91,21.65,21.85,10600.0,21.2126,21.232,20.98,21.1738,10600.0
2008-10-14 12:30:00,21.85,21.91,21.8,21.8,6900.0,21.1738,21.232,21.1254,21.1254,6900.0
2008-10-14 12:40:00,21.84,21.92,21.8,21.9,8800.0,21.1641,21.2417,21.1254,21.2223,8800.0
2008-10-14 12:50:00,21.91,22.01,21.8,21.8,18100.0,21.232,21.3289,21.1254,21.1254,18100.0
2008-10-14 13:00:00,21.8,21.86,21.8,21.83,12900.0,21.1254,21.1835,21.1254,21.1544,12900.0
2008-10-14 13:10:00,21.81,21.98,21.72,21.9,14200.0,21.1351,21.2998,21.0478,21.2223,14200.0
2008-10-14 13:20:00,21.9,21.96,21.86,21.96,9700.0,21.2223,21.2804,21.1835,21.2804,9700.0
2008-10-14 13:30:00,21.97,22.2,21.97,22.03,15800.0,21.2901,21.513,21.2901,21.3482,15800.0
2008-10-14 13:40:00,22.05,22.1,21.96,22.01,7200.0,21.3676,21.4161,21.2804,21.3289,7200.0
2008-10-14 13:50:00,22.01,22.1,21.89,22.08,7600.0,21.3289,21.4161,21.2126,21.3967,7600.0
2008-10-14 14:00:00,22.05,22.1,21.8,21.84,12400.0,21.3676,21.4161,21.1254,21.1641,12400.0
2008-10-14 14:10:00,21.82,21.84,21.76,21.76,18100.0,21.1447,21.1641,21.0866,21.0866,18100.0
2008-10-14 14:20:00,21.76,21.94,21.68,21.82,23300.0,21.0866,21.261,21.0091,21.1447,23300.0
2008-10-14 14:30:00,21.82,21.86,21.75,21.86,7200.0,21.1447,21.1835,21.0769,21.1835,7200.0
2008-10-14 14:40:00,21.81,21.81,21.5,21.5,21200.0,21.1351,21.1351,20.8347,20.8347,21200.0
2008-10-14 14:50:00,21.5,21.81,21.36,21.76,33200.0,20.8347,21.1351,20.699,21.0866,33200.0
2008-10-14 15:00:00,21.7,21.8,21.6,21.64,17500.0,21.0285,21.1254,20.9316,20.9703,17500.0
2008-10-14 15:10:00,21.66,22.21,21.66,22.04,17800.0,20.9897,21.5227,20.9897,21.3579,17800.0
2008-10-14 15:20:00,22.04,22.28,21.6,21.91,49600.0,21.3579,21.5905,20.9316,21.232,49600.0
2008-10-14 15:30:00,21.9,22.3,21.9,21.9,43100.0,21.2223,21.6099,21.2223,21.2223,43100.0
2008-10-14 15:40:00,21.85,22.15,21.6,21.6,46200.0,21.1738,21.4645,20.9316,20.9316,46200.0
2008-10-14 15:50:00,21.6,21.97,21.29,21.46,40400.0,20.9316,21.2901,20.6311,20.7959,40400.0
2008-10-15 09:30:00,20.51,20.96,19.66,19.72,12300.0,19.8753,20.3114,19.0516,19.1097,12300.0
2008-10-15 09:40:00,19.68,20.09,19.19,19.78,28600.0,19.071,19.4683,18.5961,19.1679,28600.0
2008-10-15 09:50:00,19.7,20.03,19.7,19.9,11900.0,19.0904,19.4101,19.0904,19.2842,11900.0
2008-10-15 10:00:00,19.94,20.27,19.91,19.99,14100.0,19.3229,19.6427,19.2939,19.3714,14100.0
2008-10-15 10:10:00,19.88,20.22,19.83,19.83,13300.0,19.2648,19.5943,19.2163,19.2163,13300.0
2008-10-15 10:20:00,19.9,20.03,19.77,19.86,29000.0,19.2842,19.4101,19.1582,19.2454,29000.0
2008-10-15 10:30:00,19.78,20.02,19.67,19.84,22100.0,19.1679,19.4005,19.0613,19.226,22100.0
2008-10-15 10:40:00,19.72,19.72,19.3,19.31,11800.0,19.1097,19.1097,18.7027,18.7124,11800.0
2008-10-15 10:50:00,19.41,19.56,19.3,19.3,23000.0,18.8093,18.9547,18.7027,18.7027,23000.0
2008-10-15 11:00:00,19.34,19.42,19.13,19.25,15000.0,18.7415,18.819,18.538,18.6543,15000.0
2008-10-15 11:10:00,19.25,19.55,19.23,19.49,4700.0,18.6543,18.945,18.6349,18.8869,4700.0
2008-10-15 11:20:00,19.47,19.53,19.32,19.53,16800.0,18.8675,18.9256,18.7221,18.9256,16800.0
2008-10-15 11:30:00,19.56,19.67,19.4,19.67,14600.0,18.9547,19.0613,18.7996,19.0613,14600.0
2008-10-15 11:40:00,19.62,19.62,19.23,19.25,5200.0,19.0128,19.0128,18.6349,18.6543,5200.0
2008-10-15 11:50:00,19.25,19.3,19.13,19.16,5900.0,18.6543,18.7027,18.538,18.5671,5900.0
2008-10-15 12:00:00,19.09,19.23,19.09,19.16,2500.0,18.4992,18.6349,18.4992,18.5671,2500.0
2008-10-15 12:10:00,19.15,19.15,19.04,19.11,3900.0,18.5574,18.5574,18.4508,18.5186,3900.0
2008-10-15 12:20:00,19.11,19.11,19.0,19.01,13000.0,18.5186,18.5186,18.412,18.4217,13000.0
2008-10-15 12:30:00,19.03,19.05,19.0,19.05,4300.0,18.4411,18.4605,18.412,18.4605,4300.0
2008-10-15 12:40:00,19.07,19.1,19.01,19.05,4200.0,18.4799,18.5089,18.4217,18.4605,4200.0
2008-10-15 12:50:00,19.05,19.1,19.02,19.05,4200.0,18.4605,18.5089,18.4314,18.4605,4200.0
2008-10-15 13:00:00,19.07,19.07,18.81,18.93,13800.0,18.4799,18.4799,18.2279,18.3442,13800.0
2008-10-15 13:10:00,18.92,18.95,18.59,18.59,11600.0,18.3345,18.3636,18.0147,18.0147,11600.0
2008-10-15 13:20:00,18.61,18.71,18.36,18.36,2800.0,18.0341,18.131,17.7918,17.7918,2800.0
2008-10-15 13:30:00,18.4,18.43,18.11,18.19,4300.0,17.8306,17.8597,17.5496,17.6271,4300.0
2008-10-15 13:40:00,18.13,18.29,18.08,18.25,3600.0,17.5689,17.724,17.5205,17.6852,3600.0
2008-10-15 13:50:00,18.24,18.49,18.2,18.21,6000.0,17.6755,17.9178,17.6368,17.6465,6000.0
2008-10-15 14:00:00,18.25,18.39,18.25,18.39,3700.0,17.6852,17.8209,17.6852,17.8209,3700.0
2008-10-15 14:10:00,18.37,18.42,18.32,18.42,6300.0,17.8015,17.85,17.7531,17.85,6300.0
2008-10-15 14:20:00,18.41,18.76,18.4,18.69,4900.0,17.8403,18.1794,17.8306,18.1116,4900.0
2008-10-15 14:30:00,18.7,18.84,18.68,18.68,4000.0,18.1213,18.257,18.1019,18.1019,4000.0
2008-10-15 14:40:00,18.64,18.96,18.64,18.76,10500.0,18.0632,18.3733,18.0632,18.1794,10500.0
2008-10-15 14:50:00,18.77,18.83,18.5,18.51,4200.0,18.1891,18.2473,17.9275,17.9372,4200.0
2008-10-15 15:00:00,18.53,19.0,18.35,18.93,14400.0,17.9566,18.412,17.7821,18.3442,14400.0
2008-10-15 15:10:00,18.88,19.0,18.65,18.74,4300.0,18.2957,18.412,18.0728,18.1601,4300.0
2008-10-15 15:20:00,18.69,18.97,18.65,18.68,7100.0,18.1116,18.3829,18.0728,18.1019,7100.0
2008-10-15 15:30:00,18.7,18.72,18.65,18.65,26700.0,18.1213,18.1407,18.0728,18.0728,26700.0
2008-10-15 15:40:00,18.65,18.83,18.35,18.35,26000.0,18.0728,18.2473,17.7821,17.7821,26000.0
2008-10-15 15:50:00,18.4,18.44,18.2,18.22,46200.0,17.8306,17.8693,17.6368,17.6562,46200.0
2008-10-16 09:30:00,18.56,19.44,17.91,18.15,27200.0,17.9856,18.8384,17.3557,17.5883,27200.0
2008-10-16 09:40:00,18.28,19.38,18.28,19.25,10700.0,17.7143,18.7803,17.7143,18.6543,10700.0
2008-10-16 09:50:00,19.29,19.39,18.53,18.53,31700.0,18.693,18.7899,17.9566,17.9566,31700.0
2008-10-16 10:00:00,18.53,18.61,18.08,18.24,21400.0,17.9566,18.0341,17.5205,17.6755,21400.0
2008-10-16 10:10:00,18.26,18.31,17.75,17.82,14700.0,17.6949,17.7434,17.2007,17.2685,14700.0
2008-10-16 10:20:00,17.91,18.11,17.75,17.87,14700.0,17.3557,17.5496,17.2007,17.317,14700.0
2008-10-16 10:30:00,17.84,17.86,17.11,17.27,16200.0,17.2879,17.3073,16.5805,16.7356,16200.0
2008-10-16 10:40:00,17.36,17.8,17.35,17.6,8100.0,16.8228,17.2492,16.8131,17.0553,8100.0
2008-10-16 10:50:00,17.51,17.52,17.25,17.26,233400.0,16.9681,16.9778,16.7162,16.7259,233400.0
2008-10-16 11:00:00,17.3,17.31,17.02,17.03,8700.0,16.7646,16.7743,16.4933,16.503,8700.0
2008-10-16 11:10:00,17.04,17.06,16.8,16.93,13000.0,16.5127,16.5321,16.2801,16.4061,13000.0
2008-10-16 11:20:00,16.95,17.22,16.75,16.93,28700.0,16.4255,16.6871,16.2316,16.4061,28700.0
2008-10-16 11:30:00,16.95,17.14,16.68,16.94,20300.0,16.4255,16.6096,16.1638,16.4158,20300.0
2008-10-16 11:40:00,16.93,17.7,16.93,17.49,17700.0,16.4061,17.1522,16.4061,16.9487,17700.0
2008-10-16 11:50:00,17.41,17.57,17.32,17.48,9400.0,16.8712,17.0263,16.784,16.9391,9400.0
2008-10-16 12:00:00,17.32,17.51,17.32,17.44,6100.0,16.784,16.9681,16.784,16.9003,6100.0
2008-10-16 12:10:00,17.46,17.94,17.44,17.72,69100.0,16.9197,17.3848,16.9003,17.1716,69100.0
2008-10-16 12:20:00,17.73,18.08,17.73,17.77,5300.0,17.1813,17.5205,17.1813,17.2201,5300.0
2008-10-16 12:30:00,17.73,17.79,17.53,17.73,4900.0,17.1813,17.2395,16.9875,17.1813,4900.0
2008-10-16 12:40:00,17.64,17.7,17.36,17.55,2500.0,17.0941,17.1522,16.8228,17.0069,2500.0
2008-10-16 12:50:00,17.5,17.58,17.33,17.54,7700.0,16.9584,17.036,16.7937,16.9972,7700.0
2008-10-16 13:00:00,17.58,17.58,17.15,17.33,5900.0,17.036,17.036,16.6193,16.7937,5900.0
2008-10-16 13:10:00,17.25,17.34,17.13,17.28,4300.0,16.7162,16.8034,16.5999,16.7452,4300.0
2008-10-16 13:20:00,17.37,17.4,17.24,17.4,6200.0,16.8325,16.8615,16.7065,16.8615,6200.0
2008-10-16 13:30:00,17.34,17.67,17.22,17.29,8500.0,16.8034,17.1232,16.6871,16.7549,8500.0
2008-10-16 13:40:00,17.33,17.46,17.33,17.4,4300.0,16.7937,16.9197,16.7937,16.8615,4300.0
2008-10-16 13:50:00,17.43,17.97,17.36,17.44,42500.0,16.8906,17.4139,16.8228,16.9003,42500.0
2008-10-16 14:00:00,17.54,17.69,17.3,17.47,8200.0,16.9972,17.1426,16.7646,16.9294,8200.0
2008-10-16 14:10:00,17.34,17.6,17.34,17.49,13000.0,16.8034,17.0553,16.8034,16.9487,13000.0
2008-10-16 14:20:00,17.42,17.54,17.05,17.18,21000.0,16.8809,16.9972,16.5224,16.6483,21000.0
2008-10-16 14:30:00,17.2,17.38,17.11,17.35,17800.0,16.6677,16.8421,16.5805,16.8131,17800.0
2008-10-16 14:40:00,17.29,17.77,17.14,17.7,14200.0,16.7549,17.2201,16.6096,17.1522,14200.0
2008-10-16 14:50:00,17.7,17.8,17.58,17.68,14100.0,17.1522,17.2492,17.036,17.1329,14100.0
2008-10-16 15:00:00,17.69,18.25,17.65,18.13,14800.0,17.1426,17.6852,17.1038,17.5689,14800.0
2008-10-16 15:10:00,18.16,18.4,17.9,18.18,21300.0,17.598,17.8306,17.3461,17.6174,21300.0
2008-10-16 15:20:00,18.22,18.32,17.89,18.03,14800.0,17.6562,17.7531,17.3364,17.472,14800.0
2008-10-16 15:30:00,18.13,18.56,18.07,18.53,17000.0,17.5689,17.9856,17.5108,17.9566,17000.0
2008-10-16 15:40:00,18.56,18.88,18.48,18.88,19500.0,17.9856,18.2957,17.9081,18.2957,19500.0
2008-10-16 15:50:00,18.88,19.0,18.81,18.99,41000.0,18.2957,18.412,18.2279,18.4023,41000.0
2008-10-17 09:30:00,18.17,19.0,17.16,18.54,50600.0,17.6077,18.412,16.629,17.9663,50600.0
2008-10-17 09:40:00,18.64,19.11,18.64,18.75,15200.0,18.0632,18.5186,18.0632,18.1698,15200.0
2008-10-17 09:50:00,18.69,19.36,18.57,19.36,18500.0,18.1116,18.7609,17.9953,18.7609,18500.0
2008-10-17 10:00:00,19.32,19.33,18.8,18.96,11900.0,18.7221,18.7318,18.2182,18.3733,11900.0
2008-10-17 10:10:00,18.91,18.95,18.67,18.88,11200.0,18.3248,18.3636,18.0922,18.2957,11200.0
2008-10-17 10:20:00,18.92,18.92,18.48,18.67,21800.0,18.3345,18.3345,17.9081,18.0922,21800.0
2008-10-17 10:30:00,18.69,18.69,18.21,18.23,22600.0,18.1116,18.1116,17.6465,17.6658,22600.0
2008-10-17 10:40:00,18.22,18.72,18.16,18.72,16300.0,17.6562,18.1407,17.598,18.1407,16300.0
2008-10-17 10:50:00,18.72,18.87,18.58,18.79,11000.0,18.1407,18.286,18.005,18.2085,11000.0
2008-10-17 11:00:00,18.79,19.1,18.72,18.99,17700.0,18.2085,18.5089,18.1407,18.4023,17700.0
2008-10-17 11:10:00,18.82,18.92,18.74,18.82,7800.0,18.2376,18.3345,18.1601,18.2376,7800.0
2008-10-17 11:20:00,18.76,18.85,18.55,18.68,19400.0,18.1794,18.2667,17.9759,18.1019,19400.0
2008-10-17 11:30:00,18.68,18.69,18.42,18.51,15200.0,18.1019,18.1116,17.85,17.9372,15200.0
2008-10-17 11:40:00,18.51,18.53,18.43,18.51,10600.0,17.9372,17.9566,17.8597,17.9372,10600.0
2008-10-17 11:50:00,18.54,18.68,18.49,18.55,10000.0,17.9663,18.1019,17.9178,17.9759,10000.0
2008-10-17 12:00:00,18.55,18.67,18.46,18.62,13200.0,17.9759,18.0922,17.8887,18.0438,13200.0
2008-10-17 12:10:00,18.68,18.68,18.44,18.6,10700.0,18.1019,18.1019,17.8693,18.0244,10700.0
2008-10-17 12:20:00,18.65,18.95,18.65,18.95,8300.0,18.0728,18.3636,18.0728,18.3636,8300.0
2008-10-17 12:30:00,18.91,19.06,18.91,18.99,8300.0,18.3248,18.4702,18.3248,18.4023,8300.0
2008-10-17 12:40:00,18.98,19.07,18.87,19.03,12200.0,18.3926,18.4799,18.286,18.4411,12200.0
2008-10-17 12:50:00,18.99,19.02,18.83,18.91,14800.0,18.4023,18.4314,18.2473,18.3248,14800.0
2008-10-17 13:00:00,18.91,19.07,18.8,18.84,16500.0,18.3248,18.4799,18.2182,18.257,16500.0
2008-10-17 13:10:00,18.86,18.9,18.77,18.83,10400.0,18.2763,18.3151,18.1891,18.2473,10400.0
2008-10-17 13:20:00,18.81,18.99,18.81,18.9,9400.0,18.2279,18.4023,18.2279,18.3151,9400.0
2008-10-17 13:30:00,18.9,19.09,18.89,19.08,20500.0,18.3151,18.4992,18.3054,18.4895,20500.0
2008-10-17 13:40:00,19.18,19.21,18.98,18.99,12000.0,18.5864,18.6155,18.3926,18.4023,12000.0
2008-10-17 13:50:00,19.0,19.09,18.78,18.87,24900.0,18.412,18.4992,18.1988,18.286,24900.0
2008-10-17 14:00:00,18.89,19.0,18.77,18.92,27900.0,18.3054,18.412,18.1891,18.3345,27900.0
2008-10-17 14:10:00,18.86,18.96,18.7,18.79,19700.0,18.2763,18.3733,18.1213,18.2085,19700.0
2008-10-17 14:20:00,18.77,18.79,18.53,18.6,14400.0,18.1891,18.2085,17.9566,18.0244,14400.0
2008-10-17 14:30:00,18.62,18.71,18.1,18.14,23400.0,18.0438,18.131,17.5399,17.5786,23400.0
2008-10-17 14:40:00,18.12,18.32,18.01,18.23,11300.0,17.5592,17.7531,17.4527,17.6658,11300.0
2008-10-17 14:50:00,18.23,18.37,18.11,18.25,19600.0,17.6658,17.8015,17.5496,17.6852,19600.0
2008-10-17 15:00:00,18.25,18.35,18.12,18.21,11700.0,17.6852,17.7821,17.5592,17.6465,11700.0
2008-10-17 15:10:00,18.16,18.19,17.93,17.94,9400.0,17.598,17.6271,17.3751,17.3848,9400.0
2008-10-17 15:20:00,17.93,18.13,17.8,18.08,11500.0,17.3751,17.5689,17.2492,17.5205,11500.0
2008-10-17 15:30:00,18.03,18.24,17.83,17.93,18100.0,17.472,17.6755,17.2782,17.3751,18100.0
2008-10-17 15:40:00,17.95,17.97,17.79,17.82,24500.0,17.3945,17.4139,17.2395,17.2685,24500.0
2008-10-17 15:50:00,17.82,17.86,17.26,17.6,54000.0,17.2685,17.3073,16.7259,17.0553,54000.0
2008-10-20 09:30:00,18.37,18.46,17.89,18.02,13800.0,17.8015,17.8887,17.3364,17.4623,13800.0
2008-10-20 09:40:00,18.08,18.19,17.8,17.88,5100.0,17.5205,17.6271,17.2492,17.3267,5100.0
2008-10-20 09:50:00,17.83,18.27,17.83,18.06,7100.0,17.2782,17.7046,17.2782,17.5011,7100.0
2008-10-20 10:00:00,18.13,18.4,18.05,18.25,14700.0,17.5689,17.8306,17.4914,17.6852,14700.0
2008-10-20 10:10:00,18.26,18.36,18.04,18.06,12800.0,17.6949,17.7918,17.4817,17.5011,12800.0
2008-10-20 10:20:00,18.1,18.11,17.8,17.8,4700.0,17.5399,17.5496,17.2492,17.2492,4700.0
2008-10-20 10:30:00,17.81,17.95,17.73,17.82,8100.0,17.2588,17.3945,17.1813,17.2685,8100.0
2008-10-20 10:40:00,17.78,17.78,17.56,17.61,7100.0,17.2298,17.2298,17.0166,17.065,7100.0
2008-10-20 10:50:00,17.58,17.7,17.55,17.59,4000.0,17.036,17.1522,17.0069,17.0457,4000.0
2008-10-20 11:00:00,17.55,17.63,17.3,17.36,22900.0,17.0069,17.0844,16.7646,16.8228,22900.0
2008-10-20 11:10:00,17.23,17.36,17.18,17.35,5300.0,16.6968,16.8228,16.6483,16.8131,5300.0
2008-10-20 11:20:00,17.36,17.42,17.21,17.38,19700.0,16.8228,16.8809,16.6774,16.8421,19700.0
2008-10-20 11:30:00,17.39,17.39,17.2,17.27,16600.0,16.8518,16.8518,16.6677,16.7356,16600.0
2008-10-20 11:40:00,17.31,17.54,17.23,17.45,8800.0,16.7743,16.9972,16.6968,16.91,8800.0
2008-10-20 11:50:00,17.5,17.72,17.45,17.65,5800.0,16.9584,17.1716,16.91,17.1038,5800.0
2008-10-20 12:00:00,17.64,17.76,17.47,17.71,5300.0,17.0941,17.2104,16.9294,17.1619,5300.0
2008-10-20 12:10:00,17.7,17.88,17.68,17.79,6700.0,17.1522,17.3267,17.1329,17.2395,6700.0
2008-10-20 12:20:00,17.79,17.82,17.56,17.69,5900.0,17.2395,17.2685,17.0166,17.1426,5900.0
2008-10-20 12:30:00,17.72,17.76,17.63,17.73,1100.0,17.1716,17.2104,17.0844,17.1813,1100.0
2008-10-20 12:40:00,17.75,17.75,17.52,17.6,3200.0,17.2007,17.2007,16.9778,17.0553,3200.0
2008-10-20 12:50:00,17.59,17.6,17.43,17.46,2500.0,17.0457,17.0553,16.8906,16.9197,2500.0
2008-10-20 13:00:00,17.43,17.45,17.26,17.32,6700.0,16.8906,16.91,16.7259,16.784,6700.0
2008-10-20 13:10:00,17.37,17.43,17.31,17.37,1000.0,16.8325,16.8906,16.7743,16.8325,1000.0
2008-10-20 13:20:00,17.39,17.45,17.31,17.45,3500.0,16.8518,16.91,16.7743,16.91,3500.0
2008-10-20 13:30:00,17.46,17.59,17.27,17.37,9900.0,16.9197,17.0457,16.7356,16.8325,9900.0
2008-10-20 13:40:00,17.37,17.48,17.31,17.48,4100.0,16.8325,16.9391,16.7743,16.9391,4100.0
2008-10-20 13:50:00,17.5,17.57,17.47,17.57,4700.0,16.9584,17.0263,16.9294,17.0263,4700.0
2008-10-20 14:00:00,17.54,17.64,17.49,17.59,4200.0,16.9972,17.0941,16.9487,17.0457,4200.0
2008-10-20 14:10:00,17.58,17.64,17.5,17.6,3400.0,17.036,17.0941,16.9584,17.0553,3400.0
2008-10-20 14:20:00,17.6,17.65,17.5,17.65,2900.0,17.0553,17.1038,16.9584,17.1038,2900.0
2008-10-20 14:30:00,17.47,17.64,17.46,17.61,4800.0,16.9294,17.0941,16.9197,17.065,4800.0
2008-10-20 14:40:00,17.59,17.67,17.52,17.52,5600.0,17.0457,17.1232,16.9778,16.9778,5600.0
2008-10-20 14:50:00,17.51,17.55,17.41,17.55,7100.0,16.9681,17.0069,16.8712,17.0069,7100.0
2008-10-20 15:00:00,17.58,17.65,17.55,17.59,9200.0,17.036,17.1038,17.0069,17.0457,9200.0
2008-10-20 15:10:00,17.6,17.65,17.46,17.61,9700.0,17.0553,17.1038,16.9197,17.065,9700.0
2008-10-20 15:20:00,17.64,17.66,17.53,17.6,5500.0,17.0941,17.1135,16.9875,17.0553,5500.0
2008-10-20 15:30:00,17.59,17.89,17.54,17.81,13500.0,17.0457,17.3364,16.9972,17.2588,13500.0
2008-10-20 15:40:00,17.78,17.99,17.61,17.71,16800.0,17.2298,17.4333,17.065,17.1619,16800.0
2008-10-20 15:50:00,17.77,18.18,17.77,18.15,24000.0,17.2201,17.6174,17.2201,17.5883,24000.0
2008-10-21 09:30:00,17.76,18.75,17.76,18.75,23200.0,17.2104,18.1698,17.2104,18.1698,23200.0
2008-10-21 09:40:00,18.76,18.8,17.98,18.17,21400.0,18.1794,18.2182,17.4236,17.6077,21400.0
2008-10-21 09:50:00,18.13,18.2,18.0,18.1,11500.0,17.5689,17.6368,17.443,17.5399,11500.0
2008-10-21 10:00:00,18.11,18.55,18.07,18.5,19700.0,17.5496,17.9759,17.5108,17.9275,19700.0
2008-10-21 10:10:00,18.51,18.51,18.28,18.31,7500.0,17.9372,17.9372,17.7143,17.7434,7500.0
2008-10-21 10:20:00,18.29,18.38,18.16,18.21,6500.0,17.724,17.8112,17.598,17.6465,6500.0
2008-10-21 10:30:00,18.21,18.21,18.05,18.08,10500.0,17.6465,17.6465,17.4914,17.5205,10500.0
2008-10-21 10:40:00,18.09,18.1,17.87,17.87,5500.0,17.5302,17.5399,17.317,17.317,5500.0
2008-10-21 10:50:00,17.92,17.95,17.51,17.68,19300.0,17.3654,17.3945,16.9681,17.1329,19300.0
2008-10-21 11:00:00,17.69,17.86,17.66,17.84,2300.0,17.1426,17.3073,17.1135,17.2879,2300.0
2008-10-21 11:10:00,17.86,17.91,17.75,17.79,9700.0,17.3073,17.3557,17.2007,17.2395,9700.0
2008-10-21 11:20:00,17.75,17.86,17.7,17.7,14400.0,17.2007,17.3073,17.1522,17.1522,14400.0
2008-10-21 11:30:00,17.72,17.72,17.47,17.51,4200.0,17.1716,17.1716,16.9294,16.9681,4200.0
2008-10-21 11:40:00,17.46,17.5,17.26,17.28,6500.0,16.9197,16.9584,16.7259,16.7452,6500.0
2008-10-21 11:50:00,17.31,17.31,17.01,17.08,7600.0,16.7743,16.7743,16.4836,16.5514,7600.0
2008-10-21 12:00:00,17.08,17.2,17.0,17.05,7400.0,16.5514,16.6677,16.4739,16.5224,7400.0
2008-10-21 12:10:00,17.05,17.13,17.01,17.07,5700.0,16.5224,16.5999,16.4836,16.5417,5700.0
2008-10-21 12:20:00,17.07,17.17,17.04,17.04,5900.0,16.5417,16.6386,16.5127,16.5127,5900.0
2008-10-21 12:30:00,17.06,17.13,17.04,17.12,2100.0,16.5321,16.5999,16.5127,16.5902,2100.0
2008-10-21 12:40:00,17.07,17.09,16.74,16.74,18800.0,16.5417,16.5611,16.222,16.222,18800.0
2008-10-21 12:50:00,16.74,16.85,16.68,16.68,12300.0,16.222,16.3286,16.1638,16.1638,12300.0
2008-10-21 13:00:00,16.68,16.71,16.42,16.43,32200.0,16.1638,16.1929,15.9119,15.9215,32200.0
2008-10-21 13:10:00,16.42,16.42,16.33,16.4,15700.0,15.9119,15.9119,15.8246,15.8925,15700.0
2008-10-21 13:20:00,16.37,16.48,16.34,16.39,23300.0,15.8634,15.97,15.8343,15.8828,23300.0
2008-10-21 13:30:00,16.37,16.6,16.33,16.54,12600.0,15.8634,16.0863,15.8246,16.0281,12600.0
2008-10-21 13:40:00,16.54,16.55,16.47,16.5,6500.0,16.0281,16.0378,15.9603,15.9894,6500.0
2008-10-21 13:50:00,16.54,16.55,16.4,16.5,11100.0,16.0281,16.0378,15.8925,15.9894,11100.0
2008-10-21 14:00:00,16.53,16.54,16.45,16.47,10000.0,16.0185,16.0281,15.9409,15.9603,10000.0
2008-10-21 14:10:00,16.45,16.55,16.4,16.54,16100.0,15.9409,16.0378,15.8925,16.0281,16100.0
2008-10-21 14:20:00,16.53,16.54,16.42,16.44,23700.0,16.0185,16.0281,15.9119,15.9312,23700.0
2008-10-21 14:30:00,16.49,16.52,16.46,16.5,8200.0,15.9797,16.0088,15.9506,15.9894,8200.0
2008-10-21 14:40:00,16.5,16.72,16.49,16.54,93600.0,15.9894,16.2026,15.9797,16.0281,93600.0
2008-10-21 14:50:00,16.58,16.63,16.47,16.52,42100.0,16.0669,16.1154,15.9603,16.0088,42100.0
2008-10-21 15:00:00,16.5,16.61,16.4,16.47,29000.0,15.9894,16.096,15.8925,15.9603,29000.0
2008-10-21 15:10:00,16.46,16.52,16.41,16.42,16000.0,15.9506,16.0088,15.9022,15.9119,16000.0
2008-10-21 15:20:00,16.41,16.5,16.37,16.42,12700.0,15.9022,15.9894,15.8634,15.9119,12700.0
2008-10-21 15:30:00,16.38,16.41,16.16,16.23,21800.0,15.8731,15.9022,15.6599,15.7277,21800.0
2008-10-21 15:40:00,16.24,16.31,16.17,16.22,26600.0,15.7374,15.8053,15.6696,15.718,26600.0
2008-10-21 15:50:00,16.23,16.31,15.95,16.04,71700.0,15.7277,15.8053,15.4564,15.5436,71700.0
2008-10-22 09:30:00,15.81,16.05,15.0,15.5,29700.0,15.3207,15.5533,14.5358,15.0203,29700.0
2008-10-22 09:40:00,15.47,16.28,15.47,15.92,29700.0,14.9913,15.7762,14.9913,15.4273,29700.0
2008-10-22 09:50:00,15.89,16.19,15.71,16.05,23800.0,15.3983,15.689,15.2238,15.5533,23800.0
2008-10-22 10:00:00,16.03,16.05,15.67,15.8,19200.0,15.5339,15.5533,15.1851,15.311,19200.0
2008-10-22 10:10:00,15.8,15.89,15.43,15.52,21400.0,15.311,15.3983,14.9525,15.0397,21400.0
2008-10-22 10:20:00,15.52,15.8,15.52,15.7,18000.0,15.0397,15.311,15.0397,15.2141,18000.0
2008-10-22 10:30:00,15.7,15.77,15.5,15.61,21400.0,15.2141,15.282,15.0203,15.1269,21400.0
2008-10-22 10:40:00,15.64,15.74,15.53,15.63,8000.0,15.156,15.2529,15.0494,15.1463,8000.0
2008-10-22 10:50:00,15.56,15.82,15.56,15.65,12200.0,15.0785,15.3304,15.0785,15.1657,12200.0
2008-10-22 11:00:00,15.6,15.74,15.44,15.66,21100.0,15.1172,15.2529,14.9622,15.1754,21100.0
2008-10-22 11:10:00,15.73,15.73,15.32,15.34,22900.0,15.2432,15.2432,14.8459,14.8653,22900.0
2008-10-22 11:20:00,15.35,15.51,15.35,15.42,24700.0,14.875,15.03,14.875,14.9428,24700.0
2008-10-22 11:30:00,15.42,15.46,15.36,15.43,13900.0,14.9428,14.9816,14.8847,14.9525,13900.0
2008-10-22 11:40:00,15.44,15.48,15.2,15.2,40400.0,14.9622,15.0009,14.7296,14.7296,40400.0
2008-10-22 11:50:00,15.22,15.22,15.15,15.17,30700.0,14.749,14.749,14.6812,14.7005,30700.0
2008-10-22 12:00:00,15.18,15.19,15.1,15.1,12400.0,14.7102,14.7199,14.6327,14.6327,12400.0
2008-10-22 12:10:00,15.09,15.09,15.01,15.05,9400.0,14.623,14.623,14.5455,14.5843,9400.0
2008-10-22 12:20:00,15.05,15.21,15.05,15.17,18700.0,14.5843,14.7393,14.5843,14.7005,18700.0
2008-10-22 12:30:00,15.18,15.2,15.15,15.16,13500.0,14.7102,14.7296,14.6812,14.6909,13500.0
2008-10-22 12:40:00,15.16,15.17,15.05,15.1,12700.0,14.6909,14.7005,14.5843,14.6327,12700.0
2008-10-22 12:50:00,15.11,15.12,15.07,15.08,6800.0,14.6424,14.6521,14.6036,14.6133,6800.0
2008-10-22 13:00:00,15.07,15.07,14.68,14.73,40800.0,14.6036,14.6036,14.2257,14.2742,40800.0
2008-10-22 13:10:00,14.74,14.74,14.31,14.5,38200.0,14.2838,14.2838,13.8672,14.0513,38200.0
2008-10-22 13:20:00,14.46,14.48,14.3,14.38,24000.0,14.0125,14.0319,13.8575,13.935,24000.0
2008-10-22 13:30:00,14.35,14.67,14.31,14.63,25000.0,13.9059,14.216,13.8672,14.1773,25000.0
2008-10-22 13:40:00,14.61,14.61,14.43,14.53,17300.0,14.1579,14.1579,13.9834,14.0803,17300.0
2008-10-22 13:50:00,14.53,14.72,14.46,14.62,18400.0,14.0803,14.2645,14.0125,14.1676,18400.0
2008-10-22 14:00:00,14.61,14.71,14.54,14.62,16800.0,14.1579,14.2548,14.09,14.1676,16800.0
2008-10-22 14:10:00,14.63,14.73,14.58,14.73,30800.0,14.1773,14.2742,14.1288,14.2742,30800.0
2008-10-22 14:20:00,14.73,14.76,14.61,14.65,11900.0,14.2742,14.3032,14.1579,14.1966,11900.0
2008-10-22 14:30:00,14.66,14.71,14.54,14.54,30000.0,14.2063,14.2548,14.09,14.09,30000.0
2008-10-22 14:40:00,14.55,14.64,14.47,14.63,30000.0,14.0997,14.1869,14.0222,14.1773,30000.0
2008-10-22 14:50:00,14.63,14.66,14.54,14.57,15400.0,14.1773,14.2063,14.09,14.1191,15400.0
2008-10-22 15:00:00,14.58,14.71,14.56,14.64,14900.0,14.1288,14.2548,14.1094,14.1869,14900.0
2008-10-22 15:10:00,14.63,14.77,14.47,14.51,47200.0,14.1773,14.3129,14.0222,14.061,47200.0
2008-10-22 15:20:00,14.51,14.58,14.4,14.43,18500.0,14.061,14.1288,13.9544,13.9834,18500.0
2008-10-22 15:30:00,14.43,14.56,14.36,14.36,66300.0,13.9834,14.1094,13.9156,13.9156,66300.0
2008-10-22 15:40:00,14.34,14.39,14.13,14.39,70100.0,13.8962,13.9447,13.6927,13.9447,70100.0
2008-10-22 15:50:00,14.34,14.47,14.15,14.21,79000.0,13.8962,14.0222,13.7121,13.7703,79000.0
2008-10-23 09:30:00,14.33,14.37,13.73,13.83,30800.0,13.8865,13.9253,13.3051,13.402,30800.0
2008-10-23 09:40:00,13.82,13.9,13.12,13.3,37100.0,13.3923,13.4698,12.714,12.8884,37100.0
2008-10-23 09:50:00,13.32,13.57,13.28,13.36,10900.0,12.9078,13.1501,12.869,12.9466,10900.0
2008-10-23 10:00:00,13.35,13.64,13.3,13.5,15800.0,12.9369,13.2179,12.8884,13.0822,15800.0
2008-10-23 10:10:00,13.54,13.64,13.46,13.51,26800.0,13.121,13.2179,13.0435,13.0919,26800.0
2008-10-23 10:20:00,13.57,13.65,13.46,13.55,8600.0,13.1501,13.2276,13.0435,13.1307,8600.0
2008-10-23 10:30:00,13.54,13.79,13.54,13.78,15400.0,13.121,13.3632,13.121,13.3536,15400.0
2008-10-23 10:40:00,13.78,13.9,13.75,13.76,14600.0,13.3536,13.4698,13.3245,13.3342,14600.0
2008-10-23 10:50:00,13.81,13.91,13.77,13.85,50800.0,13.3826,13.4795,13.3439,13.4214,50800.0
2008-10-23 11:00:00,13.9,13.99,13.65,13.71,7400.0,13.4698,13.5571,13.2276,13.2857,7400.0
2008-10-23 11:10:00,13.66,13.89,13.66,13.76,12700.0,13.2373,13.4602,13.2373,13.3342,12700.0
2008-10-23 11:20:00,13.77,13.79,13.57,13.61,9800.0,13.3439,13.3632,13.1501,13.1888,9800.0
2008-10-23 11:30:00,13.61,13.7,13.51,13.53,41200.0,13.1888,13.276,13.0919,13.1113,41200.0
2008-10-23 11:40:00,13.52,13.52,13.36,13.38,8900.0,13.1016,13.1016,12.9466,12.9659,8900.0
2008-10-23 11:50:00,13.4,13.53,13.39,13.52,14700.0,12.9853,13.1113,12.9756,13.1016,14700.0
2008-10-23 12:00:00,13.5,13.53,13.39,13.53,23800.0,13.0822,13.1113,12.9756,13.1113,23800.0
2008-10-23 12:10:00,13.51,13.55,13.32,13.32,6600.0,13.0919,13.1307,12.9078,12.9078,6600.0
2008-10-23 12:20:00,13.31,13.37,13.0,13.08,11800.0,12.8981,12.9562,12.5977,12.6752,11800.0
2008-10-23 12:30:00,13.08,13.13,12.95,12.98,15900.0,12.6752,12.7237,12.5492,12.5783,15900.0
2008-10-23 12:40:00,12.98,13.05,12.86,12.9,18900.0,12.5783,12.6461,12.462,12.5008,18900.0
2008-10-23 12:50:00,12.9,12.96,12.76,12.76,15500.0,12.5008,12.5589,12.3651,12.3651,15500.0
2008-10-23 13:00:00,12.77,12.8,12.62,12.7,16900.0,12.3748,12.4039,12.2295,12.307,16900.0
2008-10-23 13:10:00,12.68,12.76,12.65,12.73,7700.0,12.2876,12.3651,12.2585,12.3361,7700.0
2008-10-23 13:20:00,12.73,12.73,12.64,12.64,16500.0,12.3361,12.3361,12.2488,12.2488,16500.0
2008-10-23 13:30:00,12.64,12.69,12.56,12.58,13800.0,12.2488,12.2973,12.1713,12.1907,13800.0
2008-10-23 13:40:00,12.55,12.59,12.5,12.5,40200.0,12.1616,12.2004,12.1132,12.1132,40200.0
2008-10-23 13:50:00,12.5,12.52,12.34,12.34,46600.0,12.1132,12.1325,11.9581,11.9581,46600.0
2008-10-23 14:00:00,12.34,12.34,12.18,12.25,35600.0,11.9581,11.9581,11.8031,11.8709,35600.0
2008-10-23 14:10:00,12.2,12.2,12.03,12.06,22100.0,11.8225,11.8225,11.6577,11.6868,22100.0
2008-10-23 14:20:00,12.04,12.07,11.84,12.0,29900.0,11.6674,11.6965,11.4736,11.6286,29900.0
2008-10-23 14:30:00,12.0,12.29,11.99,12.23,35100.0,11.6286,11.9097,11.619,11.8515,35100.0
2008-10-23 14:40:00,12.23,12.29,12.0,12.05,30500.0,11.8515,11.9097,11.6286,11.6771,30500.0
2008-10-23 14:50:00,12.01,12.01,11.81,11.98,46700.0,11.6383,11.6383,11.4445,11.6093,46700.0
2008-10-23 15:00:00,11.97,12.17,11.95,12.17,57200.0,11.5996,11.7934,11.5802,11.7934,57200.0
2008-10-23 15:10:00,12.17,12.64,12.14,12.15,54500.0,11.7934,12.2488,11.7643,11.774,54500.0
2008-10-23 15:20:00,12.17,12.35,12.05,12.25,40900.0,11.7934,11.9678,11.6771,11.8709,40900.0
2008-10-23 15:30:00,12.22,12.32,12.04,12.26,30700.0,11.8418,11.9387,11.6674,11.8806,30700.0
2008-10-23 15:40:00,12.25,12.56,12.25,12.48,31600.0,11.8709,12.1713,11.8709,12.0938,31600.0
2008-10-23 15:50:00,12.47,12.47,12.25,12.39,44200.0,12.0841,12.0841,11.8709,12.0066,44200.0
2008-10-24 09:30:00,9.83,11.25,9.76,10.85,57600.0,9.5258,10.9019,9.458,10.5142,57600.0
2008-10-24 09:40:00,10.81,10.83,10.25,10.51,50400.0,10.4755,10.4948,9.9328,10.1848,50400.0
2008-10-24 09:50:00,10.63,11.0,10.58,10.88,38100.0,10.301,10.6596,10.2526,10.5433,38100.0
2008-10-24 10:00:00,10.89,11.17,10.8,11.0,37900.0,10.553,10.8243,10.4658,10.6596,37900.0
2008-10-24 10:10:00,10.96,10.97,10.72,10.92,15900.0,10.6208,10.6305,10.3883,10.5821,15900.0
2008-10-24 10:20:00,10.97,11.24,10.92,11.11,17100.0,10.6305,10.8922,10.5821,10.7662,17100.0
2008-10-24 10:30:00,11.12,11.34,11.01,11.25,16900.0,10.7759,10.9891,10.6693,10.9019,16900.0
2008-10-24 10:40:00,11.25,11.46,11.01,11.11,25600.0,10.9019,11.1054,10.6693,10.7662,25600.0
2008-10-24 10:50:00,11.12,11.43,11.1,11.32,27500.0,10.7759,11.0763,10.7565,10.9697,27500.0
2008-10-24 11:00:00,11.36,11.5,11.22,11.5,18100.0,11.0084,11.1441,10.8728,11.1441,18100.0
2008-10-24 11:10:00,11.5,11.6,11.43,11.6,11400.0,11.1441,11.241,11.0763,11.241,11400.0
2008-10-24 11:20:00,11.6,12.0,11.55,11.91,36000.0,11.241,11.6286,11.1926,11.5414,36000.0
2008-10-24 11:30:00,11.93,11.95,11.67,11.86,27800.0,11.5608,11.5802,11.3089,11.493,27800.0
2008-10-24 11:40:00,11.87,11.94,11.67,11.86,15700.0,11.5027,11.5705,11.3089,11.493,15700.0
2008-10-24 11:50:00,11.88,12.07,11.86,12.06,10500.0,11.5124,11.6965,11.493,11.6868,10500.0
2008-10-24 12:00:00,12.01,12.08,11.87,12.02,12600.0,11.6383,11.7062,11.5027,11.648,12600.0
2008-10-24 12:10:00,12.02,12.31,12.0,12.22,12700.0,11.648,11.929,11.6286,11.8418,12700.0
2008-10-24 12:20:00,12.23,12.3,11.94,11.94,8300.0,11.8515,11.9194,11.5705,11.5705,8300.0
2008-10-24 12:30:00,11.96,12.15,11.94,12.08,4600.0,11.5899,11.774,11.5705,11.7062,4600.0
2008-10-24 12:40:00,12.08,12.08,11.83,11.99,11000.0,11.7062,11.7062,11.4639,11.619,11000.0
2008-10-24 12:50:00,11.99,12.21,11.93,11.94,8300.0,11.619,11.8321,11.5608,11.5705,8300.0
2008-10-24 13:00:00,11.98,12.11,11.98,12.07,5400.0,11.6093,11.7352,11.6093,11.6965,5400.0
2008-10-24 13:10:00,12.05,12.27,12.0,12.27,6500.0,11.6771,11.8903,11.6286,11.8903,6500.0
2008-10-24 13:20:00,12.27,12.32,11.99,12.01,17300.0,11.8903,11.9387,11.619,11.6383,17300.0
2008-10-24 13:30:00,12.0,12.1,11.96,12.02,6300.0,11.6286,11.7255,11.5899,11.648,6300.0
2008-10-24 13:40:00,12.09,12.23,11.75,11.78,24300.0,11.7159,11.8515,11.3864,11.4155,24300.0
2008-10-24 13:50:00,11.78,11.96,11.78,11.89,10000.0,11.4155,11.5899,11.4155,11.522,10000.0
2008-10-24 14:00:00,11.84,11.91,11.69,11.7,8500.0,11.4736,11.5414,11.3282,11.3379,8500.0
2008-10-24 14:10:00,11.75,11.94,11.75,11.91,16800.0,11.3864,11.5705,11.3864,11.5414,16800.0
2008-10-24 14:20:00,11.89,11.93,11.77,11.85,15400.0,11.522,11.5608,11.4058,11.4833,15400.0
2008-10-24 14:30:00,11.85,12.27,11.85,12.25,9500.0,11.4833,11.8903,11.4833,11.8709,9500.0
2008-10-24 14:40:00,12.2,12.27,11.99,12.06,18300.0,11.8225,11.8903,11.619,11.6868,18300.0
2008-10-24 14:50:00,12.12,12.24,12.08,12.16,15600.0,11.7449,11.8612,11.7062,11.7837,15600.0
2008-10-24 15:00:00,12.11,12.26,12.05,12.19,21400.0,11.7352,11.8806,11.6771,11.8128,21400.0
2008-10-24 15:10:00,12.2,12.32,12.05,12.19,19200.0,11.8225,11.9387,11.6771,11.8128,19200.0
2008-10-24 15:20:00,12.16,12.32,12.02,12.26,20000.0,11.7837,11.9387,11.648,11.8806,20000.0
2008-10-24 15:30:00,12.24,12.35,12.16,12.18,31100.0,11.8612,11.9678,11.7837,11.8031,31100.0
2008-10-24 15:40:00,12.22,12.44,12.2,12.33,61100.0,11.8418,12.055,11.8225,11.9484,61100.0
2008-10-24 15:50:00,12.31,12.66,12.24,12.24,102400.0,11.929,12.2682,11.8612,11.8612,102400.0
2008-10-27 09:30:00,11.87,12.09,11.36,11.92,23700.0,11.5027,11.7159,11.0084,11.5511,23700.0
2008-10-27 09:40:00,11.93,11.93,11.61,11.84,24600.0,11.5608,11.5608,11.2507,11.4736,24600.0
2008-10-27 09:50:00,11.82,11.82,11.66,11.66,10600.0,11.4542,11.4542,11.2992,11.2992,10600.0
2008-10-27 10:00:00,11.71,11.94,11.53,11.56,20600.0,11.3476,11.5705,11.1732,11.2023,20600.0
2008-10-27 10:10:00,11.56,11.56,11.25,11.29,19000.0,11.2023,11.2023,10.9019,10.9406,19000.0
2008-10-27 10:20:00,11.31,11.38,11.2,11.2,6600.0,10.96,11.0278,10.8534,10.8534,6600.0
2008-10-27 10:30:00,11.25,11.25,11.05,11.12,15100.0,10.9019,10.9019,10.708,10.7759,15100.0
2008-10-27 10:40:00,11.17,11.24,11.05,11.15,8900.0,10.8243,10.8922,10.708,10.8049,8900.0
2008-10-27 10:50:00,11.13,11.16,10.98,11.13,11600.0,10.7856,10.8146,10.6402,10.7856,11600.0
2008-10-27 11:00:00,11.14,11.17,11.0,11.15,7300.0,10.7953,10.8243,10.6596,10.8049,7300.0
2008-10-27 11:10:00,11.11,11.26,10.94,10.99,12500.0,10.7662,10.9115,10.6014,10.6499,12500.0
2008-10-27 11:20:00,10.98,10.98,10.85,10.91,13800.0,10.6402,10.6402,10.5142,10.5724,13800.0
2008-10-27 11:30:00,10.92,10.95,10.78,10.87,5500.0,10.5821,10.6111,10.4464,10.5336,5500.0
2008-10-27 11:40:00,10.87,10.97,10.82,10.82,4700.0,10.5336,10.6305,10.4852,10.4852,4700.0
2008-10-27 11:50:00,10.82,10.84,10.75,10.79,5900.0,10.4852,10.5045,10.4173,10.4561,5900.0
2008-10-27 12:00:00,10.82,10.94,10.81,10.92,8300.0,10.4852,10.6014,10.4755,10.5821,8300.0
2008-10-27 12:10:00,10.94,10.96,10.82,10.82,5600.0,10.6014,10.6208,10.4852,10.4852,5600.0
2008-10-27 12:20:00,10.88,11.0,10.88,10.94,16100.0,10.5433,10.6596,10.5433,10.6014,16100.0
2008-10-27 12:30:00,10.94,11.0,10.89,10.95,12500.0,10.6014,10.6596,10.553,10.6111,12500.0
2008-10-27 12:40:00,10.99,11.14,10.97,11.14,25400.0,10.6499,10.7953,10.6305,10.7953,25400.0
2008-10-27 12:50:00,11.14,11.38,11.14,11.38,21000.0,10.7953,11.0278,10.7953,11.0278,21000.0
2008-10-27 13:00:00,11.34,11.37,11.24,11.26,19800.0,10.9891,11.0181,10.8922,10.9115,19800.0
2008-10-27 13:10:00,11.25,11.56,11.25,11.48,14800.0,10.9019,11.2023,10.9019,11.1247,14800.0
2008-10-27 13:20:00,11.46,11.5,11.39,11.46,5200.0,11.1054,11.1441,11.0375,11.1054,5200.0
2008-10-27 13:30:00,11.48,11.49,11.31,11.31,10500.0,11.1247,11.1344,10.96,10.96,10500.0
2008-10-27 13:40:00,11.33,11.4,11.29,11.3,13400.0,10.9794,11.0472,10.9406,10.9503,13400.0
2008-10-27 13:50:00,11.35,11.45,11.29,11.3,12300.0,10.9988,11.0957,10.9406,10.9503,12300.0
2008-10-27 14:00:00,11.32,11.33,11.25,11.32,4600.0,10.9697,10.9794,10.9019,10.9697,4600.0
2008-10-27 14:10:00,11.33,11.33,11.16,11.18,3800.0,10.9794,10.9794,10.8146,10.834,3800.0
2008-10-27 14:20:00,11.21,11.25,11.03,11.03,11900.0,10.8631,10.9019,10.6887,10.6887,11900.0
2008-10-27 14:30:00,11.03,11.1,10.99,11.1,11200.0,10.6887,10.7565,10.6499,10.7565,11200.0
2008-10-27 14:40:00,11.06,11.29,11.06,11.22,16000.0,10.7177,10.9406,10.7177,10.8728,16000.0
2008-10-27 14:50:00,11.23,11.31,11.16,11.23,7300.0,10.8825,10.96,10.8146,10.8825,7300.0
2008-10-27 15:00:00,11.25,11.35,11.25,11.31,10800.0,10.9019,10.9988,10.9019,10.96,10800.0
2008-10-27 15:10:00,11.32,11.41,11.32,11.4,13400.0,10.9697,11.0569,10.9697,11.0472,13400.0
2008-10-27 15:20:00,11.4,11.41,11.34,11.38,10600.0,11.0472,11.0569,10.9891,11.0278,10600.0
2008-10-27 15:30:00,11.36,11.41,11.31,11.38,17300.0,11.0084,11.0569,10.96,11.0278,17300.0
2008-10-27 15:40:00,11.39,11.4,11.26,11.31,17200.0,11.0375,11.0472,10.9115,10.96,17200.0
2008-10-27 15:50:00,11.34,11.34,11.02,11.05,31700.0,10.9891,10.9891,10.679,10.708,31700.0
2008-10-28 09:30:00,11.4,12.25,11.4,11.85,42200.0,11.0472,11.8709,11.0472,11.4833,42200.0
2008-10-28 09:40:00,11.87,11.99,11.78,11.78,14300.0,11.5027,11.619,11.4155,11.4155,14300.0
2008-10-28 09:50:00,11.78,11.81,11.57,11.59,17000.0,11.4155,11.4445,11.2119,11.2313,17000.0
2008-10-28 10:00:00,11.58,11.58,11.07,11.15,26700.0,11.2216,11.2216,10.7274,10.8049,26700.0
2008-10-28 10:10:00,11.13,11.36,11.12,11.31,22300.0,10.7856,11.0084,10.7759,10.96,22300.0
2008-10-28 10:20:00,11.32,11.34,11.22,11.23,15400.0,10.9697,10.9891,10.8728,10.8825,15400.0
2008-10-28 10:30:00,11.18,11.24,11.02,11.02,10400.0,10.834,10.8922,10.679,10.679,10400.0
2008-10-28 10:40:00,11.02,11.03,10.81,10.89,11500.0,10.679,10.6887,10.4755,10.553,11500.0
2008-10-28 10:50:00,10.89,10.91,10.81,10.87,22700.0,10.553,10.5724,10.4755,10.5336,22700.0
2008-10-28 11:00:00,10.88,11.02,10.87,10.99,10900.0,10.5433,10.679,10.5336,10.6499,10900.0
2008-10-28 11:10:00,11.01,11.16,11.01,11.09,15600.0,10.6693,10.8146,10.6693,10.7468,15600.0
2008-10-28 11:20:00,11.08,11.08,10.95,11.0,7700.0,10.7371,10.7371,10.6111,10.6596,7700.0
2008-10-28 11:30:00,11.02,11.12,10.98,11.06,5900.0,10.679,10.7759,10.6402,10.7177,5900.0
2008-10-28 11:40:00,11.07,11.09,11.0,11.02,5900.0,10.7274,10.7468,10.6596,10.679,5900.0
2008-10-28 11:50:00,11.0,11.05,10.94,10.94,10200.0,10.6596,10.708,10.6014,10.6014,10200.0
2008-10-28 12:00:00,10.95,10.99,10.85,10.98,6300.0,10.6111,10.6499,10.5142,10.6402,6300.0
2008-10-28 12:10:00,10.96,10.96,10.81,10.81,5400.0,10.6208,10.6208,10.4755,10.4755,5400.0
2008-10-28 12:20:00,10.8,10.86,10.75,10.83,8400.0,10.4658,10.5239,10.4173,10.4948,8400.0
2008-10-28 12:30:00,10.83,10.92,10.73,10.86,8700.0,10.4948,10.5821,10.3979,10.5239,8700.0
2008-10-28 12:40:00,10.86,10.96,10.85,10.93,4000.0,10.5239,10.6208,10.5142,10.5918,4000.0
2008-10-28 12:50:00,10.97,11.01,10.95,11.0,17500.0,10.6305,10.6693,10.6111,10.6596,17500.0
2008-10-28 13:00:00,10.99,11.1,10.95,11.06,15700.0,10.6499,10.7565,10.6111,10.7177,15700.0
2008-10-28 13:10:00,11.07,11.3,11.07,11.28,27900.0,10.7274,10.9503,10.7274,10.9309,27900.0
2008-10-28 13:20:00,11.29,11.42,11.28,11.42,13500.0,10.9406,11.0666,10.9309,11.0666,13500.0
2008-10-28 13:30:00,11.42,11.47,11.28,11.32,10900.0,11.0666,11.115,10.9309,10.9697,10900.0
2008-10-28 13:40:00,11.35,11.41,11.3,11.33,10700.0,10.9988,11.0569,10.9503,10.9794,10700.0
2008-10-28 13:50:00,11.32,11.44,11.32,11.39,8000.0,10.9697,11.086,10.9697,11.0375,8000.0
2008-10-28 14:00:00,11.38,11.39,11.32,11.33,4800.0,11.0278,11.0375,10.9697,10.9794,4800.0
2008-10-28 14:10:00,11.32,11.5,11.32,11.43,6400.0,10.9697,11.1441,10.9697,11.0763,6400.0
2008-10-28 14:20:00,11.44,11.52,11.42,11.49,12300.0,11.086,11.1635,11.0666,11.1344,12300.0
2008-10-28 14:30:00,11.49,11.6,11.48,11.52,23100.0,11.1344,11.241,11.1247,11.1635,23100.0
2008-10-28 14:40:00,11.52,11.68,11.45,11.64,21700.0,11.1635,11.3185,11.0957,11.2798,21700.0
2008-10-28 14:50:00,11.67,11.9,11.67,11.71,22000.0,11.3089,11.5317,11.3089,11.3476,22000.0
2008-10-28 15:00:00,11.7,11.79,11.68,11.77,20200.0,11.3379,11.4251,11.3185,11.4058,20200.0
2008-10-28 15:10:00,11.8,11.96,11.8,11.85,58900.0,11.4348,11.5899,11.4348,11.4833,58900.0
2008-10-28 15:20:00,11.88,12.0,11.82,11.95,46200.0,11.5124,11.6286,11.4542,11.5802,46200.0
2008-10-28 15:30:00,11.9,11.9,11.6,11.83,37500.0,11.5317,11.5317,11.241,11.4639,37500.0
2008-10-28 15:40:00,11.83,11.96,11.79,11.92,50700.0,11.4639,11.5899,11.4251,11.5511,50700.0
2008-10-28 15:50:00,11.92,12.14,11.91,11.99,63000.0,11.5511,11.7643,11.5414,11.619,63000.0
2008-10-29 09:30:00,12.3,12.94,11.99,12.0,25200.0,11.9194,12.5396,11.619,11.6286,25200.0
2008-10-29 09:40:00,12.15,12.5,12.12,12.5,12000.0,11.774,12.1132,11.7449,12.1132,12000.0
2008-10-29 09:50:00,12.46,12.47,12.29,12.44,8400.0,12.0744,12.0841,11.9097,12.055,8400.0
2008-10-29 10:00:00,12.4,12.55,12.38,12.53,11200.0,12.0163,12.1616,11.9969,12.1422,11200.0
2008-10-29 10:10:00,12.53,12.68,12.39,12.62,14000.0,12.1422,12.2876,12.0066,12.2295,14000.0
2008-10-29 10:20:00,12.56,12.69,12.47,12.62,9000.0,12.1713,12.2973,12.0841,12.2295,9000.0
2008-10-29 10:30:00,12.65,12.65,12.24,12.27,11800.0,12.2585,12.2585,11.8612,11.8903,11800.0
2008-10-29 10:40:00,12.31,12.33,12.1,12.17,11300.0,11.929,11.9484,11.7255,11.7934,11300.0
2008-10-29 10:50:00,12.16,12.38,12.1,12.38,5700.0,11.7837,11.9969,11.7255,11.9969,5700.0
2008-10-29 11:00:00,12.34,12.39,12.26,12.28,7100.0,11.9581,12.0066,11.8806,11.9,7100.0
2008-10-29 11:10:00,12.26,12.26,12.16,12.23,5500.0,11.8806,11.8806,11.7837,11.8515,5500.0
2008-10-29 11:20:00,12.22,12.27,12.2,12.27,4000.0,11.8418,11.8903,11.8225,11.8903,4000.0
2008-10-29 11:30:00,12.25,12.29,12.24,12.26,1700.0,11.8709,11.9097,11.8612,11.8806,1700.0
2008-10-29 11:40:00,12.26,12.28,12.15,12.28,8900.0,11.8806,11.9,11.774,11.9,8900.0
2008-10-29 11:50:00,12.28,12.48,12.28,12.48,5200.0,11.9,12.0938,11.9,12.0938,5200.0
2008-10-29 12:00:00,12.48,12.5,12.44,12.46,6400.0,12.0938,12.1132,12.055,12.0744,6400.0
2008-10-29 12:10:00,12.43,12.43,12.36,12.4,7700.0,12.0453,12.0453,11.9775,12.0163,7700.0
2008-10-29 12:20:00,12.38,12.43,12.37,12.39,5200.0,11.9969,12.0453,11.9872,12.0066,5200.0
2008-10-29 12:30:00,12.41,12.49,12.38,12.49,13600.0,12.026,12.1035,11.9969,12.1035,13600.0
2008-10-29 12:40:00,12.49,12.57,12.41,12.44,6800.0,12.1035,12.181,12.026,12.055,6800.0
2008-10-29 12:50:00,12.5,12.64,12.43,12.5,10900.0,12.1132,12.2488,12.0453,12.1132,10900.0
2008-10-29 13:00:00,12.49,12.56,12.49,12.55,8900.0,12.1035,12.1713,12.1035,12.1616,8900.0
2008-10-29 13:10:00,12.56,12.61,12.54,12.54,5800.0,12.1713,12.2198,12.1519,12.1519,5800.0
2008-10-29 13:20:00,12.55,12.74,12.51,12.66,14500.0,12.1616,12.3457,12.1229,12.2682,14500.0
2008-10-29 13:30:00,12.63,12.74,12.6,12.66,11600.0,12.2391,12.3457,12.2101,12.2682,11600.0
2008-10-29 13:40:00,12.65,12.65,12.61,12.61,2600.0,12.2585,12.2585,12.2198,12.2198,2600.0
2008-10-29 13:50:00,12.65,12.69,12.58,12.59,4300.0,12.2585,12.2973,12.1907,12.2004,4300.0
2008-10-29 14:00:00,12.62,12.64,12.51,12.53,3200.0,12.2295,12.2488,12.1229,12.1422,3200.0
2008-10-29 14:10:00,12.57,12.6,12.39,12.5,11900.0,12.181,12.2101,12.0066,12.1132,11900.0
2008-10-29 14:20:00,12.53,12.64,12.3,12.41,14000.0,12.1422,12.2488,11.9194,12.026,14000.0
2008-10-29 14:30:00,12.43,12.45,12.16,12.45,14200.0,12.0453,12.0647,11.7837,12.0647,14200.0
2008-10-29 14:40:00,12.45,12.54,12.39,12.5,8400.0,12.0647,12.1519,12.0066,12.1132,8400.0
2008-10-29 14:50:00,12.53,12.53,12.38,12.48,6000.0,12.1422,12.1422,11.9969,12.0938,6000.0
2008-10-29 15:00:00,12.47,12.56,12.37,12.43,5900.0,12.0841,12.1713,11.9872,12.0453,5900.0
2008-10-29 15:10:00,12.39,12.86,12.39,12.84,17800.0,12.0066,12.462,12.0066,12.4426,17800.0
2008-10-29 15:20:00,12.84,13.4,12.84,13.2,46000.0,12.4426,12.9853,12.4426,12.7915,46000.0
2008-10-29 15:30:00,13.19,13.35,12.89,13.11,58300.0,12.7818,12.9369,12.4911,12.7043,58300.0
2008-10-29 15:40:00,13.03,13.29,12.97,13.22,46800.0,12.6268,12.8787,12.5686,12.8109,46800.0
2008-10-29 15:50:00,13.21,13.23,12.81,12.9,51400.0,12.8012,12.8206,12.4136,12.5008,51400.0
2008-10-30 09:30:00,13.49,13.81,13.35,13.41,22000.0,13.0725,13.3826,12.9369,12.995,22000.0
2008-10-30 09:40:00,13.36,13.89,13.36,13.86,13100.0,12.9466,13.4602,12.9466,13.4311,13100.0
2008-10-30 09:50:00,13.86,13.88,13.8,13.81,20700.0,13.4311,13.4505,13.3729,13.3826,20700.0
2008-10-30 10:00:00,13.81,14.1,13.81,13.86,19200.0,13.3826,13.6637,13.3826,13.4311,19200.0
2008-10-30 10:10:00,13.91,14.02,13.87,13.92,14100.0,13.4795,13.5861,13.4408,13.4892,14100.0
2008-10-30 10:20:00,13.92,13.92,13.86,13.86,11400.0,13.4892,13.4892,13.4311,13.4311,11400.0
2008-10-30 10:30:00,13.86,13.87,13.6,13.63,35400.0,13.4311,13.4408,13.1791,13.2082,35400.0
2008-10-30 10:40:00,13.63,13.73,13.47,13.49,18300.0,13.2082,13.3051,13.0532,13.0725,18300.0
2008-10-30 10:50:00,13.49,13.51,13.3,13.3,19300.0,13.0725,13.0919,12.8884,12.8884,19300.0
2008-10-30 11:00:00,13.31,13.47,13.31,13.38,10000.0,12.8981,13.0532,12.8981,12.9659,10000.0
2008-10-30 11:10:00,13.38,13.51,13.36,13.4,6200.0,12.9659,13.0919,12.9466,12.9853,6200.0
2008-10-30 11:20:00,13.41,13.42,13.26,13.29,3300.0,12.995,13.0047,12.8496,12.8787,3300.0
2008-10-30 11:30:00,13.32,13.43,13.26,13.43,5600.0,12.9078,13.0144,12.8496,13.0144,5600.0
2008-10-30 11:40:00,13.44,13.53,13.39,13.39,10200.0,13.0241,13.1113,12.9756,12.9756,10200.0
2008-10-30 11:50:00,13.39,13.39,13.3,13.33,4700.0,12.9756,12.9756,12.8884,12.9175,4700.0
2008-10-30 12:00:00,13.34,13.35,13.25,13.27,4500.0,12.9272,12.9369,12.84,12.8593,4500.0
2008-10-30 12:10:00,13.27,13.31,13.19,13.31,8100.0,12.8593,12.8981,12.7818,12.8981,8100.0
2008-10-30 12:20:00,13.33,13.37,13.29,13.33,2500.0,12.9175,12.9562,12.8787,12.9175,2500.0
2008-10-30 12:30:00,13.33,13.44,13.33,13.44,4100.0,12.9175,13.0241,12.9175,13.0241,4100.0
2008-10-30 12:40:00,13.44,13.44,13.35,13.38,1900.0,13.0241,13.0241,12.9369,12.9659,1900.0
2008-10-30 12:50:00,13.38,13.44,13.3,13.44,6800.0,12.9659,13.0241,12.8884,13.0241,6800.0
2008-10-30 13:00:00,13.42,13.56,13.4,13.56,5200.0,13.0047,13.1404,12.9853,13.1404,5200.0
2008-10-30 13:10:00,13.56,13.65,13.52,13.63,12200.0,13.1404,13.2276,13.1016,13.2082,12200.0
2008-10-30 13:20:00,13.61,13.62,13.41,13.44,5900.0,13.1888,13.1985,12.995,13.0241,5900.0
2008-10-30 13:30:00,13.39,13.42,13.37,13.38,7500.0,12.9756,13.0047,12.9562,12.9659,7500.0
2008-10-30 13:40:00,13.38,13.44,13.24,13.32,15600.0,12.9659,13.0241,12.8303,12.9078,15600.0
2008-10-30 13:50:00,13.32,13.47,13.32,13.38,166700.0,12.9078,13.0532,12.9078,12.9659,166700.0
2008-10-30 14:00:00,13.39,13.5,13.28,13.3,12800.0,12.9756,13.0822,12.869,12.8884,12800.0
2008-10-30 14:10:00,13.28,13.5,13.27,13.46,38400.0,12.869,13.0822,12.8593,13.0435,38400.0
2008-10-30 14:20:00,13.45,13.68,13.44,13.6,22800.0,13.0338,13.2567,13.0241,13.1791,22800.0
2008-10-30 14:30:00,13.55,13.71,13.51,13.64,20000.0,13.1307,13.2857,13.0919,13.2179,20000.0
2008-10-30 14:40:00,13.61,13.63,13.49,13.63,6100.0,13.1888,13.2082,13.0725,13.2082,6100.0
2008-10-30 14:50:00,13.62,13.68,13.5,13.55,10900.0,13.1985,13.2567,13.0822,13.1307,10900.0
2008-10-30 15:00:00,13.57,13.63,13.54,13.58,13400.0,13.1501,13.2082,13.121,13.1597,13400.0
2008-10-30 15:10:00,13.58,13.6,13.39,13.44,7500.0,13.1597,13.1791,12.9756,13.0241,7500.0
2008-10-30 15:20:00,13.44,13.54,13.36,13.46,7900.0,13.0241,13.121,12.9466,13.0435,7900.0
2008-10-30 15:30:00,13.5,13.5,13.34,13.38,9800.0,13.0822,13.0822,12.9272,12.9659,9800.0
2008-10-30 15:40:00,13.38,13.46,13.25,13.39,13300.0,12.9659,13.0435,12.84,12.9756,13300.0
2008-10-30 15:50:00,13.39,13.5,13.25,13.25,49900.0,12.9756,13.0822,12.84,12.84,49900.0
2008-10-31 09:30:00,13.19,13.75,13.12,13.36,14300.0,12.7818,13.3245,12.714,12.9466,14300.0
2008-10-31 09:40:00,13.36,13.51,13.23,13.47,15300.0,12.9466,13.0919,12.8206,13.0532,15300.0
2008-10-31 09:50:00,13.32,13.46,13.25,13.45,6100.0,12.9078,13.0435,12.84,13.0338,6100.0
2008-10-31 10:00:00,13.39,13.47,13.36,13.47,5600.0,12.9756,13.0532,12.9466,13.0532,5600.0
2008-10-31 10:10:00,13.47,13.6,13.38,13.51,11500.0,13.0532,13.1791,12.9659,13.0919,11500.0
2008-10-31 10:20:00,13.5,13.6,13.47,13.6,5100.0,13.0822,13.1791,13.0532,13.1791,5100.0
2008-10-31 10:30:00,13.59,13.75,13.56,13.56,8400.0,13.1694,13.3245,13.1404,13.1404,8400.0
2008-10-31 10:40:00,13.56,13.56,13.45,13.47,5600.0,13.1404,13.1404,13.0338,13.0532,5600.0
2008-10-31 10:50:00,13.48,13.53,13.45,13.53,1200.0,13.0628,13.1113,13.0338,13.1113,1200.0
2008-10-31 11:00:00,13.55,13.65,13.53,13.59,2600.0,13.1307,13.2276,13.1113,13.1694,2600.0
2008-10-31 11:10:00,13.58,13.77,13.56,13.77,2400.0,13.1597,13.3439,13.1404,13.3439,2400.0
2008-10-31 11:20:00,13.74,13.74,13.65,13.65,1600.0,13.3148,13.3148,13.2276,13.2276,1600.0
2008-10-31 11:30:00,13.69,13.83,13.67,13.78,4000.0,13.2663,13.402,13.247,13.3536,4000.0
2008-10-31 11:40:00,13.74,13.78,13.7,13.71,3500.0,13.3148,13.3536,13.276,13.2857,3500.0
2008-10-31 11:50:00,13.72,13.78,13.71,13.74,1500.0,13.2954,13.3536,13.2857,13.3148,1500.0
2008-10-31 12:00:00,13.74,13.74,13.7,13.7,8900.0,13.3148,13.3148,13.276,13.276,8900.0
2008-10-31 12:10:00,13.71,13.71,13.57,13.64,9000.0,13.2857,13.2857,13.1501,13.2179,9000.0
2008-10-31 12:20:00,13.61,13.63,13.48,13.49,8600.0,13.1888,13.2082,13.0628,13.0725,8600.0
2008-10-31 12:30:00,13.48,13.48,13.37,13.44,8100.0,13.0628,13.0628,12.9562,13.0241,8100.0
2008-10-31 12:40:00,13.45,13.45,13.4,13.44,3000.0,13.0338,13.0338,12.9853,13.0241,3000.0
2008-10-31 12:50:00,13.43,13.43,13.38,13.41,2900.0,13.0144,13.0144,12.9659,12.995,2900.0
2008-10-31 13:00:00,13.4,13.4,13.28,13.28,10700.0,12.9853,12.9853,12.869,12.869,10700.0
2008-10-31 13:10:00,13.31,13.42,13.28,13.41,4700.0,12.8981,13.0047,12.869,12.995,4700.0
2008-10-31 13:20:00,13.46,13.53,13.45,13.45,7300.0,13.0435,13.1113,13.0338,13.0338,7300.0
2008-10-31 13:30:00,13.48,13.52,13.46,13.52,62500.0,13.0628,13.1016,13.0435,13.1016,62500.0
2008-10-31 13:40:00,13.52,13.71,13.43,13.68,42100.0,13.1016,13.2857,13.0144,13.2567,42100.0
2008-10-31 13:50:00,13.69,13.7,13.63,13.7,3700.0,13.2663,13.276,13.2082,13.276,3700.0
2008-10-31 14:00:00,13.69,13.75,13.67,13.75,5600.0,13.2663,13.3245,13.247,13.3245,5600.0
2008-10-31 14:10:00,13.78,13.78,13.6,13.64,8100.0,13.3536,13.3536,13.1791,13.2179,8100.0
2008-10-31 14:20:00,13.64,13.64,13.58,13.63,2900.0,13.2179,13.2179,13.1597,13.2082,2900.0
2008-10-31 14:30:00,13.67,13.77,13.6,13.73,7200.0,13.247,13.3439,13.1791,13.3051,7200.0
2008-10-31 14:40:00,13.72,13.75,13.63,13.75,5200.0,13.2954,13.3245,13.2082,13.3245,5200.0
2008-10-31 14:50:00,13.72,13.9,13.72,13.85,8600.0,13.2954,13.4698,13.2954,13.4214,8600.0
2008-10-31 15:00:00,13.85,14.0,13.72,13.89,9500.0,13.4214,13.5667,13.2954,13.4602,9500.0
2008-10-31 15:10:00,13.89,13.9,13.62,13.65,6600.0,13.4602,13.4698,13.1985,13.2276,6600.0
2008-10-31 15:20:00,13.63,13.73,13.61,13.65,9300.0,13.2082,13.3051,13.1888,13.2276,9300.0
2008-10-31 15:30:00,13.67,13.73,13.6,13.72,6600.0,13.247,13.3051,13.1791,13.2954,6600.0
2008-10-31 15:40:00,13.73,13.73,13.4,13.48,14900.0,13.3051,13.3051,12.9853,13.0628,14900.0
2008-10-31 15:50:00,13.48,13.69,13.43,13.66,23000.0,13.0628,13.2663,13.0144,13.2373,23000.0
2008-11-03 09:30:00,13.78,14.2,13.76,13.97,15800.0,13.3536,13.7606,13.3342,13.5377,15800.0
2008-11-03 09:40:00,14.0,14.19,13.96,14.11,8600.0,13.5667,13.7509,13.528,13.6733,8600.0
2008-11-03 09:50:00,14.07,14.16,13.99,13.99,7700.0,13.6346,13.7218,13.5571,13.5571,7700.0
2008-11-03 10:00:00,13.99,14.06,13.99,14.01,4400.0,13.5571,13.6249,13.5571,13.5764,4400.0
2008-11-03 10:10:00,14.06,14.16,14.04,14.07,5100.0,13.6249,13.7218,13.6055,13.6346,5100.0
2008-11-03 10:20:00,14.08,14.08,14.01,14.01,2600.0,13.6443,13.6443,13.5764,13.5764,2600.0
2008-11-03 10:30:00,14.03,14.03,13.95,13.95,2200.0,13.5958,13.5958,13.5183,13.5183,2200.0
2008-11-03 10:40:00,13.95,13.95,13.81,13.91,9200.0,13.5183,13.5183,13.3826,13.4795,9200.0
2008-11-03 10:50:00,13.91,14.03,13.91,14.02,2100.0,13.4795,13.5958,13.4795,13.5861,2100.0
2008-11-03 11:00:00,14.02,14.02,14.0,14.0,1400.0,13.5861,13.5861,13.5667,13.5667,1400.0
2008-11-03 11:10:00,14.02,14.03,13.94,13.97,2300.0,13.5861,13.5958,13.5086,13.5377,2300.0
2008-11-03 11:20:00,13.94,14.06,13.94,14.06,5600.0,13.5086,13.6249,13.5086,13.6249,5600.0
2008-11-03 11:30:00,14.06,14.14,14.02,14.1,6300.0,13.6249,13.7024,13.5861,13.6637,6300.0
2008-11-03 11:40:00,14.13,14.13,14.12,14.13,400.0,13.6927,13.6927,13.683,13.6927,400.0
2008-11-03 11:50:00,14.17,14.35,14.13,14.31,10300.0,13.7315,13.9059,13.6927,13.8672,10300.0
2008-11-03 12:00:00,14.32,14.43,14.23,14.25,13200.0,13.8768,13.9834,13.7896,13.809,13200.0
2008-11-03 12:10:00,14.21,14.23,14.2,14.22,1700.0,13.7703,13.7896,13.7606,13.7799,1700.0
2008-11-03 12:20:00,14.22,14.22,14.15,14.19,2300.0,13.7799,13.7799,13.7121,13.7509,2300.0
2008-11-03 12:30:00,14.21,14.21,14.15,14.17,2100.0,13.7703,13.7703,13.7121,13.7315,2100.0
2008-11-03 12:40:00,14.13,14.13,13.9,13.9,24100.0,13.6927,13.6927,13.4698,13.4698,24100.0
2008-11-03 12:50:00,13.89,13.9,13.83,13.83,8000.0,13.4602,13.4698,13.402,13.402,8000.0
2008-11-03 13:00:00,13.84,13.87,13.83,13.87,1700.0,13.4117,13.4408,13.402,13.4408,1700.0
2008-11-03 13:10:00,13.93,13.93,13.91,13.91,2200.0,13.4989,13.4989,13.4795,13.4795,2200.0
2008-11-03 13:20:00,13.93,13.94,13.91,13.91,1800.0,13.4989,13.5086,13.4795,13.4795,1800.0
2008-11-03 13:30:00,13.91,13.91,13.73,13.78,8400.0,13.4795,13.4795,13.3051,13.3536,8400.0
2008-11-03 13:40:00,13.8,13.8,13.74,13.74,900.0,13.3729,13.3729,13.3148,13.3148,900.0
2008-11-03 13:50:00,13.65,13.65,13.55,13.55,700.0,13.2276,13.2276,13.1307,13.1307,700.0
2008-11-03 14:00:00,13.57,13.62,13.5,13.54,4400.0,13.1501,13.1985,13.0822,13.121,4400.0
2008-11-03 14:10:00,13.56,13.57,13.43,13.47,7100.0,13.1404,13.1501,13.0144,13.0532,7100.0
2008-11-03 14:20:00,13.47,13.57,13.4,13.49,10800.0,13.0532,13.1501,12.9853,13.0725,10800.0
2008-11-03 14:30:00,13.51,13.55,13.48,13.53,7300.0,13.0919,13.1307,13.0628,13.1113,7300.0
2008-11-03 14:40:00,13.53,13.54,13.41,13.41,5700.0,13.1113,13.121,12.995,12.995,5700.0
2008-11-03 14:50:00,13.42,13.42,13.24,13.24,10700.0,13.0047,13.0047,12.8303,12.8303,10700.0
2008-11-03 15:00:00,13.22,13.27,13.14,13.15,3800.0,12.8109,12.8593,12.7334,12.7431,3800.0
2008-11-03 15:10:00,13.11,13.16,13.05,13.08,6000.0,12.7043,12.7527,12.6461,12.6752,6000.0
2008-11-03 15:20:00,13.08,13.08,12.95,12.99,11500.0,12.6752,12.6752,12.5492,12.588,11500.0
2008-11-03 15:30:00,13.0,13.16,13.0,13.16,9500.0,12.5977,12.7527,12.5977,12.7527,9500.0
2008-11-03 15:40:00,13.16,13.18,13.12,13.18,12800.0,12.7527,12.7721,12.714,12.7721,12800.0
2008-11-03 15:50:00,13.19,13.26,13.11,13.19,15800.0,12.7818,12.8496,12.7043,12.7818,15800.0
2008-11-04 09:30:00,13.13,13.61,13.13,13.47,11900.0,12.7237,13.1888,12.7237,13.0532,11900.0
2008-11-04 09:40:00,13.45,13.55,13.24,13.24,11600.0,13.0338,13.1307,12.8303,12.8303,11600.0
2008-11-04 09:50:00,13.41,13.42,13.3,13.34,19200.0,12.995,13.0047,12.8884,12.9272,19200.0
2008-11-04 10:00:00,13.35,13.5,13.35,13.47,9800.0,12.9369,13.0822,12.9369,13.0532,9800.0
2008-11-04 10:10:00,13.47,13.47,13.43,13.45,2800.0,13.0532,13.0532,13.0144,13.0338,2800.0
2008-11-04 10:20:00,13.45,13.5,13.41,13.49,12400.0,13.0338,13.0822,12.995,13.0725,12400.0
2008-11-04 10:30:00,13.51,13.57,13.51,13.57,5300.0,13.0919,13.1501,13.0919,13.1501,5300.0
2008-11-04 10:40:00,13.57,13.81,13.57,13.71,24000.0,13.1501,13.3826,13.1501,13.2857,24000.0
2008-11-04 10:50:00,13.73,13.8,13.55,13.55,12800.0,13.3051,13.3729,13.1307,13.1307,12800.0
2008-11-04 11:00:00,13.58,13.62,13.55,13.55,8500.0,13.1597,13.1985,13.1307,13.1307,8500.0
2008-11-04 11:10:00,13.56,13.61,13.53,13.6,6300.0,13.1404,13.1888,13.1113,13.1791,6300.0
2008-11-04 11:20:00,13.6,13.66,13.5,13.65,12800.0,13.1791,13.2373,13.0822,13.2276,12800.0
2008-11-04 11:30:00,13.66,13.78,13.6,13.78,8200.0,13.2373,13.3536,13.1791,13.3536,8200.0
2008-11-04 11:40:00,13.72,13.73,13.61,13.63,10800.0,13.2954,13.3051,13.1888,13.2082,10800.0
2008-11-04 11:50:00,13.65,13.78,13.63,13.73,11900.0,13.2276,13.3536,13.2082,13.3051,11900.0
2008-11-04 12:00:00,13.71,13.74,13.62,13.65,10000.0,13.2857,13.3148,13.1985,13.2276,10000.0
2008-11-04 12:10:00,13.67,13.83,13.67,13.83,10800.0,13.247,13.402,13.247,13.402,10800.0
2008-11-04 12:20:00,13.86,14.02,13.84,13.98,17900.0,13.4311,13.5861,13.4117,13.5474,17900.0
2008-11-04 12:30:00,13.98,14.01,13.93,13.99,14800.0,13.5474,13.5764,13.4989,13.5571,14800.0
2008-11-04 12:40:00,13.99,14.16,13.99,14.16,14300.0,13.5571,13.7218,13.5571,13.7218,14300.0
2008-11-04 12:50:00,14.16,14.35,14.16,14.35,25600.0,13.7218,13.9059,13.7218,13.9059,25600.0
2008-11-04 13:00:00,14.33,14.57,14.33,14.57,30500.0,13.8865,14.1191,13.8865,14.1191,30500.0
2008-11-04 13:10:00,14.59,14.62,14.44,14.52,26400.0,14.1385,14.1676,13.9931,14.0707,26400.0
2008-11-04 13:20:00,14.53,14.56,14.41,14.49,12400.0,14.0803,14.1094,13.9641,14.0416,12400.0
2008-11-04 13:30:00,14.48,14.48,14.28,14.33,21700.0,14.0319,14.0319,13.8381,13.8865,21700.0
2008-11-04 13:40:00,14.35,14.36,14.33,14.35,6900.0,13.9059,13.9156,13.8865,13.9059,6900.0
2008-11-04 13:50:00,14.35,14.35,14.32,14.33,4700.0,13.9059,13.9059,13.8768,13.8865,4700.0
2008-11-04 14:00:00,14.33,14.33,14.14,14.21,33300.0,13.8865,13.8865,13.7024,13.7703,33300.0
2008-11-04 14:10:00,14.21,14.22,14.09,14.15,5800.0,13.7703,13.7799,13.654,13.7121,5800.0
2008-11-04 14:20:00,14.12,14.14,14.03,14.08,10400.0,13.683,13.7024,13.5958,13.6443,10400.0
2008-11-04 14:30:00,14.07,14.17,14.07,14.16,15700.0,13.6346,13.7315,13.6346,13.7218,15700.0
2008-11-04 14:40:00,14.16,14.26,14.15,14.26,16600.0,13.7218,13.8187,13.7121,13.8187,16600.0
2008-11-04 14:50:00,14.25,14.3,14.21,14.21,19800.0,13.809,13.8575,13.7703,13.7703,19800.0
2008-11-04 15:00:00,14.23,14.23,14.06,14.12,8000.0,13.7896,13.7896,13.6249,13.683,8000.0
2008-11-04 15:10:00,14.1,14.27,14.06,14.27,12300.0,13.6637,13.8284,13.6249,13.8284,12300.0
2008-11-04 15:20:00,14.29,14.55,14.27,14.48,24900.0,13.8478,14.0997,13.8284,14.0319,24900.0
2008-11-04 15:30:00,14.49,14.73,14.48,14.66,23000.0,14.0416,14.2742,14.0319,14.2063,23000.0
2008-11-04 15:40:00,14.68,14.91,14.68,14.79,26200.0,14.2257,14.4486,14.2257,14.3323,26200.0
2008-11-04 15:50:00,14.79,15.01,14.51,14.88,87100.0,14.3323,14.5455,14.061,14.4195,87100.0
2008-11-05 09:30:00,14.85,14.85,14.05,14.54,5400.0,14.3904,14.3904,13.6152,14.09,5400.0
2008-11-05 09:40:00,14.62,14.66,14.38,14.42,8700.0,14.1676,14.2063,13.935,13.9738,8700.0
2008-11-05 09:50:00,14.42,14.42,14.21,14.27,12700.0,13.9738,13.9738,13.7703,13.8284,12700.0
2008-11-05 10:00:00,14.27,14.46,14.25,14.46,8200.0,13.8284,14.0125,13.809,14.0125,8200.0
2008-11-05 10:10:00,14.46,14.53,14.41,14.51,4500.0,14.0125,14.0803,13.9641,14.061,4500.0
2008-11-05 10:20:00,14.53,14.74,14.53,14.73,6300.0,14.0803,14.2838,14.0803,14.2742,6300.0
2008-11-05 10:30:00,14.73,14.73,14.54,14.57,7000.0,14.2742,14.2742,14.09,14.1191,7000.0
2008-11-05 10:40:00,14.59,14.69,14.59,14.69,66300.0,14.1385,14.2354,14.1385,14.2354,66300.0
2008-11-05 10:50:00,14.69,14.75,14.51,14.51,13400.0,14.2354,14.2935,14.061,14.061,13400.0
2008-11-05 11:00:00,14.52,14.52,14.4,14.4,10200.0,14.0707,14.0707,13.9544,13.9544,10200.0
2008-11-05 11:10:00,14.4,14.44,14.29,14.36,12500.0,13.9544,13.9931,13.8478,13.9156,12500.0
2008-11-05 11:20:00,14.34,14.4,14.34,14.4,6200.0,13.8962,13.9544,13.8962,13.9544,6200.0
2008-11-05 11:30:00,14.39,14.4,14.34,14.34,8900.0,13.9447,13.9544,13.8962,13.8962,8900.0
2008-11-05 11:40:00,14.34,14.35,14.24,14.3,6000.0,13.8962,13.9059,13.7993,13.8575,6000.0
2008-11-05 11:50:00,14.31,14.4,14.3,14.31,34900.0,13.8672,13.9544,13.8575,13.8672,34900.0
2008-11-05 12:00:00,14.33,14.37,14.31,14.32,4000.0,13.8865,13.9253,13.8672,13.8768,4000.0
2008-11-05 12:10:00,14.32,14.32,14.13,14.2,11900.0,13.8768,13.8768,13.6927,13.7606,11900.0
2008-11-05 12:20:00,14.18,14.23,14.06,14.09,12500.0,13.7412,13.7896,13.6249,13.654,12500.0
2008-11-05 12:30:00,14.05,14.09,14.04,14.05,5800.0,13.6152,13.654,13.6055,13.6152,5800.0
2008-11-05 12:40:00,14.05,14.06,14.03,14.05,3800.0,13.6152,13.6249,13.5958,13.6152,3800.0
2008-11-05 12:50:00,14.03,14.05,14.01,14.02,5100.0,13.5958,13.6152,13.5764,13.5861,5100.0
2008-11-05 13:00:00,14.03,14.19,14.03,14.19,8600.0,13.5958,13.7509,13.5958,13.7509,8600.0
2008-11-05 13:10:00,14.23,14.25,14.18,14.22,8400.0,13.7896,13.809,13.7412,13.7799,8400.0
2008-11-05 13:20:00,14.21,14.25,14.2,14.21,5100.0,13.7703,13.809,13.7606,13.7703,5100.0
2008-11-05 13:30:00,14.21,14.22,14.08,14.16,14600.0,13.7703,13.7799,13.6443,13.7218,14600.0
2008-11-05 13:40:00,14.16,14.35,14.15,14.29,35100.0,13.7218,13.9059,13.7121,13.8478,35100.0
2008-11-05 13:50:00,14.28,14.28,14.16,14.23,7100.0,13.8381,13.8381,13.7218,13.7896,7100.0
2008-11-05 14:00:00,14.23,14.23,14.05,14.06,19800.0,13.7896,13.7896,13.6152,13.6249,19800.0
2008-11-05 14:10:00,14.05,14.06,14.05,14.06,3500.0,13.6152,13.6249,13.6152,13.6249,3500.0
2008-11-05 14:20:00,14.05,14.2,14.05,14.13,28500.0,13.6152,13.7606,13.6152,13.6927,28500.0
2008-11-05 14:30:00,14.11,14.15,14.11,14.12,6800.0,13.6733,13.7121,13.6733,13.683,6800.0
2008-11-05 14:40:00,14.13,14.22,14.1,14.19,16800.0,13.6927,13.7799,13.6637,13.7509,16800.0
2008-11-05 14:50:00,14.19,14.2,14.12,14.12,6400.0,13.7509,13.7606,13.683,13.683,6400.0
2008-11-05 15:00:00,14.11,14.15,14.1,14.12,11000.0,13.6733,13.7121,13.6637,13.683,11000.0
2008-11-05 15:10:00,14.11,14.16,14.04,14.05,19600.0,13.6733,13.7218,13.6055,13.6152,19600.0
2008-11-05 15:20:00,14.05,14.06,13.91,14.06,20800.0,13.6152,13.6249,13.4795,13.6249,20800.0
2008-11-05 15:30:00,14.05,14.06,13.86,13.86,22700.0,13.6152,13.6249,13.4311,13.4311,22700.0
2008-11-05 15:40:00,13.87,14.15,13.87,14.1,34000.0,13.4408,13.7121,13.4408,13.6637,34000.0
2008-11-05 15:50:00,14.1,14.14,13.91,13.93,35200.0,13.6637,13.7024,13.4795,13.4989,35200.0
2008-11-06 09:30:00,13.81,14.08,13.77,13.91,14600.0,13.3826,13.6443,13.3439,13.4795,14600.0
2008-11-06 09:40:00,13.91,13.91,13.77,13.77,6900.0,13.4795,13.4795,13.3439,13.3439,6900.0
2008-11-06 09:50:00,13.73,13.76,13.6,13.65,11000.0,13.3051,13.3342,13.1791,13.2276,11000.0
2008-11-06 10:00:00,13.64,13.64,13.37,13.37,10500.0,13.2179,13.2179,12.9562,12.9562,10500.0
2008-11-06 10:10:00,13.39,13.56,13.34,13.44,16800.0,12.9756,13.1404,12.9272,13.0241,16800.0
2008-11-06 10:20:00,13.46,13.53,13.4,13.4,10200.0,13.0435,13.1113,12.9853,12.9853,10200.0
2008-11-06 10:30:00,13.4,13.41,13.07,13.1,19700.0,12.9853,12.995,12.6655,12.6946,19700.0
2008-11-06 10:40:00,13.1,13.12,13.0,13.0,17900.0,12.6946,12.714,12.5977,12.5977,17900.0
2008-11-06 10:50:00,13.0,13.08,12.92,13.07,23600.0,12.5977,12.6752,12.5202,12.6655,23600.0
2008-11-06 11:00:00,13.07,13.2,13.07,13.11,2800.0,12.6655,12.7915,12.6655,12.7043,2800.0
2008-11-06 11:10:00,13.11,13.17,13.04,13.07,2200.0,12.7043,12.7624,12.6365,12.6655,2200.0
2008-11-06 11:20:00,13.1,13.13,13.04,13.05,1600.0,12.6946,12.7237,12.6365,12.6461,1600.0
2008-11-06 11:30:00,13.05,13.18,12.95,12.97,15000.0,12.6461,12.7721,12.5492,12.5686,15000.0
2008-11-06 11:40:00,12.99,13.03,12.95,12.98,8000.0,12.588,12.6268,12.5492,12.5783,8000.0
2008-11-06 11:50:00,12.98,13.02,12.85,12.97,6500.0,12.5783,12.6171,12.4523,12.5686,6500.0
2008-11-06 12:00:00,12.96,12.96,12.82,12.82,6300.0,12.5589,12.5589,12.4233,12.4233,6300.0
2008-11-06 12:10:00,12.79,12.79,12.66,12.66,3400.0,12.3942,12.3942,12.2682,12.2682,3400.0
2008-11-06 12:20:00,12.67,12.68,12.56,12.63,6600.0,12.2779,12.2876,12.1713,12.2391,6600.0
2008-11-06 12:30:00,12.62,12.7,12.53,12.67,12600.0,12.2295,12.307,12.1422,12.2779,12600.0
2008-11-06 12:40:00,12.67,12.77,12.65,12.71,6800.0,12.2779,12.3748,12.2585,12.3167,6800.0
2008-11-06 12:50:00,12.72,12.72,12.68,12.71,2000.0,12.3264,12.3264,12.2876,12.3167,2000.0
2008-11-06 13:00:00,12.68,12.68,12.57,12.57,1700.0,12.2876,12.2876,12.181,12.181,1700.0
2008-11-06 13:10:00,12.57,12.57,12.5,12.5,7000.0,12.181,12.181,12.1132,12.1132,7000.0
2008-11-06 13:20:00,12.49,12.52,12.46,12.51,3900.0,12.1035,12.1325,12.0744,12.1229,3900.0
2008-11-06 13:30:00,12.51,12.51,12.3,12.36,41400.0,12.1229,12.1229,11.9194,11.9775,41400.0
2008-11-06 13:40:00,12.39,12.39,12.27,12.31,7700.0,12.0066,12.0066,11.8903,11.929,7700.0
2008-11-06 13:50:00,12.33,12.72,12.29,12.53,27200.0,11.9484,12.3264,11.9097,12.1422,27200.0
2008-11-06 14:00:00,12.47,12.73,12.47,12.71,9400.0,12.0841,12.3361,12.0841,12.3167,9400.0
2008-11-06 14:10:00,12.7,12.76,12.58,12.64,4200.0,12.307,12.3651,12.1907,12.2488,4200.0
2008-11-06 14:20:00,12.64,12.64,12.53,12.57,7400.0,12.2488,12.2488,12.1422,12.181,7400.0
2008-11-06 14:30:00,12.57,12.86,12.48,12.86,35200.0,12.181,12.462,12.0938,12.462,35200.0
2008-11-06 14:40:00,12.83,12.98,12.68,12.95,31000.0,12.433,12.5783,12.2876,12.5492,31000.0
2008-11-06 14:50:00,12.97,13.1,12.91,12.99,39100.0,12.5686,12.6946,12.5105,12.588,39100.0
2008-11-06 15:00:00,12.99,13.05,12.72,12.79,51800.0,12.588,12.6461,12.3264,12.3942,51800.0
2008-11-06 15:10:00,12.79,12.79,12.66,12.73,9400.0,12.3942,12.3942,12.2682,12.3361,9400.0
2008-11-06 15:20:00,12.73,12.74,12.65,12.66,11400.0,12.3361,12.3457,12.2585,12.2682,11400.0
2008-11-06 15:30:00,12.66,12.77,12.54,12.56,22300.0,12.2682,12.3748,12.1519,12.1713,22300.0
2008-11-06 15:40:00,12.53,12.59,12.27,12.46,44100.0,12.1422,12.2004,11.8903,12.0744,44100.0
2008-11-06 15:50:00,12.45,12.6,12.33,12.36,65100.0,12.0647,12.2101,11.9484,11.9775,65100.0
2008-11-07 09:30:00,12.65,12.97,12.56,12.71,14000.0,12.2585,12.5686,12.1713,12.3167,14000.0
2008-11-07 09:40:00,12.65,12.65,12.39,12.42,6800.0,12.2585,12.2585,12.0066,12.0356,6800.0
2008-11-07 09:50:00,12.41,12.51,12.29,12.41,4300.0,12.026,12.1229,11.9097,12.026,4300.0
2008-11-07 10:00:00,12.42,12.47,12.34,12.36,8200.0,12.0356,12.0841,11.9581,11.9775,8200.0
2008-11-07 10:10:00,12.34,12.52,12.34,12.41,11500.0,11.9581,12.1325,11.9581,12.026,11500.0
2008-11-07 10:20:00,12.41,12.43,12.34,12.39,26500.0,12.026,12.0453,11.9581,12.0066,26500.0
2008-11-07 10:30:00,12.35,12.41,12.28,12.39,9600.0,11.9678,12.026,11.9,12.0066,9600.0
2008-11-07 10:40:00,12.37,12.41,12.33,12.39,6900.0,11.9872,12.026,11.9484,12.0066,6900.0
2008-11-07 10:50:00,12.38,12.38,12.18,12.19,6400.0,11.9969,11.9969,11.8031,11.8128,6400.0
2008-11-07 11:00:00,12.17,12.2,12.01,12.02,12900.0,11.7934,11.8225,11.6383,11.648,12900.0
2008-11-07 11:10:00,12.01,12.04,11.91,11.94,17600.0,11.6383,11.6674,11.5414,11.5705,17600.0
2008-11-07 11:20:00,11.96,12.06,11.95,11.95,23900.0,11.5899,11.6868,11.5802,11.5802,23900.0
2008-11-07 11:30:00,11.95,11.95,11.81,11.9,10200.0,11.5802,11.5802,11.4445,11.5317,10200.0
2008-11-07 11:40:00,11.89,11.97,11.88,11.95,7800.0,11.522,11.5996,11.5124,11.5802,7800.0
2008-11-07 11:50:00,11.94,11.95,11.87,11.92,6100.0,11.5705,11.5802,11.5027,11.5511,6100.0
2008-11-07 12:00:00,11.91,11.97,11.88,11.97,5700.0,11.5414,11.5996,11.5124,11.5996,5700.0
2008-11-07 12:10:00,11.98,12.06,11.98,11.99,10600.0,11.6093,11.6868,11.6093,11.619,10600.0
2008-11-07 12:20:00,11.99,11.99,11.96,11.97,6200.0,11.619,11.619,11.5899,11.5996,6200.0
2008-11-07 12:30:00,11.96,11.96,11.9,11.94,4100.0,11.5899,11.5899,11.5317,11.5705,4100.0
2008-11-07 12:40:00,11.94,11.95,11.9,11.91,3400.0,11.5705,11.5802,11.5317,11.5414,3400.0
2008-11-07 12:50:00,11.91,12.05,11.89,12.05,38700.0,11.5414,11.6771,11.522,11.6771,38700.0
2008-11-07 13:00:00,12.06,12.1,12.06,12.07,5900.0,11.6868,11.7255,11.6868,11.6965,5900.0
2008-11-07 13:10:00,12.06,12.07,12.05,12.07,2100.0,11.6868,11.6965,11.6771,11.6965,2100.0
2008-11-07 13:20:00,12.07,12.09,12.05,12.06,6800.0,11.6965,11.7159,11.6771,11.6868,6800.0
2008-11-07 13:30:00,12.08,12.09,12.04,12.04,3100.0,11.7062,11.7159,11.6674,11.6674,3100.0
2008-11-07 13:40:00,12.04,12.04,11.95,11.99,7700.0,11.6674,11.6674,11.5802,11.619,7700.0
2008-11-07 13:50:00,11.99,12.03,11.99,12.01,5200.0,11.619,11.6577,11.619,11.6383,5200.0
2008-11-07 14:00:00,11.99,12.01,11.98,11.99,2600.0,11.619,11.6383,11.6093,11.619,2600.0
2008-11-07 14:10:00,12.02,12.03,11.98,12.01,4600.0,11.648,11.6577,11.6093,11.6383,4600.0
2008-11-07 14:20:00,12.02,12.02,11.96,11.98,5000.0,11.648,11.648,11.5899,11.6093,5000.0
2008-11-07 14:30:00,11.99,12.01,11.99,12.0,7600.0,11.619,11.6383,11.619,11.6286,7600.0
2008-11-07 14:40:00,12.0,12.2,12.0,12.19,14800.0,11.6286,11.8225,11.6286,11.8128,14800.0
2008-11-07 14:50:00,12.19,12.19,12.05,12.06,9900.0,11.8128,11.8128,11.6771,11.6868,9900.0
2008-11-07 15:00:00,12.08,12.08,11.92,12.0,15400.0,11.7062,11.7062,11.5511,11.6286,15400.0
2008-11-07 15:10:00,11.98,12.04,11.96,11.96,4400.0,11.6093,11.6674,11.5899,11.5899,4400.0
2008-11-07 15:20:00,11.96,12.03,11.9,11.94,26700.0,11.5899,11.6577,11.5317,11.5705,26700.0
2008-11-07 15:30:00,11.93,12.06,11.91,11.99,12000.0,11.5608,11.6868,11.5414,11.619,12000.0
2008-11-07 15:40:00,11.98,12.08,11.93,12.06,24900.0,11.6093,11.7062,11.5608,11.6868,24900.0
2008-11-07 15:50:00,12.07,12.18,12.04,12.11,38800.0,11.6965,11.8031,11.6674,11.7352,38800.0
2008-11-10 09:30:00,12.6,12.6,12.35,12.45,13700.0,12.2101,12.2101,11.9678,12.0647,13700.0
2008-11-10 09:40:00,12.45,12.45,12.15,12.2,13500.0,12.0647,12.0647,11.774,11.8225,13500.0
2008-11-10 09:50:00,12.2,12.22,12.14,12.18,11400.0,11.8225,11.8418,11.7643,11.8031,11400.0
2008-11-10 10:00:00,12.2,12.3,12.19,12.29,12900.0,11.8225,11.9194,11.8128,11.9097,12900.0
2008-11-10 10:10:00,12.3,12.3,12.18,12.2,8800.0,11.9194,11.9194,11.8031,11.8225,8800.0
2008-11-10 10:20:00,12.2,12.26,12.2,12.24,4500.0,11.8225,11.8806,11.8225,11.8612,4500.0
2008-11-10 10:30:00,12.24,12.24,12.09,12.14,7500.0,11.8612,11.8612,11.7159,11.7643,7500.0
2008-11-10 10:40:00,12.17,12.18,12.04,12.04,4000.0,11.7934,11.8031,11.6674,11.6674,4000.0
2008-11-10 10:50:00,12.03,12.03,11.97,11.99,9800.0,11.6577,11.6577,11.5996,11.619,9800.0
2008-11-10 11:00:00,11.99,12.0,11.92,11.95,5100.0,11.619,11.6286,11.5511,11.5802,5100.0
2008-11-10 11:10:00,11.95,12.0,11.85,11.94,20300.0,11.5802,11.6286,11.4833,11.5705,20300.0
2008-11-10 11:20:00,11.9,12.0,11.89,11.95,7300.0,11.5317,11.6286,11.522,11.5802,7300.0
2008-11-10 11:30:00,11.93,12.0,11.9,11.94,11200.0,11.5608,11.6286,11.5317,11.5705,11200.0
2008-11-10 11:40:00,11.99,12.0,11.97,12.0,1500.0,11.619,11.6286,11.5996,11.6286,1500.0
2008-11-10 11:50:00,11.98,11.98,11.87,11.89,2600.0,11.6093,11.6093,11.5027,11.522,2600.0
2008-11-10 12:00:00,11.9,11.91,11.77,11.79,4800.0,11.5317,11.5414,11.4058,11.4251,4800.0
2008-11-10 12:10:00,11.8,11.8,11.69,11.69,4600.0,11.4348,11.4348,11.3282,11.3282,4600.0
2008-11-10 12:20:00,11.68,11.68,11.57,11.57,10600.0,11.3185,11.3185,11.2119,11.2119,10600.0
2008-11-10 12:30:00,11.56,11.57,11.44,11.52,5600.0,11.2023,11.2119,11.086,11.1635,5600.0
2008-11-10 12:40:00,11.54,11.54,11.39,11.44,13500.0,11.1829,11.1829,11.0375,11.086,13500.0
2008-11-10 12:50:00,11.44,11.44,11.34,11.43,18600.0,11.086,11.086,10.9891,11.0763,18600.0
2008-11-10 13:00:00,11.43,11.44,11.38,11.44,2700.0,11.0763,11.086,11.0278,11.086,2700.0
2008-11-10 13:10:00,11.44,11.44,11.42,11.43,5600.0,11.086,11.086,11.0666,11.0763,5600.0
2008-11-10 13:20:00,11.4,11.4,11.34,11.38,3400.0,11.0472,11.0472,10.9891,11.0278,3400.0
2008-11-10 13:30:00,11.33,11.39,11.25,11.25,13200.0,10.9794,11.0375,10.9019,10.9019,13200.0
2008-11-10 13:40:00,11.24,11.26,11.13,11.2,17500.0,10.8922,10.9115,10.7856,10.8534,17500.0
2008-11-10 13:50:00,11.2,11.32,11.19,11.32,6200.0,10.8534,10.9697,10.8437,10.9697,6200.0
2008-11-10 14:00:00,11.32,11.38,11.32,11.35,5700.0,10.9697,11.0278,10.9697,10.9988,5700.0
2008-11-10 14:10:00,11.35,11.35,11.28,11.29,7300.0,10.9988,10.9988,10.9309,10.9406,7300.0
2008-11-10 14:20:00,11.31,11.33,11.3,11.3,8600.0,10.96,10.9794,10.9503,10.9503,8600.0
2008-11-10 14:30:00,11.27,11.32,11.26,11.31,4400.0,10.9212,10.9697,10.9115,10.96,4400.0
2008-11-10 14:40:00,11.32,11.36,11.28,11.3,5500.0,10.9697,11.0084,10.9309,10.9503,5500.0
2008-11-10 14:50:00,11.31,11.37,11.31,11.35,5700.0,10.96,11.0181,10.96,10.9988,5700.0
2008-11-10 15:00:00,11.34,11.36,11.25,11.34,5900.0,10.9891,11.0084,10.9019,10.9891,5900.0
2008-11-10 15:10:00,11.33,11.51,11.33,11.47,7500.0,10.9794,11.1538,10.9794,11.115,7500.0
2008-11-10 15:20:00,11.47,11.48,11.29,11.38,18500.0,11.115,11.1247,10.9406,11.0278,18500.0
2008-11-10 15:30:00,11.46,11.46,11.32,11.35,9000.0,11.1054,11.1054,10.9697,10.9988,9000.0
2008-11-10 15:40:00,11.35,11.61,11.35,11.61,17200.0,10.9988,11.2507,10.9988,11.2507,17200.0
2008-11-10 15:50:00,11.59,11.73,11.48,11.66,28700.0,11.2313,11.367,11.1247,11.2992,28700.0
2008-11-11 09:30:00,11.21,11.8,11.21,11.4,20600.0,10.8631,11.4348,10.8631,11.0472,20600.0
2008-11-11 09:40:00,11.4,11.4,10.97,11.05,24900.0,11.0472,11.0472,10.6305,10.708,24900.0
2008-11-11 09:50:00,11.05,11.07,10.75,10.88,25200.0,10.708,10.7274,10.4173,10.5433,25200.0
2008-11-11 10:00:00,10.89,10.91,10.61,10.7,14500.0,10.553,10.5724,10.2817,10.3689,14500.0
2008-11-11 10:10:00,10.73,10.73,10.67,10.7,10500.0,10.3979,10.3979,10.3398,10.3689,10500.0
2008-11-11 10:20:00,10.7,10.7,10.63,10.65,6900.0,10.3689,10.3689,10.301,10.3204,6900.0
2008-11-11 10:30:00,10.62,10.74,10.62,10.7,12800.0,10.2913,10.4076,10.2913,10.3689,12800.0
2008-11-11 10:40:00,10.7,10.75,10.69,10.75,6000.0,10.3689,10.4173,10.3592,10.4173,6000.0
2008-11-11 10:50:00,10.75,10.75,10.64,10.64,5700.0,10.4173,10.4173,10.3107,10.3107,5700.0
2008-11-11 11:00:00,10.62,10.62,10.34,10.42,25600.0,10.2913,10.2913,10.02,10.0975,25600.0
2008-11-11 11:10:00,10.45,10.57,10.43,10.45,52000.0,10.1266,10.2429,10.1072,10.1266,52000.0
2008-11-11 11:20:00,10.48,10.5,10.27,10.34,24100.0,10.1557,10.1751,9.9522,10.02,24100.0
2008-11-11 11:30:00,10.34,10.43,10.25,10.32,16600.0,10.02,10.1072,9.9328,10.0006,16600.0
2008-11-11 11:40:00,10.31,10.37,10.25,10.32,12900.0,9.9909,10.0491,9.9328,10.0006,12900.0
2008-11-11 11:50:00,10.29,10.39,10.29,10.39,3000.0,9.9716,10.0685,9.9716,10.0685,3000.0
2008-11-11 12:00:00,10.38,10.39,10.37,10.38,7900.0,10.0588,10.0685,10.0491,10.0588,7900.0
2008-11-11 12:10:00,10.38,10.39,10.33,10.33,8900.0,10.0588,10.0685,10.0103,10.0103,8900.0
2008-11-11 12:20:00,10.3,10.32,10.24,10.25,14600.0,9.9813,10.0006,9.9231,9.9328,14600.0
2008-11-11 12:30:00,10.24,10.26,10.15,10.17,16600.0,9.9231,9.9425,9.8359,9.8553,16600.0
2008-11-11 12:40:00,10.18,10.2,10.17,10.2,26300.0,9.865,9.8843,9.8553,9.8843,26300.0
2008-11-11 12:50:00,10.2,10.29,10.19,10.29,15900.0,9.8843,9.9716,9.8747,9.9716,15900.0
2008-11-11 13:00:00,10.29,10.29,10.19,10.21,20900.0,9.9716,9.9716,9.8747,9.894,20900.0
2008-11-11 13:10:00,10.21,10.25,10.19,10.19,11500.0,9.894,9.9328,9.8747,9.8747,11500.0
2008-11-11 13:20:00,10.18,10.21,10.13,10.17,13700.0,9.865,9.894,9.8165,9.8553,13700.0
2008-11-11 13:30:00,10.17,10.19,10.16,10.19,7100.0,9.8553,9.8747,9.8456,9.8747,7100.0
2008-11-11 13:40:00,10.19,10.26,10.19,10.24,7200.0,9.8747,9.9425,9.8747,9.9231,7200.0
2008-11-11 13:50:00,10.24,10.33,10.23,10.33,19300.0,9.9231,10.0103,9.9134,10.0103,19300.0
2008-11-11 14:00:00,10.32,10.33,10.28,10.28,15900.0,10.0006,10.0103,9.9619,9.9619,15900.0
2008-11-11 14:10:00,10.31,10.31,10.25,10.31,20400.0,9.9909,9.9909,9.9328,9.9909,20400.0
2008-11-11 14:20:00,10.31,10.5,10.31,10.5,27400.0,9.9909,10.1751,9.9909,10.1751,27400.0
2008-11-11 14:30:00,10.49,10.6,10.47,10.5,30300.0,10.1654,10.272,10.146,10.1751,30300.0
2008-11-11 14:40:00,10.49,10.49,10.44,10.47,19300.0,10.1654,10.1654,10.1169,10.146,19300.0
2008-11-11 14:50:00,10.47,10.47,10.42,10.46,12000.0,10.146,10.146,10.0975,10.1363,12000.0
2008-11-11 15:00:00,10.46,10.46,10.36,10.42,17300.0,10.1363,10.1363,10.0394,10.0975,17300.0
2008-11-11 15:10:00,10.44,10.44,10.3,10.38,25500.0,10.1169,10.1169,9.9813,10.0588,25500.0
2008-11-11 15:20:00,10.39,10.5,10.39,10.48,16800.0,10.0685,10.1751,10.0685,10.1557,16800.0
2008-11-11 15:30:00,10.48,10.5,10.33,10.34,27800.0,10.1557,10.1751,10.0103,10.02,27800.0
2008-11-11 15:40:00,10.31,10.37,10.24,10.35,35700.0,9.9909,10.0491,9.9231,10.0297,35700.0
2008-11-11 15:50:00,10.34,10.48,10.18,10.35,88300.0,10.02,10.1557,9.865,10.0297,88300.0
2008-11-12 09:30:00,11.64,12.49,11.35,11.82,102100.0,11.2798,12.1035,10.9988,11.4542,102100.0
2008-11-12 09:40:00,11.86,12.34,11.8,12.26,45900.0,11.493,11.9581,11.4348,11.8806,45900.0
2008-11-12 09:50:00,12.32,13.17,12.32,12.72,125500.0,11.9387,12.7624,11.9387,12.3264,125500.0
2008-11-12 10:00:00,12.71,12.99,12.51,12.56,55800.0,12.3167,12.588,12.1229,12.1713,55800.0
2008-11-12 10:10:00,12.51,12.52,12.29,12.32,45600.0,12.1229,12.1325,11.9097,11.9387,45600.0
2008-11-12 10:20:00,12.29,12.33,12.04,12.16,73800.0,11.9097,11.9484,11.6674,11.7837,73800.0
2008-11-12 10:30:00,12.16,12.28,11.87,11.97,85400.0,11.7837,11.9,11.5027,11.5996,85400.0
2008-11-12 10:40:00,11.98,11.98,11.7,11.77,63500.0,11.6093,11.6093,11.3379,11.4058,63500.0
2008-11-12 10:50:00,11.75,11.83,11.71,11.76,26300.0,11.3864,11.4639,11.3476,11.3961,26300.0
2008-11-12 11:00:00,11.76,11.79,11.55,11.62,29100.0,11.3961,11.4251,11.1926,11.2604,29100.0
2008-11-12 11:10:00,11.62,11.75,11.6,11.65,51900.0,11.2604,11.3864,11.241,11.2895,51900.0
2008-11-12 11:20:00,11.65,11.8,11.61,11.75,42400.0,11.2895,11.4348,11.2507,11.3864,42400.0
2008-11-12 11:30:00,11.75,11.8,11.68,11.75,41000.0,11.3864,11.4348,11.3185,11.3864,41000.0
2008-11-12 11:40:00,11.75,11.79,11.72,11.75,35100.0,11.3864,11.4251,11.3573,11.3864,35100.0
2008-11-12 11:50:00,11.76,11.87,11.75,11.82,33900.0,11.3961,11.5027,11.3864,11.4542,33900.0
2008-11-12 12:00:00,11.82,11.97,11.82,11.88,16100.0,11.4542,11.5996,11.4542,11.5124,16100.0
2008-11-12 12:10:00,11.87,11.9,11.78,11.89,13700.0,11.5027,11.5317,11.4155,11.522,13700.0
2008-11-12 12:20:00,11.88,12.08,11.87,12.02,28000.0,11.5124,11.7062,11.5027,11.648,28000.0
2008-11-12 12:30:00,12.02,12.16,11.9,12.05,44300.0,11.648,11.7837,11.5317,11.6771,44300.0
2008-11-12 12:40:00,12.04,12.18,11.86,11.93,27800.0,11.6674,11.8031,11.493,11.5608,27800.0
2008-11-12 12:50:00,11.94,11.94,11.77,11.8,19100.0,11.5705,11.5705,11.4058,11.4348,19100.0
2008-11-12 13:00:00,11.87,11.93,11.85,11.89,18300.0,11.5027,11.5608,11.4833,11.522,18300.0
2008-11-12 13:10:00,11.88,11.93,11.86,11.93,9800.0,11.5124,11.5608,11.493,11.5608,9800.0
2008-11-12 13:20:00,11.93,11.96,11.89,11.89,8300.0,11.5608,11.5899,11.522,11.522,8300.0
2008-11-12 13:30:00,11.88,11.9,11.71,11.81,40700.0,11.5124,11.5317,11.3476,11.4445,40700.0
2008-11-12 13:40:00,11.84,11.9,11.84,11.86,10400.0,11.4736,11.5317,11.4736,11.493,10400.0
2008-11-12 13:50:00,11.87,11.88,11.74,11.79,9100.0,11.5027,11.5124,11.3767,11.4251,9100.0
2008-11-12 14:00:00,11.78,11.79,11.6,11.62,23400.0,11.4155,11.4251,11.241,11.2604,23400.0
2008-11-12 14:10:00,11.61,11.62,11.57,11.59,24500.0,11.2507,11.2604,11.2119,11.2313,24500.0
2008-11-12 14:20:00,11.59,11.59,11.4,11.44,35000.0,11.2313,11.2313,11.0472,11.086,35000.0
2008-11-12 14:30:00,11.43,11.43,11.14,11.2,26500.0,11.0763,11.0763,10.7953,10.8534,26500.0
2008-11-12 14:40:00,11.22,11.4,11.21,11.32,23400.0,10.8728,11.0472,10.8631,10.9697,23400.0
2008-11-12 14:50:00,11.32,11.33,11.01,11.11,48900.0,10.9697,10.9794,10.6693,10.7662,48900.0
2008-11-12 15:00:00,11.12,11.25,11.12,11.24,15300.0,10.7759,10.9019,10.7759,10.8922,15300.0
2008-11-12 15:10:00,11.25,11.25,11.11,11.16,15200.0,10.9019,10.9019,10.7662,10.8146,15200.0
2008-11-12 15:20:00,11.19,11.19,10.83,10.96,64100.0,10.8437,10.8437,10.4948,10.6208,64100.0
2008-11-12 15:30:00,10.95,10.98,10.68,10.91,66100.0,10.6111,10.6402,10.3495,10.5724,66100.0
2008-11-12 15:40:00,10.9,10.96,10.73,10.94,39900.0,10.5627,10.6208,10.3979,10.6014,39900.0
2008-11-12 15:50:00,10.94,10.94,10.73,10.78,67900.0,10.6014,10.6014,10.3979,10.4464,67900.0
2008-11-13 09:30:00,10.51,11.48,10.51,10.65,31100.0,10.1848,11.1247,10.1848,10.3204,31100.0
2008-11-13 09:40:00,10.65,10.8,10.53,10.53,17400.0,10.3204,10.4658,10.2041,10.2041,17400.0
2008-11-13 09:50:00,10.53,10.54,10.04,10.05,46400.0,10.2041,10.2138,9.7293,9.739,46400.0
2008-11-13 10:00:00,10.01,10.1,9.68,9.7,57400.0,9.7002,9.7874,9.3804,9.3998,57400.0
2008-11-13 10:10:00,9.69,10.35,9.69,10.14,22800.0,9.3901,10.0297,9.3901,9.8262,22800.0
2008-11-13 10:20:00,10.12,10.34,10.09,10.25,23100.0,9.8068,10.02,9.7777,9.9328,23100.0
2008-11-13 10:30:00,10.24,10.36,10.23,10.33,16800.0,9.9231,10.0394,9.9134,10.0103,16800.0
2008-11-13 10:40:00,10.33,10.42,10.23,10.23,18200.0,10.0103,10.0975,9.9134,9.9134,18200.0
2008-11-13 10:50:00,10.24,10.24,10.15,10.2,22500.0,9.9231,9.9231,9.8359,9.8843,22500.0
2008-11-13 11:00:00,10.19,10.21,10.0,10.0,38900.0,9.8747,9.894,9.6905,9.6905,38900.0
2008-11-13 11:10:00,9.98,10.0,9.95,9.98,14000.0,9.6712,9.6905,9.6421,9.6712,14000.0
2008-11-13 11:20:00,9.99,10.05,9.96,10.05,17900.0,9.6808,9.739,9.6518,9.739,17900.0
2008-11-13 11:30:00,10.05,10.09,9.89,9.94,8900.0,9.739,9.7777,9.5839,9.6324,8900.0
2008-11-13 11:40:00,9.93,10.0,9.93,9.98,8000.0,9.6227,9.6905,9.6227,9.6712,8000.0
2008-11-13 11:50:00,9.99,10.0,9.86,9.86,11900.0,9.6808,9.6905,9.5549,9.5549,11900.0
2008-11-13 12:00:00,9.87,9.91,9.8,9.88,4000.0,9.5646,9.6033,9.4967,9.5742,4000.0
2008-11-13 12:10:00,9.91,9.91,9.8,9.84,5000.0,9.6033,9.6033,9.4967,9.5355,5000.0
2008-11-13 12:20:00,9.82,9.83,9.61,9.65,22900.0,9.5161,9.5258,9.3126,9.3514,22900.0
2008-11-13 12:30:00,9.65,9.76,9.61,9.76,22600.0,9.3514,9.458,9.3126,9.458,22600.0
2008-11-13 12:40:00,9.77,9.8,9.6,9.6,7300.0,9.4677,9.4967,9.3029,9.3029,7300.0
2008-11-13 12:50:00,9.57,9.61,9.35,9.36,33700.0,9.2738,9.3126,9.0607,9.0703,33700.0
2008-11-13 13:00:00,9.35,9.44,9.35,9.44,21400.0,9.0607,9.1479,9.0607,9.1479,21400.0
2008-11-13 13:10:00,9.46,9.69,9.45,9.65,12700.0,9.1672,9.3901,9.1576,9.3514,12700.0
2008-11-13 13:20:00,9.67,9.69,9.64,9.69,9200.0,9.3707,9.3901,9.3417,9.3901,9200.0
2008-11-13 13:30:00,9.69,9.82,9.66,9.77,18400.0,9.3901,9.5161,9.3611,9.4677,18400.0
2008-11-13 13:40:00,9.83,10.03,9.81,10.02,21800.0,9.5258,9.7196,9.5064,9.7099,21800.0
2008-11-13 13:50:00,10.0,10.02,9.86,9.89,17700.0,9.6905,9.7099,9.5549,9.5839,17700.0
2008-11-13 14:00:00,9.96,9.96,9.88,9.91,6700.0,9.6518,9.6518,9.5742,9.6033,6700.0
2008-11-13 14:10:00,9.98,10.03,9.93,10.0,11400.0,9.6712,9.7196,9.6227,9.6905,11400.0
2008-11-13 14:20:00,10.02,10.38,10.01,10.34,45700.0,9.7099,10.0588,9.7002,10.02,45700.0
2008-11-13 14:30:00,10.34,10.64,10.3,10.64,30300.0,10.02,10.3107,9.9813,10.3107,30300.0
2008-11-13 14:40:00,10.64,10.66,10.51,10.62,24400.0,10.3107,10.3301,10.1848,10.2913,24400.0
2008-11-13 14:50:00,10.65,10.71,10.58,10.65,19800.0,10.3204,10.3786,10.2526,10.3204,19800.0
2008-11-13 15:00:00,10.68,10.8,10.42,10.45,50100.0,10.3495,10.4658,10.0975,10.1266,50100.0
2008-11-13 15:10:00,10.47,10.9,10.47,10.82,34400.0,10.146,10.5627,10.146,10.4852,34400.0
2008-11-13 15:20:00,10.83,11.15,10.75,10.9,71400.0,10.4948,10.8049,10.4173,10.5627,71400.0
2008-11-13 15:30:00,10.86,10.92,10.65,10.73,95000.0,10.5239,10.5821,10.3204,10.3979,95000.0
2008-11-13 15:40:00,10.75,10.92,10.68,10.88,75700.0,10.4173,10.5821,10.3495,10.5433,75700.0
2008-11-13 15:50:00,10.91,11.2,10.86,11.17,98900.0,10.5724,10.8534,10.5239,10.8243,98900.0
2008-11-14 09:30:00,10.9,10.9,10.19,10.32,22100.0,10.5627,10.5627,9.8747,10.0006,22100.0
2008-11-14 09:40:00,10.19,10.55,10.14,10.23,18900.0,9.8747,10.2235,9.8262,9.9134,18900.0
2008-11-14 09:50:00,10.2,10.63,10.2,10.5,18000.0,9.8843,10.301,9.8843,10.1751,18000.0
2008-11-14 10:00:00,10.53,10.61,10.3,10.34,21600.0,10.2041,10.2817,9.9813,10.02,21600.0
2008-11-14 10:10:00,10.34,10.38,10.13,10.15,26100.0,10.02,10.0588,9.8165,9.8359,26100.0
2008-11-14 10:20:00,10.15,10.43,10.15,10.39,13000.0,9.8359,10.1072,9.8359,10.0685,13000.0
2008-11-14 10:30:00,10.38,10.39,10.17,10.17,7400.0,10.0588,10.0685,9.8553,9.8553,7400.0
2008-11-14 10:40:00,10.15,10.21,10.0,10.21,14600.0,9.8359,9.894,9.6905,9.894,14600.0
2008-11-14 10:50:00,10.24,10.24,10.08,10.08,9500.0,9.9231,9.9231,9.7681,9.7681,9500.0
2008-11-14 11:00:00,10.11,10.17,9.95,10.01,19600.0,9.7971,9.8553,9.6421,9.7002,19600.0
2008-11-14 11:10:00,10.02,10.2,10.02,10.19,10400.0,9.7099,9.8843,9.7099,9.8747,10400.0
2008-11-14 11:20:00,10.18,10.25,10.09,10.16,8200.0,9.865,9.9328,9.7777,9.8456,8200.0
2008-11-14 11:30:00,10.14,10.16,10.0,10.0,8700.0,9.8262,9.8456,9.6905,9.6905,8700.0
2008-11-14 11:40:00,10.01,10.14,10.0,10.14,15100.0,9.7002,9.8262,9.6905,9.8262,15100.0
2008-11-14 11:50:00,10.1,10.25,10.1,10.18,8100.0,9.7874,9.9328,9.7874,9.865,8100.0
2008-11-14 12:00:00,10.18,10.21,10.02,10.05,14000.0,9.865,9.894,9.7099,9.739,14000.0
2008-11-14 12:10:00,10.05,10.05,10.0,10.03,15200.0,9.739,9.739,9.6905,9.7196,15200.0
2008-11-14 12:20:00,10.04,10.23,10.04,10.23,10800.0,9.7293,9.9134,9.7293,9.9134,10800.0
2008-11-14 12:30:00,10.21,10.4,10.13,10.37,18200.0,9.894,10.0782,9.8165,10.0491,18200.0
2008-11-14 12:40:00,10.37,10.43,10.31,10.31,7600.0,10.0491,10.1072,9.9909,9.9909,7600.0
2008-11-14 12:50:00,10.33,10.42,10.27,10.42,16300.0,10.0103,10.0975,9.9522,10.0975,16300.0
2008-11-14 13:00:00,10.42,10.45,10.35,10.44,24700.0,10.0975,10.1266,10.0297,10.1169,24700.0
2008-11-14 13:10:00,10.42,10.5,10.39,10.5,10300.0,10.0975,10.1751,10.0685,10.1751,10300.0
2008-11-14 13:20:00,10.5,10.65,10.48,10.6,10400.0,10.1751,10.3204,10.1557,10.272,10400.0
2008-11-14 13:30:00,10.63,10.76,10.54,10.61,17100.0,10.301,10.427,10.2138,10.2817,17100.0
2008-11-14 13:40:00,10.62,10.67,10.54,10.56,6100.0,10.2913,10.3398,10.2138,10.2332,6100.0
2008-11-14 13:50:00,10.55,10.78,10.55,10.68,13700.0,10.2235,10.4464,10.2235,10.3495,13700.0
2008-11-14 14:00:00,10.69,10.8,10.68,10.75,18500.0,10.3592,10.4658,10.3495,10.4173,18500.0
2008-11-14 14:10:00,10.76,10.8,10.72,10.8,25400.0,10.427,10.4658,10.3883,10.4658,25400.0
2008-11-14 14:20:00,10.8,10.8,10.73,10.76,26100.0,10.4658,10.4658,10.3979,10.427,26100.0
2008-11-14 14:30:00,10.77,10.78,10.62,10.75,16500.0,10.4367,10.4464,10.2913,10.4173,16500.0
2008-11-14 14:40:00,10.78,10.8,10.75,10.8,16700.0,10.4464,10.4658,10.4173,10.4658,16700.0
2008-11-14 14:50:00,10.8,10.9,10.72,10.8,23100.0,10.4658,10.5627,10.3883,10.4658,23100.0
2008-11-14 15:00:00,10.8,10.8,10.76,10.8,24000.0,10.4658,10.4658,10.427,10.4658,24000.0
2008-11-14 15:10:00,10.79,10.8,10.75,10.75,19200.0,10.4561,10.4658,10.4173,10.4173,19200.0
2008-11-14 15:20:00,10.75,10.82,10.74,10.79,20900.0,10.4173,10.4852,10.4076,10.4561,20900.0
2008-11-14 15:30:00,10.79,10.79,10.59,10.61,31800.0,10.4561,10.4561,10.2623,10.2817,31800.0
2008-11-14 15:40:00,10.6,10.6,10.38,10.51,23700.0,10.272,10.272,10.0588,10.1848,23700.0
2008-11-14 15:50:00,10.5,10.5,10.22,10.27,39000.0,10.1751,10.1751,9.9037,9.9522,39000.0
2008-11-17 09:30:00,10.27,10.85,10.04,10.14,9700.0,9.9522,10.5142,9.7293,9.8262,9700.0
2008-11-17 09:40:00,10.13,10.21,10.07,10.2,6300.0,9.8165,9.894,9.7584,9.8843,6300.0
2008-11-17 09:50:00,10.19,10.31,10.19,10.26,24000.0,9.8747,9.9909,9.8747,9.9425,24000.0
2008-11-17 10:00:00,10.26,10.31,10.26,10.3,8900.0,9.9425,9.9909,9.9425,9.9813,8900.0
2008-11-17 10:10:00,10.3,10.3,10.13,10.15,20700.0,9.9813,9.9813,9.8165,9.8359,20700.0
2008-11-17 10:20:00,10.11,10.15,10.01,10.15,16900.0,9.7971,9.8359,9.7002,9.8359,16900.0
2008-11-17 10:30:00,10.15,10.28,10.15,10.16,16100.0,9.8359,9.9619,9.8359,9.8456,16100.0
2008-11-17 10:40:00,10.16,10.28,10.16,10.24,7600.0,9.8456,9.9619,9.8456,9.9231,7600.0
2008-11-17 10:50:00,10.26,10.3,10.2,10.2,13800.0,9.9425,9.9813,9.8843,9.8843,13800.0
2008-11-17 11:00:00,10.2,10.3,10.19,10.27,11200.0,9.8843,9.9813,9.8747,9.9522,11200.0
2008-11-17 11:10:00,10.26,10.3,10.22,10.22,7300.0,9.9425,9.9813,9.9037,9.9037,7300.0
2008-11-17 11:20:00,10.23,10.24,10.18,10.18,6600.0,9.9134,9.9231,9.865,9.865,6600.0
2008-11-17 11:30:00,10.18,10.27,10.17,10.26,10400.0,9.865,9.9522,9.8553,9.9425,10400.0
2008-11-17 11:40:00,10.26,10.26,10.18,10.24,7800.0,9.9425,9.9425,9.865,9.9231,7800.0
2008-11-17 11:50:00,10.24,10.3,10.24,10.27,9100.0,9.9231,9.9813,9.9231,9.9522,9100.0
2008-11-17 12:00:00,10.28,10.29,10.21,10.28,11100.0,9.9619,9.9716,9.894,9.9619,11100.0
2008-11-17 12:10:00,10.25,10.31,10.25,10.28,11800.0,9.9328,9.9909,9.9328,9.9619,11800.0
2008-11-17 12:20:00,10.28,10.3,10.23,10.26,10000.0,9.9619,9.9813,9.9134,9.9425,10000.0
2008-11-17 12:30:00,10.25,10.35,10.2,10.23,19800.0,9.9328,10.0297,9.8843,9.9134,19800.0
2008-11-17 12:40:00,10.25,10.3,10.24,10.29,18400.0,9.9328,9.9813,9.9231,9.9716,18400.0
2008-11-17 12:50:00,10.29,10.3,10.23,10.25,12500.0,9.9716,9.9813,9.9134,9.9328,12500.0
2008-11-17 13:00:00,10.25,10.26,10.13,10.18,6300.0,9.9328,9.9425,9.8165,9.865,6300.0
2008-11-17 13:10:00,10.18,10.2,10.12,10.15,7700.0,9.865,9.8843,9.8068,9.8359,7700.0
2008-11-17 13:20:00,10.16,10.18,10.09,10.16,6800.0,9.8456,9.865,9.7777,9.8456,6800.0
2008-11-17 13:30:00,10.17,10.21,10.1,10.15,17900.0,9.8553,9.894,9.7874,9.8359,17900.0
2008-11-17 13:40:00,10.14,10.17,10.1,10.16,28100.0,9.8262,9.8553,9.7874,9.8456,28100.0
2008-11-17 13:50:00,10.16,10.26,10.09,10.18,17800.0,9.8456,9.9425,9.7777,9.865,17800.0
2008-11-17 14:00:00,10.2,10.24,10.11,10.17,9100.0,9.8843,9.9231,9.7971,9.8553,9100.0
2008-11-17 14:10:00,10.17,10.27,10.16,10.18,9900.0,9.8553,9.9522,9.8456,9.865,9900.0
2008-11-17 14:20:00,10.2,10.28,10.18,10.22,7900.0,9.8843,9.9619,9.865,9.9037,7900.0
2008-11-17 14:30:00,10.24,10.38,10.18,10.37,10800.0,9.9231,10.0588,9.865,10.0491,10800.0
2008-11-17 14:40:00,10.35,10.44,10.31,10.39,12900.0,10.0297,10.1169,9.9909,10.0685,12900.0
2008-11-17 14:50:00,10.38,10.48,10.36,10.44,10300.0,10.0588,10.1557,10.0394,10.1169,10300.0
2008-11-17 15:00:00,10.43,10.46,10.35,10.37,19400.0,10.1072,10.1363,10.0297,10.0491,19400.0
2008-11-17 15:10:00,10.37,10.44,10.3,10.42,18400.0,10.0491,10.1169,9.9813,10.0975,18400.0
2008-11-17 15:20:00,10.43,10.44,10.24,10.3,23700.0,10.1072,10.1169,9.9231,9.9813,23700.0
2008-11-17 15:30:00,10.3,10.33,10.12,10.2,17500.0,9.9813,10.0103,9.8068,9.8843,17500.0
2008-11-17 15:40:00,10.23,10.33,10.15,10.23,32300.0,9.9134,10.0103,9.8359,9.9134,32300.0
2008-11-17 15:50:00,10.19,10.26,10.14,10.15,23000.0,9.8747,9.9425,9.8262,9.8359,23000.0
2008-11-18 09:30:00,10.27,10.3,10.03,10.08,7100.0,9.9522,9.9813,9.7196,9.7681,7100.0
2008-11-18 09:40:00,10.08,10.26,10.01,10.26,17900.0,9.7681,9.9425,9.7002,9.9425,17900.0
2008-11-18 09:50:00,10.24,10.25,10.1,10.21,11200.0,9.9231,9.9328,9.7874,9.894,11200.0
2008-11-18 10:00:00,10.21,10.26,10.19,10.21,11500.0,9.894,9.9425,9.8747,9.894,11500.0
2008-11-18 10:10:00,10.24,10.26,10.17,10.21,5900.0,9.9231,9.9425,9.8553,9.894,5900.0
2008-11-18 10:20:00,10.23,10.46,10.23,10.39,19500.0,9.9134,10.1363,9.9134,10.0685,19500.0
2008-11-18 10:30:00,10.38,10.38,10.22,10.25,14800.0,10.0588,10.0588,9.9037,9.9328,14800.0
2008-11-18 10:40:00,10.25,10.33,10.24,10.24,7500.0,9.9328,10.0103,9.9231,9.9231,7500.0
2008-11-18 10:50:00,10.24,10.28,10.2,10.25,10000.0,9.9231,9.9619,9.8843,9.9328,10000.0
2008-11-18 11:00:00,10.25,10.25,10.21,10.21,8300.0,9.9328,9.9328,9.894,9.894,8300.0
2008-11-18 11:10:00,10.21,10.24,10.2,10.2,7000.0,9.894,9.9231,9.8843,9.8843,7000.0
2008-11-18 11:20:00,10.2,10.28,10.2,10.24,10800.0,9.8843,9.9619,9.8843,9.9231,10800.0
2008-11-18 11:30:00,10.25,10.34,10.2,10.2,11700.0,9.9328,10.02,9.8843,9.8843,11700.0
2008-11-18 11:40:00,10.22,10.24,10.21,10.22,2200.0,9.9037,9.9231,9.894,9.9037,2200.0
2008-11-18 11:50:00,10.23,10.28,10.21,10.26,4600.0,9.9134,9.9619,9.894,9.9425,4600.0
2008-11-18 12:00:00,10.26,10.26,10.23,10.23,3500.0,9.9425,9.9425,9.9134,9.9134,3500.0
2008-11-18 12:10:00,10.23,10.29,10.2,10.22,12900.0,9.9134,9.9716,9.8843,9.9037,12900.0
2008-11-18 12:20:00,10.22,10.22,10.17,10.2,10800.0,9.9037,9.9037,9.8553,9.8843,10800.0
2008-11-18 12:30:00,10.2,10.2,10.09,10.12,7500.0,9.8843,9.8843,9.7777,9.8068,7500.0
2008-11-18 12:40:00,10.12,10.21,10.08,10.14,17500.0,9.8068,9.894,9.7681,9.8262,17500.0
2008-11-18 12:50:00,10.15,10.15,10.03,10.12,16500.0,9.8359,9.8359,9.7196,9.8068,16500.0
2008-11-18 13:00:00,10.12,10.12,9.85,9.95,24000.0,9.8068,9.8068,9.5452,9.6421,24000.0
2008-11-18 13:10:00,9.98,9.98,9.89,9.97,4500.0,9.6712,9.6712,9.5839,9.6615,4500.0
2008-11-18 13:20:00,9.98,10.04,9.98,10.01,18700.0,9.6712,9.7293,9.6712,9.7002,18700.0
2008-11-18 13:30:00,10.01,10.03,9.91,9.92,15900.0,9.7002,9.7196,9.6033,9.613,15900.0
2008-11-18 13:40:00,9.93,9.95,9.77,9.81,14900.0,9.6227,9.6421,9.4677,9.5064,14900.0
2008-11-18 13:50:00,9.83,9.9,9.81,9.87,10700.0,9.5258,9.5936,9.5064,9.5646,10700.0
2008-11-18 14:00:00,9.88,9.9,9.84,9.88,12300.0,9.5742,9.5936,9.5355,9.5742,12300.0
2008-11-18 14:10:00,9.88,10.01,9.87,9.97,6400.0,9.5742,9.7002,9.5646,9.6615,6400.0
2008-11-18 14:20:00,9.97,9.98,9.9,9.9,3500.0,9.6615,9.6712,9.5936,9.5936,3500.0
2008-11-18 14:30:00,9.9,9.9,9.82,9.83,4800.0,9.5936,9.5936,9.5161,9.5258,4800.0
2008-11-18 14:40:00,9.83,9.87,9.76,9.77,15400.0,9.5258,9.5646,9.458,9.4677,15400.0
2008-11-18 14:50:00,9.77,9.77,9.72,9.72,10300.0,9.4677,9.4677,9.4192,9.4192,10300.0
2008-11-18 15:00:00,9.74,10.0,9.73,9.99,15300.0,9.4386,9.6905,9.4289,9.6808,15300.0
2008-11-18 15:10:00,9.95,10.06,9.93,9.98,12400.0,9.6421,9.7487,9.6227,9.6712,12400.0
2008-11-18 15:20:00,9.98,10.05,9.94,10.0,12200.0,9.6712,9.739,9.6324,9.6905,12200.0
2008-11-18 15:30:00,10.0,10.01,9.86,9.97,16200.0,9.6905,9.7002,9.5549,9.6615,16200.0
2008-11-18 15:40:00,9.97,10.11,9.93,10.11,19800.0,9.6615,9.7971,9.6227,9.7971,19800.0
2008-11-18 15:50:00,10.08,10.13,10.04,10.13,33000.0,9.7681,9.8165,9.7293,9.8165,33000.0
2008-11-19 09:30:00,10.09,10.24,9.87,10.13,9400.0,9.7777,9.9231,9.5646,9.8165,9400.0
2008-11-19 09:40:00,10.11,10.16,9.98,10.12,5900.0,9.7971,9.8456,9.6712,9.8068,5900.0
2008-11-19 09:50:00,10.11,10.23,10.07,10.2,16800.0,9.7971,9.9134,9.7584,9.8843,16800.0
2008-11-19 10:00:00,10.2,10.37,10.16,10.33,14200.0,9.8843,10.0491,9.8456,10.0103,14200.0
2008-11-19 10:10:00,10.33,10.34,10.25,10.27,5700.0,10.0103,10.02,9.9328,9.9522,5700.0
2008-11-19 10:20:00,10.26,10.39,10.25,10.28,8000.0,9.9425,10.0685,9.9328,9.9619,8000.0
2008-11-19 10:30:00,10.26,10.3,10.24,10.27,5600.0,9.9425,9.9813,9.9231,9.9522,5600.0
2008-11-19 10:40:00,10.25,10.27,10.0,10.02,16200.0,9.9328,9.9522,9.6905,9.7099,16200.0
2008-11-19 10:50:00,10.08,10.16,10.03,10.03,29100.0,9.7681,9.8456,9.7196,9.7196,29100.0
2008-11-19 11:00:00,10.02,10.12,10.0,10.08,28400.0,9.7099,9.8068,9.6905,9.7681,28400.0
2008-11-19 11:10:00,10.03,10.1,10.0,10.08,4400.0,9.7196,9.7874,9.6905,9.7681,4400.0
2008-11-19 11:20:00,10.07,10.08,9.8,9.8,16400.0,9.7584,9.7681,9.4967,9.4967,16400.0
2008-11-19 11:30:00,9.81,9.81,9.65,9.65,12400.0,9.5064,9.5064,9.3514,9.3514,12400.0
2008-11-19 11:40:00,9.67,9.67,9.53,9.61,6600.0,9.3707,9.3707,9.2351,9.3126,6600.0
2008-11-19 11:50:00,9.63,9.64,9.51,9.51,2500.0,9.332,9.3417,9.2157,9.2157,2500.0
2008-11-19 12:00:00,9.52,9.55,9.51,9.55,6100.0,9.2254,9.2545,9.2157,9.2545,6100.0
2008-11-19 12:10:00,9.52,9.53,9.51,9.53,7700.0,9.2254,9.2351,9.2157,9.2351,7700.0
2008-11-19 12:20:00,9.54,9.58,9.52,9.53,5600.0,9.2448,9.2835,9.2254,9.2351,5600.0
2008-11-19 12:30:00,9.53,9.55,9.52,9.54,3800.0,9.2351,9.2545,9.2254,9.2448,3800.0
2008-11-19 12:40:00,9.56,9.57,9.53,9.53,1100.0,9.2642,9.2738,9.2351,9.2351,1100.0
2008-11-19 12:50:00,9.53,9.53,9.52,9.53,5200.0,9.2351,9.2351,9.2254,9.2351,5200.0
2008-11-19 13:00:00,9.54,9.55,9.52,9.52,6400.0,9.2448,9.2545,9.2254,9.2254,6400.0
2008-11-19 13:10:00,9.52,9.53,9.52,9.52,4300.0,9.2254,9.2351,9.2254,9.2254,4300.0
2008-11-19 13:20:00,9.52,9.53,9.51,9.52,10500.0,9.2254,9.2351,9.2157,9.2254,10500.0
2008-11-19 13:30:00,9.52,9.52,9.4,9.52,16400.0,9.2254,9.2254,9.1091,9.2254,16400.0
2008-11-19 13:40:00,9.52,9.52,9.48,9.48,7500.0,9.2254,9.2254,9.1866,9.1866,7500.0
2008-11-19 13:50:00,9.48,9.52,9.46,9.46,2600.0,9.1866,9.2254,9.1672,9.1672,2600.0
2008-11-19 14:00:00,9.46,9.47,9.4,9.45,5600.0,9.1672,9.1769,9.1091,9.1576,5600.0
2008-11-19 14:10:00,9.44,9.44,9.36,9.41,8500.0,9.1479,9.1479,9.0703,9.1188,8500.0
2008-11-19 14:20:00,9.4,9.44,9.39,9.4,6400.0,9.1091,9.1479,9.0994,9.1091,6400.0
2008-11-19 14:30:00,9.41,9.42,9.31,9.31,8600.0,9.1188,9.1285,9.0219,9.0219,8600.0
2008-11-19 14:40:00,9.31,9.5,9.25,9.46,23100.0,9.0219,9.206,8.9637,9.1672,23100.0
2008-11-19 14:50:00,9.46,9.49,9.41,9.46,6700.0,9.1672,9.1963,9.1188,9.1672,6700.0
2008-11-19 15:00:00,9.46,9.52,9.42,9.52,9000.0,9.1672,9.2254,9.1285,9.2254,9000.0
2008-11-19 15:10:00,9.52,9.55,9.45,9.45,11300.0,9.2254,9.2545,9.1576,9.1576,11300.0
2008-11-19 15:20:00,9.44,9.5,9.42,9.48,10200.0,9.1479,9.206,9.1285,9.1866,10200.0
2008-11-19 15:30:00,9.46,9.53,9.4,9.42,13600.0,9.1672,9.2351,9.1091,9.1285,13600.0
2008-11-19 15:40:00,9.42,9.48,9.29,9.3,17600.0,9.1285,9.1866,9.0025,9.0122,17600.0
2008-11-19 15:50:00,9.32,9.36,9.16,9.2,37500.0,9.0316,9.0703,8.8765,8.9153,37500.0
2008-11-20 09:30:00,9.0,9.04,8.55,8.63,26000.0,8.7215,8.7602,8.2854,8.3629,26000.0
2008-11-20 09:40:00,8.61,8.61,8.4,8.41,19100.0,8.3436,8.3436,8.14,8.1497,19100.0
2008-11-20 09:50:00,8.45,8.56,8.39,8.41,22800.0,8.1885,8.2951,8.1304,8.1497,22800.0
2008-11-20 10:00:00,8.37,8.39,8.18,8.21,18000.0,8.111,8.1304,7.9269,7.9559,18000.0
2008-11-20 10:10:00,8.17,8.17,8.06,8.15,10600.0,7.9172,7.9172,7.8106,7.8978,10600.0
2008-11-20 10:20:00,8.16,8.32,8.15,8.31,13300.0,7.9075,8.0625,7.8978,8.0528,13300.0
2008-11-20 10:30:00,8.31,8.49,8.31,8.44,22700.0,8.0528,8.2273,8.0528,8.1788,22700.0
2008-11-20 10:40:00,8.43,8.6,8.43,8.52,12400.0,8.1691,8.3339,8.1691,8.2563,12400.0
2008-11-20 10:50:00,8.55,8.69,8.4,8.69,20700.0,8.2854,8.4211,8.14,8.4211,20700.0
2008-11-20 11:00:00,8.71,8.91,8.71,8.77,12400.0,8.4405,8.6343,8.4405,8.4986,12400.0
2008-11-20 11:10:00,8.75,8.84,8.68,8.78,7600.0,8.4792,8.5664,8.4114,8.5083,7600.0
2008-11-20 11:20:00,8.75,8.85,8.65,8.74,6200.0,8.4792,8.5761,8.3823,8.4695,6200.0
2008-11-20 11:30:00,8.7,8.83,8.67,8.75,4700.0,8.4308,8.5567,8.4017,8.4792,4700.0
2008-11-20 11:40:00,8.75,8.89,8.73,8.82,8700.0,8.4792,8.6149,8.4598,8.5471,8700.0
2008-11-20 11:50:00,8.82,8.83,8.67,8.7,5400.0,8.5471,8.5567,8.4017,8.4308,5400.0
2008-11-20 12:00:00,8.69,8.72,8.6,8.72,4000.0,8.4211,8.4501,8.3339,8.4501,4000.0
2008-11-20 12:10:00,8.71,8.8,8.71,8.79,6200.0,8.4405,8.5277,8.4405,8.518,6200.0
2008-11-20 12:20:00,8.86,8.96,8.78,8.95,6400.0,8.5858,8.6827,8.5083,8.673,6400.0
2008-11-20 12:30:00,8.89,9.01,8.89,8.95,9100.0,8.6149,8.7312,8.6149,8.673,9100.0
2008-11-20 12:40:00,8.96,9.13,8.93,9.13,8900.0,8.6827,8.8475,8.6536,8.8475,8900.0
2008-11-20 12:50:00,9.13,9.16,8.94,8.97,10100.0,8.8475,8.8765,8.6633,8.6924,10100.0
2008-11-20 13:00:00,8.95,8.99,8.9,8.99,8000.0,8.673,8.7118,8.6246,8.7118,8000.0
2008-11-20 13:10:00,9.0,9.06,8.93,8.96,12600.0,8.7215,8.7796,8.6536,8.6827,12600.0
2008-11-20 13:20:00,8.98,9.06,8.89,8.94,9900.0,8.7021,8.7796,8.6149,8.6633,9900.0
2008-11-20 13:30:00,8.97,8.99,8.85,8.85,5400.0,8.6924,8.7118,8.5761,8.5761,5400.0
2008-11-20 13:40:00,8.86,9.01,8.86,8.99,6500.0,8.5858,8.7312,8.5858,8.7118,6500.0
2008-11-20 13:50:00,9.02,9.13,8.99,9.04,9200.0,8.7409,8.8475,8.7118,8.7602,9200.0
2008-11-20 14:00:00,9.1,9.13,8.94,8.95,7700.0,8.8184,8.8475,8.6633,8.673,7700.0
2008-11-20 14:10:00,8.96,9.04,8.88,8.89,9000.0,8.6827,8.7602,8.6052,8.6149,9000.0
2008-11-20 14:20:00,8.93,8.93,8.76,8.76,18600.0,8.6536,8.6536,8.4889,8.4889,18600.0
2008-11-20 14:30:00,8.79,8.79,8.68,8.75,15800.0,8.518,8.518,8.4114,8.4792,15800.0
2008-11-20 14:40:00,8.72,8.83,8.7,8.72,17600.0,8.4501,8.5567,8.4308,8.4501,17600.0
2008-11-20 14:50:00,8.72,8.73,8.63,8.65,28200.0,8.4501,8.4598,8.3629,8.3823,28200.0
2008-11-20 15:00:00,8.65,8.65,8.56,8.57,23500.0,8.3823,8.3823,8.2951,8.3048,23500.0
2008-11-20 15:10:00,8.6,8.65,8.55,8.56,16800.0,8.3339,8.3823,8.2854,8.2951,16800.0
2008-11-20 15:20:00,8.57,8.65,8.5,8.55,16600.0,8.3048,8.3823,8.237,8.2854,16600.0
2008-11-20 15:30:00,8.55,8.62,8.38,8.39,18100.0,8.2854,8.3532,8.1207,8.1304,18100.0
2008-11-20 15:40:00,8.39,8.45,8.25,8.38,31300.0,8.1304,8.1885,7.9947,8.1207,31300.0
2008-11-20 15:50:00,8.38,8.4,8.25,8.3,42100.0,8.1207,8.14,7.9947,8.0431,42100.0
2008-11-21 09:30:00,8.4,8.7,8.28,8.3,37800.0,8.14,8.4308,8.0238,8.0431,37800.0
2008-11-21 09:40:00,8.3,8.4,8.18,8.38,20100.0,8.0431,8.14,7.9269,8.1207,20100.0
2008-11-21 09:50:00,8.35,8.38,8.24,8.33,30800.0,8.0916,8.1207,7.985,8.0722,30800.0
2008-11-21 10:00:00,8.34,8.34,8.13,8.28,49900.0,8.0819,8.0819,7.8784,8.0238,49900.0
2008-11-21 10:10:00,8.28,8.42,8.22,8.3,17100.0,8.0238,8.1594,7.9656,8.0431,17100.0
2008-11-21 10:20:00,8.29,8.35,8.25,8.28,7300.0,8.0335,8.0916,7.9947,8.0238,7300.0
2008-11-21 10:30:00,8.27,8.29,8.18,8.25,9500.0,8.0141,8.0335,7.9269,7.9947,9500.0
2008-11-21 10:40:00,8.24,8.25,8.15,8.2,10800.0,7.985,7.9947,7.8978,7.9462,10800.0
2008-11-21 10:50:00,8.16,8.19,8.04,8.11,13500.0,7.9075,7.9365,7.7912,7.859,13500.0
2008-11-21 11:00:00,8.13,8.13,8.01,8.05,6000.0,7.8784,7.8784,7.7621,7.8009,6000.0
2008-11-21 11:10:00,8.07,8.15,8.05,8.15,8800.0,7.8203,7.8978,7.8009,7.8978,8800.0
2008-11-21 11:20:00,8.15,8.22,8.11,8.17,6500.0,7.8978,7.9656,7.859,7.9172,6500.0
2008-11-21 11:30:00,8.15,8.33,8.15,8.27,10100.0,7.8978,8.0722,7.8978,8.0141,10100.0
2008-11-21 11:40:00,8.27,8.36,8.26,8.36,9100.0,8.0141,8.1013,8.0044,8.1013,9100.0
2008-11-21 11:50:00,8.32,8.4,8.3,8.34,6600.0,8.0625,8.14,8.0431,8.0819,6600.0
2008-11-21 12:00:00,8.33,8.36,8.26,8.36,5800.0,8.0722,8.1013,8.0044,8.1013,5800.0
2008-11-21 12:10:00,8.33,8.37,8.26,8.3,31500.0,8.0722,8.111,8.0044,8.0431,31500.0
2008-11-21 12:20:00,8.3,8.34,8.15,8.2,97500.0,8.0431,8.0819,7.8978,7.9462,97500.0
2008-11-21 12:30:00,8.22,8.27,8.07,8.09,138700.0,7.9656,8.0141,7.8203,7.8396,138700.0
2008-11-21 12:40:00,8.1,8.18,8.0,8.05,143200.0,7.8493,7.9269,7.7524,7.8009,143200.0
2008-11-21 12:50:00,8.04,8.11,8.0,8.0,36800.0,7.7912,7.859,7.7524,7.7524,36800.0
2008-11-21 13:00:00,8.01,8.15,7.97,8.07,129500.0,7.7621,7.8978,7.7234,7.8203,129500.0
2008-11-21 13:10:00,8.07,8.12,8.05,8.06,9200.0,7.8203,7.8687,7.8009,7.8106,9200.0
2008-11-21 13:20:00,8.07,8.07,8.02,8.03,17100.0,7.8203,7.8203,7.7718,7.7815,17100.0
2008-11-21 13:30:00,8.02,8.02,7.98,8.02,8300.0,7.7718,7.7718,7.733,7.7718,8300.0
2008-11-21 13:40:00,8.03,8.03,7.99,8.0,8100.0,7.7815,7.7815,7.7427,7.7524,8100.0
2008-11-21 13:50:00,8.0,8.02,7.96,7.96,8200.0,7.7524,7.7718,7.7137,7.7137,8200.0
2008-11-21 14:00:00,7.96,8.06,7.91,8.02,10800.0,7.7137,7.8106,7.6652,7.7718,10800.0
2008-11-21 14:10:00,8.02,8.04,7.99,8.01,2100.0,7.7718,7.7912,7.7427,7.7621,2100.0
2008-11-21 14:20:00,8.0,8.05,7.96,7.96,9500.0,7.7524,7.8009,7.7137,7.7137,9500.0
2008-11-21 14:30:00,7.96,8.03,7.96,8.0,13000.0,7.7137,7.7815,7.7137,7.7524,13000.0
2008-11-21 14:40:00,8.0,8.14,7.93,8.12,15500.0,7.7524,7.8881,7.6846,7.8687,15500.0
2008-11-21 14:50:00,8.11,8.18,8.05,8.13,26000.0,7.859,7.9269,7.8009,7.8784,26000.0
2008-11-21 15:00:00,8.13,8.29,8.13,8.26,6100.0,7.8784,8.0335,7.8784,8.0044,6100.0
2008-11-21 15:10:00,8.24,8.47,8.24,8.47,18200.0,7.985,8.2079,7.985,8.2079,18200.0
2008-11-21 15:20:00,8.4,8.48,8.34,8.45,11400.0,8.14,8.2176,8.0819,8.1885,11400.0
2008-11-21 15:30:00,8.45,8.72,8.44,8.67,29500.0,8.1885,8.4501,8.1788,8.4017,29500.0
2008-11-21 15:40:00,8.65,8.7,8.47,8.67,23900.0,8.3823,8.4308,8.2079,8.4017,23900.0
2008-11-21 15:50:00,8.69,9.08,8.62,8.89,68900.0,8.4211,8.799,8.3532,8.6149,68900.0
2008-11-24 09:30:00,9.06,9.3,8.89,9.12,16300.0,8.7796,9.0122,8.6149,8.8378,16300.0
2008-11-24 09:40:00,9.11,9.33,9.1,9.31,9000.0,8.8281,9.0413,8.8184,9.0219,9000.0
2008-11-24 09:50:00,9.27,9.37,9.2,9.25,5300.0,8.9831,9.08,8.9153,8.9637,5300.0
2008-11-24 10:00:00,9.24,9.47,9.24,9.43,14100.0,8.9541,9.1769,8.9541,9.1382,14100.0
2008-11-24 10:10:00,9.44,9.55,9.4,9.47,11500.0,9.1479,9.2545,9.1091,9.1769,11500.0
2008-11-24 10:20:00,9.47,9.71,9.44,9.67,12300.0,9.1769,9.4095,9.1479,9.3707,12300.0
2008-11-24 10:30:00,9.69,9.8,9.6,9.64,25800.0,9.3901,9.4967,9.3029,9.3417,25800.0
2008-11-24 10:40:00,9.64,9.71,9.57,9.6,12500.0,9.3417,9.4095,9.2738,9.3029,12500.0
2008-11-24 10:50:00,9.57,9.62,9.51,9.62,12700.0,9.2738,9.3223,9.2157,9.3223,12700.0
2008-11-24 11:00:00,9.65,9.68,9.49,9.5,7300.0,9.3514,9.3804,9.1963,9.206,7300.0
2008-11-24 11:10:00,9.5,9.57,9.45,9.49,4100.0,9.206,9.2738,9.1576,9.1963,4100.0
2008-11-24 11:20:00,9.48,9.62,9.47,9.58,3700.0,9.1866,9.3223,9.1769,9.2835,3700.0
2008-11-24 11:30:00,9.59,9.63,9.56,9.59,3800.0,9.2932,9.332,9.2642,9.2932,3800.0
2008-11-24 11:40:00,9.62,9.66,9.56,9.66,4500.0,9.3223,9.3611,9.2642,9.3611,4500.0
2008-11-24 11:50:00,9.64,9.75,9.64,9.75,3400.0,9.3417,9.4483,9.3417,9.4483,3400.0
2008-11-24 12:00:00,9.71,9.75,9.69,9.73,8700.0,9.4095,9.4483,9.3901,9.4289,8700.0
2008-11-24 12:10:00,9.74,9.77,9.66,9.68,9700.0,9.4386,9.4677,9.3611,9.3804,9700.0
2008-11-24 12:20:00,9.67,9.69,9.6,9.67,8600.0,9.3707,9.3901,9.3029,9.3707,8600.0
2008-11-24 12:30:00,9.67,9.76,9.66,9.7,6200.0,9.3707,9.458,9.3611,9.3998,6200.0
2008-11-24 12:40:00,9.71,9.76,9.71,9.74,6400.0,9.4095,9.458,9.4095,9.4386,6400.0
2008-11-24 12:50:00,9.73,9.76,9.71,9.72,5000.0,9.4289,9.458,9.4095,9.4192,5000.0
2008-11-24 13:00:00,9.72,9.73,9.69,9.71,7100.0,9.4192,9.4289,9.3901,9.4095,7100.0
2008-11-24 13:10:00,9.71,9.75,9.7,9.72,5700.0,9.4095,9.4483,9.3998,9.4192,5700.0
2008-11-24 13:20:00,9.72,9.76,9.7,9.73,3500.0,9.4192,9.458,9.3998,9.4289,3500.0
2008-11-24 13:30:00,9.75,9.8,9.74,9.79,5100.0,9.4483,9.4967,9.4386,9.487,5100.0
2008-11-24 13:40:00,9.77,9.81,9.77,9.8,8900.0,9.4677,9.5064,9.4677,9.4967,8900.0
2008-11-24 13:50:00,9.8,9.91,9.8,9.88,5800.0,9.4967,9.6033,9.4967,9.5742,5800.0
2008-11-24 14:00:00,9.9,9.93,9.9,9.92,8100.0,9.5936,9.6227,9.5936,9.613,8100.0
2008-11-24 14:10:00,9.92,9.99,9.92,9.98,6900.0,9.613,9.6808,9.613,9.6712,6900.0
2008-11-24 14:20:00,9.99,10.1,9.99,10.08,19900.0,9.6808,9.7874,9.6808,9.7681,19900.0
2008-11-24 14:30:00,10.07,10.11,10.05,10.06,23800.0,9.7584,9.7971,9.739,9.7487,23800.0
2008-11-24 14:40:00,10.07,10.07,10.0,10.0,9300.0,9.7584,9.7584,9.6905,9.6905,9300.0
2008-11-24 14:50:00,10.01,10.03,9.97,9.97,21700.0,9.7002,9.7196,9.6615,9.6615,21700.0
2008-11-24 15:00:00,9.99,10.13,9.97,10.13,8100.0,9.6808,9.8165,9.6615,9.8165,8100.0
2008-11-24 15:10:00,10.14,10.15,10.07,10.13,14900.0,9.8262,9.8359,9.7584,9.8165,14900.0
2008-11-24 15:20:00,10.13,10.3,10.13,10.24,17900.0,9.8165,9.9813,9.8165,9.9231,17900.0
2008-11-24 15:30:00,10.25,10.27,10.22,10.22,26200.0,9.9328,9.9522,9.9037,9.9037,26200.0
2008-11-24 15:40:00,10.26,10.35,10.18,10.18,24200.0,9.9425,10.0297,9.865,9.865,24200.0
2008-11-24 15:50:00,10.18,10.41,10.18,10.36,57600.0,9.865,10.0878,9.865,10.0394,57600.0
2008-11-25 09:30:00,10.53,10.75,10.53,10.66,11800.0,10.2041,10.4173,10.2041,10.3301,11800.0
2008-11-25 09:40:00,10.66,10.9,10.66,10.9,12000.0,10.3301,10.5627,10.3301,10.5627,12000.0
2008-11-25 09:50:00,10.9,10.99,10.81,10.9,13300.0,10.5627,10.6499,10.4755,10.5627,13300.0
2008-11-25 10:00:00,10.97,11.15,10.92,11.13,15900.0,10.6305,10.8049,10.5821,10.7856,15900.0
2008-11-25 10:10:00,11.15,11.2,10.99,11.02,15600.0,10.8049,10.8534,10.6499,10.679,15600.0
2008-11-25 10:20:00,11.01,11.01,10.94,10.95,23300.0,10.6693,10.6693,10.6014,10.6111,23300.0
2008-11-25 10:30:00,10.95,10.96,10.85,10.85,16500.0,10.6111,10.6208,10.5142,10.5142,16500.0
2008-11-25 10:40:00,10.86,10.87,10.75,10.79,14200.0,10.5239,10.5336,10.4173,10.4561,14200.0
2008-11-25 10:50:00,10.8,10.8,10.76,10.76,12900.0,10.4658,10.4658,10.427,10.427,12900.0
2008-11-25 11:00:00,10.77,10.77,10.53,10.66,17400.0,10.4367,10.4367,10.2041,10.3301,17400.0
2008-11-25 11:10:00,10.66,10.7,10.61,10.63,8800.0,10.3301,10.3689,10.2817,10.301,8800.0
2008-11-25 11:20:00,10.64,10.88,10.63,10.85,9500.0,10.3107,10.5433,10.301,10.5142,9500.0
2008-11-25 11:30:00,10.85,10.85,10.67,10.67,9200.0,10.5142,10.5142,10.3398,10.3398,9200.0
2008-11-25 11:40:00,10.66,10.88,10.66,10.79,11300.0,10.3301,10.5433,10.3301,10.4561,11300.0
2008-11-25 11:50:00,10.78,10.9,10.78,10.79,10800.0,10.4464,10.5627,10.4464,10.4561,10800.0
2008-11-25 12:00:00,10.79,10.79,10.67,10.68,6200.0,10.4561,10.4561,10.3398,10.3495,6200.0
2008-11-25 12:10:00,10.68,10.76,10.6,10.71,12800.0,10.3495,10.427,10.272,10.3786,12800.0
2008-11-25 12:20:00,10.71,10.79,10.69,10.69,8700.0,10.3786,10.4561,10.3592,10.3592,8700.0
2008-11-25 12:30:00,10.7,10.8,10.61,10.67,15000.0,10.3689,10.4658,10.2817,10.3398,15000.0
2008-11-25 12:40:00,10.68,10.73,10.64,10.64,13700.0,10.3495,10.3979,10.3107,10.3107,13700.0
2008-11-25 12:50:00,10.65,10.72,10.62,10.67,16000.0,10.3204,10.3883,10.2913,10.3398,16000.0
2008-11-25 13:00:00,10.65,10.65,10.56,10.6,6100.0,10.3204,10.3204,10.2332,10.272,6100.0
2008-11-25 13:10:00,10.61,10.62,10.5,10.54,9700.0,10.2817,10.2913,10.1751,10.2138,9700.0
2008-11-25 13:20:00,10.53,10.55,10.43,10.51,5700.0,10.2041,10.2235,10.1072,10.1848,5700.0
2008-11-25 13:30:00,10.51,10.61,10.51,10.55,5100.0,10.1848,10.2817,10.1848,10.2235,5100.0
2008-11-25 13:40:00,10.55,10.55,10.5,10.51,8000.0,10.2235,10.2235,10.1751,10.1848,8000.0
2008-11-25 13:50:00,10.51,10.53,10.5,10.52,4800.0,10.1848,10.2041,10.1751,10.1944,4800.0
2008-11-25 14:00:00,10.5,10.51,10.44,10.44,2900.0,10.1751,10.1848,10.1169,10.1169,2900.0
2008-11-25 14:10:00,10.43,10.43,10.29,10.31,13900.0,10.1072,10.1072,9.9716,9.9909,13900.0
2008-11-25 14:20:00,10.3,10.3,10.16,10.17,10900.0,9.9813,9.9813,9.8456,9.8553,10900.0
2008-11-25 14:30:00,10.17,10.33,10.17,10.32,11100.0,9.8553,10.0103,9.8553,10.0006,11100.0
2008-11-25 14:40:00,10.31,10.39,10.31,10.38,7900.0,9.9909,10.0685,9.9909,10.0588,7900.0
2008-11-25 14:50:00,10.37,10.51,10.37,10.47,15000.0,10.0491,10.1848,10.0491,10.146,15000.0
2008-11-25 15:00:00,10.48,10.65,10.48,10.49,21400.0,10.1557,10.3204,10.1557,10.1654,21400.0
2008-11-25 15:10:00,10.5,10.68,10.49,10.59,10200.0,10.1751,10.3495,10.1654,10.2623,10200.0
2008-11-25 15:20:00,10.59,10.62,10.44,10.54,11100.0,10.2623,10.2913,10.1169,10.2138,11100.0
2008-11-25 15:30:00,10.5,10.62,10.44,10.49,10000.0,10.1751,10.2913,10.1169,10.1654,10000.0
2008-11-25 15:40:00,10.5,10.59,10.41,10.44,16800.0,10.1751,10.2623,10.0878,10.1169,16800.0
2008-11-25 15:50:00,10.45,10.63,10.44,10.61,26100.0,10.1266,10.301,10.1169,10.2817,26100.0
2008-11-26 09:30:00,10.35,10.35,10.16,10.26,5100.0,10.0297,10.0297,9.8456,9.9425,5100.0
2008-11-26 09:40:00,10.34,10.5,10.3,10.5,2900.0,10.02,10.1751,9.9813,10.1751,2900.0
2008-11-26 09:50:00,10.53,10.59,10.43,10.56,6600.0,10.2041,10.2623,10.1072,10.2332,6600.0
2008-11-26 10:00:00,10.62,10.82,10.58,10.71,15100.0,10.2913,10.4852,10.2526,10.3786,15100.0
2008-11-26 10:10:00,10.69,10.98,10.66,10.97,9100.0,10.3592,10.6402,10.3301,10.6305,9100.0
2008-11-26 10:20:00,10.96,11.14,10.9,11.08,13300.0,10.6208,10.7953,10.5627,10.7371,13300.0
2008-11-26 10:30:00,10.97,11.08,10.96,11.08,16600.0,10.6305,10.7371,10.6208,10.7371,16600.0
2008-11-26 10:40:00,11.05,11.2,11.04,11.17,12000.0,10.708,10.8534,10.6984,10.8243,12000.0
2008-11-26 10:50:00,11.08,11.3,11.06,11.21,15400.0,10.7371,10.9503,10.7177,10.8631,15400.0
2008-11-26 11:00:00,11.22,11.34,11.16,11.16,8600.0,10.8728,10.9891,10.8146,10.8146,8600.0
2008-11-26 11:10:00,11.18,11.42,11.16,11.42,5300.0,10.834,11.0666,10.8146,11.0666,5300.0
2008-11-26 11:20:00,11.41,11.7,11.34,11.56,21000.0,11.0569,11.3379,10.9891,11.2023,21000.0
2008-11-26 11:30:00,11.55,11.63,11.53,11.61,6100.0,11.1926,11.2701,11.1732,11.2507,6100.0
2008-11-26 11:40:00,11.61,11.62,11.47,11.62,8200.0,11.2507,11.2604,11.115,11.2604,8200.0
2008-11-26 11:50:00,11.62,11.62,11.45,11.46,6600.0,11.2604,11.2604,11.0957,11.1054,6600.0
2008-11-26 12:00:00,11.45,11.52,11.39,11.45,7300.0,11.0957,11.1635,11.0375,11.0957,7300.0
2008-11-26 12:10:00,11.48,11.51,11.39,11.43,4500.0,11.1247,11.1538,11.0375,11.0763,4500.0
2008-11-26 12:20:00,11.48,11.5,11.41,11.41,700.0,11.1247,11.1441,11.0569,11.0569,700.0
2008-11-26 12:30:00,11.42,11.49,11.42,11.45,700.0,11.0666,11.1344,11.0666,11.0957,700.0
2008-11-26 12:40:00,11.43,11.52,11.42,11.51,2600.0,11.0763,11.1635,11.0666,11.1538,2600.0
2008-11-26 12:50:00,11.54,11.68,11.51,11.66,3900.0,11.1829,11.3185,11.1538,11.2992,3900.0
2008-11-26 13:00:00,11.68,12.01,11.67,11.88,29900.0,11.3185,11.6383,11.3089,11.5124,29900.0
2008-11-26 13:10:00,11.86,11.86,11.7,11.83,5300.0,11.493,11.493,11.3379,11.4639,5300.0
2008-11-26 13:20:00,11.78,11.85,11.64,11.85,11300.0,11.4155,11.4833,11.2798,11.4833,11300.0
2008-11-26 13:30:00,11.84,11.88,11.82,11.82,5100.0,11.4736,11.5124,11.4542,11.4542,5100.0
2008-11-26 13:40:00,11.89,11.89,11.8,11.84,4600.0,11.522,11.522,11.4348,11.4736,4600.0
2008-11-26 13:50:00,11.81,11.81,11.67,11.68,2300.0,11.4445,11.4445,11.3089,11.3185,2300.0
2008-11-26 14:00:00,11.68,11.72,11.68,11.69,2300.0,11.3185,11.3573,11.3185,11.3282,2300.0
2008-11-26 14:10:00,11.7,11.7,11.56,11.59,3700.0,11.3379,11.3379,11.2023,11.2313,3700.0
2008-11-26 14:20:00,11.58,11.66,11.55,11.55,4200.0,11.2216,11.2992,11.1926,11.1926,4200.0
2008-11-26 14:30:00,11.6,11.77,11.59,11.75,6800.0,11.241,11.4058,11.2313,11.3864,6800.0
2008-11-26 14:40:00,11.71,11.72,11.63,11.7,5400.0,11.3476,11.3573,11.2701,11.3379,5400.0
2008-11-26 14:50:00,11.7,11.83,11.7,11.83,2300.0,11.3379,11.4639,11.3379,11.4639,2300.0
2008-11-26 15:00:00,11.82,12.0,11.8,11.88,12300.0,11.4542,11.6286,11.4348,11.5124,12300.0
2008-11-26 15:10:00,11.87,12.11,11.87,12.03,15500.0,11.5027,11.7352,11.5027,11.6577,15500.0
2008-11-26 15:20:00,12.02,12.05,12.0,12.03,7700.0,11.648,11.6771,11.6286,11.6577,7700.0
2008-11-26 15:30:00,12.03,12.1,12.02,12.09,11300.0,11.6577,11.7255,11.648,11.7159,11300.0
2008-11-26 15:40:00,12.06,12.07,12.0,12.01,20300.0,11.6868,11.6965,11.6286,11.6383,20300.0
2008-11-26 15:50:00,12.01,12.11,12.0,12.09,32200.0,11.6383,11.7352,11.6286,11.7159,32200.0
2008-11-28 09:30:00,11.94,12.06,11.87,12.02,3600.0,11.5705,11.6868,11.5027,11.648,3600.0
2008-11-28 09:40:00,11.98,12.08,11.75,11.8,11800.0,11.6093,11.7062,11.3864,11.4348,11800.0
2008-11-28 09:50:00,11.69,11.75,11.61,11.75,9600.0,11.3282,11.3864,11.2507,11.3864,9600.0
2008-11-28 10:00:00,11.71,11.77,11.6,11.77,10300.0,11.3476,11.4058,11.241,11.4058,10300.0
2008-11-28 10:10:00,11.69,11.78,11.69,11.73,2700.0,11.3282,11.4155,11.3282,11.367,2700.0
2008-11-28 10:20:00,11.77,12.03,11.77,12.0,18100.0,11.4058,11.6577,11.4058,11.6286,18100.0
2008-11-28 10:30:00,11.97,12.02,11.85,11.85,2200.0,11.5996,11.648,11.4833,11.4833,2200.0
2008-11-28 10:40:00,11.85,11.98,11.84,11.91,2800.0,11.4833,11.6093,11.4736,11.5414,2800.0
2008-11-28 10:50:00,11.9,12.19,11.88,12.17,16700.0,11.5317,11.8128,11.5124,11.7934,16700.0
2008-11-28 11:00:00,12.1,12.13,12.09,12.11,1900.0,11.7255,11.7546,11.7159,11.7352,1900.0
2008-11-28 11:10:00,12.09,12.11,12.04,12.04,3000.0,11.7159,11.7352,11.6674,11.6674,3000.0
2008-11-28 11:20:00,12.01,12.03,12.01,12.03,800.0,11.6383,11.6577,11.6383,11.6577,800.0
2008-11-28 11:30:00,12.0,12.03,12.0,12.0,1600.0,11.6286,11.6577,11.6286,11.6286,1600.0
2008-11-28 11:40:00,12.03,12.08,12.03,12.03,2200.0,11.6577,11.7062,11.6577,11.6577,2200.0
2008-11-28 11:50:00,12.03,12.08,12.01,12.05,3200.0,11.6577,11.7062,11.6383,11.6771,3200.0
2008-11-28 12:00:00,12.07,12.11,12.04,12.1,2500.0,11.6965,11.7352,11.6674,11.7255,2500.0
2008-11-28 12:10:00,12.11,12.14,12.01,12.02,6500.0,11.7352,11.7643,11.6383,11.648,6500.0
2008-11-28 12:20:00,12.01,12.1,12.0,12.1,1900.0,11.6383,11.7255,11.6286,11.7255,1900.0
2008-11-28 12:30:00,12.02,12.08,12.0,12.01,2300.0,11.648,11.7062,11.6286,11.6383,2300.0
2008-11-28 12:40:00,12.03,12.13,12.0,12.13,8400.0,11.6577,11.7546,11.6286,11.7546,8400.0
2008-11-28 12:50:00,12.12,12.32,12.08,12.32,11400.0,11.7449,11.9387,11.7062,11.9387,11400.0
2008-12-01 09:30:00,12.0,12.17,11.81,12.01,25400.0,11.6286,11.7934,11.4445,11.6383,25400.0
2008-12-01 09:40:00,12.0,12.08,11.79,11.84,9100.0,11.6286,11.7062,11.4251,11.4736,9100.0
2008-12-01 09:50:00,11.81,11.81,11.58,11.61,15200.0,11.4445,11.4445,11.2216,11.2507,15200.0
2008-12-01 10:00:00,11.62,11.69,11.46,11.47,6400.0,11.2604,11.3282,11.1054,11.115,6400.0
2008-12-01 10:10:00,11.44,11.49,11.33,11.35,6300.0,11.086,11.1344,10.9794,10.9988,6300.0
2008-12-01 10:20:00,11.35,11.35,11.17,11.17,2400.0,10.9988,10.9988,10.8243,10.8243,2400.0
2008-12-01 10:30:00,11.19,11.22,11.09,11.1,5300.0,10.8437,10.8728,10.7468,10.7565,5300.0
2008-12-01 10:40:00,11.11,11.21,11.07,11.15,3700.0,10.7662,10.8631,10.7274,10.8049,3700.0
2008-12-01 10:50:00,11.16,11.19,11.07,11.07,2600.0,10.8146,10.8437,10.7274,10.7274,2600.0
2008-12-01 11:00:00,11.06,11.06,10.7,10.79,35200.0,10.7177,10.7177,10.3689,10.4561,35200.0
2008-12-01 11:10:00,10.81,10.88,10.77,10.84,5100.0,10.4755,10.5433,10.4367,10.5045,5100.0
2008-12-01 11:20:00,10.79,10.85,10.79,10.8,4100.0,10.4561,10.5142,10.4561,10.4658,4100.0
2008-12-01 11:30:00,10.75,10.81,10.72,10.76,2600.0,10.4173,10.4755,10.3883,10.427,2600.0
2008-12-01 11:40:00,10.83,10.83,10.64,10.64,6700.0,10.4948,10.4948,10.3107,10.3107,6700.0
2008-12-01 11:50:00,10.6,10.62,10.56,10.6,4100.0,10.272,10.2913,10.2332,10.272,4100.0
2008-12-01 12:00:00,10.61,10.67,10.61,10.63,1100.0,10.2817,10.3398,10.2817,10.301,1100.0
2008-12-01 12:10:00,10.67,10.68,10.59,10.65,5700.0,10.3398,10.3495,10.2623,10.3204,5700.0
2008-12-01 12:20:00,10.63,10.69,10.63,10.69,2100.0,10.301,10.3592,10.301,10.3592,2100.0
2008-12-01 12:30:00,10.66,10.68,10.61,10.62,123000.0,10.3301,10.3495,10.2817,10.2913,123000.0
2008-12-01 12:40:00,10.64,10.72,10.61,10.72,2700.0,10.3107,10.3883,10.2817,10.3883,2700.0
2008-12-01 12:50:00,10.72,10.72,10.68,10.71,2200.0,10.3883,10.3883,10.3495,10.3786,2200.0
2008-12-01 13:00:00,10.72,10.74,10.72,10.72,2600.0,10.3883,10.4076,10.3883,10.3883,2600.0
2008-12-01 13:10:00,10.72,10.79,10.7,10.73,7900.0,10.3883,10.4561,10.3689,10.3979,7900.0
2008-12-01 13:20:00,10.73,10.78,10.7,10.7,9700.0,10.3979,10.4464,10.3689,10.3689,9700.0
2008-12-01 13:30:00,10.7,10.81,10.69,10.7,16900.0,10.3689,10.4755,10.3592,10.3689,16900.0
2008-12-01 13:40:00,10.7,10.75,10.67,10.7,7400.0,10.3689,10.4173,10.3398,10.3689,7400.0
2008-12-01 13:50:00,10.7,10.71,10.66,10.68,7700.0,10.3689,10.3786,10.3301,10.3495,7700.0
2008-12-01 14:00:00,10.7,10.72,10.66,10.71,15100.0,10.3689,10.3883,10.3301,10.3786,15100.0
2008-12-01 14:10:00,10.69,10.69,10.64,10.68,6400.0,10.3592,10.3592,10.3107,10.3495,6400.0
2008-12-01 14:20:00,10.68,10.71,10.68,10.68,3800.0,10.3495,10.3786,10.3495,10.3495,3800.0
2008-12-01 14:30:00,10.68,10.83,10.68,10.78,24000.0,10.3495,10.4948,10.3495,10.4464,24000.0
2008-12-01 14:40:00,10.79,10.82,10.71,10.76,20400.0,10.4561,10.4852,10.3786,10.427,20400.0
2008-12-01 14:50:00,10.78,10.88,10.78,10.78,11900.0,10.4464,10.5433,10.4464,10.4464,11900.0
2008-12-01 15:00:00,10.72,10.81,10.53,10.53,19500.0,10.3883,10.4755,10.2041,10.2041,19500.0
2008-12-01 15:10:00,10.53,10.58,10.43,10.43,9500.0,10.2041,10.2526,10.1072,10.1072,9500.0
2008-12-01 15:20:00,10.43,10.47,10.33,10.46,26900.0,10.1072,10.146,10.0103,10.1363,26900.0
2008-12-01 15:30:00,10.42,10.42,10.23,10.33,17000.0,10.0975,10.0975,9.9134,10.0103,17000.0
2008-12-01 15:40:00,10.34,10.47,10.33,10.42,23600.0,10.02,10.146,10.0103,10.0975,23600.0
2008-12-01 15:50:00,10.43,10.5,10.22,10.25,64200.0,10.1072,10.1751,9.9037,9.9328,64200.0
2008-12-02 09:30:00,10.57,10.6,10.52,10.53,14300.0,10.2429,10.272,10.1944,10.2041,14300.0
2008-12-02 09:40:00,10.52,10.61,10.43,10.61,16600.0,10.1944,10.2817,10.1072,10.2817,16600.0
2008-12-02 09:50:00,10.54,10.63,10.41,10.55,16100.0,10.2138,10.301,10.0878,10.2235,16100.0
2008-12-02 10:00:00,10.55,10.7,10.51,10.69,22100.0,10.2235,10.3689,10.1848,10.3592,22100.0
2008-12-02 10:10:00,10.71,11.01,10.71,11.0,119500.0,10.3786,10.6693,10.3786,10.6596,119500.0
2008-12-02 10:20:00,10.99,11.19,10.99,11.15,34900.0,10.6499,10.8437,10.6499,10.8049,34900.0
2008-12-02 10:30:00,11.14,11.38,11.14,11.38,6900.0,10.7953,11.0278,10.7953,11.0278,6900.0
2008-12-02 10:40:00,11.43,11.44,11.32,11.35,12800.0,11.0763,11.086,10.9697,10.9988,12800.0
2008-12-02 10:50:00,11.38,11.43,11.28,11.4,18900.0,11.0278,11.0763,10.9309,11.0472,18900.0
2008-12-02 11:00:00,11.39,11.41,11.22,11.25,16900.0,11.0375,11.0569,10.8728,10.9019,16900.0
2008-12-02 11:10:00,11.25,11.25,11.08,11.09,12000.0,10.9019,10.9019,10.7371,10.7468,12000.0
2008-12-02 11:20:00,11.1,11.19,11.1,11.14,7600.0,10.7565,10.8437,10.7565,10.7953,7600.0
2008-12-02 11:30:00,11.17,11.21,11.11,11.12,5000.0,10.8243,10.8631,10.7662,10.7759,5000.0
2008-12-02 11:40:00,11.11,11.23,11.11,11.2,13200.0,10.7662,10.8825,10.7662,10.8534,13200.0
2008-12-02 11:50:00,11.2,11.25,11.2,11.23,14300.0,10.8534,10.9019,10.8534,10.8825,14300.0
2008-12-02 12:00:00,11.23,11.25,11.19,11.2,1800.0,10.8825,10.9019,10.8437,10.8534,1800.0
2008-12-02 12:10:00,11.2,11.23,11.14,11.2,1900.0,10.8534,10.8825,10.7953,10.8534,1900.0
2008-12-02 12:20:00,11.22,11.25,11.14,11.14,14600.0,10.8728,10.9019,10.7953,10.7953,14600.0
2008-12-02 12:30:00,11.15,11.17,11.09,11.11,3300.0,10.8049,10.8243,10.7468,10.7662,3300.0
2008-12-02 12:40:00,11.11,11.11,11.05,11.05,1400.0,10.7662,10.7662,10.708,10.708,1400.0
2008-12-02 12:50:00,11.09,11.09,11.0,11.05,2100.0,10.7468,10.7468,10.6596,10.708,2100.0
2008-12-02 13:00:00,11.08,11.11,11.08,11.1,3600.0,10.7371,10.7662,10.7371,10.7565,3600.0
2008-12-02 13:10:00,11.11,11.19,11.1,11.19,2500.0,10.7662,10.8437,10.7565,10.8437,2500.0
2008-12-02 13:20:00,11.15,11.15,11.03,11.06,2400.0,10.8049,10.8049,10.6887,10.7177,2400.0
2008-12-02 13:30:00,11.07,11.08,10.99,11.0,9500.0,10.7274,10.7371,10.6499,10.6596,9500.0
2008-12-02 13:40:00,10.99,11.0,10.95,10.98,3500.0,10.6499,10.6596,10.6111,10.6402,3500.0
2008-12-02 13:50:00,10.95,10.97,10.9,10.95,2600.0,10.6111,10.6305,10.5627,10.6111,2600.0
2008-12-02 14:00:00,10.96,10.97,10.85,10.86,13600.0,10.6208,10.6305,10.5142,10.5239,13600.0
2008-12-02 14:10:00,10.87,11.0,10.82,10.84,4800.0,10.5336,10.6596,10.4852,10.5045,4800.0
2008-12-02 14:20:00,10.82,10.82,10.72,10.74,2300.0,10.4852,10.4852,10.3883,10.4076,2300.0
2008-12-02 14:30:00,10.76,10.88,10.7,10.86,7400.0,10.427,10.5433,10.3689,10.5239,7400.0
2008-12-02 14:40:00,10.87,10.87,10.75,10.77,4000.0,10.5336,10.5336,10.4173,10.4367,4000.0
2008-12-02 14:50:00,10.75,10.87,10.75,10.85,1600.0,10.4173,10.5336,10.4173,10.5142,1600.0
2008-12-02 15:00:00,10.84,10.84,10.74,10.74,3500.0,10.5045,10.5045,10.4076,10.4076,3500.0
2008-12-02 15:10:00,10.74,10.85,10.69,10.81,10100.0,10.4076,10.5142,10.3592,10.4755,10100.0
2008-12-02 15:20:00,10.81,10.95,10.74,10.83,13600.0,10.4755,10.6111,10.4076,10.4948,13600.0
2008-12-02 15:30:00,10.83,10.91,10.8,10.8,8600.0,10.4948,10.5724,10.4658,10.4658,8600.0
2008-12-02 15:40:00,10.8,10.89,10.63,10.66,9900.0,10.4658,10.553,10.301,10.3301,9900.0
2008-12-02 15:50:00,10.66,10.81,10.62,10.81,27400.0,10.3301,10.4755,10.2913,10.4755,27400.0
2008-12-03 09:30:00,10.47,10.7,10.36,10.7,6300.0,10.146,10.3689,10.0394,10.3689,6300.0
2008-12-03 09:40:00,10.73,10.8,10.66,10.74,6100.0,10.3979,10.4658,10.3301,10.4076,6100.0
2008-12-03 09:50:00,10.64,10.68,10.46,10.49,7700.0,10.3107,10.3495,10.1363,10.1654,7700.0
2008-12-03 10:00:00,10.45,10.6,10.34,10.58,7500.0,10.1266,10.272,10.02,10.2526,7500.0
2008-12-03 10:10:00,10.58,10.68,10.51,10.52,4800.0,10.2526,10.3495,10.1848,10.1944,4800.0
2008-12-03 10:20:00,10.53,10.69,10.53,10.69,3600.0,10.2041,10.3592,10.2041,10.3592,3600.0
2008-12-03 10:30:00,10.74,10.8,10.65,10.67,10000.0,10.4076,10.4658,10.3204,10.3398,10000.0
2008-12-03 10:40:00,10.67,10.85,10.65,10.83,8300.0,10.3398,10.5142,10.3204,10.4948,8300.0
2008-12-03 10:50:00,10.83,11.05,10.82,11.01,12800.0,10.4948,10.708,10.4852,10.6693,12800.0
2008-12-03 11:00:00,11.0,11.11,10.96,11.11,15100.0,10.6596,10.7662,10.6208,10.7662,15100.0
2008-12-03 11:10:00,11.15,11.27,11.1,11.27,9100.0,10.8049,10.9212,10.7565,10.9212,9100.0
2008-12-03 11:20:00,11.26,11.49,11.26,11.47,25700.0,10.9115,11.1344,10.9115,11.115,25700.0
2008-12-03 11:30:00,11.47,11.52,11.37,11.44,18700.0,11.115,11.1635,11.0181,11.086,18700.0
2008-12-03 11:40:00,11.49,11.59,11.46,11.57,7900.0,11.1344,11.2313,11.1054,11.2119,7900.0
2008-12-03 11:50:00,11.57,11.57,11.49,11.54,6100.0,11.2119,11.2119,11.1344,11.1829,6100.0
2008-12-03 12:00:00,11.54,11.54,11.31,11.32,5100.0,11.1829,11.1829,10.96,10.9697,5100.0
2008-12-03 12:10:00,11.33,11.34,11.22,11.23,5700.0,10.9794,10.9891,10.8728,10.8825,5700.0
2008-12-03 12:20:00,11.26,11.35,11.22,11.34,6800.0,10.9115,10.9988,10.8728,10.9891,6800.0
2008-12-03 12:30:00,11.31,11.35,11.28,11.32,800.0,10.96,10.9988,10.9309,10.9697,800.0
2008-12-03 12:40:00,11.32,11.32,11.22,11.28,3800.0,10.9697,10.9697,10.8728,10.9309,3800.0
2008-12-03 12:50:00,11.22,11.35,11.21,11.3,3600.0,10.8728,10.9988,10.8631,10.9503,3600.0
2008-12-03 13:00:00,11.29,11.32,11.21,11.21,2200.0,10.9406,10.9697,10.8631,10.8631,2200.0
2008-12-03 13:10:00,11.25,11.25,11.17,11.21,3400.0,10.9019,10.9019,10.8243,10.8631,3400.0
2008-12-03 13:20:00,11.22,11.23,11.03,11.1,6700.0,10.8728,10.8825,10.6887,10.7565,6700.0
2008-12-03 13:30:00,11.05,11.05,10.94,10.94,1900.0,10.708,10.708,10.6014,10.6014,1900.0
2008-12-03 13:40:00,10.87,10.89,10.84,10.89,1300.0,10.5336,10.553,10.5045,10.553,1300.0
2008-12-03 13:50:00,10.92,10.95,10.74,10.74,4100.0,10.5821,10.6111,10.4076,10.4076,4100.0
2008-12-03 14:00:00,10.76,10.87,10.76,10.85,2400.0,10.427,10.5336,10.427,10.5142,2400.0
2008-12-03 14:10:00,10.92,10.92,10.81,10.86,1700.0,10.5821,10.5821,10.4755,10.5239,1700.0
2008-12-03 14:20:00,10.88,11.08,10.88,10.99,5900.0,10.5433,10.7371,10.5433,10.6499,5900.0
2008-12-03 14:30:00,10.98,11.19,10.98,11.1,6300.0,10.6402,10.8437,10.6402,10.7565,6300.0
2008-12-03 14:40:00,11.15,11.24,11.14,11.18,7800.0,10.8049,10.8922,10.7953,10.834,7800.0
2008-12-03 14:50:00,11.17,11.31,11.17,11.19,5600.0,10.8243,10.96,10.8243,10.8437,5600.0
2008-12-03 15:00:00,11.21,11.34,11.15,11.32,6600.0,10.8631,10.9891,10.8049,10.9697,6600.0
2008-12-03 15:10:00,11.27,11.33,11.11,11.25,9700.0,10.9212,10.9794,10.7662,10.9019,9700.0
2008-12-03 15:20:00,11.25,11.35,11.18,11.2,6200.0,10.9019,10.9988,10.834,10.8534,6200.0
2008-12-03 15:30:00,11.3,11.41,11.13,11.36,14300.0,10.9503,11.0569,10.7856,11.0084,14300.0
2008-12-03 15:40:00,11.37,11.84,11.37,11.74,60200.0,11.0181,11.4736,11.0181,11.3767,60200.0
2008-12-03 15:50:00,11.71,11.8,11.63,11.67,56900.0,11.3476,11.4348,11.2701,11.3089,56900.0
2008-12-04 09:30:00,11.43,11.53,10.92,11.48,5100.0,11.0763,11.1732,10.5821,11.1247,5100.0
2008-12-04 09:40:00,11.57,11.65,11.47,11.65,4100.0,11.2119,11.2895,11.115,11.2895,4100.0
2008-12-04 09:50:00,11.65,11.86,11.63,11.84,16800.0,11.2895,11.493,11.2701,11.4736,16800.0
2008-12-04 10:00:00,11.82,12.11,11.82,12.0,18200.0,11.4542,11.7352,11.4542,11.6286,18200.0
2008-12-04 10:10:00,12.0,12.12,11.95,12.12,16000.0,11.6286,11.7449,11.5802,11.7449,16000.0
2008-12-04 10:20:00,12.07,12.12,11.79,11.79,14200.0,11.6965,11.7449,11.4251,11.4251,14200.0
2008-12-04 10:30:00,11.81,11.92,11.81,11.9,2200.0,11.4445,11.5511,11.4445,11.5317,2200.0
2008-12-04 10:40:00,11.88,11.97,11.88,11.93,8900.0,11.5124,11.5996,11.5124,11.5608,8900.0
2008-12-04 10:50:00,11.96,12.0,11.9,11.94,12500.0,11.5899,11.6286,11.5317,11.5705,12500.0
2008-12-04 11:00:00,11.97,11.98,11.9,11.93,11800.0,11.5996,11.6093,11.5317,11.5608,11800.0
2008-12-04 11:10:00,11.94,12.0,11.92,11.94,15800.0,11.5705,11.6286,11.5511,11.5705,15800.0
2008-12-04 11:20:00,11.95,12.0,11.93,11.97,4100.0,11.5802,11.6286,11.5608,11.5996,4100.0
2008-12-04 11:30:00,11.96,11.97,11.76,11.85,14100.0,11.5899,11.5996,11.3961,11.4833,14100.0
2008-12-04 11:40:00,11.89,11.97,11.83,11.91,6900.0,11.522,11.5996,11.4639,11.5414,6900.0
2008-12-04 11:50:00,11.91,11.95,11.85,11.85,5100.0,11.5414,11.5802,11.4833,11.4833,5100.0
2008-12-04 12:00:00,11.84,11.86,11.72,11.72,3000.0,11.4736,11.493,11.3573,11.3573,3000.0
2008-12-04 12:10:00,11.73,11.81,11.73,11.75,3100.0,11.367,11.4445,11.367,11.3864,3100.0
2008-12-04 12:20:00,11.76,11.76,11.61,11.7,6800.0,11.3961,11.3961,11.2507,11.3379,6800.0
2008-12-04 12:30:00,11.7,11.7,11.55,11.55,2200.0,11.3379,11.3379,11.1926,11.1926,2200.0
2008-12-04 12:40:00,11.58,11.59,11.54,11.57,6500.0,11.2216,11.2313,11.1829,11.2119,6500.0
2008-12-04 12:50:00,11.59,11.68,11.59,11.67,6900.0,11.2313,11.3185,11.2313,11.3089,6900.0
2008-12-04 13:00:00,11.64,11.65,11.53,11.53,1300.0,11.2798,11.2895,11.1732,11.1732,1300.0
2008-12-04 13:10:00,11.51,11.55,11.5,11.5,1100.0,11.1538,11.1926,11.1441,11.1441,1100.0
2008-12-04 13:20:00,11.46,11.46,11.4,11.4,2600.0,11.1054,11.1054,11.0472,11.0472,2600.0
2008-12-04 13:30:00,11.39,11.5,11.35,11.48,4100.0,11.0375,11.1441,10.9988,11.1247,4100.0
2008-12-04 13:40:00,11.48,11.65,11.48,11.6,23400.0,11.1247,11.2895,11.1247,11.241,23400.0
2008-12-04 13:50:00,11.65,11.65,11.61,11.61,1300.0,11.2895,11.2895,11.2507,11.2507,1300.0
2008-12-04 14:00:00,11.61,11.62,11.52,11.56,2400.0,11.2507,11.2604,11.1635,11.2023,2400.0
2008-12-04 14:10:00,11.56,11.56,11.43,11.48,1700.0,11.2023,11.2023,11.0763,11.1247,1700.0
2008-12-04 14:20:00,11.47,11.52,11.44,11.44,1900.0,11.115,11.1635,11.086,11.086,1900.0
2008-12-04 14:30:00,11.46,11.57,11.43,11.56,6800.0,11.1054,11.2119,11.0763,11.2023,6800.0
2008-12-04 14:40:00,11.55,11.59,11.43,11.59,4200.0,11.1926,11.2313,11.0763,11.2313,4200.0
2008-12-04 14:50:00,11.58,11.65,11.57,11.63,10000.0,11.2216,11.2895,11.2119,11.2701,10000.0
2008-12-04 15:00:00,11.62,11.62,11.32,11.32,14100.0,11.2604,11.2604,10.9697,10.9697,14100.0
2008-12-04 15:10:00,11.37,11.41,11.23,11.31,6300.0,11.0181,11.0569,10.8825,10.96,6300.0
2008-12-04 15:20:00,11.25,11.25,11.05,11.15,9300.0,10.9019,10.9019,10.708,10.8049,9300.0
2008-12-04 15:30:00,11.04,11.08,10.88,10.97,12000.0,10.6984,10.7371,10.5433,10.6305,12000.0
2008-12-04 15:40:00,10.97,11.18,10.91,11.0,27500.0,10.6305,10.834,10.5724,10.6596,27500.0
2008-12-04 15:50:00,10.99,11.1,10.91,11.08,13600.0,10.6499,10.7565,10.5724,10.7371,13600.0
2008-12-05 09:30:00,10.9,11.25,10.86,11.17,8200.0,10.5627,10.9019,10.5239,10.8243,8200.0
2008-12-05 09:40:00,11.17,11.17,10.99,10.99,2200.0,10.8243,10.8243,10.6499,10.6499,2200.0
2008-12-05 09:50:00,10.94,11.0,10.85,10.85,2300.0,10.6014,10.6596,10.5142,10.5142,2300.0
2008-12-05 10:00:00,10.78,10.82,10.61,10.62,5300.0,10.4464,10.4852,10.2817,10.2913,5300.0
2008-12-05 10:10:00,10.55,10.61,10.5,10.61,4500.0,10.2235,10.2817,10.1751,10.2817,4500.0
2008-12-05 10:20:00,10.58,10.8,10.55,10.75,10400.0,10.2526,10.4658,10.2235,10.4173,10400.0
2008-12-05 10:30:00,10.71,10.74,10.59,10.59,4300.0,10.3786,10.4076,10.2623,10.2623,4300.0
2008-12-05 10:40:00,10.59,10.73,10.58,10.7,3100.0,10.2623,10.3979,10.2526,10.3689,3100.0
2008-12-05 10:50:00,10.71,10.82,10.71,10.8,2600.0,10.3786,10.4852,10.3786,10.4658,2600.0
2008-12-05 11:00:00,10.8,10.8,10.72,10.75,2800.0,10.4658,10.4658,10.3883,10.4173,2800.0
2008-12-05 11:10:00,10.75,10.8,10.75,10.79,1400.0,10.4173,10.4658,10.4173,10.4561,1400.0
2008-12-05 11:20:00,10.77,10.78,10.7,10.74,2600.0,10.4367,10.4464,10.3689,10.4076,2600.0
2008-12-05 11:30:00,10.77,10.79,10.77,10.79,2900.0,10.4367,10.4561,10.4367,10.4561,2900.0
2008-12-05 11:40:00,10.79,10.93,10.79,10.89,7400.0,10.4561,10.5918,10.4561,10.553,7400.0
2008-12-05 11:50:00,11.01,11.05,10.99,11.0,1400.0,10.6693,10.708,10.6499,10.6596,1400.0
2008-12-05 12:00:00,11.02,11.03,10.94,11.03,3600.0,10.679,10.6887,10.6014,10.6887,3600.0
2008-12-05 12:10:00,10.98,10.98,10.95,10.97,800.0,10.6402,10.6402,10.6111,10.6305,800.0
2008-12-05 12:20:00,11.02,11.04,10.91,10.96,3900.0,10.679,10.6984,10.5724,10.6208,3900.0
2008-12-05 12:30:00,11.0,11.0,10.88,10.91,2900.0,10.6596,10.6596,10.5433,10.5724,2900.0
2008-12-05 12:40:00,10.89,10.94,10.88,10.91,7000.0,10.553,10.6014,10.5433,10.5724,7000.0
2008-12-05 12:50:00,10.9,10.96,10.9,10.9,22300.0,10.5627,10.6208,10.5627,10.5627,22300.0
2008-12-05 13:00:00,10.93,11.01,10.93,11.0,14900.0,10.5918,10.6693,10.5918,10.6596,14900.0
2008-12-05 13:10:00,11.03,11.12,11.03,11.08,10900.0,10.6887,10.7759,10.6887,10.7371,10900.0
2008-12-05 13:20:00,11.07,11.1,11.07,11.09,2400.0,10.7274,10.7565,10.7274,10.7468,2400.0
2008-12-05 13:30:00,11.09,11.16,11.09,11.11,4100.0,10.7468,10.8146,10.7468,10.7662,4100.0
2008-12-05 13:40:00,11.1,11.37,11.09,11.35,7300.0,10.7565,11.0181,10.7468,10.9988,7300.0
2008-12-05 13:50:00,11.37,11.56,11.37,11.43,8300.0,11.0181,11.2023,11.0181,11.0763,8300.0
2008-12-05 14:00:00,11.44,11.51,11.28,11.28,6300.0,11.086,11.1538,10.9309,10.9309,6300.0
2008-12-05 14:10:00,11.24,11.33,11.22,11.22,4600.0,10.8922,10.9794,10.8728,10.8728,4600.0
2008-12-05 14:20:00,11.28,11.3,11.2,11.24,7300.0,10.9309,10.9503,10.8534,10.8922,7300.0
2008-12-05 14:30:00,11.26,11.4,11.24,11.38,11500.0,10.9115,11.0472,10.8922,11.0278,11500.0
2008-12-05 14:40:00,11.41,11.64,11.39,11.55,14800.0,11.0569,11.2798,11.0375,11.1926,14800.0
2008-12-05 14:50:00,11.55,11.6,11.51,11.56,7200.0,11.1926,11.241,11.1538,11.2023,7200.0
2008-12-05 15:00:00,11.59,11.68,11.39,11.39,13000.0,11.2313,11.3185,11.0375,11.0375,13000.0
2008-12-05 15:10:00,11.42,11.45,11.34,11.34,24300.0,11.0666,11.0957,10.9891,10.9891,24300.0
2008-12-05 15:20:00,11.33,11.52,11.32,11.52,6800.0,10.9794,11.1635,10.9697,11.1635,6800.0
2008-12-05 15:30:00,11.48,11.65,11.44,11.62,18600.0,11.1247,11.2895,11.086,11.2604,18600.0
2008-12-05 15:40:00,11.6,11.75,11.55,11.61,19400.0,11.241,11.3864,11.1926,11.2507,19400.0
2008-12-05 15:50:00,11.63,11.75,11.61,11.75,17900.0,11.2701,11.3864,11.2507,11.3864,17900.0
2008-12-08 09:30:00,12.09,12.95,12.01,12.85,28000.0,11.7159,12.5492,11.6383,12.4523,28000.0
2008-12-08 09:40:00,12.85,13.02,12.81,12.89,41700.0,12.4523,12.6171,12.4136,12.4911,41700.0
2008-12-08 09:50:00,12.86,12.98,12.66,12.94,15600.0,12.462,12.5783,12.2682,12.5396,15600.0
2008-12-08 10:00:00,12.89,12.93,12.69,12.87,7700.0,12.4911,12.5299,12.2973,12.4717,7700.0
2008-12-08 10:10:00,12.89,13.07,12.88,13.02,17000.0,12.4911,12.6655,12.4814,12.6171,17000.0
2008-12-08 10:20:00,13.1,13.47,13.1,13.47,18200.0,12.6946,13.0532,12.6946,13.0532,18200.0
2008-12-08 10:30:00,13.45,13.67,13.45,13.6,32000.0,13.0338,13.247,13.0338,13.1791,32000.0
2008-12-08 10:40:00,13.68,14.17,13.65,14.04,22400.0,13.2567,13.7315,13.2276,13.6055,22400.0
2008-12-08 10:50:00,14.02,14.12,13.87,14.02,14600.0,13.5861,13.683,13.4408,13.5861,14600.0
2008-12-08 11:00:00,14.15,14.27,13.97,13.97,34200.0,13.7121,13.8284,13.5377,13.5377,34200.0
2008-12-08 11:10:00,13.98,14.14,13.96,14.14,15700.0,13.5474,13.7024,13.528,13.7024,15700.0
2008-12-08 11:20:00,14.12,14.3,14.12,14.13,14600.0,13.683,13.8575,13.683,13.6927,14600.0
2008-12-08 11:30:00,14.13,14.45,14.11,14.28,23100.0,13.6927,14.0028,13.6733,13.8381,23100.0
2008-12-08 11:40:00,14.28,14.46,14.22,14.43,10300.0,13.8381,14.0125,13.7799,13.9834,10300.0
2008-12-08 11:50:00,14.44,14.6,14.42,14.59,13100.0,13.9931,14.1482,13.9738,14.1385,13100.0
2008-12-08 12:00:00,14.57,14.64,14.46,14.48,21300.0,14.1191,14.1869,14.0125,14.0319,21300.0
2008-12-08 12:10:00,14.51,14.67,14.5,14.67,13600.0,14.061,14.216,14.0513,14.216,13600.0
2008-12-08 12:20:00,14.66,14.75,14.65,14.7,13500.0,14.2063,14.2935,14.1966,14.2451,13500.0
2008-12-08 12:30:00,14.69,14.71,14.55,14.56,12100.0,14.2354,14.2548,14.0997,14.1094,12100.0
2008-12-08 12:40:00,14.6,14.75,14.58,14.68,10700.0,14.1482,14.2935,14.1288,14.2257,10700.0
2008-12-08 12:50:00,14.7,14.74,14.55,14.59,17200.0,14.2451,14.2838,14.0997,14.1385,17200.0
2008-12-08 13:00:00,14.6,14.63,14.51,14.63,5800.0,14.1482,14.1773,14.061,14.1773,5800.0
2008-12-08 13:10:00,14.61,14.66,14.6,14.66,10600.0,14.1579,14.2063,14.1482,14.2063,10600.0
2008-12-08 13:20:00,14.65,14.8,14.63,14.7,25400.0,14.1966,14.342,14.1773,14.2451,25400.0
2008-12-08 13:30:00,14.72,14.86,14.65,14.79,20700.0,14.2645,14.4001,14.1966,14.3323,20700.0
2008-12-08 13:40:00,14.83,14.93,14.74,14.76,17200.0,14.3711,14.468,14.2838,14.3032,17200.0
2008-12-08 13:50:00,14.77,14.88,14.66,14.7,20200.0,14.3129,14.4195,14.2063,14.2451,20200.0
2008-12-08 14:00:00,14.75,14.94,14.72,14.93,12500.0,14.2935,14.4777,14.2645,14.468,12500.0
2008-12-08 14:10:00,14.93,15.28,14.91,15.17,42200.0,14.468,14.8071,14.4486,14.7005,42200.0
2008-12-08 14:20:00,15.18,15.45,15.18,15.37,24200.0,14.7102,14.9719,14.7102,14.8944,24200.0
2008-12-08 14:30:00,15.38,15.5,15.34,15.43,27200.0,14.904,15.0203,14.8653,14.9525,27200.0
2008-12-08 14:40:00,15.42,15.86,15.41,15.72,36200.0,14.9428,15.3692,14.9331,15.2335,36200.0
2008-12-08 14:50:00,15.71,15.82,15.65,15.81,33400.0,15.2238,15.3304,15.1657,15.3207,33400.0
2008-12-08 15:00:00,15.82,15.96,15.71,15.88,28000.0,15.3304,15.4661,15.2238,15.3886,28000.0
2008-12-08 15:10:00,15.86,15.99,15.74,15.99,22400.0,15.3692,15.4952,15.2529,15.4952,22400.0
2008-12-08 15:20:00,15.97,16.11,15.88,15.98,30100.0,15.4758,15.6115,15.3886,15.4855,30100.0
2008-12-08 15:30:00,15.98,16.1,15.91,15.91,25700.0,15.4855,15.6018,15.4176,15.4176,25700.0
2008-12-08 15:40:00,15.97,16.05,15.73,15.79,55200.0,15.4758,15.5533,15.2432,15.3014,55200.0
2008-12-08 15:50:00,15.8,16.0,15.78,15.94,47200.0,15.311,15.5049,15.2917,15.4467,47200.0
2008-12-09 09:30:00,15.0,15.75,15.0,15.34,35800.0,14.5358,15.2626,14.5358,14.8653,35800.0
2008-12-09 09:40:00,15.48,15.5,15.24,15.34,34300.0,15.0009,15.0203,14.7684,14.8653,34300.0
2008-12-09 09:50:00,15.36,15.44,14.83,14.83,37300.0,14.8847,14.9622,14.3711,14.3711,37300.0
2008-12-09 10:00:00,14.9,15.0,14.57,14.82,58000.0,14.4389,14.5358,14.1191,14.3614,58000.0
2008-12-09 10:10:00,14.81,15.0,14.81,14.95,10500.0,14.3517,14.5358,14.3517,14.4873,10500.0
2008-12-09 10:20:00,15.01,15.01,14.78,14.78,17300.0,14.5455,14.5455,14.3226,14.3226,17300.0
2008-12-09 10:30:00,14.79,15.2,14.77,15.05,49500.0,14.3323,14.7296,14.3129,14.5843,49500.0
2008-12-09 10:40:00,15.05,15.38,15.04,15.38,19800.0,14.5843,14.904,14.5746,14.904,19800.0
2008-12-09 10:50:00,15.38,15.5,15.21,15.34,20000.0,14.904,15.0203,14.7393,14.8653,20000.0
2008-12-09 11:00:00,15.43,15.43,15.1,15.2,17800.0,14.9525,14.9525,14.6327,14.7296,17800.0
2008-12-09 11:10:00,15.2,15.2,14.92,14.95,20300.0,14.7296,14.7296,14.4583,14.4873,20300.0
2008-12-09 11:20:00,14.98,15.03,14.8,14.88,8100.0,14.5164,14.5649,14.342,14.4195,8100.0
2008-12-09 11:30:00,14.87,15.1,14.85,14.95,7400.0,14.4098,14.6327,14.3904,14.4873,7400.0
2008-12-09 11:40:00,14.92,14.99,14.88,14.91,8300.0,14.4583,14.5261,14.4195,14.4486,8300.0
2008-12-09 11:50:00,14.89,14.95,14.89,14.91,5900.0,14.4292,14.4873,14.4292,14.4486,5900.0
2008-12-09 12:00:00,14.9,15.05,14.84,15.03,8800.0,14.4389,14.5843,14.3808,14.5649,8800.0
2008-12-09 12:10:00,15.01,15.05,14.88,14.97,8700.0,14.5455,14.5843,14.4195,14.5067,8700.0
2008-12-09 12:20:00,14.93,14.93,14.61,14.63,13000.0,14.468,14.468,14.1579,14.1773,13000.0
2008-12-09 12:30:00,14.65,14.77,14.57,14.62,14800.0,14.1966,14.3129,14.1191,14.1676,14800.0
2008-12-09 12:40:00,14.6,14.76,14.57,14.59,28500.0,14.1482,14.3032,14.1191,14.1385,28500.0
2008-12-09 12:50:00,14.59,14.8,14.59,14.69,13100.0,14.1385,14.342,14.1385,14.2354,13100.0
2008-12-09 13:00:00,14.62,14.65,14.59,14.62,6400.0,14.1676,14.1966,14.1385,14.1676,6400.0
2008-12-09 13:10:00,14.61,14.73,14.42,14.45,16700.0,14.1579,14.2742,13.9738,14.0028,16700.0
2008-12-09 13:20:00,14.5,14.57,14.45,14.5,3000.0,14.0513,14.1191,14.0028,14.0513,3000.0
2008-12-09 13:30:00,14.46,14.46,14.23,14.26,11900.0,14.0125,14.0125,13.7896,13.8187,11900.0
2008-12-09 13:40:00,14.26,14.33,14.2,14.28,9100.0,13.8187,13.8865,13.7606,13.8381,9100.0
2008-12-09 13:50:00,14.33,14.34,14.1,14.11,6200.0,13.8865,13.8962,13.6637,13.6733,6200.0
2008-12-09 14:00:00,14.1,14.26,14.03,14.03,20800.0,13.6637,13.8187,13.5958,13.5958,20800.0
2008-12-09 14:10:00,14.07,14.31,14.06,14.31,10100.0,13.6346,13.8672,13.6249,13.8672,10100.0
2008-12-09 14:20:00,14.28,14.28,13.89,13.95,22400.0,13.8381,13.8381,13.4602,13.5183,22400.0
2008-12-09 14:30:00,13.98,14.13,13.95,14.08,10000.0,13.5474,13.6927,13.5183,13.6443,10000.0
2008-12-09 14:40:00,14.11,14.19,14.06,14.13,6200.0,13.6733,13.7509,13.6249,13.6927,6200.0
2008-12-09 14:50:00,14.18,14.44,14.05,14.31,21800.0,13.7412,13.9931,13.6152,13.8672,21800.0
2008-12-09 15:00:00,14.33,14.64,14.33,14.6,22800.0,13.8865,14.1869,13.8865,14.1482,22800.0
2008-12-09 15:10:00,14.6,14.67,14.46,14.61,15400.0,14.1482,14.216,14.0125,14.1579,15400.0
2008-12-09 15:20:00,14.66,14.67,14.46,14.53,10400.0,14.2063,14.216,14.0125,14.0803,10400.0
2008-12-09 15:30:00,14.53,14.53,14.01,14.18,33400.0,14.0803,14.0803,13.5764,13.7412,33400.0
2008-12-09 15:40:00,14.14,14.42,14.12,14.27,12500.0,13.7024,13.9738,13.683,13.8284,12500.0
2008-12-09 15:50:00,14.27,14.4,14.13,14.33,30700.0,13.8284,13.9544,13.6927,13.8865,30700.0
2008-12-10 09:30:00,14.6,15.58,14.6,14.89,9100.0,14.1482,15.0979,14.1482,14.4292,9100.0
2008-12-10 09:40:00,14.82,15.4,14.65,14.95,28400.0,14.3614,14.9234,14.1966,14.4873,28400.0
2008-12-10 09:50:00,14.96,14.96,14.67,14.75,5800.0,14.497,14.497,14.216,14.2935,5800.0
2008-12-10 10:00:00,14.84,15.01,14.84,14.91,6300.0,14.3808,14.5455,14.3808,14.4486,6300.0
2008-12-10 10:10:00,14.85,15.18,14.85,15.18,11600.0,14.3904,14.7102,14.3904,14.7102,11600.0
2008-12-10 10:20:00,15.18,15.21,14.99,15.21,11400.0,14.7102,14.7393,14.5261,14.7393,11400.0
2008-12-10 10:30:00,15.19,15.54,15.19,15.45,13800.0,14.7199,15.0591,14.7199,14.9719,13800.0
2008-12-10 10:40:00,15.5,15.5,15.37,15.43,8100.0,15.0203,15.0203,14.8944,14.9525,8100.0
2008-12-10 10:50:00,15.38,15.45,15.37,15.4,8100.0,14.904,14.9719,14.8944,14.9234,8100.0
2008-12-10 11:00:00,15.4,15.45,15.37,15.41,6300.0,14.9234,14.9719,14.8944,14.9331,6300.0
2008-12-10 11:10:00,15.43,15.75,15.42,15.75,17400.0,14.9525,15.2626,14.9428,15.2626,17400.0
2008-12-10 11:20:00,15.73,15.91,15.72,15.9,9700.0,15.2432,15.4176,15.2335,15.408,9700.0
2008-12-10 11:30:00,15.91,15.95,15.79,15.87,17700.0,15.4176,15.4564,15.3014,15.3789,17700.0
2008-12-10 11:40:00,15.85,15.92,15.84,15.92,6500.0,15.3595,15.4273,15.3498,15.4273,6500.0
2008-12-10 11:50:00,15.94,16.2,15.94,16.15,30700.0,15.4467,15.6987,15.4467,15.6502,30700.0
2008-12-10 12:00:00,16.18,16.29,16.13,16.18,10100.0,15.6793,15.7859,15.6308,15.6793,10100.0
2008-12-10 12:10:00,16.27,16.46,16.17,16.2,17300.0,15.7665,15.9506,15.6696,15.6987,17300.0
2008-12-10 12:20:00,16.26,16.26,15.94,16.12,10000.0,15.7568,15.7568,15.4467,15.6211,10000.0
2008-12-10 12:30:00,16.11,16.12,15.89,15.95,19100.0,15.6115,15.6211,15.3983,15.4564,19100.0
2008-12-10 12:40:00,15.91,15.94,15.81,15.82,2800.0,15.4176,15.4467,15.3207,15.3304,2800.0
2008-12-10 12:50:00,15.84,15.85,15.78,15.78,5800.0,15.3498,15.3595,15.2917,15.2917,5800.0
2008-12-10 13:00:00,15.8,15.88,15.8,15.84,2300.0,15.311,15.3886,15.311,15.3498,2300.0
2008-12-10 13:10:00,15.85,15.95,15.8,15.94,3400.0,15.3595,15.4564,15.311,15.4467,3400.0
2008-12-10 13:20:00,15.94,15.94,15.8,15.8,2700.0,15.4467,15.4467,15.311,15.311,2700.0
2008-12-10 13:30:00,15.8,15.81,15.63,15.67,10600.0,15.311,15.3207,15.1463,15.1851,10600.0
2008-12-10 13:40:00,15.65,15.65,15.53,15.56,7200.0,15.1657,15.1657,15.0494,15.0785,7200.0
2008-12-10 13:50:00,15.57,15.57,15.3,15.3,14900.0,15.0882,15.0882,14.8265,14.8265,14900.0
2008-12-10 14:00:00,15.27,15.37,15.2,15.37,3000.0,14.7974,14.8944,14.7296,14.8944,3000.0
2008-12-10 14:10:00,15.42,15.49,15.4,15.49,2200.0,14.9428,15.0106,14.9234,15.0106,2200.0
2008-12-10 14:20:00,15.43,15.47,15.23,15.37,7400.0,14.9525,14.9913,14.7587,14.8944,7400.0
2008-12-10 14:30:00,15.34,15.4,15.25,15.4,3700.0,14.8653,14.9234,14.7781,14.9234,3700.0
2008-12-10 14:40:00,15.4,15.7,15.35,15.47,65800.0,14.9234,15.2141,14.875,14.9913,65800.0
2008-12-10 14:50:00,15.46,15.51,15.31,15.39,20700.0,14.9816,15.03,14.8362,14.9137,20700.0
2008-12-10 15:00:00,15.38,15.57,15.37,15.52,11000.0,14.904,15.0882,14.8944,15.0397,11000.0
2008-12-10 15:10:00,15.47,15.67,15.41,15.65,9900.0,14.9913,15.1851,14.9331,15.1657,9900.0
2008-12-10 15:20:00,15.65,15.73,15.52,15.71,10800.0,15.1657,15.2432,15.0397,15.2238,10800.0
2008-12-10 15:30:00,15.71,15.71,15.44,15.49,12900.0,15.2238,15.2238,14.9622,15.0106,12900.0
2008-12-10 15:40:00,15.46,15.68,15.46,15.64,9700.0,14.9816,15.1948,14.9816,15.156,9700.0
2008-12-10 15:50:00,15.64,15.73,15.58,15.61,36600.0,15.156,15.2432,15.0979,15.1269,36600.0
2008-12-11 09:30:00,15.45,16.1,15.45,15.77,14800.0,14.9719,15.6018,14.9719,15.282,14800.0
2008-12-11 09:40:00,15.8,15.99,15.45,15.7,15000.0,15.311,15.4952,14.9719,15.2141,15000.0
2008-12-11 09:50:00,15.75,15.79,15.69,15.75,3900.0,15.2626,15.3014,15.2044,15.2626,3900.0
2008-12-11 10:00:00,15.74,16.12,15.74,15.98,14300.0,15.2529,15.6211,15.2529,15.4855,14300.0
2008-12-11 10:10:00,15.94,16.08,15.85,15.93,12200.0,15.4467,15.5824,15.3595,15.437,12200.0
2008-12-11 10:20:00,15.94,16.0,15.82,16.0,7300.0,15.4467,15.5049,15.3304,15.5049,7300.0
2008-12-11 10:30:00,15.96,16.0,15.87,15.99,8600.0,15.4661,15.5049,15.3789,15.4952,8600.0
2008-12-11 10:40:00,15.96,15.96,15.8,15.89,2800.0,15.4661,15.4661,15.311,15.3983,2800.0
2008-12-11 10:50:00,15.9,16.19,15.89,16.19,7700.0,15.408,15.689,15.3983,15.689,7700.0
2008-12-11 11:00:00,16.18,16.38,16.04,16.31,22000.0,15.6793,15.8731,15.5436,15.8053,22000.0
2008-12-11 11:10:00,16.37,16.44,16.15,16.15,9900.0,15.8634,15.9312,15.6502,15.6502,9900.0
2008-12-11 11:20:00,16.21,16.22,16.06,16.15,12100.0,15.7084,15.718,15.563,15.6502,12100.0
2008-12-11 11:30:00,16.16,16.26,16.16,16.26,6400.0,15.6599,15.7568,15.6599,15.7568,6400.0
2008-12-11 11:40:00,16.27,16.4,16.23,16.35,2300.0,15.7665,15.8925,15.7277,15.844,2300.0
2008-12-11 11:50:00,16.32,16.34,16.22,16.3,5200.0,15.815,15.8343,15.718,15.7956,5200.0
2008-12-11 12:00:00,16.28,16.43,16.28,16.3,14900.0,15.7762,15.9215,15.7762,15.7956,14900.0
2008-12-11 12:10:00,16.3,16.45,16.3,16.45,26600.0,15.7956,15.9409,15.7956,15.9409,26600.0
2008-12-11 12:20:00,16.45,16.69,16.45,16.5,20000.0,15.9409,16.1735,15.9409,15.9894,20000.0
2008-12-11 12:30:00,16.55,16.57,16.45,16.5,6800.0,16.0378,16.0572,15.9409,15.9894,6800.0
2008-12-11 12:40:00,16.5,16.54,16.47,16.5,8900.0,15.9894,16.0281,15.9603,15.9894,8900.0
2008-12-11 12:50:00,16.48,16.79,16.48,16.77,14200.0,15.97,16.2704,15.97,16.251,14200.0
2008-12-11 13:00:00,16.75,16.82,16.66,16.75,10000.0,16.2316,16.2995,16.1444,16.2316,10000.0
2008-12-11 13:10:00,16.75,16.8,16.6,16.77,18300.0,16.2316,16.2801,16.0863,16.251,18300.0
2008-12-11 13:20:00,16.79,16.79,16.69,16.71,15100.0,16.2704,16.2704,16.1735,16.1929,15100.0
2008-12-11 13:30:00,16.72,16.77,16.7,16.7,3400.0,16.2026,16.251,16.1832,16.1832,3400.0
2008-12-11 13:40:00,16.71,16.83,16.67,16.78,13100.0,16.1929,16.3092,16.1541,16.2607,13100.0
2008-12-11 13:50:00,16.76,16.83,16.73,16.82,9100.0,16.2413,16.3092,16.2123,16.2995,9100.0
2008-12-11 14:00:00,16.78,16.82,16.71,16.78,12900.0,16.2607,16.2995,16.1929,16.2607,12900.0
2008-12-11 14:10:00,16.74,16.85,16.72,16.83,8200.0,16.222,16.3286,16.2026,16.3092,8200.0
2008-12-11 14:20:00,16.78,16.79,16.7,16.73,16400.0,16.2607,16.2704,16.1832,16.2123,16400.0
2008-12-11 14:30:00,16.73,16.76,16.52,16.57,10700.0,16.2123,16.2413,16.0088,16.0572,10700.0
2008-12-11 14:40:00,16.57,16.63,16.25,16.31,43400.0,16.0572,16.1154,15.7471,15.8053,43400.0
2008-12-11 14:50:00,16.32,16.46,16.04,16.07,16400.0,15.815,15.9506,15.5436,15.5727,16400.0
2008-12-11 15:00:00,16.12,16.18,15.73,15.77,17400.0,15.6211,15.6793,15.2432,15.282,17400.0
2008-12-11 15:10:00,15.78,15.89,15.7,15.71,8300.0,15.2917,15.3983,15.2141,15.2238,8300.0
2008-12-11 15:20:00,15.76,15.76,15.54,15.56,22100.0,15.2723,15.2723,15.0591,15.0785,22100.0
2008-12-11 15:30:00,15.62,15.68,15.26,15.3,20900.0,15.1366,15.1948,14.7878,14.8265,20900.0
2008-12-11 15:40:00,15.33,15.56,15.27,15.56,16300.0,14.8556,15.0785,14.7974,15.0785,16300.0
2008-12-11 15:50:00,15.53,15.62,15.41,15.55,20700.0,15.0494,15.1366,14.9331,15.0688,20700.0
2008-12-12 09:30:00,15.0,15.21,14.75,15.05,15200.0,14.5358,14.7393,14.2935,14.5843,15200.0
2008-12-12 09:40:00,15.13,15.25,15.03,15.19,5500.0,14.6618,14.7781,14.5649,14.7199,5500.0
2008-12-12 09:50:00,15.27,15.5,15.19,15.41,12800.0,14.7974,15.0203,14.7199,14.9331,12800.0
2008-12-12 10:00:00,15.42,15.65,15.27,15.59,25000.0,14.9428,15.1657,14.7974,15.1075,25000.0
2008-12-12 10:10:00,15.62,15.68,15.43,15.44,5500.0,15.1366,15.1948,14.9525,14.9622,5500.0
2008-12-12 10:20:00,15.42,15.65,15.42,15.65,4600.0,14.9428,15.1657,14.9428,15.1657,4600.0
2008-12-12 10:30:00,15.59,15.59,15.38,15.46,3600.0,15.1075,15.1075,14.904,14.9816,3600.0
2008-12-12 10:40:00,15.48,15.54,15.41,15.54,1100.0,15.0009,15.0591,14.9331,15.0591,1100.0
2008-12-12 10:50:00,15.54,15.79,15.54,15.75,5800.0,15.0591,15.3014,15.0591,15.2626,5800.0
2008-12-12 11:00:00,15.75,15.8,15.56,15.8,11400.0,15.2626,15.311,15.0785,15.311,11400.0
2008-12-12 11:10:00,15.8,15.8,15.62,15.64,8900.0,15.311,15.311,15.1366,15.156,8900.0
2008-12-12 11:20:00,15.66,15.75,15.58,15.75,6500.0,15.1754,15.2626,15.0979,15.2626,6500.0
2008-12-12 11:30:00,15.7,15.85,15.69,15.77,3500.0,15.2141,15.3595,15.2044,15.282,3500.0
2008-12-12 11:40:00,15.81,16.0,15.8,15.94,12800.0,15.3207,15.5049,15.311,15.4467,12800.0
2008-12-12 11:50:00,15.95,15.98,15.89,15.89,1800.0,15.4564,15.4855,15.3983,15.3983,1800.0
2008-12-12 12:00:00,15.92,15.98,15.92,15.95,3000.0,15.4273,15.4855,15.4273,15.4564,3000.0
2008-12-12 12:10:00,15.93,15.97,15.89,15.92,3700.0,15.437,15.4758,15.3983,15.4273,3700.0
2008-12-12 12:20:00,15.98,16.06,15.98,16.05,12200.0,15.4855,15.563,15.4855,15.5533,12200.0
2008-12-12 12:30:00,16.04,16.22,16.04,16.22,4100.0,15.5436,15.718,15.5436,15.718,4100.0
2008-12-12 12:40:00,16.14,16.22,16.09,16.15,8000.0,15.6405,15.718,15.5921,15.6502,8000.0
2008-12-12 12:50:00,16.19,16.5,16.19,16.47,17000.0,15.689,15.9894,15.689,15.9603,17000.0
2008-12-12 13:00:00,16.48,16.5,16.4,16.5,13600.0,15.97,15.9894,15.8925,15.9894,13600.0
2008-12-12 13:10:00,16.49,16.49,16.39,16.41,4100.0,15.9797,15.9797,15.8828,15.9022,4100.0
2008-12-12 13:20:00,16.44,16.49,16.44,16.49,6500.0,15.9312,15.9797,15.9312,15.9797,6500.0
2008-12-12 13:30:00,16.49,16.58,16.34,16.44,19100.0,15.9797,16.0669,15.8343,15.9312,19100.0
2008-12-12 13:40:00,16.37,16.48,16.23,16.33,10900.0,15.8634,15.97,15.7277,15.8246,10900.0
2008-12-12 13:50:00,16.33,16.4,16.3,16.37,13800.0,15.8246,15.8925,15.7956,15.8634,13800.0
2008-12-12 14:00:00,16.37,16.75,16.35,16.56,14000.0,15.8634,16.2316,15.844,16.0475,14000.0
2008-12-12 14:10:00,16.6,16.77,16.55,16.55,11800.0,16.0863,16.251,16.0378,16.0378,11800.0
2008-12-12 14:20:00,16.46,16.62,16.39,16.5,9000.0,15.9506,16.1057,15.8828,15.9894,9000.0
2008-12-12 14:30:00,16.5,16.51,16.29,16.5,28300.0,15.9894,15.9991,15.7859,15.9894,28300.0
2008-12-12 14:40:00,16.47,16.54,16.44,16.5,10700.0,15.9603,16.0281,15.9312,15.9894,10700.0
2008-12-12 14:50:00,16.51,16.73,16.5,16.53,14100.0,15.9991,16.2123,15.9894,16.0185,14100.0
2008-12-12 15:00:00,16.59,16.71,16.53,16.68,16100.0,16.0766,16.1929,16.0185,16.1638,16100.0
2008-12-12 15:10:00,16.68,16.82,16.56,16.61,18600.0,16.1638,16.2995,16.0475,16.096,18600.0
2008-12-12 15:20:00,16.56,16.89,16.56,16.86,20400.0,16.0475,16.3673,16.0475,16.3382,20400.0
2008-12-12 15:30:00,16.81,16.81,16.67,16.79,8800.0,16.2898,16.2898,16.1541,16.2704,8800.0
2008-12-12 15:40:00,16.79,16.98,16.75,16.86,35900.0,16.2704,16.4545,16.2316,16.3382,35900.0
2008-12-12 15:50:00,16.95,17.17,16.94,17.1,49600.0,16.4255,16.6386,16.4158,16.5708,49600.0
2008-12-15 09:30:00,17.26,17.75,17.26,17.46,9900.0,16.7259,17.2007,16.7259,16.9197,9900.0
2008-12-15 09:40:00,17.41,17.69,17.41,17.53,9100.0,16.8712,17.1426,16.8712,16.9875,9100.0
2008-12-15 09:50:00,17.46,17.47,17.1,17.17,11000.0,16.9197,16.9294,16.5708,16.6386,11000.0
2008-12-15 10:00:00,17.24,17.45,17.12,17.19,9500.0,16.7065,16.91,16.5902,16.658,9500.0
2008-12-15 10:10:00,17.17,17.39,17.17,17.24,4800.0,16.6386,16.8518,16.6386,16.7065,4800.0
2008-12-15 10:20:00,17.23,17.35,17.17,17.25,10500.0,16.6968,16.8131,16.6386,16.7162,10500.0
2008-12-15 10:30:00,17.28,17.36,17.17,17.3,8600.0,16.7452,16.8228,16.6386,16.7646,8600.0
2008-12-15 10:40:00,17.31,17.31,17.12,17.12,12400.0,16.7743,16.7743,16.5902,16.5902,12400.0
2008-12-15 10:50:00,17.17,17.26,17.11,17.11,5400.0,16.6386,16.7259,16.5805,16.5805,5400.0
2008-12-15 11:00:00,17.11,17.15,17.07,17.15,8400.0,16.5805,16.6193,16.5417,16.6193,8400.0
2008-12-15 11:10:00,17.13,17.34,17.07,17.27,5600.0,16.5999,16.8034,16.5417,16.7356,5600.0
2008-12-15 11:20:00,17.24,17.28,17.07,17.12,15100.0,16.7065,16.7452,16.5417,16.5902,15100.0
2008-12-15 11:30:00,17.07,17.09,16.94,16.95,14700.0,16.5417,16.5611,16.4158,16.4255,14700.0
2008-12-15 11:40:00,17.01,17.02,16.76,16.76,11500.0,16.4836,16.4933,16.2413,16.2413,11500.0
2008-12-15 11:50:00,16.81,16.81,16.7,16.76,10200.0,16.2898,16.2898,16.1832,16.2413,10200.0
2008-12-15 12:00:00,16.77,16.77,16.6,16.66,7400.0,16.251,16.251,16.0863,16.1444,7400.0
2008-12-15 12:10:00,16.68,16.68,16.59,16.66,8700.0,16.1638,16.1638,16.0766,16.1444,8700.0
2008-12-15 12:20:00,16.62,16.72,16.57,16.57,7200.0,16.1057,16.2026,16.0572,16.0572,7200.0
2008-12-15 12:30:00,16.5,16.64,16.5,16.55,12200.0,15.9894,16.1251,15.9894,16.0378,12200.0
2008-12-15 12:40:00,16.57,16.57,16.44,16.44,5000.0,16.0572,16.0572,15.9312,15.9312,5000.0
2008-12-15 12:50:00,16.45,16.45,16.2,16.21,19300.0,15.9409,15.9409,15.6987,15.7084,19300.0
2008-12-15 13:00:00,16.21,16.22,15.9,15.93,16100.0,15.7084,15.718,15.408,15.437,16100.0
2008-12-15 13:10:00,15.92,15.94,15.67,15.67,11400.0,15.4273,15.4467,15.1851,15.1851,11400.0
2008-12-15 13:20:00,15.67,15.88,15.67,15.75,17900.0,15.1851,15.3886,15.1851,15.2626,17900.0
2008-12-15 13:30:00,15.75,15.76,15.7,15.7,7500.0,15.2626,15.2723,15.2141,15.2141,7500.0
2008-12-15 13:40:00,15.73,15.8,15.71,15.73,4700.0,15.2432,15.311,15.2238,15.2432,4700.0
2008-12-15 13:50:00,15.71,15.71,15.46,15.5,12700.0,15.2238,15.2238,14.9816,15.0203,12700.0
2008-12-15 14:00:00,15.51,15.57,15.33,15.34,11600.0,15.03,15.0882,14.8556,14.8653,11600.0
2008-12-15 14:10:00,15.35,15.44,15.21,15.34,10700.0,14.875,14.9622,14.7393,14.8653,10700.0
2008-12-15 14:20:00,15.32,15.4,15.23,15.24,13000.0,14.8459,14.9234,14.7587,14.7684,13000.0
2008-12-15 14:30:00,15.23,15.33,15.15,15.33,12400.0,14.7587,14.8556,14.6812,14.8556,12400.0
2008-12-15 14:40:00,15.31,15.31,15.09,15.13,10500.0,14.8362,14.8362,14.623,14.6618,10500.0
2008-12-15 14:50:00,15.13,15.16,15.11,15.11,10700.0,14.6618,14.6909,14.6424,14.6424,10700.0
2008-12-15 15:00:00,15.11,15.16,15.11,15.13,12400.0,14.6424,14.6909,14.6424,14.6618,12400.0
2008-12-15 15:10:00,15.12,15.17,15.0,15.06,40600.0,14.6521,14.7005,14.5358,14.5939,40600.0
2008-12-15 15:20:00,15.06,15.13,14.95,15.05,56200.0,14.5939,14.6618,14.4873,14.5843,56200.0
2008-12-15 15:30:00,15.05,15.23,14.91,15.1,32500.0,14.5843,14.7587,14.4486,14.6327,32500.0
2008-12-15 15:40:00,15.09,15.27,15.03,15.11,31700.0,14.623,14.7974,14.5649,14.6424,31700.0
2008-12-15 15:50:00,15.16,15.16,15.0,15.08,33300.0,14.6909,14.6909,14.5358,14.6133,33300.0
2008-12-16 09:30:00,15.41,15.84,15.28,15.65,32700.0,14.9331,15.3498,14.8071,15.1657,32700.0
2008-12-16 09:40:00,15.65,15.65,15.45,15.47,13900.0,15.1657,15.1657,14.9719,14.9913,13900.0
2008-12-16 09:50:00,15.5,15.57,15.42,15.43,10600.0,15.0203,15.0882,14.9428,14.9525,10600.0
2008-12-16 10:00:00,15.31,15.38,15.1,15.38,9200.0,14.8362,14.904,14.6327,14.904,9200.0
2008-12-16 10:10:00,15.37,15.4,15.24,15.24,8500.0,14.8944,14.9234,14.7684,14.7684,8500.0
2008-12-16 10:20:00,15.2,15.31,15.09,15.23,8900.0,14.7296,14.8362,14.623,14.7587,8900.0
2008-12-16 10:30:00,15.27,15.45,15.22,15.41,6000.0,14.7974,14.9719,14.749,14.9331,6000.0
2008-12-16 10:40:00,15.39,15.45,15.39,15.45,6300.0,14.9137,14.9719,14.9137,14.9719,6300.0
2008-12-16 10:50:00,15.45,15.45,15.37,15.42,3100.0,14.9719,14.9719,14.8944,14.9428,3100.0
2008-12-16 11:00:00,15.43,15.44,15.37,15.41,3700.0,14.9525,14.9622,14.8944,14.9331,3700.0
2008-12-16 11:10:00,15.42,15.45,15.38,15.38,5000.0,14.9428,14.9719,14.904,14.904,5000.0
2008-12-16 11:20:00,15.43,15.45,15.37,15.4,2300.0,14.9525,14.9719,14.8944,14.9234,2300.0
2008-12-16 11:30:00,15.43,15.45,15.38,15.38,16200.0,14.9525,14.9719,14.904,14.904,16200.0
2008-12-16 11:40:00,15.38,15.42,15.3,15.35,4000.0,14.904,14.9428,14.8265,14.875,4000.0
2008-12-16 11:50:00,15.35,15.35,15.09,15.09,14900.0,14.875,14.875,14.623,14.623,14900.0
2008-12-16 12:00:00,15.08,15.13,15.02,15.05,6800.0,14.6133,14.6618,14.5552,14.5843,6800.0
2008-12-16 12:10:00,15.05,15.15,15.02,15.14,3600.0,14.5843,14.6812,14.5552,14.6715,3600.0
2008-12-16 12:20:00,15.13,15.19,15.13,15.17,900.0,14.6618,14.7199,14.6618,14.7005,900.0
2008-12-16 12:30:00,15.15,15.19,15.08,15.11,8000.0,14.6812,14.7199,14.6133,14.6424,8000.0
2008-12-16 12:40:00,15.2,15.2,15.1,15.13,6800.0,14.7296,14.7296,14.6327,14.6618,6800.0
2008-12-16 12:50:00,15.11,15.11,14.93,14.93,18200.0,14.6424,14.6424,14.468,14.468,18200.0
2008-12-16 13:00:00,14.9,14.95,14.78,14.95,41300.0,14.4389,14.4873,14.3226,14.4873,41300.0
2008-12-16 13:10:00,14.95,15.0,14.78,14.87,8000.0,14.4873,14.5358,14.3226,14.4098,8000.0
2008-12-16 13:20:00,14.84,14.9,14.62,14.81,20100.0,14.3808,14.4389,14.1676,14.3517,20100.0
2008-12-16 13:30:00,14.8,14.83,14.75,14.78,8200.0,14.342,14.3711,14.2935,14.3226,8200.0
2008-12-16 13:40:00,14.77,14.89,14.75,14.86,6100.0,14.3129,14.4292,14.2935,14.4001,6100.0
2008-12-16 13:50:00,14.84,14.84,14.6,14.65,10400.0,14.3808,14.3808,14.1482,14.1966,10400.0
2008-12-16 14:00:00,14.64,14.69,14.54,14.69,16100.0,14.1869,14.2354,14.09,14.2354,16100.0
2008-12-16 14:10:00,14.82,14.95,14.81,14.95,8900.0,14.3614,14.4873,14.3517,14.4873,8900.0
2008-12-16 14:20:00,14.95,14.97,14.71,14.92,21800.0,14.4873,14.5067,14.2548,14.4583,21800.0
2008-12-16 14:30:00,14.86,15.12,14.86,15.01,75800.0,14.4001,14.6521,14.4001,14.5455,75800.0
2008-12-16 14:40:00,14.99,14.99,14.55,14.67,25600.0,14.5261,14.5261,14.0997,14.216,25600.0
2008-12-16 14:50:00,14.65,14.95,14.65,14.94,8700.0,14.1966,14.4873,14.1966,14.4777,8700.0
2008-12-16 15:00:00,14.95,15.1,14.74,15.06,29000.0,14.4873,14.6327,14.2838,14.5939,29000.0
2008-12-16 15:10:00,15.1,15.35,15.03,15.16,54900.0,14.6327,14.875,14.5649,14.6909,54900.0
2008-12-16 15:20:00,15.18,15.37,15.05,15.07,62100.0,14.7102,14.8944,14.5843,14.6036,62100.0
2008-12-16 15:30:00,15.07,15.1,14.8,15.0,27300.0,14.6036,14.6327,14.342,14.5358,27300.0
2008-12-16 15:40:00,15.0,15.0,14.85,14.85,32000.0,14.5358,14.5358,14.3904,14.3904,32000.0
2008-12-16 15:50:00,14.9,14.99,14.82,14.97,54900.0,14.4389,14.5261,14.3614,14.5067,54900.0
2008-12-17 09:30:00,14.74,14.79,14.15,14.37,29000.0,14.2838,14.3323,13.7121,13.9253,29000.0
2008-12-17 09:40:00,14.38,14.45,14.28,14.44,11100.0,13.935,14.0028,13.8381,13.9931,11100.0
2008-12-17 09:50:00,14.45,14.71,14.34,14.54,23300.0,14.0028,14.2548,13.8962,14.09,23300.0
2008-12-17 10:00:00,14.54,14.55,14.19,14.19,14500.0,14.09,14.0997,13.7509,13.7509,14500.0
2008-12-17 10:10:00,14.27,14.28,13.93,13.97,25500.0,13.8284,13.8381,13.4989,13.5377,25500.0
2008-12-17 10:20:00,14.02,14.36,14.01,14.3,24900.0,13.5861,13.9156,13.5764,13.8575,24900.0
2008-12-17 10:30:00,14.35,14.35,14.24,14.35,6900.0,13.9059,13.9059,13.7993,13.9059,6900.0
2008-12-17 10:40:00,14.35,14.47,14.33,14.44,25600.0,13.9059,14.0222,13.8865,13.9931,25600.0
2008-12-17 10:50:00,14.44,14.62,14.44,14.6,14600.0,13.9931,14.1676,13.9931,14.1482,14600.0
2008-12-17 11:00:00,14.6,14.76,14.58,14.71,52100.0,14.1482,14.3032,14.1288,14.2548,52100.0
2008-12-17 11:10:00,14.71,14.75,14.66,14.74,26400.0,14.2548,14.2935,14.2063,14.2838,26400.0
2008-12-17 11:20:00,14.74,14.86,14.69,14.71,35600.0,14.2838,14.4001,14.2354,14.2548,35600.0
2008-12-17 11:30:00,14.69,14.75,14.64,14.75,18200.0,14.2354,14.2935,14.1869,14.2935,18200.0
2008-12-17 11:40:00,14.72,14.79,14.68,14.74,11100.0,14.2645,14.3323,14.2257,14.2838,11100.0
2008-12-17 11:50:00,14.74,14.77,14.7,14.75,6300.0,14.2838,14.3129,14.2451,14.2935,6300.0
2008-12-17 12:00:00,14.75,14.87,14.72,14.87,9800.0,14.2935,14.4098,14.2645,14.4098,9800.0
2008-12-17 12:10:00,14.93,15.0,14.88,14.96,12700.0,14.468,14.5358,14.4195,14.497,12700.0
2008-12-17 12:20:00,14.96,15.13,14.96,15.11,14700.0,14.497,14.6618,14.497,14.6424,14700.0
2008-12-17 12:30:00,15.1,15.12,14.69,14.73,24800.0,14.6327,14.6521,14.2354,14.2742,24800.0
2008-12-17 12:40:00,14.73,14.89,14.72,14.8,9200.0,14.2742,14.4292,14.2645,14.342,9200.0
2008-12-17 12:50:00,14.8,14.8,14.7,14.75,13100.0,14.342,14.342,14.2451,14.2935,13100.0
2008-12-17 13:00:00,14.75,14.76,14.52,14.73,25100.0,14.2935,14.3032,14.0707,14.2742,25100.0
2008-12-17 13:10:00,14.74,14.74,14.59,14.62,8000.0,14.2838,14.2838,14.1385,14.1676,8000.0
2008-12-17 13:20:00,14.64,14.76,14.54,14.54,13200.0,14.1869,14.3032,14.09,14.09,13200.0
2008-12-17 13:30:00,14.53,14.75,14.53,14.73,8800.0,14.0803,14.2935,14.0803,14.2742,8800.0
2008-12-17 13:40:00,14.72,14.9,14.72,14.84,17500.0,14.2645,14.4389,14.2645,14.3808,17500.0
2008-12-17 13:50:00,14.84,14.98,14.82,14.95,13100.0,14.3808,14.5164,14.3614,14.4873,13100.0
2008-12-17 14:00:00,14.91,14.95,14.84,14.9,33700.0,14.4486,14.4873,14.3808,14.4389,33700.0
2008-12-17 14:10:00,14.89,15.05,14.76,15.05,20000.0,14.4292,14.5843,14.3032,14.5843,20000.0
2008-12-17 14:20:00,15.05,15.05,14.6,14.73,35700.0,14.5843,14.5843,14.1482,14.2742,35700.0
2008-12-17 14:30:00,14.72,14.83,14.4,14.48,36300.0,14.2645,14.3711,13.9544,14.0319,36300.0
2008-12-17 14:40:00,14.47,14.55,14.11,14.33,38300.0,14.0222,14.0997,13.6733,13.8865,38300.0
2008-12-17 14:50:00,14.33,14.44,14.22,14.27,18000.0,13.8865,13.9931,13.7799,13.8284,18000.0
2008-12-17 15:00:00,14.28,14.65,14.28,14.63,21800.0,13.8381,14.1966,13.8381,14.1773,21800.0
2008-12-17 15:10:00,14.65,14.7,14.4,14.4,26400.0,14.1966,14.2451,13.9544,13.9544,26400.0
2008-12-17 15:20:00,14.43,14.59,14.41,14.59,11300.0,13.9834,14.1385,13.9641,14.1385,11300.0
2008-12-17 15:30:00,14.6,14.6,14.41,14.5,15800.0,14.1482,14.1482,13.9641,14.0513,15800.0
2008-12-17 15:40:00,14.5,14.64,14.48,14.58,20700.0,14.0513,14.1869,14.0319,14.1288,20700.0
2008-12-17 15:50:00,14.56,14.6,14.42,14.59,46100.0,14.1094,14.1482,13.9738,14.1385,46100.0
2008-12-18 09:30:00,14.85,15.02,14.65,15.02,16200.0,14.3904,14.5552,14.1966,14.5552,16200.0
2008-12-18 09:40:00,15.02,15.13,14.62,14.73,16800.0,14.5552,14.6618,14.1676,14.2742,16800.0
2008-12-18 09:50:00,14.79,14.81,14.51,14.68,11100.0,14.3323,14.3517,14.061,14.2257,11100.0
2008-12-18 10:00:00,14.76,14.91,14.76,14.87,18400.0,14.3032,14.4486,14.3032,14.4098,18400.0
2008-12-18 10:10:00,14.88,15.02,14.88,14.98,9900.0,14.4195,14.5552,14.4195,14.5164,9900.0
2008-12-18 10:20:00,15.04,15.15,15.02,15.12,10600.0,14.5746,14.6812,14.5552,14.6521,10600.0
2008-12-18 10:30:00,15.12,15.39,15.12,15.33,21200.0,14.6521,14.9137,14.6521,14.8556,21200.0
2008-12-18 10:40:00,15.33,15.63,15.3,15.48,17100.0,14.8556,15.1463,14.8265,15.0009,17100.0
2008-12-18 10:50:00,15.48,15.69,15.48,15.55,13600.0,15.0009,15.2044,15.0009,15.0688,13600.0
2008-12-18 11:00:00,15.56,15.75,15.56,15.6,17000.0,15.0785,15.2626,15.0785,15.1172,17000.0
2008-12-18 11:10:00,15.63,15.63,15.45,15.47,7400.0,15.1463,15.1463,14.9719,14.9913,7400.0
2008-12-18 11:20:00,15.48,15.5,15.34,15.46,11500.0,15.0009,15.0203,14.8653,14.9816,11500.0
2008-12-18 11:30:00,15.46,15.47,15.36,15.37,5400.0,14.9816,14.9913,14.8847,14.8944,5400.0
2008-12-18 11:40:00,15.4,15.47,15.37,15.47,3500.0,14.9234,14.9913,14.8944,14.9913,3500.0
2008-12-18 11:50:00,15.46,15.56,15.44,15.44,7600.0,14.9816,15.0785,14.9622,14.9622,7600.0
2008-12-18 12:00:00,15.45,15.46,15.3,15.3,8800.0,14.9719,14.9816,14.8265,14.8265,8800.0
2008-12-18 12:10:00,15.3,15.33,15.29,15.33,7200.0,14.8265,14.8556,14.8168,14.8556,7200.0
2008-12-18 12:20:00,15.32,15.32,15.18,15.18,9000.0,14.8459,14.8459,14.7102,14.7102,9000.0
2008-12-18 12:30:00,15.17,15.2,15.16,15.16,6800.0,14.7005,14.7296,14.6909,14.6909,6800.0
2008-12-18 12:40:00,15.15,15.21,15.07,15.08,7000.0,14.6812,14.7393,14.6036,14.6133,7000.0
2008-12-18 12:50:00,15.08,15.1,15.0,15.01,5100.0,14.6133,14.6327,14.5358,14.5455,5100.0
2008-12-18 13:00:00,15.02,15.16,15.0,15.15,27400.0,14.5552,14.6909,14.5358,14.6812,27400.0
2008-12-18 13:10:00,15.14,15.17,15.05,15.05,13300.0,14.6715,14.7005,14.5843,14.5843,13300.0
2008-12-18 13:20:00,15.05,15.07,14.94,14.94,3300.0,14.5843,14.6036,14.4777,14.4777,3300.0
2008-12-18 13:30:00,14.95,14.97,14.84,14.86,6500.0,14.4873,14.5067,14.3808,14.4001,6500.0
2008-12-18 13:40:00,14.87,14.87,14.64,14.67,20000.0,14.4098,14.4098,14.1869,14.216,20000.0
2008-12-18 13:50:00,14.66,14.7,14.66,14.69,10300.0,14.2063,14.2451,14.2063,14.2354,10300.0
2008-12-18 14:00:00,14.7,14.7,14.65,14.66,10100.0,14.2451,14.2451,14.1966,14.2063,10100.0
2008-12-18 14:10:00,14.68,14.7,14.62,14.62,8500.0,14.2257,14.2451,14.1676,14.1676,8500.0
2008-12-18 14:20:00,14.62,14.62,14.42,14.5,15700.0,14.1676,14.1676,13.9738,14.0513,15700.0
2008-12-18 14:30:00,14.49,14.52,14.48,14.48,5800.0,14.0416,14.0707,14.0319,14.0319,5800.0
2008-12-18 14:40:00,14.51,14.57,14.35,14.48,12900.0,14.061,14.1191,13.9059,14.0319,12900.0
2008-12-18 14:50:00,14.51,14.6,14.44,14.53,15300.0,14.061,14.1482,13.9931,14.0803,15300.0
2008-12-18 15:00:00,14.53,14.57,14.4,14.57,18700.0,14.0803,14.1191,13.9544,14.1191,18700.0
2008-12-18 15:10:00,14.57,14.63,14.45,14.46,13800.0,14.1191,14.1773,14.0028,14.0125,13800.0
2008-12-18 15:20:00,14.46,14.46,14.2,14.3,17300.0,14.0125,14.0125,13.7606,13.8575,17300.0
2008-12-18 15:30:00,14.3,14.56,14.28,14.37,27600.0,13.8575,14.1094,13.8381,13.9253,27600.0
2008-12-18 15:40:00,14.39,14.52,14.37,14.4,25200.0,13.9447,14.0707,13.9253,13.9544,25200.0
2008-12-18 15:50:00,14.42,14.57,14.42,14.55,25100.0,13.9738,14.1191,13.9738,14.0997,25100.0
2008-12-19 09:30:00,14.91,15.4,14.69,15.17,126200.0,14.4486,14.9234,14.2354,14.7005,126200.0
2008-12-19 09:40:00,15.1,15.1,14.7,14.8,7100.0,14.6327,14.6327,14.2451,14.342,7100.0
2008-12-19 09:50:00,14.8,15.21,14.8,15.13,8700.0,14.342,14.7393,14.342,14.6618,8700.0
2008-12-19 10:00:00,15.11,15.23,14.82,15.2,23700.0,14.6424,14.7587,14.3614,14.7296,23700.0
2008-12-19 10:10:00,15.15,15.3,15.1,15.2,20000.0,14.6812,14.8265,14.6327,14.7296,20000.0
2008-12-19 10:20:00,15.24,15.25,15.09,15.22,18000.0,14.7684,14.7781,14.623,14.749,18000.0
2008-12-19 10:30:00,15.24,15.28,15.09,15.09,16200.0,14.7684,14.8071,14.623,14.623,16200.0
2008-12-19 10:40:00,15.12,15.24,15.08,15.19,20700.0,14.6521,14.7684,14.6133,14.7199,20700.0
2008-12-19 10:50:00,15.19,15.19,15.05,15.1,14200.0,14.7199,14.7199,14.5843,14.6327,14200.0
2008-12-19 11:00:00,15.1,15.16,15.04,15.06,5900.0,14.6327,14.6909,14.5746,14.5939,5900.0
2008-12-19 11:10:00,15.06,15.13,15.04,15.05,7000.0,14.5939,14.6618,14.5746,14.5843,7000.0
2008-12-19 11:20:00,15.05,15.14,15.05,15.14,2900.0,14.5843,14.6715,14.5843,14.6715,2900.0
2008-12-19 11:30:00,15.11,15.3,15.1,15.27,26100.0,14.6424,14.8265,14.6327,14.7974,26100.0
2008-12-19 11:40:00,15.29,15.32,15.25,15.27,7800.0,14.8168,14.8459,14.7781,14.7974,7800.0
2008-12-19 11:50:00,15.26,15.29,15.25,15.25,9500.0,14.7878,14.8168,14.7781,14.7781,9500.0
2008-12-19 12:00:00,15.27,15.3,15.15,15.28,33800.0,14.7974,14.8265,14.6812,14.8071,33800.0
2008-12-19 12:10:00,15.28,15.36,15.25,15.28,17800.0,14.8071,14.8847,14.7781,14.8071,17800.0
2008-12-19 12:20:00,15.31,15.41,15.27,15.41,10000.0,14.8362,14.9331,14.7974,14.9331,10000.0
2008-12-19 12:30:00,15.44,15.5,15.29,15.29,16400.0,14.9622,15.0203,14.8168,14.8168,16400.0
2008-12-19 12:40:00,15.32,15.32,15.22,15.25,4200.0,14.8459,14.8459,14.749,14.7781,4200.0
2008-12-19 12:50:00,15.23,15.23,15.06,15.13,14000.0,14.7587,14.7587,14.5939,14.6618,14000.0
2008-12-19 13:00:00,15.15,15.27,15.13,15.16,9200.0,14.6812,14.7974,14.6618,14.6909,9200.0
2008-12-19 13:10:00,15.16,15.26,15.13,15.19,5900.0,14.6909,14.7878,14.6618,14.7199,5900.0
2008-12-19 13:20:00,15.18,15.28,15.18,15.26,3200.0,14.7102,14.8071,14.7102,14.7878,3200.0
2008-12-19 13:30:00,15.29,15.39,15.29,15.33,3300.0,14.8168,14.9137,14.8168,14.8556,3300.0
2008-12-19 13:40:00,15.34,15.66,15.21,15.21,19200.0,14.8653,15.1754,14.7393,14.7393,19200.0
2008-12-19 13:50:00,15.22,15.27,15.21,15.27,8900.0,14.749,14.7974,14.7393,14.7974,8900.0
2008-12-19 14:00:00,15.25,15.29,15.22,15.25,2500.0,14.7781,14.8168,14.749,14.7781,2500.0
2008-12-19 14:10:00,15.28,15.28,15.2,15.21,3000.0,14.8071,14.8071,14.7296,14.7393,3000.0
2008-12-19 14:20:00,15.23,15.29,15.15,15.24,11900.0,14.7587,14.8168,14.6812,14.7684,11900.0
2008-12-19 14:30:00,15.21,15.3,15.21,15.29,3400.0,14.7393,14.8265,14.7393,14.8168,3400.0
2008-12-19 14:40:00,15.28,15.42,15.27,15.37,5800.0,14.8071,14.9428,14.7974,14.8944,5800.0
2008-12-19 14:50:00,15.45,15.56,15.45,15.53,16200.0,14.9719,15.0785,14.9719,15.0494,16200.0
2008-12-19 15:00:00,15.48,15.54,15.45,15.5,6400.0,15.0009,15.0591,14.9719,15.0203,6400.0
2008-12-19 15:10:00,15.46,15.5,15.32,15.41,18400.0,14.9816,15.0203,14.8459,14.9331,18400.0
2008-12-19 15:20:00,15.34,15.42,15.23,15.28,22000.0,14.8653,14.9428,14.7587,14.8071,22000.0
2008-12-19 15:30:00,15.24,15.29,15.15,15.25,29500.0,14.7684,14.8168,14.6812,14.7781,29500.0
2008-12-19 15:40:00,15.26,15.34,15.18,15.24,30600.0,14.7878,14.8653,14.7102,14.7684,30600.0
2008-12-19 15:50:00,15.24,15.4,15.23,15.35,37800.0,14.7684,14.9234,14.7587,14.875,37800.0
2008-12-22 09:30:00,15.47,15.81,15.21,15.32,11600.0,14.9913,15.3207,14.7393,14.8459,11600.0
2008-12-22 09:40:00,15.29,15.35,15.25,15.33,9500.0,14.8168,14.875,14.7781,14.8556,9500.0
2008-12-22 09:50:00,15.29,15.33,15.16,15.2,9500.0,14.8168,14.8556,14.6909,14.7296,9500.0
2008-12-22 10:00:00,15.16,15.16,14.82,14.85,12900.0,14.6909,14.6909,14.3614,14.3904,12900.0
2008-12-22 10:10:00,14.86,14.86,14.62,14.62,10600.0,14.4001,14.4001,14.1676,14.1676,10600.0
2008-12-22 10:20:00,14.63,14.63,14.3,14.35,14000.0,14.1773,14.1773,13.8575,13.9059,14000.0
2008-12-22 10:30:00,14.34,14.66,14.34,14.55,7400.0,13.8962,14.2063,13.8962,14.0997,7400.0
2008-12-22 10:40:00,14.58,14.78,14.58,14.7,7900.0,14.1288,14.3226,14.1288,14.2451,7900.0
2008-12-22 10:50:00,14.7,14.84,14.66,14.84,5800.0,14.2451,14.3808,14.2063,14.3808,5800.0
2008-12-22 11:00:00,14.77,14.77,14.53,14.55,12100.0,14.3129,14.3129,14.0803,14.0997,12100.0
2008-12-22 11:10:00,14.58,14.62,14.36,14.42,19800.0,14.1288,14.1676,13.9156,13.9738,19800.0
2008-12-22 11:20:00,14.39,14.48,14.31,14.41,4300.0,13.9447,14.0319,13.8672,13.9641,4300.0
2008-12-22 11:30:00,14.4,14.4,14.31,14.31,5300.0,13.9544,13.9544,13.8672,13.8672,5300.0
2008-12-22 11:40:00,14.31,14.31,14.1,14.18,19800.0,13.8672,13.8672,13.6637,13.7412,19800.0
2008-12-22 11:50:00,14.26,14.26,14.05,14.1,26400.0,13.8187,13.8187,13.6152,13.6637,26400.0
2008-12-22 12:00:00,14.07,14.07,13.82,13.96,18000.0,13.6346,13.6346,13.3923,13.528,18000.0
2008-12-22 12:10:00,13.85,13.89,13.79,13.88,8500.0,13.4214,13.4602,13.3632,13.4505,8500.0
2008-12-22 12:20:00,13.84,13.94,13.83,13.9,3000.0,13.4117,13.5086,13.402,13.4698,3000.0
2008-12-22 12:30:00,13.88,13.92,13.88,13.91,1400.0,13.4505,13.4892,13.4505,13.4795,1400.0
2008-12-22 12:40:00,13.88,13.91,13.8,13.81,6000.0,13.4505,13.4795,13.3729,13.3826,6000.0
2008-12-22 12:50:00,13.82,13.82,13.58,13.6,16200.0,13.3923,13.3923,13.1597,13.1791,16200.0
2008-12-22 13:00:00,13.6,13.62,13.39,13.39,10000.0,13.1791,13.1985,12.9756,12.9756,10000.0
2008-12-22 13:10:00,13.44,13.45,13.37,13.44,4500.0,13.0241,13.0338,12.9562,13.0241,4500.0
2008-12-22 13:20:00,13.48,13.58,13.42,13.44,8800.0,13.0628,13.1597,13.0047,13.0241,8800.0
2008-12-22 13:30:00,13.42,13.54,13.42,13.43,12500.0,13.0047,13.121,13.0047,13.0144,12500.0
2008-12-22 13:40:00,13.42,13.47,13.32,13.33,6400.0,13.0047,13.0532,12.9078,12.9175,6400.0
2008-12-22 13:50:00,13.32,13.32,13.14,13.15,8100.0,12.9078,12.9078,12.7334,12.7431,8100.0
2008-12-22 14:00:00,13.15,13.28,13.14,13.25,15500.0,12.7431,12.869,12.7334,12.84,15500.0
2008-12-22 14:10:00,13.27,13.28,13.19,13.23,20000.0,12.8593,12.869,12.7818,12.8206,20000.0
2008-12-22 14:20:00,13.21,13.21,13.09,13.16,9100.0,12.8012,12.8012,12.6849,12.7527,9100.0
2008-12-22 14:30:00,13.13,13.24,13.1,13.17,10700.0,12.7237,12.8303,12.6946,12.7624,10700.0
2008-12-22 14:40:00,13.13,13.36,13.13,13.35,54500.0,12.7237,12.9466,12.7237,12.9369,54500.0
2008-12-22 14:50:00,13.35,13.46,13.15,13.15,10900.0,12.9369,13.0435,12.7431,12.7431,10900.0
2008-12-22 15:00:00,13.15,13.3,13.13,13.3,9300.0,12.7431,12.8884,12.7237,12.8884,9300.0
2008-12-22 15:10:00,13.25,13.35,13.22,13.25,26600.0,12.84,12.9369,12.8109,12.84,26600.0
2008-12-22 15:20:00,13.26,13.36,13.21,13.25,29400.0,12.8496,12.9466,12.8012,12.84,29400.0
2008-12-22 15:30:00,13.26,13.49,13.15,13.37,44700.0,12.8496,13.0725,12.7431,12.9562,44700.0
2008-12-22 15:40:00,13.42,13.51,13.3,13.43,19900.0,13.0047,13.0919,12.8884,13.0144,19900.0
2008-12-22 15:50:00,13.43,13.65,13.43,13.58,26300.0,13.0144,13.2276,13.0144,13.1597,26300.0
2008-12-23 09:30:00,13.75,13.91,13.37,13.43,26600.0,13.3245,13.4795,12.9562,13.0144,26600.0
2008-12-23 09:40:00,13.43,13.88,13.41,13.82,15600.0,13.0144,13.4505,12.995,13.3923,15600.0
2008-12-23 09:50:00,13.82,14.43,13.81,14.43,18900.0,13.3923,13.9834,13.3826,13.9834,18900.0
2008-12-23 10:00:00,14.4,14.49,14.24,14.27,11500.0,13.9544,14.0416,13.7993,13.8284,11500.0
2008-12-23 10:10:00,14.28,14.28,14.06,14.07,7300.0,13.8381,13.8381,13.6249,13.6346,7300.0
2008-12-23 10:20:00,14.06,14.1,13.96,14.1,2700.0,13.6249,13.6637,13.528,13.6637,2700.0
2008-12-23 10:30:00,14.08,14.33,14.08,14.33,8700.0,13.6443,13.8865,13.6443,13.8865,8700.0
2008-12-23 10:40:00,14.36,14.38,14.21,14.25,4100.0,13.9156,13.935,13.7703,13.809,4100.0
2008-12-23 10:50:00,14.23,14.34,14.19,14.22,2400.0,13.7896,13.8962,13.7509,13.7799,2400.0
2008-12-23 11:00:00,14.15,14.15,14.05,14.06,3500.0,13.7121,13.7121,13.6152,13.6249,3500.0
2008-12-23 11:10:00,14.06,14.09,13.98,14.0,1600.0,13.6249,13.654,13.5474,13.5667,1600.0
2008-12-23 11:20:00,14.0,14.02,13.98,14.02,5100.0,13.5667,13.5861,13.5474,13.5861,5100.0
2008-12-23 11:30:00,14.0,14.11,13.99,14.1,1200.0,13.5667,13.6733,13.5571,13.6637,1200.0
2008-12-23 11:40:00,14.07,14.17,14.07,14.16,1900.0,13.6346,13.7315,13.6346,13.7218,1900.0
2008-12-23 11:50:00,14.06,14.09,13.96,13.96,4600.0,13.6249,13.654,13.528,13.528,4600.0
2008-12-23 12:00:00,14.0,14.01,13.97,13.99,2300.0,13.5667,13.5764,13.5377,13.5571,2300.0
2008-12-23 12:10:00,13.98,14.11,13.98,14.11,5300.0,13.5474,13.6733,13.5474,13.6733,5300.0
2008-12-23 12:20:00,14.12,14.19,14.06,14.08,8300.0,13.683,13.7509,13.6249,13.6443,8300.0
2008-12-23 12:30:00,14.05,14.06,13.91,13.99,8500.0,13.6152,13.6249,13.4795,13.5571,8500.0
2008-12-23 12:40:00,13.98,14.03,13.97,13.98,3700.0,13.5474,13.5958,13.5377,13.5474,3700.0
2008-12-23 12:50:00,14.0,14.06,13.86,13.91,15800.0,13.5667,13.6249,13.4311,13.4795,15800.0
2008-12-23 13:00:00,13.88,14.0,13.77,13.96,34500.0,13.4505,13.5667,13.3439,13.528,34500.0
2008-12-23 13:10:00,13.96,14.0,13.91,13.98,8500.0,13.528,13.5667,13.4795,13.5474,8500.0
2008-12-23 13:20:00,13.98,14.09,13.98,14.06,6500.0,13.5474,13.654,13.5474,13.6249,6500.0
2008-12-23 13:30:00,14.06,14.13,14.01,14.09,6700.0,13.6249,13.6927,13.5764,13.654,6700.0
2008-12-23 13:40:00,14.05,14.16,14.05,14.15,7700.0,13.6152,13.7218,13.6152,13.7121,7700.0
2008-12-23 13:50:00,14.2,14.36,14.19,14.3,6100.0,13.7606,13.9156,13.7509,13.8575,6100.0
2008-12-23 14:00:00,14.28,14.32,14.28,14.32,1900.0,13.8381,13.8768,13.8381,13.8768,1900.0
2008-12-23 14:10:00,14.28,14.33,14.27,14.33,3600.0,13.8381,13.8865,13.8284,13.8865,3600.0
2008-12-23 14:20:00,14.3,14.35,14.3,14.35,12100.0,13.8575,13.9059,13.8575,13.9059,12100.0
2008-12-23 14:30:00,14.31,14.31,14.23,14.27,12300.0,13.8672,13.8672,13.7896,13.8284,12300.0
2008-12-23 14:40:00,14.27,14.28,14.23,14.25,9400.0,13.8284,13.8381,13.7896,13.809,9400.0
2008-12-23 14:50:00,14.25,14.34,14.24,14.34,15000.0,13.809,13.8962,13.7993,13.8962,15000.0
2008-12-23 15:00:00,14.33,14.39,14.33,14.37,8900.0,13.8865,13.9447,13.8865,13.9253,8900.0
2008-12-23 15:10:00,14.37,14.53,14.37,14.5,16700.0,13.9253,14.0803,13.9253,14.0513,16700.0
2008-12-23 15:20:00,14.51,14.61,14.43,14.45,10600.0,14.061,14.1579,13.9834,14.0028,10600.0
2008-12-23 15:30:00,14.43,14.49,14.36,14.37,10900.0,13.9834,14.0416,13.9156,13.9253,10900.0
2008-12-23 15:40:00,14.37,14.37,14.3,14.33,13900.0,13.9253,13.9253,13.8575,13.8865,13900.0
2008-12-23 15:50:00,14.31,14.33,14.21,14.28,17300.0,13.8672,13.8865,13.7703,13.8381,17300.0
2008-12-24 09:30:00,14.1,14.16,13.88,13.97,9500.0,13.6637,13.7218,13.4505,13.5377,9500.0
2008-12-24 09:40:00,14.13,14.23,14.08,14.21,6700.0,13.6927,13.7896,13.6443,13.7703,6700.0
2008-12-24 09:50:00,14.15,14.17,14.14,14.17,900.0,13.7121,13.7315,13.7024,13.7315,900.0
2008-12-24 10:00:00,14.17,14.21,14.09,14.11,9300.0,13.7315,13.7703,13.654,13.6733,9300.0
2008-12-24 10:10:00,14.11,14.13,14.11,14.13,1100.0,13.6733,13.6927,13.6733,13.6927,1100.0
2008-12-24 10:20:00,14.14,14.16,14.03,14.03,1700.0,13.7024,13.7218,13.5958,13.5958,1700.0
2008-12-24 10:30:00,14.13,14.22,14.13,14.2,900.0,13.6927,13.7799,13.6927,13.7606,900.0
2008-12-24 10:40:00,14.16,14.16,14.07,14.07,1900.0,13.7218,13.7218,13.6346,13.6346,1900.0
2008-12-24 10:50:00,14.07,14.11,14.04,14.04,1100.0,13.6346,13.6733,13.6055,13.6055,1100.0
2008-12-24 11:00:00,14.01,14.09,13.98,14.09,5700.0,13.5764,13.654,13.5474,13.654,5700.0
2008-12-24 11:10:00,14.09,14.14,14.07,14.07,3600.0,13.654,13.7024,13.6346,13.6346,3600.0
2008-12-24 11:20:00,14.07,14.15,14.01,14.01,3500.0,13.6346,13.7121,13.5764,13.5764,3500.0
2008-12-24 11:30:00,13.99,14.05,13.97,14.01,12800.0,13.5571,13.6152,13.5377,13.5764,12800.0
2008-12-24 11:40:00,14.0,14.04,13.95,14.04,3000.0,13.5667,13.6055,13.5183,13.6055,3000.0
2008-12-24 11:50:00,14.01,14.01,13.98,13.99,3400.0,13.5764,13.5764,13.5474,13.5571,3400.0
2008-12-24 12:00:00,13.99,14.03,13.95,14.03,2800.0,13.5571,13.5958,13.5183,13.5958,2800.0
2008-12-24 12:10:00,13.99,14.01,13.97,14.01,1600.0,13.5571,13.5764,13.5377,13.5764,1600.0
2008-12-24 12:20:00,14.0,14.0,13.97,13.98,2000.0,13.5667,13.5667,13.5377,13.5474,2000.0
2008-12-24 12:30:00,13.99,14.0,13.98,13.99,1400.0,13.5571,13.5667,13.5474,13.5571,1400.0
2008-12-24 12:40:00,13.99,14.0,13.98,13.99,2600.0,13.5571,13.5667,13.5474,13.5571,2600.0
2008-12-24 12:50:00,13.99,14.02,13.97,13.99,10300.0,13.5571,13.5861,13.5377,13.5571,10300.0
2008-12-26 09:30:00,14.05,14.48,14.05,14.28,3300.0,13.6152,14.0319,13.6152,13.8381,3300.0
2008-12-26 09:40:00,14.25,14.25,14.0,14.0,3600.0,13.809,13.809,13.5667,13.5667,3600.0
2008-12-26 09:50:00,14.0,14.05,13.93,14.0,3300.0,13.5667,13.6152,13.4989,13.5667,3300.0
2008-12-26 10:00:00,14.04,14.06,14.0,14.06,4400.0,13.6055,13.6249,13.5667,13.6249,4400.0
2008-12-26 10:10:00,14.01,14.01,13.99,14.0,5300.0,13.5764,13.5764,13.5571,13.5667,5300.0
2008-12-26 10:20:00,13.96,14.0,13.94,13.97,2100.0,13.528,13.5667,13.5086,13.5377,2100.0
2008-12-26 10:30:00,13.99,14.0,13.99,14.0,1400.0,13.5571,13.5667,13.5571,13.5667,1400.0
2008-12-26 10:40:00,14.0,14.0,13.97,13.98,1100.0,13.5667,13.5667,13.5377,13.5474,1100.0
2008-12-26 10:50:00,13.98,14.0,13.94,14.0,1600.0,13.5474,13.5667,13.5086,13.5667,1600.0
2008-12-26 11:00:00,14.02,14.02,14.01,14.01,200.0,13.5861,13.5861,13.5764,13.5764,200.0
2008-12-26 11:10:00,13.96,14.02,13.93,14.02,2800.0,13.528,13.5861,13.4989,13.5861,2800.0
2008-12-26 11:20:00,14.0,14.03,14.0,14.03,1200.0,13.5667,13.5958,13.5667,13.5958,1200.0
2008-12-26 11:30:00,14.0,14.0,14.0,14.0,500.0,13.5667,13.5667,13.5667,13.5667,500.0
2008-12-26 11:40:00,14.0,14.0,14.0,14.0,100.0,13.5667,13.5667,13.5667,13.5667,100.0
2008-12-26 11:50:00,14.0,14.02,14.0,14.02,200.0,13.5667,13.5861,13.5667,13.5861,200.0
2008-12-26 12:00:00,14.0,14.01,14.0,14.0,1000.0,13.5667,13.5764,13.5667,13.5667,1000.0
2008-12-26 12:10:00,14.01,14.02,14.0,14.0,1500.0,13.5764,13.5861,13.5667,13.5667,1500.0
2008-12-26 12:20:00,14.0,14.02,13.95,14.02,5000.0,13.5667,13.5861,13.5183,13.5861,5000.0
2008-12-26 12:30:00,14.0,14.01,14.0,14.0,3600.0,13.5667,13.5764,13.5667,13.5667,3600.0
2008-12-26 12:40:00,14.0,14.01,14.0,14.01,600.0,13.5667,13.5764,13.5667,13.5764,600.0
2008-12-26 12:50:00,14.0,14.02,14.0,14.02,4700.0,13.5667,13.5861,13.5667,13.5861,4700.0
2008-12-26 13:00:00,13.99,13.99,13.98,13.98,200.0,13.5571,13.5571,13.5474,13.5474,200.0
2008-12-26 13:10:00,13.99,14.0,13.98,13.98,600.0,13.5571,13.5667,13.5474,13.5474,600.0
2008-12-26 13:20:00,14.01,14.01,13.98,14.0,1900.0,13.5764,13.5764,13.5474,13.5667,1900.0
2008-12-26 13:30:00,14.02,14.02,14.02,14.02,100.0,13.5861,13.5861,13.5861,13.5861,100.0
2008-12-26 13:40:00,14.04,14.06,14.04,14.06,1500.0,13.6055,13.6249,13.6055,13.6249,1500.0
2008-12-26 13:50:00,14.04,14.06,14.0,14.0,2000.0,13.6055,13.6249,13.5667,13.5667,2000.0
2008-12-26 14:00:00,14.0,14.02,14.0,14.0,2200.0,13.5667,13.5861,13.5667,13.5667,2200.0
2008-12-26 14:10:00,14.02,14.05,14.02,14.05,2100.0,13.5861,13.6152,13.5861,13.6152,2100.0
2008-12-26 14:20:00,14.05,14.06,14.05,14.05,800.0,13.6152,13.6249,13.6152,13.6152,800.0
2008-12-26 14:30:00,14.05,14.06,14.05,14.05,1000.0,13.6152,13.6249,13.6152,13.6152,1000.0
2008-12-26 14:40:00,14.03,14.04,14.01,14.02,900.0,13.5958,13.6055,13.5764,13.5861,900.0
2008-12-26 14:50:00,14.05,14.05,14.0,14.04,1400.0,13.6152,13.6152,13.5667,13.6055,1400.0
2008-12-26 15:00:00,14.03,14.04,14.02,14.02,800.0,13.5958,13.6055,13.5861,13.5861,800.0
2008-12-26 15:10:00,14.01,14.05,14.01,14.02,500.0,13.5764,13.6152,13.5764,13.5861,500.0
2008-12-26 15:20:00,14.0,14.04,14.0,14.03,1500.0,13.5667,13.6055,13.5667,13.5958,1500.0
2008-12-26 15:30:00,14.03,14.08,14.01,14.07,3500.0,13.5958,13.6443,13.5764,13.6346,3500.0
2008-12-26 15:40:00,14.06,14.13,14.05,14.07,4000.0,13.6249,13.6927,13.6152,13.6346,4000.0
2008-12-26 15:50:00,14.07,14.09,14.0,14.06,12500.0,13.6346,13.654,13.5667,13.6249,12500.0
2008-12-29 09:30:00,14.01,14.17,13.98,13.99,9000.0,13.5764,13.7315,13.5474,13.5571,9000.0
2008-12-29 09:40:00,14.0,14.04,14.0,14.01,5300.0,13.5667,13.6055,13.5667,13.5764,5300.0
2008-12-29 09:50:00,14.0,14.03,13.92,14.0,10000.0,13.5667,13.5958,13.4892,13.5667,10000.0
2008-12-29 10:00:00,14.0,14.04,13.98,14.01,6600.0,13.5667,13.6055,13.5474,13.5764,6600.0
2008-12-29 10:10:00,14.02,14.02,13.97,13.98,6900.0,13.5861,13.5861,13.5377,13.5474,6900.0
2008-12-29 10:20:00,14.0,14.15,13.97,14.15,8000.0,13.5667,13.7121,13.5377,13.7121,8000.0
2008-12-29 10:30:00,14.13,14.2,14.13,14.2,3000.0,13.6927,13.7606,13.6927,13.7606,3000.0
2008-12-29 10:40:00,14.2,14.24,14.14,14.14,4400.0,13.7606,13.7993,13.7024,13.7024,4400.0
2008-12-29 10:50:00,14.12,14.13,14.08,14.11,5100.0,13.683,13.6927,13.6443,13.6733,5100.0
2008-12-29 11:00:00,14.1,14.14,14.09,14.14,5200.0,13.6637,13.7024,13.654,13.7024,5200.0
2008-12-29 11:10:00,14.11,14.11,14.06,14.06,1000.0,13.6733,13.6733,13.6249,13.6249,1000.0
2008-12-29 11:20:00,14.04,14.07,14.0,14.0,8100.0,13.6055,13.6346,13.5667,13.5667,8100.0
2008-12-29 11:30:00,14.0,14.03,13.94,14.03,13400.0,13.5667,13.5958,13.5086,13.5958,13400.0
2008-12-29 11:40:00,14.01,14.03,14.01,14.03,1200.0,13.5764,13.5958,13.5764,13.5958,1200.0
2008-12-29 11:50:00,14.03,14.03,14.02,14.03,600.0,13.5958,13.5958,13.5861,13.5958,600.0
2008-12-29 12:00:00,14.01,14.01,14.0,14.0,1000.0,13.5764,13.5764,13.5667,13.5667,1000.0
2008-12-29 12:10:00,14.0,14.0,13.94,13.99,2800.0,13.5667,13.5667,13.5086,13.5571,2800.0
2008-12-29 12:20:00,13.97,14.0,13.97,13.97,900.0,13.5377,13.5667,13.5377,13.5377,900.0
2008-12-29 12:30:00,13.95,14.01,13.93,14.01,7700.0,13.5183,13.5764,13.4989,13.5764,7700.0
2008-12-29 12:40:00,14.01,14.04,14.0,14.01,2800.0,13.5764,13.6055,13.5667,13.5764,2800.0
2008-12-29 12:50:00,14.0,14.02,13.98,13.99,2400.0,13.5667,13.5861,13.5474,13.5571,2400.0
2008-12-29 13:00:00,13.99,14.01,13.97,14.01,6100.0,13.5571,13.5764,13.5377,13.5764,6100.0
2008-12-29 13:10:00,14.01,14.05,13.95,14.05,18800.0,13.5764,13.6152,13.5183,13.6152,18800.0
2008-12-29 13:20:00,14.06,14.06,14.03,14.03,400.0,13.6249,13.6249,13.5958,13.5958,400.0
2008-12-29 13:30:00,14.04,14.04,14.0,14.04,2700.0,13.6055,13.6055,13.5667,13.6055,2700.0
2008-12-29 13:40:00,14.01,14.03,13.93,13.98,10100.0,13.5764,13.5958,13.4989,13.5474,10100.0
2008-12-29 13:50:00,14.0,14.04,13.98,14.03,1600.0,13.5667,13.6055,13.5474,13.5958,1600.0
2008-12-29 14:00:00,14.03,14.03,14.0,14.02,3900.0,13.5958,13.5958,13.5667,13.5861,3900.0
2008-12-29 14:10:00,14.01,14.06,14.0,14.06,4900.0,13.5764,13.6249,13.5667,13.6249,4900.0
2008-12-29 14:20:00,14.06,14.13,14.04,14.13,1800.0,13.6249,13.6927,13.6055,13.6927,1800.0
2008-12-29 14:30:00,14.12,14.18,14.03,14.17,10300.0,13.683,13.7412,13.5958,13.7315,10300.0
2008-12-29 14:40:00,14.19,14.19,14.09,14.09,1200.0,13.7509,13.7509,13.654,13.654,1200.0
2008-12-29 14:50:00,14.1,14.15,14.06,14.15,6700.0,13.6637,13.7121,13.6249,13.7121,6700.0
2008-12-29 15:00:00,14.17,14.19,14.1,14.17,10200.0,13.7315,13.7509,13.6637,13.7315,10200.0
2008-12-29 15:10:00,14.18,14.18,14.0,14.02,13100.0,13.7412,13.7412,13.5667,13.5861,13100.0
2008-12-29 15:20:00,14.05,14.1,14.05,14.06,4400.0,13.6152,13.6637,13.6152,13.6249,4400.0
2008-12-29 15:30:00,14.06,14.13,14.05,14.11,7200.0,13.6249,13.6927,13.6152,13.6733,7200.0
2008-12-29 15:40:00,14.1,14.2,14.05,14.11,14100.0,13.6637,13.7606,13.6152,13.6733,14100.0
2008-12-29 15:50:00,14.09,14.15,14.01,14.11,14300.0,13.654,13.7121,13.5764,13.6733,14300.0
2008-12-30 09:30:00,14.21,14.5,13.7,14.46,12200.0,13.7703,14.0513,13.276,14.0125,12200.0
2008-12-30 09:40:00,14.5,14.67,14.45,14.64,5600.0,14.0513,14.216,14.0028,14.1869,5600.0
2008-12-30 09:50:00,14.67,14.67,14.27,14.27,6100.0,14.216,14.216,13.8284,13.8284,6100.0
2008-12-30 10:00:00,14.32,14.43,14.24,14.39,12200.0,13.8768,13.9834,13.7993,13.9447,12200.0
2008-12-30 10:10:00,14.4,14.68,14.4,14.65,10800.0,13.9544,14.2257,13.9544,14.1966,10800.0
2008-12-30 10:20:00,14.66,14.92,14.66,14.92,16200.0,14.2063,14.4583,14.2063,14.4583,16200.0
2008-12-30 10:30:00,14.92,15.01,14.84,14.86,16800.0,14.4583,14.5455,14.3808,14.4001,16800.0
2008-12-30 10:40:00,14.86,14.98,14.85,14.98,3700.0,14.4001,14.5164,14.3904,14.5164,3700.0
2008-12-30 10:50:00,14.95,14.96,14.86,14.95,3900.0,14.4873,14.497,14.4001,14.4873,3900.0
2008-12-30 11:00:00,14.91,14.94,14.88,14.94,2300.0,14.4486,14.4777,14.4195,14.4777,2300.0
2008-12-30 11:10:00,14.9,14.91,14.87,14.89,5500.0,14.4389,14.4486,14.4098,14.4292,5500.0
2008-12-30 11:20:00,14.91,14.95,14.9,14.93,4100.0,14.4486,14.4873,14.4389,14.468,4100.0
2008-12-30 11:30:00,14.91,14.96,14.85,14.89,8800.0,14.4486,14.497,14.3904,14.4292,8800.0
2008-12-30 11:40:00,14.92,14.96,14.89,14.94,6900.0,14.4583,14.497,14.4292,14.4777,6900.0
2008-12-30 11:50:00,14.96,14.98,14.94,14.95,3600.0,14.497,14.5164,14.4777,14.4873,3600.0
2008-12-30 12:00:00,14.95,14.95,14.88,14.95,6700.0,14.4873,14.4873,14.4195,14.4873,6700.0
2008-12-30 12:10:00,14.93,14.96,14.88,14.95,6800.0,14.468,14.497,14.4195,14.4873,6800.0
2008-12-30 12:20:00,14.93,15.05,14.93,15.05,6800.0,14.468,14.5843,14.468,14.5843,6800.0
2008-12-30 12:30:00,15.01,15.03,14.9,14.97,11400.0,14.5455,14.5649,14.4389,14.5067,11400.0
2008-12-30 12:40:00,14.97,15.01,14.87,14.96,5500.0,14.5067,14.5455,14.4098,14.497,5500.0
2008-12-30 12:50:00,15.0,15.03,14.96,15.0,6700.0,14.5358,14.5649,14.497,14.5358,6700.0
2008-12-30 13:00:00,14.99,15.05,14.97,15.03,5600.0,14.5261,14.5843,14.5067,14.5649,5600.0
2008-12-30 13:10:00,15.05,15.1,15.01,15.06,12200.0,14.5843,14.6327,14.5455,14.5939,12200.0
2008-12-30 13:20:00,15.06,15.09,15.03,15.06,16000.0,14.5939,14.623,14.5649,14.5939,16000.0
2008-12-30 13:30:00,15.05,15.12,15.05,15.12,8300.0,14.5843,14.6521,14.5843,14.6521,8300.0
2008-12-30 13:40:00,15.1,15.15,15.05,15.15,5200.0,14.6327,14.6812,14.5843,14.6812,5200.0
2008-12-30 13:50:00,15.21,15.22,15.09,15.09,6400.0,14.7393,14.749,14.623,14.623,6400.0
2008-12-30 14:00:00,15.08,15.17,15.08,15.13,5600.0,14.6133,14.7005,14.6133,14.6618,5600.0
2008-12-30 14:10:00,15.15,15.25,15.09,15.23,58100.0,14.6812,14.7781,14.623,14.7587,58100.0
2008-12-30 14:20:00,15.22,15.34,15.2,15.3,40800.0,14.749,14.8653,14.7296,14.8265,40800.0
2008-12-30 14:30:00,15.31,15.42,15.3,15.41,5800.0,14.8362,14.9428,14.8265,14.9331,5800.0
2008-12-30 14:40:00,15.38,15.4,15.27,15.35,17200.0,14.904,14.9234,14.7974,14.875,17200.0
2008-12-30 14:50:00,15.39,15.4,15.34,15.34,4900.0,14.9137,14.9234,14.8653,14.8653,4900.0
2008-12-30 15:00:00,15.35,15.35,15.28,15.35,8900.0,14.875,14.875,14.8071,14.875,8900.0
2008-12-30 15:10:00,15.34,15.43,15.32,15.43,10800.0,14.8653,14.9525,14.8459,14.9525,10800.0
2008-12-30 15:20:00,15.49,15.57,15.46,15.57,16200.0,15.0106,15.0882,14.9816,15.0882,16200.0
2008-12-30 15:30:00,15.54,15.56,15.47,15.51,7800.0,15.0591,15.0785,14.9913,15.03,7800.0
2008-12-30 15:40:00,15.51,15.61,15.5,15.55,22600.0,15.03,15.1269,15.0203,15.0688,22600.0
2008-12-30 15:50:00,15.54,15.74,15.5,15.74,31700.0,15.0591,15.2529,15.0203,15.2529,31700.0
2008-12-31 09:30:00,15.75,16.06,15.63,15.98,17600.0,15.2626,15.563,15.1463,15.4855,17600.0
2008-12-31 09:40:00,16.04,16.15,15.99,16.13,13800.0,15.5436,15.6502,15.4952,15.6308,13800.0
2008-12-31 09:50:00,16.12,16.45,16.12,16.42,17700.0,15.6211,15.9409,15.6211,15.9119,17700.0
2008-12-31 10:00:00,16.44,16.6,16.41,16.58,13600.0,15.9312,16.0863,15.9022,16.0669,13600.0
2008-12-31 10:10:00,16.6,16.6,16.37,16.38,14300.0,16.0863,16.0863,15.8634,15.8731,14300.0
2008-12-31 10:20:00,16.38,16.45,16.37,16.42,7300.0,15.8731,15.9409,15.8634,15.9119,7300.0
2008-12-31 10:30:00,16.43,16.45,16.34,16.45,28800.0,15.9215,15.9409,15.8343,15.9409,28800.0
2008-12-31 10:40:00,16.45,16.48,16.44,16.46,12100.0,15.9409,15.97,15.9312,15.9506,12100.0
2008-12-31 10:50:00,16.46,16.46,16.4,16.43,6700.0,15.9506,15.9506,15.8925,15.9215,6700.0
2008-12-31 11:00:00,16.41,16.44,16.39,16.43,6100.0,15.9022,15.9312,15.8828,15.9215,6100.0
2008-12-31 11:10:00,16.4,16.45,16.4,16.45,6800.0,15.8925,15.9409,15.8925,15.9409,6800.0
2008-12-31 11:20:00,16.43,16.46,16.42,16.44,2800.0,15.9215,15.9506,15.9119,15.9312,2800.0
2008-12-31 11:30:00,16.46,16.46,16.37,16.38,4900.0,15.9506,15.9506,15.8634,15.8731,4900.0
2008-12-31 11:40:00,16.38,16.4,16.3,16.3,11500.0,15.8731,15.8925,15.7956,15.7956,11500.0
2008-12-31 11:50:00,16.3,16.34,16.3,16.32,7400.0,15.7956,15.8343,15.7956,15.815,7400.0
2008-12-31 12:00:00,16.33,16.38,16.33,16.34,4700.0,15.8246,15.8731,15.8246,15.8343,4700.0
2008-12-31 12:10:00,16.33,16.38,16.31,16.37,29100.0,15.8246,15.8731,15.8053,15.8634,29100.0
2008-12-31 12:20:00,16.37,16.53,16.35,16.51,43700.0,15.8634,16.0185,15.844,15.9991,43700.0
2008-12-31 12:30:00,16.51,16.51,16.46,16.48,9300.0,15.9991,15.9991,15.9506,15.97,9300.0
2008-12-31 12:40:00,16.47,16.51,16.43,16.46,18100.0,15.9603,15.9991,15.9215,15.9506,18100.0
2008-12-31 12:50:00,16.48,16.52,16.44,16.52,20300.0,15.97,16.0088,15.9312,16.0088,20300.0
2008-12-31 13:00:00,16.47,16.52,16.42,16.42,3800.0,15.9603,16.0088,15.9119,15.9119,3800.0
2008-12-31 13:10:00,16.4,16.41,16.25,16.31,14600.0,15.8925,15.9022,15.7471,15.8053,14600.0
2008-12-31 13:20:00,16.3,16.32,16.22,16.28,7800.0,15.7956,15.815,15.718,15.7762,7800.0
2008-12-31 13:30:00,16.28,16.33,16.21,16.27,9000.0,15.7762,15.8246,15.7084,15.7665,9000.0
2008-12-31 13:40:00,16.28,16.32,16.25,16.25,11100.0,15.7762,15.815,15.7471,15.7471,11100.0
2008-12-31 13:50:00,16.24,16.27,16.18,16.22,6200.0,15.7374,15.7665,15.6793,15.718,6200.0
2008-12-31 14:00:00,16.19,16.32,16.18,16.24,9700.0,15.689,15.815,15.6793,15.7374,9700.0
2008-12-31 14:10:00,16.24,16.29,16.18,16.23,10700.0,15.7374,15.7859,15.6793,15.7277,10700.0
2008-12-31 14:20:00,16.25,16.32,16.22,16.3,8000.0,15.7471,15.815,15.718,15.7956,8000.0
2008-12-31 14:30:00,16.29,16.44,16.29,16.44,10300.0,15.7859,15.9312,15.7859,15.9312,10300.0
2008-12-31 14:40:00,16.41,16.49,16.4,16.48,8600.0,15.9022,15.9797,15.8925,15.97,8600.0
2008-12-31 14:50:00,16.48,16.52,16.45,16.52,12100.0,15.97,16.0088,15.9409,16.0088,12100.0
2008-12-31 15:00:00,16.52,16.61,16.52,16.57,18800.0,16.0088,16.096,16.0088,16.0572,18800.0
2008-12-31 15:10:00,16.55,16.58,16.48,16.58,14700.0,16.0378,16.0669,15.97,16.0669,14700.0
2008-12-31 15:20:00,16.58,16.69,16.58,16.67,13700.0,16.0669,16.1735,16.0669,16.1541,13700.0
2008-12-31 15:30:00,16.69,16.8,16.65,16.7,18400.0,16.1735,16.2801,16.1347,16.1832,18400.0
2008-12-31 15:40:00,16.7,16.7,16.36,16.52,22800.0,16.1832,16.1832,15.8537,16.0088,22800.0
2008-12-31 15:50:00,16.56,16.58,16.4,16.4,38800.0,16.0475,16.0669,15.8925,15.8925,38800.0
2009-01-02 09:30:00,16.43,16.81,15.7,16.78,23800.0,15.9215,16.2898,15.2141,16.2607,23800.0
2009-01-02 09:40:00,16.82,16.91,16.67,16.84,63000.0,16.2995,16.3867,16.1541,16.3189,63000.0
2009-01-02 09:50:00,16.77,16.81,16.71,16.78,4400.0,16.251,16.2898,16.1929,16.2607,4400.0
2009-01-02 10:00:00,16.8,16.84,16.8,16.84,1700.0,16.2801,16.3189,16.2801,16.3189,1700.0
2009-01-02 10:10:00,16.89,17.17,16.89,17.03,12900.0,16.3673,16.6386,16.3673,16.503,12900.0
2009-01-02 10:20:00,17.09,17.1,16.78,16.8,8000.0,16.5611,16.5708,16.2607,16.2801,8000.0
2009-01-02 10:30:00,16.82,17.06,16.82,17.03,4400.0,16.2995,16.5321,16.2995,16.503,4400.0
2009-01-02 10:40:00,17.07,17.12,16.95,16.97,1900.0,16.5417,16.5902,16.4255,16.4448,1900.0
2009-01-02 10:50:00,16.98,17.0,16.89,16.97,4800.0,16.4545,16.4739,16.3673,16.4448,4800.0
2009-01-02 11:00:00,16.97,16.99,16.93,16.95,1900.0,16.4448,16.4642,16.4061,16.4255,1900.0
2009-01-02 11:10:00,16.95,17.05,16.85,17.05,18400.0,16.4255,16.5224,16.3286,16.5224,18400.0
2009-01-02 11:20:00,17.04,17.11,17.0,17.06,2700.0,16.5127,16.5805,16.4739,16.5321,2700.0
2009-01-02 11:30:00,17.08,17.19,17.05,17.19,3800.0,16.5514,16.658,16.5224,16.658,3800.0
2009-01-02 11:40:00,17.2,17.23,17.14,17.18,5600.0,16.6677,16.6968,16.6096,16.6483,5600.0
2009-01-02 11:50:00,17.15,17.21,17.14,17.21,3100.0,16.6193,16.6774,16.6096,16.6774,3100.0
2009-01-02 12:00:00,17.23,17.31,17.23,17.31,3000.0,16.6968,16.7743,16.6968,16.7743,3000.0
2009-01-02 12:10:00,17.32,17.33,17.29,17.31,2700.0,16.784,16.7937,16.7549,16.7743,2700.0
2009-01-02 12:20:00,17.32,17.4,17.32,17.33,4300.0,16.784,16.8615,16.784,16.7937,4300.0
2009-01-02 12:30:00,17.3,17.5,17.29,17.45,25200.0,16.7646,16.9584,16.7549,16.91,25200.0
2009-01-02 12:40:00,17.41,17.55,17.4,17.51,7300.0,16.8712,17.0069,16.8615,16.9681,7300.0
2009-01-02 12:50:00,17.47,17.6,17.47,17.58,15200.0,16.9294,17.0553,16.9294,17.036,15200.0
2009-01-02 13:00:00,17.56,17.65,17.55,17.58,6500.0,17.0166,17.1038,17.0069,17.036,6500.0
2009-01-02 13:10:00,17.58,17.66,17.58,17.65,6800.0,17.036,17.1135,17.036,17.1038,6800.0
2009-01-02 13:20:00,17.62,17.7,17.62,17.69,4600.0,17.0747,17.1522,17.0747,17.1426,4600.0
2009-01-02 13:30:00,17.7,17.71,17.63,17.63,13400.0,17.1522,17.1619,17.0844,17.0844,13400.0
2009-01-02 13:40:00,17.71,17.74,17.67,17.71,3700.0,17.1619,17.191,17.1232,17.1619,3700.0
2009-01-02 13:50:00,17.73,17.84,17.7,17.77,6200.0,17.1813,17.2879,17.1522,17.2201,6200.0
2009-01-02 14:00:00,17.78,17.78,17.55,17.65,7600.0,17.2298,17.2298,17.0069,17.1038,7600.0
2009-01-02 14:10:00,17.65,17.75,17.54,17.7,12900.0,17.1038,17.2007,16.9972,17.1522,12900.0
2009-01-02 14:20:00,17.7,17.77,17.64,17.75,8300.0,17.1522,17.2201,17.0941,17.2007,8300.0
2009-01-02 14:30:00,17.76,17.85,17.75,17.8,12700.0,17.2104,17.2976,17.2007,17.2492,12700.0
2009-01-02 14:40:00,17.76,17.76,17.57,17.57,5400.0,17.2104,17.2104,17.0263,17.0263,5400.0
2009-01-02 14:50:00,17.57,17.72,17.57,17.71,5900.0,17.0263,17.1716,17.0263,17.1619,5900.0
2009-01-02 15:00:00,17.71,17.82,17.66,17.67,15000.0,17.1619,17.2685,17.1135,17.1232,15000.0
2009-01-02 15:10:00,17.73,17.76,17.6,17.62,6200.0,17.1813,17.2104,17.0553,17.0747,6200.0
2009-01-02 15:20:00,17.67,17.75,17.6,17.75,7700.0,17.1232,17.2007,17.0553,17.2007,7700.0
2009-01-02 15:30:00,17.75,17.75,17.65,17.73,7800.0,17.2007,17.2007,17.1038,17.1813,7800.0
2009-01-02 15:40:00,17.75,17.75,17.6,17.7,14000.0,17.2007,17.2007,17.0553,17.1522,14000.0
2009-01-02 15:50:00,17.71,17.75,17.55,17.55,22900.0,17.1619,17.2007,17.0069,17.0069,22900.0
2009-01-05 09:30:00,17.15,17.3,17.0,17.28,78400.0,16.6193,16.7646,16.4739,16.7452,78400.0
2009-01-05 09:40:00,17.24,17.31,17.22,17.29,18400.0,16.7065,16.7743,16.6871,16.7549,18400.0
2009-01-05 09:50:00,17.29,17.3,17.2,17.3,16100.0,16.7549,16.7646,16.6677,16.7646,16100.0
2009-01-05 10:00:00,17.3,17.4,17.25,17.4,10900.0,16.7646,16.8615,16.7162,16.8615,10900.0
2009-01-05 10:10:00,17.43,17.49,17.41,17.49,2400.0,16.8906,16.9487,16.8712,16.9487,2400.0
2009-01-05 10:20:00,17.48,17.74,17.48,17.74,6400.0,16.9391,17.191,16.9391,17.191,6400.0
2009-01-05 10:30:00,17.75,17.95,17.75,17.85,12300.0,17.2007,17.3945,17.2007,17.2976,12300.0
2009-01-05 10:40:00,17.88,17.96,17.87,17.89,10000.0,17.3267,17.4042,17.317,17.3364,10000.0
2009-01-05 10:50:00,17.83,18.01,17.83,18.0,10600.0,17.2782,17.4527,17.2782,17.443,10600.0
2009-01-05 11:00:00,17.98,18.13,17.92,18.1,16800.0,17.4236,17.5689,17.3654,17.5399,16800.0
2009-01-05 11:10:00,18.1,18.37,18.1,18.3,15600.0,17.5399,17.8015,17.5399,17.7337,15600.0
2009-01-05 11:20:00,18.3,18.3,18.07,18.15,22500.0,17.7337,17.7337,17.5108,17.5883,22500.0
2009-01-05 11:30:00,18.2,18.43,18.18,18.34,16000.0,17.6368,17.8597,17.6174,17.7724,16000.0
2009-01-05 11:40:00,18.34,18.6,18.31,18.44,21500.0,17.7724,18.0244,17.7434,17.8693,21500.0
2009-01-05 11:50:00,18.48,18.58,18.33,18.4,20700.0,17.9081,18.005,17.7628,17.8306,20700.0
2009-01-05 12:00:00,18.32,18.62,18.32,18.62,43500.0,17.7531,18.0438,17.7531,18.0438,43500.0
2009-01-05 12:10:00,18.6,18.92,18.6,18.86,22200.0,18.0244,18.3345,18.0244,18.2763,22200.0
2009-01-05 12:20:00,18.88,18.88,18.76,18.79,11200.0,18.2957,18.2957,18.1794,18.2085,11200.0
2009-01-05 12:30:00,18.69,18.8,18.6,18.75,18100.0,18.1116,18.2182,18.0244,18.1698,18100.0
2009-01-05 12:40:00,18.75,18.8,18.62,18.8,8900.0,18.1698,18.2182,18.0438,18.2182,8900.0
2009-01-05 12:50:00,18.76,18.9,18.7,18.9,11100.0,18.1794,18.3151,18.1213,18.3151,11100.0
2009-01-05 13:00:00,18.9,19.04,18.86,19.03,19500.0,18.3151,18.4508,18.2763,18.4411,19500.0
2009-01-05 13:10:00,19.1,19.13,19.0,19.1,14200.0,18.5089,18.538,18.412,18.5089,14200.0
2009-01-05 13:20:00,19.08,19.2,19.08,19.17,11300.0,18.4895,18.6058,18.4895,18.5768,11300.0
2009-01-05 13:30:00,19.17,19.32,19.16,19.32,12300.0,18.5768,18.7221,18.5671,18.7221,12300.0
2009-01-05 13:40:00,19.32,19.49,19.23,19.44,16300.0,18.7221,18.8869,18.6349,18.8384,16300.0
2009-01-05 13:50:00,19.44,19.6,19.43,19.56,21000.0,18.8384,18.9934,18.8287,18.9547,21000.0
2009-01-05 14:00:00,19.58,19.7,19.52,19.64,17900.0,18.9741,19.0904,18.9159,19.0322,17900.0
2009-01-05 14:10:00,19.65,19.92,19.62,19.77,23100.0,19.0419,19.3035,19.0128,19.1582,23100.0
2009-01-05 14:20:00,19.76,19.84,19.61,19.7,9000.0,19.1485,19.226,19.0031,19.0904,9000.0
2009-01-05 14:30:00,19.65,19.69,19.51,19.51,23200.0,19.0419,19.0807,18.9062,18.9062,23200.0
2009-01-05 14:40:00,19.51,19.55,19.17,19.24,19900.0,18.9062,18.945,18.5768,18.6446,19900.0
2009-01-05 14:50:00,19.23,19.28,18.73,18.79,41400.0,18.6349,18.6834,18.1504,18.2085,41400.0
2009-01-05 15:00:00,18.78,19.15,18.78,19.02,17200.0,18.1988,18.5574,18.1988,18.4314,17200.0
2009-01-05 15:10:00,19.02,19.09,18.98,18.99,27500.0,18.4314,18.4992,18.3926,18.4023,27500.0
2009-01-05 15:20:00,19.01,19.03,18.73,18.73,25700.0,18.4217,18.4411,18.1504,18.1504,25700.0
2009-01-05 15:30:00,18.69,18.79,18.53,18.75,18000.0,18.1116,18.2085,17.9566,18.1698,18000.0
2009-01-05 15:40:00,18.75,18.84,18.66,18.7,12900.0,18.1698,18.257,18.0825,18.1213,12900.0
2009-01-05 15:50:00,18.7,18.81,18.62,18.72,17100.0,18.1213,18.2279,18.0438,18.1407,17100.0
2009-01-06 09:30:00,19.12,19.59,18.54,19.2,20500.0,18.5283,18.9838,17.9663,18.6058,20500.0
2009-01-06 09:40:00,19.13,19.19,18.92,18.96,21700.0,18.538,18.5961,18.3345,18.3733,21700.0
2009-01-06 09:50:00,18.95,19.15,18.91,18.99,25900.0,18.3636,18.5574,18.3248,18.4023,25900.0
2009-01-06 10:00:00,19.0,19.08,18.95,19.05,5000.0,18.412,18.4895,18.3636,18.4605,5000.0
2009-01-06 10:10:00,19.08,19.29,19.02,19.27,52100.0,18.4895,18.693,18.4314,18.6737,52100.0
2009-01-06 10:20:00,19.27,19.34,19.24,19.24,5000.0,18.6737,18.7415,18.6446,18.6446,5000.0
2009-01-06 10:30:00,19.26,19.26,19.06,19.13,4600.0,18.664,18.664,18.4702,18.538,4600.0
2009-01-06 10:40:00,19.18,19.2,19.15,19.15,4200.0,18.5864,18.6058,18.5574,18.5574,4200.0
2009-01-06 10:50:00,19.13,19.2,19.13,19.17,2900.0,18.538,18.6058,18.538,18.5768,2900.0
2009-01-06 11:00:00,19.2,19.2,18.99,19.02,10300.0,18.6058,18.6058,18.4023,18.4314,10300.0
2009-01-06 11:10:00,19.0,19.14,19.0,19.14,700.0,18.412,18.5477,18.412,18.5477,700.0
2009-01-06 11:20:00,19.13,19.18,19.04,19.08,6500.0,18.538,18.5864,18.4508,18.4895,6500.0
2009-01-06 11:30:00,19.08,19.17,19.07,19.17,4700.0,18.4895,18.5768,18.4799,18.5768,4700.0
2009-01-06 11:40:00,19.14,19.17,19.09,19.1,5400.0,18.5477,18.5768,18.4992,18.5089,5400.0
2009-01-06 11:50:00,19.08,19.1,19.02,19.08,3800.0,18.4895,18.5089,18.4314,18.4895,3800.0
2009-01-06 12:00:00,19.07,19.19,19.03,19.14,3800.0,18.4799,18.5961,18.4411,18.5477,3800.0
2009-01-06 12:10:00,19.15,19.19,19.09,19.13,7700.0,18.5574,18.5961,18.4992,18.538,7700.0
2009-01-06 12:20:00,19.1,19.1,19.02,19.02,2100.0,18.5089,18.5089,18.4314,18.4314,2100.0
2009-01-06 12:30:00,19.04,19.07,19.04,19.07,3600.0,18.4508,18.4799,18.4508,18.4799,3600.0
2009-01-06 12:40:00,19.09,19.09,18.96,19.03,11100.0,18.4992,18.4992,18.3733,18.4411,11100.0
2009-01-06 12:50:00,19.06,19.06,18.87,18.93,11100.0,18.4702,18.4702,18.286,18.3442,11100.0
2009-01-06 13:00:00,18.91,18.91,18.65,18.73,13600.0,18.3248,18.3248,18.0728,18.1504,13600.0
2009-01-06 13:10:00,18.74,18.74,18.43,18.43,14000.0,18.1601,18.1601,17.8597,17.8597,14000.0
2009-01-06 13:20:00,18.43,18.46,18.26,18.26,21100.0,17.8597,17.8887,17.6949,17.6949,21100.0
2009-01-06 13:30:00,18.25,18.25,18.12,18.15,7400.0,17.6852,17.6852,17.5592,17.5883,7400.0
2009-01-06 13:40:00,18.16,18.18,18.01,18.12,14500.0,17.598,17.6174,17.4527,17.5592,14500.0
2009-01-06 13:50:00,18.08,18.1,17.95,17.98,13600.0,17.5205,17.5399,17.3945,17.4236,13600.0
2009-01-06 14:00:00,17.99,17.99,17.76,17.82,10300.0,17.4333,17.4333,17.2104,17.2685,10300.0
2009-01-06 14:10:00,17.85,18.16,17.85,18.1,19000.0,17.2976,17.598,17.2976,17.5399,19000.0
2009-01-06 14:20:00,18.1,18.3,18.1,18.3,7700.0,17.5399,17.7337,17.5399,17.7337,7700.0
2009-01-06 14:30:00,18.33,18.43,18.33,18.4,5500.0,17.7628,17.8597,17.7628,17.8306,5500.0
2009-01-06 14:40:00,18.4,18.47,18.28,18.39,20600.0,17.8306,17.8984,17.7143,17.8209,20600.0
2009-01-06 14:50:00,18.37,18.46,18.3,18.4,11400.0,17.8015,17.8887,17.7337,17.8306,11400.0
2009-01-06 15:00:00,18.4,18.46,18.17,18.19,14600.0,17.8306,17.8887,17.6077,17.6271,14600.0
2009-01-06 15:10:00,18.13,18.2,18.07,18.19,13200.0,17.5689,17.6368,17.5108,17.6271,13200.0
2009-01-06 15:20:00,18.16,18.44,18.06,18.27,64000.0,17.598,17.8693,17.5011,17.7046,64000.0
2009-01-06 15:30:00,18.27,18.56,18.27,18.56,24600.0,17.7046,17.9856,17.7046,17.9856,24600.0
2009-01-06 15:40:00,18.54,18.74,18.27,18.33,55900.0,17.9663,18.1601,17.7046,17.7628,55900.0
2009-01-06 15:50:00,18.33,18.57,18.27,18.48,36300.0,17.7628,17.9953,17.7046,17.9081,36300.0
2009-01-07 09:30:00,18.16,18.41,17.58,17.58,23200.0,17.598,17.8403,17.036,17.036,23200.0
2009-01-07 09:40:00,17.57,17.57,17.34,17.39,9000.0,17.0263,17.0263,16.8034,16.8518,9000.0
2009-01-07 09:50:00,17.45,17.7,17.42,17.67,8000.0,16.91,17.1522,16.8809,17.1232,8000.0
2009-01-07 10:00:00,17.67,17.67,17.51,17.51,9800.0,17.1232,17.1232,16.9681,16.9681,9800.0
2009-01-07 10:10:00,17.57,17.6,17.16,17.2,18700.0,17.0263,17.0553,16.629,16.6677,18700.0
2009-01-07 10:20:00,17.25,17.29,17.15,17.19,5300.0,16.7162,16.7549,16.6193,16.658,5300.0
2009-01-07 10:30:00,17.14,17.14,16.91,17.0,5400.0,16.6096,16.6096,16.3867,16.4739,5400.0
2009-01-07 10:40:00,17.0,17.05,16.9,16.98,4000.0,16.4739,16.5224,16.377,16.4545,4000.0
2009-01-07 10:50:00,17.0,17.15,16.77,16.85,19700.0,16.4739,16.6193,16.251,16.3286,19700.0
2009-01-07 11:00:00,16.85,17.14,16.84,17.12,16500.0,16.3286,16.6096,16.3189,16.5902,16500.0
2009-01-07 11:10:00,17.11,17.15,17.07,17.14,6500.0,16.5805,16.6193,16.5417,16.6096,6500.0
2009-01-07 11:20:00,17.13,17.14,17.07,17.07,3000.0,16.5999,16.6096,16.5417,16.5417,3000.0
2009-01-07 11:30:00,17.1,17.19,17.09,17.18,36100.0,16.5708,16.658,16.5611,16.6483,36100.0
2009-01-07 11:40:00,17.19,17.28,17.19,17.24,7300.0,16.658,16.7452,16.658,16.7065,7300.0
2009-01-07 11:50:00,17.24,17.28,17.22,17.24,2500.0,16.7065,16.7452,16.6871,16.7065,2500.0
2009-01-07 12:00:00,17.26,17.27,17.14,17.21,4700.0,16.7259,16.7356,16.6096,16.6774,4700.0
2009-01-07 12:10:00,17.25,17.25,17.19,17.24,800.0,16.7162,16.7162,16.658,16.7065,800.0
2009-01-07 12:20:00,17.22,17.24,17.19,17.24,900.0,16.6871,16.7065,16.658,16.7065,900.0
2009-01-07 12:30:00,17.24,17.24,17.17,17.24,1900.0,16.7065,16.7065,16.6386,16.7065,1900.0
2009-01-07 12:40:00,17.24,17.27,17.12,17.19,6100.0,16.7065,16.7356,16.5902,16.658,6100.0
2009-01-07 12:50:00,17.18,17.18,16.94,16.99,9100.0,16.6483,16.6483,16.4158,16.4642,9100.0
2009-01-07 13:00:00,17.0,17.0,16.9,16.9,2900.0,16.4739,16.4739,16.377,16.377,2900.0
2009-01-07 13:10:00,16.95,17.0,16.86,17.0,2300.0,16.4255,16.4739,16.3382,16.4739,2300.0
2009-01-07 13:20:00,16.99,17.0,16.97,17.0,1600.0,16.4642,16.4739,16.4448,16.4739,1600.0
2009-01-07 13:30:00,17.0,17.06,17.0,17.06,4800.0,16.4739,16.5321,16.4739,16.5321,4800.0
2009-01-07 13:40:00,17.05,17.07,17.0,17.03,9100.0,16.5224,16.5417,16.4739,16.503,9100.0
2009-01-07 13:50:00,17.05,17.08,17.05,17.05,11200.0,16.5224,16.5514,16.5224,16.5224,11200.0
2009-01-07 14:00:00,17.07,17.07,16.95,17.02,13700.0,16.5417,16.5417,16.4255,16.4933,13700.0
2009-01-07 14:10:00,17.01,17.04,17.01,17.02,1100.0,16.4836,16.5127,16.4836,16.4933,1100.0
2009-01-07 14:20:00,17.01,17.02,16.98,17.02,9100.0,16.4836,16.4933,16.4545,16.4933,9100.0
2009-01-07 14:30:00,16.99,17.05,16.98,16.98,14700.0,16.4642,16.5224,16.4545,16.4545,14700.0
2009-01-07 14:40:00,16.98,17.07,16.98,17.0,9100.0,16.4545,16.5417,16.4545,16.4739,9100.0
2009-01-07 14:50:00,17.0,17.05,16.98,17.0,9900.0,16.4739,16.5224,16.4545,16.4739,9900.0
2009-01-07 15:00:00,16.99,17.0,16.9,16.94,8400.0,16.4642,16.4739,16.377,16.4158,8400.0
2009-01-07 15:10:00,16.91,16.94,16.88,16.9,3500.0,16.3867,16.4158,16.3576,16.377,3500.0
2009-01-07 15:20:00,16.96,17.0,16.92,17.0,5200.0,16.4351,16.4739,16.3964,16.4739,5200.0
2009-01-07 15:30:00,17.0,17.16,17.0,17.03,12700.0,16.4739,16.629,16.4739,16.503,12700.0
2009-01-07 15:40:00,17.03,17.11,17.0,17.09,10200.0,16.503,16.5805,16.4739,16.5611,10200.0
2009-01-07 15:50:00,17.07,17.12,17.05,17.1,21100.0,16.5417,16.5902,16.5224,16.5708,21100.0
2009-01-08 09:30:00,16.96,17.0,16.83,16.84,3300.0,16.4351,16.4739,16.3092,16.3189,3300.0
2009-01-08 09:40:00,16.9,17.0,16.9,17.0,1600.0,16.377,16.4739,16.377,16.4739,1600.0
2009-01-08 09:50:00,17.0,17.0,16.89,16.94,7500.0,16.4739,16.4739,16.3673,16.4158,7500.0
2009-01-08 10:00:00,16.89,16.95,16.86,16.94,2300.0,16.3673,16.4255,16.3382,16.4158,2300.0
2009-01-08 10:10:00,16.94,17.0,16.84,16.84,4900.0,16.4158,16.4739,16.3189,16.3189,4900.0
2009-01-08 10:20:00,16.86,16.86,16.7,16.71,4800.0,16.3382,16.3382,16.1832,16.1929,4800.0
2009-01-08 10:30:00,16.71,16.79,16.71,16.78,1700.0,16.1929,16.2704,16.1929,16.2607,1700.0
2009-01-08 10:40:00,16.8,16.97,16.79,16.92,9800.0,16.2801,16.4448,16.2704,16.3964,9800.0
2009-01-08 10:50:00,16.93,17.0,16.8,16.81,13900.0,16.4061,16.4739,16.2801,16.2898,13900.0
2009-01-08 11:00:00,16.83,16.87,16.81,16.81,6000.0,16.3092,16.3479,16.2898,16.2898,6000.0
2009-01-08 11:10:00,16.8,16.92,16.8,16.81,2900.0,16.2801,16.3964,16.2801,16.2898,2900.0
2009-01-08 11:20:00,16.8,16.8,16.72,16.72,2200.0,16.2801,16.2801,16.2026,16.2026,2200.0
2009-01-08 11:30:00,16.7,16.7,16.61,16.61,3200.0,16.1832,16.1832,16.096,16.096,3200.0
2009-01-08 11:40:00,16.61,16.65,16.56,16.6,2000.0,16.096,16.1347,16.0475,16.0863,2000.0
2009-01-08 11:50:00,16.6,16.6,16.41,16.42,6100.0,16.0863,16.0863,15.9022,15.9119,6100.0
2009-01-08 12:00:00,16.47,16.59,16.47,16.59,2900.0,15.9603,16.0766,15.9603,16.0766,2900.0
2009-01-08 12:10:00,16.6,16.61,16.49,16.56,14800.0,16.0863,16.096,15.9797,16.0475,14800.0
2009-01-08 12:20:00,16.56,16.56,16.5,16.53,2000.0,16.0475,16.0475,15.9894,16.0185,2000.0
2009-01-08 12:30:00,16.54,16.54,16.5,16.5,2100.0,16.0281,16.0281,15.9894,15.9894,2100.0
2009-01-08 12:40:00,16.51,16.65,16.51,16.65,14300.0,15.9991,16.1347,15.9991,16.1347,14300.0
2009-01-08 12:50:00,16.64,16.68,16.63,16.63,3200.0,16.1251,16.1638,16.1154,16.1154,3200.0
2009-01-08 13:00:00,16.63,16.65,16.63,16.64,800.0,16.1154,16.1347,16.1154,16.1251,800.0
2009-01-08 13:10:00,16.63,16.65,16.54,16.54,2200.0,16.1154,16.1347,16.0281,16.0281,2200.0
2009-01-08 13:20:00,16.53,16.53,16.48,16.48,1700.0,16.0185,16.0185,15.97,15.97,1700.0
2009-01-08 13:30:00,16.47,16.51,16.46,16.51,700.0,15.9603,15.9991,15.9506,15.9991,700.0
2009-01-08 13:40:00,16.48,16.6,16.48,16.6,2000.0,15.97,16.0863,15.97,16.0863,2000.0
2009-01-08 13:50:00,16.58,16.65,16.55,16.57,2300.0,16.0669,16.1347,16.0378,16.0572,2300.0
2009-01-08 14:00:00,16.61,16.65,16.59,16.61,1600.0,16.096,16.1347,16.0766,16.096,1600.0
2009-01-08 14:10:00,16.63,16.67,16.63,16.66,1400.0,16.1154,16.1541,16.1154,16.1444,1400.0
2009-01-08 14:20:00,16.67,16.7,16.67,16.69,700.0,16.1541,16.1832,16.1541,16.1735,700.0
2009-01-08 14:30:00,16.68,16.71,16.68,16.71,1100.0,16.1638,16.1929,16.1638,16.1929,1100.0
2009-01-08 14:40:00,16.7,16.83,16.7,16.83,5400.0,16.1832,16.3092,16.1832,16.3092,5400.0
2009-01-08 14:50:00,16.83,17.0,16.83,16.91,22100.0,16.3092,16.4739,16.3092,16.3867,22100.0
2009-01-08 15:00:00,16.93,16.99,16.93,16.95,7200.0,16.4061,16.4642,16.4061,16.4255,7200.0
2009-01-08 15:10:00,16.97,17.0,16.94,16.98,2400.0,16.4448,16.4739,16.4158,16.4545,2400.0
2009-01-08 15:20:00,16.96,17.0,16.94,16.98,3900.0,16.4351,16.4739,16.4158,16.4545,3900.0
2009-01-08 15:30:00,17.0,17.0,16.96,17.0,7900.0,16.4739,16.4739,16.4351,16.4739,7900.0
2009-01-08 15:40:00,17.0,17.0,16.93,16.95,13500.0,16.4739,16.4739,16.4061,16.4255,13500.0
2009-01-08 15:50:00,16.98,17.01,16.96,17.0,30000.0,16.4545,16.4836,16.4351,16.4739,30000.0
2009-01-09 09:30:00,17.1,17.1,16.78,16.99,9700.0,16.5708,16.5708,16.2607,16.4642,9700.0
2009-01-09 09:40:00,16.96,16.96,16.57,16.57,3700.0,16.4351,16.4351,16.0572,16.0572,3700.0
2009-01-09 09:50:00,16.54,16.56,16.39,16.44,5700.0,16.0281,16.0475,15.8828,15.9312,5700.0
2009-01-09 10:00:00,16.45,16.61,16.45,16.56,4700.0,15.9409,16.096,15.9409,16.0475,4700.0
2009-01-09 10:10:00,16.53,16.53,16.34,16.38,4600.0,16.0185,16.0185,15.8343,15.8731,4600.0
2009-01-09 10:20:00,16.3,16.34,16.27,16.3,2000.0,15.7956,15.8343,15.7665,15.7956,2000.0
2009-01-09 10:30:00,16.26,16.26,16.12,16.25,6300.0,15.7568,15.7568,15.6211,15.7471,6300.0
2009-01-09 10:40:00,16.23,16.32,16.23,16.32,1700.0,15.7277,15.815,15.7277,15.815,1700.0
2009-01-09 10:50:00,16.34,16.45,16.33,16.45,5500.0,15.8343,15.9409,15.8246,15.9409,5500.0
2009-01-09 11:00:00,16.49,16.62,16.46,16.59,1800.0,15.9797,16.1057,15.9506,16.0766,1800.0
2009-01-09 11:10:00,16.58,16.59,16.51,16.51,1400.0,16.0669,16.0766,15.9991,15.9991,1400.0
2009-01-09 11:20:00,16.56,16.67,16.55,16.65,2000.0,16.0475,16.1541,16.0378,16.1347,2000.0
2009-01-09 11:30:00,16.65,16.67,16.63,16.66,1100.0,16.1347,16.1541,16.1154,16.1444,1100.0
2009-01-09 11:40:00,16.67,16.68,16.62,16.64,3700.0,16.1541,16.1638,16.1057,16.1251,3700.0
2009-01-09 11:50:00,16.65,16.79,16.65,16.76,7100.0,16.1347,16.2704,16.1347,16.2413,7100.0
2009-01-09 12:00:00,16.74,16.9,16.74,16.9,5000.0,16.222,16.377,16.222,16.377,5000.0
2009-01-09 12:10:00,16.9,16.9,16.85,16.85,6600.0,16.377,16.377,16.3286,16.3286,6600.0
2009-01-09 12:20:00,16.88,16.9,16.87,16.89,3200.0,16.3576,16.377,16.3479,16.3673,3200.0
2009-01-09 12:30:00,16.89,16.89,16.82,16.82,1700.0,16.3673,16.3673,16.2995,16.2995,1700.0
2009-01-09 12:40:00,16.83,16.83,16.76,16.76,600.0,16.3092,16.3092,16.2413,16.2413,600.0
2009-01-09 12:50:00,16.79,16.81,16.76,16.76,1700.0,16.2704,16.2898,16.2413,16.2413,1700.0
2009-01-09 13:00:00,16.81,16.89,16.75,16.75,2600.0,16.2898,16.3673,16.2316,16.2316,2600.0
2009-01-09 13:10:00,16.75,16.75,16.67,16.67,2100.0,16.2316,16.2316,16.1541,16.1541,2100.0
2009-01-09 13:20:00,16.67,16.67,16.59,16.59,4300.0,16.1541,16.1541,16.0766,16.0766,4300.0
2009-01-09 13:30:00,16.57,16.6,16.52,16.6,7600.0,16.0572,16.0863,16.0088,16.0863,7600.0
2009-01-09 13:40:00,16.64,16.64,16.61,16.61,1000.0,16.1251,16.1251,16.096,16.096,1000.0
2009-01-09 13:50:00,16.61,16.64,16.61,16.64,2900.0,16.096,16.1251,16.096,16.1251,2900.0
2009-01-09 14:00:00,16.63,16.8,16.63,16.8,7600.0,16.1154,16.2801,16.1154,16.2801,7600.0
2009-01-09 14:10:00,16.79,16.94,16.79,16.9,8800.0,16.2704,16.4158,16.2704,16.377,8800.0
2009-01-09 14:20:00,16.91,16.91,16.84,16.86,3100.0,16.3867,16.3867,16.3189,16.3382,3100.0
2009-01-09 14:30:00,16.85,16.95,16.8,16.8,15900.0,16.3286,16.4255,16.2801,16.2801,15900.0
2009-01-09 14:40:00,16.75,16.83,16.7,16.75,8100.0,16.2316,16.3092,16.1832,16.2316,8100.0
2009-01-09 14:50:00,16.75,16.79,16.65,16.73,7100.0,16.2316,16.2704,16.1347,16.2123,7100.0
2009-01-09 15:00:00,16.72,16.72,16.64,16.7,4600.0,16.2026,16.2026,16.1251,16.1832,4600.0
2009-01-09 15:10:00,16.65,16.74,16.56,16.56,7400.0,16.1347,16.222,16.0475,16.0475,7400.0
2009-01-09 15:20:00,16.56,16.56,16.26,16.37,12500.0,16.0475,16.0475,15.7568,15.8634,12500.0
2009-01-09 15:30:00,16.4,16.49,16.35,16.47,7400.0,15.8925,15.9797,15.844,15.9603,7400.0
2009-01-09 15:40:00,16.4,16.49,16.33,16.4,31400.0,15.8925,15.9797,15.8246,15.8925,31400.0
2009-01-09 15:50:00,16.4,16.44,16.2,16.23,21300.0,15.8925,15.9312,15.6987,15.7277,21300.0
2009-01-12 09:30:00,16.22,16.42,15.84,16.04,10100.0,15.718,15.9119,15.3498,15.5436,10100.0
2009-01-12 09:40:00,16.03,16.03,15.69,15.85,11200.0,15.5339,15.5339,15.2044,15.3595,11200.0
2009-01-12 09:50:00,15.84,15.98,15.75,15.95,9000.0,15.3498,15.4855,15.2626,15.4564,9000.0
2009-01-12 10:00:00,15.94,15.95,15.84,15.84,5000.0,15.4467,15.4564,15.3498,15.3498,5000.0
2009-01-12 10:10:00,15.84,15.89,15.75,15.82,3600.0,15.3498,15.3983,15.2626,15.3304,3600.0
2009-01-12 10:20:00,15.79,15.79,15.64,15.67,2400.0,15.3014,15.3014,15.156,15.1851,2400.0
2009-01-12 10:30:00,15.7,15.76,15.61,15.76,6900.0,15.2141,15.2723,15.1269,15.2723,6900.0
2009-01-12 10:40:00,15.78,15.78,15.67,15.73,2400.0,15.2917,15.2917,15.1851,15.2432,2400.0
2009-01-12 10:50:00,15.8,15.86,15.71,15.86,6100.0,15.311,15.3692,15.2238,15.3692,6100.0
2009-01-12 11:00:00,15.85,16.0,15.85,15.96,9500.0,15.3595,15.5049,15.3595,15.4661,9500.0
2009-01-12 11:10:00,15.98,16.0,15.85,15.87,6000.0,15.4855,15.5049,15.3595,15.3789,6000.0
2009-01-12 11:20:00,15.9,15.9,15.86,15.86,2300.0,15.408,15.408,15.3692,15.3692,2300.0
2009-01-12 11:30:00,15.86,15.89,15.74,15.74,4500.0,15.3692,15.3983,15.2529,15.2529,4500.0
2009-01-12 11:40:00,15.75,15.75,15.51,15.51,11200.0,15.2626,15.2626,15.03,15.03,11200.0
2009-01-12 11:50:00,15.55,15.66,15.53,15.58,10200.0,15.0688,15.1754,15.0494,15.0979,10200.0
2009-01-12 12:00:00,15.57,15.57,15.42,15.49,6000.0,15.0882,15.0882,14.9428,15.0106,6000.0
2009-01-12 12:10:00,15.47,15.49,15.39,15.45,4100.0,14.9913,15.0106,14.9137,14.9719,4100.0
2009-01-12 12:20:00,15.44,15.5,15.35,15.5,5400.0,14.9622,15.0203,14.875,15.0203,5400.0
2009-01-12 12:30:00,15.47,15.65,15.47,15.57,4100.0,14.9913,15.1657,14.9913,15.0882,4100.0
2009-01-12 12:40:00,15.49,15.49,15.42,15.43,1600.0,15.0106,15.0106,14.9428,14.9525,1600.0
2009-01-12 12:50:00,15.44,15.58,15.44,15.54,4300.0,14.9622,15.0979,14.9622,15.0591,4300.0
2009-01-12 13:00:00,15.55,15.63,15.5,15.63,9500.0,15.0688,15.1463,15.0203,15.1463,9500.0
2009-01-12 13:10:00,15.68,15.74,15.66,15.74,5400.0,15.1948,15.2529,15.1754,15.2529,5400.0
2009-01-12 13:20:00,15.72,15.75,15.66,15.66,2400.0,15.2335,15.2626,15.1754,15.1754,2400.0
2009-01-12 13:30:00,15.68,15.72,15.68,15.72,3000.0,15.1948,15.2335,15.1948,15.2335,3000.0
2009-01-12 13:40:00,15.72,15.88,15.71,15.88,2300.0,15.2335,15.3886,15.2238,15.3886,2300.0
2009-01-12 13:50:00,15.89,15.94,15.87,15.88,2100.0,15.3983,15.4467,15.3789,15.3886,2100.0
2009-01-12 14:00:00,15.9,15.95,15.79,15.91,7800.0,15.408,15.4564,15.3014,15.4176,7800.0
2009-01-12 14:10:00,15.92,15.98,15.9,15.97,6000.0,15.4273,15.4855,15.408,15.4758,6000.0
2009-01-12 14:20:00,15.95,15.98,15.89,15.93,5400.0,15.4564,15.4855,15.3983,15.437,5400.0
2009-01-12 14:30:00,15.9,15.9,15.74,15.74,6300.0,15.408,15.408,15.2529,15.2529,6300.0
2009-01-12 14:40:00,15.75,15.75,15.51,15.52,2700.0,15.2626,15.2626,15.03,15.0397,2700.0
2009-01-12 14:50:00,15.51,15.51,15.44,15.45,2400.0,15.03,15.03,14.9622,14.9719,2400.0
2009-01-12 15:00:00,15.45,15.52,15.4,15.5,14600.0,14.9719,15.0397,14.9234,15.0203,14600.0
2009-01-12 15:10:00,15.5,15.5,15.4,15.41,9600.0,15.0203,15.0203,14.9234,14.9331,9600.0
2009-01-12 15:20:00,15.41,15.6,15.41,15.6,7200.0,14.9331,15.1172,14.9331,15.1172,7200.0
2009-01-12 15:30:00,15.59,15.67,15.45,15.47,10900.0,15.1075,15.1851,14.9719,14.9913,10900.0
2009-01-12 15:40:00,15.47,15.56,15.44,15.5,14200.0,14.9913,15.0785,14.9622,15.0203,14200.0
2009-01-12 15:50:00,15.48,15.55,15.43,15.43,22600.0,15.0009,15.0688,14.9525,14.9525,22600.0
2009-01-13 09:30:00,15.45,15.88,15.44,15.5,6300.0,14.9719,15.3886,14.9622,15.0203,6300.0
2009-01-13 09:40:00,15.56,15.87,15.5,15.85,8900.0,15.0785,15.3789,15.0203,15.3595,8900.0
2009-01-13 09:50:00,15.84,15.88,15.78,15.85,6400.0,15.3498,15.3886,15.2917,15.3595,6400.0
2009-01-13 10:00:00,15.9,15.9,15.74,15.85,4700.0,15.408,15.408,15.2529,15.3595,4700.0
2009-01-13 10:10:00,15.84,15.85,15.84,15.85,2300.0,15.3498,15.3595,15.3498,15.3595,2300.0
2009-01-13 10:20:00,15.83,15.83,15.75,15.75,2100.0,15.3401,15.3401,15.2626,15.2626,2100.0
2009-01-13 10:30:00,15.75,15.76,15.71,15.71,2800.0,15.2626,15.2723,15.2238,15.2238,2800.0
2009-01-13 10:40:00,15.68,15.69,15.65,15.69,1200.0,15.1948,15.2044,15.1657,15.2044,1200.0
2009-01-13 10:50:00,15.69,15.75,15.68,15.7,6500.0,15.2044,15.2626,15.1948,15.2141,6500.0
2009-01-13 11:00:00,15.71,15.72,15.68,15.7,6000.0,15.2238,15.2335,15.1948,15.2141,6000.0
2009-01-13 11:10:00,15.72,15.76,15.72,15.74,3100.0,15.2335,15.2723,15.2335,15.2529,3100.0
2009-01-13 11:20:00,15.77,15.77,15.69,15.77,2000.0,15.282,15.282,15.2044,15.282,2000.0
2009-01-13 11:30:00,15.77,15.77,15.74,15.74,1300.0,15.282,15.282,15.2529,15.2529,1300.0
2009-01-13 11:40:00,15.74,15.8,15.73,15.76,2300.0,15.2529,15.311,15.2432,15.2723,2300.0
2009-01-13 11:50:00,15.8,15.84,15.78,15.78,1600.0,15.311,15.3498,15.2917,15.2917,1600.0
2009-01-13 12:00:00,15.77,15.77,15.77,15.77,500.0,15.282,15.282,15.282,15.282,500.0
2009-01-13 12:10:00,15.79,15.79,15.76,15.76,700.0,15.3014,15.3014,15.2723,15.2723,700.0
2009-01-13 12:20:00,15.76,15.77,15.74,15.77,1700.0,15.2723,15.282,15.2529,15.282,1700.0
2009-01-13 12:30:00,15.75,15.75,15.75,15.75,1100.0,15.2626,15.2626,15.2626,15.2626,1100.0
2009-01-13 12:40:00,15.73,15.75,15.65,15.68,2500.0,15.2432,15.2626,15.1657,15.1948,2500.0
2009-01-13 12:50:00,15.68,15.7,15.68,15.7,500.0,15.1948,15.2141,15.1948,15.2141,500.0
2009-01-13 13:00:00,15.68,15.69,15.62,15.62,3000.0,15.1948,15.2044,15.1366,15.1366,3000.0
2009-01-13 13:10:00,15.6,15.61,15.54,15.54,2100.0,15.1172,15.1269,15.0591,15.0591,2100.0
2009-01-13 13:20:00,15.55,15.59,15.5,15.59,3000.0,15.0688,15.1075,15.0203,15.1075,3000.0
2009-01-13 13:30:00,15.56,15.59,15.5,15.57,4000.0,15.0785,15.1075,15.0203,15.0882,4000.0
2009-01-13 13:40:00,15.55,15.55,15.41,15.44,12100.0,15.0688,15.0688,14.9331,14.9622,12100.0
2009-01-13 13:50:00,15.43,15.5,15.43,15.5,2900.0,14.9525,15.0203,14.9525,15.0203,2900.0
2009-01-13 14:00:00,15.49,15.49,15.47,15.47,700.0,15.0106,15.0106,14.9913,14.9913,700.0
2009-01-13 14:10:00,15.49,15.51,15.47,15.5,1300.0,15.0106,15.03,14.9913,15.0203,1300.0
2009-01-13 14:20:00,15.5,15.5,15.4,15.47,2900.0,15.0203,15.0203,14.9234,14.9913,2900.0
2009-01-13 14:30:00,15.46,15.59,15.46,15.56,18500.0,14.9816,15.1075,14.9816,15.0785,18500.0
2009-01-13 14:40:00,15.57,15.57,15.48,15.51,3300.0,15.0882,15.0882,15.0009,15.03,3300.0
2009-01-13 14:50:00,15.55,15.55,15.52,15.52,2400.0,15.0688,15.0688,15.0397,15.0397,2400.0
2009-01-13 15:00:00,15.52,15.54,15.45,15.51,6300.0,15.0397,15.0591,14.9719,15.03,6300.0
2009-01-13 15:10:00,15.51,15.56,15.45,15.55,8700.0,15.03,15.0785,14.9719,15.0688,8700.0
2009-01-13 15:20:00,15.55,15.57,15.52,15.52,5100.0,15.0688,15.0882,15.0397,15.0397,5100.0
2009-01-13 15:30:00,15.52,15.64,15.49,15.64,14000.0,15.0397,15.156,15.0106,15.156,14000.0
2009-01-13 15:40:00,15.63,15.72,15.55,15.65,17200.0,15.1463,15.2335,15.0688,15.1657,17200.0
2009-01-13 15:50:00,15.58,15.7,15.53,15.54,17600.0,15.0979,15.2141,15.0494,15.0591,17600.0
2009-01-14 09:30:00,15.3,15.4,15.16,15.4,4400.0,14.8265,14.9234,14.6909,14.9234,4400.0
2009-01-14 09:40:00,15.36,15.36,14.81,14.91,12700.0,14.8847,14.8847,14.3517,14.4486,12700.0
2009-01-14 09:50:00,14.96,15.11,14.76,14.85,21200.0,14.497,14.6424,14.3032,14.3904,21200.0
2009-01-14 10:00:00,14.82,15.03,14.73,15.0,4100.0,14.3614,14.5649,14.2742,14.5358,4100.0
2009-01-14 10:10:00,14.95,14.99,14.72,14.76,1700.0,14.4873,14.5261,14.2645,14.3032,1700.0
2009-01-14 10:20:00,14.72,14.72,14.59,14.61,11600.0,14.2645,14.2645,14.1385,14.1579,11600.0
2009-01-14 10:30:00,14.57,14.57,14.22,14.27,7500.0,14.1191,14.1191,13.7799,13.8284,7500.0
2009-01-14 10:40:00,14.22,14.31,14.16,14.27,4100.0,13.7799,13.8672,13.7218,13.8284,4100.0
2009-01-14 10:50:00,14.3,14.38,14.28,14.29,4200.0,13.8575,13.935,13.8381,13.8478,4200.0
2009-01-14 11:00:00,14.22,14.26,14.12,14.13,3100.0,13.7799,13.8187,13.683,13.6927,3100.0
2009-01-14 11:10:00,14.15,14.29,14.15,14.29,3200.0,13.7121,13.8478,13.7121,13.8478,3200.0
2009-01-14 11:20:00,14.31,14.5,14.26,14.49,16300.0,13.8672,14.0513,13.8187,14.0416,16300.0
2009-01-14 11:30:00,14.45,14.53,14.38,14.46,4000.0,14.0028,14.0803,13.935,14.0125,4000.0
2009-01-14 11:40:00,14.49,14.5,14.4,14.44,2900.0,14.0416,14.0513,13.9544,13.9931,2900.0
2009-01-14 11:50:00,14.44,14.47,14.41,14.45,2000.0,13.9931,14.0222,13.9641,14.0028,2000.0
2009-01-14 12:00:00,14.43,14.47,14.37,14.43,3400.0,13.9834,14.0222,13.9253,13.9834,3400.0
2009-01-14 12:10:00,14.4,14.47,14.38,14.45,3100.0,13.9544,14.0222,13.935,14.0028,3100.0
2009-01-14 12:20:00,14.45,14.58,14.45,14.5,9600.0,14.0028,14.1288,14.0028,14.0513,9600.0
2009-01-14 12:30:00,14.46,14.52,14.45,14.52,6700.0,14.0125,14.0707,14.0028,14.0707,6700.0
2009-01-14 12:40:00,14.5,14.51,14.45,14.45,1900.0,14.0513,14.061,14.0028,14.0028,1900.0
2009-01-14 12:50:00,14.48,14.6,14.48,14.6,4400.0,14.0319,14.1482,14.0319,14.1482,4400.0
2009-01-14 13:00:00,14.61,14.74,14.61,14.72,2300.0,14.1579,14.2838,14.1579,14.2645,2300.0
2009-01-14 13:10:00,14.7,14.73,14.7,14.7,900.0,14.2451,14.2742,14.2451,14.2451,900.0
2009-01-14 13:20:00,14.72,14.75,14.64,14.64,3100.0,14.2645,14.2935,14.1869,14.1869,3100.0
2009-01-14 13:30:00,14.63,14.68,14.6,14.68,4700.0,14.1773,14.2257,14.1482,14.2257,4700.0
2009-01-14 13:40:00,14.6,14.77,14.6,14.76,3100.0,14.1482,14.3129,14.1482,14.3032,3100.0
2009-01-14 13:50:00,14.74,14.77,14.74,14.77,2400.0,14.2838,14.3129,14.2838,14.3129,2400.0
2009-01-14 14:00:00,14.79,14.89,14.75,14.89,11300.0,14.3323,14.4292,14.2935,14.4292,11300.0
2009-01-14 14:10:00,14.89,15.0,14.88,14.96,8000.0,14.4292,14.5358,14.4195,14.497,8000.0
2009-01-14 14:20:00,14.94,14.98,14.94,14.95,9000.0,14.4777,14.5164,14.4777,14.4873,9000.0
2009-01-14 14:30:00,14.95,14.97,14.87,14.95,3700.0,14.4873,14.5067,14.4098,14.4873,3700.0
2009-01-14 14:40:00,14.95,15.0,14.88,14.92,3900.0,14.4873,14.5358,14.4195,14.4583,3900.0
2009-01-14 14:50:00,14.89,14.94,14.88,14.88,4900.0,14.4292,14.4777,14.4195,14.4195,4900.0
2009-01-14 15:00:00,14.85,14.88,14.8,14.82,10200.0,14.3904,14.4195,14.342,14.3614,10200.0
2009-01-14 15:10:00,14.82,14.83,14.64,14.67,19900.0,14.3614,14.3711,14.1869,14.216,19900.0
2009-01-14 15:20:00,14.71,14.79,14.59,14.7,8500.0,14.2548,14.3323,14.1385,14.2451,8500.0
2009-01-14 15:30:00,14.69,14.69,14.41,14.42,31800.0,14.2354,14.2354,13.9641,13.9738,31800.0
2009-01-14 15:40:00,14.44,14.69,14.43,14.62,17500.0,13.9931,14.2354,13.9834,14.1676,17500.0
2009-01-14 15:50:00,14.63,14.64,14.55,14.6,19700.0,14.1773,14.1869,14.0997,14.1482,19700.0
2009-01-15 09:30:00,15.4,15.4,14.58,14.7,4400.0,14.9234,14.9234,14.1288,14.2451,4400.0
2009-01-15 09:40:00,14.7,14.7,14.59,14.59,5500.0,14.2451,14.2451,14.1385,14.1385,5500.0
2009-01-15 09:50:00,14.58,14.6,14.49,14.59,4300.0,14.1288,14.1482,14.0416,14.1385,4300.0
2009-01-15 10:00:00,14.59,14.68,14.45,14.62,9100.0,14.1385,14.2257,14.0028,14.1676,9100.0
2009-01-15 10:10:00,14.66,14.69,14.5,14.54,5200.0,14.2063,14.2354,14.0513,14.09,5200.0
2009-01-15 10:20:00,14.58,14.67,14.58,14.62,6200.0,14.1288,14.216,14.1288,14.1676,6200.0
2009-01-15 10:30:00,14.69,14.74,14.49,14.49,3900.0,14.2354,14.2838,14.0416,14.0416,3900.0
2009-01-15 10:40:00,14.47,14.76,14.46,14.69,14500.0,14.0222,14.3032,14.0125,14.2354,14500.0
2009-01-15 10:50:00,14.68,14.85,14.56,14.85,26000.0,14.2257,14.3904,14.1094,14.3904,26000.0
2009-01-15 11:00:00,14.85,14.85,14.8,14.82,5400.0,14.3904,14.3904,14.342,14.3614,5400.0
2009-01-15 11:10:00,14.84,14.84,14.8,14.8,2600.0,14.3808,14.3808,14.342,14.342,2600.0
2009-01-15 11:20:00,14.81,14.85,14.8,14.81,3100.0,14.3517,14.3904,14.342,14.3517,3100.0
2009-01-15 11:30:00,14.83,14.85,14.75,14.85,6400.0,14.3711,14.3904,14.2935,14.3904,6400.0
2009-01-15 11:40:00,14.85,14.85,14.8,14.8,3300.0,14.3904,14.3904,14.342,14.342,3300.0
2009-01-15 11:50:00,14.79,14.85,14.79,14.8,1700.0,14.3323,14.3904,14.3323,14.342,1700.0
2009-01-15 12:00:00,14.8,14.81,14.8,14.8,1200.0,14.342,14.3517,14.342,14.342,1200.0
2009-01-15 12:10:00,14.76,14.83,14.71,14.73,2600.0,14.3032,14.3711,14.2548,14.2742,2600.0
2009-01-15 12:20:00,14.74,14.77,14.57,14.65,15000.0,14.2838,14.3129,14.1191,14.1966,15000.0
2009-01-15 12:30:00,14.61,14.64,14.56,14.61,3200.0,14.1579,14.1869,14.1094,14.1579,3200.0
2009-01-15 12:40:00,14.61,14.81,14.61,14.8,6900.0,14.1579,14.3517,14.1579,14.342,6900.0
2009-01-15 12:50:00,14.75,14.85,14.73,14.73,11100.0,14.2935,14.3904,14.2742,14.2742,11100.0
2009-01-15 13:00:00,14.75,14.85,14.75,14.83,900.0,14.2935,14.3904,14.2935,14.3711,900.0
2009-01-15 13:10:00,14.8,14.8,14.8,14.8,200.0,14.342,14.342,14.342,14.342,200.0
2009-01-15 13:20:00,14.8,14.85,14.8,14.85,5800.0,14.342,14.3904,14.342,14.3904,5800.0
2009-01-15 13:30:00,14.84,14.84,14.76,14.84,4500.0,14.3808,14.3808,14.3032,14.3808,4500.0
2009-01-15 13:40:00,14.84,14.88,14.78,14.83,7600.0,14.3808,14.4195,14.3226,14.3711,7600.0
2009-01-15 13:50:00,14.82,15.26,14.76,15.26,13700.0,14.3614,14.7878,14.3032,14.7878,13700.0
2009-01-15 14:00:00,15.27,15.51,15.27,15.42,17800.0,14.7974,15.03,14.7974,14.9428,17800.0
2009-01-15 14:10:00,15.42,15.45,15.18,15.38,12600.0,14.9428,14.9719,14.7102,14.904,12600.0
2009-01-15 14:20:00,15.4,15.4,15.18,15.18,12400.0,14.9234,14.9234,14.7102,14.7102,12400.0
2009-01-15 14:30:00,15.23,15.53,15.23,15.3,17500.0,14.7587,15.0494,14.7587,14.8265,17500.0
2009-01-15 14:40:00,15.3,15.51,15.29,15.51,13900.0,14.8265,15.03,14.8168,15.03,13900.0
2009-01-15 14:50:00,15.52,15.71,15.5,15.51,11300.0,15.0397,15.2238,15.0203,15.03,11300.0
2009-01-15 15:00:00,15.49,15.59,15.33,15.42,17300.0,15.0106,15.1075,14.8556,14.9428,17300.0
2009-01-15 15:10:00,15.42,15.45,15.26,15.29,19800.0,14.9428,14.9719,14.7878,14.8168,19800.0
2009-01-15 15:20:00,15.34,15.36,15.0,15.07,15500.0,14.8653,14.8847,14.5358,14.6036,15500.0
2009-01-15 15:30:00,15.05,15.05,14.81,14.82,12700.0,14.5843,14.5843,14.3517,14.3614,12700.0
2009-01-15 15:40:00,14.83,14.85,14.74,14.79,7600.0,14.3711,14.3904,14.2838,14.3323,7600.0
2009-01-15 15:50:00,14.79,14.96,14.79,14.84,33300.0,14.3323,14.497,14.3323,14.3808,33300.0
2009-01-16 09:30:00,15.07,15.34,15.05,15.34,24900.0,14.6036,14.8653,14.5843,14.8653,24900.0
2009-01-16 09:40:00,15.34,15.5,15.18,15.42,10100.0,14.8653,15.0203,14.7102,14.9428,10100.0
2009-01-16 09:50:00,15.38,15.38,15.18,15.31,4200.0,14.904,14.904,14.7102,14.8362,4200.0
2009-01-16 10:00:00,15.31,15.56,15.31,15.55,5700.0,14.8362,15.0785,14.8362,15.0688,5700.0
2009-01-16 10:10:00,15.51,15.51,15.14,15.29,3300.0,15.03,15.03,14.6715,14.8168,3300.0
2009-01-16 10:20:00,15.31,15.45,15.31,15.45,3700.0,14.8362,14.9719,14.8362,14.9719,3700.0
2009-01-16 10:30:00,15.48,15.52,15.44,15.51,700.0,15.0009,15.0397,14.9622,15.03,700.0
2009-01-16 10:40:00,15.52,15.54,15.37,15.37,2800.0,15.0397,15.0591,14.8944,14.8944,2800.0
2009-01-16 10:50:00,15.42,15.42,15.25,15.39,5700.0,14.9428,14.9428,14.7781,14.9137,5700.0
2009-01-16 11:00:00,15.35,15.4,15.25,15.27,10100.0,14.875,14.9234,14.7781,14.7974,10100.0
2009-01-16 11:10:00,15.29,15.29,15.08,15.08,26900.0,14.8168,14.8168,14.6133,14.6133,26900.0
2009-01-16 11:20:00,15.08,15.17,15.0,15.09,7200.0,14.6133,14.7005,14.5358,14.623,7200.0
2009-01-16 11:30:00,15.14,15.14,14.85,14.87,11600.0,14.6715,14.6715,14.3904,14.4098,11600.0
2009-01-16 11:40:00,14.88,14.95,14.88,14.95,1000.0,14.4195,14.4873,14.4195,14.4873,1000.0
2009-01-16 11:50:00,14.94,14.95,14.87,14.87,2000.0,14.4777,14.4873,14.4098,14.4098,2000.0
2009-01-16 12:00:00,14.87,14.88,14.71,14.71,11000.0,14.4098,14.4195,14.2548,14.2548,11000.0
2009-01-16 12:10:00,14.7,14.78,14.69,14.74,7000.0,14.2451,14.3226,14.2354,14.2838,7000.0
2009-01-16 12:20:00,14.76,14.76,14.68,14.72,6700.0,14.3032,14.3032,14.2257,14.2645,6700.0
2009-01-16 12:30:00,14.7,14.82,14.7,14.82,4500.0,14.2451,14.3614,14.2451,14.3614,4500.0
2009-01-16 12:40:00,14.85,14.85,14.78,14.81,1400.0,14.3904,14.3904,14.3226,14.3517,1400.0
2009-01-16 12:50:00,14.83,14.86,14.81,14.85,1600.0,14.3711,14.4001,14.3517,14.3904,1600.0
2009-01-16 13:00:00,14.86,14.9,14.86,14.9,800.0,14.4001,14.4389,14.4001,14.4389,800.0
2009-01-16 13:10:00,14.82,14.86,14.65,14.65,7300.0,14.3614,14.4001,14.1966,14.1966,7300.0
2009-01-16 13:20:00,14.64,14.68,14.64,14.68,2200.0,14.1869,14.2257,14.1869,14.2257,2200.0
2009-01-16 13:30:00,14.7,14.84,14.68,14.84,5300.0,14.2451,14.3808,14.2257,14.3808,5300.0
2009-01-16 13:40:00,14.86,14.95,14.85,14.9,16600.0,14.4001,14.4873,14.3904,14.4389,16600.0
2009-01-16 13:50:00,14.91,14.94,14.89,14.92,2100.0,14.4486,14.4777,14.4292,14.4583,2100.0
2009-01-16 14:00:00,14.94,15.11,14.94,15.11,5300.0,14.4777,14.6424,14.4777,14.6424,5300.0
2009-01-16 14:10:00,15.11,15.15,15.07,15.07,4600.0,14.6424,14.6812,14.6036,14.6036,4600.0
2009-01-16 14:20:00,15.08,15.08,14.92,15.05,4300.0,14.6133,14.6133,14.4583,14.5843,4300.0
2009-01-16 14:30:00,15.06,15.25,15.04,15.1,25100.0,14.5939,14.7781,14.5746,14.6327,25100.0
2009-01-16 14:40:00,15.1,15.19,14.99,15.17,9100.0,14.6327,14.7199,14.5261,14.7005,9100.0
2009-01-16 14:50:00,15.16,15.29,15.13,15.29,8800.0,14.6909,14.8168,14.6618,14.8168,8800.0
2009-01-16 15:00:00,15.31,15.38,15.27,15.29,8900.0,14.8362,14.904,14.7974,14.8168,8900.0
2009-01-16 15:10:00,15.29,15.47,15.29,15.44,8600.0,14.8168,14.9913,14.8168,14.9622,8600.0
2009-01-16 15:20:00,15.46,15.53,15.37,15.4,10100.0,14.9816,15.0494,14.8944,14.9234,10100.0
2009-01-16 15:30:00,15.4,15.49,15.35,15.44,14300.0,14.9234,15.0106,14.875,14.9622,14300.0
2009-01-16 15:40:00,15.45,15.49,15.38,15.46,10300.0,14.9719,15.0106,14.904,14.9816,10300.0
2009-01-16 15:50:00,15.42,15.49,15.35,15.43,16100.0,14.9428,15.0106,14.875,14.9525,16100.0
2009-01-20 09:30:00,15.18,15.18,14.89,15.02,6300.0,14.7102,14.7102,14.4292,14.5552,6300.0
2009-01-20 09:40:00,15.01,15.01,14.56,14.56,10100.0,14.5455,14.5455,14.1094,14.1094,10100.0
2009-01-20 09:50:00,14.51,14.51,13.77,13.96,21600.0,14.061,14.061,13.3439,13.528,21600.0
2009-01-20 10:00:00,13.88,13.88,13.6,13.73,15500.0,13.4505,13.4505,13.1791,13.3051,15500.0
2009-01-20 10:10:00,13.82,13.95,13.75,13.78,19500.0,13.3923,13.5183,13.3245,13.3536,19500.0
2009-01-20 10:20:00,13.78,13.93,13.57,13.6,43400.0,13.3536,13.4989,13.1501,13.1791,43400.0
2009-01-20 10:30:00,13.69,13.75,13.5,13.5,20300.0,13.2663,13.3245,13.0822,13.0822,20300.0
2009-01-20 10:40:00,13.42,13.46,13.21,13.28,21600.0,13.0047,13.0435,12.8012,12.869,21600.0
2009-01-20 10:50:00,13.26,13.26,13.01,13.06,18800.0,12.8496,12.8496,12.6074,12.6558,18800.0
2009-01-20 11:00:00,13.11,13.11,12.75,12.99,44600.0,12.7043,12.7043,12.3554,12.588,44600.0
2009-01-20 11:10:00,12.97,13.07,12.8,13.06,31500.0,12.5686,12.6655,12.4039,12.6558,31500.0
2009-01-20 11:20:00,13.07,13.13,12.96,13.05,17500.0,12.6655,12.7237,12.5589,12.6461,17500.0
2009-01-20 11:30:00,13.05,13.18,13.0,13.09,13200.0,12.6461,12.7721,12.5977,12.6849,13200.0
2009-01-20 11:40:00,13.1,13.13,13.1,13.12,3600.0,12.6946,12.7237,12.6946,12.714,3600.0
2009-01-20 11:50:00,13.12,13.13,12.94,12.95,8200.0,12.714,12.7237,12.5396,12.5492,8200.0
2009-01-20 12:00:00,12.95,13.13,12.86,13.1,21800.0,12.5492,12.7237,12.462,12.6946,21800.0
2009-01-20 12:10:00,13.1,13.13,13.02,13.04,4400.0,12.6946,12.7237,12.6171,12.6365,4400.0
2009-01-20 12:20:00,13.04,13.06,12.65,12.66,24200.0,12.6365,12.6558,12.2585,12.2682,24200.0
2009-01-20 12:30:00,12.66,13.13,12.5,12.57,184100.0,12.2682,12.7237,12.1132,12.181,184100.0
2009-01-20 12:40:00,12.56,12.87,12.54,12.86,24600.0,12.1713,12.4717,12.1519,12.462,24600.0
2009-01-20 12:50:00,12.85,13.1,12.71,12.82,44500.0,12.4523,12.6946,12.3167,12.4233,44500.0
2009-01-20 13:00:00,12.85,12.85,12.35,12.35,23600.0,12.4523,12.4523,11.9678,11.9678,23600.0
2009-01-20 13:10:00,12.33,12.46,12.2,12.35,23400.0,11.9484,12.0744,11.8225,11.9678,23400.0
2009-01-20 13:20:00,12.3,12.37,12.25,12.37,24100.0,11.9194,11.9872,11.8709,11.9872,24100.0
2009-01-20 13:30:00,12.34,12.37,12.34,12.36,10100.0,11.9581,11.9872,11.9581,11.9775,10100.0
2009-01-20 13:40:00,12.35,12.37,12.28,12.32,15000.0,11.9678,11.9872,11.9,11.9387,15000.0
2009-01-20 13:50:00,12.34,12.37,12.31,12.37,11700.0,11.9581,11.9872,11.929,11.9872,11700.0
2009-01-20 14:00:00,12.37,12.37,12.35,12.36,12200.0,11.9872,11.9872,11.9678,11.9775,12200.0
2009-01-20 14:10:00,12.35,12.39,12.27,12.27,14500.0,11.9678,12.0066,11.8903,11.8903,14500.0
2009-01-20 14:20:00,12.27,12.43,12.24,12.41,35300.0,11.8903,12.0453,11.8612,12.026,35300.0
2009-01-20 14:30:00,12.41,12.41,12.35,12.37,17700.0,12.026,12.026,11.9678,11.9872,17700.0
2009-01-20 14:40:00,12.37,12.37,12.31,12.36,8200.0,11.9872,11.9872,11.929,11.9775,8200.0
2009-01-20 14:50:00,12.35,12.37,12.3,12.35,19700.0,11.9678,11.9872,11.9194,11.9678,19700.0
2009-01-20 15:00:00,12.36,12.36,12.3,12.3,35400.0,11.9775,11.9775,11.9194,11.9194,35400.0
2009-01-20 15:10:00,12.3,12.37,12.22,12.36,77700.0,11.9194,11.9872,11.8418,11.9775,77700.0
2009-01-20 15:20:00,12.36,12.41,12.28,12.36,54700.0,11.9775,12.026,11.9,11.9775,54700.0
2009-01-20 15:30:00,12.37,12.6,12.37,12.53,31900.0,11.9872,12.2101,11.9872,12.1422,31900.0
2009-01-20 15:40:00,12.51,12.53,12.45,12.5,39500.0,12.1229,12.1422,12.0647,12.1132,39500.0
2009-01-20 15:50:00,12.5,12.63,12.2,12.47,72300.0,12.1132,12.2391,11.8225,12.0841,72300.0
2009-01-21 09:30:00,12.98,13.15,12.47,13.0,42100.0,12.5783,12.7431,12.0841,12.5977,42100.0
2009-01-21 09:40:00,12.97,13.0,12.73,12.9,22600.0,12.5686,12.5977,12.3361,12.5008,22600.0
2009-01-21 09:50:00,12.91,13.09,12.82,13.02,139700.0,12.5105,12.6849,12.4233,12.6171,139700.0
2009-01-21 10:00:00,13.02,13.02,12.68,12.87,27400.0,12.6171,12.6171,12.2876,12.4717,27400.0
2009-01-21 10:10:00,12.88,13.0,12.88,13.0,4800.0,12.4814,12.5977,12.4814,12.5977,4800.0
2009-01-21 10:20:00,13.0,13.16,12.9,12.9,50700.0,12.5977,12.7527,12.5008,12.5008,50700.0
2009-01-21 10:30:00,12.88,12.97,12.85,12.97,14900.0,12.4814,12.5686,12.4523,12.5686,14900.0
2009-01-21 10:40:00,12.96,12.98,12.9,12.9,4600.0,12.5589,12.5783,12.5008,12.5008,4600.0
2009-01-21 10:50:00,12.9,12.98,12.66,12.67,34700.0,12.5008,12.5783,12.2682,12.2779,34700.0
2009-01-21 11:00:00,12.67,12.76,12.39,12.5,50600.0,12.2779,12.3651,12.0066,12.1132,50600.0
2009-01-21 11:10:00,12.53,12.55,12.4,12.49,61200.0,12.1422,12.1616,12.0163,12.1035,61200.0
2009-01-21 11:20:00,12.49,12.5,12.27,12.39,15300.0,12.1035,12.1132,11.8903,12.0066,15300.0
2009-01-21 11:30:00,12.4,12.44,12.34,12.36,13000.0,12.0163,12.055,11.9581,11.9775,13000.0
2009-01-21 11:40:00,12.37,12.48,12.37,12.45,3600.0,11.9872,12.0938,11.9872,12.0647,3600.0
2009-01-21 11:50:00,12.48,12.48,12.3,12.3,14500.0,12.0938,12.0938,11.9194,11.9194,14500.0
2009-01-21 12:00:00,12.32,12.32,12.02,12.1,35600.0,11.9387,11.9387,11.648,11.7255,35600.0
2009-01-21 12:10:00,12.04,12.23,12.04,12.2,32000.0,11.6674,11.8515,11.6674,11.8225,32000.0
2009-01-21 12:20:00,12.19,12.21,12.0,12.07,32400.0,11.8128,11.8321,11.6286,11.6965,32400.0
2009-01-21 12:30:00,12.0,12.15,11.99,12.04,20300.0,11.6286,11.774,11.619,11.6674,20300.0
2009-01-21 12:40:00,12.12,12.13,12.07,12.07,1400.0,11.7449,11.7546,11.6965,11.6965,1400.0
2009-01-21 12:50:00,12.07,12.08,11.98,12.0,18700.0,11.6965,11.7062,11.6093,11.6286,18700.0
2009-01-21 13:00:00,11.98,12.0,11.83,11.88,18800.0,11.6093,11.6286,11.4639,11.5124,18800.0
2009-01-21 13:10:00,11.9,11.93,11.84,11.84,57200.0,11.5317,11.5608,11.4736,11.4736,57200.0
2009-01-21 13:20:00,11.85,11.86,11.7,11.72,39800.0,11.4833,11.493,11.3379,11.3573,39800.0
2009-01-21 13:30:00,11.76,11.98,11.76,11.88,14500.0,11.3961,11.6093,11.3961,11.5124,14500.0
2009-01-21 13:40:00,11.86,11.95,11.76,11.93,55500.0,11.493,11.5802,11.3961,11.5608,55500.0
2009-01-21 13:50:00,11.93,12.03,11.93,11.96,26100.0,11.5608,11.6577,11.5608,11.5899,26100.0
2009-01-21 14:00:00,12.04,12.18,11.95,12.18,31400.0,11.6674,11.8031,11.5802,11.8031,31400.0
2009-01-21 14:10:00,12.2,12.45,12.19,12.45,28100.0,11.8225,12.0647,11.8128,12.0647,28100.0
2009-01-21 14:20:00,12.45,12.52,12.4,12.5,39700.0,12.0647,12.1325,12.0163,12.1132,39700.0
2009-01-21 14:30:00,12.53,12.55,12.53,12.55,14400.0,12.1422,12.1616,12.1422,12.1616,14400.0
2009-01-21 14:40:00,12.53,12.66,12.49,12.65,20400.0,12.1422,12.2682,12.1035,12.2585,20400.0
2009-01-21 14:50:00,12.66,12.87,12.65,12.82,22900.0,12.2682,12.4717,12.2585,12.4233,22900.0
2009-01-21 15:00:00,12.82,12.9,12.69,12.89,27900.0,12.4233,12.5008,12.2973,12.4911,27900.0
2009-01-21 15:10:00,12.89,12.95,12.88,12.95,9000.0,12.4911,12.5492,12.4814,12.5492,9000.0
2009-01-21 15:20:00,12.98,13.0,12.86,12.96,29800.0,12.5783,12.5977,12.462,12.5589,29800.0
2009-01-21 15:30:00,12.94,13.28,12.94,13.21,28700.0,12.5396,12.869,12.5396,12.8012,28700.0
2009-01-21 15:40:00,13.26,13.49,13.19,13.36,50500.0,12.8496,13.0725,12.7818,12.9466,50500.0
2009-01-21 15:50:00,13.3,13.44,13.04,13.29,74400.0,12.8884,13.0241,12.6365,12.8787,74400.0
2009-01-22 09:30:00,12.8,12.8,12.31,12.5,39000.0,12.4039,12.4039,11.929,12.1132,39000.0
2009-01-22 09:40:00,12.45,12.63,12.27,12.3,42200.0,12.0647,12.2391,11.8903,11.9194,42200.0
2009-01-22 09:50:00,12.3,12.5,12.3,12.41,55200.0,11.9194,12.1132,11.9194,12.026,55200.0
2009-01-22 10:00:00,12.42,12.59,12.42,12.46,4800.0,12.0356,12.2004,12.0356,12.0744,4800.0
2009-01-22 10:10:00,12.44,12.45,12.33,12.37,6100.0,12.055,12.0647,11.9484,11.9872,6100.0
2009-01-22 10:20:00,12.39,12.4,12.27,12.31,5000.0,12.0066,12.0163,11.8903,11.929,5000.0
2009-01-22 10:30:00,12.27,12.27,12.13,12.17,5700.0,11.8903,11.8903,11.7546,11.7934,5700.0
2009-01-22 10:40:00,12.14,12.19,12.07,12.09,46800.0,11.7643,11.8128,11.6965,11.7159,46800.0
2009-01-22 10:50:00,12.09,12.21,12.05,12.18,4000.0,11.7159,11.8321,11.6771,11.8031,4000.0
2009-01-22 11:00:00,12.18,12.21,12.09,12.21,25400.0,11.8031,11.8321,11.7159,11.8321,25400.0
2009-01-22 11:10:00,12.2,12.29,12.2,12.29,5100.0,11.8225,11.9097,11.8225,11.9097,5100.0
2009-01-22 11:20:00,12.28,12.39,12.27,12.29,36100.0,11.9,12.0066,11.8903,11.9097,36100.0
2009-01-22 11:30:00,12.24,12.28,12.24,12.25,4900.0,11.8612,11.9,11.8612,11.8709,4900.0
2009-01-22 11:40:00,12.25,12.25,12.2,12.23,900.0,11.8709,11.8709,11.8225,11.8515,900.0
2009-01-22 11:50:00,12.21,12.24,12.12,12.16,12400.0,11.8321,11.8612,11.7449,11.7837,12400.0
2009-01-22 12:00:00,12.16,12.24,12.16,12.2,2000.0,11.7837,11.8612,11.7837,11.8225,2000.0
2009-01-22 12:10:00,12.21,12.24,12.21,12.22,900.0,11.8321,11.8612,11.8321,11.8418,900.0
2009-01-22 12:20:00,12.21,12.28,12.21,12.22,15000.0,11.8321,11.9,11.8321,11.8418,15000.0
2009-01-22 12:30:00,12.26,12.42,12.23,12.36,32200.0,11.8806,12.0356,11.8515,11.9775,32200.0
2009-01-22 12:40:00,12.34,12.38,12.29,12.34,3400.0,11.9581,11.9969,11.9097,11.9581,3400.0
2009-01-22 12:50:00,12.43,12.52,12.35,12.39,2900.0,12.0453,12.1325,11.9678,12.0066,2900.0
2009-01-22 13:00:00,12.39,12.68,12.37,12.56,35200.0,12.0066,12.2876,11.9872,12.1713,35200.0
2009-01-22 13:10:00,12.54,12.62,12.42,12.61,25300.0,12.1519,12.2295,12.0356,12.2198,25300.0
2009-01-22 13:20:00,12.6,12.8,12.57,12.69,6100.0,12.2101,12.4039,12.181,12.2973,6100.0
2009-01-22 13:30:00,12.65,12.65,12.55,12.65,3300.0,12.2585,12.2585,12.1616,12.2585,3300.0
2009-01-22 13:40:00,12.65,12.7,12.6,12.64,11100.0,12.2585,12.307,12.2101,12.2488,11100.0
2009-01-22 13:50:00,12.61,12.9,12.58,12.9,18400.0,12.2198,12.5008,12.1907,12.5008,18400.0
2009-01-22 14:00:00,12.96,13.57,12.9,13.51,36800.0,12.5589,13.1501,12.5008,13.0919,36800.0
2009-01-22 14:10:00,13.44,13.46,13.3,13.3,13700.0,13.0241,13.0435,12.8884,12.8884,13700.0
2009-01-22 14:20:00,13.33,13.33,13.11,13.11,4100.0,12.9175,12.9175,12.7043,12.7043,4100.0
2009-01-22 14:30:00,13.1,13.18,13.03,13.14,10400.0,12.6946,12.7721,12.6268,12.7334,10400.0
2009-01-22 14:40:00,13.14,13.14,12.86,12.9,9600.0,12.7334,12.7334,12.462,12.5008,9600.0
2009-01-22 14:50:00,12.84,12.84,12.75,12.8,9500.0,12.4426,12.4426,12.3554,12.4039,9500.0
2009-01-22 15:00:00,12.79,12.79,12.43,12.43,11600.0,12.3942,12.3942,12.0453,12.0453,11600.0
2009-01-22 15:10:00,12.4,12.62,12.4,12.51,14400.0,12.0163,12.2295,12.0163,12.1229,14400.0
2009-01-22 15:20:00,12.51,12.57,12.49,12.52,17500.0,12.1229,12.181,12.1035,12.1325,17500.0
2009-01-22 15:30:00,12.51,12.58,12.37,12.4,16900.0,12.1229,12.1907,11.9872,12.0163,16900.0
2009-01-22 15:40:00,12.35,12.62,12.35,12.51,33200.0,11.9678,12.2295,11.9678,12.1229,33200.0
2009-01-22 15:50:00,12.52,12.58,12.4,12.5,33200.0,12.1325,12.1907,12.0163,12.1132,33200.0
2009-01-23 09:30:00,12.17,12.28,12.08,12.26,10700.0,11.7934,11.9,11.7062,11.8806,10700.0
2009-01-23 09:40:00,12.26,12.42,12.26,12.39,9500.0,11.8806,12.0356,11.8806,12.0066,9500.0
2009-01-23 09:50:00,12.39,12.44,12.3,12.4,8300.0,12.0066,12.055,11.9194,12.0163,8300.0
2009-01-23 10:00:00,12.35,12.51,12.35,12.4,12500.0,11.9678,12.1229,11.9678,12.0163,12500.0
2009-01-23 10:10:00,12.35,12.5,12.32,12.48,6000.0,11.9678,12.1132,11.9387,12.0938,6000.0
2009-01-23 10:20:00,12.47,12.56,12.43,12.54,5300.0,12.0841,12.1713,12.0453,12.1519,5300.0
2009-01-23 10:30:00,12.53,12.53,12.42,12.44,4000.0,12.1422,12.1422,12.0356,12.055,4000.0
2009-01-23 10:40:00,12.43,12.44,12.36,12.41,3900.0,12.0453,12.055,11.9775,12.026,3900.0
2009-01-23 10:50:00,12.41,12.6,12.41,12.6,5900.0,12.026,12.2101,12.026,12.2101,5900.0
2009-01-23 11:00:00,12.6,12.68,12.57,12.68,5400.0,12.2101,12.2876,12.181,12.2876,5400.0
2009-01-23 11:10:00,12.73,12.92,12.72,12.85,3200.0,12.3361,12.5202,12.3264,12.4523,3200.0
2009-01-23 11:20:00,12.82,12.88,12.8,12.8,3800.0,12.4233,12.4814,12.4039,12.4039,3800.0
2009-01-23 11:30:00,12.8,12.82,12.8,12.82,1800.0,12.4039,12.4233,12.4039,12.4233,1800.0
2009-01-23 11:40:00,12.81,12.99,12.81,12.83,4600.0,12.4136,12.588,12.4136,12.433,4600.0
2009-01-23 11:50:00,12.82,12.85,12.76,12.76,1100.0,12.4233,12.4523,12.3651,12.3651,1100.0
2009-01-23 12:00:00,12.77,12.82,12.77,12.79,700.0,12.3748,12.4233,12.3748,12.3942,700.0
2009-01-23 12:10:00,12.87,12.96,12.87,12.94,2300.0,12.4717,12.5589,12.4717,12.5396,2300.0
2009-01-23 12:20:00,12.91,13.0,12.9,12.9,1000.0,12.5105,12.5977,12.5008,12.5008,1000.0
2009-01-23 12:30:00,12.87,12.87,12.8,12.8,1300.0,12.4717,12.4717,12.4039,12.4039,1300.0
2009-01-23 12:40:00,12.78,12.89,12.78,12.88,800.0,12.3845,12.4911,12.3845,12.4814,800.0
2009-01-23 12:50:00,12.83,12.89,12.77,12.81,4100.0,12.433,12.4911,12.3748,12.4136,4100.0
2009-01-23 13:00:00,12.83,12.87,12.8,12.87,700.0,12.433,12.4717,12.4039,12.4717,700.0
2009-01-23 13:10:00,12.84,12.89,12.84,12.88,3000.0,12.4426,12.4911,12.4426,12.4814,3000.0
2009-01-23 13:20:00,12.85,12.93,12.85,12.91,2700.0,12.4523,12.5299,12.4523,12.5105,2700.0
2009-01-23 13:30:00,12.83,13.1,12.83,12.94,6000.0,12.433,12.6946,12.433,12.5396,6000.0
2009-01-23 13:40:00,12.9,13.04,12.9,13.01,2700.0,12.5008,12.6365,12.5008,12.6074,2700.0
2009-01-23 13:50:00,12.99,13.0,12.88,13.0,10100.0,12.588,12.5977,12.4814,12.5977,10100.0
2009-01-23 14:00:00,13.06,13.08,13.03,13.05,3100.0,12.6558,12.6752,12.6268,12.6461,3100.0
2009-01-23 14:10:00,13.05,13.05,12.96,12.96,4100.0,12.6461,12.6461,12.5589,12.5589,4100.0
2009-01-23 14:20:00,12.96,13.05,12.92,12.92,4900.0,12.5589,12.6461,12.5202,12.5202,4900.0
2009-01-23 14:30:00,12.94,12.95,12.72,12.87,17900.0,12.5396,12.5492,12.3264,12.4717,17900.0
2009-01-23 14:40:00,12.8,12.8,12.67,12.77,5500.0,12.4039,12.4039,12.2779,12.3748,5500.0
2009-01-23 14:50:00,12.78,12.78,12.6,12.6,6700.0,12.3845,12.3845,12.2101,12.2101,6700.0
2009-01-23 15:00:00,12.61,12.65,12.53,12.59,6300.0,12.2198,12.2585,12.1422,12.2004,6300.0
2009-01-23 15:10:00,12.53,12.57,12.52,12.52,3500.0,12.1422,12.181,12.1325,12.1325,3500.0
2009-01-23 15:20:00,12.56,12.65,12.56,12.61,12300.0,12.1713,12.2585,12.1713,12.2198,12300.0
2009-01-23 15:30:00,12.58,12.72,12.53,12.71,24000.0,12.1907,12.3264,12.1422,12.3167,24000.0
2009-01-23 15:40:00,12.72,12.72,12.53,12.56,12400.0,12.3264,12.3264,12.1422,12.1713,12400.0
2009-01-23 15:50:00,12.56,12.75,12.55,12.62,12200.0,12.1713,12.3554,12.1616,12.2295,12200.0
2009-01-26 09:30:00,12.86,13.24,12.72,13.24,4400.0,12.462,12.8303,12.3264,12.8303,4400.0
2009-01-26 09:40:00,13.0,13.44,12.96,13.44,9500.0,12.5977,13.0241,12.5589,13.0241,9500.0
2009-01-26 09:50:00,13.43,13.48,13.32,13.45,6400.0,13.0144,13.0628,12.9078,13.0338,6400.0
2009-01-26 10:00:00,13.45,13.77,13.45,13.76,8200.0,13.0338,13.3439,13.0338,13.3342,8200.0
2009-01-26 10:10:00,13.8,13.83,13.54,13.54,4900.0,13.3729,13.402,13.121,13.121,4900.0
2009-01-26 10:20:00,13.56,13.68,13.56,13.56,1700.0,13.1404,13.2567,13.1404,13.1404,1700.0
2009-01-26 10:30:00,13.55,13.69,13.55,13.66,2200.0,13.1307,13.2663,13.1307,13.2373,2200.0
2009-01-26 10:40:00,13.66,13.67,13.48,13.48,7300.0,13.2373,13.247,13.0628,13.0628,7300.0
2009-01-26 10:50:00,13.42,13.44,13.32,13.4,4400.0,13.0047,13.0241,12.9078,12.9853,4400.0
2009-01-26 11:00:00,13.42,13.5,13.42,13.5,8400.0,13.0047,13.0822,13.0047,13.0822,8400.0
2009-01-26 11:10:00,13.53,13.58,13.45,13.45,2400.0,13.1113,13.1597,13.0338,13.0338,2400.0
2009-01-26 11:20:00,13.5,13.51,13.45,13.46,13500.0,13.0822,13.0919,13.0338,13.0435,13500.0
2009-01-26 11:30:00,13.51,13.6,13.51,13.59,1500.0,13.0919,13.1791,13.0919,13.1694,1500.0
2009-01-26 11:40:00,13.58,13.58,13.48,13.49,9200.0,13.1597,13.1597,13.0628,13.0725,9200.0
2009-01-26 11:50:00,13.49,13.51,13.43,13.44,3700.0,13.0725,13.0919,13.0144,13.0241,3700.0
2009-01-26 12:00:00,13.43,13.46,13.43,13.45,4900.0,13.0144,13.0435,13.0144,13.0338,4900.0
2009-01-26 12:10:00,13.44,13.44,13.37,13.41,2900.0,13.0241,13.0241,12.9562,12.995,2900.0
2009-01-26 12:20:00,13.41,13.5,13.39,13.45,6800.0,12.995,13.0822,12.9756,13.0338,6800.0
2009-01-26 12:30:00,13.41,13.42,13.27,13.3,9700.0,12.995,13.0047,12.8593,12.8884,9700.0
2009-01-26 12:40:00,13.3,13.37,13.3,13.31,3800.0,12.8884,12.9562,12.8884,12.8981,3800.0
2009-01-26 12:50:00,13.3,13.4,13.3,13.36,1700.0,12.8884,12.9853,12.8884,12.9466,1700.0
2009-01-26 13:00:00,13.37,13.38,13.3,13.34,1900.0,12.9562,12.9659,12.8884,12.9272,1900.0
2009-01-26 13:10:00,13.33,13.33,13.3,13.3,8000.0,12.9175,12.9175,12.8884,12.8884,8000.0
2009-01-26 13:20:00,13.28,13.34,13.27,13.33,6300.0,12.869,12.9272,12.8593,12.9175,6300.0
2009-01-26 13:30:00,13.31,13.33,13.24,13.3,19100.0,12.8981,12.9175,12.8303,12.8884,19100.0
2009-01-26 13:40:00,13.25,13.27,13.21,13.25,1800.0,12.84,12.8593,12.8012,12.84,1800.0
2009-01-26 13:50:00,13.2,13.2,13.07,13.09,8500.0,12.7915,12.7915,12.6655,12.6849,8500.0
2009-01-26 14:00:00,13.09,13.09,12.97,13.01,11600.0,12.6849,12.6849,12.5686,12.6074,11600.0
2009-01-26 14:10:00,13.01,13.03,12.98,13.02,7800.0,12.6074,12.6268,12.5783,12.6171,7800.0
2009-01-26 14:20:00,13.03,13.16,12.98,13.16,8300.0,12.6268,12.7527,12.5783,12.7527,8300.0
2009-01-26 14:30:00,13.15,13.15,13.06,13.09,5200.0,12.7431,12.7431,12.6558,12.6849,5200.0
2009-01-26 14:40:00,13.09,13.18,13.04,13.18,3200.0,12.6849,12.7721,12.6365,12.7721,3200.0
2009-01-26 14:50:00,13.21,13.29,13.15,13.29,4200.0,12.8012,12.8787,12.7431,12.8787,4200.0
2009-01-26 15:00:00,13.29,13.38,13.27,13.34,9200.0,12.8787,12.9659,12.8593,12.9272,9200.0
2009-01-26 15:10:00,13.34,13.5,13.3,13.35,6800.0,12.9272,13.0822,12.8884,12.9369,6800.0
2009-01-26 15:20:00,13.36,13.63,13.33,13.54,10800.0,12.9466,13.2082,12.9175,13.121,10800.0
2009-01-26 15:30:00,13.57,13.6,13.41,13.42,15600.0,13.1501,13.1791,12.995,13.0047,15600.0
2009-01-26 15:40:00,13.4,13.51,13.36,13.51,12600.0,12.9853,13.0919,12.9466,13.0919,12600.0
2009-01-26 15:50:00,13.53,13.53,13.42,13.47,10700.0,13.1113,13.1113,13.0047,13.0532,10700.0
2009-01-27 09:30:00,13.75,13.83,13.35,13.66,7300.0,13.3245,13.402,12.9369,13.2373,7300.0
2009-01-27 09:40:00,13.66,13.8,13.66,13.71,3600.0,13.2373,13.3729,13.2373,13.2857,3600.0
2009-01-27 09:50:00,13.7,13.9,13.7,13.77,8000.0,13.276,13.4698,13.276,13.3439,8000.0
2009-01-27 10:00:00,13.72,13.72,13.38,13.39,2500.0,13.2954,13.2954,12.9659,12.9756,2500.0
2009-01-27 10:10:00,13.4,13.58,13.4,13.55,7600.0,12.9853,13.1597,12.9853,13.1307,7600.0
2009-01-27 10:20:00,13.55,13.74,13.55,13.71,2900.0,13.1307,13.3148,13.1307,13.2857,2900.0
2009-01-27 10:30:00,13.66,13.71,13.56,13.67,3500.0,13.2373,13.2857,13.1404,13.247,3500.0
2009-01-27 10:40:00,13.61,13.65,13.55,13.59,1400.0,13.1888,13.2276,13.1307,13.1694,1400.0
2009-01-27 10:50:00,13.59,13.63,13.59,13.6,1700.0,13.1694,13.2082,13.1694,13.1791,1700.0
2009-01-27 11:00:00,13.7,13.8,13.69,13.8,900.0,13.276,13.3729,13.2663,13.3729,900.0
2009-01-27 11:10:00,13.83,13.9,13.77,13.84,2400.0,13.402,13.4698,13.3439,13.4117,2400.0
2009-01-27 11:20:00,13.84,13.85,13.74,13.74,1800.0,13.4117,13.4214,13.3148,13.3148,1800.0
2009-01-27 11:30:00,13.81,13.81,13.66,13.66,1700.0,13.3826,13.3826,13.2373,13.2373,1700.0
2009-01-27 11:40:00,13.68,13.69,13.59,13.65,4600.0,13.2567,13.2663,13.1694,13.2276,4600.0
2009-01-27 11:50:00,13.67,13.7,13.66,13.66,400.0,13.247,13.276,13.2373,13.2373,400.0
2009-01-27 12:00:00,13.7,13.75,13.66,13.75,1800.0,13.276,13.3245,13.2373,13.3245,1800.0
2009-01-27 12:10:00,13.71,13.74,13.53,13.74,22200.0,13.2857,13.3148,13.1113,13.3148,22200.0
2009-01-27 12:20:00,13.74,13.83,13.66,13.7,13200.0,13.3148,13.402,13.2373,13.276,13200.0
2009-01-27 12:30:00,13.7,13.71,13.66,13.67,1100.0,13.276,13.2857,13.2373,13.247,1100.0
2009-01-27 12:40:00,13.67,13.68,13.63,13.63,1300.0,13.247,13.2567,13.2082,13.2082,1300.0
2009-01-27 12:50:00,13.61,13.64,13.56,13.64,1400.0,13.1888,13.2179,13.1404,13.2179,1400.0
2009-01-27 13:00:00,13.65,13.65,13.56,13.58,3600.0,13.2276,13.2276,13.1404,13.1597,3600.0
2009-01-27 13:10:00,13.59,13.68,13.58,13.62,1300.0,13.1694,13.2567,13.1597,13.1985,1300.0
2009-01-27 13:20:00,13.63,13.7,13.59,13.59,1400.0,13.2082,13.276,13.1694,13.1694,1400.0
2009-01-27 13:30:00,13.62,13.62,13.51,13.58,2300.0,13.1985,13.1985,13.0919,13.1597,2300.0
2009-01-27 13:40:00,13.58,13.63,13.51,13.55,3500.0,13.1597,13.2082,13.0919,13.1307,3500.0
2009-01-27 13:50:00,13.59,13.59,13.49,13.55,2200.0,13.1694,13.1694,13.0725,13.1307,2200.0
2009-01-27 14:00:00,13.56,13.59,13.49,13.55,3400.0,13.1404,13.1694,13.0725,13.1307,3400.0
2009-01-27 14:10:00,13.55,13.55,13.5,13.51,2900.0,13.1307,13.1307,13.0822,13.0919,2900.0
2009-01-27 14:20:00,13.52,13.55,13.52,13.53,2200.0,13.1016,13.1307,13.1016,13.1113,2200.0
2009-01-27 14:30:00,13.52,13.61,13.48,13.48,5700.0,13.1016,13.1888,13.0628,13.0628,5700.0
2009-01-27 14:40:00,13.54,13.56,13.47,13.48,22800.0,13.121,13.1404,13.0532,13.0628,22800.0
2009-01-27 14:50:00,13.53,13.67,13.53,13.56,9600.0,13.1113,13.247,13.1113,13.1404,9600.0
2009-01-27 15:00:00,13.61,13.61,13.47,13.55,4200.0,13.1888,13.1888,13.0532,13.1307,4200.0
2009-01-27 15:10:00,13.58,13.58,13.54,13.55,1200.0,13.1597,13.1597,13.121,13.1307,1200.0
2009-01-27 15:20:00,13.56,13.61,13.54,13.59,3600.0,13.1404,13.1888,13.121,13.1694,3600.0
2009-01-27 15:30:00,13.61,13.67,13.57,13.67,4000.0,13.1888,13.247,13.1501,13.247,4000.0
2009-01-27 15:40:00,13.69,13.7,13.6,13.62,11400.0,13.2663,13.276,13.1791,13.1985,11400.0
2009-01-27 15:50:00,13.61,13.65,13.55,13.55,21300.0,13.1888,13.2276,13.1307,13.1307,21300.0
2009-01-28 09:30:00,14.05,14.23,14.05,14.13,8800.0,13.6152,13.7896,13.6152,13.6927,8800.0
2009-01-28 09:40:00,14.13,14.13,13.88,13.93,4600.0,13.6927,13.6927,13.4505,13.4989,4600.0
2009-01-28 09:50:00,13.87,13.87,13.76,13.76,2600.0,13.4408,13.4408,13.3342,13.3342,2600.0
2009-01-28 10:00:00,13.73,13.75,13.56,13.71,11500.0,13.3051,13.3245,13.1404,13.2857,11500.0
2009-01-28 10:10:00,13.76,13.92,13.76,13.86,4800.0,13.3342,13.4892,13.3342,13.4311,4800.0
2009-01-28 10:20:00,13.91,13.92,13.8,13.8,2300.0,13.4795,13.4892,13.3729,13.3729,2300.0
2009-01-28 10:30:00,13.8,14.06,13.8,13.92,7200.0,13.3729,13.6249,13.3729,13.4892,7200.0
2009-01-28 10:40:00,13.98,14.0,13.97,13.99,1200.0,13.5474,13.5667,13.5377,13.5571,1200.0
2009-01-28 10:50:00,13.99,14.0,13.98,14.0,2800.0,13.5571,13.5667,13.5474,13.5667,2800.0
2009-01-28 11:00:00,14.0,14.08,14.0,14.08,5400.0,13.5667,13.6443,13.5667,13.6443,5400.0
2009-01-28 11:10:00,14.07,14.11,14.06,14.1,7000.0,13.6346,13.6733,13.6249,13.6637,7000.0
2009-01-28 11:20:00,14.12,14.16,14.11,14.13,3100.0,13.683,13.7218,13.6733,13.6927,3100.0
2009-01-28 11:30:00,14.16,14.16,14.05,14.08,1500.0,13.7218,13.7218,13.6152,13.6443,1500.0
2009-01-28 11:40:00,14.07,14.07,14.02,14.02,1700.0,13.6346,13.6346,13.5861,13.5861,1700.0
2009-01-28 11:50:00,14.02,14.02,13.91,13.93,7600.0,13.5861,13.5861,13.4795,13.4989,7600.0
2009-01-28 12:00:00,13.9,13.9,13.85,13.88,2500.0,13.4698,13.4698,13.4214,13.4505,2500.0
2009-01-28 12:10:00,13.87,13.94,13.87,13.91,2200.0,13.4408,13.5086,13.4408,13.4795,2200.0
2009-01-28 12:20:00,13.91,13.96,13.89,13.96,6400.0,13.4795,13.528,13.4602,13.528,6400.0
2009-01-28 12:30:00,13.97,14.02,13.97,13.98,1300.0,13.5377,13.5861,13.5377,13.5474,1300.0
2009-01-28 12:40:00,13.96,13.96,13.91,13.94,3300.0,13.528,13.528,13.4795,13.5086,3300.0
2009-01-28 12:50:00,13.95,14.04,13.93,14.02,5300.0,13.5183,13.6055,13.4989,13.5861,5300.0
2009-01-28 13:00:00,14.01,14.03,13.99,14.03,2000.0,13.5764,13.5958,13.5571,13.5958,2000.0
2009-01-28 13:10:00,14.03,14.04,14.0,14.01,1800.0,13.5958,13.6055,13.5667,13.5764,1800.0
2009-01-28 13:20:00,14.05,14.12,14.05,14.11,3900.0,13.6152,13.683,13.6152,13.6733,3900.0
2009-01-28 13:30:00,14.12,14.12,14.11,14.12,2000.0,13.683,13.683,13.6733,13.683,2000.0
2009-01-28 13:40:00,14.12,14.23,14.11,14.23,6000.0,13.683,13.7896,13.6733,13.7896,6000.0
2009-01-28 13:50:00,14.23,14.28,14.22,14.28,2400.0,13.7896,13.8381,13.7799,13.8381,2400.0
2009-01-28 14:00:00,14.28,14.31,14.22,14.31,3800.0,13.8381,13.8672,13.7799,13.8672,3800.0
2009-01-28 14:10:00,14.31,14.43,14.31,14.43,1600.0,13.8672,13.9834,13.8672,13.9834,1600.0
2009-01-28 14:20:00,14.49,14.5,14.25,14.25,11600.0,14.0416,14.0513,13.809,13.809,11600.0
2009-01-28 14:30:00,14.28,14.34,14.21,14.34,5100.0,13.8381,13.8962,13.7703,13.8962,5100.0
2009-01-28 14:40:00,14.34,14.36,14.31,14.34,2100.0,13.8962,13.9156,13.8672,13.8962,2100.0
2009-01-28 14:50:00,14.34,14.34,14.21,14.24,10300.0,13.8962,13.8962,13.7703,13.7993,10300.0
2009-01-28 15:00:00,14.25,14.26,14.14,14.15,25400.0,13.809,13.8187,13.7024,13.7121,25400.0
2009-01-28 15:10:00,14.15,14.2,14.1,14.2,41300.0,13.7121,13.7606,13.6637,13.7606,41300.0
2009-01-28 15:20:00,14.22,14.32,14.16,14.28,12000.0,13.7799,13.8768,13.7218,13.8381,12000.0
2009-01-28 15:30:00,14.25,14.39,14.25,14.27,9600.0,13.809,13.9447,13.809,13.8284,9600.0
2009-01-28 15:40:00,14.3,14.33,14.26,14.29,8300.0,13.8575,13.8865,13.8187,13.8478,8300.0
2009-01-28 15:50:00,14.3,14.35,14.23,14.35,16500.0,13.8575,13.9059,13.7896,13.9059,16500.0
2009-01-29 09:30:00,14.33,14.7,14.33,14.61,35400.0,13.8865,14.2451,13.8865,14.1579,35400.0
2009-01-29 09:40:00,14.65,15.23,14.65,15.04,37300.0,14.1966,14.7587,14.1966,14.5746,37300.0
2009-01-29 09:50:00,15.0,15.08,14.9,14.9,20400.0,14.5358,14.6133,14.4389,14.4389,20400.0
2009-01-29 10:00:00,14.9,15.31,14.85,15.12,20600.0,14.4389,14.8362,14.3904,14.6521,20600.0
2009-01-29 10:10:00,15.19,15.26,14.97,15.21,23000.0,14.7199,14.7878,14.5067,14.7393,23000.0
2009-01-29 10:20:00,15.19,15.47,15.19,15.26,22200.0,14.7199,14.9913,14.7199,14.7878,22200.0
2009-01-29 10:30:00,15.26,15.26,14.83,14.83,31700.0,14.7878,14.7878,14.3711,14.3711,31700.0
2009-01-29 10:40:00,14.84,14.88,14.58,14.85,32500.0,14.3808,14.4195,14.1288,14.3904,32500.0
2009-01-29 10:50:00,14.85,14.85,14.7,14.7,18600.0,14.3904,14.3904,14.2451,14.2451,18600.0
2009-01-29 11:00:00,14.75,14.77,14.61,14.68,10300.0,14.2935,14.3129,14.1579,14.2257,10300.0
2009-01-29 11:10:00,14.73,14.85,14.68,14.7,12400.0,14.2742,14.3904,14.2257,14.2451,12400.0
2009-01-29 11:20:00,14.68,14.69,14.46,14.46,9900.0,14.2257,14.2354,14.0125,14.0125,9900.0
2009-01-29 11:30:00,14.43,14.63,14.39,14.4,15700.0,13.9834,14.1773,13.9447,13.9544,15700.0
2009-01-29 11:40:00,14.38,14.38,13.93,14.04,25700.0,13.935,13.935,13.4989,13.6055,25700.0
2009-01-29 11:50:00,14.1,14.34,14.1,14.33,8300.0,13.6637,13.8962,13.6637,13.8865,8300.0
2009-01-29 12:00:00,14.34,14.38,14.12,14.13,14800.0,13.8962,13.935,13.683,13.6927,14800.0
2009-01-29 12:10:00,14.15,14.17,14.11,14.15,7400.0,13.7121,13.7315,13.6733,13.7121,7400.0
2009-01-29 12:20:00,14.15,14.16,14.05,14.15,3500.0,13.7121,13.7218,13.6152,13.7121,3500.0
2009-01-29 12:30:00,14.15,14.16,14.02,14.03,12600.0,13.7121,13.7218,13.5861,13.5958,12600.0
2009-01-29 12:40:00,14.02,14.03,13.86,13.86,30100.0,13.5861,13.5958,13.4311,13.4311,30100.0
2009-01-29 12:50:00,13.87,13.9,13.8,13.86,26000.0,13.4408,13.4698,13.3729,13.4311,26000.0
2009-01-29 13:00:00,13.85,13.85,13.7,13.75,17600.0,13.4214,13.4214,13.276,13.3245,17600.0
2009-01-29 13:10:00,13.79,13.84,13.75,13.8,4800.0,13.3632,13.4117,13.3245,13.3729,4800.0
2009-01-29 13:20:00,13.8,13.93,13.8,13.92,5900.0,13.3729,13.4989,13.3729,13.4892,5900.0
2009-01-29 13:30:00,13.93,13.93,13.85,13.85,2400.0,13.4989,13.4989,13.4214,13.4214,2400.0
2009-01-29 13:40:00,13.87,13.89,13.86,13.88,1100.0,13.4408,13.4602,13.4311,13.4505,1100.0
2009-01-29 13:50:00,13.86,13.93,13.85,13.9,2100.0,13.4311,13.4989,13.4214,13.4698,2100.0
2009-01-29 14:00:00,13.87,13.91,13.85,13.91,2600.0,13.4408,13.4795,13.4214,13.4795,2600.0
2009-01-29 14:10:00,13.91,13.91,13.87,13.9,1200.0,13.4795,13.4795,13.4408,13.4698,1200.0
2009-01-29 14:20:00,13.93,13.94,13.8,13.9,12700.0,13.4989,13.5086,13.3729,13.4698,12700.0
2009-01-29 14:30:00,13.91,13.93,13.7,13.73,5500.0,13.4795,13.4989,13.276,13.3051,5500.0
2009-01-29 14:40:00,13.73,13.81,13.6,13.64,10400.0,13.3051,13.3826,13.1791,13.2179,10400.0
2009-01-29 14:50:00,13.64,13.64,13.53,13.53,15000.0,13.2179,13.2179,13.1113,13.1113,15000.0
2009-01-29 15:00:00,13.57,13.59,13.51,13.58,13900.0,13.1501,13.1694,13.0919,13.1597,13900.0
2009-01-29 15:10:00,13.55,13.69,13.52,13.69,9200.0,13.1307,13.2663,13.1016,13.2663,9200.0
2009-01-29 15:20:00,13.68,13.72,13.68,13.68,10800.0,13.2567,13.2954,13.2567,13.2567,10800.0
2009-01-29 15:30:00,13.68,13.71,13.62,13.63,12200.0,13.2567,13.2857,13.1985,13.2082,12200.0
2009-01-29 15:40:00,13.63,13.7,13.62,13.68,16700.0,13.2082,13.276,13.1985,13.2567,16700.0
2009-01-29 15:50:00,13.65,13.88,13.65,13.88,71400.0,13.2276,13.4505,13.2276,13.4505,71400.0
2009-01-30 09:30:00,14.01,14.54,14.0,14.45,10200.0,13.5764,14.09,13.5667,14.0028,10200.0
2009-01-30 09:40:00,14.38,14.5,14.29,14.29,7600.0,13.935,14.0513,13.8478,13.8478,7600.0
2009-01-30 09:50:00,14.34,14.34,13.98,13.99,4400.0,13.8962,13.8962,13.5474,13.5571,4400.0
2009-01-30 10:00:00,14.01,14.01,13.86,13.87,3500.0,13.5764,13.5764,13.4311,13.4408,3500.0
2009-01-30 10:10:00,13.91,13.92,13.7,13.7,6300.0,13.4795,13.4892,13.276,13.276,6300.0
2009-01-30 10:20:00,13.72,13.77,13.63,13.72,3700.0,13.2954,13.3439,13.2082,13.2954,3700.0
2009-01-30 10:30:00,13.67,13.67,13.52,13.6,5400.0,13.247,13.247,13.1016,13.1791,5400.0
2009-01-30 10:40:00,13.58,13.6,13.5,13.55,1300.0,13.1597,13.1791,13.0822,13.1307,1300.0
2009-01-30 10:50:00,13.5,13.53,13.48,13.5,11100.0,13.0822,13.1113,13.0628,13.0822,11100.0
2009-01-30 11:00:00,13.49,13.54,13.49,13.51,5800.0,13.0725,13.121,13.0725,13.0919,5800.0
2009-01-30 11:10:00,13.5,13.51,13.36,13.4,23700.0,13.0822,13.0919,12.9466,12.9853,23700.0
2009-01-30 11:20:00,13.44,13.5,13.32,13.43,15100.0,13.0241,13.0822,12.9078,13.0144,15100.0
2009-01-30 11:30:00,13.45,13.48,13.45,13.48,500.0,13.0338,13.0628,13.0338,13.0628,500.0
2009-01-30 11:40:00,13.54,13.68,13.54,13.66,3600.0,13.121,13.2567,13.121,13.2373,3600.0
2009-01-30 11:50:00,13.65,13.65,13.53,13.55,5800.0,13.2276,13.2276,13.1113,13.1307,5800.0
2009-01-30 12:00:00,13.51,13.57,13.51,13.57,2600.0,13.0919,13.1501,13.0919,13.1501,2600.0
2009-01-30 12:10:00,13.63,13.66,13.58,13.62,6900.0,13.2082,13.2373,13.1597,13.1985,6900.0
2009-01-30 12:20:00,13.62,13.69,13.61,13.61,2100.0,13.1985,13.2663,13.1888,13.1888,2100.0
2009-01-30 12:30:00,13.63,13.69,13.63,13.68,1100.0,13.2082,13.2663,13.2082,13.2567,1100.0
2009-01-30 12:40:00,13.67,13.73,13.67,13.73,1100.0,13.247,13.3051,13.247,13.3051,1100.0
2009-01-30 12:50:00,13.7,13.7,13.61,13.64,14800.0,13.276,13.276,13.1888,13.2179,14800.0
2009-01-30 13:00:00,13.66,13.73,13.66,13.7,15700.0,13.2373,13.3051,13.2373,13.276,15700.0
2009-01-30 13:10:00,13.7,13.8,13.7,13.79,3100.0,13.276,13.3729,13.276,13.3632,3100.0
2009-01-30 13:20:00,13.77,13.79,13.7,13.7,4300.0,13.3439,13.3632,13.276,13.276,4300.0
2009-01-30 13:30:00,13.7,13.7,13.61,13.66,3800.0,13.276,13.276,13.1888,13.2373,3800.0
2009-01-30 13:40:00,13.6,13.63,13.51,13.54,1700.0,13.1791,13.2082,13.0919,13.121,1700.0
2009-01-30 13:50:00,13.57,13.64,13.54,13.55,5100.0,13.1501,13.2179,13.121,13.1307,5100.0
2009-01-30 14:00:00,13.55,13.59,13.55,13.59,2400.0,13.1307,13.1694,13.1307,13.1694,2400.0
2009-01-30 14:10:00,13.52,13.55,13.5,13.51,1800.0,13.1016,13.1307,13.0822,13.0919,1800.0
2009-01-30 14:20:00,13.53,13.54,13.49,13.52,4800.0,13.1113,13.121,13.0725,13.1016,4800.0
2009-01-30 14:30:00,13.53,13.54,13.45,13.45,4500.0,13.1113,13.121,13.0338,13.0338,4500.0
2009-01-30 14:40:00,13.45,13.48,13.45,13.46,8900.0,13.0338,13.0628,13.0338,13.0435,8900.0
2009-01-30 14:50:00,13.47,13.48,13.47,13.48,2300.0,13.0532,13.0628,13.0532,13.0628,2300.0
2009-01-30 15:00:00,13.48,13.49,13.45,13.46,13700.0,13.0628,13.0725,13.0338,13.0435,13700.0
2009-01-30 15:10:00,13.45,13.48,13.45,13.45,9200.0,13.0338,13.0628,13.0338,13.0338,9200.0
2009-01-30 15:20:00,13.46,13.47,13.42,13.45,26600.0,13.0435,13.0532,13.0047,13.0338,26600.0
2009-01-30 15:30:00,13.46,13.46,13.4,13.43,22500.0,13.0435,13.0435,12.9853,13.0144,22500.0
2009-01-30 15:40:00,13.42,13.51,13.41,13.42,29400.0,13.0047,13.0919,12.995,13.0047,29400.0
2009-01-30 15:50:00,13.43,13.47,13.35,13.37,30300.0,13.0144,13.0532,12.9369,12.9562,30300.0
2009-02-02 09:30:00,13.21,13.21,13.06,13.15,9800.0,12.8012,12.8012,12.6558,12.7431,9800.0
2009-02-02 09:40:00,13.15,13.15,12.94,12.99,9500.0,12.7431,12.7431,12.5396,12.588,9500.0
2009-02-02 09:50:00,13.0,13.03,12.9,13.02,12600.0,12.5977,12.6268,12.5008,12.6171,12600.0
2009-02-02 10:00:00,13.01,13.03,12.92,12.99,10300.0,12.6074,12.6268,12.5202,12.588,10300.0
2009-02-02 10:10:00,13.0,13.03,12.99,13.01,3500.0,12.5977,12.6268,12.588,12.6074,3500.0
2009-02-02 10:20:00,13.0,13.09,13.0,13.05,7600.0,12.5977,12.6849,12.5977,12.6461,7600.0
2009-02-02 10:30:00,13.04,13.04,12.96,13.01,19200.0,12.6365,12.6365,12.5589,12.6074,19200.0
2009-02-02 10:40:00,13.01,13.01,12.99,12.99,1000.0,12.6074,12.6074,12.588,12.588,1000.0
2009-02-02 10:50:00,12.99,13.03,12.99,12.99,3300.0,12.588,12.6268,12.588,12.588,3300.0
2009-02-02 11:00:00,13.01,13.01,12.97,13.0,3200.0,12.6074,12.6074,12.5686,12.5977,3200.0
2009-02-02 11:10:00,13.02,13.03,12.99,13.0,5500.0,12.6171,12.6268,12.588,12.5977,5500.0
2009-02-02 11:20:00,13.0,13.02,12.99,13.0,2400.0,12.5977,12.6171,12.588,12.5977,2400.0
2009-02-02 11:30:00,12.99,13.02,12.99,13.01,46000.0,12.588,12.6171,12.588,12.6074,46000.0
2009-02-02 11:40:00,12.99,13.12,12.98,13.12,6000.0,12.588,12.714,12.5783,12.714,6000.0
2009-02-02 11:50:00,13.07,13.16,13.06,13.16,2500.0,12.6655,12.7527,12.6558,12.7527,2500.0
2009-02-02 12:00:00,13.21,13.28,13.11,13.15,2900.0,12.8012,12.869,12.7043,12.7431,2900.0
2009-02-02 12:10:00,13.13,13.14,13.08,13.1,2400.0,12.7237,12.7334,12.6752,12.6946,2400.0
2009-02-02 12:20:00,13.15,13.15,13.08,13.13,4400.0,12.7431,12.7431,12.6752,12.7237,4400.0
2009-02-02 12:30:00,13.12,13.13,12.96,12.99,9500.0,12.714,12.7237,12.5589,12.588,9500.0
2009-02-02 12:40:00,12.99,13.03,12.92,12.95,4700.0,12.588,12.6268,12.5202,12.5492,4700.0
2009-02-02 12:50:00,12.95,13.02,12.95,12.95,5800.0,12.5492,12.6171,12.5492,12.5492,5800.0
2009-02-02 13:00:00,12.96,12.96,12.96,12.96,400.0,12.5589,12.5589,12.5589,12.5589,400.0
2009-02-02 13:10:00,12.95,12.96,12.83,12.83,2000.0,12.5492,12.5589,12.433,12.433,2000.0
2009-02-02 13:20:00,12.85,12.85,12.79,12.79,2700.0,12.4523,12.4523,12.3942,12.3942,2700.0
2009-02-02 13:30:00,12.8,12.84,12.8,12.82,41600.0,12.4039,12.4426,12.4039,12.4233,41600.0
2009-02-02 13:40:00,12.84,12.89,12.84,12.87,5700.0,12.4426,12.4911,12.4426,12.4717,5700.0
2009-02-02 13:50:00,12.87,12.91,12.79,12.91,19000.0,12.4717,12.5105,12.3942,12.5105,19000.0
2009-02-02 14:00:00,12.9,12.96,12.9,12.96,5600.0,12.5008,12.5589,12.5008,12.5589,5600.0
2009-02-02 14:10:00,12.92,12.97,12.92,12.94,3500.0,12.5202,12.5686,12.5202,12.5396,3500.0
2009-02-02 14:20:00,12.91,12.91,12.87,12.87,1900.0,12.5105,12.5105,12.4717,12.4717,1900.0
2009-02-02 14:30:00,12.89,12.89,12.83,12.86,2300.0,12.4911,12.4911,12.433,12.462,2300.0
2009-02-02 14:40:00,12.88,12.91,12.83,12.85,2200.0,12.4814,12.5105,12.433,12.4523,2200.0
2009-02-02 14:50:00,12.87,12.89,12.83,12.84,2200.0,12.4717,12.4911,12.433,12.4426,2200.0
2009-02-02 15:00:00,12.84,12.92,12.76,12.88,7800.0,12.4426,12.5202,12.3651,12.4814,7800.0
2009-02-02 15:10:00,12.85,12.87,12.79,12.79,10600.0,12.4523,12.4717,12.3942,12.3942,10600.0
2009-02-02 15:20:00,12.79,12.85,12.75,12.78,84900.0,12.3942,12.4523,12.3554,12.3845,84900.0
2009-02-02 15:30:00,12.81,12.85,12.75,12.77,39600.0,12.4136,12.4523,12.3554,12.3748,39600.0
2009-02-02 15:40:00,12.76,12.84,12.71,12.74,61800.0,12.3651,12.4426,12.3167,12.3457,61800.0
2009-02-02 15:50:00,12.73,12.78,12.51,12.51,74000.0,12.3361,12.3845,12.1229,12.1229,74000.0
2009-02-03 09:30:00,12.85,13.25,12.85,13.22,35100.0,12.4523,12.84,12.4523,12.8109,35100.0
2009-02-03 09:40:00,13.22,13.22,12.69,12.88,25600.0,12.8109,12.8109,12.2973,12.4814,25600.0
2009-02-03 09:50:00,12.93,12.93,12.75,12.75,13100.0,12.5299,12.5299,12.3554,12.3554,13100.0
2009-02-03 10:00:00,12.75,12.76,12.6,12.62,21600.0,12.3554,12.3651,12.2101,12.2295,21600.0
2009-02-03 10:10:00,12.6,12.62,12.5,12.5,13200.0,12.2101,12.2295,12.1132,12.1132,13200.0
2009-02-03 10:20:00,12.5,12.74,12.5,12.72,9200.0,12.1132,12.3457,12.1132,12.3264,9200.0
2009-02-03 10:30:00,12.71,12.73,12.65,12.67,9100.0,12.3167,12.3361,12.2585,12.2779,9100.0
2009-02-03 10:40:00,12.65,12.66,12.58,12.6,8100.0,12.2585,12.2682,12.1907,12.2101,8100.0
2009-02-03 10:50:00,12.6,12.65,12.57,12.57,7100.0,12.2101,12.2585,12.181,12.181,7100.0
2009-02-03 11:00:00,12.61,12.61,12.51,12.53,6600.0,12.2198,12.2198,12.1229,12.1422,6600.0
2009-02-03 11:10:00,12.57,12.62,12.56,12.6,8700.0,12.181,12.2295,12.1713,12.2101,8700.0
2009-02-03 11:20:00,12.6,12.62,12.52,12.54,11600.0,12.2101,12.2295,12.1325,12.1519,11600.0
2009-02-03 11:30:00,12.54,12.56,12.5,12.52,5900.0,12.1519,12.1713,12.1132,12.1325,5900.0
2009-02-03 11:40:00,12.51,12.53,12.49,12.52,6800.0,12.1229,12.1422,12.1035,12.1325,6800.0
2009-02-03 11:50:00,12.52,12.52,12.45,12.5,9900.0,12.1325,12.1325,12.0647,12.1132,9900.0
2009-02-03 12:00:00,12.5,12.5,12.48,12.49,11500.0,12.1132,12.1132,12.0938,12.1035,11500.0
2009-02-03 12:10:00,12.48,12.51,12.48,12.48,4100.0,12.0938,12.1229,12.0938,12.0938,4100.0
2009-02-03 12:20:00,12.49,12.52,12.48,12.48,8400.0,12.1035,12.1325,12.0938,12.0938,8400.0
2009-02-03 12:30:00,12.5,12.52,12.48,12.49,8400.0,12.1132,12.1325,12.0938,12.1035,8400.0
2009-02-03 12:40:00,12.5,12.53,12.49,12.5,6200.0,12.1132,12.1422,12.1035,12.1132,6200.0
2009-02-03 12:50:00,12.5,12.53,12.46,12.46,10200.0,12.1132,12.1422,12.0744,12.0744,10200.0
2009-02-03 13:00:00,12.46,12.5,12.46,12.5,2600.0,12.0744,12.1132,12.0744,12.1132,2600.0
2009-02-03 13:10:00,12.51,12.52,12.48,12.52,3600.0,12.1229,12.1325,12.0938,12.1325,3600.0
2009-02-03 13:20:00,12.5,12.54,12.47,12.52,4000.0,12.1132,12.1519,12.0841,12.1325,4000.0
2009-02-03 13:30:00,12.53,12.63,12.53,12.6,12500.0,12.1422,12.2391,12.1422,12.2101,12500.0
2009-02-03 13:40:00,12.6,12.65,12.6,12.61,4600.0,12.2101,12.2585,12.2101,12.2198,4600.0
2009-02-03 13:50:00,12.62,12.62,12.56,12.6,3200.0,12.2295,12.2295,12.1713,12.2101,3200.0
2009-02-03 14:00:00,12.6,12.63,12.58,12.6,14800.0,12.2101,12.2391,12.1907,12.2101,14800.0
2009-02-03 14:10:00,12.62,12.66,12.59,12.63,26300.0,12.2295,12.2682,12.2004,12.2391,26300.0
2009-02-03 14:20:00,12.64,12.65,12.5,12.52,39500.0,12.2488,12.2585,12.1132,12.1325,39500.0
2009-02-03 14:30:00,12.53,12.64,12.47,12.6,23300.0,12.1422,12.2488,12.0841,12.2101,23300.0
2009-02-03 14:40:00,12.6,12.64,12.5,12.53,23100.0,12.2101,12.2488,12.1132,12.1422,23100.0
2009-02-03 14:50:00,12.53,12.56,12.5,12.51,33700.0,12.1422,12.1713,12.1132,12.1229,33700.0
2009-02-03 15:00:00,12.5,12.58,12.48,12.54,13400.0,12.1132,12.1907,12.0938,12.1519,13400.0
2009-02-03 15:10:00,12.53,12.73,12.5,12.73,29300.0,12.1422,12.3361,12.1132,12.3361,29300.0
2009-02-03 15:20:00,12.73,12.91,12.73,12.79,18800.0,12.3361,12.5105,12.3361,12.3942,18800.0
2009-02-03 15:30:00,12.83,13.0,12.8,13.0,21000.0,12.433,12.5977,12.4039,12.5977,21000.0
2009-02-03 15:40:00,13.0,13.08,12.86,12.89,25000.0,12.5977,12.6752,12.462,12.4911,25000.0
2009-02-03 15:50:00,12.9,13.02,12.9,12.91,24800.0,12.5008,12.6171,12.5008,12.5105,24800.0
2009-02-04 09:30:00,13.2,13.55,12.98,13.38,13700.0,12.7915,13.1307,12.5783,12.9659,13700.0
2009-02-04 09:40:00,13.44,13.78,13.44,13.61,21600.0,13.0241,13.3536,13.0241,13.1888,21600.0
2009-02-04 09:50:00,13.61,13.84,13.5,13.8,9800.0,13.1888,13.4117,13.0822,13.3729,9800.0
2009-02-04 10:00:00,13.83,14.15,13.8,14.15,25300.0,13.402,13.7121,13.3729,13.7121,25300.0
2009-02-04 10:10:00,14.14,14.14,13.95,13.95,12600.0,13.7024,13.7024,13.5183,13.5183,12600.0
2009-02-04 10:20:00,13.9,14.04,13.86,13.98,17900.0,13.4698,13.6055,13.4311,13.5474,17900.0
2009-02-04 10:30:00,13.98,14.09,13.96,14.09,6400.0,13.5474,13.654,13.528,13.654,6400.0
2009-02-04 10:40:00,14.09,14.09,13.95,14.01,13700.0,13.654,13.654,13.5183,13.5764,13700.0
2009-02-04 10:50:00,14.0,14.06,13.97,13.98,8700.0,13.5667,13.6249,13.5377,13.5474,8700.0
2009-02-04 11:00:00,13.96,14.2,13.96,14.19,12500.0,13.528,13.7606,13.528,13.7509,12500.0
2009-02-04 11:10:00,14.16,14.25,14.0,14.25,27400.0,13.7218,13.809,13.5667,13.809,27400.0
2009-02-04 11:20:00,14.25,14.47,14.23,14.39,17700.0,13.809,14.0222,13.7896,13.9447,17700.0
2009-02-04 11:30:00,14.4,14.61,14.36,14.61,14500.0,13.9544,14.1579,13.9156,14.1579,14500.0
2009-02-04 11:40:00,14.61,14.7,14.31,14.36,21600.0,14.1579,14.2451,13.8672,13.9156,21600.0
2009-02-04 11:50:00,14.4,14.41,14.33,14.38,3800.0,13.9544,13.9641,13.8865,13.935,3800.0
2009-02-04 12:00:00,14.38,14.55,14.34,14.49,8800.0,13.935,14.0997,13.8962,14.0416,8800.0
2009-02-04 12:10:00,14.48,14.64,14.45,14.58,11500.0,14.0319,14.1869,14.0028,14.1288,11500.0
2009-02-04 12:20:00,14.61,14.61,14.41,14.51,10200.0,14.1579,14.1579,13.9641,14.061,10200.0
2009-02-04 12:30:00,14.47,14.57,14.39,14.39,14300.0,14.0222,14.1191,13.9447,13.9447,14300.0
2009-02-04 12:40:00,14.41,14.46,14.39,14.45,7600.0,13.9641,14.0125,13.9447,14.0028,7600.0
2009-02-04 12:50:00,14.45,14.48,14.41,14.45,12700.0,14.0028,14.0319,13.9641,14.0028,12700.0
2009-02-04 13:00:00,14.45,14.48,14.41,14.44,6600.0,14.0028,14.0319,13.9641,13.9931,6600.0
2009-02-04 13:10:00,14.45,14.48,14.4,14.44,8600.0,14.0028,14.0319,13.9544,13.9931,8600.0
2009-02-04 13:20:00,14.44,14.5,14.42,14.45,13500.0,13.9931,14.0513,13.9738,14.0028,13500.0
2009-02-04 13:30:00,14.48,14.48,14.44,14.46,15300.0,14.0319,14.0319,13.9931,14.0125,15300.0
2009-02-04 13:40:00,14.47,14.48,14.37,14.4,21800.0,14.0222,14.0319,13.9253,13.9544,21800.0
2009-02-04 13:50:00,14.4,14.44,14.31,14.31,11800.0,13.9544,13.9931,13.8672,13.8672,11800.0
2009-02-04 14:00:00,14.32,14.32,14.2,14.25,10200.0,13.8768,13.8768,13.7606,13.809,10200.0
2009-02-04 14:10:00,14.2,14.25,14.2,14.22,5500.0,13.7606,13.809,13.7606,13.7799,5500.0
2009-02-04 14:20:00,14.22,14.24,14.1,14.18,7500.0,13.7799,13.7993,13.6637,13.7412,7500.0
2009-02-04 14:30:00,14.16,14.16,14.06,14.14,28900.0,13.7218,13.7218,13.6249,13.7024,28900.0
2009-02-04 14:40:00,14.16,14.17,14.08,14.15,3700.0,13.7218,13.7315,13.6443,13.7121,3700.0
2009-02-04 14:50:00,14.12,14.18,14.0,14.17,5100.0,13.683,13.7412,13.5667,13.7315,5100.0
2009-02-04 15:00:00,14.18,14.26,14.13,14.23,9600.0,13.7412,13.8187,13.6927,13.7896,9600.0
2009-02-04 15:10:00,14.2,14.21,14.11,14.15,4400.0,13.7606,13.7703,13.6733,13.7121,4400.0
2009-02-04 15:20:00,14.12,14.19,14.08,14.13,6800.0,13.683,13.7509,13.6443,13.6927,6800.0
2009-02-04 15:30:00,14.13,14.19,14.11,14.15,4900.0,13.6927,13.7509,13.6733,13.7121,4900.0
2009-02-04 15:40:00,14.12,14.25,14.08,14.12,16100.0,13.683,13.809,13.6443,13.683,16100.0
2009-02-04 15:50:00,14.09,14.2,14.02,14.07,31400.0,13.654,13.7606,13.5861,13.6346,31400.0
2009-02-05 09:30:00,13.97,14.44,13.66,13.9,15400.0,13.5377,13.9931,13.2373,13.4698,15400.0
2009-02-05 09:40:00,13.85,13.95,13.78,13.95,3300.0,13.4214,13.5183,13.3536,13.5183,3300.0
2009-02-05 09:50:00,14.0,14.1,13.88,13.88,4400.0,13.5667,13.6637,13.4505,13.4505,4400.0
2009-02-05 10:00:00,13.88,13.99,13.84,13.9,900.0,13.4505,13.5571,13.4117,13.4698,900.0
2009-02-05 10:10:00,13.89,13.9,13.77,13.82,16200.0,13.4602,13.4698,13.3439,13.3923,16200.0
2009-02-05 10:20:00,13.85,13.92,13.81,13.82,10700.0,13.4214,13.4892,13.3826,13.3923,10700.0
2009-02-05 10:30:00,13.88,13.97,13.87,13.9,17600.0,13.4505,13.5377,13.4408,13.4698,17600.0
2009-02-05 10:40:00,13.91,13.98,13.88,13.97,5400.0,13.4795,13.5474,13.4505,13.5377,5400.0
2009-02-05 10:50:00,13.99,14.14,13.93,14.06,10500.0,13.5571,13.7024,13.4989,13.6249,10500.0
2009-02-05 11:00:00,14.08,14.16,14.08,14.16,3600.0,13.6443,13.7218,13.6443,13.7218,3600.0
2009-02-05 11:10:00,14.14,14.14,14.04,14.04,2100.0,13.7024,13.7024,13.6055,13.6055,2100.0
2009-02-05 11:20:00,14.04,14.09,14.02,14.05,2500.0,13.6055,13.654,13.5861,13.6152,2500.0
2009-02-05 11:30:00,14.05,14.1,14.01,14.08,2600.0,13.6152,13.6637,13.5764,13.6443,2600.0
2009-02-05 11:40:00,14.08,14.1,14.02,14.03,1500.0,13.6443,13.6637,13.5861,13.5958,1500.0
2009-02-05 11:50:00,14.09,14.15,14.01,14.13,1500.0,13.654,13.7121,13.5764,13.6927,1500.0
2009-02-05 12:00:00,14.14,14.26,14.14,14.26,7600.0,13.7024,13.8187,13.7024,13.8187,7600.0
2009-02-05 12:10:00,14.34,14.41,14.3,14.41,4400.0,13.8962,13.9641,13.8575,13.9641,4400.0
2009-02-05 12:20:00,14.41,14.41,14.27,14.31,10300.0,13.9641,13.9641,13.8284,13.8672,10300.0
2009-02-05 12:30:00,14.3,14.33,14.22,14.32,5000.0,13.8575,13.8865,13.7799,13.8768,5000.0
2009-02-05 12:40:00,14.33,14.47,14.33,14.43,11400.0,13.8865,14.0222,13.8865,13.9834,11400.0
2009-02-05 12:50:00,14.42,14.48,14.36,14.47,7600.0,13.9738,14.0319,13.9156,14.0222,7600.0
2009-02-05 13:00:00,14.48,14.48,14.36,14.36,1600.0,14.0319,14.0319,13.9156,13.9156,1600.0
2009-02-05 13:10:00,14.39,14.5,14.39,14.45,4400.0,13.9447,14.0513,13.9447,14.0028,4400.0
2009-02-05 13:20:00,14.43,14.43,14.3,14.3,2400.0,13.9834,13.9834,13.8575,13.8575,2400.0
2009-02-05 13:30:00,14.33,14.4,14.3,14.31,1800.0,13.8865,13.9544,13.8575,13.8672,1800.0
2009-02-05 13:40:00,14.3,14.48,14.27,14.46,4500.0,13.8575,14.0319,13.8284,14.0125,4500.0
2009-02-05 13:50:00,14.5,14.55,14.42,14.47,6200.0,14.0513,14.0997,13.9738,14.0222,6200.0
2009-02-05 14:00:00,14.5,14.5,14.46,14.49,5500.0,14.0513,14.0513,14.0125,14.0416,5500.0
2009-02-05 14:10:00,14.49,14.55,14.49,14.55,6400.0,14.0416,14.0997,14.0416,14.0997,6400.0
2009-02-05 14:20:00,14.56,14.78,14.56,14.78,9900.0,14.1094,14.3226,14.1094,14.3226,9900.0
2009-02-05 14:30:00,14.8,14.94,14.76,14.87,18200.0,14.342,14.4777,14.3032,14.4098,18200.0
2009-02-05 14:40:00,14.88,14.93,14.77,14.88,17300.0,14.4195,14.468,14.3129,14.4195,17300.0
2009-02-05 14:50:00,14.88,14.89,14.79,14.83,9900.0,14.4195,14.4292,14.3323,14.3711,9900.0
2009-02-05 15:00:00,14.79,14.84,14.63,14.67,8400.0,14.3323,14.3808,14.1773,14.216,8400.0
2009-02-05 15:10:00,14.67,14.7,14.63,14.69,4300.0,14.216,14.2451,14.1773,14.2354,4300.0
2009-02-05 15:20:00,14.7,14.78,14.69,14.77,10600.0,14.2451,14.3226,14.2354,14.3129,10600.0
2009-02-05 15:30:00,14.77,14.8,14.69,14.79,10900.0,14.3129,14.342,14.2354,14.3323,10900.0
2009-02-05 15:40:00,14.75,14.8,14.74,14.8,8800.0,14.2935,14.342,14.2838,14.342,8800.0
2009-02-05 15:50:00,14.83,14.85,14.71,14.75,11700.0,14.3711,14.3904,14.2548,14.2935,11700.0
2009-02-06 09:30:00,14.74,15.08,14.59,15.02,11600.0,14.2838,14.6133,14.1385,14.5552,11600.0
2009-02-06 09:40:00,15.09,15.22,15.03,15.15,9900.0,14.623,14.749,14.5649,14.6812,9900.0
2009-02-06 09:50:00,15.22,15.34,15.18,15.31,4100.0,14.749,14.8653,14.7102,14.8362,4100.0
2009-02-06 10:00:00,15.31,15.31,15.02,15.12,7500.0,14.8362,14.8362,14.5552,14.6521,7500.0
2009-02-06 10:10:00,15.12,15.21,15.02,15.02,6000.0,14.6521,14.7393,14.5552,14.5552,6000.0
2009-02-06 10:20:00,15.01,15.11,15.0,15.11,2600.0,14.5455,14.6424,14.5358,14.6424,2600.0
2009-02-06 10:30:00,15.12,15.12,15.02,15.04,2600.0,14.6521,14.6521,14.5552,14.5746,2600.0
2009-02-06 10:40:00,15.01,15.09,14.95,15.07,5000.0,14.5455,14.623,14.4873,14.6036,5000.0
2009-02-06 10:50:00,15.08,15.08,14.96,15.07,2800.0,14.6133,14.6133,14.497,14.6036,2800.0
2009-02-06 11:00:00,15.07,15.1,15.0,15.06,7700.0,14.6036,14.6327,14.5358,14.5939,7700.0
2009-02-06 11:10:00,15.09,15.3,15.08,15.27,11000.0,14.623,14.8265,14.6133,14.7974,11000.0
2009-02-06 11:20:00,15.3,15.3,15.0,15.03,8200.0,14.8265,14.8265,14.5358,14.5649,8200.0
2009-02-06 11:30:00,15.01,15.08,14.94,14.99,11300.0,14.5455,14.6133,14.4777,14.5261,11300.0
2009-02-06 11:40:00,15.0,15.08,14.98,15.03,15100.0,14.5358,14.6133,14.5164,14.5649,15100.0
2009-02-06 11:50:00,15.03,15.14,15.02,15.06,14500.0,14.5649,14.6715,14.5552,14.5939,14500.0
2009-02-06 12:00:00,15.06,15.17,15.02,15.17,10000.0,14.5939,14.7005,14.5552,14.7005,10000.0
2009-02-06 12:10:00,15.2,15.26,15.12,15.13,10500.0,14.7296,14.7878,14.6521,14.6618,10500.0
2009-02-06 12:20:00,15.12,15.18,15.12,15.13,3800.0,14.6521,14.7102,14.6521,14.6618,3800.0
2009-02-06 12:30:00,15.18,15.24,15.17,15.24,2300.0,14.7102,14.7684,14.7005,14.7684,2300.0
2009-02-06 12:40:00,15.24,15.31,15.24,15.27,4300.0,14.7684,14.8362,14.7684,14.7974,4300.0
2009-02-06 12:50:00,15.27,15.29,15.24,15.27,2200.0,14.7974,14.8168,14.7684,14.7974,2200.0
2009-02-06 13:00:00,15.25,15.27,15.19,15.23,6800.0,14.7781,14.7974,14.7199,14.7587,6800.0
2009-02-06 13:10:00,15.23,15.33,15.2,15.33,6300.0,14.7587,14.8556,14.7296,14.8556,6300.0
2009-02-06 13:20:00,15.34,15.47,15.32,15.47,13000.0,14.8653,14.9913,14.8459,14.9913,13000.0
2009-02-06 13:30:00,15.44,15.58,15.4,15.53,10600.0,14.9622,15.0979,14.9234,15.0494,10600.0
2009-02-06 13:40:00,15.54,15.66,15.46,15.64,10500.0,15.0591,15.1754,14.9816,15.156,10500.0
2009-02-06 13:50:00,15.6,15.64,15.54,15.57,3300.0,15.1172,15.156,15.0591,15.0882,3300.0
2009-02-06 14:00:00,15.57,15.57,15.37,15.41,18800.0,15.0882,15.0882,14.8944,14.9331,18800.0
2009-02-06 14:10:00,15.41,15.5,15.32,15.32,27400.0,14.9331,15.0203,14.8459,14.8459,27400.0
2009-02-06 14:20:00,15.36,15.4,15.28,15.39,16300.0,14.8847,14.9234,14.8071,14.9137,16300.0
2009-02-06 14:30:00,15.41,15.41,15.21,15.33,16700.0,14.9331,14.9331,14.7393,14.8556,16700.0
2009-02-06 14:40:00,15.38,15.44,15.35,15.44,2200.0,14.904,14.9622,14.875,14.9622,2200.0
2009-02-06 14:50:00,15.41,15.43,15.33,15.43,3900.0,14.9331,14.9525,14.8556,14.9525,3900.0
2009-02-06 15:00:00,15.4,15.42,15.2,15.2,9800.0,14.9234,14.9428,14.7296,14.7296,9800.0
2009-02-06 15:10:00,15.19,15.33,15.14,15.33,9600.0,14.7199,14.8556,14.6715,14.8556,9600.0
2009-02-06 15:20:00,15.33,15.42,15.31,15.4,8900.0,14.8556,14.9428,14.8362,14.9234,8900.0
2009-02-06 15:30:00,15.36,15.45,15.36,15.4,5700.0,14.8847,14.9719,14.8847,14.9234,5700.0
2009-02-06 15:40:00,15.4,15.53,15.4,15.43,15000.0,14.9234,15.0494,14.9234,14.9525,15000.0
2009-02-06 15:50:00,15.42,15.45,15.35,15.39,18000.0,14.9428,14.9719,14.875,14.9137,18000.0
2009-02-09 09:30:00,14.75,15.52,14.75,15.2,14700.0,14.2935,15.0397,14.2935,14.7296,14700.0
2009-02-09 09:40:00,15.17,15.51,15.17,15.35,5900.0,14.7005,15.03,14.7005,14.875,5900.0
2009-02-09 09:50:00,15.34,15.36,15.1,15.21,4500.0,14.8653,14.8847,14.6327,14.7393,4500.0
2009-02-09 10:00:00,15.24,15.28,15.2,15.23,10800.0,14.7684,14.8071,14.7296,14.7587,10800.0
2009-02-09 10:10:00,15.25,15.29,15.25,15.29,500.0,14.7781,14.8168,14.7781,14.8168,500.0
2009-02-09 10:20:00,15.31,15.31,15.14,15.18,3400.0,14.8362,14.8362,14.6715,14.7102,3400.0
2009-02-09 10:30:00,15.15,15.19,15.12,15.18,2200.0,14.6812,14.7199,14.6521,14.7102,2200.0
2009-02-09 10:40:00,15.22,15.38,15.22,15.35,3700.0,14.749,14.904,14.749,14.875,3700.0
2009-02-09 10:50:00,15.34,15.44,15.26,15.44,13300.0,14.8653,14.9622,14.7878,14.9622,13300.0
2009-02-09 11:00:00,15.47,15.54,15.42,15.5,18000.0,14.9913,15.0591,14.9428,15.0203,18000.0
2009-02-09 11:10:00,15.52,15.53,15.38,15.39,4800.0,15.0397,15.0494,14.904,14.9137,4800.0
2009-02-09 11:20:00,15.37,15.51,15.37,15.5,4200.0,14.8944,15.03,14.8944,15.0203,4200.0
2009-02-09 11:30:00,15.52,15.7,15.52,15.65,5400.0,15.0397,15.2141,15.0397,15.1657,5400.0
2009-02-09 11:40:00,15.66,15.75,15.57,15.72,9500.0,15.1754,15.2626,15.0882,15.2335,9500.0
2009-02-09 11:50:00,15.7,15.73,15.62,15.71,6300.0,15.2141,15.2432,15.1366,15.2238,6300.0
2009-02-09 12:00:00,15.66,15.86,15.66,15.85,11400.0,15.1754,15.3692,15.1754,15.3595,11400.0
2009-02-09 12:10:00,15.83,15.84,15.74,15.81,6300.0,15.3401,15.3498,15.2529,15.3207,6300.0
2009-02-09 12:20:00,15.83,15.88,15.8,15.85,3600.0,15.3401,15.3886,15.311,15.3595,3600.0
2009-02-09 12:30:00,15.88,15.99,15.87,15.92,11600.0,15.3886,15.4952,15.3789,15.4273,11600.0
2009-02-09 12:40:00,15.92,16.08,15.92,16.03,16500.0,15.4273,15.5824,15.4273,15.5339,16500.0
2009-02-09 12:50:00,16.04,16.1,16.04,16.1,5400.0,15.5436,15.6018,15.5436,15.6018,5400.0
2009-02-09 13:00:00,16.09,16.11,16.0,16.04,12400.0,15.5921,15.6115,15.5049,15.5436,12400.0
2009-02-09 13:10:00,16.05,16.05,15.95,16.0,15900.0,15.5533,15.5533,15.4564,15.5049,15900.0
2009-02-09 13:20:00,16.0,16.01,15.98,16.0,14200.0,15.5049,15.5145,15.4855,15.5049,14200.0
2009-02-09 13:30:00,16.0,16.01,15.6,15.69,24900.0,15.5049,15.5145,15.1172,15.2044,24900.0
2009-02-09 13:40:00,15.69,15.75,15.66,15.73,12100.0,15.2044,15.2626,15.1754,15.2432,12100.0
2009-02-09 13:50:00,15.71,15.71,15.66,15.7,2100.0,15.2238,15.2238,15.1754,15.2141,2100.0
2009-02-09 14:00:00,15.71,15.78,15.7,15.78,4100.0,15.2238,15.2917,15.2141,15.2917,4100.0
2009-02-09 14:10:00,15.77,15.8,15.57,15.6,11700.0,15.282,15.311,15.0882,15.1172,11700.0
2009-02-09 14:20:00,15.6,15.6,15.5,15.55,10300.0,15.1172,15.1172,15.0203,15.0688,10300.0
2009-02-09 14:30:00,15.51,15.54,15.5,15.54,2900.0,15.03,15.0591,15.0203,15.0591,2900.0
2009-02-09 14:40:00,15.55,15.59,15.5,15.56,3700.0,15.0688,15.1075,15.0203,15.0785,3700.0
2009-02-09 14:50:00,15.55,15.58,15.54,15.57,2900.0,15.0688,15.0979,15.0591,15.0882,2900.0
2009-02-09 15:00:00,15.59,15.6,15.53,15.57,5000.0,15.1075,15.1172,15.0494,15.0882,5000.0
2009-02-09 15:10:00,15.59,15.72,15.54,15.71,6600.0,15.1075,15.2335,15.0591,15.2238,6600.0
2009-02-09 15:20:00,15.73,15.81,15.72,15.79,17700.0,15.2432,15.3207,15.2335,15.3014,17700.0
2009-02-09 15:30:00,15.76,15.9,15.74,15.86,11600.0,15.2723,15.408,15.2529,15.3692,11600.0
2009-02-09 15:40:00,15.86,15.93,15.79,15.79,9300.0,15.3692,15.437,15.3014,15.3014,9300.0
2009-02-09 15:50:00,15.78,15.81,15.68,15.71,21200.0,15.2917,15.3207,15.1948,15.2238,21200.0
2009-02-10 09:30:00,15.62,15.87,15.51,15.84,5300.0,15.1366,15.3789,15.03,15.3498,5300.0
2009-02-10 09:40:00,15.77,16.03,15.67,15.95,4100.0,15.282,15.5339,15.1851,15.4564,4100.0
2009-02-10 09:50:00,15.87,16.02,15.87,15.87,3800.0,15.3789,15.5242,15.3789,15.3789,3800.0
2009-02-10 10:00:00,15.88,15.99,15.87,15.97,3000.0,15.3886,15.4952,15.3789,15.4758,3000.0
2009-02-10 10:10:00,15.97,15.97,15.7,15.77,3800.0,15.4758,15.4758,15.2141,15.282,3800.0
2009-02-10 10:20:00,15.77,15.8,15.52,15.6,12300.0,15.282,15.311,15.0397,15.1172,12300.0
2009-02-10 10:30:00,15.6,15.67,15.6,15.66,1000.0,15.1172,15.1851,15.1172,15.1754,1000.0
2009-02-10 10:40:00,15.67,15.7,15.66,15.66,1200.0,15.1851,15.2141,15.1754,15.1754,1200.0
2009-02-10 10:50:00,15.66,15.66,15.5,15.6,2800.0,15.1754,15.1754,15.0203,15.1172,2800.0
2009-02-10 11:00:00,15.6,15.69,15.5,15.53,23700.0,15.1172,15.2044,15.0203,15.0494,23700.0
2009-02-10 11:10:00,15.55,15.69,15.52,15.58,19100.0,15.0688,15.2044,15.0397,15.0979,19100.0
2009-02-10 11:20:00,15.6,15.78,15.6,15.7,8300.0,15.1172,15.2917,15.1172,15.2141,8300.0
2009-02-10 11:30:00,15.63,15.96,15.42,15.9,63200.0,15.1463,15.4661,14.9428,15.408,63200.0
2009-02-10 11:40:00,15.83,15.89,15.63,15.71,14600.0,15.3401,15.3983,15.1463,15.2238,14600.0
2009-02-10 11:50:00,15.71,15.78,15.63,15.7,4500.0,15.2238,15.2917,15.1463,15.2141,4500.0
2009-02-10 12:00:00,15.71,15.85,15.7,15.7,8400.0,15.2238,15.3595,15.2141,15.2141,8400.0
2009-02-10 12:10:00,15.73,15.8,15.64,15.64,2800.0,15.2432,15.311,15.156,15.156,2800.0
2009-02-10 12:20:00,15.67,15.67,15.46,15.46,5800.0,15.1851,15.1851,14.9816,14.9816,5800.0
2009-02-10 12:30:00,15.46,15.5,15.39,15.45,5000.0,14.9816,15.0203,14.9137,14.9719,5000.0
2009-02-10 12:40:00,15.51,15.56,15.48,15.51,1400.0,15.03,15.0785,15.0009,15.03,1400.0
2009-02-10 12:50:00,15.56,15.66,15.56,15.62,4800.0,15.0785,15.1754,15.0785,15.1366,4800.0
2009-02-10 13:00:00,15.61,15.7,15.52,15.63,8600.0,15.1269,15.2141,15.0397,15.1463,8600.0
2009-02-10 13:10:00,15.63,15.67,15.53,15.55,6700.0,15.1463,15.1851,15.0494,15.0688,6700.0
2009-02-10 13:20:00,15.55,15.7,15.5,15.7,5100.0,15.0688,15.2141,15.0203,15.2141,5100.0
2009-02-10 13:30:00,15.71,15.77,15.61,15.7,5000.0,15.2238,15.282,15.1269,15.2141,5000.0
2009-02-10 13:40:00,15.73,15.73,15.69,15.69,700.0,15.2432,15.2432,15.2044,15.2044,700.0
2009-02-10 13:50:00,15.65,15.66,15.55,15.63,8800.0,15.1657,15.1754,15.0688,15.1463,8800.0
2009-02-10 14:00:00,15.62,15.69,15.61,15.63,3500.0,15.1366,15.2044,15.1269,15.1463,3500.0
2009-02-10 14:10:00,15.63,15.63,15.58,15.58,900.0,15.1463,15.1463,15.0979,15.0979,900.0
2009-02-10 14:20:00,15.54,15.56,15.25,15.38,37500.0,15.0591,15.0785,14.7781,14.904,37500.0
2009-02-10 14:30:00,15.26,15.32,15.12,15.22,17200.0,14.7878,14.8459,14.6521,14.749,17200.0
2009-02-10 14:40:00,15.22,15.24,15.2,15.22,2500.0,14.749,14.7684,14.7296,14.749,2500.0
2009-02-10 14:50:00,15.24,15.24,15.12,15.12,5200.0,14.7684,14.7684,14.6521,14.6521,5200.0
2009-02-10 15:00:00,15.15,15.26,15.1,15.26,9600.0,14.6812,14.7878,14.6327,14.7878,9600.0
2009-02-10 15:10:00,15.25,15.29,15.13,15.14,7600.0,14.7781,14.8168,14.6618,14.6715,7600.0
2009-02-10 15:20:00,15.13,15.19,15.09,15.18,7800.0,14.6618,14.7199,14.623,14.7102,7800.0
2009-02-10 15:30:00,15.19,15.29,15.18,15.2,14800.0,14.7199,14.8168,14.7102,14.7296,14800.0
2009-02-10 15:40:00,15.16,15.41,15.12,15.28,30900.0,14.6909,14.9331,14.6521,14.8071,30900.0
2009-02-10 15:50:00,15.3,15.44,15.25,15.4,50100.0,14.8265,14.9622,14.7781,14.9234,50100.0
2009-02-11 09:30:00,15.58,15.66,15.3,15.66,6400.0,15.0979,15.1754,14.8265,15.1754,6400.0
2009-02-11 09:40:00,15.6,15.73,15.6,15.64,3600.0,15.1172,15.2432,15.1172,15.156,3600.0
2009-02-11 09:50:00,15.68,15.9,15.65,15.87,12500.0,15.1948,15.408,15.1657,15.3789,12500.0
2009-02-11 10:00:00,15.83,16.0,15.69,15.96,13200.0,15.3401,15.5049,15.2044,15.4661,13200.0
2009-02-11 10:10:00,15.95,15.98,15.94,15.94,2700.0,15.4564,15.4855,15.4467,15.4467,2700.0
2009-02-11 10:20:00,15.94,15.94,15.76,15.76,2800.0,15.4467,15.4467,15.2723,15.2723,2800.0
2009-02-11 10:30:00,15.76,16.1,15.7,16.01,21600.0,15.2723,15.6018,15.2141,15.5145,21600.0
2009-02-11 10:40:00,16.02,16.59,16.01,16.59,34200.0,15.5242,16.0766,15.5145,16.0766,34200.0
2009-02-11 10:50:00,16.59,16.74,16.56,16.59,15000.0,16.0766,16.222,16.0475,16.0766,15000.0
2009-02-11 11:00:00,16.59,16.59,16.35,16.38,15200.0,16.0766,16.0766,15.844,15.8731,15200.0
2009-02-11 11:10:00,16.35,16.58,16.35,16.5,10700.0,15.844,16.0669,15.844,15.9894,10700.0
2009-02-11 11:20:00,16.5,16.52,16.35,16.35,9800.0,15.9894,16.0088,15.844,15.844,9800.0
2009-02-11 11:30:00,16.37,16.39,16.28,16.35,4100.0,15.8634,15.8828,15.7762,15.844,4100.0
2009-02-11 11:40:00,16.31,16.4,16.31,16.37,8500.0,15.8053,15.8925,15.8053,15.8634,8500.0
2009-02-11 11:50:00,16.37,16.4,16.32,16.37,8800.0,15.8634,15.8925,15.815,15.8634,8800.0
2009-02-11 12:00:00,16.35,16.46,16.33,16.41,4200.0,15.844,15.9506,15.8246,15.9022,4200.0
2009-02-11 12:10:00,16.45,16.45,16.29,16.29,2900.0,15.9409,15.9409,15.7859,15.7859,2900.0
2009-02-11 12:20:00,16.27,16.36,16.18,16.2,5800.0,15.7665,15.8537,15.6793,15.6987,5800.0
2009-02-11 12:30:00,16.21,16.35,16.13,16.34,8600.0,15.7084,15.844,15.6308,15.8343,8600.0
2009-02-11 12:40:00,16.36,16.48,16.33,16.36,10300.0,15.8537,15.97,15.8246,15.8537,10300.0
2009-02-11 12:50:00,16.35,16.69,16.24,16.69,20400.0,15.844,16.1735,15.7374,16.1735,20400.0
2009-02-11 13:00:00,16.69,16.74,16.51,16.58,15500.0,16.1735,16.222,15.9991,16.0669,15500.0
2009-02-11 13:10:00,16.58,16.6,16.52,16.59,4400.0,16.0669,16.0863,16.0088,16.0766,4400.0
2009-02-11 13:20:00,16.56,16.84,16.44,16.84,28400.0,16.0475,16.3189,15.9312,16.3189,28400.0
2009-02-11 13:30:00,16.83,16.83,16.57,16.58,9500.0,16.3092,16.3092,16.0572,16.0669,9500.0
2009-02-11 13:40:00,16.61,16.64,16.41,16.41,12100.0,16.096,16.1251,15.9022,15.9022,12100.0
2009-02-11 13:50:00,16.41,16.59,16.41,16.48,6000.0,15.9022,16.0766,15.9022,15.97,6000.0
2009-02-11 14:00:00,16.49,16.58,16.4,16.46,7500.0,15.9797,16.0669,15.8925,15.9506,7500.0
2009-02-11 14:10:00,16.42,16.48,16.23,16.32,11300.0,15.9119,15.97,15.7277,15.815,11300.0
2009-02-11 14:20:00,16.32,16.47,16.16,16.39,8800.0,15.815,15.9603,15.6599,15.8828,8800.0
2009-02-11 14:30:00,16.39,16.48,16.36,16.4,4600.0,15.8828,15.97,15.8537,15.8925,4600.0
2009-02-11 14:40:00,16.41,16.67,16.41,16.54,16900.0,15.9022,16.1541,15.9022,16.0281,16900.0
2009-02-11 14:50:00,16.55,17.0,16.55,16.94,23200.0,16.0378,16.4739,16.0378,16.4158,23200.0
2009-02-11 15:00:00,16.96,16.99,16.78,16.82,17200.0,16.4351,16.4642,16.2607,16.2995,17200.0
2009-02-11 15:10:00,16.83,16.93,16.83,16.9,8100.0,16.3092,16.4061,16.3092,16.377,8100.0
2009-02-11 15:20:00,16.9,16.9,16.69,16.83,14100.0,16.377,16.377,16.1735,16.3092,14100.0
2009-02-11 15:30:00,16.79,16.86,16.69,16.71,22600.0,16.2704,16.3382,16.1735,16.1929,22600.0
2009-02-11 15:40:00,16.73,16.94,16.59,16.91,35600.0,16.2123,16.4158,16.0766,16.3867,35600.0
2009-02-11 15:50:00,16.93,17.1,16.82,17.0,105100.0,16.4061,16.5708,16.2995,16.4739,105100.0
2009-02-12 09:30:00,16.6,16.61,16.17,16.24,12600.0,16.0863,16.096,15.6696,15.7374,12600.0
2009-02-12 09:40:00,16.24,16.46,16.05,16.45,8200.0,15.7374,15.9506,15.5533,15.9409,8200.0
2009-02-12 09:50:00,16.45,16.45,16.1,16.18,14000.0,15.9409,15.9409,15.6018,15.6793,14000.0
2009-02-12 10:00:00,16.23,16.23,15.95,16.0,10800.0,15.7277,15.7277,15.4564,15.5049,10800.0
2009-02-12 10:10:00,16.0,16.13,15.97,16.13,7300.0,15.5049,15.6308,15.4758,15.6308,7300.0
2009-02-12 10:20:00,16.09,16.16,16.04,16.14,7400.0,15.5921,15.6599,15.5436,15.6405,7400.0
2009-02-12 10:30:00,16.12,16.32,16.12,16.25,11600.0,15.6211,15.815,15.6211,15.7471,11600.0
2009-02-12 10:40:00,16.22,16.27,16.15,16.21,10100.0,15.718,15.7665,15.6502,15.7084,10100.0
2009-02-12 10:50:00,16.21,16.26,16.13,16.26,9200.0,15.7084,15.7568,15.6308,15.7568,9200.0
2009-02-12 11:00:00,16.29,16.49,16.26,16.49,9600.0,15.7859,15.9797,15.7568,15.9797,9600.0
2009-02-12 11:10:00,16.47,16.48,16.37,16.43,5000.0,15.9603,15.97,15.8634,15.9215,5000.0
2009-02-12 11:20:00,16.35,16.48,16.35,16.48,3900.0,15.844,15.97,15.844,15.97,3900.0
2009-02-12 11:30:00,16.45,16.48,16.4,16.48,13000.0,15.9409,15.97,15.8925,15.97,13000.0
2009-02-12 11:40:00,16.48,16.58,16.48,16.56,3700.0,15.97,16.0669,15.97,16.0475,3700.0
2009-02-12 11:50:00,16.57,16.63,16.5,16.5,11400.0,16.0572,16.1154,15.9894,15.9894,11400.0
2009-02-12 12:00:00,16.54,16.6,16.47,16.54,7800.0,16.0281,16.0863,15.9603,16.0281,7800.0
2009-02-12 12:10:00,16.51,16.53,16.44,16.51,3500.0,15.9991,16.0185,15.9312,15.9991,3500.0
2009-02-12 12:20:00,16.55,16.58,16.49,16.58,5000.0,16.0378,16.0669,15.9797,16.0669,5000.0
2009-02-12 12:30:00,16.58,16.58,16.41,16.41,8200.0,16.0669,16.0669,15.9022,15.9022,8200.0
2009-02-12 12:40:00,16.41,16.41,16.25,16.25,7400.0,15.9022,15.9022,15.7471,15.7471,7400.0
2009-02-12 12:50:00,16.3,16.4,16.27,16.35,8500.0,15.7956,15.8925,15.7665,15.844,8500.0
2009-02-12 13:00:00,16.33,16.46,16.31,16.38,3900.0,15.8246,15.9506,15.8053,15.8731,3900.0
2009-02-12 13:10:00,16.4,16.41,16.29,16.36,1500.0,15.8925,15.9022,15.7859,15.8537,1500.0
2009-02-12 13:20:00,16.33,16.35,16.25,16.27,3900.0,15.8246,15.844,15.7471,15.7665,3900.0
2009-02-12 13:30:00,16.3,16.3,16.18,16.2,3600.0,15.7956,15.7956,15.6793,15.6987,3600.0
2009-02-12 13:40:00,16.17,16.21,16.08,16.21,2000.0,15.6696,15.7084,15.5824,15.7084,2000.0
2009-02-12 13:50:00,16.22,16.31,16.2,16.31,3900.0,15.718,15.8053,15.6987,15.8053,3900.0
2009-02-12 14:00:00,16.26,16.28,16.16,16.28,3700.0,15.7568,15.7762,15.6599,15.7762,3700.0
2009-02-12 14:10:00,16.21,16.38,16.2,16.34,5400.0,15.7084,15.8731,15.6987,15.8343,5400.0
2009-02-12 14:20:00,16.36,16.36,16.2,16.22,4000.0,15.8537,15.8537,15.6987,15.718,4000.0
2009-02-12 14:30:00,16.2,16.2,16.04,16.09,4500.0,15.6987,15.6987,15.5436,15.5921,4500.0
2009-02-12 14:40:00,16.07,16.11,15.85,15.89,7300.0,15.5727,15.6115,15.3595,15.3983,7300.0
2009-02-12 14:50:00,15.93,15.93,15.8,15.83,20700.0,15.437,15.437,15.311,15.3401,20700.0
2009-02-12 15:00:00,15.88,16.01,15.85,16.01,9000.0,15.3886,15.5145,15.3595,15.5145,9000.0
2009-02-12 15:10:00,16.04,16.19,16.04,16.13,7400.0,15.5436,15.689,15.5436,15.6308,7400.0
2009-02-12 15:20:00,16.09,16.38,16.06,16.29,14800.0,15.5921,15.8731,15.563,15.7859,14800.0
2009-02-12 15:30:00,16.32,16.42,16.26,16.33,13300.0,15.815,15.9119,15.7568,15.8246,13300.0
2009-02-12 15:40:00,16.35,16.58,16.34,16.5,25700.0,15.844,16.0669,15.8343,15.9894,25700.0
2009-02-12 15:50:00,16.49,16.57,16.42,16.52,17100.0,15.9797,16.0572,15.9119,16.0088,17100.0
2009-02-13 09:30:00,16.59,16.59,15.62,16.12,16800.0,16.0766,16.0766,15.1366,15.6211,16800.0
2009-02-13 09:40:00,16.08,16.1,15.99,16.01,4300.0,15.5824,15.6018,15.4952,15.5145,4300.0
2009-02-13 09:50:00,16.02,16.13,15.84,16.1,4300.0,15.5242,15.6308,15.3498,15.6018,4300.0
2009-02-13 10:00:00,16.03,16.17,16.03,16.08,3600.0,15.5339,15.6696,15.5339,15.5824,3600.0
2009-02-13 10:10:00,16.11,16.13,15.86,15.86,12600.0,15.6115,15.6308,15.3692,15.3692,12600.0
2009-02-13 10:20:00,15.85,16.0,15.85,16.0,5100.0,15.3595,15.5049,15.3595,15.5049,5100.0
2009-02-13 10:30:00,16.0,16.0,15.99,16.0,11100.0,15.5049,15.5049,15.4952,15.5049,11100.0
2009-02-13 10:40:00,16.0,16.0,15.99,16.0,5100.0,15.5049,15.5049,15.4952,15.5049,5100.0
2009-02-13 10:50:00,16.0,16.0,15.95,15.95,6000.0,15.5049,15.5049,15.4564,15.4564,6000.0
2009-02-13 11:00:00,15.96,15.96,15.86,15.92,3000.0,15.4661,15.4661,15.3692,15.4273,3000.0
2009-02-13 11:10:00,15.91,16.0,15.91,15.95,7900.0,15.4176,15.5049,15.4176,15.4564,7900.0
2009-02-13 11:20:00,15.91,16.0,15.91,15.94,6600.0,15.4176,15.5049,15.4176,15.4467,6600.0
2009-02-13 11:30:00,15.95,16.0,15.91,15.91,6100.0,15.4564,15.5049,15.4176,15.4176,6100.0
2009-02-13 11:40:00,15.95,15.95,15.9,15.9,7900.0,15.4564,15.4564,15.408,15.408,7900.0
2009-02-13 11:50:00,15.93,15.99,15.93,15.94,7300.0,15.437,15.4952,15.437,15.4467,7300.0
2009-02-13 12:00:00,15.94,15.95,15.87,15.92,5400.0,15.4467,15.4564,15.3789,15.4273,5400.0
2009-02-13 12:10:00,15.9,15.96,15.86,15.86,4700.0,15.408,15.4661,15.3692,15.3692,4700.0
2009-02-13 12:20:00,15.87,15.93,15.87,15.92,1400.0,15.3789,15.437,15.3789,15.4273,1400.0
2009-02-13 12:30:00,15.87,15.89,15.75,15.81,10800.0,15.3789,15.3983,15.2626,15.3207,10800.0
2009-02-13 12:40:00,15.8,15.82,15.75,15.77,9100.0,15.311,15.3304,15.2626,15.282,9100.0
2009-02-13 12:50:00,15.76,15.78,15.68,15.78,1700.0,15.2723,15.2917,15.1948,15.2917,1700.0
2009-02-13 13:00:00,15.81,15.87,15.81,15.83,3200.0,15.3207,15.3789,15.3207,15.3401,3200.0
2009-02-13 13:10:00,15.85,15.9,15.83,15.9,2400.0,15.3595,15.408,15.3401,15.408,2400.0
2009-02-13 13:20:00,15.9,15.9,15.85,15.86,2500.0,15.408,15.408,15.3595,15.3692,2500.0
2009-02-13 13:30:00,15.88,15.89,15.84,15.87,1700.0,15.3886,15.3983,15.3498,15.3789,1700.0
2009-02-13 13:40:00,15.88,15.88,15.83,15.87,3500.0,15.3886,15.3886,15.3401,15.3789,3500.0
2009-02-13 13:50:00,15.88,15.94,15.85,15.85,4300.0,15.3886,15.4467,15.3595,15.3595,4300.0
2009-02-13 14:00:00,15.9,15.9,15.84,15.85,3100.0,15.408,15.408,15.3498,15.3595,3100.0
2009-02-13 14:10:00,15.88,15.94,15.88,15.94,2400.0,15.3886,15.4467,15.3886,15.4467,2400.0
2009-02-13 14:20:00,15.97,15.97,15.92,15.93,1400.0,15.4758,15.4758,15.4273,15.437,1400.0
2009-02-13 14:30:00,15.92,15.97,15.9,15.97,1300.0,15.4273,15.4758,15.408,15.4758,1300.0
2009-02-13 14:40:00,15.99,16.0,15.96,15.96,5100.0,15.4952,15.5049,15.4661,15.4661,5100.0
2009-02-13 14:50:00,15.97,16.0,15.95,15.96,4500.0,15.4758,15.5049,15.4564,15.4661,4500.0
2009-02-13 15:00:00,15.94,16.0,15.94,15.97,5700.0,15.4467,15.5049,15.4467,15.4758,5700.0
2009-02-13 15:10:00,15.97,15.97,15.87,15.96,2600.0,15.4758,15.4758,15.3789,15.4661,2600.0
2009-02-13 15:20:00,15.95,16.0,15.93,16.0,8600.0,15.4564,15.5049,15.437,15.5049,8600.0
2009-02-13 15:30:00,16.0,16.12,15.99,16.11,9400.0,15.5049,15.6211,15.4952,15.6115,9400.0
2009-02-13 15:40:00,16.1,16.22,16.06,16.12,6800.0,15.6018,15.718,15.563,15.6211,6800.0
2009-02-13 15:50:00,16.13,16.2,16.0,16.03,19200.0,15.6308,15.6987,15.5049,15.5339,19200.0
2009-02-17 09:30:00,15.6,15.69,15.18,15.62,10800.0,15.1172,15.2044,14.7102,15.1366,10800.0
2009-02-17 09:40:00,15.61,15.63,15.3,15.45,6000.0,15.1269,15.1463,14.8265,14.9719,6000.0
2009-02-17 09:50:00,15.34,15.34,14.91,14.96,16800.0,14.8653,14.8653,14.4486,14.497,16800.0
2009-02-17 10:00:00,15.04,15.07,14.95,15.04,3400.0,14.5746,14.6036,14.4873,14.5746,3400.0
2009-02-17 10:10:00,15.04,15.16,14.98,14.98,5500.0,14.5746,14.6909,14.5164,14.5164,5500.0
2009-02-17 10:20:00,14.96,15.07,14.96,15.07,1900.0,14.497,14.6036,14.497,14.6036,1900.0
2009-02-17 10:30:00,15.11,15.19,14.95,14.96,2400.0,14.6424,14.7199,14.4873,14.497,2400.0
2009-02-17 10:40:00,15.0,15.04,14.95,15.03,2300.0,14.5358,14.5746,14.4873,14.5649,2300.0
2009-02-17 10:50:00,15.03,15.1,14.96,15.1,3100.0,14.5649,14.6327,14.497,14.6327,3100.0
2009-02-17 11:00:00,15.04,15.09,15.0,15.06,2500.0,14.5746,14.623,14.5358,14.5939,2500.0
2009-02-17 11:10:00,15.02,15.04,14.94,14.96,3600.0,14.5552,14.5746,14.4777,14.497,3600.0
2009-02-17 11:20:00,14.93,15.0,14.82,14.89,5500.0,14.468,14.5358,14.3614,14.4292,5500.0
2009-02-17 11:30:00,14.81,14.81,14.7,14.7,2000.0,14.3517,14.3517,14.2451,14.2451,2000.0
2009-02-17 11:40:00,14.73,14.9,14.73,14.82,7500.0,14.2742,14.4389,14.2742,14.3614,7500.0
2009-02-17 11:50:00,14.84,14.84,14.74,14.76,1500.0,14.3808,14.3808,14.2838,14.3032,1500.0
2009-02-17 12:00:00,14.8,14.95,14.78,14.87,4600.0,14.342,14.4873,14.3226,14.4098,4600.0
2009-02-17 12:10:00,14.89,14.96,14.82,14.82,24600.0,14.4292,14.497,14.3614,14.3614,24600.0
2009-02-17 12:20:00,14.82,14.97,14.81,14.85,19100.0,14.3614,14.5067,14.3517,14.3904,19100.0
2009-02-17 12:30:00,14.89,14.91,14.75,14.79,13900.0,14.4292,14.4486,14.2935,14.3323,13900.0
2009-02-17 12:40:00,14.84,14.84,14.76,14.8,2700.0,14.3808,14.3808,14.3032,14.342,2700.0
2009-02-17 12:50:00,14.81,14.89,14.75,14.86,16200.0,14.3517,14.4292,14.2935,14.4001,16200.0
2009-02-17 13:00:00,14.86,14.91,14.78,14.83,14800.0,14.4001,14.4486,14.3226,14.3711,14800.0
2009-02-17 13:10:00,14.86,14.88,14.8,14.85,9900.0,14.4001,14.4195,14.342,14.3904,9900.0
2009-02-17 13:20:00,14.86,14.89,14.86,14.89,700.0,14.4001,14.4292,14.4001,14.4292,700.0
2009-02-17 13:30:00,14.86,14.89,14.78,14.78,2300.0,14.4001,14.4292,14.3226,14.3226,2300.0
2009-02-17 13:40:00,14.78,14.89,14.75,14.86,3000.0,14.3226,14.4292,14.2935,14.4001,3000.0
2009-02-17 13:50:00,14.83,14.85,14.74,14.74,5600.0,14.3711,14.3904,14.2838,14.2838,5600.0
2009-02-17 14:00:00,14.77,14.8,14.72,14.8,1100.0,14.3129,14.342,14.2645,14.342,1100.0
2009-02-17 14:10:00,14.79,14.79,14.72,14.74,3600.0,14.3323,14.3323,14.2645,14.2838,3600.0
2009-02-17 14:20:00,14.76,14.76,14.72,14.72,1500.0,14.3032,14.3032,14.2645,14.2645,1500.0
2009-02-17 14:30:00,14.7,14.84,14.7,14.84,2900.0,14.2451,14.3808,14.2451,14.3808,2900.0
2009-02-17 14:40:00,14.8,14.82,14.74,14.75,4700.0,14.342,14.3614,14.2838,14.2935,4700.0
2009-02-17 14:50:00,14.76,14.77,14.64,14.67,7200.0,14.3032,14.3129,14.1869,14.216,7200.0
2009-02-17 15:00:00,14.69,14.79,14.65,14.73,7100.0,14.2354,14.3323,14.1966,14.2742,7100.0
2009-02-17 15:10:00,14.72,14.78,14.72,14.75,5600.0,14.2645,14.3226,14.2645,14.2935,5600.0
2009-02-17 15:20:00,14.76,14.8,14.67,14.78,8800.0,14.3032,14.342,14.216,14.3226,8800.0
2009-02-17 15:30:00,14.8,15.0,14.75,14.89,8800.0,14.342,14.5358,14.2935,14.4292,8800.0
2009-02-17 15:40:00,14.89,14.97,14.83,14.85,7700.0,14.4292,14.5067,14.3711,14.3904,7700.0
2009-02-17 15:50:00,14.85,14.85,14.65,14.69,18400.0,14.3904,14.3904,14.1966,14.2354,18400.0
2009-02-18 09:30:00,14.78,14.9,14.52,14.78,4100.0,14.3226,14.4389,14.0707,14.3226,4100.0
2009-02-18 09:40:00,14.79,15.27,14.79,15.17,4300.0,14.3323,14.7974,14.3323,14.7005,4300.0
2009-02-18 09:50:00,15.1,15.1,14.75,14.75,4700.0,14.6327,14.6327,14.2935,14.2935,4700.0
2009-02-18 10:00:00,14.67,14.72,14.48,14.48,1600.0,14.216,14.2645,14.0319,14.0319,1600.0
2009-02-18 10:10:00,14.48,14.52,14.39,14.43,6200.0,14.0319,14.0707,13.9447,13.9834,6200.0
2009-02-18 10:20:00,14.45,14.71,14.44,14.71,3100.0,14.0028,14.2548,13.9931,14.2548,3100.0
2009-02-18 10:30:00,14.7,14.71,14.62,14.7,2500.0,14.2451,14.2548,14.1676,14.2451,2500.0
2009-02-18 10:40:00,14.72,14.74,14.71,14.74,1600.0,14.2645,14.2838,14.2548,14.2838,1600.0
2009-02-18 10:50:00,14.76,14.76,14.61,14.65,3400.0,14.3032,14.3032,14.1579,14.1966,3400.0
2009-02-18 11:00:00,14.64,14.65,14.53,14.65,2000.0,14.1869,14.1966,14.0803,14.1966,2000.0
2009-02-18 11:10:00,14.63,14.66,14.57,14.59,4200.0,14.1773,14.2063,14.1191,14.1385,4200.0
2009-02-18 11:20:00,14.58,14.82,14.58,14.81,4700.0,14.1288,14.3614,14.1288,14.3517,4700.0
2009-02-18 11:30:00,14.77,14.85,14.74,14.74,1500.0,14.3129,14.3904,14.2838,14.2838,1500.0
2009-02-18 11:40:00,14.75,14.9,14.72,14.88,3200.0,14.2935,14.4389,14.2645,14.4195,3200.0
2009-02-18 11:50:00,14.81,14.85,14.64,14.78,9200.0,14.3517,14.3904,14.1869,14.3226,9200.0
2009-02-18 12:00:00,14.78,14.86,14.78,14.86,1300.0,14.3226,14.4001,14.3226,14.4001,1300.0
2009-02-18 12:10:00,14.9,14.9,14.79,14.83,2800.0,14.4389,14.4389,14.3323,14.3711,2800.0
2009-02-18 12:20:00,14.83,14.86,14.79,14.79,600.0,14.3711,14.4001,14.3323,14.3323,600.0
2009-02-18 12:30:00,14.74,14.8,14.62,14.62,2800.0,14.2838,14.342,14.1676,14.1676,2800.0
2009-02-18 12:40:00,14.7,14.71,14.69,14.71,500.0,14.2451,14.2548,14.2354,14.2548,500.0
2009-02-18 12:50:00,14.68,14.76,14.6,14.71,3500.0,14.2257,14.3032,14.1482,14.2548,3500.0
2009-02-18 13:00:00,14.72,14.78,14.68,14.73,4000.0,14.2645,14.3226,14.2257,14.2742,4000.0
2009-02-18 13:10:00,14.71,14.76,14.7,14.7,2200.0,14.2548,14.3032,14.2451,14.2451,2200.0
2009-02-18 13:20:00,14.75,14.76,14.68,14.68,2000.0,14.2935,14.3032,14.2257,14.2257,2000.0
2009-02-18 13:30:00,14.67,14.77,14.63,14.64,6500.0,14.216,14.3129,14.1773,14.1869,6500.0
2009-02-18 13:40:00,14.65,14.66,14.58,14.62,2300.0,14.1966,14.2063,14.1288,14.1676,2300.0
2009-02-18 13:50:00,14.59,14.64,14.55,14.59,4900.0,14.1385,14.1869,14.0997,14.1385,4900.0
2009-02-18 14:00:00,14.52,14.62,14.37,14.47,14600.0,14.0707,14.1676,13.9253,14.0222,14600.0
2009-02-18 14:10:00,14.49,14.49,14.2,14.3,9600.0,14.0416,14.0416,13.7606,13.8575,9600.0
2009-02-18 14:20:00,14.32,14.39,14.21,14.37,6700.0,13.8768,13.9447,13.7703,13.9253,6700.0
2009-02-18 14:30:00,14.34,14.44,14.34,14.38,7200.0,13.8962,13.9931,13.8962,13.935,7200.0
2009-02-18 14:40:00,14.39,14.42,14.36,14.36,3400.0,13.9447,13.9738,13.9156,13.9156,3400.0
2009-02-18 14:50:00,14.4,14.54,14.37,14.44,18300.0,13.9544,14.09,13.9253,13.9931,18300.0
2009-02-18 15:00:00,14.44,14.55,14.44,14.49,10200.0,13.9931,14.0997,13.9931,14.0416,10200.0
2009-02-18 15:10:00,14.47,14.59,14.45,14.52,12100.0,14.0222,14.1385,14.0028,14.0707,12100.0
2009-02-18 15:20:00,14.56,14.59,14.43,14.45,7700.0,14.1094,14.1385,13.9834,14.0028,7700.0
2009-02-18 15:30:00,14.47,14.63,14.46,14.56,10400.0,14.0222,14.1773,14.0125,14.1094,10400.0
2009-02-18 15:40:00,14.57,14.7,14.54,14.68,12900.0,14.1191,14.2451,14.09,14.2257,12900.0
2009-02-18 15:50:00,14.67,14.68,14.57,14.6,10600.0,14.216,14.2257,14.1191,14.1482,10600.0
2009-02-19 09:30:00,14.75,15.18,14.29,15.01,5700.0,14.2935,14.7102,13.8478,14.5455,5700.0
2009-02-19 09:40:00,14.97,15.1,14.95,14.96,4000.0,14.5067,14.6327,14.4873,14.497,4000.0
2009-02-19 09:50:00,14.9,15.0,14.87,15.0,1600.0,14.4389,14.5358,14.4098,14.5358,1600.0
2009-02-19 10:00:00,14.95,15.13,14.88,15.06,3900.0,14.4873,14.6618,14.4195,14.5939,3900.0
2009-02-19 10:10:00,15.03,15.08,15.0,15.0,1900.0,14.5649,14.6133,14.5358,14.5358,1900.0
2009-02-19 10:20:00,14.89,14.94,14.7,14.79,8700.0,14.4292,14.4777,14.2451,14.3323,8700.0
2009-02-19 10:30:00,14.81,14.86,14.66,14.76,8100.0,14.3517,14.4001,14.2063,14.3032,8100.0
2009-02-19 10:40:00,14.71,14.84,14.68,14.8,16500.0,14.2548,14.3808,14.2257,14.342,16500.0
2009-02-19 10:50:00,14.81,14.85,14.73,14.85,14800.0,14.3517,14.3904,14.2742,14.3904,14800.0
2009-02-19 11:00:00,14.9,15.05,14.77,15.05,9600.0,14.4389,14.5843,14.3129,14.5843,9600.0
2009-02-19 11:10:00,15.01,15.12,15.01,15.09,9200.0,14.5455,14.6521,14.5455,14.623,9200.0
2009-02-19 11:20:00,15.01,15.07,15.0,15.03,3700.0,14.5455,14.6036,14.5358,14.5649,3700.0
2009-02-19 11:30:00,15.01,15.01,14.82,14.85,4000.0,14.5455,14.5455,14.3614,14.3904,4000.0
2009-02-19 11:40:00,14.82,14.87,14.67,14.7,5500.0,14.3614,14.4098,14.216,14.2451,5500.0
2009-02-19 11:50:00,14.73,14.76,14.67,14.67,2000.0,14.2742,14.3032,14.216,14.216,2000.0
2009-02-19 12:00:00,14.65,14.78,14.54,14.78,5000.0,14.1966,14.3226,14.09,14.3226,5000.0
2009-02-19 12:10:00,14.76,14.76,14.63,14.68,1300.0,14.3032,14.3032,14.1773,14.2257,1300.0
2009-02-19 12:20:00,14.69,14.78,14.66,14.66,500.0,14.2354,14.3226,14.2063,14.2063,500.0
2009-02-19 12:30:00,14.69,14.8,14.65,14.75,7300.0,14.2354,14.342,14.1966,14.2935,7300.0
2009-02-19 12:40:00,14.75,14.77,14.66,14.68,16500.0,14.2935,14.3129,14.2063,14.2257,16500.0
2009-02-19 12:50:00,14.69,14.81,14.66,14.79,7900.0,14.2354,14.3517,14.2063,14.3323,7900.0
2009-02-19 13:00:00,14.79,14.8,14.77,14.8,1300.0,14.3323,14.342,14.3129,14.342,1300.0
2009-02-19 13:10:00,14.8,14.85,14.75,14.85,5300.0,14.342,14.3904,14.2935,14.3904,5300.0
2009-02-19 13:20:00,14.81,14.83,14.8,14.83,1900.0,14.3517,14.3711,14.342,14.3711,1900.0
2009-02-19 13:30:00,14.83,14.83,14.76,14.76,300.0,14.3711,14.3711,14.3032,14.3032,300.0
2009-02-19 13:40:00,14.72,14.73,14.7,14.7,2200.0,14.2645,14.2742,14.2451,14.2451,2200.0
2009-02-19 13:50:00,14.71,14.71,14.58,14.58,3200.0,14.2548,14.2548,14.1288,14.1288,3200.0
2009-02-19 14:00:00,14.6,14.68,14.6,14.68,1700.0,14.1482,14.2257,14.1482,14.2257,1700.0
2009-02-19 14:10:00,14.68,14.7,14.5,14.5,3400.0,14.2257,14.2451,14.0513,14.0513,3400.0
2009-02-19 14:20:00,14.53,14.61,14.51,14.61,4800.0,14.0803,14.1579,14.061,14.1579,4800.0
2009-02-19 14:30:00,14.55,14.67,14.52,14.62,5500.0,14.0997,14.216,14.0707,14.1676,5500.0
2009-02-19 14:40:00,14.63,14.68,14.62,14.65,5700.0,14.1773,14.2257,14.1676,14.1966,5700.0
2009-02-19 14:50:00,14.62,14.7,14.57,14.65,11400.0,14.1676,14.2451,14.1191,14.1966,11400.0
2009-02-19 15:00:00,14.59,14.66,14.58,14.66,6800.0,14.1385,14.2063,14.1288,14.2063,6800.0
2009-02-19 15:10:00,14.63,14.63,14.5,14.52,7800.0,14.1773,14.1773,14.0513,14.0707,7800.0
2009-02-19 15:20:00,14.55,14.64,14.5,14.6,4100.0,14.0997,14.1869,14.0513,14.1482,4100.0
2009-02-19 15:30:00,14.58,14.6,14.41,14.41,5400.0,14.1288,14.1482,13.9641,13.9641,5400.0
2009-02-19 15:40:00,14.42,14.53,14.37,14.41,14200.0,13.9738,14.0803,13.9253,13.9641,14200.0
2009-02-19 15:50:00,14.47,14.55,14.45,14.5,9100.0,14.0222,14.0997,14.0028,14.0513,9100.0
2009-02-20 09:30:00,14.12,14.2,14.0,14.0,20200.0,13.683,13.7606,13.5667,13.5667,20200.0
2009-02-20 09:40:00,13.91,13.99,13.68,13.94,9100.0,13.4795,13.5571,13.2567,13.5086,9100.0
2009-02-20 09:50:00,14.0,14.1,13.86,13.88,9000.0,13.5667,13.6637,13.4311,13.4505,9000.0
2009-02-20 10:00:00,13.92,14.17,13.86,14.09,5800.0,13.4892,13.7315,13.4311,13.654,5800.0
2009-02-20 10:10:00,14.11,14.2,14.05,14.15,15600.0,13.6733,13.7606,13.6152,13.7121,15600.0
2009-02-20 10:20:00,14.1,14.26,14.1,14.26,7200.0,13.6637,13.8187,13.6637,13.8187,7200.0
2009-02-20 10:30:00,14.28,14.37,14.18,14.33,12500.0,13.8381,13.9253,13.7412,13.8865,12500.0
2009-02-20 10:40:00,14.31,14.4,14.29,14.35,3700.0,13.8672,13.9544,13.8478,13.9059,3700.0
2009-02-20 10:50:00,14.32,14.33,14.21,14.32,7600.0,13.8768,13.8865,13.7703,13.8768,7600.0
2009-02-20 11:00:00,14.31,14.37,14.3,14.35,7100.0,13.8672,13.9253,13.8575,13.9059,7100.0
2009-02-20 11:10:00,14.31,14.34,14.2,14.24,2700.0,13.8672,13.8962,13.7606,13.7993,2700.0
2009-02-20 11:20:00,14.24,14.29,14.11,14.11,3700.0,13.7993,13.8478,13.6733,13.6733,3700.0
2009-02-20 11:30:00,14.08,14.08,14.02,14.05,3300.0,13.6443,13.6443,13.5861,13.6152,3300.0
2009-02-20 11:40:00,14.03,14.05,13.9,13.91,5600.0,13.5958,13.6152,13.4698,13.4795,5600.0
2009-02-20 11:50:00,13.92,13.97,13.86,13.88,5800.0,13.4892,13.5377,13.4311,13.4505,5800.0
2009-02-20 12:00:00,13.88,13.97,13.88,13.96,1100.0,13.4505,13.5377,13.4505,13.528,1100.0
2009-02-20 12:10:00,13.97,14.01,13.94,13.97,3400.0,13.5377,13.5764,13.5086,13.5377,3400.0
2009-02-20 12:20:00,13.96,13.98,13.92,13.94,2000.0,13.528,13.5474,13.4892,13.5086,2000.0
2009-02-20 12:30:00,13.97,13.99,13.94,13.94,1700.0,13.5377,13.5571,13.5086,13.5086,1700.0
2009-02-20 12:40:00,13.95,13.95,13.85,13.85,1200.0,13.5183,13.5183,13.4214,13.4214,1200.0
2009-02-20 12:50:00,13.84,13.86,13.79,13.8,800.0,13.4117,13.4311,13.3632,13.3729,800.0
2009-02-20 13:00:00,13.85,13.85,13.81,13.81,1100.0,13.4214,13.4214,13.3826,13.3826,1100.0
2009-02-20 13:10:00,13.81,13.82,13.71,13.72,1500.0,13.3826,13.3923,13.2857,13.2954,1500.0
2009-02-20 13:20:00,13.72,13.74,13.71,13.71,2600.0,13.2954,13.3148,13.2857,13.2857,2600.0
2009-02-20 13:30:00,13.72,13.74,13.54,13.73,10900.0,13.2954,13.3148,13.121,13.3051,10900.0
2009-02-20 13:40:00,13.71,13.78,13.71,13.78,1100.0,13.2857,13.3536,13.2857,13.3536,1100.0
2009-02-20 13:50:00,13.76,13.92,13.74,13.88,6400.0,13.3342,13.4892,13.3148,13.4505,6400.0
2009-02-20 14:00:00,13.86,13.89,13.82,13.88,3100.0,13.4311,13.4602,13.3923,13.4505,3100.0
2009-02-20 14:10:00,13.87,14.1,13.87,14.1,9100.0,13.4408,13.6637,13.4408,13.6637,9100.0
2009-02-20 14:20:00,14.09,14.27,14.06,14.16,6400.0,13.654,13.8284,13.6249,13.7218,6400.0
2009-02-20 14:30:00,14.19,14.29,14.17,14.29,9600.0,13.7509,13.8478,13.7315,13.8478,9600.0
2009-02-20 14:40:00,14.28,14.47,14.28,14.46,4400.0,13.8381,14.0222,13.8381,14.0125,4400.0
2009-02-20 14:50:00,14.45,14.59,14.36,14.43,6900.0,14.0028,14.1385,13.9156,13.9834,6900.0
2009-02-20 15:00:00,14.44,14.44,14.3,14.33,5100.0,13.9931,13.9931,13.8575,13.8865,5100.0
2009-02-20 15:10:00,14.34,14.35,14.26,14.31,6800.0,13.8962,13.9059,13.8187,13.8672,6800.0
2009-02-20 15:20:00,14.27,14.32,14.21,14.21,3500.0,13.8284,13.8768,13.7703,13.7703,3500.0
2009-02-20 15:30:00,14.23,14.26,14.15,14.25,5900.0,13.7896,13.8187,13.7121,13.809,5900.0
2009-02-20 15:40:00,14.2,14.31,14.2,14.27,7700.0,13.7606,13.8672,13.7606,13.8284,7700.0
2009-02-20 15:50:00,14.28,14.32,14.21,14.29,10900.0,13.8381,13.8768,13.7703,13.8478,10900.0
2009-02-23 09:30:00,14.41,14.92,14.37,14.68,7200.0,13.9641,14.4583,13.9253,14.2257,7200.0
2009-02-23 09:40:00,14.68,14.68,14.14,14.14,6000.0,14.2257,14.2257,13.7024,13.7024,6000.0
2009-02-23 09:50:00,14.09,14.16,14.05,14.08,3100.0,13.654,13.7218,13.6152,13.6443,3100.0
2009-02-23 10:00:00,14.1,14.1,13.83,13.86,7200.0,13.6637,13.6637,13.402,13.4311,7200.0
2009-02-23 10:10:00,13.84,13.99,13.69,13.74,11000.0,13.4117,13.5571,13.2663,13.3148,11000.0
2009-02-23 10:20:00,13.69,13.8,13.68,13.68,12600.0,13.2663,13.3729,13.2567,13.2567,12600.0
2009-02-23 10:30:00,13.7,13.95,13.65,13.69,15500.0,13.276,13.5183,13.2276,13.2663,15500.0
2009-02-23 10:40:00,13.65,13.65,13.51,13.6,7500.0,13.2276,13.2276,13.0919,13.1791,7500.0
2009-02-23 10:50:00,13.63,13.65,13.55,13.57,3100.0,13.2082,13.2276,13.1307,13.1501,3100.0
2009-02-23 11:00:00,13.57,13.57,13.3,13.53,15100.0,13.1501,13.1501,12.8884,13.1113,15100.0
2009-02-23 11:10:00,13.54,13.67,13.51,13.67,10500.0,13.121,13.247,13.0919,13.247,10500.0
2009-02-23 11:20:00,13.62,13.7,13.6,13.6,4400.0,13.1985,13.276,13.1791,13.1791,4400.0
2009-02-23 11:30:00,13.6,13.71,13.5,13.62,14500.0,13.1791,13.2857,13.0822,13.1985,14500.0
2009-02-23 11:40:00,13.56,13.6,13.54,13.54,1200.0,13.1404,13.1791,13.121,13.121,1200.0
2009-02-23 11:50:00,13.57,13.59,13.46,13.48,3300.0,13.1501,13.1694,13.0435,13.0628,3300.0
2009-02-23 12:00:00,13.48,13.54,13.45,13.51,9800.0,13.0628,13.121,13.0338,13.0919,9800.0
2009-02-23 12:10:00,13.53,13.55,13.46,13.49,5400.0,13.1113,13.1307,13.0435,13.0725,5400.0
2009-02-23 12:20:00,13.55,13.55,13.48,13.48,4100.0,13.1307,13.1307,13.0628,13.0628,4100.0
2009-02-23 12:30:00,13.46,13.5,13.4,13.44,3400.0,13.0435,13.0822,12.9853,13.0241,3400.0
2009-02-23 12:40:00,13.41,13.5,13.41,13.44,4300.0,12.995,13.0822,12.995,13.0241,4300.0
2009-02-23 12:50:00,13.42,13.42,13.37,13.37,4700.0,13.0047,13.0047,12.9562,12.9562,4700.0
2009-02-23 13:00:00,13.37,13.41,13.28,13.28,9600.0,12.9562,12.995,12.869,12.869,9600.0
2009-02-23 13:10:00,13.27,13.32,13.25,13.25,8600.0,12.8593,12.9078,12.84,12.84,8600.0
2009-02-23 13:20:00,13.25,13.26,13.24,13.24,2100.0,12.84,12.8496,12.8303,12.8303,2100.0
2009-02-23 13:30:00,13.22,13.3,13.16,13.23,4400.0,12.8109,12.8884,12.7527,12.8206,4400.0
2009-02-23 13:40:00,13.23,13.23,13.12,13.12,4000.0,12.8206,12.8206,12.714,12.714,4000.0
2009-02-23 13:50:00,13.12,13.17,13.1,13.16,4100.0,12.714,12.7624,12.6946,12.7527,4100.0
2009-02-23 14:00:00,13.16,13.17,13.12,13.15,9700.0,12.7527,12.7624,12.714,12.7431,9700.0
2009-02-23 14:10:00,13.15,13.18,13.06,13.15,14800.0,12.7431,12.7721,12.6558,12.7431,14800.0
2009-02-23 14:20:00,13.16,13.18,13.14,13.18,7100.0,12.7527,12.7721,12.7334,12.7721,7100.0
2009-02-23 14:30:00,13.18,13.18,13.06,13.06,5700.0,12.7721,12.7721,12.6558,12.6558,5700.0
2009-02-23 14:40:00,13.07,13.07,12.83,12.83,8900.0,12.6655,12.6655,12.433,12.433,8900.0
2009-02-23 14:50:00,12.87,12.9,12.71,12.74,11600.0,12.4717,12.5008,12.3167,12.3457,11600.0
2009-02-23 15:00:00,12.75,12.93,12.72,12.83,9500.0,12.3554,12.5299,12.3264,12.433,9500.0
2009-02-23 15:10:00,12.81,13.05,12.81,13.02,11500.0,12.4136,12.6461,12.4136,12.6171,11500.0
2009-02-23 15:20:00,13.02,13.03,12.75,12.85,14100.0,12.6171,12.6268,12.3554,12.4523,14100.0
2009-02-23 15:30:00,12.81,13.06,12.77,13.03,10200.0,12.4136,12.6558,12.3748,12.6268,10200.0
2009-02-23 15:40:00,13.02,13.12,13.02,13.06,32700.0,12.6171,12.714,12.6171,12.6558,32700.0
2009-02-23 15:50:00,13.06,13.12,13.05,13.09,26700.0,12.6558,12.714,12.6461,12.6849,26700.0
2009-02-24 09:30:00,12.81,13.52,12.52,13.52,15500.0,12.4136,13.1016,12.1325,13.1016,15500.0
2009-02-24 09:40:00,13.51,13.64,13.33,13.37,9000.0,13.0919,13.2179,12.9175,12.9562,9000.0
2009-02-24 09:50:00,13.47,13.73,13.34,13.55,7200.0,13.0532,13.3051,12.9272,13.1307,7200.0
2009-02-24 10:00:00,13.52,13.52,13.38,13.48,10600.0,13.1016,13.1016,12.9659,13.0628,10600.0
2009-02-24 10:10:00,13.48,13.49,13.11,13.12,3900.0,13.0628,13.0725,12.7043,12.714,3900.0
2009-02-24 10:20:00,13.16,13.55,13.11,13.53,9100.0,12.7527,13.1307,12.7043,13.1113,9100.0
2009-02-24 10:30:00,13.58,13.87,13.58,13.85,10600.0,13.1597,13.4408,13.1597,13.4214,10600.0
2009-02-24 10:40:00,13.84,13.84,13.62,13.81,5900.0,13.4117,13.4117,13.1985,13.3826,5900.0
2009-02-24 10:50:00,13.85,13.88,13.71,13.78,7400.0,13.4214,13.4505,13.2857,13.3536,7400.0
2009-02-24 11:00:00,13.78,13.93,13.77,13.89,7600.0,13.3536,13.4989,13.3439,13.4602,7600.0
2009-02-24 11:10:00,13.85,14.06,13.81,14.02,10400.0,13.4214,13.6249,13.3826,13.5861,10400.0
2009-02-24 11:20:00,14.01,14.02,13.81,13.86,13700.0,13.5764,13.5861,13.3826,13.4311,13700.0
2009-02-24 11:30:00,13.88,13.88,13.8,13.82,2500.0,13.4505,13.4505,13.3729,13.3923,2500.0
2009-02-24 11:40:00,13.84,13.84,13.76,13.79,5400.0,13.4117,13.4117,13.3342,13.3632,5400.0
2009-02-24 11:50:00,13.79,13.8,13.73,13.75,2100.0,13.3632,13.3729,13.3051,13.3245,2100.0
2009-02-24 12:00:00,13.77,13.82,13.7,13.71,7500.0,13.3439,13.3923,13.276,13.2857,7500.0
2009-02-24 12:10:00,13.74,13.79,13.7,13.76,3900.0,13.3148,13.3632,13.276,13.3342,3900.0
2009-02-24 12:20:00,13.79,13.85,13.72,13.83,5500.0,13.3632,13.4214,13.2954,13.402,5500.0
2009-02-24 12:30:00,13.83,13.93,13.79,13.93,2700.0,13.402,13.4989,13.3632,13.4989,2700.0
2009-02-24 12:40:00,13.88,13.93,13.82,13.82,4000.0,13.4505,13.4989,13.3923,13.3923,4000.0
2009-02-24 12:50:00,13.82,13.96,13.82,13.9,14700.0,13.3923,13.528,13.3923,13.4698,14700.0
2009-02-24 13:00:00,13.9,13.9,13.81,13.87,5600.0,13.4698,13.4698,13.3826,13.4408,5600.0
2009-02-24 13:10:00,13.86,13.9,13.81,13.85,3600.0,13.4311,13.4698,13.3826,13.4214,3600.0
2009-02-24 13:20:00,13.9,14.19,13.9,14.19,5400.0,13.4698,13.7509,13.4698,13.7509,5400.0
2009-02-24 13:30:00,14.23,14.23,14.15,14.21,4600.0,13.7896,13.7896,13.7121,13.7703,4600.0
2009-02-24 13:40:00,14.21,14.23,14.18,14.18,4800.0,13.7703,13.7896,13.7412,13.7412,4800.0
2009-02-24 13:50:00,14.2,14.41,14.2,14.4,6800.0,13.7606,13.9641,13.7606,13.9544,6800.0
2009-02-24 14:00:00,14.4,14.41,14.32,14.34,8800.0,13.9544,13.9641,13.8768,13.8962,8800.0
2009-02-24 14:10:00,14.34,14.39,14.23,14.37,9200.0,13.8962,13.9447,13.7896,13.9253,9200.0
2009-02-24 14:20:00,14.34,14.41,14.31,14.37,4400.0,13.8962,13.9641,13.8672,13.9253,4400.0
2009-02-24 14:30:00,14.37,14.52,14.33,14.47,7200.0,13.9253,14.0707,13.8865,14.0222,7200.0
2009-02-24 14:40:00,14.46,14.47,14.34,14.4,16600.0,14.0125,14.0222,13.8962,13.9544,16600.0
2009-02-24 14:50:00,14.36,14.43,14.33,14.4,9800.0,13.9156,13.9834,13.8865,13.9544,9800.0
2009-02-24 15:00:00,14.45,14.5,14.34,14.43,11400.0,14.0028,14.0513,13.8962,13.9834,11400.0
2009-02-24 15:10:00,14.45,14.51,14.38,14.51,16800.0,14.0028,14.061,13.935,14.061,16800.0
2009-02-24 15:20:00,14.56,14.6,14.49,14.51,10200.0,14.1094,14.1482,14.0416,14.061,10200.0
2009-02-24 15:30:00,14.51,14.52,14.19,14.27,26600.0,14.061,14.0707,13.7509,13.8284,26600.0
2009-02-24 15:40:00,14.27,14.44,14.09,14.44,34200.0,13.8284,13.9931,13.654,13.9931,34200.0
2009-02-24 15:50:00,14.44,14.8,14.44,14.74,59000.0,13.9931,14.342,13.9931,14.2838,59000.0
2009-02-25 09:30:00,14.99,15.82,14.99,15.21,24700.0,14.5261,15.3304,14.5261,14.7393,24700.0
2009-02-25 09:40:00,15.2,15.55,15.02,15.47,27300.0,14.7296,15.0688,14.5552,14.9913,27300.0
2009-02-25 09:50:00,15.44,16.4,15.44,16.14,85200.0,14.9622,15.8925,14.9622,15.6405,85200.0
2009-02-25 10:00:00,16.1,16.1,15.6,15.77,31900.0,15.6018,15.6018,15.1172,15.282,31900.0
2009-02-25 10:10:00,15.77,15.96,15.66,15.87,38100.0,15.282,15.4661,15.1754,15.3789,38100.0
2009-02-25 10:20:00,15.91,15.96,15.75,15.86,12100.0,15.4176,15.4661,15.2626,15.3692,12100.0
2009-02-25 10:30:00,15.89,16.25,15.84,15.9,55400.0,15.3983,15.7471,15.3498,15.408,55400.0
2009-02-25 10:40:00,15.92,15.94,15.65,15.71,24900.0,15.4273,15.4467,15.1657,15.2238,24900.0
2009-02-25 10:50:00,15.74,15.85,15.71,15.83,14100.0,15.2529,15.3595,15.2238,15.3401,14100.0
2009-02-25 11:00:00,15.84,15.97,15.75,15.81,22500.0,15.3498,15.4758,15.2626,15.3207,22500.0
2009-02-25 11:10:00,15.84,16.14,15.79,16.02,14100.0,15.3498,15.6405,15.3014,15.5242,14100.0
2009-02-25 11:20:00,16.02,16.06,15.84,15.99,12600.0,15.5242,15.563,15.3498,15.4952,12600.0
2009-02-25 11:30:00,15.99,16.0,15.86,15.91,12400.0,15.4952,15.5049,15.3692,15.4176,12400.0
2009-02-25 11:40:00,15.98,16.02,15.92,15.95,21100.0,15.4855,15.5242,15.4273,15.4564,21100.0
2009-02-25 11:50:00,15.92,15.94,15.66,15.75,22900.0,15.4273,15.4467,15.1754,15.2626,22900.0
2009-02-25 12:00:00,15.75,15.85,15.69,15.72,17100.0,15.2626,15.3595,15.2044,15.2335,17100.0
2009-02-25 12:10:00,15.77,15.83,15.76,15.78,7200.0,15.282,15.3401,15.2723,15.2917,7200.0
2009-02-25 12:20:00,15.75,15.82,15.61,15.61,11900.0,15.2626,15.3304,15.1269,15.1269,11900.0
2009-02-25 12:30:00,15.7,15.82,15.68,15.82,4600.0,15.2141,15.3304,15.1948,15.3304,4600.0
2009-02-25 12:40:00,15.81,15.84,15.65,15.65,18200.0,15.3207,15.3498,15.1657,15.1657,18200.0
2009-02-25 12:50:00,15.68,15.88,15.68,15.7,11500.0,15.1948,15.3886,15.1948,15.2141,11500.0
2009-02-25 13:00:00,15.7,15.85,15.68,15.82,6500.0,15.2141,15.3595,15.1948,15.3304,6500.0
2009-02-25 13:10:00,15.82,15.93,15.67,15.81,21200.0,15.3304,15.437,15.1851,15.3207,21200.0
2009-02-25 13:20:00,15.81,15.95,15.8,15.95,24900.0,15.3207,15.4564,15.311,15.4564,24900.0
2009-02-25 13:30:00,15.95,16.09,15.78,15.94,35800.0,15.4564,15.5921,15.2917,15.4467,35800.0
2009-02-25 13:40:00,15.95,16.02,15.91,16.02,23200.0,15.4564,15.5242,15.4176,15.5242,23200.0
2009-02-25 13:50:00,16.0,16.05,15.88,15.93,23800.0,15.5049,15.5533,15.3886,15.437,23800.0
2009-02-25 14:00:00,16.01,16.09,15.89,16.05,15600.0,15.5145,15.5921,15.3983,15.5533,15600.0
2009-02-25 14:10:00,16.05,16.05,15.93,16.03,16000.0,15.5533,15.5533,15.437,15.5339,16000.0
2009-02-25 14:20:00,16.01,16.09,15.97,16.03,26500.0,15.5145,15.5921,15.4758,15.5339,26500.0
2009-02-25 14:30:00,16.03,16.03,15.98,16.0,6900.0,15.5339,15.5339,15.4855,15.5049,6900.0
2009-02-25 14:40:00,16.02,16.04,15.96,16.01,21600.0,15.5242,15.5436,15.4661,15.5145,21600.0
2009-02-25 14:50:00,16.03,16.04,16.0,16.03,12400.0,15.5339,15.5436,15.5049,15.5339,12400.0
2009-02-25 15:00:00,16.03,16.07,16.0,16.05,47100.0,15.5339,15.5727,15.5049,15.5533,47100.0
2009-02-25 15:10:00,16.07,16.23,15.96,16.11,37600.0,15.5727,15.7277,15.4661,15.6115,37600.0
2009-02-25 15:20:00,16.12,16.22,16.0,16.2,45100.0,15.6211,15.718,15.5049,15.6987,45100.0
2009-02-25 15:30:00,16.2,16.3,16.1,16.12,46500.0,15.6987,15.7956,15.6018,15.6211,46500.0
2009-02-25 15:40:00,16.13,16.15,15.93,16.04,23700.0,15.6308,15.6502,15.437,15.5436,23700.0
2009-02-25 15:50:00,16.01,16.08,15.86,15.89,56300.0,15.5145,15.5824,15.3692,15.3983,56300.0
2009-02-26 09:30:00,16.25,16.5,16.03,16.22,24500.0,15.7471,15.9894,15.5339,15.718,24500.0
2009-02-26 09:40:00,16.3,16.34,16.11,16.18,13100.0,15.7956,15.8343,15.6115,15.6793,13100.0
2009-02-26 09:50:00,16.18,16.32,16.13,16.28,10500.0,15.6793,15.815,15.6308,15.7762,10500.0
2009-02-26 10:00:00,16.27,16.34,16.23,16.28,11400.0,15.7665,15.8343,15.7277,15.7762,11400.0
2009-02-26 10:10:00,16.29,16.29,16.2,16.27,10200.0,15.7859,15.7859,15.6987,15.7665,10200.0
2009-02-26 10:20:00,16.29,16.29,16.19,16.19,16600.0,15.7859,15.7859,15.689,15.689,16600.0
2009-02-26 10:30:00,16.18,16.29,16.17,16.25,17000.0,15.6793,15.7859,15.6696,15.7471,17000.0
2009-02-26 10:40:00,16.27,16.29,16.2,16.22,12300.0,15.7665,15.7859,15.6987,15.718,12300.0
2009-02-26 10:50:00,16.27,16.27,16.15,16.25,6500.0,15.7665,15.7665,15.6502,15.7471,6500.0
2009-02-26 11:00:00,16.26,16.29,16.18,16.25,10000.0,15.7568,15.7859,15.6793,15.7471,10000.0
2009-02-26 11:10:00,16.26,16.27,16.23,16.25,10100.0,15.7568,15.7665,15.7277,15.7471,10100.0
2009-02-26 11:20:00,16.26,16.29,16.2,16.23,12200.0,15.7568,15.7859,15.6987,15.7277,12200.0
2009-02-26 11:30:00,16.22,16.27,16.21,16.21,5000.0,15.718,15.7665,15.7084,15.7084,5000.0
2009-02-26 11:40:00,16.22,16.25,16.21,16.24,5600.0,15.718,15.7471,15.7084,15.7374,5600.0
2009-02-26 11:50:00,16.24,16.24,16.21,16.24,5900.0,15.7374,15.7374,15.7084,15.7374,5900.0
2009-02-26 12:00:00,16.23,16.24,16.22,16.24,6300.0,15.7277,15.7374,15.718,15.7374,6300.0
2009-02-26 12:10:00,16.23,16.26,16.22,16.26,4900.0,15.7277,15.7568,15.718,15.7568,4900.0
2009-02-26 12:20:00,16.25,16.29,16.24,16.27,7900.0,15.7471,15.7859,15.7374,15.7665,7900.0
2009-02-26 12:30:00,16.25,16.27,16.2,16.21,8600.0,15.7471,15.7665,15.6987,15.7084,8600.0
2009-02-26 12:40:00,16.2,16.2,16.18,16.19,5100.0,15.6987,15.6987,15.6793,15.689,5100.0
2009-02-26 12:50:00,16.16,16.2,16.09,16.2,7100.0,15.6599,15.6987,15.5921,15.6987,7100.0
2009-02-26 13:00:00,16.19,16.22,16.17,16.17,7200.0,15.689,15.718,15.6696,15.6696,7200.0
2009-02-26 13:10:00,16.05,16.21,16.02,16.19,18300.0,15.5533,15.7084,15.5242,15.689,18300.0
2009-02-26 13:20:00,16.2,16.23,16.15,16.21,11800.0,15.6987,15.7277,15.6502,15.7084,11800.0
2009-02-26 13:30:00,16.21,16.22,16.16,16.2,8500.0,15.7084,15.718,15.6599,15.6987,8500.0
2009-02-26 13:40:00,16.2,16.34,16.2,16.29,8500.0,15.6987,15.8343,15.6987,15.7859,8500.0
2009-02-26 13:50:00,16.32,16.32,16.24,16.24,4100.0,15.815,15.815,15.7374,15.7374,4100.0
2009-02-26 14:00:00,16.23,16.26,16.17,16.21,4400.0,15.7277,15.7568,15.6696,15.7084,4400.0
2009-02-26 14:10:00,16.24,16.26,16.14,16.21,8600.0,15.7374,15.7568,15.6405,15.7084,8600.0
2009-02-26 14:20:00,16.25,16.29,16.1,16.14,7100.0,15.7471,15.7859,15.6018,15.6405,7100.0
2009-02-26 14:30:00,16.13,16.24,16.1,16.22,7600.0,15.6308,15.7374,15.6018,15.718,7600.0
2009-02-26 14:40:00,16.21,16.26,16.2,16.25,5700.0,15.7084,15.7568,15.6987,15.7471,5700.0
2009-02-26 14:50:00,16.26,16.27,16.11,16.18,8300.0,15.7568,15.7665,15.6115,15.6793,8300.0
2009-02-26 15:00:00,16.18,16.23,16.12,16.2,9000.0,15.6793,15.7277,15.6211,15.6987,9000.0
2009-02-26 15:10:00,16.18,16.21,16.11,16.15,12800.0,15.6793,15.7084,15.6115,15.6502,12800.0
2009-02-26 15:20:00,16.15,16.24,16.15,16.19,6900.0,15.6502,15.7374,15.6502,15.689,6900.0
2009-02-26 15:30:00,16.19,16.26,16.19,16.25,12900.0,15.689,15.7568,15.689,15.7471,12900.0
2009-02-26 15:40:00,16.25,16.29,16.23,16.24,23900.0,15.7471,15.7859,15.7277,15.7374,23900.0
2009-02-26 15:50:00,16.24,16.25,16.0,16.08,47000.0,15.7374,15.7471,15.5049,15.5824,47000.0
2009-02-27 09:30:00,15.85,16.17,15.6,16.11,12500.0,15.3595,15.6696,15.1172,15.6115,12500.0
2009-02-27 09:40:00,16.25,16.26,16.08,16.19,4800.0,15.7471,15.7568,15.5824,15.689,4800.0
2009-02-27 09:50:00,16.19,16.2,16.08,16.09,9100.0,15.689,15.6987,15.5824,15.5921,9100.0
2009-02-27 10:00:00,16.12,16.35,16.12,16.3,16300.0,15.6211,15.844,15.6211,15.7956,16300.0
2009-02-27 10:10:00,16.36,16.55,16.34,16.47,19300.0,15.8537,16.0378,15.8343,15.9603,19300.0
2009-02-27 10:20:00,16.48,16.53,16.37,16.47,19100.0,15.97,16.0185,15.8634,15.9603,19100.0
2009-02-27 10:30:00,16.49,16.51,16.46,16.46,4100.0,15.9797,15.9991,15.9506,15.9506,4100.0
2009-02-27 10:40:00,16.45,16.6,16.43,16.6,8400.0,15.9409,16.0863,15.9215,16.0863,8400.0
2009-02-27 10:50:00,16.6,16.68,16.5,16.52,3400.0,16.0863,16.1638,15.9894,16.0088,3400.0
2009-02-27 11:00:00,16.49,16.5,16.3,16.45,10900.0,15.9797,15.9894,15.7956,15.9409,10900.0
2009-02-27 11:10:00,16.5,16.55,16.5,16.51,1800.0,15.9894,16.0378,15.9894,15.9991,1800.0
2009-02-27 11:20:00,16.51,16.55,16.46,16.55,4400.0,15.9991,16.0378,15.9506,16.0378,4400.0
2009-02-27 11:30:00,16.5,16.52,16.47,16.5,5100.0,15.9894,16.0088,15.9603,15.9894,5100.0
2009-02-27 11:40:00,16.55,16.57,16.52,16.56,7800.0,16.0378,16.0572,16.0088,16.0475,7800.0
2009-02-27 11:50:00,16.49,16.58,16.43,16.55,4400.0,15.9797,16.0669,15.9215,16.0378,4400.0
2009-02-27 12:00:00,16.57,16.59,16.35,16.35,17000.0,16.0572,16.0766,15.844,15.844,17000.0
2009-02-27 12:10:00,16.35,16.5,16.26,16.42,15600.0,15.844,15.9894,15.7568,15.9119,15600.0
2009-02-27 12:20:00,16.46,16.59,16.46,16.59,800.0,15.9506,16.0766,15.9506,16.0766,800.0
2009-02-27 12:30:00,16.59,16.6,16.42,16.46,7200.0,16.0766,16.0863,15.9119,15.9506,7200.0
2009-02-27 12:40:00,16.43,16.51,16.42,16.51,4900.0,15.9215,15.9991,15.9119,15.9991,4900.0
2009-02-27 12:50:00,16.59,16.59,16.52,16.57,4700.0,16.0766,16.0766,16.0088,16.0572,4700.0
2009-02-27 13:00:00,16.57,16.6,16.55,16.6,4400.0,16.0572,16.0863,16.0378,16.0863,4400.0
2009-02-27 13:10:00,16.56,16.57,16.53,16.53,2300.0,16.0475,16.0572,16.0185,16.0185,2300.0
2009-02-27 13:20:00,16.59,16.6,16.55,16.56,3400.0,16.0766,16.0863,16.0378,16.0475,3400.0
2009-02-27 13:30:00,16.56,16.61,16.54,16.6,8000.0,16.0475,16.096,16.0281,16.0863,8000.0
2009-02-27 13:40:00,16.6,16.68,16.58,16.68,9500.0,16.0863,16.1638,16.0669,16.1638,9500.0
2009-02-27 13:50:00,16.7,16.75,16.68,16.71,5600.0,16.1832,16.2316,16.1638,16.1929,5600.0
2009-02-27 14:00:00,16.7,16.81,16.66,16.78,3100.0,16.1832,16.2898,16.1444,16.2607,3100.0
2009-02-27 14:10:00,16.75,16.76,16.72,16.74,7200.0,16.2316,16.2413,16.2026,16.222,7200.0
2009-02-27 14:20:00,16.69,16.73,16.59,16.64,3800.0,16.1735,16.2123,16.0766,16.1251,3800.0
2009-02-27 14:30:00,16.67,16.67,16.6,16.63,11100.0,16.1541,16.1541,16.0863,16.1154,11100.0
2009-02-27 14:40:00,16.64,16.75,16.61,16.74,6400.0,16.1251,16.2316,16.096,16.222,6400.0
2009-02-27 14:50:00,16.73,16.78,16.71,16.71,5500.0,16.2123,16.2607,16.1929,16.1929,5500.0
2009-02-27 15:00:00,16.7,16.7,16.51,16.51,8000.0,16.1832,16.1832,15.9991,15.9991,8000.0
2009-02-27 15:10:00,16.53,16.55,16.44,16.44,14100.0,16.0185,16.0378,15.9312,15.9312,14100.0
2009-02-27 15:20:00,16.53,16.62,16.42,16.53,12600.0,16.0185,16.1057,15.9119,16.0185,12600.0
2009-02-27 15:30:00,16.49,16.68,16.49,16.54,11600.0,15.9797,16.1638,15.9797,16.0281,11600.0
2009-02-27 15:40:00,16.57,16.8,16.53,16.8,23000.0,16.0572,16.2801,16.0185,16.2801,23000.0
2009-02-27 15:50:00,16.79,16.86,16.68,16.71,29300.0,16.2704,16.3382,16.1638,16.1929,29300.0
2009-03-02 09:30:00,16.42,16.75,16.21,16.49,19500.0,15.9119,16.2316,15.7084,15.9797,19500.0
2009-03-02 09:40:00,16.49,16.93,16.49,16.91,9700.0,15.9797,16.4061,15.9797,16.3867,9700.0
2009-03-02 09:50:00,16.9,16.93,16.68,16.71,12500.0,16.377,16.4061,16.1638,16.1929,12500.0
2009-03-02 10:00:00,16.75,16.79,16.6,16.6,11700.0,16.2316,16.2704,16.0863,16.0863,11700.0
2009-03-02 10:10:00,16.73,16.8,16.4,16.47,5800.0,16.2123,16.2801,15.8925,15.9603,5800.0
2009-03-02 10:20:00,16.35,16.39,16.2,16.23,6800.0,15.844,15.8828,15.6987,15.7277,6800.0
2009-03-02 10:30:00,16.23,16.25,16.11,16.18,5600.0,15.7277,15.7471,15.6115,15.6793,5600.0
2009-03-02 10:40:00,16.14,16.31,16.11,16.15,11000.0,15.6405,15.8053,15.6115,15.6502,11000.0
2009-03-02 10:50:00,16.15,16.18,16.12,16.13,4100.0,15.6502,15.6793,15.6211,15.6308,4100.0
2009-03-02 11:00:00,16.11,16.17,16.05,16.05,7500.0,15.6115,15.6696,15.5533,15.5533,7500.0
2009-03-02 11:10:00,16.04,16.1,16.03,16.03,4300.0,15.5436,15.6018,15.5339,15.5339,4300.0
2009-03-02 11:20:00,16.1,16.1,15.91,15.92,7400.0,15.6018,15.6018,15.4176,15.4273,7400.0
2009-03-02 11:30:00,15.91,16.08,15.87,15.99,13000.0,15.4176,15.5824,15.3789,15.4952,13000.0
2009-03-02 11:40:00,16.01,16.02,15.93,15.93,5900.0,15.5145,15.5242,15.437,15.437,5900.0
2009-03-02 11:50:00,15.93,15.97,15.88,15.97,5000.0,15.437,15.4758,15.3886,15.4758,5000.0
2009-03-02 12:00:00,15.94,16.12,15.94,16.09,4900.0,15.4467,15.6211,15.4467,15.5921,4900.0
2009-03-02 12:10:00,16.09,16.09,15.92,15.92,4000.0,15.5921,15.5921,15.4273,15.4273,4000.0
2009-03-02 12:20:00,15.92,15.94,15.86,15.86,4600.0,15.4273,15.4467,15.3692,15.3692,4600.0
2009-03-02 12:30:00,15.87,16.01,15.86,15.96,6200.0,15.3789,15.5145,15.3692,15.4661,6200.0
2009-03-02 12:40:00,16.01,16.01,15.89,15.89,5200.0,15.5145,15.5145,15.3983,15.3983,5200.0
2009-03-02 12:50:00,15.9,16.01,15.9,15.95,6500.0,15.408,15.5145,15.408,15.4564,6500.0
2009-03-02 13:00:00,15.95,15.99,15.9,15.9,6600.0,15.4564,15.4952,15.408,15.408,6600.0
2009-03-02 13:10:00,15.91,15.91,15.6,15.83,18600.0,15.4176,15.4176,15.1172,15.3401,18600.0
2009-03-02 13:20:00,15.83,15.83,15.75,15.82,6300.0,15.3401,15.3401,15.2626,15.3304,6300.0
2009-03-02 13:30:00,15.81,15.85,15.76,15.81,8100.0,15.3207,15.3595,15.2723,15.3207,8100.0
2009-03-02 13:40:00,15.81,15.98,15.8,15.98,13700.0,15.3207,15.4855,15.311,15.4855,13700.0
2009-03-02 13:50:00,15.99,16.07,15.94,16.07,5500.0,15.4952,15.5727,15.4467,15.5727,5500.0
2009-03-02 14:00:00,16.11,16.2,16.09,16.09,6200.0,15.6115,15.6987,15.5921,15.5921,6200.0
2009-03-02 14:10:00,16.11,16.14,15.94,16.02,4300.0,15.6115,15.6405,15.4467,15.5242,4300.0
2009-03-02 14:20:00,15.98,16.04,15.94,15.96,10100.0,15.4855,15.5436,15.4467,15.4661,10100.0
2009-03-02 14:30:00,15.99,16.2,15.95,16.1,6000.0,15.4952,15.6987,15.4564,15.6018,6000.0
2009-03-02 14:40:00,16.07,16.13,15.92,15.96,5500.0,15.5727,15.6308,15.4273,15.4661,5500.0
2009-03-02 14:50:00,15.97,16.07,15.79,15.79,15400.0,15.4758,15.5727,15.3014,15.3014,15400.0
2009-03-02 15:00:00,15.85,15.87,15.79,15.81,18100.0,15.3595,15.3789,15.3014,15.3207,18100.0
2009-03-02 15:10:00,15.81,15.83,15.74,15.74,20100.0,15.3207,15.3401,15.2529,15.2529,20100.0
2009-03-02 15:20:00,15.74,15.78,15.67,15.7,43500.0,15.2529,15.2917,15.1851,15.2141,43500.0
2009-03-02 15:30:00,15.71,15.77,15.67,15.72,14500.0,15.2238,15.282,15.1851,15.2335,14500.0
2009-03-02 15:40:00,15.72,15.77,15.68,15.71,13600.0,15.2335,15.282,15.1948,15.2238,13600.0
2009-03-02 15:50:00,15.7,15.81,15.67,15.69,24100.0,15.2141,15.3207,15.1851,15.2044,24100.0
2009-03-03 09:30:00,15.91,16.12,15.67,16.12,12400.0,15.4176,15.6211,15.1851,15.6211,12400.0
2009-03-03 09:40:00,16.27,16.27,16.0,16.08,7500.0,15.7665,15.7665,15.5049,15.5824,7500.0
2009-03-03 09:50:00,16.12,16.25,16.09,16.1,12200.0,15.6211,15.7471,15.5921,15.6018,12200.0
2009-03-03 10:00:00,16.09,16.25,16.03,16.11,5900.0,15.5921,15.7471,15.5339,15.6115,5900.0
2009-03-03 10:10:00,15.97,16.01,15.93,16.0,3000.0,15.4758,15.5145,15.437,15.5049,3000.0
2009-03-03 10:20:00,15.94,16.11,15.94,16.0,4800.0,15.4467,15.6115,15.4467,15.5049,4800.0
2009-03-03 10:30:00,15.94,16.04,15.94,15.99,15600.0,15.4467,15.5436,15.4467,15.4952,15600.0
2009-03-03 10:40:00,16.0,16.04,15.98,16.03,18700.0,15.5049,15.5436,15.4855,15.5339,18700.0
2009-03-03 10:50:00,16.02,16.04,15.97,15.98,6500.0,15.5242,15.5436,15.4758,15.4855,6500.0
2009-03-03 11:00:00,15.98,16.0,15.9,15.9,10200.0,15.4855,15.5049,15.408,15.408,10200.0
2009-03-03 11:10:00,15.84,15.84,15.54,15.55,4700.0,15.3498,15.3498,15.0591,15.0688,4700.0
2009-03-03 11:20:00,15.55,15.72,15.54,15.6,3300.0,15.0688,15.2335,15.0591,15.1172,3300.0
2009-03-03 11:30:00,15.55,15.6,15.54,15.54,5500.0,15.0688,15.1172,15.0591,15.0591,5500.0
2009-03-03 11:40:00,15.55,15.55,15.39,15.47,5400.0,15.0688,15.0688,14.9137,14.9913,5400.0
2009-03-03 11:50:00,15.46,15.46,15.33,15.35,3800.0,14.9816,14.9816,14.8556,14.875,3800.0
2009-03-03 12:00:00,15.37,15.4,15.35,15.38,6900.0,14.8944,14.9234,14.875,14.904,6900.0
2009-03-03 12:10:00,15.33,15.5,15.32,15.44,5000.0,14.8556,15.0203,14.8459,14.9622,5000.0
2009-03-03 12:20:00,15.48,15.57,15.45,15.53,7500.0,15.0009,15.0882,14.9719,15.0494,7500.0
2009-03-03 12:30:00,15.49,15.5,15.37,15.37,31700.0,15.0106,15.0203,14.8944,14.8944,31700.0
2009-03-03 12:40:00,15.34,15.5,15.34,15.5,3000.0,14.8653,15.0203,14.8653,15.0203,3000.0
2009-03-03 12:50:00,15.49,15.49,15.3,15.35,3400.0,15.0106,15.0106,14.8265,14.875,3400.0
2009-03-03 13:00:00,15.33,15.37,15.3,15.31,3600.0,14.8556,14.8944,14.8265,14.8362,3600.0
2009-03-03 13:10:00,15.33,15.38,15.26,15.38,8400.0,14.8556,14.904,14.7878,14.904,8400.0
2009-03-03 13:20:00,15.39,15.39,15.26,15.26,4000.0,14.9137,14.9137,14.7878,14.7878,4000.0
2009-03-03 13:30:00,15.27,15.27,15.13,15.19,7400.0,14.7974,14.7974,14.6618,14.7199,7400.0
2009-03-03 13:40:00,15.17,15.27,15.17,15.27,4100.0,14.7005,14.7974,14.7005,14.7974,4100.0
2009-03-03 13:50:00,15.27,15.3,15.23,15.27,13400.0,14.7974,14.8265,14.7587,14.7974,13400.0
2009-03-03 14:00:00,15.26,15.28,15.25,15.25,4900.0,14.7878,14.8071,14.7781,14.7781,4900.0
2009-03-03 14:10:00,15.26,15.28,15.22,15.23,9900.0,14.7878,14.8071,14.749,14.7587,9900.0
2009-03-03 14:20:00,15.24,15.28,15.22,15.28,35700.0,14.7684,14.8071,14.749,14.8071,35700.0
2009-03-03 14:30:00,15.3,15.31,15.25,15.3,17600.0,14.8265,14.8362,14.7781,14.8265,17600.0
2009-03-03 14:40:00,15.3,15.35,15.25,15.32,27500.0,14.8265,14.875,14.7781,14.8459,27500.0
2009-03-03 14:50:00,15.32,15.36,15.27,15.27,10300.0,14.8459,14.8847,14.7974,14.7974,10300.0
2009-03-03 15:00:00,15.3,15.3,15.19,15.2,14400.0,14.8265,14.8265,14.7199,14.7296,14400.0
2009-03-03 15:10:00,15.2,15.26,15.16,15.24,18900.0,14.7296,14.7878,14.6909,14.7684,18900.0
2009-03-03 15:20:00,15.25,15.25,15.16,15.22,16300.0,14.7781,14.7781,14.6909,14.749,16300.0
2009-03-03 15:30:00,15.22,15.26,15.17,15.19,25500.0,14.749,14.7878,14.7005,14.7199,25500.0
2009-03-03 15:40:00,15.21,15.27,15.17,15.2,25000.0,14.7393,14.7974,14.7005,14.7296,25000.0
2009-03-03 15:50:00,15.2,15.27,15.17,15.18,21000.0,14.7296,14.7974,14.7005,14.7102,21000.0
2009-03-04 09:30:00,15.59,15.93,15.47,15.82,21000.0,15.1075,15.437,14.9913,15.3304,21000.0
2009-03-04 09:40:00,15.81,15.84,15.6,15.62,16900.0,15.3207,15.3498,15.1172,15.1366,16900.0
2009-03-04 09:50:00,15.65,15.69,15.55,15.56,5200.0,15.1657,15.2044,15.0688,15.0785,5200.0
2009-03-04 10:00:00,15.55,15.61,15.45,15.47,5000.0,15.0688,15.1269,14.9719,14.9913,5000.0
2009-03-04 10:10:00,15.44,15.49,15.35,15.39,5400.0,14.9622,15.0106,14.875,14.9137,5400.0
2009-03-04 10:20:00,15.41,15.53,15.35,15.49,5900.0,14.9331,15.0494,14.875,15.0106,5900.0
2009-03-04 10:30:00,15.5,15.6,15.47,15.6,6000.0,15.0203,15.1172,14.9913,15.1172,6000.0
2009-03-04 10:40:00,15.6,15.73,15.37,15.46,20100.0,15.1172,15.2432,14.8944,14.9816,20100.0
2009-03-04 10:50:00,15.45,15.45,15.27,15.3,26900.0,14.9719,14.9719,14.7974,14.8265,26900.0
2009-03-04 11:00:00,15.34,15.39,15.23,15.23,17200.0,14.8653,14.9137,14.7587,14.7587,17200.0
2009-03-04 11:10:00,15.26,15.32,15.2,15.22,11100.0,14.7878,14.8459,14.7296,14.749,11100.0
2009-03-04 11:20:00,15.22,15.31,15.2,15.26,8800.0,14.749,14.8362,14.7296,14.7878,8800.0
2009-03-04 11:30:00,15.26,15.37,15.2,15.21,18300.0,14.7878,14.8944,14.7296,14.7393,18300.0
2009-03-04 11:40:00,15.22,15.36,15.22,15.25,8800.0,14.749,14.8847,14.749,14.7781,8800.0
2009-03-04 11:50:00,15.24,15.35,15.24,15.33,18200.0,14.7684,14.875,14.7684,14.8556,18200.0
2009-03-04 12:00:00,15.33,15.51,15.31,15.44,18200.0,14.8556,15.03,14.8362,14.9622,18200.0
2009-03-04 12:10:00,15.47,15.61,15.46,15.57,3800.0,14.9913,15.1269,14.9816,15.0882,3800.0
2009-03-04 12:20:00,15.57,15.63,15.36,15.37,11000.0,15.0882,15.1463,14.8847,14.8944,11000.0
2009-03-04 12:30:00,15.35,15.36,15.26,15.29,8000.0,14.875,14.8847,14.7878,14.8168,8000.0
2009-03-04 12:40:00,15.34,15.35,15.2,15.25,15400.0,14.8653,14.875,14.7296,14.7781,15400.0
2009-03-04 12:50:00,15.25,15.29,15.2,15.2,46700.0,14.7781,14.8168,14.7296,14.7296,46700.0
2009-03-04 13:00:00,15.23,15.25,15.12,15.24,85900.0,14.7587,14.7781,14.6521,14.7684,85900.0
2009-03-04 13:10:00,15.3,15.67,15.3,15.55,8800.0,14.8265,15.1851,14.8265,15.0688,8800.0
2009-03-04 13:20:00,15.6,15.62,15.49,15.61,21100.0,15.1172,15.1366,15.0106,15.1269,21100.0
2009-03-04 13:30:00,15.58,15.8,15.48,15.57,61000.0,15.0979,15.311,15.0009,15.0882,61000.0
2009-03-04 13:40:00,15.55,15.58,15.48,15.52,3900.0,15.0688,15.0979,15.0009,15.0397,3900.0
2009-03-04 13:50:00,15.5,15.52,15.39,15.44,2400.0,15.0203,15.0397,14.9137,14.9622,2400.0
2009-03-04 14:00:00,15.44,15.66,15.4,15.65,16400.0,14.9622,15.1754,14.9234,15.1657,16400.0
2009-03-04 14:10:00,15.62,15.64,15.46,15.46,19400.0,15.1366,15.156,14.9816,14.9816,19400.0
2009-03-04 14:20:00,15.51,15.51,15.35,15.36,8700.0,15.03,15.03,14.875,14.8847,8700.0
2009-03-04 14:30:00,15.4,15.41,15.36,15.38,23300.0,14.9234,14.9331,14.8847,14.904,23300.0
2009-03-04 14:40:00,15.37,15.4,15.35,15.37,47800.0,14.8944,14.9234,14.875,14.8944,47800.0
2009-03-04 14:50:00,15.38,15.4,15.35,15.37,8400.0,14.904,14.9234,14.875,14.8944,8400.0
2009-03-04 15:00:00,15.4,15.43,15.36,15.4,11600.0,14.9234,14.9525,14.8847,14.9234,11600.0
2009-03-04 15:10:00,15.4,15.5,15.35,15.5,21300.0,14.9234,15.0203,14.875,15.0203,21300.0
2009-03-04 15:20:00,15.5,15.53,15.36,15.36,32800.0,15.0203,15.0494,14.8847,14.8847,32800.0
2009-03-04 15:30:00,15.4,15.4,15.36,15.36,19900.0,14.9234,14.9234,14.8847,14.8847,19900.0
2009-03-04 15:40:00,15.34,15.42,15.32,15.33,35900.0,14.8653,14.9428,14.8459,14.8556,35900.0
2009-03-04 15:50:00,15.3,15.4,15.29,15.32,16500.0,14.8265,14.9234,14.8168,14.8459,16500.0
2009-03-05 09:30:00,14.76,15.24,14.51,15.0,23200.0,14.3032,14.7684,14.061,14.5358,23200.0
2009-03-05 09:40:00,15.0,15.21,14.96,15.0,32900.0,14.5358,14.7393,14.497,14.5358,32900.0
2009-03-05 09:50:00,15.0,15.14,14.93,14.98,12600.0,14.5358,14.6715,14.468,14.5164,12600.0
2009-03-05 10:00:00,14.99,15.05,14.93,14.95,15700.0,14.5261,14.5843,14.468,14.4873,15700.0
2009-03-05 10:10:00,14.92,14.95,14.8,14.83,7300.0,14.4583,14.4873,14.342,14.3711,7300.0
2009-03-05 10:20:00,14.85,15.01,14.85,14.99,7800.0,14.3904,14.5455,14.3904,14.5261,7800.0
2009-03-05 10:30:00,14.96,15.07,14.91,15.07,7900.0,14.497,14.6036,14.4486,14.6036,7900.0
2009-03-05 10:40:00,15.06,15.12,14.96,14.98,8900.0,14.5939,14.6521,14.497,14.5164,8900.0
2009-03-05 10:50:00,14.99,15.1,14.98,14.98,4400.0,14.5261,14.6327,14.5164,14.5164,4400.0
2009-03-05 11:00:00,14.99,15.02,14.91,14.95,4000.0,14.5261,14.5552,14.4486,14.4873,4000.0
2009-03-05 11:10:00,14.98,14.98,14.89,14.95,6100.0,14.5164,14.5164,14.4292,14.4873,6100.0
2009-03-05 11:20:00,14.95,14.95,14.87,14.92,5600.0,14.4873,14.4873,14.4098,14.4583,5600.0
2009-03-05 11:30:00,14.92,14.99,14.91,14.97,6300.0,14.4583,14.5261,14.4486,14.5067,6300.0
2009-03-05 11:40:00,14.96,14.99,14.89,14.94,6600.0,14.497,14.5261,14.4292,14.4777,6600.0
2009-03-05 11:50:00,14.91,14.91,14.82,14.88,1900.0,14.4486,14.4486,14.3614,14.4195,1900.0
2009-03-05 12:00:00,14.91,14.93,14.87,14.9,2000.0,14.4486,14.468,14.4098,14.4389,2000.0
2009-03-05 12:10:00,14.91,14.99,14.91,14.96,6600.0,14.4486,14.5261,14.4486,14.497,6600.0
2009-03-05 12:20:00,14.96,15.0,14.95,14.98,6300.0,14.497,14.5358,14.4873,14.5164,6300.0
2009-03-05 12:30:00,15.0,15.03,14.89,14.99,23300.0,14.5358,14.5649,14.4292,14.5261,23300.0
2009-03-05 12:40:00,14.99,15.1,14.99,15.07,4000.0,14.5261,14.6327,14.5261,14.6036,4000.0
2009-03-05 12:50:00,15.05,15.1,14.94,14.97,7700.0,14.5843,14.6327,14.4777,14.5067,7700.0
2009-03-05 13:00:00,14.98,14.99,14.93,14.95,4600.0,14.5164,14.5261,14.468,14.4873,4600.0
2009-03-05 13:10:00,14.97,14.98,14.91,14.93,4600.0,14.5067,14.5164,14.4486,14.468,4600.0
2009-03-05 13:20:00,14.94,14.94,14.84,14.91,3600.0,14.4777,14.4777,14.3808,14.4486,3600.0
2009-03-05 13:30:00,14.94,14.95,14.85,14.9,24700.0,14.4777,14.4873,14.3904,14.4389,24700.0
2009-03-05 13:40:00,14.92,14.95,14.88,14.9,4400.0,14.4583,14.4873,14.4195,14.4389,4400.0
2009-03-05 13:50:00,14.91,14.96,14.88,14.93,7700.0,14.4486,14.497,14.4195,14.468,7700.0
2009-03-05 14:00:00,14.9,14.9,14.79,14.85,5500.0,14.4389,14.4389,14.3323,14.3904,5500.0
2009-03-05 14:10:00,14.86,14.94,14.86,14.88,8500.0,14.4001,14.4777,14.4001,14.4195,8500.0
2009-03-05 14:20:00,14.84,14.87,14.81,14.83,2700.0,14.3808,14.4098,14.3517,14.3711,2700.0
2009-03-05 14:30:00,14.84,14.94,14.83,14.89,6800.0,14.3808,14.4777,14.3711,14.4292,6800.0
2009-03-05 14:40:00,14.9,14.91,14.81,14.81,8400.0,14.4389,14.4486,14.3517,14.3517,8400.0
2009-03-05 14:50:00,14.81,14.85,14.74,14.76,21900.0,14.3517,14.3904,14.2838,14.3032,21900.0
2009-03-05 15:00:00,14.76,14.85,14.73,14.77,27000.0,14.3032,14.3904,14.2742,14.3129,27000.0
2009-03-05 15:10:00,14.78,14.83,14.71,14.73,14400.0,14.3226,14.3711,14.2548,14.2742,14400.0
2009-03-05 15:20:00,14.67,14.8,14.65,14.69,18900.0,14.216,14.342,14.1966,14.2354,18900.0
2009-03-05 15:30:00,14.69,14.72,14.49,14.51,26500.0,14.2354,14.2645,14.0416,14.061,26500.0
2009-03-05 15:40:00,14.54,14.66,14.48,14.64,25000.0,14.09,14.2063,14.0319,14.1869,25000.0
2009-03-05 15:50:00,14.61,14.7,14.54,14.63,32200.0,14.1579,14.2451,14.09,14.1773,32200.0
2009-03-06 09:30:00,14.83,15.34,14.59,15.07,12200.0,14.3711,14.8653,14.1385,14.6036,12200.0
2009-03-06 09:40:00,15.03,15.17,14.91,14.99,4800.0,14.5649,14.7005,14.4486,14.5261,4800.0
2009-03-06 09:50:00,14.97,15.05,14.87,14.91,3700.0,14.5067,14.5843,14.4098,14.4486,3700.0
2009-03-06 10:00:00,14.94,14.94,14.67,14.71,13000.0,14.4777,14.4777,14.216,14.2548,13000.0
2009-03-06 10:10:00,14.7,14.7,14.46,14.46,3900.0,14.2451,14.2451,14.0125,14.0125,3900.0
2009-03-06 10:20:00,14.5,14.5,14.25,14.26,12800.0,14.0513,14.0513,13.809,13.8187,12800.0
2009-03-06 10:30:00,14.3,14.31,14.09,14.11,8900.0,13.8575,13.8672,13.654,13.6733,8900.0
2009-03-06 10:40:00,14.12,14.17,14.09,14.15,5700.0,13.683,13.7315,13.654,13.7121,5700.0
2009-03-06 10:50:00,14.09,14.15,14.08,14.1,2900.0,13.654,13.7121,13.6443,13.6637,2900.0
2009-03-06 11:00:00,14.09,14.18,14.06,14.18,5300.0,13.654,13.7412,13.6249,13.7412,5300.0
2009-03-06 11:10:00,14.21,14.23,14.15,14.19,3600.0,13.7703,13.7896,13.7121,13.7509,3600.0
2009-03-06 11:20:00,14.2,14.21,14.12,14.15,4200.0,13.7606,13.7703,13.683,13.7121,4200.0
2009-03-06 11:30:00,14.2,14.32,14.2,14.32,5600.0,13.7606,13.8768,13.7606,13.8768,5600.0
2009-03-06 11:40:00,14.31,14.31,14.18,14.24,3600.0,13.8672,13.8672,13.7412,13.7993,3600.0
2009-03-06 11:50:00,14.25,14.41,14.23,14.35,6300.0,13.809,13.9641,13.7896,13.9059,6300.0
2009-03-06 12:00:00,14.34,14.39,14.34,14.36,2700.0,13.8962,13.9447,13.8962,13.9156,2700.0
2009-03-06 12:10:00,14.38,14.42,14.37,14.38,2100.0,13.935,13.9738,13.9253,13.935,2100.0
2009-03-06 12:20:00,14.33,14.35,14.33,14.35,1000.0,13.8865,13.9059,13.8865,13.9059,1000.0
2009-03-06 12:30:00,14.34,14.34,14.26,14.26,2100.0,13.8962,13.8962,13.8187,13.8187,2100.0
2009-03-06 12:40:00,14.27,14.29,14.17,14.17,3400.0,13.8284,13.8478,13.7315,13.7315,3400.0
2009-03-06 12:50:00,14.18,14.3,14.18,14.3,2500.0,13.7412,13.8575,13.7412,13.8575,2500.0
2009-03-06 13:00:00,14.29,14.31,14.28,14.29,2100.0,13.8478,13.8672,13.8381,13.8478,2100.0
2009-03-06 13:10:00,14.33,14.33,14.2,14.24,3300.0,13.8865,13.8865,13.7606,13.7993,3300.0
2009-03-06 13:20:00,14.21,14.24,14.17,14.21,5600.0,13.7703,13.7993,13.7315,13.7703,5600.0
2009-03-06 13:30:00,14.23,14.28,14.15,14.23,2200.0,13.7896,13.8381,13.7121,13.7896,2200.0
2009-03-06 13:40:00,14.16,14.21,14.16,14.21,300.0,13.7218,13.7703,13.7218,13.7703,300.0
2009-03-06 13:50:00,14.22,14.27,14.16,14.18,3100.0,13.7799,13.8284,13.7218,13.7412,3100.0
2009-03-06 14:00:00,14.19,14.41,14.17,14.41,6600.0,13.7509,13.9641,13.7315,13.9641,6600.0
2009-03-06 14:10:00,14.41,14.42,14.3,14.31,4300.0,13.9641,13.9738,13.8575,13.8672,4300.0
2009-03-06 14:20:00,14.29,14.34,14.25,14.34,4700.0,13.8478,13.8962,13.809,13.8962,4700.0
2009-03-06 14:30:00,14.34,14.38,14.27,14.36,4900.0,13.8962,13.935,13.8284,13.9156,4900.0
2009-03-06 14:40:00,14.31,14.31,14.13,14.24,8400.0,13.8672,13.8672,13.6927,13.7993,8400.0
2009-03-06 14:50:00,14.24,14.3,14.17,14.17,4600.0,13.7993,13.8575,13.7315,13.7315,4600.0
2009-03-06 15:00:00,14.19,14.24,14.17,14.21,4200.0,13.7509,13.7993,13.7315,13.7703,4200.0
2009-03-06 15:10:00,14.25,14.3,14.21,14.26,7300.0,13.809,13.8575,13.7703,13.8187,7300.0
2009-03-06 15:20:00,14.25,14.27,14.11,14.15,9100.0,13.809,13.8284,13.6733,13.7121,9100.0
2009-03-06 15:30:00,14.18,14.38,14.18,14.35,7900.0,13.7412,13.935,13.7412,13.9059,7900.0
2009-03-06 15:40:00,14.36,14.6,14.35,14.52,16200.0,13.9156,14.1482,13.9059,14.0707,16200.0
2009-03-06 15:50:00,14.51,14.63,14.51,14.59,20100.0,14.061,14.1773,14.061,14.1385,20100.0
2009-03-09 09:30:00,14.4,14.66,14.08,14.57,6200.0,13.9544,14.2063,13.6443,14.1191,6200.0
2009-03-09 09:40:00,14.55,14.92,14.46,14.92,4500.0,14.0997,14.4583,14.0125,14.4583,4500.0
2009-03-09 09:50:00,14.91,14.93,14.64,14.64,4900.0,14.4486,14.468,14.1869,14.1869,4900.0
2009-03-09 10:00:00,14.58,14.79,14.58,14.77,2900.0,14.1288,14.3323,14.1288,14.3129,2900.0
2009-03-09 10:10:00,14.7,15.05,14.7,14.91,10300.0,14.2451,14.5843,14.2451,14.4486,10300.0
2009-03-09 10:20:00,14.82,14.82,14.76,14.79,2900.0,14.3614,14.3614,14.3032,14.3323,2900.0
2009-03-09 10:30:00,14.79,14.86,14.72,14.75,8900.0,14.3323,14.4001,14.2645,14.2935,8900.0
2009-03-09 10:40:00,14.71,14.74,14.56,14.56,5900.0,14.2548,14.2838,14.1094,14.1094,5900.0
2009-03-09 10:50:00,14.54,14.71,14.53,14.62,11600.0,14.09,14.2548,14.0803,14.1676,11600.0
2009-03-09 11:00:00,14.65,14.7,14.57,14.59,3900.0,14.1966,14.2451,14.1191,14.1385,3900.0
2009-03-09 11:10:00,14.59,14.7,14.55,14.66,3000.0,14.1385,14.2451,14.0997,14.2063,3000.0
2009-03-09 11:20:00,14.66,14.72,14.64,14.69,9600.0,14.2063,14.2645,14.1869,14.2354,9600.0
2009-03-09 11:30:00,14.69,14.69,14.45,14.46,3600.0,14.2354,14.2354,14.0028,14.0125,3600.0
2009-03-09 11:40:00,14.39,14.47,14.39,14.46,1500.0,13.9447,14.0222,13.9447,14.0125,1500.0
2009-03-09 11:50:00,14.35,14.43,14.28,14.36,2900.0,13.9059,13.9834,13.8381,13.9156,2900.0
2009-03-09 12:00:00,14.33,14.48,14.3,14.48,5500.0,13.8865,14.0319,13.8575,14.0319,5500.0
2009-03-09 12:10:00,14.48,14.63,14.46,14.58,11500.0,14.0319,14.1773,14.0125,14.1288,11500.0
2009-03-09 12:20:00,14.58,14.63,14.56,14.61,3000.0,14.1288,14.1773,14.1094,14.1579,3000.0
2009-03-09 12:30:00,14.58,14.58,14.41,14.41,1800.0,14.1288,14.1288,13.9641,13.9641,1800.0
2009-03-09 12:40:00,14.36,14.38,14.33,14.34,4600.0,13.9156,13.935,13.8865,13.8962,4600.0
2009-03-09 12:50:00,14.31,14.34,14.24,14.24,2900.0,13.8672,13.8962,13.7993,13.7993,2900.0
2009-03-09 13:00:00,14.24,14.25,14.16,14.16,2900.0,13.7993,13.809,13.7218,13.7218,2900.0
2009-03-09 13:10:00,14.16,14.16,14.09,14.09,3500.0,13.7218,13.7218,13.654,13.654,3500.0
2009-03-09 13:20:00,14.09,14.12,14.06,14.06,1700.0,13.654,13.683,13.6249,13.6249,1700.0
2009-03-09 13:30:00,14.12,14.28,14.12,14.21,2500.0,13.683,13.8381,13.683,13.7703,2500.0
2009-03-09 13:40:00,14.2,14.28,14.2,14.2,1100.0,13.7606,13.8381,13.7606,13.7606,1100.0
2009-03-09 13:50:00,14.25,14.25,14.16,14.2,1100.0,13.809,13.809,13.7218,13.7606,1100.0
2009-03-09 14:00:00,14.18,14.22,14.11,14.19,6200.0,13.7412,13.7799,13.6733,13.7509,6200.0
2009-03-09 14:10:00,14.17,14.19,14.11,14.19,4200.0,13.7315,13.7509,13.6733,13.7509,4200.0
2009-03-09 14:20:00,14.16,14.19,14.11,14.17,1200.0,13.7218,13.7509,13.6733,13.7315,1200.0
2009-03-09 14:30:00,14.19,14.19,14.09,14.09,5000.0,13.7509,13.7509,13.654,13.654,5000.0
2009-03-09 14:40:00,14.1,14.25,14.1,14.22,6400.0,13.6637,13.809,13.6637,13.7799,6400.0
2009-03-09 14:50:00,14.19,14.21,14.13,14.13,2600.0,13.7509,13.7703,13.6927,13.6927,2600.0
2009-03-09 15:00:00,14.16,14.2,14.07,14.1,4400.0,13.7218,13.7606,13.6346,13.6637,4400.0
2009-03-09 15:10:00,14.11,14.11,14.01,14.04,8400.0,13.6733,13.6733,13.5764,13.6055,8400.0
2009-03-09 15:20:00,13.98,14.11,13.95,14.08,5600.0,13.5474,13.6733,13.5183,13.6443,5600.0
2009-03-09 15:30:00,14.06,14.23,14.06,14.13,9900.0,13.6249,13.7896,13.6249,13.6927,9900.0
2009-03-09 15:40:00,14.1,14.11,14.03,14.05,6400.0,13.6637,13.6733,13.5958,13.6152,6400.0
2009-03-09 15:50:00,14.05,14.13,14.05,14.08,8200.0,13.6152,13.6927,13.6152,13.6443,8200.0
2009-03-10 09:30:00,14.65,14.94,14.65,14.94,16000.0,14.1966,14.4777,14.1966,14.4777,16000.0
2009-03-10 09:40:00,14.94,15.06,14.89,15.05,24500.0,14.4777,14.5939,14.4292,14.5843,24500.0
2009-03-10 09:50:00,15.01,15.02,14.9,14.99,16700.0,14.5455,14.5552,14.4389,14.5261,16700.0
2009-03-10 10:00:00,15.0,15.04,14.94,14.99,17300.0,14.5358,14.5746,14.4777,14.5261,17300.0
2009-03-10 10:10:00,15.0,15.03,14.89,14.94,20700.0,14.5358,14.5649,14.4292,14.4777,20700.0
2009-03-10 10:20:00,14.94,14.97,14.92,14.94,5800.0,14.4777,14.5067,14.4583,14.4777,5800.0
2009-03-10 10:30:00,14.96,15.03,14.94,15.0,11700.0,14.497,14.5649,14.4777,14.5358,11700.0
2009-03-10 10:40:00,15.03,15.15,14.95,15.08,19400.0,14.5649,14.6812,14.4873,14.6133,19400.0
2009-03-10 10:50:00,15.12,15.24,15.02,15.13,28800.0,14.6521,14.7684,14.5552,14.6618,28800.0
2009-03-10 11:00:00,15.13,15.24,15.1,15.16,10100.0,14.6618,14.7684,14.6327,14.6909,10100.0
2009-03-10 11:10:00,15.18,15.21,15.15,15.17,20400.0,14.7102,14.7393,14.6812,14.7005,20400.0
2009-03-10 11:20:00,15.2,15.21,15.15,15.18,17300.0,14.7296,14.7393,14.6812,14.7102,17300.0
2009-03-10 11:30:00,15.18,15.23,15.17,15.2,15500.0,14.7102,14.7587,14.7005,14.7296,15500.0
2009-03-10 11:40:00,15.18,15.32,15.18,15.32,24800.0,14.7102,14.8459,14.7102,14.8459,24800.0
2009-03-10 11:50:00,15.33,15.43,15.33,15.43,13200.0,14.8556,14.9525,14.8556,14.9525,13200.0
2009-03-10 12:00:00,15.43,15.6,15.43,15.49,28200.0,14.9525,15.1172,14.9525,15.0106,28200.0
2009-03-10 12:10:00,15.52,15.54,15.39,15.47,15400.0,15.0397,15.0591,14.9137,14.9913,15400.0
2009-03-10 12:20:00,15.49,15.54,15.49,15.5,9900.0,15.0106,15.0591,15.0106,15.0203,9900.0
2009-03-10 12:30:00,15.5,15.52,15.49,15.51,11200.0,15.0203,15.0397,15.0106,15.03,11200.0
2009-03-10 12:40:00,15.51,15.51,15.47,15.5,2800.0,15.03,15.03,14.9913,15.0203,2800.0
2009-03-10 12:50:00,15.51,15.51,15.47,15.47,5400.0,15.03,15.03,14.9913,14.9913,5400.0
2009-03-10 13:00:00,15.47,15.51,15.47,15.5,5000.0,14.9913,15.03,14.9913,15.0203,5000.0
2009-03-10 13:10:00,15.51,15.52,15.49,15.52,5900.0,15.03,15.0397,15.0106,15.0397,5900.0
2009-03-10 13:20:00,15.53,15.58,15.49,15.54,5200.0,15.0494,15.0979,15.0106,15.0591,5200.0
2009-03-10 13:30:00,15.57,15.72,15.54,15.6,10700.0,15.0882,15.2335,15.0591,15.1172,10700.0
2009-03-10 13:40:00,15.57,15.71,15.57,15.69,4500.0,15.0882,15.2238,15.0882,15.2044,4500.0
2009-03-10 13:50:00,15.7,15.77,15.6,15.6,6900.0,15.2141,15.282,15.1172,15.1172,6900.0
2009-03-10 14:00:00,15.65,15.68,15.6,15.6,6900.0,15.1657,15.1948,15.1172,15.1172,6900.0
2009-03-10 14:10:00,15.6,15.6,15.54,15.54,6300.0,15.1172,15.1172,15.0591,15.0591,6300.0
2009-03-10 14:20:00,15.55,15.6,15.55,15.58,7500.0,15.0688,15.1172,15.0688,15.0979,7500.0
2009-03-10 14:30:00,15.6,15.6,15.59,15.6,6200.0,15.1172,15.1172,15.1075,15.1172,6200.0
2009-03-10 14:40:00,15.6,15.6,15.54,15.54,5900.0,15.1172,15.1172,15.0591,15.0591,5900.0
2009-03-10 14:50:00,15.55,15.58,15.5,15.58,6500.0,15.0688,15.0979,15.0203,15.0979,6500.0
2009-03-10 15:00:00,15.59,15.61,15.56,15.6,9500.0,15.1075,15.1269,15.0785,15.1172,9500.0
2009-03-10 15:10:00,15.6,15.6,15.55,15.59,7300.0,15.1172,15.1172,15.0688,15.1075,7300.0
2009-03-10 15:20:00,15.57,15.6,15.56,15.6,13000.0,15.0882,15.1172,15.0785,15.1172,13000.0
2009-03-10 15:30:00,15.59,15.6,15.54,15.58,10200.0,15.1075,15.1172,15.0591,15.0979,10200.0
2009-03-10 15:40:00,15.58,15.59,15.48,15.5,9400.0,15.0979,15.1075,15.0009,15.0203,9400.0
2009-03-10 15:50:00,15.5,15.66,15.49,15.62,13400.0,15.0203,15.1754,15.0106,15.1366,13400.0
2009-03-11 09:30:00,15.8,16.0,15.37,15.55,11600.0,15.311,15.5049,14.8944,15.0688,11600.0
2009-03-11 09:40:00,15.56,15.82,15.38,15.76,19400.0,15.0785,15.3304,14.904,15.2723,19400.0
2009-03-11 09:50:00,15.74,16.0,15.69,15.92,5800.0,15.2529,15.5049,15.2044,15.4273,5800.0
2009-03-11 10:00:00,15.92,15.95,15.75,15.83,7400.0,15.4273,15.4564,15.2626,15.3401,7400.0
2009-03-11 10:10:00,15.79,15.9,15.74,15.9,4300.0,15.3014,15.408,15.2529,15.408,4300.0
2009-03-11 10:20:00,15.95,16.0,15.94,16.0,8600.0,15.4564,15.5049,15.4467,15.5049,8600.0
2009-03-11 10:30:00,16.0,16.12,15.95,15.95,9200.0,15.5049,15.6211,15.4564,15.4564,9200.0
2009-03-11 10:40:00,15.95,15.97,15.89,15.94,8100.0,15.4564,15.4758,15.3983,15.4467,8100.0
2009-03-11 10:50:00,15.96,16.08,15.94,16.01,12700.0,15.4661,15.5824,15.4467,15.5145,12700.0
2009-03-11 11:00:00,16.04,16.23,16.02,16.2,13700.0,15.5436,15.7277,15.5242,15.6987,13700.0
2009-03-11 11:10:00,16.2,16.29,16.17,16.29,8400.0,15.6987,15.7859,15.6696,15.7859,8400.0
2009-03-11 11:20:00,16.28,16.38,16.27,16.36,13000.0,15.7762,15.8731,15.7665,15.8537,13000.0
2009-03-11 11:30:00,16.35,16.36,16.27,16.32,10800.0,15.844,15.8537,15.7665,15.815,10800.0
2009-03-11 11:40:00,16.3,16.33,16.3,16.3,6300.0,15.7956,15.8246,15.7956,15.7956,6300.0
2009-03-11 11:50:00,16.3,16.34,16.24,16.24,14000.0,15.7956,15.8343,15.7374,15.7374,14000.0
2009-03-11 12:00:00,16.2,16.27,16.2,16.26,3700.0,15.6987,15.7665,15.6987,15.7568,3700.0
2009-03-11 12:10:00,16.28,16.29,16.25,16.27,8000.0,15.7762,15.7859,15.7471,15.7665,8000.0
2009-03-11 12:20:00,16.27,16.3,16.19,16.3,16300.0,15.7665,15.7956,15.689,15.7956,16300.0
2009-03-11 12:30:00,16.3,16.3,16.21,16.22,13900.0,15.7956,15.7956,15.7084,15.718,13900.0
2009-03-11 12:40:00,16.22,16.3,16.22,16.3,1300.0,15.718,15.7956,15.718,15.7956,1300.0
2009-03-11 12:50:00,16.3,16.3,16.27,16.28,9700.0,15.7956,15.7956,15.7665,15.7762,9700.0
2009-03-11 13:00:00,16.3,16.31,16.23,16.23,6700.0,15.7956,15.8053,15.7277,15.7277,6700.0
2009-03-11 13:10:00,16.23,16.25,16.2,16.23,2800.0,15.7277,15.7471,15.6987,15.7277,2800.0
2009-03-11 13:20:00,16.25,16.25,16.24,16.25,4900.0,15.7471,15.7471,15.7374,15.7471,4900.0
2009-03-11 13:30:00,16.24,16.25,16.21,16.25,9500.0,15.7374,15.7471,15.7084,15.7471,9500.0
2009-03-11 13:40:00,16.25,16.33,16.25,16.32,4700.0,15.7471,15.8246,15.7471,15.815,4700.0
2009-03-11 13:50:00,16.32,16.4,16.3,16.36,3600.0,15.815,15.8925,15.7956,15.8537,3600.0
2009-03-11 14:00:00,16.37,16.39,16.24,16.24,7400.0,15.8634,15.8828,15.7374,15.7374,7400.0
2009-03-11 14:10:00,16.24,16.26,16.24,16.24,8500.0,15.7374,15.7568,15.7374,15.7374,8500.0
2009-03-11 14:20:00,16.24,16.34,16.22,16.34,5600.0,15.7374,15.8343,15.718,15.8343,5600.0
2009-03-11 14:30:00,16.34,16.35,16.29,16.3,12700.0,15.8343,15.844,15.7859,15.7956,12700.0
2009-03-11 14:40:00,16.25,16.35,16.25,16.31,9900.0,15.7471,15.844,15.7471,15.8053,9900.0
2009-03-11 14:50:00,16.31,16.32,16.3,16.3,5800.0,15.8053,15.815,15.7956,15.7956,5800.0
2009-03-11 15:00:00,16.31,16.41,16.27,16.41,10600.0,15.8053,15.9022,15.7665,15.9022,10600.0
2009-03-11 15:10:00,16.41,16.48,16.39,16.48,12800.0,15.9022,15.97,15.8828,15.97,12800.0
2009-03-11 15:20:00,16.49,16.68,16.49,16.68,19900.0,15.9797,16.1638,15.9797,16.1638,19900.0
2009-03-11 15:30:00,16.67,16.84,16.61,16.84,41700.0,16.1541,16.3189,16.096,16.3189,41700.0
2009-03-11 15:40:00,16.83,16.95,16.75,16.85,51500.0,16.3092,16.4255,16.2316,16.3286,51500.0
2009-03-11 15:50:00,16.83,16.89,16.71,16.71,55700.0,16.3092,16.3673,16.1929,16.1929,55700.0
2009-03-12 09:30:00,16.85,17.0,16.6,16.97,9000.0,16.3286,16.4739,16.0863,16.4448,9000.0
2009-03-12 09:40:00,16.91,16.91,16.63,16.64,10600.0,16.3867,16.3867,16.1154,16.1251,10600.0
2009-03-12 09:50:00,16.64,16.7,16.54,16.68,8400.0,16.1251,16.1832,16.0281,16.1638,8400.0
2009-03-12 10:00:00,16.69,16.7,16.5,16.57,9200.0,16.1735,16.1832,15.9894,16.0572,9200.0
2009-03-12 10:10:00,16.61,16.85,16.58,16.83,8300.0,16.096,16.3286,16.0669,16.3092,8300.0
2009-03-12 10:20:00,16.84,16.87,16.83,16.87,2300.0,16.3189,16.3479,16.3092,16.3479,2300.0
2009-03-12 10:30:00,16.87,16.87,16.83,16.86,2800.0,16.3479,16.3479,16.3092,16.3382,2800.0
2009-03-12 10:40:00,16.86,17.0,16.84,17.0,12400.0,16.3382,16.4739,16.3189,16.4739,12400.0
2009-03-12 10:50:00,17.0,17.03,16.97,16.97,7600.0,16.4739,16.503,16.4448,16.4448,7600.0
2009-03-12 11:00:00,16.97,17.04,16.94,16.94,7300.0,16.4448,16.5127,16.4158,16.4158,7300.0
2009-03-12 11:10:00,16.97,16.99,16.88,16.99,6900.0,16.4448,16.4642,16.3576,16.4642,6900.0
2009-03-12 11:20:00,16.95,16.99,16.89,16.93,3200.0,16.4255,16.4642,16.3673,16.4061,3200.0
2009-03-12 11:30:00,16.95,16.97,16.85,16.86,2100.0,16.4255,16.4448,16.3286,16.3382,2100.0
2009-03-12 11:40:00,16.86,17.0,16.86,16.96,7600.0,16.3382,16.4739,16.3382,16.4351,7600.0
2009-03-12 11:50:00,17.0,17.0,16.97,16.99,1700.0,16.4739,16.4739,16.4448,16.4642,1700.0
2009-03-12 12:00:00,17.0,17.07,16.97,17.03,8400.0,16.4739,16.5417,16.4448,16.503,8400.0
2009-03-12 12:10:00,17.03,17.05,17.02,17.03,4000.0,16.503,16.5224,16.4933,16.503,4000.0
2009-03-12 12:20:00,17.04,17.07,16.94,17.02,8900.0,16.5127,16.5417,16.4158,16.4933,8900.0
2009-03-12 12:30:00,17.02,17.05,16.98,16.99,3500.0,16.4933,16.5224,16.4545,16.4642,3500.0
2009-03-12 12:40:00,16.99,17.0,16.93,16.97,2800.0,16.4642,16.4739,16.4061,16.4448,2800.0
2009-03-12 12:50:00,16.92,17.0,16.91,16.94,5400.0,16.3964,16.4739,16.3867,16.4158,5400.0
2009-03-12 13:00:00,17.0,17.0,16.97,16.99,1400.0,16.4739,16.4739,16.4448,16.4642,1400.0
2009-03-12 13:10:00,16.99,17.05,16.96,16.99,16700.0,16.4642,16.5224,16.4351,16.4642,16700.0
2009-03-12 13:20:00,16.99,17.09,16.95,16.95,4200.0,16.4642,16.5611,16.4255,16.4255,4200.0
2009-03-12 13:30:00,16.95,17.0,16.91,16.98,14700.0,16.4255,16.4739,16.3867,16.4545,14700.0
2009-03-12 13:40:00,17.0,17.03,16.97,17.03,5800.0,16.4739,16.503,16.4448,16.503,5800.0
2009-03-12 13:50:00,17.03,17.06,17.01,17.03,2900.0,16.503,16.5321,16.4836,16.503,2900.0
2009-03-12 14:00:00,17.02,17.05,17.02,17.05,2800.0,16.4933,16.5224,16.4933,16.5224,2800.0
2009-03-12 14:10:00,17.05,17.14,17.04,17.13,9500.0,16.5224,16.6096,16.5127,16.5999,9500.0
2009-03-12 14:20:00,17.14,17.2,17.12,17.14,8800.0,16.6096,16.6677,16.5902,16.6096,8800.0
2009-03-12 14:30:00,17.15,17.2,17.14,17.2,3700.0,16.6193,16.6677,16.6096,16.6677,3700.0
2009-03-12 14:40:00,17.2,17.27,17.18,17.25,10000.0,16.6677,16.7356,16.6483,16.7162,10000.0
2009-03-12 14:50:00,17.25,17.27,17.14,17.17,10500.0,16.7162,16.7356,16.6096,16.6386,10500.0
2009-03-12 15:00:00,17.15,17.18,17.14,17.15,5400.0,16.6193,16.6483,16.6096,16.6193,5400.0
2009-03-12 15:10:00,17.14,17.3,17.14,17.25,15000.0,16.6096,16.7646,16.6096,16.7162,15000.0
2009-03-12 15:20:00,17.25,17.28,17.23,17.27,6900.0,16.7162,16.7452,16.6968,16.7356,6900.0
2009-03-12 15:30:00,17.26,17.32,17.26,17.32,11600.0,16.7259,16.784,16.7259,16.784,11600.0
2009-03-12 15:40:00,17.31,17.33,17.27,17.29,20100.0,16.7743,16.7937,16.7356,16.7549,20100.0
2009-03-12 15:50:00,17.3,17.34,17.23,17.24,23900.0,16.7646,16.8034,16.6968,16.7065,23900.0
2009-03-13 09:30:00,17.28,17.35,17.01,17.1,9400.0,16.7452,16.8131,16.4836,16.5708,9400.0
2009-03-13 09:40:00,17.09,17.09,16.96,17.03,11700.0,16.5611,16.5611,16.4351,16.503,11700.0
2009-03-13 09:50:00,17.05,17.17,17.02,17.15,6800.0,16.5224,16.6386,16.4933,16.6193,6800.0
2009-03-13 10:00:00,17.13,17.19,17.09,17.19,6700.0,16.5999,16.658,16.5611,16.658,6700.0
2009-03-13 10:10:00,17.2,17.25,17.17,17.25,7000.0,16.6677,16.7162,16.6386,16.7162,7000.0
2009-03-13 10:20:00,17.25,17.3,17.22,17.22,5000.0,16.7162,16.7646,16.6871,16.6871,5000.0
2009-03-13 10:30:00,17.18,17.25,17.17,17.24,2300.0,16.6483,16.7162,16.6386,16.7065,2300.0
2009-03-13 10:40:00,17.24,17.29,17.22,17.29,4500.0,16.7065,16.7549,16.6871,16.7549,4500.0
2009-03-13 10:50:00,17.29,17.3,17.18,17.2,2900.0,16.7549,16.7646,16.6483,16.6677,2900.0
2009-03-13 11:00:00,17.18,17.26,17.15,17.15,7500.0,16.6483,16.7259,16.6193,16.6193,7500.0
2009-03-13 11:10:00,17.19,17.19,16.98,17.03,7400.0,16.658,16.658,16.4545,16.503,7400.0
2009-03-13 11:20:00,17.05,17.1,16.99,17.07,3900.0,16.5224,16.5708,16.4642,16.5417,3900.0
2009-03-13 11:30:00,17.06,17.1,17.06,17.1,1800.0,16.5321,16.5708,16.5321,16.5708,1800.0
2009-03-13 11:40:00,17.1,17.1,16.94,16.94,5600.0,16.5708,16.5708,16.4158,16.4158,5600.0
2009-03-13 11:50:00,16.92,16.92,16.85,16.89,2100.0,16.3964,16.3964,16.3286,16.3673,2100.0
2009-03-13 12:00:00,16.91,16.98,16.85,16.86,10800.0,16.3867,16.4545,16.3286,16.3382,10800.0
2009-03-13 12:10:00,16.85,16.85,16.7,16.7,4700.0,16.3286,16.3286,16.1832,16.1832,4700.0
2009-03-13 12:20:00,16.67,16.81,16.67,16.69,2500.0,16.1541,16.2898,16.1541,16.1735,2500.0
2009-03-13 12:30:00,16.67,16.86,16.67,16.82,4400.0,16.1541,16.3382,16.1541,16.2995,4400.0
2009-03-13 12:40:00,16.82,16.82,16.78,16.82,3600.0,16.2995,16.2995,16.2607,16.2995,3600.0
2009-03-13 12:50:00,16.8,16.88,16.8,16.85,1300.0,16.2801,16.3576,16.2801,16.3286,1300.0
2009-03-13 13:00:00,16.95,16.99,16.94,16.99,1500.0,16.4255,16.4642,16.4158,16.4642,1500.0
2009-03-13 13:10:00,16.98,17.01,16.97,17.0,3400.0,16.4545,16.4836,16.4448,16.4739,3400.0
2009-03-13 13:20:00,16.99,17.03,16.99,17.02,1800.0,16.4642,16.503,16.4642,16.4933,1800.0
2009-03-13 13:30:00,17.03,17.08,17.0,17.0,18400.0,16.503,16.5514,16.4739,16.4739,18400.0
2009-03-13 13:40:00,17.02,17.02,16.94,16.94,800.0,16.4933,16.4933,16.4158,16.4158,800.0
2009-03-13 13:50:00,16.99,17.04,16.99,17.0,4400.0,16.4642,16.5127,16.4642,16.4739,4400.0
2009-03-13 14:00:00,16.98,17.03,16.98,17.0,2600.0,16.4545,16.503,16.4545,16.4739,2600.0
2009-03-13 14:10:00,17.04,17.05,16.99,17.02,8600.0,16.5127,16.5224,16.4642,16.4933,8600.0
2009-03-13 14:20:00,17.03,17.05,17.01,17.05,1100.0,16.503,16.5224,16.4836,16.5224,1100.0
2009-03-13 14:30:00,17.1,17.13,17.07,17.11,5700.0,16.5708,16.5999,16.5417,16.5805,5700.0
2009-03-13 14:40:00,17.12,17.15,17.06,17.13,4400.0,16.5902,16.6193,16.5321,16.5999,4400.0
2009-03-13 14:50:00,17.11,17.13,17.06,17.07,2400.0,16.5805,16.5999,16.5321,16.5417,2400.0
2009-03-13 15:00:00,17.07,17.14,17.06,17.12,1100.0,16.5417,16.6096,16.5321,16.5902,1100.0
2009-03-13 15:10:00,17.08,17.15,17.08,17.14,2400.0,16.5514,16.6193,16.5514,16.6096,2400.0
2009-03-13 15:20:00,17.14,17.15,17.11,17.14,5000.0,16.6096,16.6193,16.5805,16.6096,5000.0
2009-03-13 15:30:00,17.15,17.16,17.1,17.12,5000.0,16.6193,16.629,16.5708,16.5902,5000.0
2009-03-13 15:40:00,17.12,17.25,17.07,17.17,31700.0,16.5902,16.7162,16.5417,16.6386,31700.0
2009-03-13 15:50:00,17.17,17.19,17.11,17.14,10200.0,16.6386,16.658,16.5805,16.6096,10200.0
2009-03-16 09:30:00,17.27,17.27,17.08,17.25,7200.0,16.7356,16.7356,16.5514,16.7162,7200.0
2009-03-16 09:40:00,17.25,17.38,17.23,17.23,7400.0,16.7162,16.8421,16.6968,16.6968,7400.0
2009-03-16 09:50:00,17.17,17.24,17.11,17.22,2700.0,16.6386,16.7065,16.5805,16.6871,2700.0
2009-03-16 10:00:00,17.2,17.25,17.2,17.25,2800.0,16.6677,16.7162,16.6677,16.7162,2800.0
2009-03-16 10:10:00,17.18,17.18,17.13,17.15,800.0,16.6483,16.6483,16.5999,16.6193,800.0
2009-03-16 10:20:00,17.1,17.2,17.1,17.12,1600.0,16.5708,16.6677,16.5708,16.5902,1600.0
2009-03-16 10:30:00,17.14,17.23,17.12,17.2,7100.0,16.6096,16.6968,16.5902,16.6677,7100.0
2009-03-16 10:40:00,17.22,17.22,17.07,17.07,4200.0,16.6871,16.6871,16.5417,16.5417,4200.0
2009-03-16 10:50:00,17.06,17.1,17.0,17.1,5700.0,16.5321,16.5708,16.4739,16.5708,5700.0
2009-03-16 11:00:00,17.08,17.1,17.03,17.08,3400.0,16.5514,16.5708,16.503,16.5514,3400.0
2009-03-16 11:10:00,17.05,17.1,17.02,17.06,1900.0,16.5224,16.5708,16.4933,16.5321,1900.0
2009-03-16 11:20:00,17.08,17.1,17.04,17.08,4800.0,16.5514,16.5708,16.5127,16.5514,4800.0
2009-03-16 11:30:00,17.12,17.17,17.12,17.15,4900.0,16.5902,16.6386,16.5902,16.6193,4900.0
2009-03-16 11:40:00,17.14,17.18,17.07,17.15,4200.0,16.6096,16.6483,16.5417,16.6193,4200.0
2009-03-16 11:50:00,17.15,17.2,17.03,17.08,3900.0,16.6193,16.6677,16.503,16.5514,3900.0
2009-03-16 12:00:00,17.04,17.04,16.89,16.97,13900.0,16.5127,16.5127,16.3673,16.4448,13900.0
2009-03-16 12:10:00,16.92,17.0,16.92,17.0,2200.0,16.3964,16.4739,16.3964,16.4739,2200.0
2009-03-16 12:20:00,16.99,17.0,16.99,16.99,1500.0,16.4642,16.4739,16.4642,16.4642,1500.0
2009-03-16 12:30:00,17.0,17.01,16.96,16.98,6100.0,16.4739,16.4836,16.4351,16.4545,6100.0
2009-03-16 12:40:00,16.97,17.01,16.96,17.0,1200.0,16.4448,16.4836,16.4351,16.4739,1200.0
2009-03-16 12:50:00,17.01,17.01,16.97,16.99,6600.0,16.4836,16.4836,16.4448,16.4642,6600.0
2009-03-16 13:00:00,16.99,16.99,16.94,16.98,2800.0,16.4642,16.4642,16.4158,16.4545,2800.0
2009-03-16 13:10:00,16.93,17.01,16.92,17.01,11000.0,16.4061,16.4836,16.3964,16.4836,11000.0
2009-03-16 13:20:00,17.0,17.0,16.89,16.93,11700.0,16.4739,16.4739,16.3673,16.4061,11700.0
2009-03-16 13:30:00,16.93,17.01,16.93,16.98,6900.0,16.4061,16.4836,16.4061,16.4545,6900.0
2009-03-16 13:40:00,17.0,17.01,16.99,17.01,2800.0,16.4739,16.4836,16.4642,16.4836,2800.0
2009-03-16 13:50:00,17.01,17.01,16.96,16.96,1600.0,16.4836,16.4836,16.4351,16.4351,1600.0
2009-03-16 14:00:00,16.96,16.97,16.82,16.93,5600.0,16.4351,16.4448,16.2995,16.4061,5600.0
2009-03-16 14:10:00,16.92,16.95,16.91,16.93,1200.0,16.3964,16.4255,16.3867,16.4061,1200.0
2009-03-16 14:20:00,16.93,16.94,16.9,16.91,2300.0,16.4061,16.4158,16.377,16.3867,2300.0
2009-03-16 14:30:00,16.9,16.91,16.83,16.84,3400.0,16.377,16.3867,16.3092,16.3189,3400.0
2009-03-16 14:40:00,16.87,16.89,16.86,16.88,2000.0,16.3479,16.3673,16.3382,16.3576,2000.0
2009-03-16 14:50:00,16.87,16.95,16.85,16.85,3700.0,16.3479,16.4255,16.3286,16.3286,3700.0
2009-03-16 15:00:00,16.91,16.91,16.7,16.81,5500.0,16.3867,16.3867,16.1832,16.2898,5500.0
2009-03-16 15:10:00,16.78,16.78,16.61,16.65,5200.0,16.2607,16.2607,16.096,16.1347,5200.0
2009-03-16 15:20:00,16.66,16.66,16.51,16.61,6800.0,16.1444,16.1444,15.9991,16.096,6800.0
2009-03-16 15:30:00,16.62,16.74,16.49,16.49,15400.0,16.1057,16.222,15.9797,15.9797,15400.0
2009-03-16 15:40:00,16.49,16.6,16.43,16.53,21200.0,15.9797,16.0863,15.9215,16.0185,21200.0
2009-03-16 15:50:00,16.51,16.64,16.49,16.55,17300.0,15.9991,16.1251,15.9797,16.0378,17300.0
2009-03-17 09:30:00,16.62,16.77,16.22,16.77,8800.0,16.1057,16.251,15.718,16.251,8800.0
2009-03-17 09:40:00,16.74,16.77,16.55,16.57,6300.0,16.222,16.251,16.0378,16.0572,6300.0
2009-03-17 09:50:00,16.57,16.63,16.56,16.63,500.0,16.0572,16.1154,16.0475,16.1154,500.0
2009-03-17 10:00:00,16.64,16.65,16.6,16.62,3000.0,16.1251,16.1347,16.0863,16.1057,3000.0
2009-03-17 10:10:00,16.65,16.65,16.6,16.65,5200.0,16.1347,16.1347,16.0863,16.1347,5200.0
2009-03-17 10:20:00,16.65,16.65,16.56,16.56,6200.0,16.1347,16.1347,16.0475,16.0475,6200.0
2009-03-17 10:30:00,16.52,16.65,16.47,16.63,3200.0,16.0088,16.1347,15.9603,16.1154,3200.0
2009-03-17 10:40:00,16.64,16.7,16.61,16.65,5100.0,16.1251,16.1832,16.096,16.1347,5100.0
2009-03-17 10:50:00,16.64,16.83,16.64,16.82,3900.0,16.1251,16.3092,16.1251,16.2995,3900.0
2009-03-17 11:00:00,16.78,16.83,16.77,16.8,2200.0,16.2607,16.3092,16.251,16.2801,2200.0
2009-03-17 11:10:00,16.8,16.83,16.73,16.74,2300.0,16.2801,16.3092,16.2123,16.222,2300.0
2009-03-17 11:20:00,16.78,16.8,16.7,16.7,1200.0,16.2607,16.2801,16.1832,16.1832,1200.0
2009-03-17 11:30:00,16.73,16.76,16.67,16.69,1800.0,16.2123,16.2413,16.1541,16.1735,1800.0
2009-03-17 11:40:00,16.74,16.8,16.7,16.72,5200.0,16.222,16.2801,16.1832,16.2026,5200.0
2009-03-17 11:50:00,16.74,16.75,16.71,16.75,500.0,16.222,16.2316,16.1929,16.2316,500.0
2009-03-17 12:00:00,16.74,16.8,16.69,16.75,5600.0,16.222,16.2801,16.1735,16.2316,5600.0
2009-03-17 12:10:00,16.74,16.76,16.64,16.76,10500.0,16.222,16.2413,16.1251,16.2413,10500.0
2009-03-17 12:20:00,16.71,16.75,16.65,16.73,3000.0,16.1929,16.2316,16.1347,16.2123,3000.0
2009-03-17 12:30:00,16.77,16.8,16.73,16.76,5100.0,16.251,16.2801,16.2123,16.2413,5100.0
2009-03-17 12:40:00,16.8,16.8,16.71,16.79,3600.0,16.2801,16.2801,16.1929,16.2704,3600.0
2009-03-17 12:50:00,16.73,16.73,16.64,16.7,4000.0,16.2123,16.2123,16.1251,16.1832,4000.0
2009-03-17 13:00:00,16.69,16.76,16.64,16.66,7500.0,16.1735,16.2413,16.1251,16.1444,7500.0
2009-03-17 13:10:00,16.68,16.78,16.67,16.77,8600.0,16.1638,16.2607,16.1541,16.251,8600.0
2009-03-17 13:20:00,16.73,16.8,16.72,16.73,4000.0,16.2123,16.2801,16.2026,16.2123,4000.0
2009-03-17 13:30:00,16.74,16.8,16.74,16.78,3700.0,16.222,16.2801,16.222,16.2607,3700.0
2009-03-17 13:40:00,16.78,16.8,16.72,16.78,4900.0,16.2607,16.2801,16.2026,16.2607,4900.0
2009-03-17 13:50:00,16.79,16.79,16.7,16.7,2200.0,16.2704,16.2704,16.1832,16.1832,2200.0
2009-03-17 14:00:00,16.71,16.8,16.71,16.73,3300.0,16.1929,16.2801,16.1929,16.2123,3300.0
2009-03-17 14:10:00,16.7,16.8,16.67,16.8,3200.0,16.1832,16.2801,16.1541,16.2801,3200.0
2009-03-17 14:20:00,16.8,16.8,16.75,16.75,3700.0,16.2801,16.2801,16.2316,16.2316,3700.0
2009-03-17 14:30:00,16.76,16.77,16.71,16.72,4000.0,16.2413,16.251,16.1929,16.2026,4000.0
2009-03-17 14:40:00,16.75,16.75,16.74,16.75,5200.0,16.2316,16.2316,16.222,16.2316,5200.0
2009-03-17 14:50:00,16.75,16.77,16.75,16.75,3500.0,16.2316,16.251,16.2316,16.2316,3500.0
2009-03-17 15:00:00,16.78,16.99,16.78,16.97,11800.0,16.2607,16.4642,16.2607,16.4448,11800.0
2009-03-17 15:10:00,17.0,17.0,16.89,16.9,5100.0,16.4739,16.4739,16.3673,16.377,5100.0
2009-03-17 15:20:00,16.9,16.9,16.82,16.82,9900.0,16.377,16.377,16.2995,16.2995,9900.0
2009-03-17 15:30:00,16.85,16.87,16.76,16.84,4500.0,16.3286,16.3479,16.2413,16.3189,4500.0
2009-03-17 15:40:00,16.84,16.9,16.81,16.9,9600.0,16.3189,16.377,16.2898,16.377,9600.0
2009-03-17 15:50:00,16.89,17.0,16.89,17.0,32100.0,16.3673,16.4739,16.3673,16.4739,32100.0
2009-03-18 09:30:00,16.8,16.9,16.76,16.87,4100.0,16.2801,16.377,16.2413,16.3479,4100.0
2009-03-18 09:40:00,16.86,17.0,16.86,16.91,3900.0,16.3382,16.4739,16.3382,16.3867,3900.0
2009-03-18 09:50:00,16.93,16.95,16.84,16.95,3700.0,16.4061,16.4255,16.3189,16.4255,3700.0
2009-03-18 10:00:00,16.95,17.0,16.95,17.0,10400.0,16.4255,16.4739,16.4255,16.4739,10400.0
2009-03-18 10:10:00,16.92,17.0,16.92,16.98,2700.0,16.3964,16.4739,16.3964,16.4545,2700.0
2009-03-18 10:20:00,16.99,17.0,16.95,17.0,7000.0,16.4642,16.4739,16.4255,16.4739,7000.0
2009-03-18 10:30:00,16.98,17.0,16.97,16.99,2600.0,16.4545,16.4739,16.4448,16.4642,2600.0
2009-03-18 10:40:00,16.98,17.0,16.98,17.0,1800.0,16.4545,16.4739,16.4545,16.4739,1800.0
2009-03-18 10:50:00,17.0,17.0,16.98,17.0,4600.0,16.4739,16.4739,16.4545,16.4739,4600.0
2009-03-18 11:00:00,17.0,17.1,16.99,16.99,10200.0,16.4739,16.5708,16.4642,16.4642,10200.0
2009-03-18 11:10:00,17.0,17.01,16.97,16.97,4200.0,16.4739,16.4836,16.4448,16.4448,4200.0
2009-03-18 11:20:00,16.97,17.0,16.95,16.97,4000.0,16.4448,16.4739,16.4255,16.4448,4000.0
2009-03-18 11:30:00,17.0,17.0,16.98,16.98,2100.0,16.4739,16.4739,16.4545,16.4545,2100.0
2009-03-18 11:40:00,16.96,16.96,16.92,16.96,700.0,16.4351,16.4351,16.3964,16.4351,700.0
2009-03-18 11:50:00,16.96,17.0,16.96,17.0,800.0,16.4351,16.4739,16.4351,16.4739,800.0
2009-03-18 12:00:00,17.0,17.0,16.99,16.99,600.0,16.4739,16.4739,16.4642,16.4642,600.0
2009-03-18 12:10:00,17.01,17.01,16.96,16.99,1900.0,16.4836,16.4836,16.4351,16.4642,1900.0
2009-03-18 12:20:00,17.0,17.0,16.96,16.98,1500.0,16.4739,16.4739,16.4351,16.4545,1500.0
2009-03-18 12:30:00,16.93,16.94,16.89,16.93,1900.0,16.4061,16.4158,16.3673,16.4061,1900.0
2009-03-18 12:40:00,16.94,16.97,16.91,16.91,2000.0,16.4158,16.4448,16.3867,16.3867,2000.0
2009-03-18 12:50:00,16.89,16.96,16.89,16.96,500.0,16.3673,16.4351,16.3673,16.4351,500.0
2009-03-18 13:00:00,16.95,16.95,16.89,16.91,800.0,16.4255,16.4255,16.3673,16.3867,800.0
2009-03-18 13:10:00,16.89,16.89,16.81,16.81,1800.0,16.3673,16.3673,16.2898,16.2898,1800.0
2009-03-18 13:20:00,16.82,16.85,16.77,16.78,3000.0,16.2995,16.3286,16.251,16.2607,3000.0
2009-03-18 13:30:00,16.78,16.83,16.72,16.72,4100.0,16.2607,16.3092,16.2026,16.2026,4100.0
2009-03-18 13:40:00,16.8,16.91,16.8,16.91,4500.0,16.2801,16.3867,16.2801,16.3867,4500.0
2009-03-18 13:50:00,16.9,16.95,16.89,16.89,1200.0,16.377,16.4255,16.3673,16.3673,1200.0
2009-03-18 14:00:00,16.87,16.87,16.85,16.87,1400.0,16.3479,16.3479,16.3286,16.3479,1400.0
2009-03-18 14:10:00,16.89,17.0,16.88,16.98,9000.0,16.3673,16.4739,16.3576,16.4545,9000.0
2009-03-18 14:20:00,16.96,17.15,16.89,16.92,24300.0,16.4351,16.6193,16.3673,16.3964,24300.0
2009-03-18 14:30:00,16.95,17.04,16.86,17.02,10700.0,16.4255,16.5127,16.3382,16.4933,10700.0
2009-03-18 14:40:00,17.0,17.11,16.91,17.07,9800.0,16.4739,16.5805,16.3867,16.5417,9800.0
2009-03-18 14:50:00,17.07,17.1,17.02,17.02,10900.0,16.5417,16.5708,16.4933,16.4933,10900.0
2009-03-18 15:00:00,17.02,17.02,16.81,16.87,14600.0,16.4933,16.4933,16.2898,16.3479,14600.0
2009-03-18 15:10:00,16.85,17.02,16.84,16.88,38000.0,16.3286,16.4933,16.3189,16.3576,38000.0
2009-03-18 15:20:00,16.87,16.87,16.65,16.8,8100.0,16.3479,16.3479,16.1347,16.2801,8100.0
2009-03-18 15:30:00,16.79,16.86,16.76,16.78,9300.0,16.2704,16.3382,16.2413,16.2607,9300.0
2009-03-18 15:40:00,16.81,16.88,16.74,16.85,9300.0,16.2898,16.3576,16.222,16.3286,9300.0
2009-03-18 15:50:00,16.85,16.92,16.81,16.89,40100.0,16.3286,16.3964,16.2898,16.3673,40100.0
2009-03-19 09:30:00,17.03,17.03,16.64,16.85,14400.0,16.503,16.503,16.1251,16.3286,14400.0
2009-03-19 09:40:00,16.85,16.96,16.67,16.86,10800.0,16.3286,16.4351,16.1541,16.3382,10800.0
2009-03-19 09:50:00,16.85,16.86,16.78,16.85,1900.0,16.3286,16.3382,16.2607,16.3286,1900.0
2009-03-19 10:00:00,16.85,16.86,16.73,16.8,3000.0,16.3286,16.3382,16.2123,16.2801,3000.0
2009-03-19 10:10:00,16.85,16.85,16.67,16.7,4100.0,16.3286,16.3286,16.1541,16.1832,4100.0
2009-03-19 10:20:00,16.73,16.86,16.7,16.8,3900.0,16.2123,16.3382,16.1832,16.2801,3900.0
2009-03-19 10:30:00,16.72,16.82,16.68,16.78,2900.0,16.2026,16.2995,16.1638,16.2607,2900.0
2009-03-19 10:40:00,16.78,16.84,16.78,16.8,3600.0,16.2607,16.3189,16.2607,16.2801,3600.0
2009-03-19 10:50:00,16.81,16.91,16.8,16.85,12000.0,16.2898,16.3867,16.2801,16.3286,12000.0
2009-03-19 11:00:00,16.86,16.86,16.69,16.7,4600.0,16.3382,16.3382,16.1735,16.1832,4600.0
2009-03-19 11:10:00,16.7,16.76,16.67,16.7,2200.0,16.1832,16.2413,16.1541,16.1832,2200.0
2009-03-19 11:20:00,16.73,16.74,16.67,16.69,3500.0,16.2123,16.222,16.1541,16.1735,3500.0
2009-03-19 11:30:00,16.68,16.7,16.67,16.7,2600.0,16.1638,16.1832,16.1541,16.1832,2600.0
2009-03-19 11:40:00,16.71,16.71,16.55,16.61,6000.0,16.1929,16.1929,16.0378,16.096,6000.0
2009-03-19 11:50:00,16.55,16.55,16.44,16.51,2300.0,16.0378,16.0378,15.9312,15.9991,2300.0
2009-03-19 12:00:00,16.51,16.57,16.5,16.57,800.0,15.9991,16.0572,15.9894,16.0572,800.0
2009-03-19 12:10:00,16.58,16.59,16.54,16.55,2600.0,16.0669,16.0766,16.0281,16.0378,2600.0
2009-03-19 12:20:00,16.56,16.58,16.5,16.54,2900.0,16.0475,16.0669,15.9894,16.0281,2900.0
2009-03-19 12:30:00,16.56,16.6,16.5,16.6,5900.0,16.0475,16.0863,15.9894,16.0863,5900.0
2009-03-19 12:40:00,16.62,16.73,16.62,16.67,2700.0,16.1057,16.2123,16.1057,16.1541,2700.0
2009-03-19 12:50:00,16.67,16.67,16.55,16.57,3200.0,16.1541,16.1541,16.0378,16.0572,3200.0
2009-03-19 13:00:00,16.57,16.6,16.55,16.55,1700.0,16.0572,16.0863,16.0378,16.0378,1700.0
2009-03-19 13:10:00,16.5,16.63,16.5,16.63,1600.0,15.9894,16.1154,15.9894,16.1154,1600.0
2009-03-19 13:20:00,16.64,16.66,16.52,16.61,8600.0,16.1251,16.1444,16.0088,16.096,8600.0
2009-03-19 13:30:00,16.59,16.63,16.49,16.49,3400.0,16.0766,16.1154,15.9797,15.9797,3400.0
2009-03-19 13:40:00,16.53,16.63,16.49,16.63,2600.0,16.0185,16.1154,15.9797,16.1154,2600.0
2009-03-19 13:50:00,16.58,16.73,16.58,16.72,3500.0,16.0669,16.2123,16.0669,16.2026,3500.0
2009-03-19 14:00:00,16.7,16.75,16.66,16.7,7600.0,16.1832,16.2316,16.1444,16.1832,7600.0
2009-03-19 14:10:00,16.7,16.71,16.53,16.56,2200.0,16.1832,16.1929,16.0185,16.0475,2200.0
2009-03-19 14:20:00,16.54,16.56,16.46,16.49,2500.0,16.0281,16.0475,15.9506,15.9797,2500.0
2009-03-19 14:30:00,16.48,16.55,16.48,16.48,2900.0,15.97,16.0378,15.97,15.97,2900.0
2009-03-19 14:40:00,16.48,16.53,16.46,16.53,2800.0,15.97,16.0185,15.9506,16.0185,2800.0
2009-03-19 14:50:00,16.52,16.56,16.49,16.54,3800.0,16.0088,16.0475,15.9797,16.0281,3800.0
2009-03-19 15:00:00,16.55,16.62,16.5,16.62,7600.0,16.0378,16.1057,15.9894,16.1057,7600.0
2009-03-19 15:10:00,16.66,16.73,16.53,16.73,5500.0,16.1444,16.2123,16.0185,16.2123,5500.0
2009-03-19 15:20:00,16.73,16.77,16.63,16.66,6200.0,16.2123,16.251,16.1154,16.1444,6200.0
2009-03-19 15:30:00,16.68,16.72,16.58,16.59,11900.0,16.1638,16.2026,16.0669,16.0766,11900.0
2009-03-19 15:40:00,16.58,16.69,16.55,16.64,9500.0,16.0669,16.1735,16.0378,16.1251,9500.0
2009-03-19 15:50:00,16.62,16.7,16.48,16.51,17000.0,16.1057,16.1832,15.97,15.9991,17000.0
2009-03-20 09:30:00,16.73,16.92,16.05,16.71,74500.0,16.2123,16.3964,15.5533,16.1929,74500.0
2009-03-20 09:40:00,16.56,16.56,16.09,16.39,7400.0,16.0475,16.0475,15.5921,15.8828,7400.0
2009-03-20 09:50:00,16.45,16.45,16.09,16.09,6900.0,15.9409,15.9409,15.5921,15.5921,6900.0
2009-03-20 10:00:00,16.09,16.13,16.05,16.08,4900.0,15.5921,15.6308,15.5533,15.5824,4900.0
2009-03-20 10:10:00,16.12,16.12,16.06,16.06,1200.0,15.6211,15.6211,15.563,15.563,1200.0
2009-03-20 10:20:00,16.06,16.2,16.06,16.1,4800.0,15.563,15.6987,15.563,15.6018,4800.0
2009-03-20 10:30:00,16.14,16.15,16.1,16.1,1700.0,15.6405,15.6502,15.6018,15.6018,1700.0
2009-03-20 10:40:00,16.07,16.09,16.05,16.09,6400.0,15.5727,15.5921,15.5533,15.5921,6400.0
2009-03-20 10:50:00,16.07,16.25,16.07,16.21,2100.0,15.5727,15.7471,15.5727,15.7084,2100.0
2009-03-20 11:00:00,16.23,16.37,16.2,16.36,5700.0,15.7277,15.8634,15.6987,15.8537,5700.0
2009-03-20 11:10:00,16.37,16.4,16.31,16.4,3200.0,15.8634,15.8925,15.8053,15.8925,3200.0
2009-03-20 11:20:00,16.41,16.45,16.38,16.43,3300.0,15.9022,15.9409,15.8731,15.9215,3300.0
2009-03-20 11:30:00,16.45,16.45,16.41,16.42,1000.0,15.9409,15.9409,15.9022,15.9119,1000.0
2009-03-20 11:40:00,16.44,16.44,16.4,16.41,3400.0,15.9312,15.9312,15.8925,15.9022,3400.0
2009-03-20 11:50:00,16.39,16.4,16.38,16.38,600.0,15.8828,15.8925,15.8731,15.8731,600.0
2009-03-20 12:00:00,16.4,16.41,16.38,16.39,1200.0,15.8925,15.9022,15.8731,15.8828,1200.0
2009-03-20 12:10:00,16.39,16.49,16.37,16.49,3300.0,15.8828,15.9797,15.8634,15.9797,3300.0
2009-03-20 12:20:00,16.49,16.5,16.44,16.45,1400.0,15.9797,15.9894,15.9312,15.9409,1400.0
2009-03-20 12:30:00,16.43,16.45,16.42,16.45,2100.0,15.9215,15.9409,15.9119,15.9409,2100.0
2009-03-20 12:40:00,16.43,16.46,16.42,16.42,1500.0,15.9215,15.9506,15.9119,15.9119,1500.0
2009-03-20 12:50:00,16.38,16.38,16.22,16.26,3200.0,15.8731,15.8731,15.718,15.7568,3200.0
2009-03-20 13:00:00,16.26,16.3,16.26,16.3,2300.0,15.7568,15.7956,15.7568,15.7956,2300.0
2009-03-20 13:10:00,16.25,16.25,16.18,16.25,900.0,15.7471,15.7471,15.6793,15.7471,900.0
2009-03-20 13:20:00,16.2,16.22,16.09,16.12,2400.0,15.6987,15.718,15.5921,15.6211,2400.0
2009-03-20 13:30:00,16.12,16.15,16.0,16.03,2800.0,15.6211,15.6502,15.5049,15.5339,2800.0
2009-03-20 13:40:00,16.0,16.12,16.0,16.1,6900.0,15.5049,15.6211,15.5049,15.6018,6900.0
2009-03-20 13:50:00,16.12,16.16,16.08,16.1,14400.0,15.6211,15.6599,15.5824,15.6018,14400.0
2009-03-20 14:00:00,16.09,16.09,16.01,16.03,8000.0,15.5921,15.5921,15.5145,15.5339,8000.0
2009-03-20 14:10:00,16.04,16.09,16.03,16.08,5700.0,15.5436,15.5921,15.5339,15.5824,5700.0
2009-03-20 14:20:00,16.08,16.22,16.07,16.22,32800.0,15.5824,15.718,15.5727,15.718,32800.0
2009-03-20 14:30:00,16.22,16.25,16.19,16.2,6100.0,15.718,15.7471,15.689,15.6987,6100.0
2009-03-20 14:40:00,16.19,16.22,16.15,16.22,4500.0,15.689,15.718,15.6502,15.718,4500.0
2009-03-20 14:50:00,16.22,16.33,16.22,16.33,5700.0,15.718,15.8246,15.718,15.8246,5700.0
2009-03-20 15:00:00,16.33,16.42,16.33,16.33,5200.0,15.8246,15.9119,15.8246,15.8246,5200.0
2009-03-20 15:10:00,16.33,16.38,16.17,16.17,6000.0,15.8246,15.8731,15.6696,15.6696,6000.0
2009-03-20 15:20:00,16.16,16.32,16.12,16.31,11300.0,15.6599,15.815,15.6211,15.8053,11300.0
2009-03-20 15:30:00,16.31,16.45,16.29,16.43,18600.0,15.8053,15.9409,15.7859,15.9215,18600.0
2009-03-20 15:40:00,16.43,16.43,16.26,16.27,8200.0,15.9215,15.9215,15.7568,15.7665,8200.0
2009-03-20 15:50:00,16.27,16.33,16.21,16.26,15100.0,15.7665,15.8246,15.7084,15.7568,15100.0
2009-03-23 09:30:00,16.87,16.87,16.58,16.75,7000.0,16.3479,16.3479,16.0669,16.2316,7000.0
2009-03-23 09:40:00,16.75,16.85,16.71,16.71,3900.0,16.2316,16.3286,16.1929,16.1929,3900.0
2009-03-23 09:50:00,16.74,16.87,16.74,16.83,3400.0,16.222,16.3479,16.222,16.3092,3400.0
2009-03-23 10:00:00,16.85,16.88,16.71,16.81,18200.0,16.3286,16.3576,16.1929,16.2898,18200.0
2009-03-23 10:10:00,16.81,16.85,16.71,16.75,5500.0,16.2898,16.3286,16.1929,16.2316,5500.0
2009-03-23 10:20:00,16.75,16.76,16.63,16.63,7400.0,16.2316,16.2413,16.1154,16.1154,7400.0
2009-03-23 10:30:00,16.65,16.76,16.65,16.74,8500.0,16.1347,16.2413,16.1347,16.222,8500.0
2009-03-23 10:40:00,16.69,16.76,16.66,16.67,4700.0,16.1735,16.2413,16.1444,16.1541,4700.0
2009-03-23 10:50:00,16.69,16.69,16.64,16.67,2200.0,16.1735,16.1735,16.1251,16.1541,2200.0
2009-03-23 11:00:00,16.67,16.67,16.63,16.67,5400.0,16.1541,16.1541,16.1154,16.1541,5400.0
2009-03-23 11:10:00,16.62,16.67,16.6,16.67,2400.0,16.1057,16.1541,16.0863,16.1541,2400.0
2009-03-23 11:20:00,16.69,16.71,16.66,16.66,7100.0,16.1735,16.1929,16.1444,16.1444,7100.0
2009-03-23 11:30:00,16.67,16.77,16.64,16.7,10600.0,16.1541,16.251,16.1251,16.1832,10600.0
2009-03-23 11:40:00,16.7,16.71,16.68,16.71,16900.0,16.1832,16.1929,16.1638,16.1929,16900.0
2009-03-23 11:50:00,16.71,16.76,16.71,16.76,8600.0,16.1929,16.2413,16.1929,16.2413,8600.0
2009-03-23 12:00:00,16.76,16.78,16.72,16.73,6400.0,16.2413,16.2607,16.2026,16.2123,6400.0
2009-03-23 12:10:00,16.74,16.76,16.7,16.75,12600.0,16.222,16.2413,16.1832,16.2316,12600.0
2009-03-23 12:20:00,16.76,16.85,16.75,16.82,15500.0,16.2413,16.3286,16.2316,16.2995,15500.0
2009-03-23 12:30:00,16.82,16.85,16.8,16.81,6700.0,16.2995,16.3286,16.2801,16.2898,6700.0
2009-03-23 12:40:00,16.82,16.87,16.82,16.85,7600.0,16.2995,16.3479,16.2995,16.3286,7600.0
2009-03-23 12:50:00,16.86,16.87,16.83,16.85,4500.0,16.3382,16.3479,16.3092,16.3286,4500.0
2009-03-23 13:00:00,16.85,16.86,16.75,16.83,19600.0,16.3286,16.3382,16.2316,16.3092,19600.0
2009-03-23 13:10:00,16.84,16.86,16.82,16.85,7200.0,16.3189,16.3382,16.2995,16.3286,7200.0
2009-03-23 13:20:00,16.85,16.86,16.81,16.81,4100.0,16.3286,16.3382,16.2898,16.2898,4100.0
2009-03-23 13:30:00,16.82,16.86,16.82,16.85,12300.0,16.2995,16.3382,16.2995,16.3286,12300.0
2009-03-23 13:40:00,16.85,16.86,16.84,16.85,7500.0,16.3286,16.3382,16.3189,16.3286,7500.0
2009-03-23 13:50:00,16.85,16.86,16.84,16.85,4900.0,16.3286,16.3382,16.3189,16.3286,4900.0
2009-03-23 14:00:00,16.86,16.92,16.84,16.85,9500.0,16.3382,16.3964,16.3189,16.3286,9500.0
2009-03-23 14:10:00,16.85,16.85,16.73,16.73,8000.0,16.3286,16.3286,16.2123,16.2123,8000.0
2009-03-23 14:20:00,16.73,16.8,16.73,16.78,5700.0,16.2123,16.2801,16.2123,16.2607,5700.0
2009-03-23 14:30:00,16.78,16.88,16.74,16.86,17900.0,16.2607,16.3576,16.222,16.3382,17900.0
2009-03-23 14:40:00,16.86,17.0,16.84,17.0,39500.0,16.3382,16.4739,16.3189,16.4739,39500.0
2009-03-23 14:50:00,16.99,17.04,16.95,16.95,44200.0,16.4642,16.5127,16.4255,16.4255,44200.0
2009-03-23 15:00:00,16.95,17.0,16.89,16.99,16600.0,16.4255,16.4739,16.3673,16.4642,16600.0
2009-03-23 15:10:00,16.99,17.04,16.97,17.0,19800.0,16.4642,16.5127,16.4448,16.4739,19800.0
2009-03-23 15:20:00,17.0,17.06,17.0,17.05,16000.0,16.4739,16.5321,16.4739,16.5224,16000.0
2009-03-23 15:30:00,17.05,17.15,17.04,17.14,20200.0,16.5224,16.6193,16.5127,16.6096,20200.0
2009-03-23 15:40:00,17.14,17.25,17.14,17.17,30900.0,16.6096,16.7162,16.6096,16.6386,30900.0
2009-03-23 15:50:00,17.17,17.28,17.15,17.28,51600.0,16.6386,16.7452,16.6193,16.7452,51600.0
2009-03-24 09:30:00,17.05,17.4,16.86,17.12,14600.0,16.5224,16.8615,16.3382,16.5902,14600.0
2009-03-24 09:40:00,17.11,17.13,16.83,16.86,13000.0,16.5805,16.5999,16.3092,16.3382,13000.0
2009-03-24 09:50:00,16.92,16.92,16.79,16.79,7700.0,16.3964,16.3964,16.2704,16.2704,7700.0
2009-03-24 10:00:00,16.82,16.93,16.78,16.87,18000.0,16.2995,16.4061,16.2607,16.3479,18000.0
2009-03-24 10:10:00,16.89,16.97,16.7,16.7,9200.0,16.3673,16.4448,16.1832,16.1832,9200.0
2009-03-24 10:20:00,16.7,16.7,16.43,16.45,22900.0,16.1832,16.1832,15.9215,15.9409,22900.0
2009-03-24 10:30:00,16.46,16.46,16.22,16.28,25400.0,15.9506,15.9506,15.718,15.7762,25400.0
2009-03-24 10:40:00,16.3,16.44,16.29,16.36,7300.0,15.7956,15.9312,15.7859,15.8537,7300.0
2009-03-24 10:50:00,16.37,16.4,16.33,16.35,5700.0,15.8634,15.8925,15.8246,15.844,5700.0
2009-03-24 11:00:00,16.33,16.55,16.33,16.5,8900.0,15.8246,16.0378,15.8246,15.9894,8900.0
2009-03-24 11:10:00,16.55,16.57,16.48,16.48,7600.0,16.0378,16.0572,15.97,15.97,7600.0
2009-03-24 11:20:00,16.48,16.64,16.48,16.57,5800.0,15.97,16.1251,15.97,16.0572,5800.0
2009-03-24 11:30:00,16.59,16.7,16.54,16.66,10900.0,16.0766,16.1832,16.0281,16.1444,10900.0
2009-03-24 11:40:00,16.67,16.7,16.6,16.66,11700.0,16.1541,16.1832,16.0863,16.1444,11700.0
2009-03-24 11:50:00,16.67,16.7,16.57,16.57,11300.0,16.1541,16.1832,16.0572,16.0572,11300.0
2009-03-24 12:00:00,16.54,16.54,16.36,16.42,6000.0,16.0281,16.0281,15.8537,15.9119,6000.0
2009-03-24 12:10:00,16.39,16.59,16.35,16.54,6400.0,15.8828,16.0766,15.844,16.0281,6400.0
2009-03-24 12:20:00,16.56,16.59,16.49,16.5,4300.0,16.0475,16.0766,15.9797,15.9894,4300.0
2009-03-24 12:30:00,16.54,16.56,16.47,16.49,8400.0,16.0281,16.0475,15.9603,15.9797,8400.0
2009-03-24 12:40:00,16.48,16.53,16.46,16.49,1900.0,15.97,16.0185,15.9506,15.9797,1900.0
2009-03-24 12:50:00,16.51,16.55,16.49,16.55,1900.0,15.9991,16.0378,15.9797,16.0378,1900.0
2009-03-24 13:00:00,16.53,16.59,16.51,16.59,3400.0,16.0185,16.0766,15.9991,16.0766,3400.0
2009-03-24 13:10:00,16.62,16.84,16.62,16.84,10100.0,16.1057,16.3189,16.1057,16.3189,10100.0
2009-03-24 13:20:00,16.86,17.02,16.82,17.01,13500.0,16.3382,16.4933,16.2995,16.4836,13500.0
2009-03-24 13:30:00,17.02,17.06,16.96,17.06,18900.0,16.4933,16.5321,16.4351,16.5321,18900.0
2009-03-24 13:40:00,17.05,17.09,17.03,17.08,4700.0,16.5224,16.5611,16.503,16.5514,4700.0
2009-03-24 13:50:00,17.08,17.1,17.05,17.1,5800.0,16.5514,16.5708,16.5224,16.5708,5800.0
2009-03-24 14:00:00,17.08,17.13,17.06,17.1,3900.0,16.5514,16.5999,16.5321,16.5708,3900.0
2009-03-24 14:10:00,17.11,17.2,17.11,17.2,5900.0,16.5805,16.6677,16.5805,16.6677,5900.0
2009-03-24 14:20:00,17.2,17.33,17.18,17.33,18900.0,16.6677,16.7937,16.6483,16.7937,18900.0
2009-03-24 14:30:00,17.33,17.39,17.09,17.1,27400.0,16.7937,16.8518,16.5611,16.5708,27400.0
2009-03-24 14:40:00,17.1,17.15,17.06,17.09,9000.0,16.5708,16.6193,16.5321,16.5611,9000.0
2009-03-24 14:50:00,17.1,17.14,17.06,17.09,4900.0,16.5708,16.6096,16.5321,16.5611,4900.0
2009-03-24 15:00:00,17.1,17.16,17.05,17.05,8100.0,16.5708,16.629,16.5224,16.5224,8100.0
2009-03-24 15:10:00,17.04,17.14,17.04,17.1,5300.0,16.5127,16.6096,16.5127,16.5708,5300.0
2009-03-24 15:20:00,17.1,17.19,17.09,17.18,10900.0,16.5708,16.658,16.5611,16.6483,10900.0
2009-03-24 15:30:00,17.16,17.17,17.06,17.1,6300.0,16.629,16.6386,16.5321,16.5708,6300.0
2009-03-24 15:40:00,17.11,17.15,17.02,17.04,9100.0,16.5805,16.6193,16.4933,16.5127,9100.0
2009-03-24 15:50:00,17.02,17.1,16.88,16.88,26800.0,16.4933,16.5708,16.3576,16.3576,26800.0
2009-03-25 09:30:00,17.04,17.11,16.87,17.02,3400.0,16.5127,16.5805,16.3479,16.4933,3400.0
2009-03-25 09:40:00,17.0,17.2,16.99,17.2,15800.0,16.4739,16.6677,16.4642,16.6677,15800.0
2009-03-25 09:50:00,17.19,17.41,17.18,17.25,27400.0,16.658,16.8712,16.6483,16.7162,27400.0
2009-03-25 10:00:00,17.27,17.5,17.25,17.49,38400.0,16.7356,16.9584,16.7162,16.9487,38400.0
2009-03-25 10:10:00,17.5,17.7,17.45,17.6,33000.0,16.9584,17.1522,16.91,17.0553,33000.0
2009-03-25 10:20:00,17.63,17.66,17.55,17.61,41700.0,17.0844,17.1135,17.0069,17.065,41700.0
2009-03-25 10:30:00,17.61,18.1,17.6,18.1,56900.0,17.065,17.5399,17.0553,17.5399,56900.0
2009-03-25 10:40:00,18.11,18.19,17.96,18.13,50600.0,17.5496,17.6271,17.4042,17.5689,50600.0
2009-03-25 10:50:00,18.11,18.24,18.0,18.05,23300.0,17.5496,17.6755,17.443,17.4914,23300.0
2009-03-25 11:00:00,18.06,18.18,18.04,18.09,22000.0,17.5011,17.6174,17.4817,17.5302,22000.0
2009-03-25 11:10:00,18.08,18.38,18.08,18.35,51700.0,17.5205,17.8112,17.5205,17.7821,51700.0
2009-03-25 11:20:00,18.33,18.65,18.33,18.59,48000.0,17.7628,18.0728,17.7628,18.0147,48000.0
2009-03-25 11:30:00,18.6,18.72,18.56,18.63,17300.0,18.0244,18.1407,17.9856,18.0535,17300.0
2009-03-25 11:40:00,18.61,18.93,18.5,18.9,27900.0,18.0341,18.3442,17.9275,18.3151,27900.0
2009-03-25 11:50:00,18.85,18.89,18.73,18.87,17300.0,18.2667,18.3054,18.1504,18.286,17300.0
2009-03-25 12:00:00,18.83,18.93,18.75,18.82,65600.0,18.2473,18.3442,18.1698,18.2376,65600.0
2009-03-25 12:10:00,18.75,18.91,18.72,18.85,33100.0,18.1698,18.3248,18.1407,18.2667,33100.0
2009-03-25 12:20:00,18.82,18.93,18.8,18.93,22500.0,18.2376,18.3442,18.2182,18.3442,22500.0
2009-03-25 12:30:00,18.9,18.93,18.76,18.81,14500.0,18.3151,18.3442,18.1794,18.2279,14500.0
2009-03-25 12:40:00,18.84,18.91,18.84,18.91,14800.0,18.257,18.3248,18.257,18.3248,14800.0
2009-03-25 12:50:00,18.89,18.91,18.85,18.88,10100.0,18.3054,18.3248,18.2667,18.2957,10100.0
2009-03-25 13:00:00,18.92,19.28,18.9,19.27,55800.0,18.3345,18.6834,18.3151,18.6737,55800.0
2009-03-25 13:10:00,19.26,19.36,18.96,19.0,33100.0,18.664,18.7609,18.3733,18.412,33100.0
2009-03-25 13:20:00,18.96,19.02,18.62,18.68,35000.0,18.3733,18.4314,18.0438,18.1019,35000.0
2009-03-25 13:30:00,18.7,18.72,18.39,18.39,32900.0,18.1213,18.1407,17.8209,17.8209,32900.0
2009-03-25 13:40:00,18.39,18.39,18.11,18.12,63400.0,17.8209,17.8209,17.5496,17.5592,63400.0
2009-03-25 13:50:00,18.15,18.46,18.09,18.38,30500.0,17.5883,17.8887,17.5302,17.8112,30500.0
2009-03-25 14:00:00,18.38,18.38,18.26,18.28,20700.0,17.8112,17.8112,17.6949,17.7143,20700.0
2009-03-25 14:10:00,18.28,18.43,18.27,18.38,12200.0,17.7143,17.8597,17.7046,17.8112,12200.0
2009-03-25 14:20:00,18.41,18.57,18.4,18.55,16800.0,17.8403,17.9953,17.8306,17.9759,16800.0
2009-03-25 14:30:00,18.55,18.6,18.51,18.54,38100.0,17.9759,18.0244,17.9372,17.9663,38100.0
2009-03-25 14:40:00,18.55,18.59,18.32,18.59,85900.0,17.9759,18.0147,17.7531,18.0147,85900.0
2009-03-25 14:50:00,18.56,18.57,18.38,18.45,20300.0,17.9856,17.9953,17.8112,17.879,20300.0
2009-03-25 15:00:00,18.47,18.47,18.12,18.21,70300.0,17.8984,17.8984,17.5592,17.6465,70300.0
2009-03-25 15:10:00,18.2,18.59,18.18,18.46,77900.0,17.6368,18.0147,17.6174,17.8887,77900.0
2009-03-25 15:20:00,18.43,18.74,18.39,18.73,41100.0,17.8597,18.1601,17.8209,18.1504,41100.0
2009-03-25 15:30:00,18.73,19.14,18.73,18.92,100500.0,18.1504,18.5477,18.1504,18.3345,100500.0
2009-03-25 15:40:00,18.94,18.97,18.7,18.86,41100.0,18.3539,18.3829,18.1213,18.2763,41100.0
2009-03-25 15:50:00,18.82,19.1,18.8,18.95,67500.0,18.2376,18.5089,18.2182,18.3636,67500.0
2009-03-26 09:30:00,19.43,20.13,19.41,19.9,41400.0,18.8287,19.507,18.8093,19.2842,41400.0
2009-03-26 09:40:00,19.83,19.89,19.39,19.44,31200.0,19.2163,19.2745,18.7899,18.8384,31200.0
2009-03-26 09:50:00,19.45,19.68,19.42,19.65,16400.0,18.8481,19.071,18.819,19.0419,16400.0
2009-03-26 10:00:00,19.65,19.93,19.64,19.74,29600.0,19.0419,19.3132,19.0322,19.1291,29600.0
2009-03-26 10:10:00,19.68,19.72,19.44,19.69,9000.0,19.071,19.1097,18.8384,19.0807,9000.0
2009-03-26 10:20:00,19.69,19.72,19.55,19.57,11900.0,19.0807,19.1097,18.945,18.9644,11900.0
2009-03-26 10:30:00,19.56,19.79,19.52,19.73,9100.0,18.9547,19.1776,18.9159,19.1194,9100.0
2009-03-26 10:40:00,19.75,19.9,19.7,19.75,18500.0,19.1388,19.2842,19.0904,19.1388,18500.0
2009-03-26 10:50:00,19.74,19.92,19.74,19.92,6800.0,19.1291,19.3035,19.1291,19.3035,6800.0
2009-03-26 11:00:00,19.95,20.1,19.9,20.01,47900.0,19.3326,19.478,19.2842,19.3908,47900.0
2009-03-26 11:10:00,20.0,20.28,19.99,20.27,19300.0,19.3811,19.6524,19.3714,19.6427,19300.0
2009-03-26 11:20:00,20.24,20.47,20.24,20.4,25700.0,19.6136,19.8365,19.6136,19.7687,25700.0
2009-03-26 11:30:00,20.4,20.45,20.1,20.1,24400.0,19.7687,19.8171,19.478,19.478,24400.0
2009-03-26 11:40:00,20.1,20.38,20.0,20.3,30600.0,19.478,19.7493,19.3811,19.6718,30600.0
2009-03-26 11:50:00,20.3,20.3,20.2,20.24,7600.0,19.6718,19.6718,19.5749,19.6136,7600.0
2009-03-26 12:00:00,20.24,20.38,20.14,20.2,31400.0,19.6136,19.7493,19.5167,19.5749,31400.0
2009-03-26 12:10:00,20.18,20.23,20.11,20.2,14900.0,19.5555,19.604,19.4877,19.5749,14900.0
2009-03-26 12:20:00,20.2,20.37,20.2,20.27,11100.0,19.5749,19.7396,19.5749,19.6427,11100.0
2009-03-26 12:30:00,20.28,20.34,20.25,20.26,7900.0,19.6524,19.7105,19.6233,19.633,7900.0
2009-03-26 12:40:00,20.29,20.29,20.03,20.07,10300.0,19.6621,19.6621,19.4101,19.4489,10300.0
2009-03-26 12:50:00,20.09,20.16,20.01,20.06,7700.0,19.4683,19.5361,19.3908,19.4392,7700.0
2009-03-26 13:00:00,20.08,20.21,20.08,20.2,20200.0,19.4586,19.5846,19.4586,19.5749,20200.0
2009-03-26 13:10:00,20.2,20.2,20.01,20.06,8900.0,19.5749,19.5749,19.3908,19.4392,8900.0
2009-03-26 13:20:00,20.1,20.25,20.1,20.21,7900.0,19.478,19.6233,19.478,19.5846,7900.0
2009-03-26 13:30:00,20.24,20.25,20.18,20.18,8100.0,19.6136,19.6233,19.5555,19.5555,8100.0
2009-03-26 13:40:00,20.2,20.2,19.88,19.94,37200.0,19.5749,19.5749,19.2648,19.3229,37200.0
2009-03-26 13:50:00,19.96,20.0,19.82,19.87,14100.0,19.3423,19.3811,19.2066,19.2551,14100.0
2009-03-26 14:00:00,19.86,19.91,19.66,19.78,26200.0,19.2454,19.2939,19.0516,19.1679,26200.0
2009-03-26 14:10:00,19.75,19.75,19.5,19.63,23200.0,19.1388,19.1388,18.8965,19.0225,23200.0
2009-03-26 14:20:00,19.63,19.75,19.63,19.66,23200.0,19.0225,19.1388,19.0225,19.0516,23200.0
2009-03-26 14:30:00,19.65,19.7,19.56,19.68,17600.0,19.0419,19.0904,18.9547,19.071,17600.0
2009-03-26 14:40:00,19.67,19.72,19.53,19.6,26900.0,19.0613,19.1097,18.9256,18.9934,26900.0
2009-03-26 14:50:00,19.61,19.61,19.36,19.51,36100.0,19.0031,19.0031,18.7609,18.9062,36100.0
2009-03-26 15:00:00,19.51,19.57,19.27,19.36,33100.0,18.9062,18.9644,18.6737,18.7609,33100.0
2009-03-26 15:10:00,19.39,19.53,19.28,19.35,30700.0,18.7899,18.9256,18.6834,18.7512,30700.0
2009-03-26 15:20:00,19.32,19.35,19.27,19.33,25800.0,18.7221,18.7512,18.6737,18.7318,25800.0
2009-03-26 15:30:00,19.32,19.4,19.29,19.35,22600.0,18.7221,18.7996,18.693,18.7512,22600.0
2009-03-26 15:40:00,19.33,19.58,19.25,19.58,57900.0,18.7318,18.9741,18.6543,18.9741,57900.0
2009-03-26 15:50:00,19.53,19.67,19.52,19.61,47900.0,18.9256,19.0613,18.9159,19.0031,47900.0
2009-03-27 09:30:00,19.57,19.6,19.2,19.3,16900.0,18.9644,18.9934,18.6058,18.7027,16900.0
2009-03-27 09:40:00,19.3,19.64,19.29,19.6,9600.0,18.7027,19.0322,18.693,18.9934,9600.0
2009-03-27 09:50:00,19.67,19.67,19.4,19.45,9300.0,19.0613,19.0613,18.7996,18.8481,9300.0
2009-03-27 10:00:00,19.47,19.47,19.02,19.02,23800.0,18.8675,18.8675,18.4314,18.4314,23800.0
2009-03-27 10:10:00,19.02,19.19,19.02,19.18,3000.0,18.4314,18.5961,18.4314,18.5864,3000.0
2009-03-27 10:20:00,19.2,19.28,19.16,19.16,2600.0,18.6058,18.6834,18.5671,18.5671,2600.0
2009-03-27 10:30:00,19.2,19.29,19.11,19.22,11700.0,18.6058,18.693,18.5186,18.6252,11700.0
2009-03-27 10:40:00,19.2,19.54,19.16,19.36,20000.0,18.6058,18.9353,18.5671,18.7609,20000.0
2009-03-27 10:50:00,19.32,19.33,19.24,19.29,7800.0,18.7221,18.7318,18.6446,18.693,7800.0
2009-03-27 11:00:00,19.25,19.28,19.18,19.25,3400.0,18.6543,18.6834,18.5864,18.6543,3400.0
2009-03-27 11:10:00,19.25,19.32,19.21,19.3,7000.0,18.6543,18.7221,18.6155,18.7027,7000.0
2009-03-27 11:20:00,19.32,19.41,19.26,19.33,4200.0,18.7221,18.8093,18.664,18.7318,4200.0
2009-03-27 11:30:00,19.26,19.42,19.19,19.39,3000.0,18.664,18.819,18.5961,18.7899,3000.0
2009-03-27 11:40:00,19.41,19.44,19.37,19.43,900.0,18.8093,18.8384,18.7706,18.8287,900.0
2009-03-27 11:50:00,19.41,19.42,19.32,19.36,2500.0,18.8093,18.819,18.7221,18.7609,2500.0
2009-03-27 12:00:00,19.35,19.42,19.31,19.37,1800.0,18.7512,18.819,18.7124,18.7706,1800.0
2009-03-27 12:10:00,19.32,19.37,19.13,19.13,20900.0,18.7221,18.7706,18.538,18.538,20900.0
2009-03-27 12:20:00,19.19,19.2,19.09,19.12,10000.0,18.5961,18.6058,18.4992,18.5283,10000.0
2009-03-27 12:30:00,19.07,19.13,19.07,19.11,2000.0,18.4799,18.538,18.4799,18.5186,2000.0
2009-03-27 12:40:00,19.1,19.27,19.1,19.27,12900.0,18.5089,18.6737,18.5089,18.6737,12900.0
2009-03-27 12:50:00,19.21,19.21,19.03,19.08,4300.0,18.6155,18.6155,18.4411,18.4895,4300.0
2009-03-27 13:00:00,19.04,19.05,18.82,18.82,13000.0,18.4508,18.4605,18.2376,18.2376,13000.0
2009-03-27 13:10:00,18.82,18.99,18.8,18.89,21000.0,18.2376,18.4023,18.2182,18.3054,21000.0
2009-03-27 13:20:00,18.9,18.9,18.74,18.81,8500.0,18.3151,18.3151,18.1601,18.2279,8500.0
2009-03-27 13:30:00,18.77,18.85,18.65,18.66,4600.0,18.1891,18.2667,18.0728,18.0825,4600.0
2009-03-27 13:40:00,18.67,18.68,18.5,18.58,28900.0,18.0922,18.1019,17.9275,18.005,28900.0
2009-03-27 13:50:00,18.55,18.59,18.5,18.54,11100.0,17.9759,18.0147,17.9275,17.9663,11100.0
2009-03-27 14:00:00,18.57,18.8,18.57,18.77,8100.0,17.9953,18.2182,17.9953,18.1891,8100.0
2009-03-27 14:10:00,18.77,18.87,18.77,18.8,8500.0,18.1891,18.286,18.1891,18.2182,8500.0
2009-03-27 14:20:00,18.8,18.82,18.75,18.81,6400.0,18.2182,18.2376,18.1698,18.2279,6400.0
2009-03-27 14:30:00,18.77,18.86,18.77,18.86,1800.0,18.1891,18.2763,18.1891,18.2763,1800.0
2009-03-27 14:40:00,18.84,18.93,18.74,18.83,7700.0,18.257,18.3442,18.1601,18.2473,7700.0
2009-03-27 14:50:00,18.84,18.96,18.84,18.96,3500.0,18.257,18.3733,18.257,18.3733,3500.0
2009-03-27 15:00:00,18.97,19.06,18.8,18.85,9300.0,18.3829,18.4702,18.2182,18.2667,9300.0
2009-03-27 15:10:00,18.85,18.98,18.84,18.98,8000.0,18.2667,18.3926,18.257,18.3926,8000.0
2009-03-27 15:20:00,18.98,19.04,18.91,18.94,9600.0,18.3926,18.4508,18.3248,18.3539,9600.0
2009-03-27 15:30:00,18.94,19.02,18.85,18.98,9000.0,18.3539,18.4314,18.2667,18.3926,9000.0
2009-03-27 15:40:00,18.98,19.14,18.86,19.09,27800.0,18.3926,18.5477,18.2763,18.4992,27800.0
2009-03-27 15:50:00,19.09,19.13,18.89,18.89,32600.0,18.4992,18.538,18.3054,18.3054,32600.0
2009-03-30 09:30:00,18.21,18.36,18.0,18.31,15700.0,17.6465,17.7918,17.443,17.7434,15700.0
2009-03-30 09:40:00,18.31,18.35,18.1,18.32,11600.0,17.7434,17.7821,17.5399,17.7531,11600.0
2009-03-30 09:50:00,18.26,18.52,18.26,18.52,6600.0,17.6949,17.9469,17.6949,17.9469,6600.0
2009-03-30 10:00:00,18.52,18.62,18.43,18.62,3900.0,17.9469,18.0438,17.8597,18.0438,3900.0
2009-03-30 10:10:00,18.61,18.66,18.43,18.48,5000.0,18.0341,18.0825,17.8597,17.9081,5000.0
2009-03-30 10:20:00,18.45,18.49,18.37,18.39,3800.0,17.879,17.9178,17.8015,17.8209,3800.0
2009-03-30 10:30:00,18.25,18.32,18.1,18.16,14300.0,17.6852,17.7531,17.5399,17.598,14300.0
2009-03-30 10:40:00,18.16,18.2,18.09,18.16,3500.0,17.598,17.6368,17.5302,17.598,3500.0
2009-03-30 10:50:00,18.17,18.32,18.17,18.31,3000.0,17.6077,17.7531,17.6077,17.7434,3000.0
2009-03-30 11:00:00,18.28,18.35,18.26,18.35,2400.0,17.7143,17.7821,17.6949,17.7821,2400.0
2009-03-30 11:10:00,18.34,18.67,18.34,18.62,8100.0,17.7724,18.0922,17.7724,18.0438,8100.0
2009-03-30 11:20:00,18.63,18.75,18.6,18.68,20700.0,18.0535,18.1698,18.0244,18.1019,20700.0
2009-03-30 11:30:00,18.67,18.82,18.6,18.77,12300.0,18.0922,18.2376,18.0244,18.1891,12300.0
2009-03-30 11:40:00,18.82,18.88,18.79,18.83,3100.0,18.2376,18.2957,18.2085,18.2473,3100.0
2009-03-30 11:50:00,18.84,18.84,18.58,18.59,29100.0,18.257,18.257,18.005,18.0147,29100.0
2009-03-30 12:00:00,18.65,18.66,18.53,18.57,14600.0,18.0728,18.0825,17.9566,17.9953,14600.0
2009-03-30 12:10:00,18.6,18.61,18.57,18.61,3100.0,18.0244,18.0341,17.9953,18.0341,3100.0
2009-03-30 12:20:00,18.63,18.66,18.54,18.54,5000.0,18.0535,18.0825,17.9663,17.9663,5000.0
2009-03-30 12:30:00,18.54,18.65,18.53,18.65,900.0,17.9663,18.0728,17.9566,18.0728,900.0
2009-03-30 12:40:00,18.65,18.71,18.55,18.63,7500.0,18.0728,18.131,17.9759,18.0535,7500.0
2009-03-30 12:50:00,18.59,18.64,18.54,18.56,1100.0,18.0147,18.0632,17.9663,17.9856,1100.0
2009-03-30 13:00:00,18.6,18.63,18.5,18.51,2400.0,18.0244,18.0535,17.9275,17.9372,2400.0
2009-03-30 13:10:00,18.49,18.7,18.49,18.67,2200.0,17.9178,18.1213,17.9178,18.0922,2200.0
2009-03-30 13:20:00,18.67,18.79,18.59,18.59,5000.0,18.0922,18.2085,18.0147,18.0147,5000.0
2009-03-30 13:30:00,18.6,18.76,18.56,18.6,3400.0,18.0244,18.1794,17.9856,18.0244,3400.0
2009-03-30 13:40:00,18.6,18.68,18.49,18.6,13200.0,18.0244,18.1019,17.9178,18.0244,13200.0
2009-03-30 13:50:00,18.58,18.64,18.57,18.64,9100.0,18.005,18.0632,17.9953,18.0632,9100.0
2009-03-30 14:00:00,18.61,18.69,18.58,18.69,3200.0,18.0341,18.1116,18.005,18.1116,3200.0
2009-03-30 14:10:00,18.7,18.79,18.68,18.79,7200.0,18.1213,18.2085,18.1019,18.2085,7200.0
2009-03-30 14:20:00,18.78,18.87,18.73,18.73,4300.0,18.1988,18.286,18.1504,18.1504,4300.0
2009-03-30 14:30:00,18.73,18.75,18.7,18.74,3700.0,18.1504,18.1698,18.1213,18.1601,3700.0
2009-03-30 14:40:00,18.7,18.7,18.55,18.58,5900.0,18.1213,18.1213,17.9759,18.005,5900.0
2009-03-30 14:50:00,18.6,18.6,18.36,18.38,12400.0,18.0244,18.0244,17.7918,17.8112,12400.0
2009-03-30 15:00:00,18.34,18.51,18.34,18.43,25400.0,17.7724,17.9372,17.7724,17.8597,25400.0
2009-03-30 15:10:00,18.51,18.52,18.39,18.41,11300.0,17.9372,17.9469,17.8209,17.8403,11300.0
2009-03-30 15:20:00,18.41,18.49,18.41,18.45,6300.0,17.8403,17.9178,17.8403,17.879,6300.0
2009-03-30 15:30:00,18.45,18.55,18.45,18.53,10700.0,17.879,17.9759,17.879,17.9566,10700.0
2009-03-30 15:40:00,18.54,18.62,18.53,18.53,12900.0,17.9663,18.0438,17.9566,17.9566,12900.0
2009-03-30 15:50:00,18.54,18.78,18.54,18.66,10900.0,17.9663,18.1988,17.9663,18.0825,10900.0
2009-03-31 09:30:00,19.1,19.49,19.1,19.28,11300.0,18.5089,18.8869,18.5089,18.6834,11300.0
2009-03-31 09:40:00,19.22,19.22,18.98,18.98,25700.0,18.6252,18.6252,18.3926,18.3926,25700.0
2009-03-31 09:50:00,18.95,18.96,18.76,18.76,1100.0,18.3636,18.3733,18.1794,18.1794,1100.0
2009-03-31 10:00:00,18.83,18.88,18.74,18.74,8300.0,18.2473,18.2957,18.1601,18.1601,8300.0
2009-03-31 10:10:00,18.67,18.67,18.61,18.61,1400.0,18.0922,18.0922,18.0341,18.0341,1400.0
2009-03-31 10:20:00,18.61,18.65,18.55,18.6,13600.0,18.0341,18.0728,17.9759,18.0244,13600.0
2009-03-31 10:30:00,18.62,18.67,18.58,18.67,3100.0,18.0438,18.0922,18.005,18.0922,3100.0
2009-03-31 10:40:00,18.62,18.68,18.58,18.58,3400.0,18.0438,18.1019,18.005,18.005,3400.0
2009-03-31 10:50:00,18.63,18.63,18.51,18.58,3600.0,18.0535,18.0535,17.9372,18.005,3600.0
2009-03-31 11:00:00,18.59,18.67,18.59,18.64,2700.0,18.0147,18.0922,18.0147,18.0632,2700.0
2009-03-31 11:10:00,18.62,18.69,18.61,18.61,900.0,18.0438,18.1116,18.0341,18.0341,900.0
2009-03-31 11:20:00,18.61,18.63,18.59,18.6,13000.0,18.0341,18.0535,18.0147,18.0244,13000.0
2009-03-31 11:30:00,18.6,18.6,18.59,18.6,2100.0,18.0244,18.0244,18.0147,18.0244,2100.0
2009-03-31 11:40:00,18.58,18.6,18.55,18.6,7600.0,18.005,18.0244,17.9759,18.0244,7600.0
2009-03-31 11:50:00,18.58,18.64,18.58,18.59,400.0,18.005,18.0632,18.005,18.0147,400.0
2009-03-31 12:00:00,18.59,18.64,18.57,18.57,2400.0,18.0147,18.0632,17.9953,17.9953,2400.0
2009-03-31 12:10:00,18.59,18.74,18.57,18.58,12800.0,18.0147,18.1601,17.9953,18.005,12800.0
2009-03-31 12:20:00,18.59,18.72,18.51,18.53,30700.0,18.0147,18.1407,17.9372,17.9566,30700.0
2009-03-31 12:30:00,18.61,18.65,18.59,18.62,800.0,18.0341,18.0728,18.0147,18.0438,800.0
2009-03-31 12:40:00,18.71,18.71,18.62,18.68,1700.0,18.131,18.131,18.0438,18.1019,1700.0
2009-03-31 12:50:00,18.7,18.87,18.7,18.82,6600.0,18.1213,18.286,18.1213,18.2376,6600.0
2009-03-31 13:00:00,18.85,19.0,18.75,18.95,2200.0,18.2667,18.412,18.1698,18.3636,2200.0
2009-03-31 13:10:00,19.0,19.0,18.95,18.98,6600.0,18.412,18.412,18.3636,18.3926,6600.0
2009-03-31 13:20:00,18.96,19.01,18.86,18.87,20600.0,18.3733,18.4217,18.2763,18.286,20600.0
2009-03-31 13:30:00,18.88,18.96,18.81,18.95,6600.0,18.2957,18.3733,18.2279,18.3636,6600.0
2009-03-31 13:40:00,18.94,18.97,18.84,18.91,10400.0,18.3539,18.3829,18.257,18.3248,10400.0
2009-03-31 13:50:00,18.91,18.93,18.88,18.93,2400.0,18.3248,18.3442,18.2957,18.3442,2400.0
2009-03-31 14:00:00,18.95,18.98,18.88,18.93,10100.0,18.3636,18.3926,18.2957,18.3442,10100.0
2009-03-31 14:10:00,18.91,18.91,18.85,18.89,8300.0,18.3248,18.3248,18.2667,18.3054,8300.0
2009-03-31 14:20:00,18.89,18.89,18.77,18.8,7400.0,18.3054,18.3054,18.1891,18.2182,7400.0
2009-03-31 14:30:00,18.8,18.89,18.8,18.89,4400.0,18.2182,18.3054,18.2182,18.3054,4400.0
2009-03-31 14:40:00,18.92,18.97,18.85,18.97,2300.0,18.3345,18.3829,18.2667,18.3829,2300.0
2009-03-31 14:50:00,18.95,19.02,18.92,19.0,15800.0,18.3636,18.4314,18.3345,18.412,15800.0
2009-03-31 15:00:00,18.95,18.95,18.82,18.87,5000.0,18.3636,18.3636,18.2376,18.286,5000.0
2009-03-31 15:10:00,18.86,18.86,18.72,18.72,11700.0,18.2763,18.2763,18.1407,18.1407,11700.0
2009-03-31 15:20:00,18.79,18.81,18.73,18.74,13500.0,18.2085,18.2279,18.1504,18.1601,13500.0
2009-03-31 15:30:00,18.73,18.73,18.59,18.6,6800.0,18.1504,18.1504,18.0147,18.0244,6800.0
2009-03-31 15:40:00,18.61,18.64,18.55,18.55,15000.0,18.0341,18.0632,17.9759,17.9759,15000.0
2009-03-31 15:50:00,18.57,18.72,18.55,18.55,17300.0,17.9953,18.1407,17.9759,17.9759,17300.0
2009-04-01 09:30:00,18.2,18.34,18.17,18.33,11300.0,17.6368,17.7724,17.6077,17.7628,11300.0
2009-04-01 09:40:00,18.31,18.41,18.24,18.36,7100.0,17.7434,17.8403,17.6755,17.7918,7100.0
2009-04-01 09:50:00,18.31,18.35,18.25,18.35,5900.0,17.7434,17.7821,17.6852,17.7821,5900.0
2009-04-01 10:00:00,18.36,18.42,18.29,18.31,6500.0,17.7918,17.85,17.724,17.7434,6500.0
2009-04-01 10:10:00,18.33,18.54,18.33,18.54,5600.0,17.7628,17.9663,17.7628,17.9663,5600.0
2009-04-01 10:20:00,18.54,18.74,18.54,18.67,19800.0,17.9663,18.1601,17.9663,18.0922,19800.0
2009-04-01 10:30:00,18.66,18.69,18.58,18.61,9900.0,18.0825,18.1116,18.005,18.0341,9900.0
2009-04-01 10:40:00,18.59,18.65,18.58,18.61,5900.0,18.0147,18.0728,18.005,18.0341,5900.0
2009-04-01 10:50:00,18.61,18.74,18.55,18.61,32200.0,18.0341,18.1601,17.9759,18.0341,32200.0
2009-04-01 11:00:00,18.6,18.65,18.55,18.56,23700.0,18.0244,18.0728,17.9759,17.9856,23700.0
2009-04-01 11:10:00,18.56,18.57,18.47,18.51,9600.0,17.9856,17.9953,17.8984,17.9372,9600.0
2009-04-01 11:20:00,18.51,18.51,18.44,18.44,8300.0,17.9372,17.9372,17.8693,17.8693,8300.0
2009-04-01 11:30:00,18.45,18.46,18.34,18.44,15200.0,17.879,17.8887,17.7724,17.8693,15200.0
2009-04-01 11:40:00,18.45,18.52,18.4,18.42,17700.0,17.879,17.9469,17.8306,17.85,17700.0
2009-04-01 11:50:00,18.42,18.42,18.3,18.32,12700.0,17.85,17.85,17.7337,17.7531,12700.0
2009-04-01 12:00:00,18.34,18.53,18.34,18.43,25100.0,17.7724,17.9566,17.7724,17.8597,25100.0
2009-04-01 12:10:00,18.44,18.52,18.37,18.42,12000.0,17.8693,17.9469,17.8015,17.85,12000.0
2009-04-01 12:20:00,18.4,18.4,18.34,18.39,1200.0,17.8306,17.8306,17.7724,17.8209,1200.0
2009-04-01 12:30:00,18.38,18.47,18.36,18.39,4700.0,17.8112,17.8984,17.7918,17.8209,4700.0
2009-04-01 12:40:00,18.4,18.45,18.37,18.43,3500.0,17.8306,17.879,17.8015,17.8597,3500.0
2009-04-01 12:50:00,18.43,18.43,18.27,18.29,9300.0,17.8597,17.8597,17.7046,17.724,9300.0
2009-04-01 13:00:00,18.32,18.39,18.31,18.33,6500.0,17.7531,17.8209,17.7434,17.7628,6500.0
2009-04-01 13:10:00,18.32,18.37,18.24,18.28,7300.0,17.7531,17.8015,17.6755,17.7143,7300.0
2009-04-01 13:20:00,18.3,18.34,18.24,18.24,5300.0,17.7337,17.7724,17.6755,17.6755,5300.0
2009-04-01 13:30:00,18.28,18.39,18.28,18.39,11100.0,17.7143,17.8209,17.7143,17.8209,11100.0
2009-04-01 13:40:00,18.39,18.45,18.28,18.38,8000.0,17.8209,17.879,17.7143,17.8112,8000.0
2009-04-01 13:50:00,18.38,18.47,18.28,18.32,8000.0,17.8112,17.8984,17.7143,17.7531,8000.0
2009-04-01 14:00:00,18.34,18.45,18.28,18.4,7900.0,17.7724,17.879,17.7143,17.8306,7900.0
2009-04-01 14:10:00,18.41,18.45,18.39,18.42,8700.0,17.8403,17.879,17.8209,17.85,8700.0
2009-04-01 14:20:00,18.42,18.44,18.29,18.3,10500.0,17.85,17.8693,17.724,17.7337,10500.0
2009-04-01 14:30:00,18.34,18.45,18.32,18.45,9600.0,17.7724,17.879,17.7531,17.879,9600.0
2009-04-01 14:40:00,18.45,18.45,18.33,18.37,11200.0,17.879,17.879,17.7628,17.8015,11200.0
2009-04-01 14:50:00,18.37,18.46,18.36,18.44,9500.0,17.8015,17.8887,17.7918,17.8693,9500.0
2009-04-01 15:00:00,18.42,18.44,18.3,18.32,9300.0,17.85,17.8693,17.7337,17.7531,9300.0
2009-04-01 15:10:00,18.28,18.4,18.26,18.38,7600.0,17.7143,17.8306,17.6949,17.8112,7600.0
2009-04-01 15:20:00,18.38,18.48,18.35,18.46,8200.0,17.8112,17.9081,17.7821,17.8887,8200.0
2009-04-01 15:30:00,18.47,18.6,18.43,18.56,20000.0,17.8984,18.0244,17.8597,17.9856,20000.0
2009-04-01 15:40:00,18.59,18.61,18.43,18.49,19600.0,18.0147,18.0341,17.8597,17.9178,19600.0
2009-04-01 15:50:00,18.5,18.54,18.47,18.54,50800.0,17.9275,17.9663,17.8984,17.9663,50800.0
2009-04-02 09:30:00,19.16,19.46,19.08,19.37,14100.0,18.5671,18.8578,18.4895,18.7706,14100.0
2009-04-02 09:40:00,19.41,19.61,19.4,19.5,33700.0,18.8093,19.0031,18.7996,18.8965,33700.0
2009-04-02 09:50:00,19.45,19.81,19.45,19.8,17400.0,18.8481,19.1969,18.8481,19.1873,17400.0
2009-04-02 10:00:00,19.8,20.15,19.76,20.12,45600.0,19.1873,19.5264,19.1485,19.4974,45600.0
2009-04-02 10:10:00,20.12,20.12,19.95,20.04,29700.0,19.4974,19.4974,19.3326,19.4198,29700.0
2009-04-02 10:20:00,20.01,20.01,19.86,19.89,32800.0,19.3908,19.3908,19.2454,19.2745,32800.0
2009-04-02 10:30:00,19.85,19.89,19.75,19.75,30900.0,19.2357,19.2745,19.1388,19.1388,30900.0
2009-04-02 10:40:00,19.73,19.83,19.67,19.79,26900.0,19.1194,19.2163,19.0613,19.1776,26900.0
2009-04-02 10:50:00,19.8,19.83,19.69,19.75,12400.0,19.1873,19.2163,19.0807,19.1388,12400.0
2009-04-02 11:00:00,19.8,19.85,19.7,19.83,32700.0,19.1873,19.2357,19.0904,19.2163,32700.0
2009-04-02 11:10:00,19.83,19.85,19.74,19.84,22100.0,19.2163,19.2357,19.1291,19.226,22100.0
2009-04-02 11:20:00,19.84,20.0,19.84,20.0,24400.0,19.226,19.3811,19.226,19.3811,24400.0
2009-04-02 11:30:00,19.99,20.0,19.92,19.92,6700.0,19.3714,19.3811,19.3035,19.3035,6700.0
2009-04-02 11:40:00,19.92,20.0,19.9,19.94,3000.0,19.3035,19.3811,19.2842,19.3229,3000.0
2009-04-02 11:50:00,19.94,20.0,19.84,19.87,45400.0,19.3229,19.3811,19.226,19.2551,45400.0
2009-04-02 12:00:00,19.88,19.88,19.72,19.83,8300.0,19.2648,19.2648,19.1097,19.2163,8300.0
2009-04-02 12:10:00,19.77,19.94,19.77,19.94,11500.0,19.1582,19.3229,19.1582,19.3229,11500.0
2009-04-02 12:20:00,19.9,20.0,19.9,19.98,9200.0,19.2842,19.3811,19.2842,19.3617,9200.0
2009-04-02 12:30:00,19.98,20.0,19.94,19.97,10800.0,19.3617,19.3811,19.3229,19.352,10800.0
2009-04-02 12:40:00,19.96,19.98,19.92,19.98,11500.0,19.3423,19.3617,19.3035,19.3617,11500.0
2009-04-02 12:50:00,19.98,19.98,19.85,19.86,15500.0,19.3617,19.3617,19.2357,19.2454,15500.0
2009-04-02 13:00:00,19.86,19.9,19.79,19.9,10100.0,19.2454,19.2842,19.1776,19.2842,10100.0
2009-04-02 13:10:00,19.9,19.98,19.86,19.97,7800.0,19.2842,19.3617,19.2454,19.352,7800.0
2009-04-02 13:20:00,19.97,19.98,19.9,19.95,5300.0,19.352,19.3617,19.2842,19.3326,5300.0
2009-04-02 13:30:00,19.94,19.96,19.87,19.87,10800.0,19.3229,19.3423,19.2551,19.2551,10800.0
2009-04-02 13:40:00,19.83,19.96,19.82,19.94,4800.0,19.2163,19.3423,19.2066,19.3229,4800.0
2009-04-02 13:50:00,19.92,19.96,19.76,19.87,5300.0,19.3035,19.3423,19.1485,19.2551,5300.0
2009-04-02 14:00:00,19.85,19.88,19.83,19.85,3600.0,19.2357,19.2648,19.2163,19.2357,3600.0
2009-04-02 14:10:00,19.85,19.88,19.83,19.83,4000.0,19.2357,19.2648,19.2163,19.2163,4000.0
2009-04-02 14:20:00,19.83,19.86,19.77,19.84,12900.0,19.2163,19.2454,19.1582,19.226,12900.0
2009-04-02 14:30:00,19.83,19.84,19.8,19.83,9200.0,19.2163,19.226,19.1873,19.2163,9200.0
2009-04-02 14:40:00,19.83,19.86,19.82,19.85,11900.0,19.2163,19.2454,19.2066,19.2357,11900.0
2009-04-02 14:50:00,19.83,19.85,19.75,19.79,7000.0,19.2163,19.2357,19.1388,19.1776,7000.0
2009-04-02 15:00:00,19.8,19.85,19.75,19.79,13600.0,19.1873,19.2357,19.1388,19.1776,13600.0
2009-04-02 15:10:00,19.76,19.82,19.72,19.78,23200.0,19.1485,19.2066,19.1097,19.1679,23200.0
2009-04-02 15:20:00,19.76,19.8,19.75,19.75,25900.0,19.1485,19.1873,19.1388,19.1388,25900.0
2009-04-02 15:30:00,19.79,19.79,19.65,19.67,13200.0,19.1776,19.1776,19.0419,19.0613,13200.0
2009-04-02 15:40:00,19.69,19.73,19.6,19.64,17200.0,19.0807,19.1194,18.9934,19.0322,17200.0
2009-04-02 15:50:00,19.67,19.74,19.6,19.63,21500.0,19.0613,19.1291,18.9934,19.0225,21500.0
2009-04-03 09:30:00,19.65,19.65,19.21,19.56,4900.0,19.0419,19.0419,18.6155,18.9547,4900.0
2009-04-03 09:40:00,19.5,19.6,19.49,19.55,7600.0,18.8965,18.9934,18.8869,18.945,7600.0
2009-04-03 09:50:00,19.57,19.57,19.49,19.55,6500.0,18.9644,18.9644,18.8869,18.945,6500.0
2009-04-03 10:00:00,19.54,19.56,19.5,19.54,23300.0,18.9353,18.9547,18.8965,18.9353,23300.0
2009-04-03 10:10:00,19.51,19.55,19.5,19.5,2300.0,18.9062,18.945,18.8965,18.8965,2300.0
2009-04-03 10:20:00,19.5,19.56,19.5,19.55,2300.0,18.8965,18.9547,18.8965,18.945,2300.0
2009-04-03 10:30:00,19.56,19.56,19.5,19.51,4600.0,18.9547,18.9547,18.8965,18.9062,4600.0
2009-04-03 10:40:00,19.53,19.53,19.5,19.5,2300.0,18.9256,18.9256,18.8965,18.8965,2300.0
2009-04-03 10:50:00,19.52,19.56,19.5,19.53,16300.0,18.9159,18.9547,18.8965,18.9256,16300.0
2009-04-03 11:00:00,19.52,19.56,19.5,19.52,6200.0,18.9159,18.9547,18.8965,18.9159,6200.0
2009-04-03 11:10:00,19.52,19.56,19.5,19.51,8400.0,18.9159,18.9547,18.8965,18.9062,8400.0
2009-04-03 11:20:00,19.53,19.55,19.52,19.55,2200.0,18.9256,18.945,18.9159,18.945,2200.0
2009-04-03 11:30:00,19.55,19.56,19.53,19.54,5100.0,18.945,18.9547,18.9256,18.9353,5100.0
2009-04-03 11:40:00,19.53,19.56,19.53,19.56,3400.0,18.9256,18.9547,18.9256,18.9547,3400.0
2009-04-03 11:50:00,19.55,19.56,19.54,19.56,8000.0,18.945,18.9547,18.9353,18.9547,8000.0
2009-04-03 12:00:00,19.55,19.56,19.5,19.5,5600.0,18.945,18.9547,18.8965,18.8965,5600.0
2009-04-03 12:10:00,19.51,19.56,19.51,19.55,8900.0,18.9062,18.9547,18.9062,18.945,8900.0
2009-04-03 12:20:00,19.55,19.56,19.54,19.56,14000.0,18.945,18.9547,18.9353,18.9547,14000.0
2009-04-03 12:30:00,19.55,19.56,19.52,19.54,15100.0,18.945,18.9547,18.9159,18.9353,15100.0
2009-04-03 12:40:00,19.55,19.55,19.53,19.54,11700.0,18.945,18.945,18.9256,18.9353,11700.0
2009-04-03 12:50:00,19.54,19.55,19.53,19.55,12300.0,18.9353,18.945,18.9256,18.945,12300.0
2009-04-03 13:00:00,19.55,19.55,19.54,19.54,12200.0,18.945,18.945,18.9353,18.9353,12200.0
2009-04-03 13:10:00,19.55,19.55,19.54,19.55,12600.0,18.945,18.945,18.9353,18.945,12600.0
2009-04-03 13:20:00,19.55,19.56,19.54,19.56,43700.0,18.945,18.9547,18.9353,18.9547,43700.0
2009-04-03 13:30:00,19.56,19.56,19.53,19.55,16800.0,18.9547,18.9547,18.9256,18.945,16800.0
2009-04-03 13:40:00,19.54,19.56,19.53,19.54,13700.0,18.9353,18.9547,18.9256,18.9353,13700.0
2009-04-03 13:50:00,19.54,19.55,19.53,19.54,24300.0,18.9353,18.945,18.9256,18.9353,24300.0
2009-04-03 14:00:00,19.54,19.55,19.53,19.53,7500.0,18.9353,18.945,18.9256,18.9256,7500.0
2009-04-03 14:10:00,19.54,19.54,19.53,19.54,14500.0,18.9353,18.9353,18.9256,18.9353,14500.0
2009-04-03 14:20:00,19.53,19.54,19.53,19.53,13200.0,18.9256,18.9353,18.9256,18.9256,13200.0
2009-04-03 14:30:00,19.54,19.55,19.53,19.55,23500.0,18.9353,18.945,18.9256,18.945,23500.0
2009-04-03 14:40:00,19.54,19.55,19.54,19.54,15500.0,18.9353,18.945,18.9353,18.9353,15500.0
2009-04-03 14:50:00,19.55,19.55,19.54,19.55,17800.0,18.945,18.945,18.9353,18.945,17800.0
2009-04-03 15:00:00,19.55,19.55,19.5,19.52,24000.0,18.945,18.945,18.8965,18.9159,24000.0
2009-04-03 15:10:00,19.53,19.55,19.53,19.55,7300.0,18.9256,18.945,18.9256,18.945,7300.0
2009-04-03 15:20:00,19.55,19.58,19.5,19.54,29700.0,18.945,18.9741,18.8965,18.9353,29700.0
2009-04-03 15:30:00,19.52,19.56,19.5,19.51,23700.0,18.9159,18.9547,18.8965,18.9062,23700.0
2009-04-03 15:40:00,19.5,19.53,19.5,19.51,18100.0,18.8965,18.9256,18.8965,18.9062,18100.0
2009-04-03 15:50:00,19.53,19.6,19.51,19.58,28300.0,18.9256,18.9934,18.9062,18.9741,28300.0
2009-04-06 09:30:00,19.4,19.55,19.22,19.49,13600.0,18.7996,18.945,18.6252,18.8869,13600.0
2009-04-06 09:40:00,19.44,19.48,19.3,19.3,9300.0,18.8384,18.8772,18.7027,18.7027,9300.0
2009-04-06 09:50:00,19.3,19.31,19.24,19.31,1300.0,18.7027,18.7124,18.6446,18.7124,1300.0
2009-04-06 10:00:00,19.28,19.43,19.26,19.38,10200.0,18.6834,18.8287,18.664,18.7803,10200.0
2009-04-06 10:10:00,19.42,19.49,19.4,19.49,7300.0,18.819,18.8869,18.7996,18.8869,7300.0
2009-04-06 10:20:00,19.5,19.51,19.4,19.42,6900.0,18.8965,18.9062,18.7996,18.819,6900.0
2009-04-06 10:30:00,19.4,19.47,19.4,19.47,4600.0,18.7996,18.8675,18.7996,18.8675,4600.0
2009-04-06 10:40:00,19.42,19.44,19.33,19.44,2700.0,18.819,18.8384,18.7318,18.8384,2700.0
2009-04-06 10:50:00,19.47,19.47,19.32,19.34,6700.0,18.8675,18.8675,18.7221,18.7415,6700.0
2009-04-06 11:00:00,19.35,19.4,19.35,19.4,11100.0,18.7512,18.7996,18.7512,18.7996,11100.0
2009-04-06 11:10:00,19.4,19.4,19.36,19.39,1400.0,18.7996,18.7996,18.7609,18.7899,1400.0
2009-04-06 11:20:00,19.42,19.43,19.41,19.41,6000.0,18.819,18.8287,18.8093,18.8093,6000.0
2009-04-06 11:30:00,19.43,19.43,19.34,19.36,17800.0,18.8287,18.8287,18.7415,18.7609,17800.0
2009-04-06 11:40:00,19.37,19.37,19.31,19.33,2100.0,18.7706,18.7706,18.7124,18.7318,2100.0
2009-04-06 11:50:00,19.36,19.41,19.32,19.41,10400.0,18.7609,18.8093,18.7221,18.8093,10400.0
2009-04-06 12:00:00,19.41,19.43,19.4,19.43,2000.0,18.8093,18.8287,18.7996,18.8287,2000.0
2009-04-06 12:10:00,19.43,19.47,19.39,19.45,26400.0,18.8287,18.8675,18.7899,18.8481,26400.0
2009-04-06 12:20:00,19.46,19.5,19.46,19.49,10100.0,18.8578,18.8965,18.8578,18.8869,10100.0
2009-04-06 12:30:00,19.5,19.51,19.48,19.48,7900.0,18.8965,18.9062,18.8772,18.8772,7900.0
2009-04-06 12:40:00,19.5,19.53,19.49,19.51,10600.0,18.8965,18.9256,18.8869,18.9062,10600.0
2009-04-06 12:50:00,19.5,19.51,19.47,19.5,14900.0,18.8965,18.9062,18.8675,18.8965,14900.0
2009-04-06 13:00:00,19.51,19.53,19.47,19.5,36000.0,18.9062,18.9256,18.8675,18.8965,36000.0
2009-04-06 13:10:00,19.5,19.5,19.47,19.5,7200.0,18.8965,18.8965,18.8675,18.8965,7200.0
2009-04-06 13:20:00,19.49,19.52,19.49,19.5,6900.0,18.8869,18.9159,18.8869,18.8965,6900.0
2009-04-06 13:30:00,19.5,19.5,19.48,19.5,2900.0,18.8965,18.8965,18.8772,18.8965,2900.0
2009-04-06 13:40:00,19.5,19.51,19.48,19.5,25900.0,18.8965,18.9062,18.8772,18.8965,25900.0
2009-04-06 13:50:00,19.5,19.5,19.45,19.46,4900.0,18.8965,18.8965,18.8481,18.8578,4900.0
2009-04-06 14:00:00,19.49,19.49,19.46,19.48,2700.0,18.8869,18.8869,18.8578,18.8772,2700.0
2009-04-06 14:10:00,19.46,19.48,19.32,19.34,4200.0,18.8578,18.8772,18.7221,18.7415,4200.0
2009-04-06 14:20:00,19.41,19.5,19.38,19.5,4800.0,18.8093,18.8965,18.7803,18.8965,4800.0
2009-04-06 14:30:00,19.5,19.5,19.37,19.41,1500.0,18.8965,18.8965,18.7706,18.8093,1500.0
2009-04-06 14:40:00,19.42,19.49,19.41,19.42,2900.0,18.819,18.8869,18.8093,18.819,2900.0
2009-04-06 14:50:00,19.45,19.51,19.45,19.5,21500.0,18.8481,18.9062,18.8481,18.8965,21500.0
2009-04-06 15:00:00,19.51,19.53,19.5,19.51,20000.0,18.9062,18.9256,18.8965,18.9062,20000.0
2009-04-06 15:10:00,19.51,19.55,19.5,19.53,8200.0,18.9062,18.945,18.8965,18.9256,8200.0
2009-04-06 15:20:00,19.53,19.53,19.44,19.5,12200.0,18.9256,18.9256,18.8384,18.8965,12200.0
2009-04-06 15:30:00,19.51,19.53,19.47,19.48,12000.0,18.9062,18.9256,18.8675,18.8772,12000.0
2009-04-06 15:40:00,19.48,19.54,19.48,19.52,13400.0,18.8772,18.9353,18.8772,18.9159,13400.0
2009-04-06 15:50:00,19.53,19.57,19.5,19.57,20500.0,18.9256,18.9644,18.8965,18.9644,20500.0
2009-04-07 09:30:00,19.13,19.43,19.13,19.31,3400.0,18.538,18.8287,18.538,18.7124,3400.0
2009-04-07 09:40:00,19.23,19.28,19.18,19.23,1700.0,18.6349,18.6834,18.5864,18.6349,1700.0
2009-04-07 09:50:00,19.27,19.27,19.14,19.14,2100.0,18.6737,18.6737,18.5477,18.5477,2100.0
2009-04-07 10:00:00,19.18,19.19,19.0,19.04,35200.0,18.5864,18.5961,18.412,18.4508,35200.0
2009-04-07 10:10:00,19.04,19.16,18.96,19.16,4200.0,18.4508,18.5671,18.3733,18.5671,4200.0
2009-04-07 10:20:00,19.16,19.17,19.11,19.14,2000.0,18.5671,18.5768,18.5186,18.5477,2000.0
2009-04-07 10:30:00,19.17,19.27,19.17,19.22,3100.0,18.5768,18.6737,18.5768,18.6252,3100.0
2009-04-07 10:40:00,19.25,19.36,19.14,19.14,4100.0,18.6543,18.7609,18.5477,18.5477,4100.0
2009-04-07 10:50:00,19.24,19.24,19.14,19.18,2200.0,18.6446,18.6446,18.5477,18.5864,2200.0
2009-04-07 11:00:00,19.18,19.19,19.14,19.14,1200.0,18.5864,18.5961,18.5477,18.5477,1200.0
2009-04-07 11:10:00,19.16,19.18,19.1,19.1,1500.0,18.5671,18.5864,18.5089,18.5089,1500.0
2009-04-07 11:20:00,19.1,19.2,19.1,19.19,5000.0,18.5089,18.6058,18.5089,18.5961,5000.0
2009-04-07 11:30:00,19.22,19.27,19.21,19.24,6700.0,18.6252,18.6737,18.6155,18.6446,6700.0
2009-04-07 11:40:00,19.24,19.3,19.22,19.28,5500.0,18.6446,18.7027,18.6252,18.6834,5500.0
2009-04-07 11:50:00,19.28,19.4,19.27,19.36,7300.0,18.6834,18.7996,18.6737,18.7609,7300.0
2009-04-07 12:00:00,19.35,19.35,19.35,19.35,400.0,18.7512,18.7512,18.7512,18.7512,400.0
2009-04-07 12:10:00,19.36,19.36,19.3,19.34,300.0,18.7609,18.7609,18.7027,18.7415,300.0
2009-04-07 12:20:00,19.35,19.35,19.25,19.25,1500.0,18.7512,18.7512,18.6543,18.6543,1500.0
2009-04-07 12:30:00,19.2,19.3,19.19,19.21,5000.0,18.6058,18.7027,18.5961,18.6155,5000.0
2009-04-07 12:40:00,19.29,19.32,19.29,19.32,900.0,18.693,18.7221,18.693,18.7221,900.0
2009-04-07 12:50:00,19.32,19.32,19.29,19.29,500.0,18.7221,18.7221,18.693,18.693,500.0
2009-04-07 13:00:00,19.3,19.32,19.26,19.31,3500.0,18.7027,18.7221,18.664,18.7124,3500.0
2009-04-07 13:10:00,19.27,19.28,19.18,19.22,3500.0,18.6737,18.6834,18.5864,18.6252,3500.0
2009-04-07 13:20:00,19.22,19.28,19.2,19.28,2400.0,18.6252,18.6834,18.6058,18.6834,2400.0
2009-04-07 13:30:00,19.24,19.26,19.17,19.18,5900.0,18.6446,18.664,18.5768,18.5864,5900.0
2009-04-07 13:40:00,19.18,19.23,19.18,19.19,1900.0,18.5864,18.6349,18.5864,18.5961,1900.0
2009-04-07 13:50:00,19.23,19.28,19.22,19.28,1600.0,18.6349,18.6834,18.6252,18.6834,1600.0
2009-04-07 14:00:00,19.27,19.28,19.21,19.28,5200.0,18.6737,18.6834,18.6155,18.6834,5200.0
2009-04-07 14:10:00,19.27,19.3,19.24,19.24,7500.0,18.6737,18.7027,18.6446,18.6446,7500.0
2009-04-07 14:20:00,19.26,19.26,19.11,19.13,12300.0,18.664,18.664,18.5186,18.538,12300.0
2009-04-07 14:30:00,19.12,19.12,19.06,19.1,15300.0,18.5283,18.5283,18.4702,18.5089,15300.0
2009-04-07 14:40:00,19.09,19.11,19.07,19.11,3600.0,18.4992,18.5186,18.4799,18.5186,3600.0
2009-04-07 14:50:00,19.12,19.2,19.1,19.19,5400.0,18.5283,18.6058,18.5089,18.5961,5400.0
2009-04-07 15:00:00,19.17,19.19,19.13,19.17,5000.0,18.5768,18.5961,18.538,18.5768,5000.0
2009-04-07 15:10:00,19.18,19.24,19.17,19.18,5000.0,18.5864,18.6446,18.5768,18.5864,5000.0
2009-04-07 15:20:00,19.21,19.21,19.16,19.18,6800.0,18.6155,18.6155,18.5671,18.5864,6800.0
2009-04-07 15:30:00,19.17,19.27,19.17,19.27,12500.0,18.5768,18.6737,18.5768,18.6737,12500.0
2009-04-07 15:40:00,19.25,19.29,19.17,19.17,17500.0,18.6543,18.693,18.5768,18.5768,17500.0
2009-04-07 15:50:00,19.19,19.24,19.11,19.17,28900.0,18.5961,18.6446,18.5186,18.5768,28900.0
2009-04-08 09:30:00,19.27,19.3,19.19,19.27,5300.0,18.6737,18.7027,18.5961,18.6737,5300.0
2009-04-08 09:40:00,19.27,19.27,19.04,19.22,8500.0,18.6737,18.6737,18.4508,18.6252,8500.0
2009-04-08 09:50:00,19.2,19.25,19.2,19.24,4100.0,18.6058,18.6543,18.6058,18.6446,4100.0
2009-04-08 10:00:00,19.25,19.27,19.24,19.25,2900.0,18.6543,18.6737,18.6446,18.6543,2900.0
2009-04-08 10:10:00,19.23,19.27,19.2,19.2,4500.0,18.6349,18.6737,18.6058,18.6058,4500.0
2009-04-08 10:20:00,19.17,19.2,19.1,19.1,10200.0,18.5768,18.6058,18.5089,18.5089,10200.0
2009-04-08 10:30:00,19.09,19.19,19.0,19.15,14200.0,18.4992,18.5961,18.412,18.5574,14200.0
2009-04-08 10:40:00,19.15,19.21,19.14,19.21,4100.0,18.5574,18.6155,18.5477,18.6155,4100.0
2009-04-08 10:50:00,19.22,19.22,19.15,19.15,3700.0,18.6252,18.6252,18.5574,18.5574,3700.0
2009-04-08 11:00:00,19.19,19.25,19.19,19.25,4200.0,18.5961,18.6543,18.5961,18.6543,4200.0
2009-04-08 11:10:00,19.25,19.26,19.2,19.2,9700.0,18.6543,18.664,18.6058,18.6058,9700.0
2009-04-08 11:20:00,19.19,19.26,19.18,19.23,7500.0,18.5961,18.664,18.5864,18.6349,7500.0
2009-04-08 11:30:00,19.21,19.3,19.21,19.26,10500.0,18.6155,18.7027,18.6155,18.664,10500.0
2009-04-08 11:40:00,19.27,19.27,19.2,19.23,8900.0,18.6737,18.6737,18.6058,18.6349,8900.0
2009-04-08 11:50:00,19.23,19.26,19.23,19.26,6400.0,18.6349,18.664,18.6349,18.664,6400.0
2009-04-08 12:00:00,19.26,19.26,19.21,19.25,1200.0,18.664,18.664,18.6155,18.6543,1200.0
2009-04-08 12:10:00,19.22,19.26,19.22,19.25,5300.0,18.6252,18.664,18.6252,18.6543,5300.0
2009-04-08 12:20:00,19.24,19.25,19.24,19.24,5600.0,18.6446,18.6543,18.6446,18.6446,5600.0
2009-04-08 12:30:00,19.26,19.27,19.2,19.21,5800.0,18.664,18.6737,18.6058,18.6155,5800.0
2009-04-08 12:40:00,19.21,19.27,19.21,19.25,7400.0,18.6155,18.6737,18.6155,18.6543,7400.0
2009-04-08 12:50:00,19.24,19.27,19.21,19.26,3200.0,18.6446,18.6737,18.6155,18.664,3200.0
2009-04-08 13:00:00,19.25,19.3,19.23,19.3,8100.0,18.6543,18.7027,18.6349,18.7027,8100.0
2009-04-08 13:10:00,19.3,19.3,19.26,19.27,2400.0,18.7027,18.7027,18.664,18.6737,2400.0
2009-04-08 13:20:00,19.28,19.36,19.28,19.35,18400.0,18.6834,18.7609,18.6834,18.7512,18400.0
2009-04-08 13:30:00,19.34,19.37,19.33,19.33,7100.0,18.7415,18.7706,18.7318,18.7318,7100.0
2009-04-08 13:40:00,19.3,19.33,19.28,19.33,7000.0,18.7027,18.7318,18.6834,18.7318,7000.0
2009-04-08 13:50:00,19.33,19.33,19.25,19.28,6200.0,18.7318,18.7318,18.6543,18.6834,6200.0
2009-04-08 14:00:00,19.29,19.32,19.26,19.3,6600.0,18.693,18.7221,18.664,18.7027,6600.0
2009-04-08 14:10:00,19.3,19.33,19.25,19.29,8300.0,18.7027,18.7318,18.6543,18.693,8300.0
2009-04-08 14:20:00,19.3,19.33,19.3,19.32,2800.0,18.7027,18.7318,18.7027,18.7221,2800.0
2009-04-08 14:30:00,19.32,19.33,19.31,19.31,4600.0,18.7221,18.7318,18.7124,18.7124,4600.0
2009-04-08 14:40:00,19.3,19.34,19.3,19.34,4200.0,18.7027,18.7415,18.7027,18.7415,4200.0
2009-04-08 14:50:00,19.33,19.34,19.25,19.31,4100.0,18.7318,18.7415,18.6543,18.7124,4100.0
2009-04-08 15:00:00,19.31,19.31,19.27,19.28,3800.0,18.7124,18.7124,18.6737,18.6834,3800.0
2009-04-08 15:10:00,19.28,19.31,19.28,19.28,12700.0,18.6834,18.7124,18.6834,18.6834,12700.0
2009-04-08 15:20:00,19.29,19.32,19.27,19.28,6100.0,18.693,18.7221,18.6737,18.6834,6100.0
2009-04-08 15:30:00,19.31,19.38,19.28,19.29,7700.0,18.7124,18.7803,18.6834,18.693,7700.0
2009-04-08 15:40:00,19.28,19.35,19.26,19.29,14100.0,18.6834,18.7512,18.664,18.693,14100.0
2009-04-08 15:50:00,19.3,19.43,19.28,19.43,11900.0,18.7027,18.8287,18.6834,18.8287,11900.0
2009-04-09 09:30:00,19.93,20.28,19.75,19.98,18400.0,19.3132,19.6524,19.1388,19.3617,18400.0
2009-04-09 09:40:00,20.09,20.61,20.06,20.26,18900.0,19.4683,19.9722,19.4392,19.633,18900.0
2009-04-09 09:50:00,20.29,20.88,20.29,20.82,13400.0,19.6621,20.2338,19.6621,20.1757,13400.0
2009-04-09 10:00:00,20.8,20.9,20.7,20.8,10000.0,20.1563,20.2532,20.0594,20.1563,10000.0
2009-04-09 10:10:00,20.77,20.88,20.7,20.75,12000.0,20.1272,20.2338,20.0594,20.1079,12000.0
2009-04-09 10:20:00,20.75,20.82,20.63,20.7,21700.0,20.1079,20.1757,19.9916,20.0594,21700.0
2009-04-09 10:30:00,20.64,20.73,20.64,20.71,3000.0,20.0013,20.0885,20.0013,20.0691,3000.0
2009-04-09 10:40:00,20.71,20.72,20.6,20.66,22100.0,20.0691,20.0788,19.9625,20.0206,22100.0
2009-04-09 10:50:00,20.64,20.67,20.61,20.65,7400.0,20.0013,20.0303,19.9722,20.011,7400.0
2009-04-09 11:00:00,20.66,20.72,20.62,20.72,22300.0,20.0206,20.0788,19.9819,20.0788,22300.0
2009-04-09 11:10:00,20.7,20.72,20.6,20.66,10500.0,20.0594,20.0788,19.9625,20.0206,10500.0
2009-04-09 11:20:00,20.67,20.72,20.6,20.66,6900.0,20.0303,20.0788,19.9625,20.0206,6900.0
2009-04-09 11:30:00,20.68,20.68,20.61,20.67,3400.0,20.04,20.04,19.9722,20.0303,3400.0
2009-04-09 11:40:00,20.63,20.65,20.62,20.64,3300.0,19.9916,20.011,19.9819,20.0013,3300.0
2009-04-09 11:50:00,20.64,20.67,20.64,20.64,3900.0,20.0013,20.0303,20.0013,20.0013,3900.0
2009-04-09 12:00:00,20.64,20.67,20.62,20.63,1900.0,20.0013,20.0303,19.9819,19.9916,1900.0
2009-04-09 12:10:00,20.61,20.64,20.61,20.64,1100.0,19.9722,20.0013,19.9722,20.0013,1100.0
2009-04-09 12:20:00,20.62,20.68,20.61,20.64,900.0,19.9819,20.04,19.9722,20.0013,900.0
2009-04-09 12:30:00,20.64,20.68,20.63,20.64,1700.0,20.0013,20.04,19.9916,20.0013,1700.0
2009-04-09 12:40:00,20.66,20.84,20.63,20.84,9100.0,20.0206,20.1951,19.9916,20.1951,9100.0
2009-04-09 12:50:00,20.84,20.84,20.71,20.75,7400.0,20.1951,20.1951,20.0691,20.1079,7400.0
2009-04-09 13:00:00,20.75,20.79,20.74,20.79,3400.0,20.1079,20.1466,20.0982,20.1466,3400.0
2009-04-09 13:10:00,20.8,20.94,20.8,20.94,8400.0,20.1563,20.292,20.1563,20.292,8400.0
2009-04-09 13:20:00,20.94,20.99,20.92,20.93,9200.0,20.292,20.3404,20.2726,20.2823,9200.0
2009-04-09 13:30:00,20.95,20.97,20.86,20.9,6900.0,20.3017,20.3211,20.2145,20.2532,6900.0
2009-04-09 13:40:00,20.9,21.04,20.9,21.0,20600.0,20.2532,20.3889,20.2532,20.3501,20600.0
2009-04-09 13:50:00,21.0,21.0,20.98,20.99,3000.0,20.3501,20.3501,20.3307,20.3404,3000.0
2009-04-09 14:00:00,21.0,21.07,20.97,21.02,7000.0,20.3501,20.418,20.3211,20.3695,7000.0
2009-04-09 14:10:00,21.03,21.03,20.93,20.93,4600.0,20.3792,20.3792,20.2823,20.2823,4600.0
2009-04-09 14:20:00,20.97,21.05,20.95,21.0,7800.0,20.3211,20.3986,20.3017,20.3501,7800.0
2009-04-09 14:30:00,21.0,21.05,21.0,21.04,5400.0,20.3501,20.3986,20.3501,20.3889,5400.0
2009-04-09 14:40:00,21.05,21.1,21.03,21.09,4400.0,20.3986,20.447,20.3792,20.4373,4400.0
2009-04-09 14:50:00,21.07,21.15,21.07,21.14,3700.0,20.418,20.4955,20.418,20.4858,3700.0
2009-04-09 15:00:00,21.16,21.24,21.09,21.24,13500.0,20.5052,20.5827,20.4373,20.5827,13500.0
2009-04-09 15:10:00,21.23,21.42,21.15,21.4,41700.0,20.573,20.7571,20.4955,20.7377,41700.0
2009-04-09 15:20:00,21.4,21.67,21.28,21.64,92900.0,20.7377,20.9994,20.6215,20.9703,92900.0
2009-04-09 15:30:00,21.65,21.65,21.45,21.54,14500.0,20.98,20.98,20.7862,20.8734,14500.0
2009-04-09 15:40:00,21.52,21.58,21.35,21.55,23700.0,20.854,20.9122,20.6893,20.8831,23700.0
2009-04-09 15:50:00,21.54,21.58,21.38,21.51,37800.0,20.8734,20.9122,20.7184,20.8443,37800.0
2009-04-13 09:30:00,21.07,21.46,20.52,21.42,32500.0,20.418,20.7959,19.885,20.7571,32500.0
2009-04-13 09:40:00,21.43,21.72,21.37,21.54,13600.0,20.7668,21.0478,20.7087,20.8734,13600.0
2009-04-13 09:50:00,21.48,21.5,21.29,21.29,5000.0,20.8153,20.8347,20.6311,20.6311,5000.0
2009-04-13 10:00:00,21.3,21.82,21.3,21.54,37900.0,20.6408,21.1447,20.6408,20.8734,37900.0
2009-04-13 10:10:00,21.54,22.25,21.48,21.99,84400.0,20.8734,21.5614,20.8153,21.3095,84400.0
2009-04-13 10:20:00,21.95,22.05,21.67,21.7,23900.0,21.2707,21.3676,20.9994,21.0285,23900.0
2009-04-13 10:30:00,21.69,21.8,21.45,21.73,35900.0,21.0188,21.1254,20.7862,21.0575,35900.0
2009-04-13 10:40:00,21.72,21.76,21.5,21.5,2700.0,21.0478,21.0866,20.8347,20.8347,2700.0
2009-04-13 10:50:00,21.54,21.68,21.5,21.59,20800.0,20.8734,21.0091,20.8347,20.9219,20800.0
2009-04-13 11:00:00,21.54,21.58,21.46,21.49,13300.0,20.8734,20.9122,20.7959,20.825,13300.0
2009-04-13 11:10:00,21.45,21.5,21.4,21.49,6700.0,20.7862,20.8347,20.7377,20.825,6700.0
2009-04-13 11:20:00,21.43,21.61,21.4,21.61,10400.0,20.7668,20.9412,20.7377,20.9412,10400.0
2009-04-13 11:30:00,21.6,21.75,21.58,21.68,9100.0,20.9316,21.0769,20.9122,21.0091,9100.0
2009-04-13 11:40:00,21.68,21.72,21.57,21.57,4000.0,21.0091,21.0478,20.9025,20.9025,4000.0
2009-04-13 11:50:00,21.61,21.61,21.52,21.6,2700.0,20.9412,20.9412,20.854,20.9316,2700.0
2009-04-13 12:00:00,21.6,21.67,21.55,21.63,3800.0,20.9316,20.9994,20.8831,20.9606,3800.0
2009-04-13 12:10:00,21.62,21.62,21.58,21.58,1300.0,20.9509,20.9509,20.9122,20.9122,1300.0
2009-04-13 12:20:00,21.57,21.58,21.48,21.48,4800.0,20.9025,20.9122,20.8153,20.8153,4800.0
2009-04-13 12:30:00,21.47,21.58,21.46,21.47,3600.0,20.8056,20.9122,20.7959,20.8056,3600.0
2009-04-13 12:40:00,21.45,21.57,21.45,21.5,4400.0,20.7862,20.9025,20.7862,20.8347,4400.0
2009-04-13 12:50:00,21.51,21.54,21.5,21.5,2000.0,20.8443,20.8734,20.8347,20.8347,2000.0
2009-04-13 13:00:00,21.51,21.63,21.51,21.59,6500.0,20.8443,20.9606,20.8443,20.9219,6500.0
2009-04-13 13:10:00,21.58,21.6,21.56,21.58,1000.0,20.9122,20.9316,20.8928,20.9122,1000.0
2009-04-13 13:20:00,21.6,21.7,21.53,21.53,11800.0,20.9316,21.0285,20.8637,20.8637,11800.0
2009-04-13 13:30:00,21.53,21.58,21.53,21.55,4300.0,20.8637,20.9122,20.8637,20.8831,4300.0
2009-04-13 13:40:00,21.55,21.62,21.53,21.58,2900.0,20.8831,20.9509,20.8637,20.9122,2900.0
2009-04-13 13:50:00,21.59,21.59,21.44,21.52,5400.0,20.9219,20.9219,20.7765,20.854,5400.0
2009-04-13 14:00:00,21.5,21.5,21.28,21.28,9600.0,20.8347,20.8347,20.6215,20.6215,9600.0
2009-04-13 14:10:00,21.28,21.4,21.18,21.18,11000.0,20.6215,20.7377,20.5246,20.5246,11000.0
2009-04-13 14:20:00,21.22,21.22,21.0,21.01,16000.0,20.5633,20.5633,20.3501,20.3598,16000.0
2009-04-13 14:30:00,21.01,21.26,20.99,21.22,19300.0,20.3598,20.6021,20.3404,20.5633,19300.0
2009-04-13 14:40:00,21.23,21.37,21.21,21.36,2600.0,20.573,20.7087,20.5536,20.699,2600.0
2009-04-13 14:50:00,21.32,21.42,21.31,21.31,5900.0,20.6602,20.7571,20.6505,20.6505,5900.0
2009-04-13 15:00:00,21.32,21.49,21.31,21.39,6900.0,20.6602,20.825,20.6505,20.7281,6900.0
2009-04-13 15:10:00,21.4,21.5,21.34,21.5,7500.0,20.7377,20.8347,20.6796,20.8347,7500.0
2009-04-13 15:20:00,21.51,21.64,21.51,21.6,17800.0,20.8443,20.9703,20.8443,20.9316,17800.0
2009-04-13 15:30:00,21.59,21.74,21.53,21.74,8900.0,20.9219,21.0672,20.8637,21.0672,8900.0
2009-04-13 15:40:00,21.75,21.76,21.61,21.61,7800.0,21.0769,21.0866,20.9412,20.9412,7800.0
2009-04-13 15:50:00,21.61,21.72,21.59,21.63,10800.0,20.9412,21.0478,20.9219,20.9606,10800.0
2009-04-14 09:30:00,21.43,21.56,21.12,21.26,7300.0,20.7668,20.8928,20.4664,20.6021,7300.0
2009-04-14 09:40:00,21.25,21.33,21.14,21.15,4200.0,20.5924,20.6699,20.4858,20.4955,4200.0
2009-04-14 09:50:00,21.13,21.26,21.13,21.25,2000.0,20.4761,20.6021,20.4761,20.5924,2000.0
2009-04-14 10:00:00,21.25,21.3,21.2,21.23,6800.0,20.5924,20.6408,20.5439,20.573,6800.0
2009-04-14 10:10:00,21.27,21.4,21.2,21.39,16700.0,20.6118,20.7377,20.5439,20.7281,16700.0
2009-04-14 10:20:00,21.38,21.38,21.34,21.36,2300.0,20.7184,20.7184,20.6796,20.699,2300.0
2009-04-14 10:30:00,21.38,21.6,21.35,21.5,17900.0,20.7184,20.9316,20.6893,20.8347,17900.0
2009-04-14 10:40:00,21.49,21.57,21.49,21.51,6600.0,20.825,20.9025,20.825,20.8443,6600.0
2009-04-14 10:50:00,21.54,21.54,21.47,21.49,5200.0,20.8734,20.8734,20.8056,20.825,5200.0
2009-04-14 11:00:00,21.47,21.53,21.46,21.51,6000.0,20.8056,20.8637,20.7959,20.8443,6000.0
2009-04-14 11:10:00,21.53,21.67,21.5,21.61,4800.0,20.8637,20.9994,20.8347,20.9412,4800.0
2009-04-14 11:20:00,21.61,21.62,21.52,21.6,9300.0,20.9412,20.9509,20.854,20.9316,9300.0
2009-04-14 11:30:00,21.55,21.7,21.55,21.63,10300.0,20.8831,21.0285,20.8831,20.9606,10300.0
2009-04-14 11:40:00,21.6,21.6,21.52,21.52,2900.0,20.9316,20.9316,20.854,20.854,2900.0
2009-04-14 11:50:00,21.54,21.54,21.5,21.52,2200.0,20.8734,20.8734,20.8347,20.854,2200.0
2009-04-14 12:00:00,21.5,21.55,21.47,21.48,8800.0,20.8347,20.8831,20.8056,20.8153,8800.0
2009-04-14 12:10:00,21.48,21.55,21.45,21.48,4300.0,20.8153,20.8831,20.7862,20.8153,4300.0
2009-04-14 12:20:00,21.49,21.62,21.49,21.6,8400.0,20.825,20.9509,20.825,20.9316,8400.0
2009-04-14 12:30:00,21.6,21.62,21.56,21.58,4900.0,20.9316,20.9509,20.8928,20.9122,4900.0
2009-04-14 12:40:00,21.58,21.6,21.33,21.33,12000.0,20.9122,20.9316,20.6699,20.6699,12000.0
2009-04-14 12:50:00,21.32,21.41,21.3,21.41,6600.0,20.6602,20.7474,20.6408,20.7474,6600.0
2009-04-14 13:00:00,21.44,21.48,21.43,21.47,7400.0,20.7765,20.8153,20.7668,20.8056,7400.0
2009-04-14 13:10:00,21.45,21.51,21.45,21.45,2000.0,20.7862,20.8443,20.7862,20.7862,2000.0
2009-04-14 13:20:00,21.45,21.56,21.45,21.56,4100.0,20.7862,20.8928,20.7862,20.8928,4100.0
2009-04-14 13:30:00,21.57,21.64,21.55,21.6,3700.0,20.9025,20.9703,20.8831,20.9316,3700.0
2009-04-14 13:40:00,21.59,21.59,21.52,21.55,2200.0,20.9219,20.9219,20.854,20.8831,2200.0
2009-04-14 13:50:00,21.55,21.62,21.53,21.62,7600.0,20.8831,20.9509,20.8637,20.9509,7600.0
2009-04-14 14:00:00,21.63,21.69,21.63,21.66,6000.0,20.9606,21.0188,20.9606,20.9897,6000.0
2009-04-14 14:10:00,21.66,21.83,21.65,21.8,7800.0,20.9897,21.1544,20.98,21.1254,7800.0
2009-04-14 14:20:00,21.81,21.96,21.8,21.94,10700.0,21.1351,21.2804,21.1254,21.261,10700.0
2009-04-14 14:30:00,21.92,21.96,21.84,21.93,8500.0,21.2417,21.2804,21.1641,21.2513,8500.0
2009-04-14 14:40:00,21.93,21.95,21.93,21.94,18200.0,21.2513,21.2707,21.2513,21.261,18200.0
2009-04-14 14:50:00,21.95,21.95,21.8,21.91,8800.0,21.2707,21.2707,21.1254,21.232,8800.0
2009-04-14 15:00:00,21.92,21.95,21.75,21.75,6900.0,21.2417,21.2707,21.0769,21.0769,6900.0
2009-04-14 15:10:00,21.77,21.99,21.76,21.93,13500.0,21.0963,21.3095,21.0866,21.2513,13500.0
2009-04-14 15:20:00,21.94,22.02,21.82,21.88,22000.0,21.261,21.3386,21.1447,21.2029,22000.0
2009-04-14 15:30:00,21.88,21.88,21.73,21.83,19700.0,21.2029,21.2029,21.0575,21.1544,19700.0
2009-04-14 15:40:00,21.78,21.9,21.74,21.8,22000.0,21.106,21.2223,21.0672,21.1254,22000.0
2009-04-14 15:50:00,21.8,21.91,21.74,21.76,27300.0,21.1254,21.232,21.0672,21.0866,27300.0
2009-04-15 09:30:00,21.61,21.61,21.18,21.44,6200.0,20.9412,20.9412,20.5246,20.7765,6200.0
2009-04-15 09:40:00,21.47,21.47,21.26,21.44,4700.0,20.8056,20.8056,20.6021,20.7765,4700.0
2009-04-15 09:50:00,21.44,21.6,21.36,21.59,6200.0,20.7765,20.9316,20.699,20.9219,6200.0
2009-04-15 10:00:00,21.55,21.7,21.55,21.7,2100.0,20.8831,21.0285,20.8831,21.0285,2100.0
2009-04-15 10:10:00,21.72,21.8,21.66,21.74,11700.0,21.0478,21.1254,20.9897,21.0672,11700.0
2009-04-15 10:20:00,21.69,21.87,21.66,21.76,12100.0,21.0188,21.1932,20.9897,21.0866,12100.0
2009-04-15 10:30:00,21.74,21.78,21.61,21.72,4800.0,21.0672,21.106,20.9412,21.0478,4800.0
2009-04-15 10:40:00,21.79,21.85,21.66,21.67,3900.0,21.1157,21.1738,20.9897,20.9994,3900.0
2009-04-15 10:50:00,21.64,21.64,21.58,21.61,2700.0,20.9703,20.9703,20.9122,20.9412,2700.0
2009-04-15 11:00:00,21.61,21.7,21.52,21.52,5300.0,20.9412,21.0285,20.854,20.854,5300.0
2009-04-15 11:10:00,21.57,21.65,21.53,21.59,7200.0,20.9025,20.98,20.8637,20.9219,7200.0
2009-04-15 11:20:00,21.6,21.7,21.53,21.57,7800.0,20.9316,21.0285,20.8637,20.9025,7800.0
2009-04-15 11:30:00,21.56,21.63,21.56,21.62,800.0,20.8928,20.9606,20.8928,20.9509,800.0
2009-04-15 11:40:00,21.62,21.63,21.43,21.52,22800.0,20.9509,20.9606,20.7668,20.854,22800.0
2009-04-15 11:50:00,21.52,21.59,21.42,21.58,17300.0,20.854,20.9219,20.7571,20.9122,17300.0
2009-04-15 12:00:00,21.59,21.75,21.54,21.75,24800.0,20.9219,21.0769,20.8734,21.0769,24800.0
2009-04-15 12:10:00,21.76,21.9,21.75,21.75,4900.0,21.0866,21.2223,21.0769,21.0769,4900.0
2009-04-15 12:20:00,21.77,21.85,21.65,21.66,16400.0,21.0963,21.1738,20.98,20.9897,16400.0
2009-04-15 12:30:00,21.65,21.69,21.59,21.69,4500.0,20.98,21.0188,20.9219,21.0188,4500.0
2009-04-15 12:40:00,21.68,21.76,21.64,21.69,7600.0,21.0091,21.0866,20.9703,21.0188,7600.0
2009-04-15 12:50:00,21.72,21.85,21.68,21.74,8300.0,21.0478,21.1738,21.0091,21.0672,8300.0
2009-04-15 13:00:00,21.75,21.82,21.69,21.73,13500.0,21.0769,21.1447,21.0188,21.0575,13500.0
2009-04-15 13:10:00,21.73,21.95,21.73,21.86,16300.0,21.0575,21.2707,21.0575,21.1835,16300.0
2009-04-15 13:20:00,21.85,21.95,21.85,21.9,11200.0,21.1738,21.2707,21.1738,21.2223,11200.0
2009-04-15 13:30:00,21.88,21.95,21.82,21.86,15200.0,21.2029,21.2707,21.1447,21.1835,15200.0
2009-04-15 13:40:00,21.88,21.88,21.81,21.83,3000.0,21.2029,21.2029,21.1351,21.1544,3000.0
2009-04-15 13:50:00,21.84,21.88,21.75,21.87,5200.0,21.1641,21.2029,21.0769,21.1932,5200.0
2009-04-15 14:00:00,21.85,21.95,21.84,21.91,15700.0,21.1738,21.2707,21.1641,21.232,15700.0
2009-04-15 14:10:00,21.91,21.91,21.75,21.8,15300.0,21.232,21.232,21.0769,21.1254,15300.0
2009-04-15 14:20:00,21.8,21.86,21.78,21.78,6100.0,21.1254,21.1835,21.106,21.106,6100.0
2009-04-15 14:30:00,21.75,21.75,21.63,21.67,8300.0,21.0769,21.0769,20.9606,20.9994,8300.0
2009-04-15 14:40:00,21.67,21.73,21.63,21.71,2900.0,20.9994,21.0575,20.9606,21.0382,2900.0
2009-04-15 14:50:00,21.71,21.75,21.65,21.68,10800.0,21.0382,21.0769,20.98,21.0091,10800.0
2009-04-15 15:00:00,21.7,21.78,21.7,21.78,6400.0,21.0285,21.106,21.0285,21.106,6400.0
2009-04-15 15:10:00,21.81,21.88,21.76,21.76,12000.0,21.1351,21.2029,21.0866,21.0866,12000.0
2009-04-15 15:20:00,21.77,21.77,21.73,21.75,6500.0,21.0963,21.0963,21.0575,21.0769,6500.0
2009-04-15 15:30:00,21.77,21.82,21.73,21.76,5500.0,21.0963,21.1447,21.0575,21.0866,5500.0
2009-04-15 15:40:00,21.76,21.89,21.76,21.89,10200.0,21.0866,21.2126,21.0866,21.2126,10200.0
2009-04-15 15:50:00,21.87,22.06,21.83,22.02,28300.0,21.1932,21.3773,21.1544,21.3386,28300.0
2009-04-16 09:30:00,22.25,22.58,22.05,22.1,30400.0,21.5614,21.8812,21.3676,21.4161,30400.0
2009-04-16 09:40:00,22.16,22.25,22.11,22.21,10000.0,21.4742,21.5614,21.4258,21.5227,10000.0
2009-04-16 09:50:00,22.21,22.44,22.19,22.42,20100.0,21.5227,21.7456,21.5033,21.7262,20100.0
2009-04-16 10:00:00,22.36,22.41,22.21,22.21,12300.0,21.668,21.7165,21.5227,21.5227,12300.0
2009-04-16 10:10:00,22.23,22.27,22.08,22.18,34000.0,21.5421,21.5808,21.3967,21.4936,34000.0
2009-04-16 10:20:00,22.24,22.27,22.12,22.25,18100.0,21.5518,21.5808,21.4355,21.5614,18100.0
2009-04-16 10:30:00,22.2,22.27,22.08,22.09,25400.0,21.513,21.5808,21.3967,21.4064,25400.0
2009-04-16 10:40:00,22.05,22.07,22.02,22.05,4200.0,21.3676,21.387,21.3386,21.3676,4200.0
2009-04-16 10:50:00,22.03,22.03,21.95,22.0,17300.0,21.3482,21.3482,21.2707,21.3192,17300.0
2009-04-16 11:00:00,22.0,22.04,21.95,22.0,10000.0,21.3192,21.3579,21.2707,21.3192,10000.0
2009-04-16 11:10:00,22.02,22.02,21.97,21.99,1700.0,21.3386,21.3386,21.2901,21.3095,1700.0
2009-04-16 11:20:00,21.97,22.0,21.95,21.98,8100.0,21.2901,21.3192,21.2707,21.2998,8100.0
2009-04-16 11:30:00,21.99,22.02,21.9,22.0,10000.0,21.3095,21.3386,21.2223,21.3192,10000.0
2009-04-16 11:40:00,21.99,22.02,21.9,21.95,8500.0,21.3095,21.3386,21.2223,21.2707,8500.0
2009-04-16 11:50:00,21.93,21.95,21.9,21.93,3100.0,21.2513,21.2707,21.2223,21.2513,3100.0
2009-04-16 12:00:00,21.92,21.95,21.91,21.95,1800.0,21.2417,21.2707,21.232,21.2707,1800.0
2009-04-16 12:10:00,21.94,21.96,21.91,21.93,7500.0,21.261,21.2804,21.232,21.2513,7500.0
2009-04-16 12:20:00,21.92,21.98,21.9,21.92,9900.0,21.2417,21.2998,21.2223,21.2417,9900.0
2009-04-16 12:30:00,21.92,21.97,21.9,21.95,2200.0,21.2417,21.2901,21.2223,21.2707,2200.0
2009-04-16 12:40:00,21.93,21.98,21.9,21.97,2500.0,21.2513,21.2998,21.2223,21.2901,2500.0
2009-04-16 12:50:00,22.0,22.0,21.93,21.93,4500.0,21.3192,21.3192,21.2513,21.2513,4500.0
2009-04-16 13:00:00,21.95,21.96,21.9,21.95,7800.0,21.2707,21.2804,21.2223,21.2707,7800.0
2009-04-16 13:10:00,21.92,21.94,21.89,21.92,5000.0,21.2417,21.261,21.2126,21.2417,5000.0
2009-04-16 13:20:00,21.91,21.94,21.89,21.94,800.0,21.232,21.261,21.2126,21.261,800.0
2009-04-16 13:30:00,21.96,21.97,21.85,21.92,5000.0,21.2804,21.2901,21.1738,21.2417,5000.0
2009-04-16 13:40:00,21.89,21.96,21.88,21.89,4400.0,21.2126,21.2804,21.2029,21.2126,4400.0
2009-04-16 13:50:00,21.88,22.0,21.87,21.99,5500.0,21.2029,21.3192,21.1932,21.3095,5500.0
2009-04-16 14:00:00,21.98,22.01,21.98,21.99,25300.0,21.2998,21.3289,21.2998,21.3095,25300.0
2009-04-16 14:10:00,22.0,22.03,21.98,21.98,14500.0,21.3192,21.3482,21.2998,21.2998,14500.0
2009-04-16 14:20:00,21.97,22.03,21.97,22.0,21400.0,21.2901,21.3482,21.2901,21.3192,21400.0
2009-04-16 14:30:00,22.0,22.08,21.99,22.0,18000.0,21.3192,21.3967,21.3095,21.3192,18000.0
2009-04-16 14:40:00,22.0,22.03,22.0,22.02,10600.0,21.3192,21.3482,21.3192,21.3386,10600.0
2009-04-16 14:50:00,22.01,22.19,22.0,22.11,10800.0,21.3289,21.5033,21.3192,21.4258,10800.0
2009-04-16 15:00:00,22.1,22.34,22.1,22.32,23900.0,21.4161,21.6487,21.4161,21.6293,23900.0
2009-04-16 15:10:00,22.32,22.47,22.29,22.33,15000.0,21.6293,21.7746,21.6002,21.639,15000.0
2009-04-16 15:20:00,22.3,22.4,22.12,22.12,12900.0,21.6099,21.7068,21.4355,21.4355,12900.0
2009-04-16 15:30:00,22.14,22.35,22.1,22.33,21700.0,21.4548,21.6583,21.4161,21.639,21700.0
2009-04-16 15:40:00,22.33,22.34,22.15,22.25,42500.0,21.639,21.6487,21.4645,21.5614,42500.0
2009-04-16 15:50:00,22.26,22.4,22.13,22.4,159700.0,21.5711,21.7068,21.4452,21.7068,159700.0
2009-04-17 09:30:00,22.47,22.6,22.36,22.4,24800.0,21.7746,21.9006,21.668,21.7068,24800.0
2009-04-17 09:40:00,22.44,22.58,22.35,22.58,12600.0,21.7456,21.8812,21.6583,21.8812,12600.0
2009-04-17 09:50:00,22.6,22.7,22.54,22.63,11600.0,21.9006,21.9975,21.8425,21.9297,11600.0
2009-04-17 10:00:00,22.61,22.65,22.5,22.54,11700.0,21.9103,21.9491,21.8037,21.8425,11700.0
2009-04-17 10:10:00,22.54,22.59,22.45,22.5,9100.0,21.8425,21.8909,21.7553,21.8037,9100.0
2009-04-17 10:20:00,22.5,22.54,22.47,22.54,6000.0,21.8037,21.8425,21.7746,21.8425,6000.0
2009-04-17 10:30:00,22.54,22.54,22.48,22.51,7600.0,21.8425,21.8425,21.7843,21.8134,7600.0
2009-04-17 10:40:00,22.51,22.53,22.41,22.53,33600.0,21.8134,21.8328,21.7165,21.8328,33600.0
2009-04-17 10:50:00,22.53,22.7,22.53,22.7,10300.0,21.8328,21.9975,21.8328,21.9975,10300.0
2009-04-17 11:00:00,22.7,22.73,22.66,22.73,3500.0,21.9975,22.0266,21.9588,22.0266,3500.0
2009-04-17 11:10:00,22.8,22.88,22.71,22.74,4700.0,22.0944,22.1719,22.0072,22.0363,4700.0
2009-04-17 11:20:00,22.74,22.74,22.66,22.67,7100.0,22.0363,22.0363,21.9588,21.9684,7100.0
2009-04-17 11:30:00,22.65,22.79,22.64,22.75,4600.0,21.9491,22.0847,21.9394,22.046,4600.0
2009-04-17 11:40:00,22.74,22.75,22.67,22.68,5500.0,22.0363,22.046,21.9684,21.9781,5500.0
2009-04-17 11:50:00,22.68,22.74,22.65,22.68,4900.0,21.9781,22.0363,21.9491,21.9781,4900.0
2009-04-17 12:00:00,22.68,22.79,22.66,22.78,4500.0,21.9781,22.0847,21.9588,22.075,4500.0
2009-04-17 12:10:00,22.74,22.88,22.73,22.81,11700.0,22.0363,22.1719,22.0266,22.1041,11700.0
2009-04-17 12:20:00,22.8,22.83,22.75,22.78,4700.0,22.0944,22.1235,22.046,22.075,4700.0
2009-04-17 12:30:00,22.76,22.8,22.75,22.8,1800.0,22.0557,22.0944,22.046,22.0944,1800.0
2009-04-17 12:40:00,22.79,22.9,22.78,22.89,5800.0,22.0847,22.1913,22.075,22.1816,5800.0
2009-04-17 12:50:00,22.89,22.94,22.82,22.87,8000.0,22.1816,22.2301,22.1138,22.1623,8000.0
2009-04-17 13:00:00,22.91,22.93,22.7,22.81,20500.0,22.201,22.2204,21.9975,22.1041,20500.0
2009-04-17 13:10:00,22.75,22.83,22.73,22.8,34200.0,22.046,22.1235,22.0266,22.0944,34200.0
2009-04-17 13:20:00,22.79,22.87,22.78,22.79,11500.0,22.0847,22.1623,22.075,22.0847,11500.0
2009-04-17 13:30:00,22.8,22.84,22.78,22.8,3700.0,22.0944,22.1332,22.075,22.0944,3700.0
2009-04-17 13:40:00,22.82,22.93,22.79,22.88,16700.0,22.1138,22.2204,22.0847,22.1719,16700.0
2009-04-17 13:50:00,22.9,22.94,22.86,22.93,10400.0,22.1913,22.2301,22.1526,22.2204,10400.0
2009-04-17 14:00:00,22.95,23.0,22.92,23.0,5700.0,22.2398,22.2882,22.2107,22.2882,5700.0
2009-04-17 14:10:00,23.0,23.1,23.0,23.1,4200.0,22.2882,22.3851,22.2882,22.3851,4200.0
2009-04-17 14:20:00,23.13,23.13,22.99,23.12,11100.0,22.4142,22.4142,22.2785,22.4045,11100.0
2009-04-17 14:30:00,23.12,23.13,23.07,23.07,6300.0,22.4045,22.4142,22.3561,22.3561,6300.0
2009-04-17 14:40:00,23.08,23.19,23.03,23.04,14700.0,22.3658,22.4724,22.3173,22.327,14700.0
2009-04-17 14:50:00,23.04,23.08,23.0,23.0,6200.0,22.327,22.3658,22.2882,22.2882,6200.0
2009-04-17 15:00:00,23.05,23.07,22.98,23.03,9200.0,22.3367,22.3561,22.2688,22.3173,9200.0
2009-04-17 15:10:00,23.04,23.09,23.0,23.0,5900.0,22.327,22.3754,22.2882,22.2882,5900.0
2009-04-17 15:20:00,23.07,23.09,23.01,23.04,9200.0,22.3561,22.3754,22.2979,22.327,9200.0
2009-04-17 15:30:00,22.99,23.0,22.87,22.97,5600.0,22.2785,22.2882,22.1623,22.2592,5600.0
2009-04-17 15:40:00,22.95,23.04,22.85,22.95,13900.0,22.2398,22.327,22.1429,22.2398,13900.0
2009-04-17 15:50:00,22.97,23.04,22.78,22.9,37700.0,22.2592,22.327,22.075,22.1913,37700.0
2009-04-20 09:30:00,22.3,22.48,22.0,22.16,13800.0,21.6099,21.7843,21.3192,21.4742,13800.0
2009-04-20 09:40:00,22.13,22.17,22.06,22.1,8800.0,21.4452,21.4839,21.3773,21.4161,8800.0
2009-04-20 09:50:00,22.09,22.13,21.99,22.02,7700.0,21.4064,21.4452,21.3095,21.3386,7700.0
2009-04-20 10:00:00,21.99,22.06,21.94,22.02,14500.0,21.3095,21.3773,21.261,21.3386,14500.0
2009-04-20 10:10:00,22.02,22.02,21.8,21.82,16800.0,21.3386,21.3386,21.1254,21.1447,16800.0
2009-04-20 10:20:00,21.8,21.9,21.75,21.83,13800.0,21.1254,21.2223,21.0769,21.1544,13800.0
2009-04-20 10:30:00,21.81,22.03,21.79,21.98,19100.0,21.1351,21.3482,21.1157,21.2998,19100.0
2009-04-20 10:40:00,21.98,21.98,21.75,21.8,8500.0,21.2998,21.2998,21.0769,21.1254,8500.0
2009-04-20 10:50:00,21.78,21.81,21.6,21.69,46000.0,21.106,21.1351,20.9316,21.0188,46000.0
2009-04-20 11:00:00,21.71,21.71,21.44,21.5,8100.0,21.0382,21.0382,20.7765,20.8347,8100.0
2009-04-20 11:10:00,21.48,21.6,21.44,21.59,10400.0,20.8153,20.9316,20.7765,20.9219,10400.0
2009-04-20 11:20:00,21.57,21.72,21.56,21.58,17100.0,20.9025,21.0478,20.8928,20.9122,17100.0
2009-04-20 11:30:00,21.59,21.69,21.56,21.65,12600.0,20.9219,21.0188,20.8928,20.98,12600.0
2009-04-20 11:40:00,21.67,21.68,21.54,21.55,15000.0,20.9994,21.0091,20.8734,20.8831,15000.0
2009-04-20 11:50:00,21.55,21.69,21.5,21.6,78900.0,20.8831,21.0188,20.8347,20.9316,78900.0
2009-04-20 12:00:00,21.59,21.67,21.55,21.67,22400.0,20.9219,20.9994,20.8831,20.9994,22400.0
2009-04-20 12:10:00,21.68,21.81,21.6,21.67,12500.0,21.0091,21.1351,20.9316,20.9994,12500.0
2009-04-20 12:20:00,21.73,21.75,21.61,21.67,6300.0,21.0575,21.0769,20.9412,20.9994,6300.0
2009-04-20 12:30:00,21.67,21.79,21.64,21.72,3800.0,20.9994,21.1157,20.9703,21.0478,3800.0
2009-04-20 12:40:00,21.69,21.78,21.67,21.74,22300.0,21.0188,21.106,20.9994,21.0672,22300.0
2009-04-20 12:50:00,21.8,21.9,21.75,21.76,3300.0,21.1254,21.2223,21.0769,21.0866,3300.0
2009-04-20 13:00:00,21.73,21.77,21.65,21.65,7500.0,21.0575,21.0963,20.98,20.98,7500.0
2009-04-20 13:10:00,21.67,21.71,21.57,21.61,17600.0,20.9994,21.0382,20.9025,20.9412,17600.0
2009-04-20 13:20:00,21.61,21.75,21.58,21.65,31500.0,20.9412,21.0769,20.9122,20.98,31500.0
2009-04-20 13:30:00,21.6,21.71,21.58,21.61,9600.0,20.9316,21.0382,20.9122,20.9412,9600.0
2009-04-20 13:40:00,21.66,21.69,21.58,21.59,2600.0,20.9897,21.0188,20.9122,20.9219,2600.0
2009-04-20 13:50:00,21.6,21.7,21.58,21.69,4300.0,20.9316,21.0285,20.9122,21.0188,4300.0
2009-04-20 14:00:00,21.64,21.65,21.59,21.65,3900.0,20.9703,20.98,20.9219,20.98,3900.0
2009-04-20 14:10:00,21.65,21.65,21.58,21.59,3400.0,20.98,20.98,20.9122,20.9219,3400.0
2009-04-20 14:20:00,21.59,21.62,21.57,21.6,8400.0,20.9219,20.9509,20.9025,20.9316,8400.0
2009-04-20 14:30:00,21.6,21.61,21.55,21.57,9400.0,20.9316,20.9412,20.8831,20.9025,9400.0
2009-04-20 14:40:00,21.57,21.73,21.57,21.69,8100.0,20.9025,21.0575,20.9025,21.0188,8100.0
2009-04-20 14:50:00,21.69,21.74,21.57,21.61,11400.0,21.0188,21.0672,20.9025,20.9412,11400.0
2009-04-20 15:00:00,21.6,21.7,21.6,21.63,4500.0,20.9316,21.0285,20.9316,20.9606,4500.0
2009-04-20 15:10:00,21.63,21.63,21.59,21.63,6100.0,20.9606,20.9606,20.9219,20.9606,6100.0
2009-04-20 15:20:00,21.6,21.73,21.58,21.73,11600.0,20.9316,21.0575,20.9122,21.0575,11600.0
2009-04-20 15:30:00,21.73,21.92,21.71,21.74,19200.0,21.0575,21.2417,21.0382,21.0672,19200.0
2009-04-20 15:40:00,21.74,21.84,21.69,21.76,16500.0,21.0672,21.1641,21.0188,21.0866,16500.0
2009-04-20 15:50:00,21.8,21.9,21.65,21.7,44300.0,21.1254,21.2223,20.98,21.0285,44300.0
2009-04-21 09:30:00,21.49,21.61,21.23,21.61,36400.0,20.825,20.9412,20.573,20.9412,36400.0
2009-04-21 09:40:00,21.7,21.75,21.23,21.31,27100.0,21.0285,21.0769,20.573,20.6505,27100.0
2009-04-21 09:50:00,21.39,21.39,21.14,21.25,9300.0,20.7281,20.7281,20.4858,20.5924,9300.0
2009-04-21 10:00:00,21.25,21.47,21.25,21.46,6200.0,20.5924,20.8056,20.5924,20.7959,6200.0
2009-04-21 10:10:00,21.48,21.52,21.42,21.45,13100.0,20.8153,20.854,20.7571,20.7862,13100.0
2009-04-21 10:20:00,21.43,21.58,21.43,21.57,5100.0,20.7668,20.9122,20.7668,20.9025,5100.0
2009-04-21 10:30:00,21.49,21.8,21.49,21.8,2900.0,20.825,21.1254,20.825,21.1254,2900.0
2009-04-21 10:40:00,21.74,21.8,21.71,21.78,6900.0,21.0672,21.1254,21.0382,21.106,6900.0
2009-04-21 10:50:00,21.85,21.95,21.85,21.92,600.0,21.1738,21.2707,21.1738,21.2417,600.0
2009-04-21 11:00:00,21.93,21.99,21.93,21.99,2000.0,21.2513,21.3095,21.2513,21.3095,2000.0
2009-04-21 11:10:00,22.0,22.2,22.0,22.13,3600.0,21.3192,21.513,21.3192,21.4452,3600.0
2009-04-21 11:20:00,22.24,22.24,22.08,22.21,3000.0,21.5518,21.5518,21.3967,21.5227,3000.0
2009-04-21 11:30:00,22.14,22.24,22.14,22.24,900.0,21.4548,21.5518,21.4548,21.5518,900.0
2009-04-21 11:40:00,22.25,22.37,22.25,22.37,1300.0,21.5614,21.6777,21.5614,21.6777,1300.0
2009-04-21 11:50:00,22.39,22.39,22.17,22.26,10600.0,21.6971,21.6971,21.4839,21.5711,10600.0
2009-04-21 12:00:00,22.2,22.32,22.2,22.27,4200.0,21.513,21.6293,21.513,21.5808,4200.0
2009-04-21 12:10:00,22.3,22.5,22.3,22.5,4000.0,21.6099,21.8037,21.6099,21.8037,4000.0
2009-04-21 12:20:00,22.51,22.51,22.35,22.35,1900.0,21.8134,21.8134,21.6583,21.6583,1900.0
2009-04-21 12:30:00,22.32,22.4,22.29,22.4,1400.0,21.6293,21.7068,21.6002,21.7068,1400.0
2009-04-21 12:40:00,22.39,22.41,22.36,22.41,4000.0,21.6971,21.7165,21.668,21.7165,4000.0
2009-04-21 12:50:00,22.42,22.49,22.35,22.48,11700.0,21.7262,21.794,21.6583,21.7843,11700.0
2009-04-21 13:00:00,22.42,22.42,22.29,22.42,10800.0,21.7262,21.7262,21.6002,21.7262,10800.0
2009-04-21 13:10:00,22.38,22.5,22.33,22.5,8100.0,21.6874,21.8037,21.639,21.8037,8100.0
2009-04-21 13:20:00,22.5,22.63,22.43,22.58,5400.0,21.8037,21.9297,21.7359,21.8812,5400.0
2009-04-21 13:30:00,22.57,22.61,22.53,22.56,8600.0,21.8715,21.9103,21.8328,21.8618,8600.0
2009-04-21 13:40:00,22.57,22.7,22.56,22.66,14800.0,21.8715,21.9975,21.8618,21.9588,14800.0
2009-04-21 13:50:00,22.61,22.75,22.41,22.72,28700.0,21.9103,22.046,21.7165,22.0169,28700.0
2009-04-21 14:00:00,22.71,22.82,22.44,22.5,13500.0,22.0072,22.1138,21.7456,21.8037,13500.0
2009-04-21 14:10:00,22.51,22.55,22.42,22.42,2500.0,21.8134,21.8522,21.7262,21.7262,2500.0
2009-04-21 14:20:00,22.41,22.42,22.3,22.4,7000.0,21.7165,21.7262,21.6099,21.7068,7000.0
2009-04-21 14:30:00,22.39,22.49,22.37,22.43,3800.0,21.6971,21.794,21.6777,21.7359,3800.0
2009-04-21 14:40:00,22.44,22.56,22.41,22.43,6400.0,21.7456,21.8618,21.7165,21.7359,6400.0
2009-04-21 14:50:00,22.5,22.53,22.41,22.51,2200.0,21.8037,21.8328,21.7165,21.8134,2200.0
2009-04-21 15:00:00,22.51,22.57,22.48,22.56,2200.0,21.8134,21.8715,21.7843,21.8618,2200.0
2009-04-21 15:10:00,22.56,22.69,22.56,22.62,6700.0,21.8618,21.9878,21.8618,21.92,6700.0
2009-04-21 15:20:00,22.61,22.61,22.46,22.55,3400.0,21.9103,21.9103,21.7649,21.8522,3400.0
2009-04-21 15:30:00,22.53,22.7,22.47,22.64,20400.0,21.8328,21.9975,21.7746,21.9394,20400.0
2009-04-21 15:40:00,22.63,22.7,22.55,22.64,5600.0,21.9297,21.9975,21.8522,21.9394,5600.0
2009-04-21 15:50:00,22.65,22.87,22.64,22.83,16900.0,21.9491,22.1623,21.9394,22.1235,16900.0
2009-04-22 09:30:00,22.67,22.67,22.41,22.43,9400.0,21.9684,21.9684,21.7165,21.7359,9400.0
2009-04-22 09:40:00,22.35,22.45,22.29,22.41,7400.0,21.6583,21.7553,21.6002,21.7165,7400.0
2009-04-22 09:50:00,22.43,22.58,22.42,22.55,14600.0,21.7359,21.8812,21.7262,21.8522,14600.0
2009-04-22 10:00:00,22.55,22.89,22.55,22.84,48200.0,21.8522,22.1816,21.8522,22.1332,48200.0
2009-04-22 10:10:00,22.8,23.13,22.75,23.1,10900.0,22.0944,22.4142,22.046,22.3851,10900.0
2009-04-22 10:20:00,23.15,23.43,23.15,23.4,7500.0,22.4336,22.7049,22.4336,22.6759,7500.0
2009-04-22 10:30:00,23.38,23.61,23.32,23.54,19400.0,22.6565,22.8794,22.5983,22.8115,19400.0
2009-04-22 10:40:00,23.58,23.83,23.58,23.69,19700.0,22.8503,23.0925,22.8503,22.9569,19700.0
2009-04-22 10:50:00,23.69,23.8,23.64,23.75,15000.0,22.9569,23.0635,22.9084,23.015,15000.0
2009-04-22 11:00:00,23.75,23.89,23.67,23.84,16300.0,23.015,23.1507,22.9375,23.1022,16300.0
2009-04-22 11:10:00,23.89,24.1,23.85,24.03,9800.0,23.1507,23.3542,23.1119,23.2864,9800.0
2009-04-22 11:20:00,24.04,24.43,24.02,24.43,18500.0,23.296,23.674,23.2767,23.674,18500.0
2009-04-22 11:30:00,24.37,24.59,24.35,24.53,16500.0,23.6158,23.829,23.5965,23.7709,16500.0
2009-04-22 11:40:00,24.55,24.81,24.54,24.72,23900.0,23.7903,24.0422,23.7806,23.955,23900.0
2009-04-22 11:50:00,24.71,24.78,24.65,24.75,17900.0,23.9453,24.0131,23.8872,23.9841,17900.0
2009-04-22 12:00:00,24.75,24.75,24.62,24.63,6300.0,23.9841,23.9841,23.8581,23.8678,6300.0
2009-04-22 12:10:00,24.64,24.97,24.62,24.93,16700.0,23.8775,24.1973,23.8581,24.1585,16700.0
2009-04-22 12:20:00,24.92,25.14,24.78,25.1,40700.0,24.1488,24.362,24.0131,24.3232,40700.0
2009-04-22 12:30:00,25.01,25.11,24.76,24.88,26400.0,24.236,24.3329,23.9938,24.1101,26400.0
2009-04-22 12:40:00,24.88,24.94,24.71,24.75,16500.0,24.1101,24.1682,23.9453,23.9841,16500.0
2009-04-22 12:50:00,24.74,24.74,24.52,24.69,21000.0,23.9744,23.9744,23.7612,23.9259,21000.0
2009-04-22 13:00:00,24.7,24.72,24.64,24.64,10500.0,23.9356,23.955,23.8775,23.8775,10500.0
2009-04-22 13:10:00,24.67,24.75,24.59,24.7,28500.0,23.9066,23.9841,23.829,23.9356,28500.0
2009-04-22 13:20:00,24.69,24.72,24.67,24.69,18100.0,23.9259,23.955,23.9066,23.9259,18100.0
2009-04-22 13:30:00,24.68,24.7,24.66,24.68,9800.0,23.9162,23.9356,23.8969,23.9162,9800.0
2009-04-22 13:40:00,24.68,24.7,24.48,24.55,17100.0,23.9162,23.9356,23.7224,23.7903,17100.0
2009-04-22 13:50:00,24.52,24.55,24.4,24.44,9700.0,23.7612,23.7903,23.6449,23.6837,9700.0
2009-04-22 14:00:00,24.44,24.68,24.39,24.66,23000.0,23.6837,23.9162,23.6352,23.8969,23000.0
2009-04-22 14:10:00,24.62,24.86,24.61,24.81,19600.0,23.8581,24.0907,23.8484,24.0422,19600.0
2009-04-22 14:20:00,24.78,24.8,24.7,24.75,11400.0,24.0131,24.0325,23.9356,23.9841,11400.0
2009-04-22 14:30:00,24.76,24.96,24.76,24.94,9800.0,23.9938,24.1876,23.9938,24.1682,9800.0
2009-04-22 14:40:00,24.96,25.0,24.88,24.9,7900.0,24.1876,24.2263,24.1101,24.1294,7900.0
2009-04-22 14:50:00,24.88,24.94,24.8,24.8,9200.0,24.1101,24.1682,24.0325,24.0325,9200.0
2009-04-22 15:00:00,24.81,24.9,24.8,24.85,15000.0,24.0422,24.1294,24.0325,24.081,15000.0
2009-04-22 15:10:00,24.85,24.88,24.65,24.69,26000.0,24.081,24.1101,23.8872,23.9259,26000.0
2009-04-22 15:20:00,24.7,24.78,24.67,24.69,21900.0,23.9356,24.0131,23.9066,23.9259,21900.0
2009-04-22 15:30:00,24.67,24.7,24.58,24.6,32400.0,23.9066,23.9356,23.8193,23.8387,32400.0
2009-04-22 15:40:00,24.59,24.72,24.47,24.55,50000.0,23.829,23.955,23.7127,23.7903,50000.0
2009-04-22 15:50:00,24.51,24.55,24.3,24.36,61000.0,23.7515,23.7903,23.548,23.6061,61000.0
2009-04-23 09:30:00,24.59,25.15,24.57,24.73,17100.0,23.829,24.3717,23.8096,23.9647,17100.0
2009-04-23 09:40:00,24.74,25.05,24.65,25.04,14800.0,23.9744,24.2748,23.8872,24.2651,14800.0
2009-04-23 09:50:00,25.09,25.09,24.6,24.82,33600.0,24.3136,24.3136,23.8387,24.0519,33600.0
2009-04-23 10:00:00,24.81,24.81,24.49,24.75,17000.0,24.0422,24.0422,23.7321,23.9841,17000.0
2009-04-23 10:10:00,24.74,24.94,24.73,24.76,10400.0,23.9744,24.1682,23.9647,23.9938,10400.0
2009-04-23 10:20:00,24.74,24.85,24.61,24.81,12400.0,23.9744,24.081,23.8484,24.0422,12400.0
2009-04-23 10:30:00,24.81,24.99,24.8,24.95,14200.0,24.0422,24.2166,24.0325,24.1779,14200.0
2009-04-23 10:40:00,24.92,24.93,24.72,24.87,21600.0,24.1488,24.1585,23.955,24.1004,21600.0
2009-04-23 10:50:00,24.83,24.97,24.71,24.71,12700.0,24.0616,24.1973,23.9453,23.9453,12700.0
2009-04-23 11:00:00,24.74,24.75,24.6,24.62,12800.0,23.9744,23.9841,23.8387,23.8581,12800.0
2009-04-23 11:10:00,24.6,24.63,24.53,24.54,18300.0,23.8387,23.8678,23.7709,23.7806,18300.0
2009-04-23 11:20:00,24.54,24.75,24.54,24.62,15400.0,23.7806,23.9841,23.7806,23.8581,15400.0
2009-04-23 11:30:00,24.61,24.86,24.55,24.55,19900.0,23.8484,24.0907,23.7903,23.7903,19900.0
2009-04-23 11:40:00,24.55,24.67,24.5,24.55,20900.0,23.7903,23.9066,23.7418,23.7903,20900.0
2009-04-23 11:50:00,24.54,24.6,24.46,24.5,28800.0,23.7806,23.8387,23.703,23.7418,28800.0
2009-04-23 12:00:00,24.49,24.49,24.34,24.39,13300.0,23.7321,23.7321,23.5868,23.6352,13300.0
2009-04-23 12:10:00,24.41,24.78,24.41,24.78,12100.0,23.6546,24.0131,23.6546,24.0131,12100.0
2009-04-23 12:20:00,24.78,24.91,24.77,24.87,10000.0,24.0131,24.1391,24.0035,24.1004,10000.0
2009-04-23 12:30:00,24.88,24.88,24.72,24.85,17700.0,24.1101,24.1101,23.955,24.081,17700.0
2009-04-23 12:40:00,24.86,24.94,24.83,24.84,8000.0,24.0907,24.1682,24.0616,24.0713,8000.0
2009-04-23 12:50:00,24.85,24.88,24.69,24.69,9400.0,24.081,24.1101,23.9259,23.9259,9400.0
2009-04-23 13:00:00,24.71,24.78,24.59,24.6,19300.0,23.9453,24.0131,23.829,23.8387,19300.0
2009-04-23 13:10:00,24.61,24.61,24.44,24.44,19800.0,23.8484,23.8484,23.6837,23.6837,19800.0
2009-04-23 13:20:00,24.46,24.8,24.41,24.78,9800.0,23.703,24.0325,23.6546,24.0131,9800.0
2009-04-23 13:30:00,24.77,24.87,24.71,24.84,10500.0,24.0035,24.1004,23.9453,24.0713,10500.0
2009-04-23 13:40:00,24.84,24.86,24.61,24.61,14200.0,24.0713,24.0907,23.8484,23.8484,14200.0
2009-04-23 13:50:00,24.66,24.7,24.59,24.63,10900.0,23.8969,23.9356,23.829,23.8678,10900.0
2009-04-23 14:00:00,24.62,24.64,24.47,24.6,10100.0,23.8581,23.8775,23.7127,23.8387,10100.0
2009-04-23 14:10:00,24.58,24.66,24.58,24.62,16900.0,23.8193,23.8969,23.8193,23.8581,16900.0
2009-04-23 14:20:00,24.65,24.73,24.56,24.7,11200.0,23.8872,23.9647,23.8,23.9356,11200.0
2009-04-23 14:30:00,24.69,24.88,24.69,24.87,11900.0,23.9259,24.1101,23.9259,24.1004,11900.0
2009-04-23 14:40:00,24.87,24.88,24.61,24.61,13000.0,24.1004,24.1101,23.8484,23.8484,13000.0
2009-04-23 14:50:00,24.61,24.61,24.51,24.51,17300.0,23.8484,23.8484,23.7515,23.7515,17300.0
2009-04-23 15:00:00,24.51,24.52,24.29,24.34,20400.0,23.7515,23.7612,23.5383,23.5868,20400.0
2009-04-23 15:10:00,24.34,24.38,24.14,24.38,40000.0,23.5868,23.6255,23.393,23.6255,40000.0
2009-04-23 15:20:00,24.39,24.53,24.29,24.43,15700.0,23.6352,23.7709,23.5383,23.674,15700.0
2009-04-23 15:30:00,24.47,24.47,24.28,24.32,19900.0,23.7127,23.7127,23.5286,23.5674,19900.0
2009-04-23 15:40:00,24.32,24.35,24.27,24.33,29000.0,23.5674,23.5965,23.5189,23.5771,29000.0
2009-04-23 15:50:00,24.33,24.54,24.28,24.5,25800.0,23.5771,23.7806,23.5286,23.7418,25800.0
2009-04-24 09:30:00,24.5,24.5,24.0,24.13,10300.0,23.7418,23.7418,23.2573,23.3833,10300.0
2009-04-24 09:40:00,24.1,24.2,23.79,23.95,21700.0,23.3542,23.4511,23.0538,23.2088,21700.0
2009-04-24 09:50:00,23.9,23.94,23.71,23.82,13400.0,23.1604,23.1991,22.9763,23.0829,13400.0
2009-04-24 10:00:00,23.91,24.23,23.87,24.18,29000.0,23.1701,23.4802,23.1313,23.4317,29000.0
2009-04-24 10:10:00,24.18,24.26,24.08,24.19,41400.0,23.4317,23.5092,23.3348,23.4414,41400.0
2009-04-24 10:20:00,24.15,24.43,24.06,24.38,24600.0,23.4026,23.674,23.3154,23.6255,24600.0
2009-04-24 10:30:00,24.4,24.69,24.39,24.49,32500.0,23.6449,23.9259,23.6352,23.7321,32500.0
2009-04-24 10:40:00,24.47,24.75,24.47,24.65,25500.0,23.7127,23.9841,23.7127,23.8872,25500.0
2009-04-24 10:50:00,24.64,24.78,24.56,24.61,15700.0,23.8775,24.0131,23.8,23.8484,15700.0
2009-04-24 11:00:00,24.63,24.67,24.4,24.47,22300.0,23.8678,23.9066,23.6449,23.7127,22300.0
2009-04-24 11:10:00,24.56,24.56,24.37,24.41,10900.0,23.8,23.8,23.6158,23.6546,10900.0
2009-04-24 11:20:00,24.46,24.61,24.42,24.6,50100.0,23.703,23.8484,23.6643,23.8387,50100.0
2009-04-24 11:30:00,24.6,24.61,24.4,24.4,26100.0,23.8387,23.8484,23.6449,23.6449,26100.0
2009-04-24 11:40:00,24.4,24.4,24.23,24.31,36400.0,23.6449,23.6449,23.4802,23.5577,36400.0
2009-04-24 11:50:00,24.34,24.67,24.29,24.61,29200.0,23.5868,23.9066,23.5383,23.8484,29200.0
2009-04-24 12:00:00,24.63,24.66,24.5,24.6,19600.0,23.8678,23.8969,23.7418,23.8387,19600.0
2009-04-24 12:10:00,24.62,24.63,24.57,24.62,17700.0,23.8581,23.8678,23.8096,23.8581,17700.0
2009-04-24 12:20:00,24.62,24.69,24.58,24.63,19100.0,23.8581,23.9259,23.8193,23.8678,19100.0
2009-04-24 12:30:00,24.63,24.64,24.51,24.58,10600.0,23.8678,23.8775,23.7515,23.8193,10600.0
2009-04-24 12:40:00,24.58,24.6,24.3,24.35,5800.0,23.8193,23.8387,23.548,23.5965,5800.0
2009-04-24 12:50:00,24.25,24.45,24.25,24.35,5700.0,23.4995,23.6934,23.4995,23.5965,5700.0
2009-04-24 13:00:00,24.38,24.43,24.3,24.43,7600.0,23.6255,23.674,23.548,23.674,7600.0
2009-04-24 13:10:00,24.42,24.47,24.4,24.46,5400.0,23.6643,23.7127,23.6449,23.703,5400.0
2009-04-24 13:20:00,24.47,24.6,24.47,24.54,32600.0,23.7127,23.8387,23.7127,23.7806,32600.0
2009-04-24 13:30:00,24.55,24.63,24.43,24.43,48100.0,23.7903,23.8678,23.674,23.674,48100.0
2009-04-24 13:40:00,24.47,24.47,24.13,24.18,32700.0,23.7127,23.7127,23.3833,23.4317,32700.0
2009-04-24 13:50:00,24.2,24.23,24.16,24.17,5100.0,23.4511,23.4802,23.4123,23.422,5100.0
2009-04-24 14:00:00,24.07,24.36,24.05,24.31,21900.0,23.3251,23.6061,23.3057,23.5577,21900.0
2009-04-24 14:10:00,24.32,24.5,24.26,24.49,23900.0,23.5674,23.7418,23.5092,23.7321,23900.0
2009-04-24 14:20:00,24.49,24.58,24.34,24.54,14800.0,23.7321,23.8193,23.5868,23.7806,14800.0
2009-04-24 14:30:00,24.55,24.61,24.45,24.5,10200.0,23.7903,23.8484,23.6934,23.7418,10200.0
2009-04-24 14:40:00,24.47,24.5,24.26,24.29,21300.0,23.7127,23.7418,23.5092,23.5383,21300.0
2009-04-24 14:50:00,24.32,24.37,24.24,24.26,26300.0,23.5674,23.6158,23.4899,23.5092,26300.0
2009-04-24 15:00:00,24.26,24.47,24.21,24.34,35200.0,23.5092,23.7127,23.4608,23.5868,35200.0
2009-04-24 15:10:00,24.33,24.36,24.21,24.21,16600.0,23.5771,23.6061,23.4608,23.4608,16600.0
2009-04-24 15:20:00,24.21,24.23,24.11,24.16,23400.0,23.4608,23.4802,23.3639,23.4123,23400.0
2009-04-24 15:30:00,24.18,24.23,24.14,24.17,51300.0,23.4317,23.4802,23.393,23.422,51300.0
2009-04-24 15:40:00,24.2,24.22,24.11,24.19,38300.0,23.4511,23.4705,23.3639,23.4414,38300.0
2009-04-24 15:50:00,24.2,24.32,24.18,24.22,55100.0,23.4511,23.5674,23.4317,23.4705,55100.0
2009-04-27 09:30:00,23.57,23.9,23.37,23.62,29800.0,22.8406,23.1604,22.6468,22.889,29800.0
2009-04-27 09:40:00,23.63,23.9,23.59,23.9,19800.0,22.8987,23.1604,22.86,23.1604,19800.0
2009-04-27 09:50:00,23.89,24.0,23.75,23.85,11300.0,23.1507,23.2573,23.015,23.1119,11300.0
2009-04-27 10:00:00,23.77,23.86,23.52,23.52,8800.0,23.0344,23.1216,22.7921,22.7921,8800.0
2009-04-27 10:10:00,23.52,23.68,23.47,23.68,5700.0,22.7921,22.9472,22.7437,22.9472,5700.0
2009-04-27 10:20:00,23.69,23.9,23.67,23.84,7500.0,22.9569,23.1604,22.9375,23.1022,7500.0
2009-04-27 10:30:00,23.92,24.32,23.91,24.3,14900.0,23.1798,23.5674,23.1701,23.548,14900.0
2009-04-27 10:40:00,24.3,24.39,24.12,24.12,17500.0,23.548,23.6352,23.3736,23.3736,17500.0
2009-04-27 10:50:00,24.14,24.23,24.09,24.22,9700.0,23.393,23.4802,23.3445,23.4705,9700.0
2009-04-27 11:00:00,24.21,24.22,24.12,24.16,18100.0,23.4608,23.4705,23.3736,23.4123,18100.0
2009-04-27 11:10:00,24.18,24.2,24.03,24.03,15100.0,23.4317,23.4511,23.2864,23.2864,15100.0
2009-04-27 11:20:00,24.05,24.13,24.03,24.13,6400.0,23.3057,23.3833,23.2864,23.3833,6400.0
2009-04-27 11:30:00,24.13,24.2,24.09,24.18,7000.0,23.3833,23.4511,23.3445,23.4317,7000.0
2009-04-27 11:40:00,24.14,24.15,24.11,24.13,11400.0,23.393,23.4026,23.3639,23.3833,11400.0
2009-04-27 11:50:00,24.13,24.15,24.1,24.14,9900.0,23.3833,23.4026,23.3542,23.393,9900.0
2009-04-27 12:00:00,24.14,24.19,24.09,24.16,16400.0,23.393,23.4414,23.3445,23.4123,16400.0
2009-04-27 12:10:00,24.16,24.18,24.1,24.18,21400.0,23.4123,23.4317,23.3542,23.4317,21400.0
2009-04-27 12:20:00,24.15,24.2,24.14,24.14,22000.0,23.4026,23.4511,23.393,23.393,22000.0
2009-04-27 12:30:00,24.16,24.3,24.14,24.3,39500.0,23.4123,23.548,23.393,23.548,39500.0
2009-04-27 12:40:00,24.32,24.33,24.14,24.28,10800.0,23.5674,23.5771,23.393,23.5286,10800.0
2009-04-27 12:50:00,24.26,24.37,24.25,24.3,17900.0,23.5092,23.6158,23.4995,23.548,17900.0
2009-04-27 13:00:00,24.32,24.35,24.25,24.3,29100.0,23.5674,23.5965,23.4995,23.548,29100.0
2009-04-27 13:10:00,24.29,24.3,24.23,24.24,7400.0,23.5383,23.548,23.4802,23.4899,7400.0
2009-04-27 13:20:00,24.17,24.2,24.13,24.13,5100.0,23.422,23.4511,23.3833,23.3833,5100.0
2009-04-27 13:30:00,24.13,24.14,24.06,24.1,4800.0,23.3833,23.393,23.3154,23.3542,4800.0
2009-04-27 13:40:00,24.1,24.19,24.06,24.07,6600.0,23.3542,23.4414,23.3154,23.3251,6600.0
2009-04-27 13:50:00,24.07,24.11,24.02,24.1,10300.0,23.3251,23.3639,23.2767,23.3542,10300.0
2009-04-27 14:00:00,24.09,24.1,24.03,24.06,10200.0,23.3445,23.3542,23.2864,23.3154,10200.0
2009-04-27 14:10:00,24.06,24.09,24.03,24.06,11400.0,23.3154,23.3445,23.2864,23.3154,11400.0
2009-04-27 14:20:00,24.06,24.06,23.85,23.93,7700.0,23.3154,23.3154,23.1119,23.1895,7700.0
2009-04-27 14:30:00,23.93,23.99,23.84,23.86,8900.0,23.1895,23.2476,23.1022,23.1216,8900.0
2009-04-27 14:40:00,23.83,23.9,23.8,23.9,4600.0,23.0925,23.1604,23.0635,23.1604,4600.0
2009-04-27 14:50:00,23.89,23.91,23.8,23.8,5400.0,23.1507,23.1701,23.0635,23.0635,5400.0
2009-04-27 15:00:00,23.78,23.82,23.75,23.82,7700.0,23.0441,23.0829,23.015,23.0829,7700.0
2009-04-27 15:10:00,23.81,24.06,23.81,24.04,13800.0,23.0732,23.3154,23.0732,23.296,13800.0
2009-04-27 15:20:00,24.02,24.04,23.93,24.04,13100.0,23.2767,23.296,23.1895,23.296,13100.0
2009-04-27 15:30:00,24.03,24.05,23.94,23.96,12300.0,23.2864,23.3057,23.1991,23.2185,12300.0
2009-04-27 15:40:00,23.96,24.17,23.91,24.14,21800.0,23.2185,23.422,23.1701,23.393,21800.0
2009-04-27 15:50:00,24.14,24.14,23.91,23.93,19800.0,23.393,23.393,23.1701,23.1895,19800.0
2009-04-28 09:30:00,23.51,23.83,23.4,23.66,18200.0,22.7824,23.0925,22.6759,22.9278,18200.0
2009-04-28 09:40:00,23.58,23.84,23.58,23.83,14000.0,22.8503,23.1022,22.8503,23.0925,14000.0
2009-04-28 09:50:00,23.86,24.03,23.8,23.89,13000.0,23.1216,23.2864,23.0635,23.1507,13000.0
2009-04-28 10:00:00,23.92,24.18,23.91,23.93,7300.0,23.1798,23.4317,23.1701,23.1895,7300.0
2009-04-28 10:10:00,23.92,23.97,23.84,23.96,12600.0,23.1798,23.2282,23.1022,23.2185,12600.0
2009-04-28 10:20:00,23.96,24.0,23.83,23.89,14800.0,23.2185,23.2573,23.0925,23.1507,14800.0
2009-04-28 10:30:00,23.92,23.93,23.82,23.92,6600.0,23.1798,23.1895,23.0829,23.1798,6600.0
2009-04-28 10:40:00,23.94,24.14,23.9,23.98,13100.0,23.1991,23.393,23.1604,23.2379,13100.0
2009-04-28 10:50:00,23.98,24.04,23.89,23.99,18400.0,23.2379,23.296,23.1507,23.2476,18400.0
2009-04-28 11:00:00,24.05,24.05,23.92,23.94,14300.0,23.3057,23.3057,23.1798,23.1991,14300.0
2009-04-28 11:10:00,23.94,24.06,23.83,23.86,16500.0,23.1991,23.3154,23.0925,23.1216,16500.0
2009-04-28 11:20:00,23.87,23.9,23.78,23.8,27900.0,23.1313,23.1604,23.0441,23.0635,27900.0
2009-04-28 11:30:00,23.81,23.97,23.8,23.95,10700.0,23.0732,23.2282,23.0635,23.2088,10700.0
2009-04-28 11:40:00,23.95,24.01,23.85,23.86,9900.0,23.2088,23.267,23.1119,23.1216,9900.0
2009-04-28 11:50:00,23.81,23.89,23.78,23.87,7000.0,23.0732,23.1507,23.0441,23.1313,7000.0
2009-04-28 12:00:00,23.89,23.92,23.8,23.8,3000.0,23.1507,23.1798,23.0635,23.0635,3000.0
2009-04-28 12:10:00,23.87,23.89,23.77,23.83,11800.0,23.1313,23.1507,23.0344,23.0925,11800.0
2009-04-28 12:20:00,23.85,23.92,23.79,23.86,13100.0,23.1119,23.1798,23.0538,23.1216,13100.0
2009-04-28 12:30:00,23.84,23.88,23.84,23.85,900.0,23.1022,23.141,23.1022,23.1119,900.0
2009-04-28 12:40:00,23.87,24.0,23.84,24.0,12100.0,23.1313,23.2573,23.1022,23.2573,12100.0
2009-04-28 12:50:00,24.01,24.09,24.01,24.09,5900.0,23.267,23.3445,23.267,23.3445,5900.0
2009-04-28 13:00:00,24.08,24.2,24.0,24.05,6700.0,23.3348,23.4511,23.2573,23.3057,6700.0
2009-04-28 13:10:00,24.05,24.05,23.95,23.95,3300.0,23.3057,23.3057,23.2088,23.2088,3300.0
2009-04-28 13:20:00,23.95,23.99,23.94,23.99,3200.0,23.2088,23.2476,23.1991,23.2476,3200.0
2009-04-28 13:30:00,23.97,24.07,23.95,24.07,4300.0,23.2282,23.3251,23.2088,23.3251,4300.0
2009-04-28 13:40:00,24.06,24.24,24.04,24.19,9100.0,23.3154,23.4899,23.296,23.4414,9100.0
2009-04-28 13:50:00,24.19,24.19,24.06,24.12,10200.0,23.4414,23.4414,23.3154,23.3736,10200.0
2009-04-28 14:00:00,24.12,24.22,24.1,24.18,5100.0,23.3736,23.4705,23.3542,23.4317,5100.0
2009-04-28 14:10:00,24.24,24.24,24.2,24.23,2900.0,23.4899,23.4899,23.4511,23.4802,2900.0
2009-04-28 14:20:00,24.24,24.34,24.24,24.34,3400.0,23.4899,23.5868,23.4899,23.5868,3400.0
2009-04-28 14:30:00,24.3,24.49,24.3,24.45,7600.0,23.548,23.7321,23.548,23.6934,7600.0
2009-04-28 14:40:00,24.43,24.46,24.21,24.22,17300.0,23.674,23.703,23.4608,23.4705,17300.0
2009-04-28 14:50:00,24.23,24.37,24.23,24.35,5000.0,23.4802,23.6158,23.4802,23.5965,5000.0
2009-04-28 15:00:00,24.35,24.37,24.21,24.3,3700.0,23.5965,23.6158,23.4608,23.548,3700.0
2009-04-28 15:10:00,24.31,24.33,24.23,24.28,16000.0,23.5577,23.5771,23.4802,23.5286,16000.0
2009-04-28 15:20:00,24.27,24.3,24.11,24.11,8600.0,23.5189,23.548,23.3639,23.3639,8600.0
2009-04-28 15:30:00,24.05,24.08,23.93,23.98,7600.0,23.3057,23.3348,23.1895,23.2379,7600.0
2009-04-28 15:40:00,24.0,24.05,23.89,24.02,11800.0,23.2573,23.3057,23.1507,23.2767,11800.0
2009-04-28 15:50:00,24.02,24.13,23.89,23.94,15500.0,23.2767,23.3833,23.1507,23.1991,15500.0
2009-04-29 09:30:00,24.99,24.99,24.16,24.6,24000.0,24.2166,24.2166,23.4123,23.8387,24000.0
2009-04-29 09:40:00,24.6,24.87,24.55,24.85,17200.0,23.8387,24.1004,23.7903,24.081,17200.0
2009-04-29 09:50:00,24.89,25.4,24.84,25.2,28100.0,24.1197,24.614,24.0713,24.4201,28100.0
2009-04-29 10:00:00,25.2,25.62,25.2,25.62,56100.0,24.4201,24.8272,24.4201,24.8272,56100.0
2009-04-29 10:10:00,25.68,25.71,25.48,25.71,25400.0,24.8853,24.9144,24.6915,24.9144,25400.0
2009-04-29 10:20:00,25.71,25.76,25.52,25.66,13800.0,24.9144,24.9628,24.7302,24.8659,13800.0
2009-04-29 10:30:00,25.69,25.9,25.62,25.9,13100.0,24.895,25.0985,24.8272,25.0985,13100.0
2009-04-29 10:40:00,25.89,25.96,25.8,25.94,16300.0,25.0888,25.1566,25.0016,25.1372,16300.0
2009-04-29 10:50:00,25.92,26.05,25.74,25.99,44800.0,25.1179,25.2438,24.9434,25.1857,44800.0
2009-04-29 11:00:00,25.99,26.0,25.52,25.52,44500.0,25.1857,25.1954,24.7302,24.7302,44500.0
2009-04-29 11:10:00,25.64,25.82,25.42,25.79,26400.0,24.8465,25.021,24.6333,24.9919,26400.0
2009-04-29 11:20:00,25.84,25.98,25.73,25.84,32800.0,25.0403,25.176,24.9337,25.0403,32800.0
2009-04-29 11:30:00,25.86,26.04,25.85,25.99,14900.0,25.0597,25.2342,25.05,25.1857,14900.0
2009-04-29 11:40:00,25.99,26.04,25.97,25.97,12300.0,25.1857,25.2342,25.1663,25.1663,12300.0
2009-04-29 11:50:00,25.99,26.24,25.97,26.24,21700.0,25.1857,25.428,25.1663,25.428,21700.0
2009-04-29 12:00:00,26.22,26.42,26.13,26.21,32500.0,25.4086,25.6024,25.3214,25.3989,32500.0
2009-04-29 12:10:00,26.2,26.24,25.98,26.1,21900.0,25.3892,25.428,25.176,25.2923,21900.0
2009-04-29 12:20:00,26.11,26.11,25.99,26.07,10400.0,25.302,25.302,25.1857,25.2632,10400.0
2009-04-29 12:30:00,26.07,26.07,25.94,26.07,15000.0,25.2632,25.2632,25.1372,25.2632,15000.0
2009-04-29 12:40:00,26.04,26.22,25.9,26.22,24000.0,25.2342,25.4086,25.0985,25.4086,24000.0
2009-04-29 12:50:00,26.22,26.36,26.18,26.31,11000.0,25.4086,25.5443,25.3698,25.4958,11000.0
2009-04-29 13:00:00,26.34,26.42,26.33,26.38,5800.0,25.5249,25.6024,25.5152,25.5636,5800.0
2009-04-29 13:10:00,26.42,26.61,26.4,26.6,32700.0,25.6024,25.7865,25.583,25.7768,32700.0
2009-04-29 13:20:00,26.61,26.73,26.57,26.66,39500.0,25.7865,25.9028,25.7478,25.835,39500.0
2009-04-29 13:30:00,26.68,26.9,26.67,26.85,21800.0,25.8543,26.0675,25.8447,26.0191,21800.0
2009-04-29 13:40:00,26.85,27.08,26.85,27.0,30700.0,26.0191,26.242,26.0191,26.1644,30700.0
2009-04-29 13:50:00,27.02,27.06,26.94,27.02,14000.0,26.1838,26.2226,26.1063,26.1838,14000.0
2009-04-29 14:00:00,26.98,26.98,26.78,26.79,18200.0,26.1451,26.1451,25.9513,25.9609,18200.0
2009-04-29 14:10:00,26.72,26.87,26.62,26.76,14200.0,25.8931,26.0385,25.7962,25.9319,14200.0
2009-04-29 14:20:00,26.76,26.76,26.5,26.54,16900.0,25.9319,25.9319,25.6799,25.7187,16900.0
2009-04-29 14:30:00,26.55,26.63,26.39,26.53,19600.0,25.7284,25.8059,25.5733,25.709,19600.0
2009-04-29 14:40:00,26.53,26.57,26.48,26.55,17800.0,25.709,25.7478,25.6605,25.7284,17800.0
2009-04-29 14:50:00,26.55,26.57,26.47,26.5,23800.0,25.7284,25.7478,25.6508,25.6799,23800.0
2009-04-29 15:00:00,26.49,26.51,26.3,26.47,48500.0,25.6702,25.6896,25.4861,25.6508,48500.0
2009-04-29 15:10:00,26.47,26.52,26.44,26.45,22500.0,25.6508,25.6993,25.6218,25.6315,22500.0
2009-04-29 15:20:00,26.45,26.46,26.22,26.31,55300.0,25.6315,25.6412,25.4086,25.4958,55300.0
2009-04-29 15:30:00,26.3,26.42,26.26,26.32,32000.0,25.4861,25.6024,25.4473,25.5055,32000.0
2009-04-29 15:40:00,26.32,26.32,26.2,26.23,44100.0,25.5055,25.5055,25.3892,25.4183,44100.0
2009-04-29 15:50:00,26.23,26.39,26.2,26.33,41900.0,25.4183,25.5733,25.3892,25.5152,41900.0
2009-04-30 09:30:00,26.94,27.75,26.34,27.7,34700.0,26.1063,26.8912,25.5249,26.8428,34700.0
2009-04-30 09:40:00,27.7,27.91,27.5,27.79,36300.0,26.8428,27.0463,26.649,26.93,36300.0
2009-04-30 09:50:00,27.79,28.33,27.66,28.28,31800.0,26.93,27.4533,26.804,27.4048,31800.0
2009-04-30 10:00:00,28.28,28.29,28.06,28.19,19100.0,27.4048,27.4145,27.1916,27.3176,19100.0
2009-04-30 10:10:00,28.19,28.42,28.19,28.42,24200.0,27.3176,27.5405,27.3176,27.5405,24200.0
2009-04-30 10:20:00,28.4,28.42,28.2,28.24,17800.0,27.5211,27.5405,27.3273,27.3661,17800.0
2009-04-30 10:30:00,28.25,28.33,27.83,27.89,40300.0,27.3758,27.4533,26.9688,27.0269,40300.0
2009-04-30 10:40:00,27.88,27.89,27.6,27.63,11100.0,27.0172,27.0269,26.7459,26.7749,11100.0
2009-04-30 10:50:00,27.63,28.4,27.6,28.4,47000.0,26.7749,27.5211,26.7459,27.5211,47000.0
2009-04-30 11:00:00,28.39,28.43,27.78,27.97,60500.0,27.5114,27.5502,26.9203,27.1044,60500.0
2009-04-30 11:10:00,27.97,28.12,27.97,28.1,5000.0,27.1044,27.2498,27.1044,27.2304,5000.0
2009-04-30 11:20:00,28.1,28.1,27.88,27.97,7700.0,27.2304,27.2304,27.0172,27.1044,7700.0
2009-04-30 11:30:00,27.98,28.03,27.83,27.83,5100.0,27.1141,27.1626,26.9688,26.9688,5100.0
2009-04-30 11:40:00,27.87,27.93,27.72,27.8,28800.0,27.0075,27.0657,26.8622,26.9397,28800.0
2009-04-30 11:50:00,27.79,27.83,27.63,27.68,40400.0,26.93,26.9688,26.7749,26.8234,40400.0
2009-04-30 12:00:00,27.69,27.78,27.6,27.61,197200.0,26.8331,26.9203,26.7459,26.7556,197200.0
2009-04-30 12:10:00,27.61,27.81,27.51,27.76,113900.0,26.7556,26.9494,26.6587,26.9009,113900.0
2009-04-30 12:20:00,27.75,27.78,27.5,27.59,8100.0,26.8912,26.9203,26.649,26.7362,8100.0
2009-04-30 12:30:00,27.58,27.58,27.35,27.51,14400.0,26.7265,26.7265,26.5036,26.6587,14400.0
2009-04-30 12:40:00,27.51,27.51,27.35,27.36,14600.0,26.6587,26.6587,26.5036,26.5133,14600.0
2009-04-30 12:50:00,27.35,27.5,27.35,27.41,24800.0,26.5036,26.649,26.5036,26.5618,24800.0
2009-04-30 13:00:00,27.43,27.56,27.4,27.44,6700.0,26.5811,26.7071,26.5521,26.5908,6700.0
2009-04-30 13:10:00,27.4,27.53,27.36,27.49,11300.0,26.5521,26.678,26.5133,26.6393,11300.0
2009-04-30 13:20:00,27.49,27.51,27.35,27.35,25100.0,26.6393,26.6587,26.5036,26.5036,25100.0
2009-04-30 13:30:00,27.36,27.46,27.36,27.39,11000.0,26.5133,26.6102,26.5133,26.5424,11000.0
2009-04-30 13:40:00,27.38,27.39,27.1,27.18,143200.0,26.5327,26.5424,26.2614,26.3389,143200.0
2009-04-30 13:50:00,27.23,27.28,27.12,27.15,15700.0,26.3873,26.4358,26.2807,26.3098,15700.0
2009-04-30 14:00:00,27.16,27.43,27.16,27.4,37300.0,26.3195,26.5811,26.3195,26.5521,37300.0
2009-04-30 14:10:00,27.4,27.51,27.34,27.5,24600.0,26.5521,26.6587,26.4939,26.649,24600.0
2009-04-30 14:20:00,27.53,27.6,27.46,27.54,11300.0,26.678,26.7459,26.6102,26.6877,11300.0
2009-04-30 14:30:00,27.5,27.51,27.42,27.51,5300.0,26.649,26.6587,26.5714,26.6587,5300.0
2009-04-30 14:40:00,27.5,27.51,27.39,27.42,26800.0,26.649,26.6587,26.5424,26.5714,26800.0
2009-04-30 14:50:00,27.41,27.5,27.4,27.4,3600.0,26.5618,26.649,26.5521,26.5521,3600.0
2009-04-30 15:00:00,27.42,27.43,27.12,27.35,8100.0,26.5714,26.5811,26.2807,26.5036,8100.0
2009-04-30 15:10:00,27.34,27.42,27.27,27.4,73200.0,26.4939,26.5714,26.4261,26.5521,73200.0
2009-04-30 15:20:00,27.36,27.4,27.34,27.39,24700.0,26.5133,26.5521,26.4939,26.5424,24700.0
2009-04-30 15:30:00,27.39,27.53,27.39,27.5,68700.0,26.5424,26.678,26.5424,26.649,68700.0
2009-04-30 15:40:00,27.53,27.59,27.45,27.53,23100.0,26.678,26.7362,26.6005,26.678,23100.0
2009-04-30 15:50:00,27.55,27.59,27.23,27.27,67400.0,26.6974,26.7362,26.3873,26.4261,67400.0
2009-05-01 09:30:00,27.19,27.4,27.1,27.23,22400.0,26.3486,26.5521,26.2614,26.3873,22400.0
2009-05-01 09:40:00,27.07,27.26,26.76,26.81,23200.0,26.2323,26.4164,25.9319,25.9803,23200.0
2009-05-01 09:50:00,26.86,27.05,26.81,27.05,12900.0,26.0288,26.2129,25.9803,26.2129,12900.0
2009-05-01 10:00:00,27.0,27.17,26.94,27.09,12100.0,26.1644,26.3292,26.1063,26.2517,12100.0
2009-05-01 10:10:00,27.08,27.15,27.0,27.04,3800.0,26.242,26.3098,26.1644,26.2032,3800.0
2009-05-01 10:20:00,27.07,27.11,27.01,27.08,7600.0,26.2323,26.271,26.1741,26.242,7600.0
2009-05-01 10:30:00,27.08,27.12,26.94,26.94,11400.0,26.242,26.2807,26.1063,26.1063,11400.0
2009-05-01 10:40:00,27.0,27.0,26.9,26.98,21000.0,26.1644,26.1644,26.0675,26.1451,21000.0
2009-05-01 10:50:00,26.99,27.02,26.9,26.95,15100.0,26.1548,26.1838,26.0675,26.116,15100.0
2009-05-01 11:00:00,26.93,26.99,26.93,26.97,1100.0,26.0966,26.1548,26.0966,26.1354,1100.0
2009-05-01 11:10:00,27.0,27.03,26.95,26.98,10000.0,26.1644,26.1935,26.116,26.1451,10000.0
2009-05-01 11:20:00,26.99,27.0,26.92,27.0,12500.0,26.1548,26.1644,26.0869,26.1644,12500.0
2009-05-01 11:30:00,27.0,27.1,26.97,27.09,6000.0,26.1644,26.2614,26.1354,26.2517,6000.0
2009-05-01 11:40:00,27.1,27.15,27.06,27.09,5600.0,26.2614,26.3098,26.2226,26.2517,5600.0
2009-05-01 11:50:00,27.09,27.1,26.94,27.01,93500.0,26.2517,26.2614,26.1063,26.1741,93500.0
2009-05-01 12:00:00,27.02,27.09,27.01,27.08,18100.0,26.1838,26.2517,26.1741,26.242,18100.0
2009-05-01 12:10:00,27.05,27.1,27.03,27.08,106300.0,26.2129,26.2614,26.1935,26.242,106300.0
2009-05-01 12:20:00,27.1,27.18,27.08,27.14,8900.0,26.2614,26.3389,26.242,26.3001,8900.0
2009-05-01 12:30:00,27.13,27.58,27.13,27.57,10000.0,26.2904,26.7265,26.2904,26.7168,10000.0
2009-05-01 12:40:00,27.53,27.58,27.46,27.58,10200.0,26.678,26.7265,26.6102,26.7265,10200.0
2009-05-01 12:50:00,27.58,27.97,27.58,27.96,16800.0,26.7265,27.1044,26.7265,27.0947,16800.0
2009-05-01 13:00:00,27.97,28.01,27.71,27.78,38800.0,27.1044,27.1432,26.8525,26.9203,38800.0
2009-05-01 13:10:00,27.78,27.81,27.7,27.81,7500.0,26.9203,26.9494,26.8428,26.9494,7500.0
2009-05-01 13:20:00,27.81,27.94,27.67,27.79,8900.0,26.9494,27.0754,26.8137,26.93,8900.0
2009-05-01 13:30:00,27.81,27.96,27.75,27.94,10100.0,26.9494,27.0947,26.8912,27.0754,10100.0
2009-05-01 13:40:00,27.95,27.95,27.48,27.63,27300.0,27.085,27.085,26.6296,26.7749,27300.0
2009-05-01 13:50:00,27.63,27.65,27.42,27.58,9000.0,26.7749,26.7943,26.5714,26.7265,9000.0
2009-05-01 14:00:00,27.59,27.65,27.44,27.52,6500.0,26.7362,26.7943,26.5908,26.6684,6500.0
2009-05-01 14:10:00,27.57,27.59,27.3,27.4,8800.0,26.7168,26.7362,26.4552,26.5521,8800.0
2009-05-01 14:20:00,27.44,27.59,27.44,27.53,11500.0,26.5908,26.7362,26.5908,26.678,11500.0
2009-05-01 14:30:00,27.54,27.56,27.38,27.44,8500.0,26.6877,26.7071,26.5327,26.5908,8500.0
2009-05-01 14:40:00,27.44,27.6,27.32,27.6,31800.0,26.5908,26.7459,26.4745,26.7459,31800.0
2009-05-01 14:50:00,27.58,27.58,27.44,27.44,31300.0,26.7265,26.7265,26.5908,26.5908,31300.0
2009-05-01 15:00:00,27.49,27.6,27.32,27.35,29700.0,26.6393,26.7459,26.4745,26.5036,29700.0
2009-05-01 15:10:00,27.35,27.44,27.32,27.37,17000.0,26.5036,26.5908,26.4745,26.523,17000.0
2009-05-01 15:20:00,27.37,27.45,27.3,27.31,30900.0,26.523,26.6005,26.4552,26.4649,30900.0
2009-05-01 15:30:00,27.31,27.41,27.3,27.37,35700.0,26.4649,26.5618,26.4552,26.523,35700.0
2009-05-01 15:40:00,27.38,27.4,27.29,27.35,25300.0,26.5327,26.5521,26.4455,26.5036,25300.0
2009-05-01 15:50:00,27.29,27.47,27.23,27.42,29800.0,26.4455,26.6199,26.3873,26.5714,29800.0
2009-05-04 09:30:00,27.79,27.89,27.68,27.87,10800.0,26.93,27.0269,26.8234,27.0075,10800.0
2009-05-04 09:40:00,27.88,28.15,27.88,28.09,26600.0,27.0172,27.2789,27.0172,27.2207,26600.0
2009-05-04 09:50:00,28.08,28.1,27.86,28.0,14600.0,27.211,27.2304,26.9978,27.1335,14600.0
2009-05-04 10:00:00,28.0,28.12,27.94,27.97,8700.0,27.1335,27.2498,27.0754,27.1044,8700.0
2009-05-04 10:10:00,27.98,28.05,27.86,27.91,7800.0,27.1141,27.182,26.9978,27.0463,7800.0
2009-05-04 10:20:00,27.92,28.3,27.92,28.25,42600.0,27.056,27.4242,27.056,27.3758,42600.0
2009-05-04 10:30:00,28.24,28.25,27.91,27.96,15500.0,27.3661,27.3758,27.0463,27.0947,15500.0
2009-05-04 10:40:00,27.98,28.0,27.89,27.93,7100.0,27.1141,27.1335,27.0269,27.0657,7100.0
2009-05-04 10:50:00,27.95,27.95,27.74,27.76,3300.0,27.085,27.085,26.8815,26.9009,3300.0
2009-05-04 11:00:00,27.78,28.07,27.78,27.95,4800.0,26.9203,27.2013,26.9203,27.085,4800.0
2009-05-04 11:10:00,27.97,28.0,27.82,27.82,2900.0,27.1044,27.1335,26.9591,26.9591,2900.0
2009-05-04 11:20:00,27.81,27.81,27.57,27.62,11700.0,26.9494,26.9494,26.7168,26.7653,11700.0
2009-05-04 11:30:00,27.58,27.67,27.56,27.59,2700.0,26.7265,26.8137,26.7071,26.7362,2700.0
2009-05-04 11:40:00,27.55,27.58,27.45,27.45,9400.0,26.6974,26.7265,26.6005,26.6005,9400.0
2009-05-04 11:50:00,27.4,27.41,27.11,27.17,7400.0,26.5521,26.5618,26.271,26.3292,7400.0
2009-05-04 12:00:00,27.16,27.3,27.13,27.17,16700.0,26.3195,26.4552,26.2904,26.3292,16700.0
2009-05-04 12:10:00,27.19,27.31,27.13,27.31,6800.0,26.3486,26.4649,26.2904,26.4649,6800.0
2009-05-04 12:20:00,27.32,27.36,27.26,27.26,3000.0,26.4745,26.5133,26.4164,26.4164,3000.0
2009-05-04 12:30:00,27.27,27.31,27.16,27.26,4900.0,26.4261,26.4649,26.3195,26.4164,4900.0
2009-05-04 12:40:00,27.29,27.5,27.29,27.45,6700.0,26.4455,26.649,26.4455,26.6005,6700.0
2009-05-04 12:50:00,27.51,27.54,27.44,27.46,2000.0,26.6587,26.6877,26.5908,26.6102,2000.0
2009-05-04 13:00:00,27.55,27.55,27.33,27.37,7700.0,26.6974,26.6974,26.4842,26.523,7700.0
2009-05-04 13:10:00,27.37,27.54,27.37,27.38,2300.0,26.523,26.6877,26.523,26.5327,2300.0
2009-05-04 13:20:00,27.36,27.42,27.15,27.22,19500.0,26.5133,26.5714,26.3098,26.3776,19500.0
2009-05-04 13:30:00,27.23,27.27,27.15,27.15,4400.0,26.3873,26.4261,26.3098,26.3098,4400.0
2009-05-04 13:40:00,27.17,27.38,27.17,27.34,2600.0,26.3292,26.5327,26.3292,26.4939,2600.0
2009-05-04 13:50:00,27.34,27.34,27.2,27.25,3100.0,26.4939,26.4939,26.3583,26.4067,3100.0
2009-05-04 14:00:00,27.26,27.3,27.2,27.2,11600.0,26.4164,26.4552,26.3583,26.3583,11600.0
2009-05-04 14:10:00,27.2,27.33,27.2,27.33,4000.0,26.3583,26.4842,26.3583,26.4842,4000.0
2009-05-04 14:20:00,27.36,27.45,27.33,27.43,5700.0,26.5133,26.6005,26.4842,26.5811,5700.0
2009-05-04 14:30:00,27.43,27.44,27.34,27.37,16700.0,26.5811,26.5908,26.4939,26.523,16700.0
2009-05-04 14:40:00,27.39,27.51,27.38,27.47,7900.0,26.5424,26.6587,26.5327,26.6199,7900.0
2009-05-04 14:50:00,27.46,27.49,27.39,27.39,7000.0,26.6102,26.6393,26.5424,26.5424,7000.0
2009-05-04 15:00:00,27.43,27.5,27.39,27.39,4700.0,26.5811,26.649,26.5424,26.5424,4700.0
2009-05-04 15:10:00,27.4,27.43,27.36,27.39,5900.0,26.5521,26.5811,26.5133,26.5424,5900.0
2009-05-04 15:20:00,27.44,27.44,27.33,27.35,11100.0,26.5908,26.5908,26.4842,26.5036,11100.0
2009-05-04 15:30:00,27.34,27.44,27.32,27.32,14300.0,26.4939,26.5908,26.4745,26.4745,14300.0
2009-05-04 15:40:00,27.32,27.43,27.26,27.36,11400.0,26.4745,26.5811,26.4164,26.5133,11400.0
2009-05-04 15:50:00,27.33,27.5,27.27,27.48,42100.0,26.4842,26.649,26.4261,26.6296,42100.0
2009-05-05 09:30:00,27.16,27.69,27.16,27.39,16700.0,26.3195,26.8331,26.3195,26.5424,16700.0
2009-05-05 09:40:00,27.36,27.42,27.35,27.4,18200.0,26.5133,26.5714,26.5036,26.5521,18200.0
2009-05-05 09:50:00,27.4,27.69,27.37,27.61,30400.0,26.5521,26.8331,26.523,26.7556,30400.0
2009-05-05 10:00:00,27.65,27.66,27.4,27.5,18200.0,26.7943,26.804,26.5521,26.649,18200.0
2009-05-05 10:10:00,27.55,28.02,27.5,28.01,27800.0,26.6974,27.1529,26.649,27.1432,27800.0
2009-05-05 10:20:00,28.07,28.07,27.64,27.69,14700.0,27.2013,27.2013,26.7846,26.8331,14700.0
2009-05-05 10:30:00,27.68,27.89,27.51,27.89,21000.0,26.8234,27.0269,26.6587,27.0269,21000.0
2009-05-05 10:40:00,27.91,28.0,27.65,27.66,16100.0,27.0463,27.1335,26.7943,26.804,16100.0
2009-05-05 10:50:00,27.7,27.7,27.19,27.19,20200.0,26.8428,26.8428,26.3486,26.3486,20200.0
2009-05-05 11:00:00,27.26,27.35,27.25,27.29,2700.0,26.4164,26.5036,26.4067,26.4455,2700.0
2009-05-05 11:10:00,27.3,27.4,27.1,27.15,26100.0,26.4552,26.5521,26.2614,26.3098,26100.0
2009-05-05 11:20:00,27.15,27.36,27.12,27.32,28900.0,26.3098,26.5133,26.2807,26.4745,28900.0
2009-05-05 11:30:00,27.35,27.49,27.33,27.44,5200.0,26.5036,26.6393,26.4842,26.5908,5200.0
2009-05-05 11:40:00,27.48,27.6,27.35,27.39,7500.0,26.6296,26.7459,26.5036,26.5424,7500.0
2009-05-05 11:50:00,27.39,27.42,27.24,27.25,8900.0,26.5424,26.5714,26.397,26.4067,8900.0
2009-05-05 12:00:00,27.25,27.42,27.23,27.42,13800.0,26.4067,26.5714,26.3873,26.5714,13800.0
2009-05-05 12:10:00,27.42,27.44,27.24,27.44,6500.0,26.5714,26.5908,26.397,26.5908,6500.0
2009-05-05 12:20:00,27.43,27.46,27.35,27.45,3000.0,26.5811,26.6102,26.5036,26.6005,3000.0
2009-05-05 12:30:00,27.42,27.47,27.28,27.29,8800.0,26.5714,26.6199,26.4358,26.4455,8800.0
2009-05-05 12:40:00,27.27,27.3,27.24,27.27,6100.0,26.4261,26.4552,26.397,26.4261,6100.0
2009-05-05 12:50:00,27.26,27.39,27.25,27.34,3600.0,26.4164,26.5424,26.4067,26.4939,3600.0
2009-05-05 13:00:00,27.31,27.31,27.25,27.3,2900.0,26.4649,26.4649,26.4067,26.4552,2900.0
2009-05-05 13:10:00,27.28,27.4,27.28,27.4,6400.0,26.4358,26.5521,26.4358,26.5521,6400.0
2009-05-05 13:20:00,27.4,27.62,27.4,27.57,7100.0,26.5521,26.7653,26.5521,26.7168,7100.0
2009-05-05 13:30:00,27.57,27.62,27.49,27.62,21400.0,26.7168,26.7653,26.6393,26.7653,21400.0
2009-05-05 13:40:00,27.62,27.91,27.59,27.89,25000.0,26.7653,27.0463,26.7362,27.0269,25000.0
2009-05-05 13:50:00,27.94,28.01,27.89,27.99,27600.0,27.0754,27.1432,27.0269,27.1238,27600.0
2009-05-05 14:00:00,27.99,27.99,27.75,27.78,9600.0,27.1238,27.1238,26.8912,26.9203,9600.0
2009-05-05 14:10:00,27.76,27.83,27.65,27.68,5400.0,26.9009,26.9688,26.7943,26.8234,5400.0
2009-05-05 14:20:00,27.72,27.72,27.5,27.57,15100.0,26.8622,26.8622,26.649,26.7168,15100.0
2009-05-05 14:30:00,27.51,27.67,27.5,27.6,6300.0,26.6587,26.8137,26.649,26.7459,6300.0
2009-05-05 14:40:00,27.54,27.68,27.54,27.68,4900.0,26.6877,26.8234,26.6877,26.8234,4900.0
2009-05-05 14:50:00,27.7,27.83,27.65,27.76,6500.0,26.8428,26.9688,26.7943,26.9009,6500.0
2009-05-05 15:00:00,27.76,27.91,27.7,27.86,9100.0,26.9009,27.0463,26.8428,26.9978,9100.0
2009-05-05 15:10:00,27.85,27.96,27.8,27.96,8100.0,26.9881,27.0947,26.9397,27.0947,8100.0
2009-05-05 15:20:00,27.96,27.96,27.78,27.8,11200.0,27.0947,27.0947,26.9203,26.9397,11200.0
2009-05-05 15:30:00,27.79,27.89,27.77,27.8,22600.0,26.93,27.0269,26.9106,26.9397,22600.0
2009-05-05 15:40:00,27.82,27.97,27.78,27.96,36200.0,26.9591,27.1044,26.9203,27.0947,36200.0
2009-05-05 15:50:00,27.96,28.04,27.85,27.89,32900.0,27.0947,27.1723,26.9881,27.0269,32900.0
2009-05-06 09:30:00,28.35,29.1,28.24,28.84,77400.0,27.4727,28.1995,27.3661,27.9475,77400.0
2009-05-06 09:40:00,28.86,29.38,28.8,29.2,52100.0,27.9669,28.4708,27.9087,28.2964,52100.0
2009-05-06 09:50:00,29.22,29.58,29.1,29.21,53100.0,28.3157,28.6646,28.1995,28.3061,53100.0
2009-05-06 10:00:00,29.21,29.31,28.12,28.5,63700.0,28.3061,28.403,27.2498,27.618,63700.0
2009-05-06 10:10:00,28.52,28.91,28.47,28.75,20400.0,27.6374,28.0153,27.589,27.8603,20400.0
2009-05-06 10:20:00,28.8,28.8,28.06,28.06,34400.0,27.9087,27.9087,27.1916,27.1916,34400.0
2009-05-06 10:30:00,28.03,28.58,27.89,28.15,56400.0,27.1626,27.6955,27.0269,27.2789,56400.0
2009-05-06 10:40:00,28.19,28.35,28.13,28.15,11800.0,27.3176,27.4727,27.2595,27.2789,11800.0
2009-05-06 10:50:00,28.15,28.76,28.05,28.7,36200.0,27.2789,27.87,27.182,27.8118,36200.0
2009-05-06 11:00:00,28.71,28.94,28.63,28.89,46700.0,27.8215,28.0444,27.744,27.996,46700.0
2009-05-06 11:10:00,28.95,28.95,28.6,28.63,19900.0,28.0541,28.0541,27.7149,27.744,19900.0
2009-05-06 11:20:00,28.68,28.92,28.6,28.75,44900.0,27.7925,28.025,27.7149,27.8603,44900.0
2009-05-06 11:30:00,28.7,28.8,28.7,28.8,14800.0,27.8118,27.9087,27.8118,27.9087,14800.0
2009-05-06 11:40:00,28.83,28.95,28.8,28.86,15800.0,27.9378,28.0541,27.9087,27.9669,15800.0
2009-05-06 11:50:00,28.86,28.89,28.77,28.8,13200.0,27.9669,27.996,27.8797,27.9087,13200.0
2009-05-06 12:00:00,28.8,28.81,28.75,28.79,13300.0,27.9087,27.9184,27.8603,27.8991,13300.0
2009-05-06 12:10:00,28.78,28.85,28.72,28.77,10800.0,27.8894,27.9572,27.8312,27.8797,10800.0
2009-05-06 12:20:00,28.72,28.84,28.68,28.77,13500.0,27.8312,27.9475,27.7925,27.8797,13500.0
2009-05-06 12:30:00,28.81,28.84,28.7,28.71,10200.0,27.9184,27.9475,27.8118,27.8215,10200.0
2009-05-06 12:40:00,28.73,28.8,28.68,28.73,20100.0,27.8409,27.9087,27.7925,27.8409,20100.0
2009-05-06 12:50:00,28.72,28.8,28.64,28.68,18600.0,27.8312,27.9087,27.7537,27.7925,18600.0
2009-05-06 13:00:00,28.68,28.69,28.56,28.64,45400.0,27.7925,27.8021,27.6762,27.7537,45400.0
2009-05-06 13:10:00,28.66,28.69,28.56,28.63,51300.0,27.7731,27.8021,27.6762,27.744,51300.0
2009-05-06 13:20:00,28.63,28.67,28.07,28.07,41000.0,27.744,27.7828,27.2013,27.2013,41000.0
2009-05-06 13:30:00,28.07,28.21,28.07,28.1,23400.0,27.2013,27.337,27.2013,27.2304,23400.0
2009-05-06 13:40:00,28.1,28.13,28.07,28.1,7600.0,27.2304,27.2595,27.2013,27.2304,7600.0
2009-05-06 13:50:00,28.07,28.34,28.07,28.3,22100.0,27.2013,27.463,27.2013,27.4242,22100.0
2009-05-06 14:00:00,28.36,28.46,28.33,28.37,18000.0,27.4824,27.5793,27.4533,27.492,18000.0
2009-05-06 14:10:00,28.4,28.51,28.38,28.47,9400.0,27.5211,27.6277,27.5017,27.589,9400.0
2009-05-06 14:20:00,28.52,28.82,28.49,28.68,28800.0,27.6374,27.9281,27.6083,27.7925,28800.0
2009-05-06 14:30:00,28.76,28.87,28.71,28.76,15400.0,27.87,27.9766,27.8215,27.87,15400.0
2009-05-06 14:40:00,28.71,28.77,28.58,28.68,11500.0,27.8215,27.8797,27.6955,27.7925,11500.0
2009-05-06 14:50:00,28.68,28.77,28.63,28.63,6400.0,27.7925,27.8797,27.744,27.744,6400.0
2009-05-06 15:00:00,28.64,28.66,28.59,28.65,16400.0,27.7537,27.7731,27.7052,27.7634,16400.0
2009-05-06 15:10:00,28.65,28.66,28.5,28.61,28200.0,27.7634,27.7731,27.618,27.7246,28200.0
2009-05-06 15:20:00,28.61,28.87,28.6,28.71,41600.0,27.7246,27.9766,27.7149,27.8215,41600.0
2009-05-06 15:30:00,28.71,28.84,28.7,28.77,22000.0,27.8215,27.9475,27.8118,27.8797,22000.0
2009-05-06 15:40:00,28.79,28.82,28.63,28.66,65500.0,27.8991,27.9281,27.744,27.7731,65500.0
2009-05-06 15:50:00,28.68,29.0,28.65,29.0,72900.0,27.7925,28.1026,27.7634,28.1026,72900.0
2009-05-07 09:30:00,27.59,27.75,25.92,25.92,268800.0,26.7362,26.8912,25.1179,25.1179,268800.0
2009-05-07 09:40:00,25.92,25.97,24.47,25.09,294100.0,25.1179,25.1663,23.7127,24.3136,294100.0
2009-05-07 09:50:00,25.14,25.14,23.73,23.84,305200.0,24.362,24.362,22.9956,23.1022,305200.0
2009-05-07 10:00:00,23.85,23.88,22.03,22.63,505800.0,23.1119,23.141,21.3482,21.9297,505800.0
2009-05-07 10:10:00,22.63,22.91,22.03,22.8,198600.0,21.9297,22.201,21.3482,22.0944,198600.0
2009-05-07 10:20:00,22.75,23.37,22.7,22.86,170000.0,22.046,22.6468,21.9975,22.1526,170000.0
2009-05-07 10:30:00,22.87,23.91,22.84,23.91,115000.0,22.1623,23.1701,22.1332,23.1701,115000.0
2009-05-07 10:40:00,23.92,25.02,23.87,24.34,238100.0,23.1798,24.2457,23.1313,23.5868,238100.0
2009-05-07 10:50:00,24.32,24.59,23.9,24.39,75600.0,23.5674,23.829,23.1604,23.6352,75600.0
2009-05-07 11:00:00,24.39,24.68,24.25,24.33,57300.0,23.6352,23.9162,23.4995,23.5771,57300.0
2009-05-07 11:10:00,24.32,24.4,23.9,24.06,61600.0,23.5674,23.6449,23.1604,23.3154,61600.0
2009-05-07 11:20:00,23.96,24.05,23.47,23.74,73800.0,23.2185,23.3057,22.7437,23.0053,73800.0
2009-05-07 11:30:00,23.74,24.24,23.47,24.2,42800.0,23.0053,23.4899,22.7437,23.4511,42800.0
2009-05-07 11:40:00,24.14,24.16,23.72,23.76,32900.0,23.393,23.4123,22.9859,23.0247,32900.0
2009-05-07 11:50:00,23.75,24.28,23.71,24.13,40300.0,23.015,23.5286,22.9763,23.3833,40300.0
2009-05-07 12:00:00,24.13,24.13,23.97,23.97,19200.0,23.3833,23.3833,23.2282,23.2282,19200.0
2009-05-07 12:10:00,23.98,24.26,23.89,24.22,19100.0,23.2379,23.5092,23.1507,23.4705,19100.0
2009-05-07 12:20:00,24.22,24.41,24.17,24.41,31000.0,23.4705,23.6546,23.422,23.6546,31000.0
2009-05-07 12:30:00,24.42,24.54,24.3,24.47,23800.0,23.6643,23.7806,23.548,23.7127,23800.0
2009-05-07 12:40:00,24.45,24.65,24.2,24.25,21700.0,23.6934,23.8872,23.4511,23.4995,21700.0
2009-05-07 12:50:00,24.25,24.25,24.01,24.05,14100.0,23.4995,23.4995,23.267,23.3057,14100.0
2009-05-07 13:00:00,24.05,24.13,24.02,24.03,12600.0,23.3057,23.3833,23.2767,23.2864,12600.0
2009-05-07 13:10:00,24.04,24.1,24.02,24.09,21800.0,23.296,23.3542,23.2767,23.3445,21800.0
2009-05-07 13:20:00,24.1,24.16,24.06,24.12,10900.0,23.3542,23.4123,23.3154,23.3736,10900.0
2009-05-07 13:30:00,24.13,24.13,24.02,24.08,15100.0,23.3833,23.3833,23.2767,23.3348,15100.0
2009-05-07 13:40:00,24.04,24.09,24.02,24.04,22600.0,23.296,23.3445,23.2767,23.296,22600.0
2009-05-07 13:50:00,24.04,24.08,23.84,24.03,28200.0,23.296,23.3348,23.1022,23.2864,28200.0
2009-05-07 14:00:00,24.01,24.14,23.9,24.0,29800.0,23.267,23.393,23.1604,23.2573,29800.0
2009-05-07 14:10:00,24.0,24.0,23.85,23.93,18700.0,23.2573,23.2573,23.1119,23.1895,18700.0
2009-05-07 14:20:00,23.92,23.96,23.85,23.89,14400.0,23.1798,23.2185,23.1119,23.1507,14400.0
2009-05-07 14:30:00,23.86,23.93,23.83,23.86,18700.0,23.1216,23.1895,23.0925,23.1216,18700.0
2009-05-07 14:40:00,23.87,24.06,23.8,24.05,25400.0,23.1313,23.3154,23.0635,23.3057,25400.0
2009-05-07 14:50:00,24.06,24.32,24.06,24.28,27700.0,23.3154,23.5674,23.3154,23.5286,27700.0
2009-05-07 15:00:00,24.28,24.46,24.17,24.24,27500.0,23.5286,23.703,23.422,23.4899,27500.0
2009-05-07 15:10:00,24.23,24.23,23.9,23.93,31400.0,23.4802,23.4802,23.1604,23.1895,31400.0
2009-05-07 15:20:00,23.92,23.99,23.74,23.77,50800.0,23.1798,23.2476,23.0053,23.0344,50800.0
2009-05-07 15:30:00,23.76,23.76,23.15,23.21,87000.0,23.0247,23.0247,22.4336,22.4917,87000.0
2009-05-07 15:40:00,23.19,23.19,22.83,23.1,110100.0,22.4724,22.4724,22.1235,22.3851,110100.0
2009-05-07 15:50:00,23.12,23.65,23.12,23.58,130900.0,22.4045,22.9181,22.4045,22.8503,130900.0
2009-05-08 09:30:00,24.12,24.67,24.12,24.45,35000.0,23.3736,23.9066,23.3736,23.6934,35000.0
2009-05-08 09:40:00,24.4,24.45,23.77,23.77,42400.0,23.6449,23.6934,23.0344,23.0344,42400.0
2009-05-08 09:50:00,23.79,23.81,23.61,23.7,34400.0,23.0538,23.0732,22.8794,22.9666,34400.0
2009-05-08 10:00:00,23.68,23.68,23.55,23.6,28500.0,22.9472,22.9472,22.8212,22.8697,28500.0
2009-05-08 10:10:00,23.58,23.68,23.55,23.6,23200.0,22.8503,22.9472,22.8212,22.8697,23200.0
2009-05-08 10:20:00,23.56,23.6,23.55,23.57,15400.0,22.8309,22.8697,22.8212,22.8406,15400.0
2009-05-08 10:30:00,23.57,23.58,23.1,23.23,30800.0,22.8406,22.8503,22.3851,22.5111,30800.0
2009-05-08 10:40:00,23.2,23.2,22.67,22.69,48500.0,22.482,22.482,21.9684,21.9878,48500.0
2009-05-08 10:50:00,22.69,22.71,22.38,22.55,54600.0,21.9878,22.0072,21.6874,21.8522,54600.0
2009-05-08 11:00:00,22.49,22.65,22.48,22.52,31500.0,21.794,21.9491,21.7843,21.8231,31500.0
2009-05-08 11:10:00,22.51,22.65,22.48,22.58,11500.0,21.8134,21.9491,21.7843,21.8812,11500.0
2009-05-08 11:20:00,22.54,22.57,22.4,22.51,20700.0,21.8425,21.8715,21.7068,21.8134,20700.0
2009-05-08 11:30:00,22.52,22.75,22.52,22.73,48300.0,21.8231,22.046,21.8231,22.0266,48300.0
2009-05-08 11:40:00,22.75,23.25,22.74,23.24,36000.0,22.046,22.5305,22.0363,22.5208,36000.0
2009-05-08 11:50:00,23.25,23.39,23.24,23.37,15600.0,22.5305,22.6662,22.5208,22.6468,15600.0
2009-05-08 12:00:00,23.37,23.57,23.37,23.55,9700.0,22.6468,22.8406,22.6468,22.8212,9700.0
2009-05-08 12:10:00,23.53,23.61,23.5,23.61,14300.0,22.8018,22.8794,22.7728,22.8794,14300.0
2009-05-08 12:20:00,23.66,23.74,23.61,23.69,17600.0,22.9278,23.0053,22.8794,22.9569,17600.0
2009-05-08 12:30:00,23.69,23.9,23.66,23.85,21200.0,22.9569,23.1604,22.9278,23.1119,21200.0
2009-05-08 12:40:00,23.85,23.99,23.84,23.86,15900.0,23.1119,23.2476,23.1022,23.1216,15900.0
2009-05-08 12:50:00,23.89,23.97,23.83,23.95,30500.0,23.1507,23.2282,23.0925,23.2088,30500.0
2009-05-08 13:00:00,23.95,24.04,23.75,23.84,15300.0,23.2088,23.296,23.015,23.1022,15300.0
2009-05-08 13:10:00,23.93,23.95,23.63,23.77,25300.0,23.1895,23.2088,22.8987,23.0344,25300.0
2009-05-08 13:20:00,23.77,23.8,23.63,23.74,15000.0,23.0344,23.0635,22.8987,23.0053,15000.0
2009-05-08 13:30:00,23.74,23.92,23.72,23.88,8700.0,23.0053,23.1798,22.9859,23.141,8700.0
2009-05-08 13:40:00,23.93,24.05,23.93,23.99,7700.0,23.1895,23.3057,23.1895,23.2476,7700.0
2009-05-08 13:50:00,23.99,24.1,23.89,23.91,18200.0,23.2476,23.3542,23.1507,23.1701,18200.0
2009-05-08 14:00:00,24.0,24.18,24.0,24.14,9100.0,23.2573,23.4317,23.2573,23.393,9100.0
2009-05-08 14:10:00,24.13,24.38,24.13,24.34,17100.0,23.3833,23.6255,23.3833,23.5868,17100.0
2009-05-08 14:20:00,24.34,24.39,24.3,24.38,11500.0,23.5868,23.6352,23.548,23.6255,11500.0
2009-05-08 14:30:00,24.36,24.48,24.36,24.47,12800.0,23.6061,23.7224,23.6061,23.7127,12800.0
2009-05-08 14:40:00,24.48,24.58,24.47,24.57,18600.0,23.7224,23.8193,23.7127,23.8096,18600.0
2009-05-08 14:50:00,24.56,24.58,24.54,24.58,9900.0,23.8,23.8193,23.7806,23.8193,9900.0
2009-05-08 15:00:00,24.57,24.62,24.19,24.19,76000.0,23.8096,23.8581,23.4414,23.4414,76000.0
2009-05-08 15:10:00,24.23,24.26,24.1,24.17,27400.0,23.4802,23.5092,23.3542,23.422,27400.0
2009-05-08 15:20:00,24.17,24.33,24.17,24.3,16200.0,23.422,23.5771,23.422,23.548,16200.0
2009-05-08 15:30:00,24.27,24.36,24.18,24.18,25200.0,23.5189,23.6061,23.4317,23.4317,25200.0
2009-05-08 15:40:00,24.2,24.36,24.14,24.23,35300.0,23.4511,23.6061,23.393,23.4802,35300.0
2009-05-08 15:50:00,24.23,24.46,24.14,24.29,44000.0,23.4802,23.703,23.393,23.5383,44000.0
2009-05-11 09:30:00,23.96,23.96,23.56,23.64,43600.0,23.2185,23.2185,22.8309,22.9084,43600.0
2009-05-11 09:40:00,23.75,23.93,23.61,23.61,20300.0,23.015,23.1895,22.8794,22.8794,20300.0
2009-05-11 09:50:00,23.74,23.75,23.62,23.64,7100.0,23.0053,23.015,22.889,22.9084,7100.0
2009-05-11 10:00:00,23.64,23.95,23.59,23.91,13300.0,22.9084,23.2088,22.86,23.1701,13300.0
2009-05-11 10:10:00,23.92,24.4,23.88,24.34,14300.0,23.1798,23.6449,23.141,23.5868,14300.0
2009-05-11 10:20:00,24.33,24.76,24.33,24.65,44600.0,23.5771,23.9938,23.5771,23.8872,44600.0
2009-05-11 10:30:00,24.68,24.72,24.45,24.46,53600.0,23.9162,23.955,23.6934,23.703,53600.0
2009-05-11 10:40:00,24.48,24.54,24.45,24.51,21100.0,23.7224,23.7806,23.6934,23.7515,21100.0
2009-05-11 10:50:00,24.46,24.55,24.44,24.53,16200.0,23.703,23.7903,23.6837,23.7709,16200.0
2009-05-11 11:00:00,24.5,24.78,24.5,24.6,17900.0,23.7418,24.0131,23.7418,23.8387,17900.0
2009-05-11 11:10:00,24.59,24.8,24.54,24.66,38100.0,23.829,24.0325,23.7806,23.8969,38100.0
2009-05-11 11:20:00,24.66,24.73,24.63,24.67,24700.0,23.8969,23.9647,23.8678,23.9066,24700.0
2009-05-11 11:30:00,24.68,24.74,24.58,24.67,9300.0,23.9162,23.9744,23.8193,23.9066,9300.0
2009-05-11 11:40:00,24.65,24.72,24.63,24.65,8600.0,23.8872,23.955,23.8678,23.8872,8600.0
2009-05-11 11:50:00,24.62,24.72,24.58,24.67,9900.0,23.8581,23.955,23.8193,23.9066,9900.0
2009-05-11 12:00:00,24.67,24.78,24.64,24.78,9000.0,23.9066,24.0131,23.8775,24.0131,9000.0
2009-05-11 12:10:00,24.74,24.78,24.59,24.65,12500.0,23.9744,24.0131,23.829,23.8872,12500.0
2009-05-11 12:20:00,24.62,24.74,24.62,24.72,6700.0,23.8581,23.9744,23.8581,23.955,6700.0
2009-05-11 12:30:00,24.7,24.73,24.64,24.68,11100.0,23.9356,23.9647,23.8775,23.9162,11100.0
2009-05-11 12:40:00,24.69,24.73,24.64,24.64,6500.0,23.9259,23.9647,23.8775,23.8775,6500.0
2009-05-11 12:50:00,24.66,24.66,24.5,24.59,20400.0,23.8969,23.8969,23.7418,23.829,20400.0
2009-05-11 13:00:00,24.6,24.63,24.5,24.53,7500.0,23.8387,23.8678,23.7418,23.7709,7500.0
2009-05-11 13:10:00,24.51,24.6,24.41,24.44,68800.0,23.7515,23.8387,23.6546,23.6837,68800.0
2009-05-11 13:20:00,24.48,24.49,24.32,24.46,10100.0,23.7224,23.7321,23.5674,23.703,10100.0
2009-05-11 13:30:00,24.48,24.5,24.39,24.5,7100.0,23.7224,23.7418,23.6352,23.7418,7100.0
2009-05-11 13:40:00,24.5,24.56,24.4,24.48,10600.0,23.7418,23.8,23.6449,23.7224,10600.0
2009-05-11 13:50:00,24.47,24.5,24.32,24.39,6700.0,23.7127,23.7418,23.5674,23.6352,6700.0
2009-05-11 14:00:00,24.39,24.5,24.3,24.48,16400.0,23.6352,23.7418,23.548,23.7224,16400.0
2009-05-11 14:10:00,24.48,24.53,24.4,24.5,16700.0,23.7224,23.7709,23.6449,23.7418,16700.0
2009-05-11 14:20:00,24.49,24.49,24.31,24.37,10600.0,23.7321,23.7321,23.5577,23.6158,10600.0
2009-05-11 14:30:00,24.38,24.55,24.32,24.45,37700.0,23.6255,23.7903,23.5674,23.6934,37700.0
2009-05-11 14:40:00,24.45,24.54,24.41,24.52,15500.0,23.6934,23.7806,23.6546,23.7612,15500.0
2009-05-11 14:50:00,24.52,24.58,24.48,24.57,20200.0,23.7612,23.8193,23.7224,23.8096,20200.0
2009-05-11 15:00:00,24.57,24.58,24.51,24.58,14900.0,23.8096,23.8193,23.7515,23.8193,14900.0
2009-05-11 15:10:00,24.58,24.66,24.56,24.59,16400.0,23.8193,23.8969,23.8,23.829,16400.0
2009-05-11 15:20:00,24.61,24.62,24.55,24.58,16100.0,23.8484,23.8581,23.7903,23.8193,16100.0
2009-05-11 15:30:00,24.57,24.57,24.28,24.32,25200.0,23.8096,23.8096,23.5286,23.5674,25200.0
2009-05-11 15:40:00,24.29,24.38,24.22,24.32,42400.0,23.5383,23.6255,23.4705,23.5674,42400.0
2009-05-11 15:50:00,24.35,24.43,24.14,24.25,58000.0,23.5965,23.674,23.393,23.4995,58000.0
2009-05-12 09:30:00,25.28,25.28,24.66,24.87,39000.0,24.4977,24.4977,23.8969,24.1004,39000.0
2009-05-12 09:40:00,24.91,25.04,24.34,24.36,44000.0,24.1391,24.2651,23.5868,23.6061,44000.0
2009-05-12 09:50:00,24.36,24.43,24.25,24.3,25500.0,23.6061,23.674,23.4995,23.548,25500.0
2009-05-12 10:00:00,24.33,24.47,24.25,24.29,18300.0,23.5771,23.7127,23.4995,23.5383,18300.0
2009-05-12 10:10:00,24.3,24.35,24.08,24.35,16100.0,23.548,23.5965,23.3348,23.5965,16100.0
2009-05-12 10:20:00,24.34,24.61,24.34,24.57,13100.0,23.5868,23.8484,23.5868,23.8096,13100.0
2009-05-12 10:30:00,24.61,24.63,24.43,24.56,10800.0,23.8484,23.8678,23.674,23.8,10800.0
2009-05-12 10:40:00,24.57,24.67,24.48,24.57,28200.0,23.8096,23.9066,23.7224,23.8096,28200.0
2009-05-12 10:50:00,24.64,24.86,24.61,24.82,29600.0,23.8775,24.0907,23.8484,24.0519,29600.0
2009-05-12 11:00:00,24.82,25.04,24.81,24.95,9900.0,24.0519,24.2651,24.0422,24.1779,9900.0
2009-05-12 11:10:00,24.95,25.03,24.94,25.03,11400.0,24.1779,24.2554,24.1682,24.2554,11400.0
2009-05-12 11:20:00,25.03,25.15,25.02,25.12,17000.0,24.2554,24.3717,24.2457,24.3426,17000.0
2009-05-12 11:30:00,25.11,25.14,25.04,25.06,9100.0,24.3329,24.362,24.2651,24.2845,9100.0
2009-05-12 11:40:00,25.05,25.05,25.0,25.04,9500.0,24.2748,24.2748,24.2263,24.2651,9500.0
2009-05-12 11:50:00,25.01,25.08,24.91,25.08,18600.0,24.236,24.3039,24.1391,24.3039,18600.0
2009-05-12 12:00:00,25.08,25.15,25.05,25.06,9100.0,24.3039,24.3717,24.2748,24.2845,9100.0
2009-05-12 12:10:00,25.07,25.2,25.07,25.16,19800.0,24.2942,24.4201,24.2942,24.3814,19800.0
2009-05-12 12:20:00,25.15,25.24,25.13,25.19,16800.0,24.3717,24.4589,24.3523,24.4105,16800.0
2009-05-12 12:30:00,25.2,25.34,25.18,25.28,42800.0,24.4201,24.5558,24.4008,24.4977,42800.0
2009-05-12 12:40:00,25.28,25.46,25.26,25.45,16900.0,24.4977,24.6721,24.4783,24.6624,16900.0
2009-05-12 12:50:00,25.46,25.48,25.33,25.35,39700.0,24.6721,24.6915,24.5461,24.5655,39700.0
2009-05-12 13:00:00,25.31,25.36,25.3,25.32,12100.0,24.5267,24.5752,24.5171,24.5364,12100.0
2009-05-12 13:10:00,25.36,25.36,25.27,25.32,15700.0,24.5752,24.5752,24.488,24.5364,15700.0
2009-05-12 13:20:00,25.32,25.4,25.21,25.23,39700.0,24.5364,24.614,24.4298,24.4492,39700.0
2009-05-12 13:30:00,25.23,25.32,25.21,25.32,16300.0,24.4492,24.5364,24.4298,24.5364,16300.0
2009-05-12 13:40:00,25.31,25.32,25.26,25.3,9700.0,24.5267,24.5364,24.4783,24.5171,9700.0
2009-05-12 13:50:00,25.28,25.31,25.2,25.23,15300.0,24.4977,24.5267,24.4201,24.4492,15300.0
2009-05-12 14:00:00,25.2,25.32,25.2,25.32,14100.0,24.4201,24.5364,24.4201,24.5364,14100.0
2009-05-12 14:10:00,25.3,25.4,25.28,25.31,16300.0,24.5171,24.614,24.4977,24.5267,16300.0
2009-05-12 14:20:00,25.33,25.34,25.16,25.16,10300.0,24.5461,24.5558,24.3814,24.3814,10300.0
2009-05-12 14:30:00,25.15,25.42,25.13,25.42,13600.0,24.3717,24.6333,24.3523,24.6333,13600.0
2009-05-12 14:40:00,25.42,25.44,25.36,25.38,19300.0,24.6333,24.6527,24.5752,24.5946,19300.0
2009-05-12 14:50:00,25.38,25.75,25.38,25.69,33900.0,24.5946,24.9531,24.5946,24.895,33900.0
2009-05-12 15:00:00,25.69,25.86,25.64,25.82,35400.0,24.895,25.0597,24.8465,25.021,35400.0
2009-05-12 15:10:00,25.83,25.96,25.68,25.9,44700.0,25.0307,25.1566,24.8853,25.0985,44700.0
2009-05-12 15:20:00,25.9,25.91,25.74,25.82,50100.0,25.0985,25.1082,24.9434,25.021,50100.0
2009-05-12 15:30:00,25.8,25.82,25.37,25.51,66400.0,25.0016,25.021,24.5849,24.7206,66400.0
2009-05-12 15:40:00,25.46,25.56,25.34,25.49,39800.0,24.6721,24.769,24.5558,24.7012,39800.0
2009-05-12 15:50:00,25.48,25.67,25.25,25.67,67200.0,24.6915,24.8756,24.4686,24.8756,67200.0
2009-05-13 09:30:00,24.11,25.17,23.43,24.63,44300.0,23.3639,24.3911,22.7049,23.8678,44300.0
2009-05-13 09:40:00,24.63,25.42,24.59,24.95,48700.0,23.8678,24.6333,23.829,24.1779,48700.0
2009-05-13 09:50:00,25.03,25.09,24.88,24.98,10000.0,24.2554,24.3136,24.1101,24.207,10000.0
2009-05-13 10:00:00,24.94,25.05,24.88,24.95,17100.0,24.1682,24.2748,24.1101,24.1779,17100.0
2009-05-13 10:10:00,24.95,25.08,24.92,25.02,9500.0,24.1779,24.3039,24.1488,24.2457,9500.0
2009-05-13 10:20:00,25.03,25.18,25.02,25.06,6100.0,24.2554,24.4008,24.2457,24.2845,6100.0
2009-05-13 10:30:00,25.09,25.18,25.0,25.09,9000.0,24.3136,24.4008,24.2263,24.3136,9000.0
2009-05-13 10:40:00,25.1,25.11,25.0,25.03,8300.0,24.3232,24.3329,24.2263,24.2554,8300.0
2009-05-13 10:50:00,25.0,25.07,24.83,24.83,22500.0,24.2263,24.2942,24.0616,24.0616,22500.0
2009-05-13 11:00:00,24.83,24.87,24.69,24.69,4600.0,24.0616,24.1004,23.9259,23.9259,4600.0
2009-05-13 11:10:00,24.71,24.71,24.36,24.37,24500.0,23.9453,23.9453,23.6061,23.6158,24500.0
2009-05-13 11:20:00,24.4,24.53,24.32,24.33,4400.0,23.6449,23.7709,23.5674,23.5771,4400.0
2009-05-13 11:30:00,24.36,24.39,24.15,24.22,8600.0,23.6061,23.6352,23.4026,23.4705,8600.0
2009-05-13 11:40:00,24.26,24.35,24.15,24.33,9300.0,23.5092,23.5965,23.4026,23.5771,9300.0
2009-05-13 11:50:00,24.42,24.54,24.37,24.45,15700.0,23.6643,23.7806,23.6158,23.6934,15700.0
2009-05-13 12:00:00,24.42,24.6,24.33,24.55,25700.0,23.6643,23.8387,23.5771,23.7903,25700.0
2009-05-13 12:10:00,24.58,24.64,24.44,24.54,7700.0,23.8193,23.8775,23.6837,23.7806,7700.0
2009-05-13 12:20:00,24.55,24.7,24.5,24.7,9800.0,23.7903,23.9356,23.7418,23.9356,9800.0
2009-05-13 12:30:00,24.65,24.69,24.52,24.68,11900.0,23.8872,23.9259,23.7612,23.9162,11900.0
2009-05-13 12:40:00,24.67,24.72,24.57,24.58,6000.0,23.9066,23.955,23.8096,23.8193,6000.0
2009-05-13 12:50:00,24.56,24.57,24.2,24.23,12700.0,23.8,23.8096,23.4511,23.4802,12700.0
2009-05-13 13:00:00,24.19,24.24,24.02,24.02,12400.0,23.4414,23.4899,23.2767,23.2767,12400.0
2009-05-13 13:10:00,24.01,24.01,23.74,23.86,34700.0,23.267,23.267,23.0053,23.1216,34700.0
2009-05-13 13:20:00,23.88,23.88,23.75,23.75,12100.0,23.141,23.141,23.015,23.015,12100.0
2009-05-13 13:30:00,23.7,23.84,23.68,23.79,11900.0,22.9666,23.1022,22.9472,23.0538,11900.0
2009-05-13 13:40:00,23.82,23.89,23.68,23.77,20500.0,23.0829,23.1507,22.9472,23.0344,20500.0
2009-05-13 13:50:00,23.75,23.84,23.44,23.59,27400.0,23.015,23.1022,22.7146,22.86,27400.0
2009-05-13 14:00:00,23.64,23.81,23.59,23.81,18000.0,22.9084,23.0732,22.86,23.0732,18000.0
2009-05-13 14:10:00,23.82,23.95,23.73,23.77,12300.0,23.0829,23.2088,22.9956,23.0344,12300.0
2009-05-13 14:20:00,23.76,23.84,23.66,23.75,17500.0,23.0247,23.1022,22.9278,23.015,17500.0
2009-05-13 14:30:00,23.75,23.85,23.75,23.85,20500.0,23.015,23.1119,23.015,23.1119,20500.0
2009-05-13 14:40:00,23.83,23.89,23.77,23.77,12100.0,23.0925,23.1507,23.0344,23.0344,12100.0
2009-05-13 14:50:00,23.75,23.79,23.69,23.75,10400.0,23.015,23.0538,22.9569,23.015,10400.0
2009-05-13 15:00:00,23.75,23.75,23.62,23.73,8500.0,23.015,23.015,22.889,22.9956,8500.0
2009-05-13 15:10:00,23.74,23.79,23.56,23.58,10700.0,23.0053,23.0538,22.8309,22.8503,10700.0
2009-05-13 15:20:00,23.58,23.61,23.5,23.51,10900.0,22.8503,22.8794,22.7728,22.7824,10900.0
2009-05-13 15:30:00,23.51,23.62,23.5,23.53,22100.0,22.7824,22.889,22.7728,22.8018,22100.0
2009-05-13 15:40:00,23.5,23.66,23.46,23.53,20500.0,22.7728,22.9278,22.734,22.8018,20500.0
2009-05-13 15:50:00,23.52,23.68,23.5,23.52,33100.0,22.7921,22.9472,22.7728,22.7921,33100.0
2009-05-14 09:30:00,23.6,23.96,23.4,23.78,13000.0,22.8697,23.2185,22.6759,23.0441,13000.0
2009-05-14 09:40:00,23.81,23.94,23.77,23.79,8200.0,23.0732,23.1991,23.0344,23.0538,8200.0
2009-05-14 09:50:00,23.82,23.82,23.46,23.7,23200.0,23.0829,23.0829,22.734,22.9666,23200.0
2009-05-14 10:00:00,23.67,23.92,23.67,23.9,12100.0,22.9375,23.1798,22.9375,23.1604,12100.0
2009-05-14 10:10:00,23.92,24.25,23.8,23.8,18600.0,23.1798,23.4995,23.0635,23.0635,18600.0
2009-05-14 10:20:00,23.82,23.93,23.56,23.65,15400.0,23.0829,23.1895,22.8309,22.9181,15400.0
2009-05-14 10:30:00,23.65,23.85,23.57,23.65,13200.0,22.9181,23.1119,22.8406,22.9181,13200.0
2009-05-14 10:40:00,23.64,23.86,23.64,23.78,5900.0,22.9084,23.1216,22.9084,23.0441,5900.0
2009-05-14 10:50:00,23.76,23.79,23.71,23.74,1400.0,23.0247,23.0538,22.9763,23.0053,1400.0
2009-05-14 11:00:00,23.79,23.84,23.76,23.79,1700.0,23.0538,23.1022,23.0247,23.0538,1700.0
2009-05-14 11:10:00,23.85,24.12,23.84,24.01,10900.0,23.1119,23.3736,23.1022,23.267,10900.0
2009-05-14 11:20:00,23.95,24.01,23.95,23.97,1500.0,23.2088,23.267,23.2088,23.2282,1500.0
2009-05-14 11:30:00,24.0,24.05,23.95,24.05,11500.0,23.2573,23.3057,23.2088,23.3057,11500.0
2009-05-14 11:40:00,24.04,24.04,24.0,24.0,2100.0,23.296,23.296,23.2573,23.2573,2100.0
2009-05-14 11:50:00,23.97,24.04,23.97,24.04,1700.0,23.2282,23.296,23.2282,23.296,1700.0
2009-05-14 12:00:00,24.03,24.2,24.03,24.15,7300.0,23.2864,23.4511,23.2864,23.4026,7300.0
2009-05-14 12:10:00,24.2,24.24,24.17,24.21,2300.0,23.4511,23.4899,23.422,23.4608,2300.0
2009-05-14 12:20:00,24.22,24.44,24.17,24.43,56600.0,23.4705,23.6837,23.422,23.674,56600.0
2009-05-14 12:30:00,24.39,24.63,24.32,24.54,38000.0,23.6352,23.8678,23.5674,23.7806,38000.0
2009-05-14 12:40:00,24.54,24.57,24.41,24.57,11400.0,23.7806,23.8096,23.6546,23.8096,11400.0
2009-05-14 12:50:00,24.54,24.58,24.49,24.58,5000.0,23.7806,23.8193,23.7321,23.8193,5000.0
2009-05-14 13:00:00,24.57,24.6,24.52,24.59,3500.0,23.8096,23.8387,23.7612,23.829,3500.0
2009-05-14 13:10:00,24.6,24.62,24.52,24.57,6600.0,23.8387,23.8581,23.7612,23.8096,6600.0
2009-05-14 13:20:00,24.57,24.67,24.53,24.61,44300.0,23.8096,23.9066,23.7709,23.8484,44300.0
2009-05-14 13:30:00,24.63,24.77,24.63,24.69,4700.0,23.8678,24.0035,23.8678,23.9259,4700.0
2009-05-14 13:40:00,24.68,24.69,24.59,24.63,5200.0,23.9162,23.9259,23.829,23.8678,5200.0
2009-05-14 13:50:00,24.61,24.66,24.55,24.59,3500.0,23.8484,23.8969,23.7903,23.829,3500.0
2009-05-14 14:00:00,24.58,24.61,24.55,24.59,2800.0,23.8193,23.8484,23.7903,23.829,2800.0
2009-05-14 14:10:00,24.57,24.63,24.56,24.63,1900.0,23.8096,23.8678,23.8,23.8678,1900.0
2009-05-14 14:20:00,24.58,24.69,24.58,24.62,7200.0,23.8193,23.9259,23.8193,23.8581,7200.0
2009-05-14 14:30:00,24.58,24.63,24.56,24.6,4900.0,23.8193,23.8678,23.8,23.8387,4900.0
2009-05-14 14:40:00,24.6,24.62,24.53,24.55,10400.0,23.8387,23.8581,23.7709,23.7903,10400.0
2009-05-14 14:50:00,24.53,24.56,24.5,24.54,21500.0,23.7709,23.8,23.7418,23.7806,21500.0
2009-05-14 15:00:00,24.54,24.6,24.37,24.37,10300.0,23.7806,23.8387,23.6158,23.6158,10300.0
2009-05-14 15:10:00,24.34,24.35,24.19,24.22,10500.0,23.5868,23.5965,23.4414,23.4705,10500.0
2009-05-14 15:20:00,24.3,24.31,24.21,24.27,5300.0,23.548,23.5577,23.4608,23.5189,5300.0
2009-05-14 15:30:00,24.3,24.34,24.13,24.34,20300.0,23.548,23.5868,23.3833,23.5868,20300.0
2009-05-14 15:40:00,24.31,24.4,24.31,24.35,16400.0,23.5577,23.6449,23.5577,23.5965,16400.0
2009-05-14 15:50:00,24.35,24.49,24.27,24.27,31100.0,23.5965,23.7321,23.5189,23.5189,31100.0
2009-05-15 09:30:00,24.24,24.33,24.1,24.27,25600.0,23.4899,23.5771,23.3542,23.5189,25600.0
2009-05-15 09:40:00,24.25,24.32,24.19,24.3,8100.0,23.4995,23.5674,23.4414,23.548,8100.0
2009-05-15 09:50:00,24.24,24.43,24.24,24.38,20800.0,23.4899,23.674,23.4899,23.6255,20800.0
2009-05-15 10:00:00,24.42,24.59,24.31,24.51,9400.0,23.6643,23.829,23.5577,23.7515,9400.0
2009-05-15 10:10:00,24.57,24.58,24.36,24.52,19800.0,23.8096,23.8193,23.6061,23.7612,19800.0
2009-05-15 10:20:00,24.55,24.55,24.43,24.43,2300.0,23.7903,23.7903,23.674,23.674,2300.0
2009-05-15 10:30:00,24.45,24.51,24.39,24.45,10000.0,23.6934,23.7515,23.6352,23.6934,10000.0
2009-05-15 10:40:00,24.48,24.55,24.45,24.52,2900.0,23.7224,23.7903,23.6934,23.7612,2900.0
2009-05-15 10:50:00,24.54,24.75,24.54,24.67,15400.0,23.7806,23.9841,23.7806,23.9066,15400.0
2009-05-15 11:00:00,24.73,24.74,24.63,24.65,3300.0,23.9647,23.9744,23.8678,23.8872,3300.0
2009-05-15 11:10:00,24.63,24.75,24.63,24.74,5100.0,23.8678,23.9841,23.8678,23.9744,5100.0
2009-05-15 11:20:00,24.73,24.74,24.67,24.74,9900.0,23.9647,23.9744,23.9066,23.9744,9900.0
2009-05-15 11:30:00,24.73,24.8,24.73,24.73,3900.0,23.9647,24.0325,23.9647,23.9647,3900.0
2009-05-15 11:40:00,24.73,24.75,24.69,24.75,11600.0,23.9647,23.9841,23.9259,23.9841,11600.0
2009-05-15 11:50:00,24.77,24.78,24.63,24.67,4000.0,24.0035,24.0131,23.8678,23.9066,4000.0
2009-05-15 12:00:00,24.67,24.74,24.64,24.73,7600.0,23.9066,23.9744,23.8775,23.9647,7600.0
2009-05-15 12:10:00,24.72,24.77,24.72,24.74,6000.0,23.955,24.0035,23.955,23.9744,6000.0
2009-05-15 12:20:00,24.75,24.79,24.73,24.78,5500.0,23.9841,24.0228,23.9647,24.0131,5500.0
2009-05-15 12:30:00,24.77,24.91,24.74,24.87,24000.0,24.0035,24.1391,23.9744,24.1004,24000.0
2009-05-15 12:40:00,24.9,24.91,24.86,24.87,6600.0,24.1294,24.1391,24.0907,24.1004,6600.0
2009-05-15 12:50:00,24.89,24.93,24.86,24.93,11300.0,24.1197,24.1585,24.0907,24.1585,11300.0
2009-05-15 13:00:00,24.91,25.0,24.89,25.0,7200.0,24.1391,24.2263,24.1197,24.2263,7200.0
2009-05-15 13:10:00,24.95,25.0,24.93,24.96,4500.0,24.1779,24.2263,24.1585,24.1876,4500.0
2009-05-15 13:20:00,24.93,25.0,24.91,24.93,4900.0,24.1585,24.2263,24.1391,24.1585,4900.0
2009-05-15 13:30:00,24.92,24.95,24.83,24.85,7200.0,24.1488,24.1779,24.0616,24.081,7200.0
2009-05-15 13:40:00,24.85,24.87,24.8,24.81,9800.0,24.081,24.1004,24.0325,24.0422,9800.0
2009-05-15 13:50:00,24.85,24.85,24.81,24.81,2300.0,24.081,24.081,24.0422,24.0422,2300.0
2009-05-15 14:00:00,24.84,24.89,24.81,24.86,7100.0,24.0713,24.1197,24.0422,24.0907,7100.0
2009-05-15 14:10:00,24.89,24.95,24.86,24.86,6400.0,24.1197,24.1779,24.0907,24.0907,6400.0
2009-05-15 14:20:00,24.88,24.9,24.86,24.89,3300.0,24.1101,24.1294,24.0907,24.1197,3300.0
2009-05-15 14:30:00,24.89,24.9,24.83,24.86,7300.0,24.1197,24.1294,24.0616,24.0907,7300.0
2009-05-15 14:40:00,24.84,24.84,24.72,24.73,16600.0,24.0713,24.0713,23.955,23.9647,16600.0
2009-05-15 14:50:00,24.73,24.88,24.71,24.72,27100.0,23.9647,24.1101,23.9453,23.955,27100.0
2009-05-15 15:00:00,24.76,24.79,24.67,24.68,14200.0,23.9938,24.0228,23.9066,23.9162,14200.0
2009-05-15 15:10:00,24.67,24.76,24.66,24.75,7100.0,23.9066,23.9938,23.8969,23.9841,7100.0
2009-05-15 15:20:00,24.79,25.0,24.77,24.93,22200.0,24.0228,24.2263,24.0035,24.1585,22200.0
2009-05-15 15:30:00,24.93,24.93,24.76,24.79,7200.0,24.1585,24.1585,23.9938,24.0228,7200.0
2009-05-15 15:40:00,24.77,24.79,24.73,24.79,13100.0,24.0035,24.0228,23.9647,24.0228,13100.0
2009-05-15 15:50:00,24.76,24.78,24.65,24.68,19600.0,23.9938,24.0131,23.8872,23.9162,19600.0
2009-05-18 09:30:00,24.89,25.35,24.7,25.23,15400.0,24.1197,24.5655,23.9356,24.4492,15400.0
2009-05-18 09:40:00,25.23,25.51,25.2,25.26,73700.0,24.4492,24.7206,24.4201,24.4783,73700.0
2009-05-18 09:50:00,25.26,25.26,25.03,25.09,39400.0,24.4783,24.4783,24.2554,24.3136,39400.0
2009-05-18 10:00:00,25.09,25.22,24.89,25.0,12200.0,24.3136,24.4395,24.1197,24.2263,12200.0
2009-05-18 10:10:00,25.0,25.09,24.95,25.05,30800.0,24.2263,24.3136,24.1779,24.2748,30800.0
2009-05-18 10:20:00,25.05,25.09,24.87,24.96,34100.0,24.2748,24.3136,24.1004,24.1876,34100.0
2009-05-18 10:30:00,24.96,25.05,24.77,24.86,13800.0,24.1876,24.2748,24.0035,24.0907,13800.0
2009-05-18 10:40:00,24.87,25.05,24.86,24.93,25600.0,24.1004,24.2748,24.0907,24.1585,25600.0
2009-05-18 10:50:00,24.9,24.99,24.79,24.87,49000.0,24.1294,24.2166,24.0228,24.1004,49000.0
2009-05-18 11:00:00,24.87,24.87,24.52,24.58,10500.0,24.1004,24.1004,23.7612,23.8193,10500.0
2009-05-18 11:10:00,24.57,24.58,24.45,24.53,9900.0,23.8096,23.8193,23.6934,23.7709,9900.0
2009-05-18 11:20:00,24.52,24.52,24.23,24.38,12100.0,23.7612,23.7612,23.4802,23.6255,12100.0
2009-05-18 11:30:00,24.39,24.55,24.29,24.5,24500.0,23.6352,23.7903,23.5383,23.7418,24500.0
2009-05-18 11:40:00,24.48,24.6,24.46,24.51,5200.0,23.7224,23.8387,23.703,23.7515,5200.0
2009-05-18 11:50:00,24.51,24.59,24.51,24.58,1900.0,23.7515,23.829,23.7515,23.8193,1900.0
2009-05-18 12:00:00,24.58,24.58,24.26,24.34,5300.0,23.8193,23.8193,23.5092,23.5868,5300.0
2009-05-18 12:10:00,24.35,24.58,24.34,24.48,1600.0,23.5965,23.8193,23.5868,23.7224,1600.0
2009-05-18 12:20:00,24.53,24.6,24.43,24.59,2200.0,23.7709,23.8387,23.674,23.829,2200.0
2009-05-18 12:30:00,24.6,24.78,24.45,24.48,11400.0,23.8387,24.0131,23.6934,23.7224,11400.0
2009-05-18 12:40:00,24.45,24.5,24.33,24.44,20000.0,23.6934,23.7418,23.5771,23.6837,20000.0
2009-05-18 12:50:00,24.41,24.44,24.35,24.39,10300.0,23.6546,23.6837,23.5965,23.6352,10300.0
2009-05-18 13:00:00,24.38,24.38,24.09,24.1,24100.0,23.6255,23.6255,23.3445,23.3542,24100.0
2009-05-18 13:10:00,24.1,24.1,24.0,24.04,15000.0,23.3542,23.3542,23.2573,23.296,15000.0
2009-05-18 13:20:00,24.03,24.05,23.67,23.78,29200.0,23.2864,23.3057,22.9375,23.0441,29200.0
2009-05-18 13:30:00,23.78,23.85,23.74,23.84,19000.0,23.0441,23.1119,23.0053,23.1022,19000.0
2009-05-18 13:40:00,23.8,23.8,23.72,23.76,5500.0,23.0635,23.0635,22.9859,23.0247,5500.0
2009-05-18 13:50:00,23.77,23.78,23.54,23.55,12300.0,23.0344,23.0441,22.8115,22.8212,12300.0
2009-05-18 14:00:00,23.56,23.57,23.32,23.32,30800.0,22.8309,22.8406,22.5983,22.5983,30800.0
2009-05-18 14:10:00,23.37,23.38,23.09,23.17,45000.0,22.6468,22.6565,22.3754,22.453,45000.0
2009-05-18 14:20:00,23.18,23.29,22.78,22.99,38600.0,22.4627,22.5693,22.075,22.2785,38600.0
2009-05-18 14:30:00,22.98,23.04,22.93,22.95,19700.0,22.2688,22.327,22.2204,22.2398,19700.0
2009-05-18 14:40:00,22.95,23.28,22.86,23.19,36000.0,22.2398,22.5596,22.1526,22.4724,36000.0
2009-05-18 14:50:00,23.19,23.48,23.08,23.41,40600.0,22.4724,22.7534,22.3658,22.6855,40600.0
2009-05-18 15:00:00,23.42,23.55,23.29,23.42,92800.0,22.6952,22.8212,22.5693,22.6952,92800.0
2009-05-18 15:10:00,23.42,23.64,23.39,23.64,15700.0,22.6952,22.9084,22.6662,22.9084,15700.0
2009-05-18 15:20:00,23.64,23.94,23.64,23.72,32500.0,22.9084,23.1991,22.9084,22.9859,32500.0
2009-05-18 15:30:00,23.74,23.78,23.63,23.76,17700.0,23.0053,23.0441,22.8987,23.0247,17700.0
2009-05-18 15:40:00,23.76,23.82,23.7,23.8,34300.0,23.0247,23.0829,22.9666,23.0635,34300.0
2009-05-18 15:50:00,23.81,23.82,23.69,23.82,63200.0,23.0732,23.0829,22.9569,23.0829,63200.0
2009-05-19 09:30:00,23.6,23.9,23.48,23.9,26900.0,22.8697,23.1604,22.7534,23.1604,26900.0
2009-05-19 09:40:00,23.87,23.87,23.65,23.71,12200.0,23.1313,23.1313,22.9181,22.9763,12200.0
2009-05-19 09:50:00,23.68,23.71,23.47,23.65,38400.0,22.9472,22.9763,22.7437,22.9181,38400.0
2009-05-19 10:00:00,23.61,23.73,23.57,23.63,11400.0,22.8794,22.9956,22.8406,22.8987,11400.0
2009-05-19 10:10:00,23.59,23.6,23.48,23.51,39900.0,22.86,22.8697,22.7534,22.7824,39900.0
2009-05-19 10:20:00,23.58,23.73,23.48,23.73,10500.0,22.8503,22.9956,22.7534,22.9956,10500.0
2009-05-19 10:30:00,23.8,23.88,23.76,23.88,18600.0,23.0635,23.141,23.0247,23.141,18600.0
2009-05-19 10:40:00,23.92,23.94,23.67,23.67,10500.0,23.1798,23.1991,22.9375,22.9375,10500.0
2009-05-19 10:50:00,23.67,23.69,23.38,23.49,10000.0,22.9375,22.9569,22.6565,22.7631,10000.0
2009-05-19 11:00:00,23.47,23.49,23.25,23.33,40400.0,22.7437,22.7631,22.5305,22.608,40400.0
2009-05-19 11:10:00,23.32,23.35,23.26,23.27,14200.0,22.5983,22.6274,22.5402,22.5499,14200.0
2009-05-19 11:20:00,23.27,23.35,23.27,23.35,12600.0,22.5499,22.6274,22.5499,22.6274,12600.0
2009-05-19 11:30:00,23.36,23.57,23.36,23.57,6700.0,22.6371,22.8406,22.6371,22.8406,6700.0
2009-05-19 11:40:00,23.56,23.65,23.56,23.64,17000.0,22.8309,22.9181,22.8309,22.9084,17000.0
2009-05-19 11:50:00,23.64,23.71,23.59,23.69,8600.0,22.9084,22.9763,22.86,22.9569,8600.0
2009-05-19 12:00:00,23.72,23.75,23.65,23.73,5900.0,22.9859,23.015,22.9181,22.9956,5900.0
2009-05-19 12:10:00,23.75,23.87,23.72,23.84,6100.0,23.015,23.1313,22.9859,23.1022,6100.0
2009-05-19 12:20:00,23.78,23.8,23.7,23.7,7100.0,23.0441,23.0635,22.9666,22.9666,7100.0
2009-05-19 12:30:00,23.76,23.76,23.55,23.59,27200.0,23.0247,23.0247,22.8212,22.86,27200.0
2009-05-19 12:40:00,23.57,23.6,23.55,23.57,2300.0,22.8406,22.8697,22.8212,22.8406,2300.0
2009-05-19 12:50:00,23.56,23.57,23.44,23.44,5500.0,22.8309,22.8406,22.7146,22.7146,5500.0
2009-05-19 13:00:00,23.43,23.53,23.4,23.53,5200.0,22.7049,22.8018,22.6759,22.8018,5200.0
2009-05-19 13:10:00,23.5,23.51,23.43,23.51,3500.0,22.7728,22.7824,22.7049,22.7824,3500.0
2009-05-19 13:20:00,23.51,23.7,23.51,23.63,28600.0,22.7824,22.9666,22.7824,22.8987,28600.0
2009-05-19 13:30:00,23.74,23.75,23.56,23.65,28700.0,23.0053,23.015,22.8309,22.9181,28700.0
2009-05-19 13:40:00,23.65,23.65,23.5,23.52,8300.0,22.9181,22.9181,22.7728,22.7921,8300.0
2009-05-19 13:50:00,23.51,23.51,23.43,23.45,5300.0,22.7824,22.7824,22.7049,22.7243,5300.0
2009-05-19 14:00:00,23.48,23.66,23.48,23.65,10400.0,22.7534,22.9278,22.7534,22.9181,10400.0
2009-05-19 14:10:00,23.66,23.71,23.62,23.64,14800.0,22.9278,22.9763,22.889,22.9084,14800.0
2009-05-19 14:20:00,23.67,23.67,23.6,23.63,5500.0,22.9375,22.9375,22.8697,22.8987,5500.0
2009-05-19 14:30:00,23.6,23.63,23.56,23.56,4100.0,22.8697,22.8987,22.8309,22.8309,4100.0
2009-05-19 14:40:00,23.57,23.71,23.56,23.71,5000.0,22.8406,22.9763,22.8309,22.9763,5000.0
2009-05-19 14:50:00,23.72,23.72,23.57,23.59,8100.0,22.9859,22.9859,22.8406,22.86,8100.0
2009-05-19 15:00:00,23.59,23.66,23.59,23.6,17900.0,22.86,22.9278,22.86,22.8697,17900.0
2009-05-19 15:10:00,23.6,23.61,23.47,23.61,32200.0,22.8697,22.8794,22.7437,22.8794,32200.0
2009-05-19 15:20:00,23.61,23.72,23.61,23.66,13400.0,22.8794,22.9859,22.8794,22.9278,13400.0
2009-05-19 15:30:00,23.68,23.7,23.56,23.56,13300.0,22.9472,22.9666,22.8309,22.8309,13300.0
2009-05-19 15:40:00,23.58,23.65,23.54,23.55,18200.0,22.8503,22.9181,22.8115,22.8212,18200.0
2009-05-19 15:50:00,23.57,23.61,23.5,23.54,34800.0,22.8406,22.8794,22.7728,22.8115,34800.0
2009-05-20 09:30:00,23.89,23.99,23.3,23.88,15900.0,23.1507,23.2476,22.5789,23.141,15900.0
2009-05-20 09:40:00,23.87,24.08,23.87,24.03,10100.0,23.1313,23.3348,23.1313,23.2864,10100.0
2009-05-20 09:50:00,24.06,24.42,24.06,24.36,23800.0,23.3154,23.6643,23.3154,23.6061,23800.0
2009-05-20 10:00:00,24.36,24.56,24.36,24.4,25700.0,23.6061,23.8,23.6061,23.6449,25700.0
2009-05-20 10:10:00,24.4,24.4,24.1,24.16,33900.0,23.6449,23.6449,23.3542,23.4123,33900.0
2009-05-20 10:20:00,24.16,24.16,24.0,24.04,23800.0,23.4123,23.4123,23.2573,23.296,23800.0
2009-05-20 10:30:00,24.03,24.21,24.03,24.13,18600.0,23.2864,23.4608,23.2864,23.3833,18600.0
2009-05-20 10:40:00,24.13,24.25,24.09,24.23,26200.0,23.3833,23.4995,23.3445,23.4802,26200.0
2009-05-20 10:50:00,24.23,24.29,24.15,24.21,4500.0,23.4802,23.5383,23.4026,23.4608,4500.0
2009-05-20 11:00:00,24.21,24.21,24.05,24.07,7900.0,23.4608,23.4608,23.3057,23.3251,7900.0
2009-05-20 11:10:00,24.04,24.07,23.93,23.96,11500.0,23.296,23.3251,23.1895,23.2185,11500.0
2009-05-20 11:20:00,23.96,23.97,23.89,23.9,9000.0,23.2185,23.2282,23.1507,23.1604,9000.0
2009-05-20 11:30:00,23.9,24.17,23.9,24.17,13100.0,23.1604,23.422,23.1604,23.422,13100.0
2009-05-20 11:40:00,24.15,24.26,24.15,24.17,18400.0,23.4026,23.5092,23.4026,23.422,18400.0
2009-05-20 11:50:00,24.15,24.15,23.83,23.83,16100.0,23.4026,23.4026,23.0925,23.0925,16100.0
2009-05-20 12:00:00,23.79,23.97,23.78,23.92,6800.0,23.0538,23.2282,23.0441,23.1798,6800.0
2009-05-20 12:10:00,23.86,23.97,23.84,23.84,4900.0,23.1216,23.2282,23.1022,23.1022,4900.0
2009-05-20 12:20:00,23.84,23.85,23.8,23.81,6200.0,23.1022,23.1119,23.0635,23.0732,6200.0
2009-05-20 12:30:00,23.82,23.85,23.74,23.81,10900.0,23.0829,23.1119,23.0053,23.0732,10900.0
2009-05-20 12:40:00,23.82,23.99,23.82,23.95,14900.0,23.0829,23.2476,23.0829,23.2088,14900.0
2009-05-20 12:50:00,23.96,23.98,23.89,23.91,17400.0,23.2185,23.2379,23.1507,23.1701,17400.0
2009-05-20 13:00:00,23.89,23.9,23.75,23.75,9500.0,23.1507,23.1604,23.015,23.015,9500.0
2009-05-20 13:10:00,23.75,23.77,23.69,23.77,6500.0,23.015,23.0344,22.9569,23.0344,6500.0
2009-05-20 13:20:00,23.77,23.78,23.69,23.71,7200.0,23.0344,23.0441,22.9569,22.9763,7200.0
2009-05-20 13:30:00,23.71,23.81,23.64,23.73,9100.0,22.9763,23.0732,22.9084,22.9956,9100.0
2009-05-20 13:40:00,23.73,23.78,23.73,23.76,4500.0,22.9956,23.0441,22.9956,23.0247,4500.0
2009-05-20 13:50:00,23.77,23.83,23.77,23.83,2000.0,23.0344,23.0925,23.0344,23.0925,2000.0
2009-05-20 14:00:00,23.85,23.87,23.61,23.86,8900.0,23.1119,23.1313,22.8794,23.1216,8900.0
2009-05-20 14:10:00,23.86,23.86,23.66,23.78,12400.0,23.1216,23.1216,22.9278,23.0441,12400.0
2009-05-20 14:20:00,23.82,23.83,23.79,23.8,2300.0,23.0829,23.0925,23.0538,23.0635,2300.0
2009-05-20 14:30:00,23.81,23.81,23.65,23.66,20700.0,23.0732,23.0732,22.9181,22.9278,20700.0
2009-05-20 14:40:00,23.65,23.79,23.65,23.76,8200.0,22.9181,23.0538,22.9181,23.0247,8200.0
2009-05-20 14:50:00,23.77,23.85,23.74,23.84,6300.0,23.0344,23.1119,23.0053,23.1022,6300.0
2009-05-20 15:00:00,23.85,23.85,23.68,23.72,12600.0,23.1119,23.1119,22.9472,22.9859,12600.0
2009-05-20 15:10:00,23.71,23.71,23.5,23.55,8700.0,22.9763,22.9763,22.7728,22.8212,8700.0
2009-05-20 15:20:00,23.54,23.61,23.5,23.57,21600.0,22.8115,22.8794,22.7728,22.8406,21600.0
2009-05-20 15:30:00,23.57,23.58,23.45,23.45,15300.0,22.8406,22.8503,22.7243,22.7243,15300.0
2009-05-20 15:40:00,23.43,23.43,23.12,23.23,21400.0,22.7049,22.7049,22.4045,22.5111,21400.0
2009-05-20 15:50:00,23.23,23.51,23.15,23.51,74800.0,22.5111,22.7824,22.4336,22.7824,74800.0
2009-05-21 09:30:00,23.2,23.49,23.05,23.35,11800.0,22.482,22.7631,22.3367,22.6274,11800.0
2009-05-21 09:40:00,23.35,23.43,23.18,23.43,13900.0,22.6274,22.7049,22.4627,22.7049,13900.0
2009-05-21 09:50:00,23.43,23.45,23.18,23.18,15500.0,22.7049,22.7243,22.4627,22.4627,15500.0
2009-05-21 10:00:00,23.19,23.46,23.17,23.45,15600.0,22.4724,22.734,22.453,22.7243,15600.0
2009-05-21 10:10:00,23.41,23.41,23.04,23.04,7900.0,22.6855,22.6855,22.327,22.327,7900.0
2009-05-21 10:20:00,23.06,23.14,22.61,22.61,20000.0,22.3464,22.4239,21.9103,21.9103,20000.0
2009-05-21 10:30:00,22.6,22.76,22.55,22.62,13900.0,21.9006,22.0557,21.8522,21.92,13900.0
2009-05-21 10:40:00,22.7,22.76,22.58,22.59,6300.0,21.9975,22.0557,21.8812,21.8909,6300.0
2009-05-21 10:50:00,22.59,22.59,22.22,22.3,19200.0,21.8909,21.8909,21.5324,21.6099,19200.0
2009-05-21 11:00:00,22.3,22.37,22.21,22.33,10300.0,21.6099,21.6777,21.5227,21.639,10300.0
2009-05-21 11:10:00,22.29,22.51,22.22,22.43,12000.0,21.6002,21.8134,21.5324,21.7359,12000.0
2009-05-21 11:20:00,22.35,22.4,22.21,22.21,22500.0,21.6583,21.7068,21.5227,21.5227,22500.0
2009-05-21 11:30:00,22.25,22.45,22.22,22.42,5700.0,21.5614,21.7553,21.5324,21.7262,5700.0
2009-05-21 11:40:00,22.41,22.48,22.33,22.38,6100.0,21.7165,21.7843,21.639,21.6874,6100.0
2009-05-21 11:50:00,22.44,22.46,22.28,22.28,11300.0,21.7456,21.7649,21.5905,21.5905,11300.0
2009-05-21 12:00:00,22.32,22.54,22.32,22.5,19200.0,21.6293,21.8425,21.6293,21.8037,19200.0
2009-05-21 12:10:00,22.47,22.54,22.46,22.54,5200.0,21.7746,21.8425,21.7649,21.8425,5200.0
2009-05-21 12:20:00,22.53,22.57,22.5,22.54,8000.0,21.8328,21.8715,21.8037,21.8425,8000.0
2009-05-21 12:30:00,22.55,22.62,22.52,22.62,5700.0,21.8522,21.92,21.8231,21.92,5700.0
2009-05-21 12:40:00,22.59,22.62,22.51,22.61,9100.0,21.8909,21.92,21.8134,21.9103,9100.0
2009-05-21 12:50:00,22.59,22.61,22.56,22.61,2700.0,21.8909,21.9103,21.8618,21.9103,2700.0
2009-05-21 13:00:00,22.59,22.78,22.59,22.77,6600.0,21.8909,22.075,21.8909,22.0653,6600.0
2009-05-21 13:10:00,22.78,22.97,22.78,22.89,16900.0,22.075,22.2592,22.075,22.1816,16900.0
2009-05-21 13:20:00,22.88,23.13,22.86,23.12,17200.0,22.1719,22.4142,22.1526,22.4045,17200.0
2009-05-21 13:30:00,23.1,23.11,22.9,22.95,11000.0,22.3851,22.3948,22.1913,22.2398,11000.0
2009-05-21 13:40:00,22.96,22.96,22.67,22.67,15500.0,22.2495,22.2495,21.9684,21.9684,15500.0
2009-05-21 13:50:00,22.71,22.74,22.58,22.66,5800.0,22.0072,22.0363,21.8812,21.9588,5800.0
2009-05-21 14:00:00,22.63,22.71,22.63,22.67,7500.0,21.9297,22.0072,21.9297,21.9684,7500.0
2009-05-21 14:10:00,22.61,22.73,22.5,22.73,16700.0,21.9103,22.0266,21.8037,22.0266,16700.0
2009-05-21 14:20:00,22.73,22.8,22.67,22.7,17100.0,22.0266,22.0944,21.9684,21.9975,17100.0
2009-05-21 14:30:00,22.71,22.76,22.68,22.72,18100.0,22.0072,22.0557,21.9781,22.0169,18100.0
2009-05-21 14:40:00,22.75,22.81,22.71,22.76,14300.0,22.046,22.1041,22.0072,22.0557,14300.0
2009-05-21 14:50:00,22.76,22.76,22.54,22.65,9700.0,22.0557,22.0557,21.8425,21.9491,9700.0
2009-05-21 15:00:00,22.61,22.73,22.51,22.51,7700.0,21.9103,22.0266,21.8134,21.8134,7700.0
2009-05-21 15:10:00,22.51,22.57,22.51,22.53,7200.0,21.8134,21.8715,21.8134,21.8328,7200.0
2009-05-21 15:20:00,22.53,22.59,22.45,22.47,34300.0,21.8328,21.8909,21.7553,21.7746,34300.0
2009-05-21 15:30:00,22.47,22.66,22.47,22.49,13100.0,21.7746,21.9588,21.7746,21.794,13100.0
2009-05-21 15:40:00,22.49,22.53,22.36,22.45,29900.0,21.794,21.8328,21.668,21.7553,29900.0
2009-05-21 15:50:00,22.46,22.54,22.32,22.53,63400.0,21.7649,21.8425,21.6293,21.8328,63400.0
2009-05-22 09:30:00,22.95,23.35,22.79,23.07,20100.0,22.2398,22.6274,22.0847,22.3561,20100.0
2009-05-22 09:40:00,23.0,23.0,22.37,22.37,9000.0,22.2882,22.2882,21.6777,21.6777,9000.0
2009-05-22 09:50:00,22.37,22.48,22.21,22.48,12400.0,21.6777,21.7843,21.5227,21.7843,12400.0
2009-05-22 10:00:00,22.38,22.69,22.38,22.62,25500.0,21.6874,21.9878,21.6874,21.92,25500.0
2009-05-22 10:10:00,22.5,22.52,22.39,22.5,4900.0,21.8037,21.8231,21.6971,21.8037,4900.0
2009-05-22 10:20:00,22.5,22.71,22.5,22.71,11200.0,21.8037,22.0072,21.8037,22.0072,11200.0
2009-05-22 10:30:00,22.68,22.73,22.6,22.67,4600.0,21.9781,22.0266,21.9006,21.9684,4600.0
2009-05-22 10:40:00,22.64,22.81,22.64,22.8,3400.0,21.9394,22.1041,21.9394,22.0944,3400.0
2009-05-22 10:50:00,22.79,22.81,22.77,22.77,6100.0,22.0847,22.1041,22.0653,22.0653,6100.0
2009-05-22 11:00:00,22.77,22.8,22.66,22.7,3300.0,22.0653,22.0944,21.9588,21.9975,3300.0
2009-05-22 11:10:00,22.71,22.78,22.67,22.78,2900.0,22.0072,22.075,21.9684,22.075,2900.0
2009-05-22 11:20:00,22.74,22.78,22.7,22.73,5200.0,22.0363,22.075,21.9975,22.0266,5200.0
2009-05-22 11:30:00,22.7,22.75,22.7,22.7,4000.0,21.9975,22.046,21.9975,21.9975,4000.0
2009-05-22 11:40:00,22.7,22.72,22.68,22.68,4500.0,21.9975,22.0169,21.9781,21.9781,4500.0
2009-05-22 11:50:00,22.67,22.67,22.44,22.44,2000.0,21.9684,21.9684,21.7456,21.7456,2000.0
2009-05-22 12:00:00,22.45,22.58,22.42,22.52,5400.0,21.7553,21.8812,21.7262,21.8231,5400.0
2009-05-22 12:10:00,22.51,22.51,22.4,22.4,1700.0,21.8134,21.8134,21.7068,21.7068,1700.0
2009-05-22 12:20:00,22.4,22.4,22.23,22.23,11100.0,21.7068,21.7068,21.5421,21.5421,11100.0
2009-05-22 12:30:00,22.25,22.26,22.15,22.19,7100.0,21.5614,21.5711,21.4645,21.5033,7100.0
2009-05-22 12:40:00,22.19,22.23,22.16,22.16,6800.0,21.5033,21.5421,21.4742,21.4742,6800.0
2009-05-22 12:50:00,22.15,22.35,22.13,22.29,39800.0,21.4645,21.6583,21.4452,21.6002,39800.0
2009-05-22 13:00:00,22.29,22.37,22.29,22.31,8100.0,21.6002,21.6777,21.6002,21.6196,8100.0
2009-05-22 13:10:00,22.29,22.3,22.21,22.28,7500.0,21.6002,21.6099,21.5227,21.5905,7500.0
2009-05-22 13:20:00,22.27,22.33,22.26,22.32,4200.0,21.5808,21.639,21.5711,21.6293,4200.0
2009-05-22 13:30:00,22.31,22.32,22.1,22.12,13000.0,21.6196,21.6293,21.4161,21.4355,13000.0
2009-05-22 13:40:00,22.12,22.29,22.12,22.29,6900.0,21.4355,21.6002,21.4355,21.6002,6900.0
2009-05-22 13:50:00,22.29,22.32,22.18,22.18,4100.0,21.6002,21.6293,21.4936,21.4936,4100.0
2009-05-22 14:00:00,22.22,22.32,22.22,22.26,6300.0,21.5324,21.6293,21.5324,21.5711,6300.0
2009-05-22 14:10:00,22.25,22.31,22.24,22.31,2800.0,21.5614,21.6196,21.5518,21.6196,2800.0
2009-05-22 14:20:00,22.31,22.31,22.27,22.29,4400.0,21.6196,21.6196,21.5808,21.6002,4400.0
2009-05-22 14:30:00,22.28,22.28,22.26,22.26,4100.0,21.5905,21.5905,21.5711,21.5711,4100.0
2009-05-22 14:40:00,22.26,22.27,22.23,22.26,4900.0,21.5711,21.5808,21.5421,21.5711,4900.0
2009-05-22 14:50:00,22.27,22.31,22.25,22.31,4300.0,21.5808,21.6196,21.5614,21.6196,4300.0
2009-05-22 15:00:00,22.3,22.35,22.29,22.35,12700.0,21.6099,21.6583,21.6002,21.6583,12700.0
2009-05-22 15:10:00,22.35,22.51,22.35,22.38,13500.0,21.6583,21.8134,21.6583,21.6874,13500.0
2009-05-22 15:20:00,22.38,22.45,22.37,22.43,10400.0,21.6874,21.7553,21.6777,21.7359,10400.0
2009-05-22 15:30:00,22.42,22.46,22.4,22.4,6800.0,21.7262,21.7649,21.7068,21.7068,6800.0
2009-05-22 15:40:00,22.4,22.41,22.4,22.4,34400.0,21.7068,21.7165,21.7068,21.7068,34400.0
2009-05-22 15:50:00,22.4,22.41,22.38,22.4,36900.0,21.7068,21.7165,21.6874,21.7068,36900.0
2009-05-26 09:30:00,22.19,22.27,21.79,21.85,22800.0,21.5033,21.5808,21.1157,21.1738,22800.0
2009-05-26 09:40:00,21.85,22.08,21.84,21.98,23900.0,21.1738,21.3967,21.1641,21.2998,23900.0
2009-05-26 09:50:00,21.99,22.03,21.93,22.01,10900.0,21.3095,21.3482,21.2513,21.3289,10900.0
2009-05-26 10:00:00,21.98,22.4,21.98,22.39,21600.0,21.2998,21.7068,21.2998,21.6971,21600.0
2009-05-26 10:10:00,22.39,22.7,22.39,22.65,11600.0,21.6971,21.9975,21.6971,21.9491,11600.0
2009-05-26 10:20:00,22.68,22.68,22.39,22.53,12900.0,21.9781,21.9781,21.6971,21.8328,12900.0
2009-05-26 10:30:00,22.53,22.79,22.53,22.74,10800.0,21.8328,22.0847,21.8328,22.0363,10800.0
2009-05-26 10:40:00,22.77,22.77,22.6,22.61,9700.0,22.0653,22.0653,21.9006,21.9103,9700.0
2009-05-26 10:50:00,22.61,22.66,22.6,22.64,57800.0,21.9103,21.9588,21.9006,21.9394,57800.0
2009-05-26 11:00:00,22.62,22.62,22.22,22.22,16000.0,21.92,21.92,21.5324,21.5324,16000.0
2009-05-26 11:10:00,22.21,22.25,22.06,22.07,10600.0,21.5227,21.5614,21.3773,21.387,10600.0
2009-05-26 11:20:00,22.07,22.27,22.06,22.25,6000.0,21.387,21.5808,21.3773,21.5614,6000.0
2009-05-26 11:30:00,22.25,22.29,22.14,22.15,6300.0,21.5614,21.6002,21.4548,21.4645,6300.0
2009-05-26 11:40:00,22.16,22.19,22.11,22.16,8900.0,21.4742,21.5033,21.4258,21.4742,8900.0
2009-05-26 11:50:00,22.16,22.45,22.16,22.44,9000.0,21.4742,21.7553,21.4742,21.7456,9000.0
2009-05-26 12:00:00,22.43,22.5,22.25,22.43,24500.0,21.7359,21.8037,21.5614,21.7359,24500.0
2009-05-26 12:10:00,22.38,22.4,22.2,22.27,13500.0,21.6874,21.7068,21.513,21.5808,13500.0
2009-05-26 12:20:00,22.26,22.45,22.24,22.45,5200.0,21.5711,21.7553,21.5518,21.7553,5200.0
2009-05-26 12:30:00,22.41,22.45,22.37,22.38,4800.0,21.7165,21.7553,21.6777,21.6874,4800.0
2009-05-26 12:40:00,22.37,22.42,22.36,22.39,5100.0,21.6777,21.7262,21.668,21.6971,5100.0
2009-05-26 12:50:00,22.39,22.43,22.35,22.42,5600.0,21.6971,21.7359,21.6583,21.7262,5600.0
2009-05-26 13:00:00,22.41,22.5,22.41,22.42,8400.0,21.7165,21.8037,21.7165,21.7262,8400.0
2009-05-26 13:10:00,22.42,22.43,22.35,22.38,11700.0,21.7262,21.7359,21.6583,21.6874,11700.0
2009-05-26 13:20:00,22.38,22.41,22.33,22.34,7600.0,21.6874,21.7165,21.639,21.6487,7600.0
2009-05-26 13:30:00,22.35,22.4,22.34,22.4,7100.0,21.6583,21.7068,21.6487,21.7068,7100.0
2009-05-26 13:40:00,22.4,22.5,22.38,22.5,7700.0,21.7068,21.8037,21.6874,21.8037,7700.0
2009-05-26 13:50:00,22.49,22.5,22.37,22.41,19400.0,21.794,21.8037,21.6777,21.7165,19400.0
2009-05-26 14:00:00,22.42,22.43,22.32,22.33,13300.0,21.7262,21.7359,21.6293,21.639,13300.0
2009-05-26 14:10:00,22.34,22.41,22.32,22.41,10500.0,21.6487,21.7165,21.6293,21.7165,10500.0
2009-05-26 14:20:00,22.41,22.41,22.3,22.31,8400.0,21.7165,21.7165,21.6099,21.6196,8400.0
2009-05-26 14:30:00,22.31,22.36,22.29,22.33,7600.0,21.6196,21.668,21.6002,21.639,7600.0
2009-05-26 14:40:00,22.34,22.38,22.23,22.23,9100.0,21.6487,21.6874,21.5421,21.5421,9100.0
2009-05-26 14:50:00,22.24,22.24,22.04,22.04,8800.0,21.5518,21.5518,21.3579,21.3579,8800.0
2009-05-26 15:00:00,22.04,22.2,22.04,22.16,12400.0,21.3579,21.513,21.3579,21.4742,12400.0
2009-05-26 15:10:00,22.17,22.35,22.16,22.35,17100.0,21.4839,21.6583,21.4742,21.6583,17100.0
2009-05-26 15:20:00,22.35,22.51,22.32,22.46,18900.0,21.6583,21.8134,21.6293,21.7649,18900.0
2009-05-26 15:30:00,22.47,22.48,22.31,22.46,16300.0,21.7746,21.7843,21.6196,21.7649,16300.0
2009-05-26 15:40:00,22.47,22.51,22.41,22.51,20800.0,21.7746,21.8134,21.7165,21.8134,20800.0
2009-05-26 15:50:00,22.51,22.51,22.48,22.5,45600.0,21.8134,21.8134,21.7843,21.8037,45600.0
2009-05-27 09:30:00,22.25,22.25,22.02,22.03,11000.0,21.5614,21.5614,21.3386,21.3482,11000.0
2009-05-27 09:40:00,22.02,22.04,21.85,22.04,14600.0,21.3386,21.3579,21.1738,21.3579,14600.0
2009-05-27 09:50:00,22.03,22.09,21.92,21.92,16300.0,21.3482,21.4064,21.2417,21.2417,16300.0
2009-05-27 10:00:00,21.96,22.11,21.9,22.06,37400.0,21.2804,21.4258,21.2223,21.3773,37400.0
2009-05-27 10:10:00,22.05,22.16,21.92,21.94,61400.0,21.3676,21.4742,21.2417,21.261,61400.0
2009-05-27 10:20:00,21.93,22.0,21.91,21.91,6800.0,21.2513,21.3192,21.232,21.232,6800.0
2009-05-27 10:30:00,21.91,21.92,21.62,21.64,18400.0,21.232,21.2417,20.9509,20.9703,18400.0
2009-05-27 10:40:00,21.64,21.64,21.31,21.36,25200.0,20.9703,20.9703,20.6505,20.699,25200.0
2009-05-27 10:50:00,21.37,21.4,21.08,21.28,60500.0,20.7087,20.7377,20.4276,20.6215,60500.0
2009-05-27 11:00:00,21.32,21.32,20.82,21.0,60400.0,20.6602,20.6602,20.1757,20.3501,60400.0
2009-05-27 11:10:00,20.99,21.17,20.96,21.07,93100.0,20.3404,20.5149,20.3114,20.418,93100.0
2009-05-27 11:20:00,21.07,21.4,21.03,21.27,88100.0,20.418,20.7377,20.3792,20.6118,88100.0
2009-05-27 11:30:00,21.28,21.31,21.07,21.07,28600.0,20.6215,20.6505,20.418,20.418,28600.0
2009-05-27 11:40:00,21.06,21.15,21.0,21.02,17800.0,20.4083,20.4955,20.3501,20.3695,17800.0
2009-05-27 11:50:00,21.03,21.08,21.0,21.05,26800.0,20.3792,20.4276,20.3501,20.3986,26800.0
2009-05-27 12:00:00,21.05,21.06,20.92,20.93,20100.0,20.3986,20.4083,20.2726,20.2823,20100.0
2009-05-27 12:10:00,20.92,20.92,20.65,20.68,40700.0,20.2726,20.2726,20.011,20.04,40700.0
2009-05-27 12:20:00,20.66,20.68,20.48,20.52,29200.0,20.0206,20.04,19.8462,19.885,29200.0
2009-05-27 12:30:00,20.51,20.85,20.5,20.85,68700.0,19.8753,20.2048,19.8656,20.2048,68700.0
2009-05-27 12:40:00,20.85,21.05,20.76,20.79,72200.0,20.2048,20.3986,20.1176,20.1466,72200.0
2009-05-27 12:50:00,20.78,20.84,20.5,20.56,32600.0,20.1369,20.1951,19.8656,19.9237,32600.0
2009-05-27 13:00:00,20.55,20.77,20.55,20.67,27700.0,19.914,20.1272,19.914,20.0303,27700.0
2009-05-27 13:10:00,20.7,20.77,20.57,20.69,17400.0,20.0594,20.1272,19.9334,20.0497,17400.0
2009-05-27 13:20:00,20.68,20.81,20.68,20.77,24400.0,20.04,20.166,20.04,20.1272,24400.0
2009-05-27 13:30:00,20.75,20.77,20.69,20.76,26500.0,20.1079,20.1272,20.0497,20.1176,26500.0
2009-05-27 13:40:00,20.75,20.89,20.75,20.79,20300.0,20.1079,20.2435,20.1079,20.1466,20300.0
2009-05-27 13:50:00,20.78,20.83,20.58,20.83,30800.0,20.1369,20.1854,19.9431,20.1854,30800.0
2009-05-27 14:00:00,20.82,20.9,20.66,20.68,89900.0,20.1757,20.2532,20.0206,20.04,89900.0
2009-05-27 14:10:00,20.66,20.84,20.66,20.79,9500.0,20.0206,20.1951,20.0206,20.1466,9500.0
2009-05-27 14:20:00,20.82,20.83,20.69,20.71,7400.0,20.1757,20.1854,20.0497,20.0691,7400.0
2009-05-27 14:30:00,20.7,20.71,20.57,20.61,15900.0,20.0594,20.0691,19.9334,19.9722,15900.0
2009-05-27 14:40:00,20.61,20.67,20.59,20.61,14800.0,19.9722,20.0303,19.9528,19.9722,14800.0
2009-05-27 14:50:00,20.6,20.69,20.6,20.6,8900.0,19.9625,20.0497,19.9625,19.9625,8900.0
2009-05-27 15:00:00,20.6,20.83,20.59,20.71,15200.0,19.9625,20.1854,19.9528,20.0691,15200.0
2009-05-27 15:10:00,20.72,20.72,20.59,20.59,11500.0,20.0788,20.0788,19.9528,19.9528,11500.0
2009-05-27 15:20:00,20.59,20.6,20.55,20.6,31200.0,19.9528,19.9625,19.914,19.9625,31200.0
2009-05-27 15:30:00,20.57,20.59,20.5,20.5,29700.0,19.9334,19.9528,19.8656,19.8656,29700.0
2009-05-27 15:40:00,20.51,20.59,20.35,20.39,57100.0,19.8753,19.9528,19.7202,19.759,57100.0
2009-05-27 15:50:00,20.4,20.6,20.4,20.5,88800.0,19.7687,19.9625,19.7687,19.8656,88800.0
2009-05-28 09:30:00,20.82,20.87,20.47,20.47,85500.0,20.1757,20.2241,19.8365,19.8365,85500.0
2009-05-28 09:40:00,20.47,20.51,20.06,20.22,42700.0,19.8365,19.8753,19.4392,19.5943,42700.0
2009-05-28 09:50:00,20.23,20.24,19.75,19.92,67700.0,19.604,19.6136,19.1388,19.3035,67700.0
2009-05-28 10:00:00,19.95,19.99,19.51,19.51,63300.0,19.3326,19.3714,18.9062,18.9062,63300.0
2009-05-28 10:10:00,19.52,19.53,19.15,19.33,93600.0,18.9159,18.9256,18.5574,18.7318,93600.0
2009-05-28 10:20:00,19.39,19.4,19.27,19.31,21900.0,18.7899,18.7996,18.6737,18.7124,21900.0
2009-05-28 10:30:00,19.32,19.38,19.16,19.18,29100.0,18.7221,18.7803,18.5671,18.5864,29100.0
2009-05-28 10:40:00,19.18,19.28,19.15,19.26,29800.0,18.5864,18.6834,18.5574,18.664,29800.0
2009-05-28 10:50:00,19.29,19.4,19.29,19.34,23400.0,18.693,18.7996,18.693,18.7415,23400.0
2009-05-28 11:00:00,19.35,19.49,19.24,19.47,35500.0,18.7512,18.8869,18.6446,18.8675,35500.0
2009-05-28 11:10:00,19.46,19.68,19.34,19.68,34900.0,18.8578,19.071,18.7415,19.071,34900.0
2009-05-28 11:20:00,19.68,20.0,19.5,19.78,72600.0,19.071,19.3811,18.8965,19.1679,72600.0
2009-05-28 11:30:00,19.75,20.0,19.63,19.99,73800.0,19.1388,19.3811,19.0225,19.3714,73800.0
2009-05-28 11:40:00,19.99,20.0,19.9,19.97,37400.0,19.3714,19.3811,19.2842,19.352,37400.0
2009-05-28 11:50:00,19.95,20.12,19.94,20.04,54500.0,19.3326,19.4974,19.3229,19.4198,54500.0
2009-05-28 12:00:00,20.04,20.08,19.75,19.76,14100.0,19.4198,19.4586,19.1388,19.1485,14100.0
2009-05-28 12:10:00,19.76,19.84,19.75,19.75,10100.0,19.1485,19.226,19.1388,19.1388,10100.0
2009-05-28 12:20:00,19.76,19.93,19.71,19.9,20800.0,19.1485,19.3132,19.1,19.2842,20800.0
2009-05-28 12:30:00,19.87,19.89,19.75,19.75,9000.0,19.2551,19.2745,19.1388,19.1388,9000.0
2009-05-28 12:40:00,19.75,19.8,19.72,19.75,11700.0,19.1388,19.1873,19.1097,19.1388,11700.0
2009-05-28 12:50:00,19.74,19.78,19.72,19.78,15500.0,19.1291,19.1679,19.1097,19.1679,15500.0
2009-05-28 13:00:00,19.78,20.03,19.77,19.94,36000.0,19.1679,19.4101,19.1582,19.3229,36000.0
2009-05-28 13:10:00,20.0,20.19,19.88,20.15,27900.0,19.3811,19.5652,19.2648,19.5264,27900.0
2009-05-28 13:20:00,20.14,20.14,20.0,20.0,26600.0,19.5167,19.5167,19.3811,19.3811,26600.0
2009-05-28 13:30:00,20.0,20.08,20.0,20.0,19200.0,19.3811,19.4586,19.3811,19.3811,19200.0
2009-05-28 13:40:00,20.03,20.04,20.0,20.01,13300.0,19.4101,19.4198,19.3811,19.3908,13300.0
2009-05-28 13:50:00,20.01,20.06,19.99,20.0,18300.0,19.3908,19.4392,19.3714,19.3811,18300.0
2009-05-28 14:00:00,20.0,20.12,19.97,19.99,21600.0,19.3811,19.4974,19.352,19.3714,21600.0
2009-05-28 14:10:00,20.0,20.0,19.85,19.87,16300.0,19.3811,19.3811,19.2357,19.2551,16300.0
2009-05-28 14:20:00,19.86,19.99,19.83,19.96,20500.0,19.2454,19.3714,19.2163,19.3423,20500.0
2009-05-28 14:30:00,19.97,20.01,19.96,20.01,11200.0,19.352,19.3908,19.3423,19.3908,11200.0
2009-05-28 14:40:00,20.0,20.0,19.82,19.96,11000.0,19.3811,19.3811,19.2066,19.3423,11000.0
2009-05-28 14:50:00,19.96,20.0,19.88,19.92,12800.0,19.3423,19.3811,19.2648,19.3035,12800.0
2009-05-28 15:00:00,19.94,20.0,19.93,20.0,13200.0,19.3229,19.3811,19.3132,19.3811,13200.0
2009-05-28 15:10:00,19.99,19.99,19.88,19.94,13000.0,19.3714,19.3714,19.2648,19.3229,13000.0
2009-05-28 15:20:00,19.94,20.02,19.93,20.01,26200.0,19.3229,19.4005,19.3132,19.3908,26200.0
2009-05-28 15:30:00,20.01,20.18,20.0,20.18,23400.0,19.3908,19.5555,19.3811,19.5555,23400.0
2009-05-28 15:40:00,20.18,20.37,20.17,20.35,70400.0,19.5555,19.7396,19.5458,19.7202,70400.0
2009-05-28 15:50:00,20.35,20.37,20.23,20.35,87700.0,19.7202,19.7396,19.604,19.7202,87700.0
2009-05-29 09:30:00,20.34,20.99,20.34,20.93,42300.0,19.7105,20.3404,19.7105,20.2823,42300.0
2009-05-29 09:40:00,20.92,21.46,20.83,21.44,94500.0,20.2726,20.7959,20.1854,20.7765,94500.0
2009-05-29 09:50:00,21.45,21.69,21.02,21.04,125500.0,20.7862,21.0188,20.3695,20.3889,125500.0
2009-05-29 10:00:00,21.04,21.08,20.77,21.01,85200.0,20.3889,20.4276,20.1272,20.3598,85200.0
2009-05-29 10:10:00,21.01,21.17,20.8,21.05,52100.0,20.3598,20.5149,20.1563,20.3986,52100.0
2009-05-29 10:20:00,21.04,21.13,20.91,21.1,35900.0,20.3889,20.4761,20.2629,20.447,35900.0
2009-05-29 10:30:00,21.11,21.17,20.95,21.0,33300.0,20.4567,20.5149,20.3017,20.3501,33300.0
2009-05-29 10:40:00,21.01,21.13,20.93,21.05,34800.0,20.3598,20.4761,20.2823,20.3986,34800.0
2009-05-29 10:50:00,21.06,21.25,21.06,21.24,15000.0,20.4083,20.5924,20.4083,20.5827,15000.0
2009-05-29 11:00:00,21.23,21.34,21.1,21.24,77500.0,20.573,20.6796,20.447,20.5827,77500.0
2009-05-29 11:10:00,21.24,21.3,21.06,21.06,36300.0,20.5827,20.6408,20.4083,20.4083,36300.0
2009-05-29 11:20:00,21.05,21.25,21.01,21.19,20800.0,20.3986,20.5924,20.3598,20.5342,20800.0
2009-05-29 11:30:00,21.19,21.3,21.11,21.25,50000.0,20.5342,20.6408,20.4567,20.5924,50000.0
2009-05-29 11:40:00,21.25,21.55,21.21,21.55,26000.0,20.5924,20.8831,20.5536,20.8831,26000.0
2009-05-29 11:50:00,21.55,21.56,21.07,21.18,63500.0,20.8831,20.8928,20.418,20.5246,63500.0
2009-05-29 12:00:00,21.18,21.25,21.13,21.17,34800.0,20.5246,20.5924,20.4761,20.5149,34800.0
2009-05-29 12:10:00,21.17,21.21,21.04,21.08,12700.0,20.5149,20.5536,20.3889,20.4276,12700.0
2009-05-29 12:20:00,21.07,21.09,21.05,21.07,12500.0,20.418,20.4373,20.3986,20.418,12500.0
2009-05-29 12:30:00,21.07,21.1,21.0,21.0,21800.0,20.418,20.447,20.3501,20.3501,21800.0
2009-05-29 12:40:00,20.98,21.02,20.94,20.99,10700.0,20.3307,20.3695,20.292,20.3404,10700.0
2009-05-29 12:50:00,20.99,21.02,20.99,21.02,4400.0,20.3404,20.3695,20.3404,20.3695,4400.0
2009-05-29 13:00:00,21.02,21.02,21.0,21.02,19900.0,20.3695,20.3695,20.3501,20.3695,19900.0
2009-05-29 13:10:00,21.02,21.26,21.01,21.1,38100.0,20.3695,20.6021,20.3598,20.447,38100.0
2009-05-29 13:20:00,21.1,21.29,21.1,21.26,6800.0,20.447,20.6311,20.447,20.6021,6800.0
2009-05-29 13:30:00,21.25,21.36,21.24,21.34,11900.0,20.5924,20.699,20.5827,20.6796,11900.0
2009-05-29 13:40:00,21.34,21.45,21.34,21.39,19600.0,20.6796,20.7862,20.6796,20.7281,19600.0
2009-05-29 13:50:00,21.37,21.54,21.37,21.47,4900.0,20.7087,20.8734,20.7087,20.8056,4900.0
2009-05-29 14:00:00,21.44,21.55,21.44,21.52,9900.0,20.7765,20.8831,20.7765,20.854,9900.0
2009-05-29 14:10:00,21.52,21.62,21.52,21.61,6600.0,20.854,20.9509,20.854,20.9412,6600.0
2009-05-29 14:20:00,21.62,21.67,21.44,21.49,19100.0,20.9509,20.9994,20.7765,20.825,19100.0
2009-05-29 14:30:00,21.49,21.51,21.32,21.36,17800.0,20.825,20.8443,20.6602,20.699,17800.0
2009-05-29 14:40:00,21.36,21.38,21.25,21.3,17300.0,20.699,20.7184,20.5924,20.6408,17300.0
2009-05-29 14:50:00,21.3,21.5,21.11,21.47,18600.0,20.6408,20.8347,20.4567,20.8056,18600.0
2009-05-29 15:00:00,21.49,21.66,21.41,21.62,11900.0,20.825,20.9897,20.7474,20.9509,11900.0
2009-05-29 15:10:00,21.62,21.67,21.55,21.64,9700.0,20.9509,20.9994,20.8831,20.9703,9700.0
2009-05-29 15:20:00,21.66,21.7,21.58,21.68,15800.0,20.9897,21.0285,20.9122,21.0091,15800.0
2009-05-29 15:30:00,21.68,21.8,21.65,21.8,21100.0,21.0091,21.1254,20.98,21.1254,21100.0
2009-05-29 15:40:00,21.79,22.0,21.78,21.78,32200.0,21.1157,21.3192,21.106,21.106,32200.0
2009-05-29 15:50:00,21.78,21.8,21.6,21.62,144200.0,21.106,21.1254,20.9316,20.9509,144200.0
2009-06-01 09:30:00,21.88,22.36,21.8,22.34,38000.0,21.2029,21.668,21.1254,21.6487,38000.0
2009-06-01 09:40:00,22.35,22.5,22.24,22.43,23600.0,21.6583,21.8037,21.5518,21.7359,23600.0
2009-06-01 09:50:00,22.4,22.71,22.4,22.69,34000.0,21.7068,22.0072,21.7068,21.9878,34000.0
2009-06-01 10:00:00,22.71,23.1,22.68,22.84,62300.0,22.0072,22.3851,21.9781,22.1332,62300.0
2009-06-01 10:10:00,22.84,22.95,22.77,22.93,13700.0,22.1332,22.2398,22.0653,22.2204,13700.0
2009-06-01 10:20:00,22.92,22.95,22.82,22.83,16700.0,22.2107,22.2398,22.1138,22.1235,16700.0
2009-06-01 10:30:00,22.82,22.84,22.69,22.72,22100.0,22.1138,22.1332,21.9878,22.0169,22100.0
2009-06-01 10:40:00,22.73,22.76,22.69,22.74,11400.0,22.0266,22.0557,21.9878,22.0363,11400.0
2009-06-01 10:50:00,22.74,22.74,22.55,22.59,25900.0,22.0363,22.0363,21.8522,21.8909,25900.0
2009-06-01 11:00:00,22.59,22.78,22.58,22.73,17500.0,21.8909,22.075,21.8812,22.0266,17500.0
2009-06-01 11:10:00,22.74,22.74,22.56,22.65,10400.0,22.0363,22.0363,21.8618,21.9491,10400.0
2009-06-01 11:20:00,22.67,22.81,22.67,22.77,12400.0,21.9684,22.1041,21.9684,22.0653,12400.0
2009-06-01 11:30:00,22.74,22.85,22.7,22.7,27400.0,22.0363,22.1429,21.9975,21.9975,27400.0
2009-06-01 11:40:00,22.68,22.74,22.55,22.62,13600.0,21.9781,22.0363,21.8522,21.92,13600.0
2009-06-01 11:50:00,22.6,22.64,22.53,22.58,7500.0,21.9006,21.9394,21.8328,21.8812,7500.0
2009-06-01 12:00:00,22.55,22.64,22.53,22.63,7300.0,21.8522,21.9394,21.8328,21.9297,7300.0
2009-06-01 12:10:00,22.64,22.83,22.62,22.82,16200.0,21.9394,22.1235,21.92,22.1138,16200.0
2009-06-01 12:20:00,22.82,22.82,22.72,22.76,8500.0,22.1138,22.1138,22.0169,22.0557,8500.0
2009-06-01 12:30:00,22.77,22.77,22.7,22.71,8100.0,22.0653,22.0653,21.9975,22.0072,8100.0
2009-06-01 12:40:00,22.71,22.77,22.7,22.77,8500.0,22.0072,22.0653,21.9975,22.0653,8500.0
2009-06-01 12:50:00,22.76,22.77,22.66,22.66,13100.0,22.0557,22.0653,21.9588,21.9588,13100.0
2009-06-01 13:00:00,22.68,22.76,22.63,22.73,9600.0,21.9781,22.0557,21.9297,22.0266,9600.0
2009-06-01 13:10:00,22.75,22.76,22.68,22.69,3900.0,22.046,22.0557,21.9781,21.9878,3900.0
2009-06-01 13:20:00,22.71,22.79,22.69,22.78,3500.0,22.0072,22.0847,21.9878,22.075,3500.0
2009-06-01 13:30:00,22.76,22.79,22.63,22.66,9400.0,22.0557,22.0847,21.9297,21.9588,9400.0
2009-06-01 13:40:00,22.65,22.75,22.63,22.74,6000.0,21.9491,22.046,21.9297,22.0363,6000.0
2009-06-01 13:50:00,22.73,22.76,22.65,22.71,24700.0,22.0266,22.0557,21.9491,22.0072,24700.0
2009-06-01 14:00:00,22.7,22.82,22.7,22.77,21900.0,21.9975,22.1138,21.9975,22.0653,21900.0
2009-06-01 14:10:00,22.76,22.85,22.75,22.81,22100.0,22.0557,22.1429,22.046,22.1041,22100.0
2009-06-01 14:20:00,22.81,22.81,22.66,22.66,13900.0,22.1041,22.1041,21.9588,21.9588,13900.0
2009-06-01 14:30:00,22.65,22.71,22.6,22.71,12100.0,21.9491,22.0072,21.9006,22.0072,12100.0
2009-06-01 14:40:00,22.7,22.73,22.63,22.65,14000.0,21.9975,22.0266,21.9297,21.9491,14000.0
2009-06-01 14:50:00,22.64,22.64,22.6,22.63,3500.0,21.9394,21.9394,21.9006,21.9297,3500.0
2009-06-01 15:00:00,22.64,22.81,22.62,22.65,34300.0,21.9394,22.1041,21.92,21.9491,34300.0
2009-06-01 15:10:00,22.63,22.69,22.57,22.57,13600.0,21.9297,21.9878,21.8715,21.8715,13600.0
2009-06-01 15:20:00,22.55,22.7,22.54,22.64,26700.0,21.8522,21.9975,21.8425,21.9394,26700.0
2009-06-01 15:30:00,22.64,22.95,22.64,22.8,50400.0,21.9394,22.2398,21.9394,22.0944,50400.0
2009-06-01 15:40:00,22.75,22.77,22.67,22.75,31700.0,22.046,22.0653,21.9684,22.046,31700.0
2009-06-01 15:50:00,22.73,22.98,22.65,22.74,76100.0,22.0266,22.2688,21.9491,22.0363,76100.0
2009-06-02 09:30:00,22.73,22.92,22.26,22.92,24500.0,22.0266,22.2107,21.5711,22.2107,24500.0
2009-06-02 09:40:00,22.92,23.0,22.73,22.99,10000.0,22.2107,22.2882,22.0266,22.2785,10000.0
2009-06-02 09:50:00,22.98,23.17,22.92,23.17,17800.0,22.2688,22.453,22.2107,22.453,17800.0
2009-06-02 10:00:00,23.17,23.6,23.17,23.58,37900.0,22.453,22.8697,22.453,22.8503,37900.0
2009-06-02 10:10:00,23.6,23.67,23.4,23.64,28800.0,22.8697,22.9375,22.6759,22.9084,28800.0
2009-06-02 10:20:00,23.64,23.91,23.61,23.76,32500.0,22.9084,23.1701,22.8794,23.0247,32500.0
2009-06-02 10:30:00,23.8,23.8,23.52,23.8,6600.0,23.0635,23.0635,22.7921,23.0635,6600.0
2009-06-02 10:40:00,23.8,23.89,23.75,23.86,6800.0,23.0635,23.1507,23.015,23.1216,6800.0
2009-06-02 10:50:00,23.86,23.88,23.57,23.78,9900.0,23.1216,23.141,22.8406,23.0441,9900.0
2009-06-02 11:00:00,23.8,23.8,23.47,23.48,10500.0,23.0635,23.0635,22.7437,22.7534,10500.0
2009-06-02 11:10:00,23.49,23.53,23.39,23.41,9600.0,22.7631,22.8018,22.6662,22.6855,9600.0
2009-06-02 11:20:00,23.4,23.45,23.37,23.37,6200.0,22.6759,22.7243,22.6468,22.6468,6200.0
2009-06-02 11:30:00,23.36,23.36,23.09,23.09,10800.0,22.6371,22.6371,22.3754,22.3754,10800.0
2009-06-02 11:40:00,23.09,23.18,23.06,23.07,7800.0,22.3754,22.4627,22.3464,22.3561,7800.0
2009-06-02 11:50:00,23.04,23.2,23.04,23.15,11400.0,22.327,22.482,22.327,22.4336,11400.0
2009-06-02 12:00:00,23.18,23.2,23.14,23.16,4700.0,22.4627,22.482,22.4239,22.4433,4700.0
2009-06-02 12:10:00,23.17,23.17,22.96,22.96,8000.0,22.453,22.453,22.2495,22.2495,8000.0
2009-06-02 12:20:00,22.96,22.96,22.68,22.68,18700.0,22.2495,22.2495,21.9781,21.9781,18700.0
2009-06-02 12:30:00,22.69,22.71,22.57,22.65,10300.0,21.9878,22.0072,21.8715,21.9491,10300.0
2009-06-02 12:40:00,22.66,23.1,22.62,23.03,32300.0,21.9588,22.3851,21.92,22.3173,32300.0
2009-06-02 12:50:00,23.03,23.09,22.92,22.99,24900.0,22.3173,22.3754,22.2107,22.2785,24900.0
2009-06-02 13:00:00,23.02,23.02,22.76,22.78,41800.0,22.3076,22.3076,22.0557,22.075,41800.0
2009-06-02 13:10:00,22.78,22.88,22.76,22.8,85400.0,22.075,22.1719,22.0557,22.0944,85400.0
2009-06-02 13:20:00,22.81,22.85,22.71,22.85,6500.0,22.1041,22.1429,22.0072,22.1429,6500.0
2009-06-02 13:30:00,22.85,22.97,22.85,22.97,37500.0,22.1429,22.2592,22.1429,22.2592,37500.0
2009-06-02 13:40:00,22.96,23.1,22.93,23.02,37500.0,22.2495,22.3851,22.2204,22.3076,37500.0
2009-06-02 13:50:00,23.01,23.1,23.01,23.08,16800.0,22.2979,22.3851,22.2979,22.3658,16800.0
2009-06-02 14:00:00,23.09,23.1,22.94,23.02,8500.0,22.3754,22.3851,22.2301,22.3076,8500.0
2009-06-02 14:10:00,22.97,23.1,22.88,23.1,26400.0,22.2592,22.3851,22.1719,22.3851,26400.0
2009-06-02 14:20:00,23.1,23.23,23.05,23.23,17600.0,22.3851,22.5111,22.3367,22.5111,17600.0
2009-06-02 14:30:00,23.25,23.26,23.16,23.18,10400.0,22.5305,22.5402,22.4433,22.4627,10400.0
2009-06-02 14:40:00,23.21,23.31,23.18,23.23,3400.0,22.4917,22.5886,22.4627,22.5111,3400.0
2009-06-02 14:50:00,23.2,23.31,23.13,23.14,32500.0,22.482,22.5886,22.4142,22.4239,32500.0
2009-06-02 15:00:00,23.12,23.19,23.09,23.1,12600.0,22.4045,22.4724,22.3754,22.3851,12600.0
2009-06-02 15:10:00,23.09,23.14,22.98,22.98,20200.0,22.3754,22.4239,22.2688,22.2688,20200.0
2009-06-02 15:20:00,22.98,23.12,22.9,23.09,20900.0,22.2688,22.4045,22.1913,22.3754,20900.0
2009-06-02 15:30:00,23.11,23.21,23.0,23.13,38400.0,22.3948,22.4917,22.2882,22.4142,38400.0
2009-06-02 15:40:00,23.13,23.15,23.07,23.15,18800.0,22.4142,22.4336,22.3561,22.4336,18800.0
2009-06-02 15:50:00,23.14,23.15,22.96,22.97,50500.0,22.4239,22.4336,22.2495,22.2592,50500.0
2009-06-03 09:30:00,23.55,23.67,22.97,23.36,40600.0,22.8212,22.9375,22.2592,22.6371,40600.0
2009-06-03 09:40:00,23.37,23.49,23.35,23.42,6700.0,22.6468,22.7631,22.6274,22.6952,6700.0
2009-06-03 09:50:00,23.42,23.5,23.06,23.1,6700.0,22.6952,22.7728,22.3464,22.3851,6700.0
2009-06-03 10:00:00,23.02,23.18,22.97,23.17,13400.0,22.3076,22.4627,22.2592,22.453,13400.0
2009-06-03 10:10:00,23.15,23.2,23.03,23.06,6900.0,22.4336,22.482,22.3173,22.3464,6900.0
2009-06-03 10:20:00,23.06,23.06,22.82,22.87,9500.0,22.3464,22.3464,22.1138,22.1623,9500.0
2009-06-03 10:30:00,22.88,22.88,22.78,22.79,3200.0,22.1719,22.1719,22.075,22.0847,3200.0
2009-06-03 10:40:00,22.79,22.89,22.79,22.89,2700.0,22.0847,22.1816,22.0847,22.1816,2700.0
2009-06-03 10:50:00,22.88,23.06,22.88,23.06,7100.0,22.1719,22.3464,22.1719,22.3464,7100.0
2009-06-03 11:00:00,23.02,23.16,23.02,23.07,11500.0,22.3076,22.4433,22.3076,22.3561,11500.0
2009-06-03 11:10:00,23.06,23.21,23.06,23.14,7500.0,22.3464,22.4917,22.3464,22.4239,7500.0
2009-06-03 11:20:00,23.13,23.47,23.13,23.43,7600.0,22.4142,22.7437,22.4142,22.7049,7600.0
2009-06-03 11:30:00,23.43,23.43,23.25,23.28,4700.0,22.7049,22.7049,22.5305,22.5596,4700.0
2009-06-03 11:40:00,23.3,23.38,23.25,23.25,4100.0,22.5789,22.6565,22.5305,22.5305,4100.0
2009-06-03 11:50:00,23.24,23.26,23.17,23.18,6400.0,22.5208,22.5402,22.453,22.4627,6400.0
2009-06-03 12:00:00,23.22,23.4,23.2,23.35,8800.0,22.5014,22.6759,22.482,22.6274,8800.0
2009-06-03 12:10:00,23.36,23.41,23.28,23.41,4100.0,22.6371,22.6855,22.5596,22.6855,4100.0
2009-06-03 12:20:00,23.42,23.44,23.34,23.37,8900.0,22.6952,22.7146,22.6177,22.6468,8900.0
2009-06-03 12:30:00,23.38,23.38,23.23,23.28,4200.0,22.6565,22.6565,22.5111,22.5596,4200.0
2009-06-03 12:40:00,23.25,23.42,23.25,23.27,13000.0,22.5305,22.6952,22.5305,22.5499,13000.0
2009-06-03 12:50:00,23.28,23.29,23.05,23.05,4600.0,22.5596,22.5693,22.3367,22.3367,4600.0
2009-06-03 13:00:00,23.05,23.05,22.98,23.01,2800.0,22.3367,22.3367,22.2688,22.2979,2800.0
2009-06-03 13:10:00,23.04,23.04,22.96,22.96,2500.0,22.327,22.327,22.2495,22.2495,2500.0
2009-06-03 13:20:00,22.94,22.99,22.91,22.99,3100.0,22.2301,22.2785,22.201,22.2785,3100.0
2009-06-03 13:30:00,22.98,23.0,22.94,22.98,3000.0,22.2688,22.2882,22.2301,22.2688,3000.0
2009-06-03 13:40:00,22.98,23.0,22.85,22.89,3300.0,22.2688,22.2882,22.1429,22.1816,3300.0
2009-06-03 13:50:00,22.9,22.91,22.85,22.91,2800.0,22.1913,22.201,22.1429,22.201,2800.0
2009-06-03 14:00:00,22.95,23.1,22.94,23.04,7200.0,22.2398,22.3851,22.2301,22.327,7200.0
2009-06-03 14:10:00,23.01,23.06,22.98,23.06,3600.0,22.2979,22.3464,22.2688,22.3464,3600.0
2009-06-03 14:20:00,23.03,23.06,22.94,22.94,3100.0,22.3173,22.3464,22.2301,22.2301,3100.0
2009-06-03 14:30:00,22.92,22.92,22.85,22.85,5900.0,22.2107,22.2107,22.1429,22.1429,5900.0
2009-06-03 14:40:00,22.83,22.88,22.83,22.85,4200.0,22.1235,22.1719,22.1235,22.1429,4200.0
2009-06-03 14:50:00,22.84,23.04,22.81,22.94,10800.0,22.1332,22.327,22.1041,22.2301,10800.0
2009-06-03 15:00:00,22.93,23.03,22.92,23.02,19400.0,22.2204,22.3173,22.2107,22.3076,19400.0
2009-06-03 15:10:00,23.03,23.04,22.9,22.99,28800.0,22.3173,22.327,22.1913,22.2785,28800.0
2009-06-03 15:20:00,23.0,23.04,22.87,22.89,31700.0,22.2882,22.327,22.1623,22.1816,31700.0
2009-06-03 15:30:00,22.85,22.91,22.8,22.8,22800.0,22.1429,22.201,22.0944,22.0944,22800.0
2009-06-03 15:40:00,22.81,23.03,22.75,22.98,32900.0,22.1041,22.3173,22.046,22.2688,32900.0
2009-06-03 15:50:00,22.98,23.12,22.91,23.1,17600.0,22.2688,22.4045,22.201,22.3851,17600.0
2009-06-04 09:30:00,23.39,23.96,23.35,23.52,14400.0,22.6662,23.2185,22.6274,22.7921,14400.0
2009-06-04 09:40:00,23.52,23.7,23.5,23.5,23500.0,22.7921,22.9666,22.7728,22.7728,23500.0
2009-06-04 09:50:00,23.5,23.75,23.38,23.75,13900.0,22.7728,23.015,22.6565,23.015,13900.0
2009-06-04 10:00:00,23.79,23.85,23.41,23.41,19400.0,23.0538,23.1119,22.6855,22.6855,19400.0
2009-06-04 10:10:00,23.44,23.49,23.23,23.23,2500.0,22.7146,22.7631,22.5111,22.5111,2500.0
2009-06-04 10:20:00,23.2,23.35,23.19,23.24,5000.0,22.482,22.6274,22.4724,22.5208,5000.0
2009-06-04 10:30:00,23.26,23.34,23.23,23.31,16400.0,22.5402,22.6177,22.5111,22.5886,16400.0
2009-06-04 10:40:00,23.31,23.5,23.27,23.46,2400.0,22.5886,22.7728,22.5499,22.734,2400.0
2009-06-04 10:50:00,23.46,23.59,23.45,23.58,5100.0,22.734,22.86,22.7243,22.8503,5100.0
2009-06-04 11:00:00,23.6,23.7,23.42,23.5,13900.0,22.8697,22.9666,22.6952,22.7728,13900.0
2009-06-04 11:10:00,23.5,23.5,23.45,23.47,1900.0,22.7728,22.7728,22.7243,22.7437,1900.0
2009-06-04 11:20:00,23.53,23.53,23.45,23.45,4200.0,22.8018,22.8018,22.7243,22.7243,4200.0
2009-06-04 11:30:00,23.41,23.5,23.38,23.5,3000.0,22.6855,22.7728,22.6565,22.7728,3000.0
2009-06-04 11:40:00,23.5,23.52,23.46,23.49,1700.0,22.7728,22.7921,22.734,22.7631,1700.0
2009-06-04 11:50:00,23.51,23.55,23.47,23.48,2200.0,22.7824,22.8212,22.7437,22.7534,2200.0
2009-06-04 12:00:00,23.47,23.47,23.4,23.4,3200.0,22.7437,22.7437,22.6759,22.6759,3200.0
2009-06-04 12:10:00,23.41,23.46,23.41,23.46,2300.0,22.6855,22.734,22.6855,22.734,2300.0
2009-06-04 12:20:00,23.43,23.63,23.43,23.58,10200.0,22.7049,22.8987,22.7049,22.8503,10200.0
2009-06-04 12:30:00,23.59,23.59,23.49,23.49,45800.0,22.86,22.86,22.7631,22.7631,45800.0
2009-06-04 12:40:00,23.51,23.6,23.49,23.5,2000.0,22.7824,22.8697,22.7631,22.7728,2000.0
2009-06-04 12:50:00,23.49,23.6,23.43,23.6,11700.0,22.7631,22.8697,22.7049,22.8697,11700.0
2009-06-04 13:00:00,23.56,23.6,23.55,23.55,2100.0,22.8309,22.8697,22.8212,22.8212,2100.0
2009-06-04 13:10:00,23.56,23.63,23.54,23.63,14200.0,22.8309,22.8987,22.8115,22.8987,14200.0
2009-06-04 13:20:00,23.62,23.79,23.61,23.75,9900.0,22.889,23.0538,22.8794,23.015,9900.0
2009-06-04 13:30:00,23.76,23.79,23.69,23.72,12200.0,23.0247,23.0538,22.9569,22.9859,12200.0
2009-06-04 13:40:00,23.73,23.75,23.69,23.75,3100.0,22.9956,23.015,22.9569,23.015,3100.0
2009-06-04 13:50:00,23.74,23.74,23.64,23.65,5100.0,23.0053,23.0053,22.9084,22.9181,5100.0
2009-06-04 14:00:00,23.68,23.79,23.66,23.78,6200.0,22.9472,23.0538,22.9278,23.0441,6200.0
2009-06-04 14:10:00,23.79,23.81,23.73,23.75,2800.0,23.0538,23.0732,22.9956,23.015,2800.0
2009-06-04 14:20:00,23.76,23.9,23.75,23.9,17800.0,23.0247,23.1604,23.015,23.1604,17800.0
2009-06-04 14:30:00,23.9,23.9,23.68,23.68,11000.0,23.1604,23.1604,22.9472,22.9472,11000.0
2009-06-04 14:40:00,23.69,23.83,23.69,23.8,5600.0,22.9569,23.0925,22.9569,23.0635,5600.0
2009-06-04 14:50:00,23.8,23.82,23.72,23.75,6400.0,23.0635,23.0829,22.9859,23.015,6400.0
2009-06-04 15:00:00,23.74,23.74,23.43,23.43,15500.0,23.0053,23.0053,22.7049,22.7049,15500.0
2009-06-04 15:10:00,23.42,23.59,23.42,23.52,14400.0,22.6952,22.86,22.6952,22.7921,14400.0
2009-06-04 15:20:00,23.52,23.73,23.51,23.61,36200.0,22.7921,22.9956,22.7824,22.8794,36200.0
2009-06-04 15:30:00,23.62,23.66,23.53,23.59,17300.0,22.889,22.9278,22.8018,22.86,17300.0
2009-06-04 15:40:00,23.59,23.6,23.37,23.44,34000.0,22.86,22.8697,22.6468,22.7146,34000.0
2009-06-04 15:50:00,23.43,23.61,23.4,23.51,41300.0,22.7049,22.8794,22.6759,22.7824,41300.0
2009-06-05 09:30:00,23.7,23.91,23.7,23.9,14100.0,22.9666,23.1701,22.9666,23.1604,14100.0
2009-06-05 09:40:00,23.87,23.88,23.54,23.59,12700.0,23.1313,23.141,22.8115,22.86,12700.0
2009-06-05 09:50:00,23.6,23.86,23.59,23.61,28600.0,22.8697,23.1216,22.86,22.8794,28600.0
2009-06-05 10:00:00,23.58,23.71,23.34,23.38,8800.0,22.8503,22.9763,22.6177,22.6565,8800.0
2009-06-05 10:10:00,23.44,23.55,23.44,23.46,3400.0,22.7146,22.8212,22.7146,22.734,3400.0
2009-06-05 10:20:00,23.5,23.62,23.5,23.5,6100.0,22.7728,22.889,22.7728,22.7728,6100.0
2009-06-05 10:30:00,23.52,23.7,23.44,23.7,10000.0,22.7921,22.9666,22.7146,22.9666,10000.0
2009-06-05 10:40:00,23.64,23.72,23.55,23.7,12600.0,22.9084,22.9859,22.8212,22.9666,12600.0
2009-06-05 10:50:00,23.7,23.97,23.7,23.94,31800.0,22.9666,23.2282,22.9666,23.1991,31800.0
2009-06-05 11:00:00,23.93,23.97,23.8,23.85,7000.0,23.1895,23.2282,23.0635,23.1119,7000.0
2009-06-05 11:10:00,23.84,23.84,23.78,23.8,2700.0,23.1022,23.1022,23.0441,23.0635,2700.0
2009-06-05 11:20:00,23.8,23.88,23.72,23.77,9200.0,23.0635,23.141,22.9859,23.0344,9200.0
2009-06-05 11:30:00,23.75,23.81,23.72,23.81,10700.0,23.015,23.0732,22.9859,23.0732,10700.0
2009-06-05 11:40:00,23.81,23.87,23.71,23.85,17300.0,23.0732,23.1313,22.9763,23.1119,17300.0
2009-06-05 11:50:00,23.81,23.86,23.7,23.7,3600.0,23.0732,23.1216,22.9666,22.9666,3600.0
2009-06-05 12:00:00,23.7,23.75,23.7,23.7,3700.0,22.9666,23.015,22.9666,22.9666,3700.0
2009-06-05 12:10:00,23.7,23.72,23.7,23.72,2300.0,22.9666,22.9859,22.9666,22.9859,2300.0
2009-06-05 12:20:00,23.7,23.76,23.67,23.75,6800.0,22.9666,23.0247,22.9375,23.015,6800.0
2009-06-05 12:30:00,23.75,23.79,23.71,23.79,3100.0,23.015,23.0538,22.9763,23.0538,3100.0
2009-06-05 12:40:00,23.73,23.78,23.72,23.77,1800.0,22.9956,23.0441,22.9859,23.0344,1800.0
2009-06-05 12:50:00,23.75,23.77,23.7,23.77,10500.0,23.015,23.0344,22.9666,23.0344,10500.0
2009-06-05 13:00:00,23.74,23.75,23.7,23.71,2000.0,23.0053,23.015,22.9666,22.9763,2000.0
2009-06-05 13:10:00,23.71,23.78,23.66,23.77,8800.0,22.9763,23.0441,22.9278,23.0344,8800.0
2009-06-05 13:20:00,23.76,23.76,23.65,23.7,2100.0,23.0247,23.0247,22.9181,22.9666,2100.0
2009-06-05 13:30:00,23.69,23.75,23.67,23.69,10100.0,22.9569,23.015,22.9375,22.9569,10100.0
2009-06-05 13:40:00,23.69,23.76,23.69,23.73,2500.0,22.9569,23.0247,22.9569,22.9956,2500.0
2009-06-05 13:50:00,23.73,23.77,23.69,23.76,6600.0,22.9956,23.0344,22.9569,23.0247,6600.0
2009-06-05 14:00:00,23.73,23.74,23.61,23.64,5000.0,22.9956,23.0053,22.8794,22.9084,5000.0
2009-06-05 14:10:00,23.61,23.7,23.61,23.62,4600.0,22.8794,22.9666,22.8794,22.889,4600.0
2009-06-05 14:20:00,23.56,23.69,23.5,23.68,9900.0,22.8309,22.9569,22.7728,22.9472,9900.0
2009-06-05 14:30:00,23.62,23.66,23.5,23.62,17500.0,22.889,22.9278,22.7728,22.889,17500.0
2009-06-05 14:40:00,23.57,23.76,23.55,23.69,22300.0,22.8406,23.0247,22.8212,22.9569,22300.0
2009-06-05 14:50:00,23.71,23.78,23.67,23.75,9400.0,22.9763,23.0441,22.9375,23.015,9400.0
2009-06-05 15:00:00,23.75,23.77,23.75,23.75,15300.0,23.015,23.0344,23.015,23.015,15300.0
2009-06-05 15:10:00,23.75,23.77,23.55,23.56,18900.0,23.015,23.0344,22.8212,22.8309,18900.0
2009-06-05 15:20:00,23.55,23.81,23.52,23.74,33100.0,22.8212,23.0732,22.7921,23.0053,33100.0
2009-06-05 15:30:00,23.73,23.75,23.65,23.68,13500.0,22.9956,23.015,22.9181,22.9472,13500.0
2009-06-05 15:40:00,23.71,23.76,23.56,23.6,13700.0,22.9763,23.0247,22.8309,22.8697,13700.0
2009-06-05 15:50:00,23.61,23.69,23.5,23.63,19000.0,22.8794,22.9569,22.7728,22.8987,19000.0
2009-06-08 09:30:00,24.55,24.97,24.17,24.45,60400.0,23.7903,24.1973,23.422,23.6934,60400.0
2009-06-08 09:40:00,24.47,24.58,24.05,24.18,17100.0,23.7127,23.8193,23.3057,23.4317,17100.0
2009-06-08 09:50:00,24.17,24.2,24.06,24.1,9000.0,23.422,23.4511,23.3154,23.3542,9000.0
2009-06-08 10:00:00,24.09,24.09,23.87,24.07,18000.0,23.3445,23.3445,23.1313,23.3251,18000.0
2009-06-08 10:10:00,24.05,24.17,23.76,23.76,14100.0,23.3057,23.422,23.0247,23.0247,14100.0
2009-06-08 10:20:00,23.8,23.93,23.76,23.93,14600.0,23.0635,23.1895,23.0247,23.1895,14600.0
2009-06-08 10:30:00,23.94,24.28,23.94,24.24,13600.0,23.1991,23.5286,23.1991,23.4899,13600.0
2009-06-08 10:40:00,24.25,24.4,24.2,24.39,22700.0,23.4995,23.6449,23.4511,23.6352,22700.0
2009-06-08 10:50:00,24.39,24.5,24.39,24.46,9700.0,23.6352,23.7418,23.6352,23.703,9700.0
2009-06-08 11:00:00,24.46,24.48,24.34,24.41,7600.0,23.703,23.7224,23.5868,23.6546,7600.0
2009-06-08 11:10:00,24.38,24.48,24.35,24.35,7300.0,23.6255,23.7224,23.5965,23.5965,7300.0
2009-06-08 11:20:00,24.34,24.38,24.2,24.28,8000.0,23.5868,23.6255,23.4511,23.5286,8000.0
2009-06-08 11:30:00,24.26,24.33,24.05,24.06,11700.0,23.5092,23.5771,23.3057,23.3154,11700.0
2009-06-08 11:40:00,24.06,24.06,23.98,24.03,14600.0,23.3154,23.3154,23.2379,23.2864,14600.0
2009-06-08 11:50:00,24.05,24.21,24.01,24.18,4200.0,23.3057,23.4608,23.267,23.4317,4200.0
2009-06-08 12:00:00,24.18,24.2,24.08,24.09,15700.0,23.4317,23.4511,23.3348,23.3445,15700.0
2009-06-08 12:10:00,24.07,24.07,24.01,24.01,7100.0,23.3251,23.3251,23.267,23.267,7100.0
2009-06-08 12:20:00,24.01,24.03,24.01,24.03,11000.0,23.267,23.2864,23.267,23.2864,11000.0
2009-06-08 12:30:00,24.01,24.08,23.93,23.98,12100.0,23.267,23.3348,23.1895,23.2379,12100.0
2009-06-08 12:40:00,24.03,24.03,23.84,23.86,4200.0,23.2864,23.2864,23.1022,23.1216,4200.0
2009-06-08 12:50:00,23.86,23.86,23.76,23.76,4100.0,23.1216,23.1216,23.0247,23.0247,4100.0
2009-06-08 13:00:00,23.81,23.81,23.76,23.78,3400.0,23.0732,23.0732,23.0247,23.0441,3400.0
2009-06-08 13:10:00,23.77,23.78,23.76,23.77,4600.0,23.0344,23.0441,23.0247,23.0344,4600.0
2009-06-08 13:20:00,23.77,23.82,23.75,23.8,7900.0,23.0344,23.0829,23.015,23.0635,7900.0
2009-06-08 13:30:00,23.79,23.8,23.78,23.79,12700.0,23.0538,23.0635,23.0441,23.0538,12700.0
2009-06-08 13:40:00,23.79,23.84,23.77,23.84,8900.0,23.0538,23.1022,23.0344,23.1022,8900.0
2009-06-08 13:50:00,23.83,23.83,23.75,23.79,6900.0,23.0925,23.0925,23.015,23.0538,6900.0
2009-06-08 14:00:00,23.78,23.83,23.76,23.76,5200.0,23.0441,23.0925,23.0247,23.0247,5200.0
2009-06-08 14:10:00,23.76,23.79,23.75,23.76,4700.0,23.0247,23.0538,23.015,23.0247,4700.0
2009-06-08 14:20:00,23.76,23.78,23.75,23.77,21600.0,23.0247,23.0441,23.015,23.0344,21600.0
2009-06-08 14:30:00,23.77,23.82,23.66,23.71,22400.0,23.0344,23.0829,22.9278,22.9763,22400.0
2009-06-08 14:40:00,23.7,23.75,23.65,23.7,10800.0,22.9666,23.015,22.9181,22.9666,10800.0
2009-06-08 14:50:00,23.7,23.71,23.65,23.65,11800.0,22.9666,22.9763,22.9181,22.9181,11800.0
2009-06-08 15:00:00,23.65,23.78,23.65,23.72,14600.0,22.9181,23.0441,22.9181,22.9859,14600.0
2009-06-08 15:10:00,23.71,23.81,23.65,23.76,16000.0,22.9763,23.0732,22.9181,23.0247,16000.0
2009-06-08 15:20:00,23.77,23.87,23.76,23.8,22100.0,23.0344,23.1313,23.0247,23.0635,22100.0
2009-06-08 15:30:00,23.81,23.96,23.78,23.78,15700.0,23.0732,23.2185,23.0441,23.0441,15700.0
2009-06-08 15:40:00,23.75,23.83,23.74,23.75,19400.0,23.015,23.0925,23.0053,23.015,19400.0
2009-06-08 15:50:00,23.78,23.78,23.6,23.69,38600.0,23.0441,23.0441,22.8697,22.9569,38600.0
2009-06-09 09:30:00,23.96,24.21,23.76,23.88,8500.0,23.2185,23.4608,23.0247,23.141,8500.0
2009-06-09 09:40:00,23.87,24.21,23.87,24.09,28500.0,23.1313,23.4608,23.1313,23.3445,28500.0
2009-06-09 09:50:00,24.1,24.1,23.95,23.95,5700.0,23.3542,23.3542,23.2088,23.2088,5700.0
2009-06-09 10:00:00,23.96,24.01,23.84,23.85,4300.0,23.2185,23.267,23.1022,23.1119,4300.0
2009-06-09 10:10:00,23.89,24.04,23.81,23.81,6600.0,23.1507,23.296,23.0732,23.0732,6600.0
2009-06-09 10:20:00,23.85,23.85,23.69,23.77,4900.0,23.1119,23.1119,22.9569,23.0344,4900.0
2009-06-09 10:30:00,23.77,23.89,23.76,23.77,5000.0,23.0344,23.1507,23.0247,23.0344,5000.0
2009-06-09 10:40:00,23.79,23.91,23.7,23.71,7600.0,23.0538,23.1701,22.9666,22.9763,7600.0
2009-06-09 10:50:00,23.7,23.73,23.44,23.73,16700.0,22.9666,22.9956,22.7146,22.9956,16700.0
2009-06-09 11:00:00,23.7,23.76,23.63,23.76,2800.0,22.9666,23.0247,22.8987,23.0247,2800.0
2009-06-09 11:10:00,23.78,23.79,23.72,23.72,2400.0,23.0441,23.0538,22.9859,22.9859,2400.0
2009-06-09 11:20:00,23.73,23.9,23.54,23.54,30200.0,22.9956,23.1604,22.8115,22.8115,30200.0
2009-06-09 11:30:00,23.54,23.89,23.49,23.89,23800.0,22.8115,23.1507,22.7631,23.1507,23800.0
2009-06-09 11:40:00,23.89,23.92,23.7,23.7,5700.0,23.1507,23.1798,22.9666,22.9666,5700.0
2009-06-09 11:50:00,23.73,23.75,23.7,23.73,1700.0,22.9956,23.015,22.9666,22.9956,1700.0
2009-06-09 12:00:00,23.71,23.8,23.71,23.8,2000.0,22.9763,23.0635,22.9763,23.0635,2000.0
2009-06-09 12:10:00,23.78,23.8,23.73,23.73,9200.0,23.0441,23.0635,22.9956,22.9956,9200.0
2009-06-09 12:20:00,23.73,23.87,23.71,23.87,2900.0,22.9956,23.1313,22.9763,23.1313,2900.0
2009-06-09 12:30:00,23.86,23.99,23.86,23.98,2100.0,23.1216,23.2476,23.1216,23.2379,2100.0
2009-06-09 12:40:00,24.0,24.0,23.89,23.9,7400.0,23.2573,23.2573,23.1507,23.1604,7400.0
2009-06-09 12:50:00,23.88,23.93,23.85,23.86,2500.0,23.141,23.1895,23.1119,23.1216,2500.0
2009-06-09 13:00:00,23.87,23.98,23.85,23.9,2000.0,23.1313,23.2379,23.1119,23.1604,2000.0
2009-06-09 13:10:00,23.88,23.95,23.78,23.92,6100.0,23.141,23.2088,23.0441,23.1798,6100.0
2009-06-09 13:20:00,23.9,23.9,23.84,23.84,4700.0,23.1604,23.1604,23.1022,23.1022,4700.0
2009-06-09 13:30:00,23.83,23.94,23.81,23.94,5700.0,23.0925,23.1991,23.0732,23.1991,5700.0
2009-06-09 13:40:00,23.99,24.0,23.9,23.99,2200.0,23.2476,23.2573,23.1604,23.2476,2200.0
2009-06-09 13:50:00,23.99,24.03,23.89,24.02,3200.0,23.2476,23.2864,23.1507,23.2767,3200.0
2009-06-09 14:00:00,24.0,24.05,23.96,24.02,8900.0,23.2573,23.3057,23.2185,23.2767,8900.0
2009-06-09 14:10:00,24.05,24.08,23.94,24.02,24200.0,23.3057,23.3348,23.1991,23.2767,24200.0
2009-06-09 14:20:00,24.02,24.15,23.99,24.12,10600.0,23.2767,23.4026,23.2476,23.3736,10600.0
2009-06-09 14:30:00,24.08,24.18,24.07,24.18,16100.0,23.3348,23.4317,23.3251,23.4317,16100.0
2009-06-09 14:40:00,24.18,24.3,24.16,24.22,19400.0,23.4317,23.548,23.4123,23.4705,19400.0
2009-06-09 14:50:00,24.22,24.23,24.15,24.21,5600.0,23.4705,23.4802,23.4026,23.4608,5600.0
2009-06-09 15:00:00,24.2,24.22,24.16,24.16,19000.0,23.4511,23.4705,23.4123,23.4123,19000.0
2009-06-09 15:10:00,24.17,24.18,24.07,24.16,24500.0,23.422,23.4317,23.3251,23.4123,24500.0
2009-06-09 15:20:00,24.16,24.16,24.0,24.02,8600.0,23.4123,23.4123,23.2573,23.2767,8600.0
2009-06-09 15:30:00,24.02,24.03,23.87,24.0,14100.0,23.2767,23.2864,23.1313,23.2573,14100.0
2009-06-09 15:40:00,24.0,24.0,23.91,23.94,7200.0,23.2573,23.2573,23.1701,23.1991,7200.0
2009-06-09 15:50:00,23.94,24.0,23.73,23.95,26200.0,23.1991,23.2573,22.9956,23.2088,26200.0
2009-06-10 09:30:00,24.22,24.3,24.04,24.25,6500.0,23.4705,23.548,23.296,23.4995,6500.0
2009-06-10 09:40:00,24.23,24.42,24.16,24.3,19400.0,23.4802,23.6643,23.4123,23.548,19400.0
2009-06-10 09:50:00,24.3,24.52,24.3,24.52,18800.0,23.548,23.7612,23.548,23.7612,18800.0
2009-06-10 10:00:00,24.5,24.52,24.37,24.43,24900.0,23.7418,23.7612,23.6158,23.674,24900.0
2009-06-10 10:10:00,24.42,24.45,24.2,24.2,17800.0,23.6643,23.6934,23.4511,23.4511,17800.0
2009-06-10 10:20:00,24.22,24.45,24.14,24.37,24500.0,23.4705,23.6934,23.393,23.6158,24500.0
2009-06-10 10:30:00,24.4,24.5,24.36,24.45,19800.0,23.6449,23.7418,23.6061,23.6934,19800.0
2009-06-10 10:40:00,24.45,24.53,24.44,24.5,16900.0,23.6934,23.7709,23.6837,23.7418,16900.0
2009-06-10 10:50:00,24.49,24.53,24.41,24.43,10900.0,23.7321,23.7709,23.6546,23.674,10900.0
2009-06-10 11:00:00,24.44,24.46,24.41,24.44,3600.0,23.6837,23.703,23.6546,23.6837,3600.0
2009-06-10 11:10:00,24.44,24.53,24.42,24.5,22300.0,23.6837,23.7709,23.6643,23.7418,22300.0
2009-06-10 11:20:00,24.52,24.68,24.5,24.61,8300.0,23.7612,23.9162,23.7418,23.8484,8300.0
2009-06-10 11:30:00,24.64,24.68,24.59,24.6,6600.0,23.8775,23.9162,23.829,23.8387,6600.0
2009-06-10 11:40:00,24.61,24.66,24.58,24.66,4100.0,23.8484,23.8969,23.8193,23.8969,4100.0
2009-06-10 11:50:00,24.65,24.66,24.55,24.57,9300.0,23.8872,23.8969,23.7903,23.8096,9300.0
2009-06-10 12:00:00,24.6,24.74,24.6,24.68,10300.0,23.8387,23.9744,23.8387,23.9162,10300.0
2009-06-10 12:10:00,24.67,24.82,24.66,24.76,15200.0,23.9066,24.0519,23.8969,23.9938,15200.0
2009-06-10 12:20:00,24.75,24.79,24.73,24.77,18300.0,23.9841,24.0228,23.9647,24.0035,18300.0
2009-06-10 12:30:00,24.75,24.78,24.73,24.77,9000.0,23.9841,24.0131,23.9647,24.0035,9000.0
2009-06-10 12:40:00,24.77,24.88,24.75,24.84,6700.0,24.0035,24.1101,23.9841,24.0713,6700.0
2009-06-10 12:50:00,24.83,25.02,24.83,25.0,25700.0,24.0616,24.2457,24.0616,24.2263,25700.0
2009-06-10 13:00:00,25.0,25.02,24.9,24.98,25100.0,24.2263,24.2457,24.1294,24.207,25100.0
2009-06-10 13:10:00,25.03,25.03,24.96,25.02,10900.0,24.2554,24.2554,24.1876,24.2457,10900.0
2009-06-10 13:20:00,25.0,25.01,24.82,24.84,8500.0,24.2263,24.236,24.0519,24.0713,8500.0
2009-06-10 13:30:00,24.84,24.84,24.64,24.74,60000.0,24.0713,24.0713,23.8775,23.9744,60000.0
2009-06-10 13:40:00,24.73,24.73,24.63,24.65,12800.0,23.9647,23.9647,23.8678,23.8872,12800.0
2009-06-10 13:50:00,24.64,24.76,24.62,24.67,124600.0,23.8775,23.9938,23.8581,23.9066,124600.0
2009-06-10 14:00:00,24.67,24.67,24.56,24.58,24300.0,23.9066,23.9066,23.8,23.8193,24300.0
2009-06-10 14:10:00,24.57,24.65,24.52,24.61,14100.0,23.8096,23.8872,23.7612,23.8484,14100.0
2009-06-10 14:20:00,24.61,24.65,24.55,24.65,9000.0,23.8484,23.8872,23.7903,23.8872,9000.0
2009-06-10 14:30:00,24.62,24.84,24.55,24.82,12400.0,23.8581,24.0713,23.7903,24.0519,12400.0
2009-06-10 14:40:00,24.8,24.8,24.75,24.8,8000.0,24.0325,24.0325,23.9841,24.0325,8000.0
2009-06-10 14:50:00,24.79,25.06,24.78,24.88,31400.0,24.0228,24.2845,24.0131,24.1101,31400.0
2009-06-10 15:00:00,24.89,24.91,24.72,24.75,25800.0,24.1197,24.1391,23.955,23.9841,25800.0
2009-06-10 15:10:00,24.82,24.89,24.76,24.89,10100.0,24.0519,24.1197,23.9938,24.1197,10100.0
2009-06-10 15:20:00,24.9,25.01,24.82,24.85,21000.0,24.1294,24.236,24.0519,24.081,21000.0
2009-06-10 15:30:00,24.85,25.0,24.85,24.91,15000.0,24.081,24.2263,24.081,24.1391,15000.0
2009-06-10 15:40:00,24.91,24.93,24.84,24.88,23700.0,24.1391,24.1585,24.0713,24.1101,23700.0
2009-06-10 15:50:00,24.87,25.0,24.82,25.0,43400.0,24.1004,24.2263,24.0519,24.2263,43400.0
2009-06-11 09:30:00,25.03,25.21,24.75,24.99,15700.0,24.2554,24.4298,23.9841,24.2166,15700.0
2009-06-11 09:40:00,24.97,25.53,24.97,25.35,26200.0,24.1973,24.7399,24.1973,24.5655,26200.0
2009-06-11 09:50:00,25.46,25.58,25.21,25.22,24800.0,24.6721,24.7884,24.4298,24.4395,24800.0
2009-06-11 10:00:00,25.2,25.22,24.95,25.01,29500.0,24.4201,24.4395,24.1779,24.236,29500.0
2009-06-11 10:10:00,25.02,25.13,25.01,25.05,21200.0,24.2457,24.3523,24.236,24.2748,21200.0
2009-06-11 10:20:00,25.05,25.1,25.0,25.02,6500.0,24.2748,24.3232,24.2263,24.2457,6500.0
2009-06-11 10:30:00,25.05,25.24,25.05,25.24,30500.0,24.2748,24.4589,24.2748,24.4589,30500.0
2009-06-11 10:40:00,25.23,25.26,25.2,25.21,8500.0,24.4492,24.4783,24.4201,24.4298,8500.0
2009-06-11 10:50:00,25.21,25.22,25.17,25.22,9300.0,24.4298,24.4395,24.3911,24.4395,9300.0
2009-06-11 11:00:00,25.18,25.24,25.16,25.23,28100.0,24.4008,24.4589,24.3814,24.4492,28100.0
2009-06-11 11:10:00,25.21,25.21,25.16,25.16,9000.0,24.4298,24.4298,24.3814,24.3814,9000.0
2009-06-11 11:20:00,25.18,25.18,25.02,25.07,11100.0,24.4008,24.4008,24.2457,24.2942,11100.0
2009-06-11 11:30:00,25.06,25.07,25.0,25.02,9200.0,24.2845,24.2942,24.2263,24.2457,9200.0
2009-06-11 11:40:00,25.02,25.05,25.0,25.02,7100.0,24.2457,24.2748,24.2263,24.2457,7100.0
2009-06-11 11:50:00,25.04,25.13,25.04,25.06,4800.0,24.2651,24.3523,24.2651,24.2845,4800.0
2009-06-11 12:00:00,25.05,25.07,25.01,25.06,3500.0,24.2748,24.2942,24.236,24.2845,3500.0
2009-06-11 12:10:00,25.07,25.09,25.02,25.05,4200.0,24.2942,24.3136,24.2457,24.2748,4200.0
2009-06-11 12:20:00,25.09,25.18,25.05,25.08,10400.0,24.3136,24.4008,24.2748,24.3039,10400.0
2009-06-11 12:30:00,25.04,25.14,25.01,25.1,16600.0,24.2651,24.362,24.236,24.3232,16600.0
2009-06-11 12:40:00,25.09,25.11,25.04,25.1,3900.0,24.3136,24.3329,24.2651,24.3232,3900.0
2009-06-11 12:50:00,25.07,25.19,25.01,25.17,4600.0,24.2942,24.4105,24.236,24.3911,4600.0
2009-06-11 13:00:00,25.16,25.24,25.02,25.02,15400.0,24.3814,24.4589,24.2457,24.2457,15400.0
2009-06-11 13:10:00,25.04,25.06,25.01,25.02,7200.0,24.2651,24.2845,24.236,24.2457,7200.0
2009-06-11 13:20:00,25.03,25.18,25.03,25.18,6800.0,24.2554,24.4008,24.2554,24.4008,6800.0
2009-06-11 13:30:00,25.19,25.24,25.12,25.15,5700.0,24.4105,24.4589,24.3426,24.3717,5700.0
2009-06-11 13:40:00,25.13,25.13,25.05,25.06,13900.0,24.3523,24.3523,24.2748,24.2845,13900.0
2009-06-11 13:50:00,25.03,25.08,25.02,25.08,3300.0,24.2554,24.3039,24.2457,24.3039,3300.0
2009-06-11 14:00:00,25.05,25.06,25.02,25.02,4900.0,24.2748,24.2845,24.2457,24.2457,4900.0
2009-06-11 14:10:00,25.05,25.1,25.01,25.09,5100.0,24.2748,24.3232,24.236,24.3136,5100.0
2009-06-11 14:20:00,25.07,25.1,25.04,25.05,4500.0,24.2942,24.3232,24.2651,24.2748,4500.0
2009-06-11 14:30:00,25.05,25.09,24.89,24.95,18400.0,24.2748,24.3136,24.1197,24.1779,18400.0
2009-06-11 14:40:00,24.93,24.96,24.91,24.94,3800.0,24.1585,24.1876,24.1391,24.1682,3800.0
2009-06-11 14:50:00,24.93,25.09,24.93,25.08,9100.0,24.1585,24.3136,24.1585,24.3039,9100.0
2009-06-11 15:00:00,25.08,25.12,25.02,25.1,8400.0,24.3039,24.3426,24.2457,24.3232,8400.0
2009-06-11 15:10:00,25.11,25.11,25.02,25.04,110500.0,24.3329,24.3329,24.2457,24.2651,110500.0
2009-06-11 15:20:00,25.03,25.03,24.88,24.88,7500.0,24.2554,24.2554,24.1101,24.1101,7500.0
2009-06-11 15:30:00,24.88,24.95,24.85,24.92,7300.0,24.1101,24.1779,24.081,24.1488,7300.0
2009-06-11 15:40:00,24.92,24.95,24.8,24.87,10600.0,24.1488,24.1779,24.0325,24.1004,10600.0
2009-06-11 15:50:00,24.85,24.91,24.84,24.85,32700.0,24.081,24.1391,24.0713,24.081,32700.0
2009-06-12 09:30:00,24.12,24.5,23.69,24.41,30500.0,23.3736,23.7418,22.9569,23.6546,30500.0
2009-06-12 09:40:00,24.42,24.77,24.3,24.67,15300.0,23.6643,24.0035,23.548,23.9066,15300.0
2009-06-12 09:50:00,24.7,24.82,24.64,24.69,12000.0,23.9356,24.0519,23.8775,23.9259,12000.0
2009-06-12 10:00:00,24.69,24.79,24.69,24.76,15400.0,23.9259,24.0228,23.9259,23.9938,15400.0
2009-06-12 10:10:00,24.76,25.03,24.75,25.0,14900.0,23.9938,24.2554,23.9841,24.2263,14900.0
2009-06-12 10:20:00,25.01,25.08,24.94,25.0,7100.0,24.236,24.3039,24.1682,24.2263,7100.0
2009-06-12 10:30:00,24.97,25.05,24.9,25.01,5300.0,24.1973,24.2748,24.1294,24.236,5300.0
2009-06-12 10:40:00,25.0,25.05,24.96,24.96,24700.0,24.2263,24.2748,24.1876,24.1876,24700.0
2009-06-12 10:50:00,24.95,24.99,24.81,24.81,8700.0,24.1779,24.2166,24.0422,24.0422,8700.0
2009-06-12 11:00:00,24.81,24.9,24.75,24.83,6900.0,24.0422,24.1294,23.9841,24.0616,6900.0
2009-06-12 11:10:00,24.85,24.92,24.82,24.83,5600.0,24.081,24.1488,24.0519,24.0616,5600.0
2009-06-12 11:20:00,24.82,24.94,24.8,24.94,7700.0,24.0519,24.1682,24.0325,24.1682,7700.0
2009-06-12 11:30:00,24.91,25.01,24.9,25.01,8700.0,24.1391,24.236,24.1294,24.236,8700.0
2009-06-12 11:40:00,24.99,25.04,24.9,24.93,24800.0,24.2166,24.2651,24.1294,24.1585,24800.0
2009-06-12 11:50:00,24.92,25.1,24.89,25.06,21800.0,24.1488,24.3232,24.1197,24.2845,21800.0
2009-06-12 12:00:00,25.07,25.1,24.98,25.07,15700.0,24.2942,24.3232,24.207,24.2942,15700.0
2009-06-12 12:10:00,25.04,25.05,24.98,25.05,4200.0,24.2651,24.2748,24.207,24.2748,4200.0
2009-06-12 12:20:00,25.05,25.06,25.0,25.01,3800.0,24.2748,24.2845,24.2263,24.236,3800.0
2009-06-12 12:30:00,25.0,25.03,24.96,25.0,5000.0,24.2263,24.2554,24.1876,24.2263,5000.0
2009-06-12 12:40:00,25.0,25.08,24.99,25.0,29100.0,24.2263,24.3039,24.2166,24.2263,29100.0
2009-06-12 12:50:00,25.0,25.03,24.96,25.02,5600.0,24.2263,24.2554,24.1876,24.2457,5600.0
2009-06-12 13:00:00,25.05,25.05,24.85,24.85,4500.0,24.2748,24.2748,24.081,24.081,4500.0
2009-06-12 13:10:00,24.85,24.9,24.84,24.89,12700.0,24.081,24.1294,24.0713,24.1197,12700.0
2009-06-12 13:20:00,24.85,24.88,24.81,24.85,7400.0,24.081,24.1101,24.0422,24.081,7400.0
2009-06-12 13:30:00,24.84,24.88,24.81,24.82,4800.0,24.0713,24.1101,24.0422,24.0519,4800.0
2009-06-12 13:40:00,24.82,24.86,24.79,24.82,5900.0,24.0519,24.0907,24.0228,24.0519,5900.0
2009-06-12 13:50:00,24.85,24.88,24.82,24.87,4600.0,24.081,24.1101,24.0519,24.1004,4600.0
2009-06-12 14:00:00,24.86,24.87,24.85,24.86,6200.0,24.0907,24.1004,24.081,24.0907,6200.0
2009-06-12 14:10:00,24.85,24.86,24.85,24.86,4000.0,24.081,24.0907,24.081,24.0907,4000.0
2009-06-12 14:20:00,24.86,24.9,24.85,24.86,8400.0,24.0907,24.1294,24.081,24.0907,8400.0
2009-06-12 14:30:00,24.86,24.97,24.86,24.97,8500.0,24.0907,24.1973,24.0907,24.1973,8500.0
2009-06-12 14:40:00,24.96,25.12,24.96,25.11,12100.0,24.1876,24.3426,24.1876,24.3329,12100.0
2009-06-12 14:50:00,25.11,25.14,25.1,25.13,25000.0,24.3329,24.362,24.3232,24.3523,25000.0
2009-06-12 15:00:00,25.12,25.13,24.96,24.96,13400.0,24.3426,24.3523,24.1876,24.1876,13400.0
2009-06-12 15:10:00,24.97,25.08,24.97,25.08,8000.0,24.1973,24.3039,24.1973,24.3039,8000.0
2009-06-12 15:20:00,25.1,25.28,25.05,25.14,40000.0,24.3232,24.4977,24.2748,24.362,40000.0
2009-06-12 15:30:00,25.17,25.18,24.95,24.95,30000.0,24.3911,24.4008,24.1779,24.1779,30000.0
2009-06-12 15:40:00,24.97,25.07,24.95,25.02,14300.0,24.1973,24.2942,24.1779,24.2457,14300.0
2009-06-12 15:50:00,25.03,25.15,24.99,25.15,39700.0,24.2554,24.3717,24.2166,24.3717,39700.0
2009-06-15 09:30:00,24.93,24.94,24.75,24.88,16700.0,24.1585,24.1682,23.9841,24.1101,16700.0
2009-06-15 09:40:00,24.85,24.91,24.65,24.67,13800.0,24.081,24.1391,23.8872,23.9066,13800.0
2009-06-15 09:50:00,24.67,24.85,24.65,24.8,9800.0,23.9066,24.081,23.8872,24.0325,9800.0
2009-06-15 10:00:00,24.8,24.81,24.68,24.71,14200.0,24.0325,24.0422,23.9162,23.9453,14200.0
2009-06-15 10:10:00,24.71,24.85,24.69,24.84,9100.0,23.9453,24.081,23.9259,24.0713,9100.0
2009-06-15 10:20:00,24.81,24.88,24.68,24.68,3600.0,24.0422,24.1101,23.9162,23.9162,3600.0
2009-06-15 10:30:00,24.68,24.69,24.66,24.68,18200.0,23.9162,23.9259,23.8969,23.9162,18200.0
2009-06-15 10:40:00,24.68,24.69,24.55,24.57,7600.0,23.9162,23.9259,23.7903,23.8096,7600.0
2009-06-15 10:50:00,24.57,24.58,24.5,24.58,4200.0,23.8096,23.8193,23.7418,23.8193,4200.0
2009-06-15 11:00:00,24.53,24.57,24.17,24.17,20400.0,23.7709,23.8096,23.422,23.422,20400.0
2009-06-15 11:10:00,24.17,24.17,24.04,24.11,11100.0,23.422,23.422,23.296,23.3639,11100.0
2009-06-15 11:20:00,24.04,24.07,23.94,23.97,10400.0,23.296,23.3251,23.1991,23.2282,10400.0
2009-06-15 11:30:00,23.99,24.06,23.95,23.98,8200.0,23.2476,23.3154,23.2088,23.2379,8200.0
2009-06-15 11:40:00,23.98,24.02,23.87,23.88,10300.0,23.2379,23.2767,23.1313,23.141,10300.0
2009-06-15 11:50:00,23.88,23.92,23.7,23.78,9000.0,23.141,23.1798,22.9666,23.0441,9000.0
2009-06-15 12:00:00,23.79,23.8,23.72,23.74,6400.0,23.0538,23.0635,22.9859,23.0053,6400.0
2009-06-15 12:10:00,23.73,23.74,23.5,23.55,23400.0,22.9956,23.0053,22.7728,22.8212,23400.0
2009-06-15 12:20:00,23.51,23.56,23.4,23.4,26200.0,22.7824,22.8309,22.6759,22.6759,26200.0
2009-06-15 12:30:00,23.4,23.58,23.4,23.53,9000.0,22.6759,22.8503,22.6759,22.8018,9000.0
2009-06-15 12:40:00,23.54,23.55,23.45,23.46,3300.0,22.8115,22.8212,22.7243,22.734,3300.0
2009-06-15 12:50:00,23.45,23.51,23.33,23.33,12900.0,22.7243,22.7824,22.608,22.608,12900.0
2009-06-15 13:00:00,23.33,23.34,23.25,23.25,10400.0,22.608,22.6177,22.5305,22.5305,10400.0
2009-06-15 13:10:00,23.25,23.3,23.11,23.22,21500.0,22.5305,22.5789,22.3948,22.5014,21500.0
2009-06-15 13:20:00,23.24,23.27,23.14,23.17,16100.0,22.5208,22.5499,22.4239,22.453,16100.0
2009-06-15 13:30:00,23.17,23.17,23.12,23.13,6100.0,22.453,22.453,22.4045,22.4142,6100.0
2009-06-15 13:40:00,23.14,23.39,23.14,23.34,13800.0,22.4239,22.6662,22.4239,22.6177,13800.0
2009-06-15 13:50:00,23.36,23.36,23.3,23.3,2800.0,22.6371,22.6371,22.5789,22.5789,2800.0
2009-06-15 14:00:00,23.32,23.43,23.3,23.38,4200.0,22.5983,22.7049,22.5789,22.6565,4200.0
2009-06-15 14:10:00,23.38,23.48,23.38,23.43,11500.0,22.6565,22.7534,22.6565,22.7049,11500.0
2009-06-15 14:20:00,23.44,23.56,23.44,23.51,5200.0,22.7146,22.8309,22.7146,22.7824,5200.0
2009-06-15 14:30:00,23.53,23.53,23.46,23.47,10800.0,22.8018,22.8018,22.734,22.7437,10800.0
2009-06-15 14:40:00,23.45,23.45,23.38,23.39,14000.0,22.7243,22.7243,22.6565,22.6662,14000.0
2009-06-15 14:50:00,23.42,23.42,23.35,23.39,6200.0,22.6952,22.6952,22.6274,22.6662,6200.0
2009-06-15 15:00:00,23.42,23.55,23.39,23.54,12100.0,22.6952,22.8212,22.6662,22.8115,12100.0
2009-06-15 15:10:00,23.59,23.72,23.54,23.67,13600.0,22.86,22.9859,22.8115,22.9375,13600.0
2009-06-15 15:20:00,23.7,23.86,23.7,23.84,11100.0,22.9666,23.1216,22.9666,23.1022,11100.0
2009-06-15 15:30:00,23.84,23.93,23.83,23.93,18600.0,23.1022,23.1895,23.0925,23.1895,18600.0
2009-06-15 15:40:00,23.94,23.96,23.82,23.92,12600.0,23.1991,23.2185,23.0829,23.1798,12600.0
2009-06-15 15:50:00,23.91,24.06,23.84,24.05,47200.0,23.1701,23.3154,23.1022,23.3057,47200.0
2009-06-16 09:30:00,24.32,24.54,23.99,24.0,8000.0,23.5674,23.7806,23.2476,23.2573,8000.0
2009-06-16 09:40:00,24.06,24.1,24.01,24.1,2700.0,23.3154,23.3542,23.267,23.3542,2700.0
2009-06-16 09:50:00,24.12,24.2,24.05,24.08,8400.0,23.3736,23.4511,23.3057,23.3348,8400.0
2009-06-16 10:00:00,24.05,24.22,24.05,24.15,13200.0,23.3057,23.4705,23.3057,23.4026,13200.0
2009-06-16 10:10:00,24.15,24.19,24.1,24.1,6100.0,23.4026,23.4414,23.3542,23.3542,6100.0
2009-06-16 10:20:00,24.14,24.15,24.04,24.04,12200.0,23.393,23.4026,23.296,23.296,12200.0
2009-06-16 10:30:00,24.04,24.1,23.98,24.02,8800.0,23.296,23.3542,23.2379,23.2767,8800.0
2009-06-16 10:40:00,24.04,24.08,24.0,24.02,10700.0,23.296,23.3348,23.2573,23.2767,10700.0
2009-06-16 10:50:00,24.03,24.1,23.99,24.1,5800.0,23.2864,23.3542,23.2476,23.3542,5800.0
2009-06-16 11:00:00,24.08,24.12,24.03,24.05,5400.0,23.3348,23.3736,23.2864,23.3057,5400.0
2009-06-16 11:10:00,24.05,24.08,24.02,24.02,6500.0,23.3057,23.3348,23.2767,23.2767,6500.0
2009-06-16 11:20:00,24.02,24.06,24.01,24.04,3900.0,23.2767,23.3154,23.267,23.296,3900.0
2009-06-16 11:30:00,24.05,24.07,24.01,24.02,4700.0,23.3057,23.3251,23.267,23.2767,4700.0
2009-06-16 11:40:00,24.06,24.06,23.98,24.0,7000.0,23.3154,23.3154,23.2379,23.2573,7000.0
2009-06-16 11:50:00,24.0,24.01,24.0,24.01,3600.0,23.2573,23.267,23.2573,23.267,3600.0
2009-06-16 12:00:00,24.0,24.01,23.98,24.0,5400.0,23.2573,23.267,23.2379,23.2573,5400.0
2009-06-16 12:10:00,24.0,24.12,23.99,24.08,4300.0,23.2573,23.3736,23.2476,23.3348,4300.0
2009-06-16 12:20:00,24.04,24.1,23.99,24.09,8200.0,23.296,23.3542,23.2476,23.3445,8200.0
2009-06-16 12:30:00,24.06,24.09,23.99,24.02,7100.0,23.3154,23.3445,23.2476,23.2767,7100.0
2009-06-16 12:40:00,24.01,24.02,23.75,23.77,20300.0,23.267,23.2767,23.015,23.0344,20300.0
2009-06-16 12:50:00,23.76,23.78,23.63,23.63,18000.0,23.0247,23.0441,22.8987,22.8987,18000.0
2009-06-16 13:00:00,23.63,23.63,23.5,23.52,11300.0,22.8987,22.8987,22.7728,22.7921,11300.0
2009-06-16 13:10:00,23.52,23.55,23.51,23.52,6600.0,22.7921,22.8212,22.7824,22.7921,6600.0
2009-06-16 13:20:00,23.52,23.53,23.5,23.53,8700.0,22.7921,22.8018,22.7728,22.8018,8700.0
2009-06-16 13:30:00,23.51,23.65,23.51,23.65,11400.0,22.7824,22.9181,22.7824,22.9181,11400.0
2009-06-16 13:40:00,23.63,23.76,23.63,23.74,4700.0,22.8987,23.0247,22.8987,23.0053,4700.0
2009-06-16 13:50:00,23.74,23.74,23.63,23.64,7800.0,23.0053,23.0053,22.8987,22.9084,7800.0
2009-06-16 14:00:00,23.64,23.64,23.33,23.47,17400.0,22.9084,22.9084,22.608,22.7437,17400.0
2009-06-16 14:10:00,23.42,23.58,23.31,23.49,22500.0,22.6952,22.8503,22.5886,22.7631,22500.0
2009-06-16 14:20:00,23.48,23.48,23.34,23.39,9000.0,22.7534,22.7534,22.6177,22.6662,9000.0
2009-06-16 14:30:00,23.36,23.38,23.22,23.31,9500.0,22.6371,22.6565,22.5014,22.5886,9500.0
2009-06-16 14:40:00,23.3,23.31,23.2,23.2,6300.0,22.5789,22.5886,22.482,22.482,6300.0
2009-06-16 14:50:00,23.22,23.41,23.2,23.36,15600.0,22.5014,22.6855,22.482,22.6371,15600.0
2009-06-16 15:00:00,23.37,23.42,23.36,23.36,7500.0,22.6468,22.6952,22.6371,22.6371,7500.0
2009-06-16 15:10:00,23.36,23.37,23.32,23.34,5700.0,22.6371,22.6468,22.5983,22.6177,5700.0
2009-06-16 15:20:00,23.34,23.36,23.26,23.35,8500.0,22.6177,22.6371,22.5402,22.6274,8500.0
2009-06-16 15:30:00,23.35,23.41,23.33,23.37,10800.0,22.6274,22.6855,22.608,22.6468,10800.0
2009-06-16 15:40:00,23.36,23.46,23.31,23.33,19400.0,22.6371,22.734,22.5886,22.608,19400.0
2009-06-16 15:50:00,23.3,23.34,23.23,23.24,34500.0,22.5789,22.6177,22.5111,22.5208,34500.0
2009-06-17 09:30:00,23.17,23.17,22.35,22.88,35200.0,22.453,22.453,21.6583,22.1719,35200.0
2009-06-17 09:40:00,22.93,23.05,22.72,22.72,14200.0,22.2204,22.3367,22.0169,22.0169,14200.0
2009-06-17 09:50:00,22.68,22.69,22.37,22.47,17500.0,21.9781,21.9878,21.6777,21.7746,17500.0
2009-06-17 10:00:00,22.44,22.44,22.06,22.25,24900.0,21.7456,21.7456,21.3773,21.5614,24900.0
2009-06-17 10:10:00,22.26,22.43,22.24,22.43,14500.0,21.5711,21.7359,21.5518,21.7359,14500.0
2009-06-17 10:20:00,22.41,22.43,22.26,22.29,11200.0,21.7165,21.7359,21.5711,21.6002,11200.0
2009-06-17 10:30:00,22.28,22.4,22.25,22.25,14800.0,21.5905,21.7068,21.5614,21.5614,14800.0
2009-06-17 10:40:00,22.26,22.36,22.26,22.34,4700.0,21.5711,21.668,21.5711,21.6487,4700.0
2009-06-17 10:50:00,22.4,22.67,22.33,22.57,14000.0,21.7068,21.9684,21.639,21.8715,14000.0
2009-06-17 11:00:00,22.57,22.9,22.57,22.82,15700.0,21.8715,22.1913,21.8715,22.1138,15700.0
2009-06-17 11:10:00,22.8,22.96,22.8,22.95,5900.0,22.0944,22.2495,22.0944,22.2398,5900.0
2009-06-17 11:20:00,22.97,23.17,22.97,23.0,6500.0,22.2592,22.453,22.2592,22.2882,6500.0
2009-06-17 11:30:00,23.03,23.07,22.93,22.93,4100.0,22.3173,22.3561,22.2204,22.2204,4100.0
2009-06-17 11:40:00,22.93,22.93,22.85,22.86,4700.0,22.2204,22.2204,22.1429,22.1526,4700.0
2009-06-17 11:50:00,22.87,22.91,22.8,22.88,5300.0,22.1623,22.201,22.0944,22.1719,5300.0
2009-06-17 12:00:00,22.91,23.21,22.91,23.11,12100.0,22.201,22.4917,22.201,22.3948,12100.0
2009-06-17 12:10:00,23.09,23.17,23.06,23.17,4500.0,22.3754,22.453,22.3464,22.453,4500.0
2009-06-17 12:20:00,23.15,23.4,23.15,23.27,13700.0,22.4336,22.6759,22.4336,22.5499,13700.0
2009-06-17 12:30:00,23.26,23.26,23.09,23.25,8600.0,22.5402,22.5402,22.3754,22.5305,8600.0
2009-06-17 12:40:00,23.22,23.34,23.21,23.27,2500.0,22.5014,22.6177,22.4917,22.5499,2500.0
2009-06-17 12:50:00,23.19,23.19,23.06,23.1,5000.0,22.4724,22.4724,22.3464,22.3851,5000.0
2009-06-17 13:00:00,23.07,23.07,22.97,23.02,4100.0,22.3561,22.3561,22.2592,22.3076,4100.0
2009-06-17 13:10:00,23.02,23.06,22.97,23.02,11300.0,22.3076,22.3464,22.2592,22.3076,11300.0
2009-06-17 13:20:00,23.0,23.19,22.99,23.19,6300.0,22.2882,22.4724,22.2785,22.4724,6300.0
2009-06-17 13:30:00,23.19,23.49,23.17,23.47,13600.0,22.4724,22.7631,22.453,22.7437,13600.0
2009-06-17 13:40:00,23.43,23.57,23.43,23.49,6800.0,22.7049,22.8406,22.7049,22.7631,6800.0
2009-06-17 13:50:00,23.5,23.51,23.46,23.5,6500.0,22.7728,22.7824,22.734,22.7728,6500.0
2009-06-17 14:00:00,23.5,23.58,23.47,23.48,9000.0,22.7728,22.8503,22.7437,22.7534,9000.0
2009-06-17 14:10:00,23.5,23.51,23.49,23.5,3200.0,22.7728,22.7824,22.7631,22.7728,3200.0
2009-06-17 14:20:00,23.52,23.65,23.51,23.6,8400.0,22.7921,22.9181,22.7824,22.8697,8400.0
2009-06-17 14:30:00,23.59,23.64,23.43,23.49,22900.0,22.86,22.9084,22.7049,22.7631,22900.0
2009-06-17 14:40:00,23.47,23.48,23.34,23.44,4800.0,22.7437,22.7534,22.6177,22.7146,4800.0
2009-06-17 14:50:00,23.4,23.4,23.3,23.38,3200.0,22.6759,22.6759,22.5789,22.6565,3200.0
2009-06-17 15:00:00,23.38,23.48,23.32,23.33,4600.0,22.6565,22.7534,22.5983,22.608,4600.0
2009-06-17 15:10:00,23.33,23.4,23.26,23.32,4500.0,22.608,22.6759,22.5402,22.5983,4500.0
2009-06-17 15:20:00,23.31,23.37,23.27,23.32,8000.0,22.5886,22.6468,22.5499,22.5983,8000.0
2009-06-17 15:30:00,23.26,23.29,23.04,23.08,13700.0,22.5402,22.5693,22.327,22.3658,13700.0
2009-06-17 15:40:00,23.09,23.47,23.08,23.44,23200.0,22.3754,22.7437,22.3658,22.7146,23200.0
2009-06-17 15:50:00,23.43,23.44,23.23,23.32,18500.0,22.7049,22.7146,22.5111,22.5983,18500.0
2009-06-18 09:30:00,23.35,23.68,23.05,23.05,7500.0,22.6274,22.9472,22.3367,22.3367,7500.0
2009-06-18 09:40:00,23.05,23.3,23.0,23.3,5000.0,22.3367,22.5789,22.2882,22.5789,5000.0
2009-06-18 09:50:00,23.31,23.4,23.16,23.39,1100.0,22.5886,22.6759,22.4433,22.6662,1100.0
2009-06-18 10:00:00,23.58,23.59,23.43,23.49,5000.0,22.8503,22.86,22.7049,22.7631,5000.0
2009-06-18 10:10:00,23.5,23.56,23.44,23.47,4400.0,22.7728,22.8309,22.7146,22.7437,4400.0
2009-06-18 10:20:00,23.46,23.49,23.37,23.4,3100.0,22.734,22.7631,22.6468,22.6759,3100.0
2009-06-18 10:30:00,23.39,23.43,23.34,23.36,3500.0,22.6662,22.7049,22.6177,22.6371,3500.0
2009-06-18 10:40:00,23.32,23.32,23.18,23.29,5000.0,22.5983,22.5983,22.4627,22.5693,5000.0
2009-06-18 10:50:00,23.29,23.3,23.2,23.3,6200.0,22.5693,22.5789,22.482,22.5789,6200.0
2009-06-18 11:00:00,23.31,23.43,23.28,23.38,9000.0,22.5886,22.7049,22.5596,22.6565,9000.0
2009-06-18 11:10:00,23.37,23.39,23.29,23.36,2900.0,22.6468,22.6662,22.5693,22.6371,2900.0
2009-06-18 11:20:00,23.41,23.43,23.38,23.4,2200.0,22.6855,22.7049,22.6565,22.6759,2200.0
2009-06-18 11:30:00,23.4,23.42,23.33,23.42,3100.0,22.6759,22.6952,22.608,22.6952,3100.0
2009-06-18 11:40:00,23.42,23.44,23.4,23.42,1200.0,22.6952,22.7146,22.6759,22.6952,1200.0
2009-06-18 11:50:00,23.41,23.5,23.41,23.49,8500.0,22.6855,22.7728,22.6855,22.7631,8500.0
2009-06-18 12:00:00,23.49,23.53,23.49,23.52,1900.0,22.7631,22.8018,22.7631,22.7921,1900.0
2009-06-18 12:10:00,23.49,23.66,23.46,23.58,8400.0,22.7631,22.9278,22.734,22.8503,8400.0
2009-06-18 12:20:00,23.62,23.64,23.4,23.41,8400.0,22.889,22.9084,22.6759,22.6855,8400.0
2009-06-18 12:30:00,23.42,23.46,23.42,23.42,2000.0,22.6952,22.734,22.6952,22.6952,2000.0
2009-06-18 12:40:00,23.44,23.58,23.42,23.58,2300.0,22.7146,22.8503,22.6952,22.8503,2300.0
2009-06-18 12:50:00,23.6,23.74,23.53,23.63,14800.0,22.8697,23.0053,22.8018,22.8987,14800.0
2009-06-18 13:00:00,23.63,23.72,23.61,23.7,5500.0,22.8987,22.9859,22.8794,22.9666,5500.0
2009-06-18 13:10:00,23.71,23.72,23.65,23.65,3500.0,22.9763,22.9859,22.9181,22.9181,3500.0
2009-06-18 13:20:00,23.63,23.79,23.63,23.72,6600.0,22.8987,23.0538,22.8987,22.9859,6600.0
2009-06-18 13:30:00,23.73,23.74,23.67,23.69,2200.0,22.9956,23.0053,22.9375,22.9569,2200.0
2009-06-18 13:40:00,23.67,23.77,23.67,23.77,1600.0,22.9375,23.0344,22.9375,23.0344,1600.0
2009-06-18 13:50:00,23.76,23.76,23.73,23.74,4700.0,23.0247,23.0247,22.9956,23.0053,4700.0
2009-06-18 14:00:00,23.73,23.74,23.67,23.68,4400.0,22.9956,23.0053,22.9375,22.9472,4400.0
2009-06-18 14:10:00,23.68,23.81,23.67,23.77,4000.0,22.9472,23.0732,22.9375,23.0344,4000.0
2009-06-18 14:20:00,23.8,23.8,23.71,23.75,8500.0,23.0635,23.0635,22.9763,23.015,8500.0
2009-06-18 14:30:00,23.75,23.76,23.56,23.59,5000.0,23.015,23.0247,22.8309,22.86,5000.0
2009-06-18 14:40:00,23.57,23.76,23.57,23.76,4400.0,22.8406,23.0247,22.8406,23.0247,4400.0
2009-06-18 14:50:00,23.74,23.8,23.69,23.76,8900.0,23.0053,23.0635,22.9569,23.0247,8900.0
2009-06-18 15:00:00,23.79,23.79,23.71,23.77,9500.0,23.0538,23.0538,22.9763,23.0344,9500.0
2009-06-18 15:10:00,23.76,23.78,23.73,23.76,7700.0,23.0247,23.0441,22.9956,23.0247,7700.0
2009-06-18 15:20:00,23.75,23.76,23.59,23.62,13200.0,23.015,23.0247,22.86,22.889,13200.0
2009-06-18 15:30:00,23.64,23.68,23.5,23.54,7100.0,22.9084,22.9472,22.7728,22.8115,7100.0
2009-06-18 15:40:00,23.54,23.69,23.52,23.65,8900.0,22.8115,22.9569,22.7921,22.9181,8900.0
2009-06-18 15:50:00,23.65,23.71,23.53,23.64,25200.0,22.9181,22.9763,22.8018,22.9084,25200.0
2009-06-19 09:30:00,24.0,24.02,23.71,23.9,87800.0,23.2573,23.2767,22.9763,23.1604,87800.0
2009-06-19 09:40:00,23.81,23.87,23.79,23.87,9400.0,23.0732,23.1313,23.0538,23.1313,9400.0
2009-06-19 09:50:00,23.87,23.99,23.85,23.99,36900.0,23.1313,23.2476,23.1119,23.2476,36900.0
2009-06-19 10:00:00,23.92,24.02,23.9,23.96,7900.0,23.1798,23.2767,23.1604,23.2185,7900.0
2009-06-19 10:10:00,23.95,24.03,23.9,23.98,24800.0,23.2088,23.2864,23.1604,23.2379,24800.0
2009-06-19 10:20:00,23.96,23.96,23.9,23.9,3000.0,23.2185,23.2185,23.1604,23.1604,3000.0
2009-06-19 10:30:00,23.94,24.07,23.94,23.99,7500.0,23.1991,23.3251,23.1991,23.2476,7500.0
2009-06-19 10:40:00,23.99,24.08,23.99,24.02,7500.0,23.2476,23.3348,23.2476,23.2767,7500.0
2009-06-19 10:50:00,24.03,24.06,23.99,24.03,2900.0,23.2864,23.3154,23.2476,23.2864,2900.0
2009-06-19 11:00:00,24.01,24.05,23.98,24.05,2700.0,23.267,23.3057,23.2379,23.3057,2700.0
2009-06-19 11:10:00,24.09,24.09,23.97,23.97,7800.0,23.3445,23.3445,23.2282,23.2282,7800.0
2009-06-19 11:20:00,24.01,24.18,23.97,24.07,13200.0,23.267,23.4317,23.2282,23.3251,13200.0
2009-06-19 11:30:00,24.08,24.08,24.0,24.04,15000.0,23.3348,23.3348,23.2573,23.296,15000.0
2009-06-19 11:40:00,24.04,24.07,24.01,24.03,4400.0,23.296,23.3251,23.267,23.2864,4400.0
2009-06-19 11:50:00,24.07,24.07,24.01,24.03,3400.0,23.3251,23.3251,23.267,23.2864,3400.0
2009-06-19 12:00:00,24.03,24.06,23.92,23.93,4600.0,23.2864,23.3154,23.1798,23.1895,4600.0
2009-06-19 12:10:00,23.9,23.94,23.88,23.88,3400.0,23.1604,23.1991,23.141,23.141,3400.0
2009-06-19 12:20:00,23.88,23.88,23.7,23.72,7000.0,23.141,23.141,22.9666,22.9859,7000.0
2009-06-19 12:30:00,23.75,23.8,23.71,23.76,7300.0,23.015,23.0635,22.9763,23.0247,7300.0
2009-06-19 12:40:00,23.75,23.8,23.75,23.78,4000.0,23.015,23.0635,23.015,23.0441,4000.0
2009-06-19 12:50:00,23.81,23.81,23.73,23.76,3500.0,23.0732,23.0732,22.9956,23.0247,3500.0
2009-06-19 13:00:00,23.76,23.76,23.68,23.68,3100.0,23.0247,23.0247,22.9472,22.9472,3100.0
2009-06-19 13:10:00,23.68,23.76,23.67,23.76,2400.0,22.9472,23.0247,22.9375,23.0247,2400.0
2009-06-19 13:20:00,23.71,23.72,23.69,23.7,2600.0,22.9763,22.9859,22.9569,22.9666,2600.0
2009-06-19 13:30:00,23.72,23.74,23.68,23.72,2300.0,22.9859,23.0053,22.9472,22.9859,2300.0
2009-06-19 13:40:00,23.75,23.75,23.68,23.7,8300.0,23.015,23.015,22.9472,22.9666,8300.0
2009-06-19 13:50:00,23.71,23.72,23.63,23.63,5100.0,22.9763,22.9859,22.8987,22.8987,5100.0
2009-06-19 14:00:00,23.65,23.68,23.59,23.6,3800.0,22.9181,22.9472,22.86,22.8697,3800.0
2009-06-19 14:10:00,23.62,23.64,23.44,23.5,19700.0,22.889,22.9084,22.7146,22.7728,19700.0
2009-06-19 14:20:00,23.53,23.62,23.45,23.61,41600.0,22.8018,22.889,22.7243,22.8794,41600.0
2009-06-19 14:30:00,23.57,23.73,23.57,23.7,11200.0,22.8406,22.9956,22.8406,22.9666,11200.0
2009-06-19 14:40:00,23.74,23.79,23.73,23.75,2700.0,23.0053,23.0538,22.9956,23.015,2700.0
2009-06-19 14:50:00,23.74,23.86,23.74,23.78,7200.0,23.0053,23.1216,23.0053,23.0441,7200.0
2009-06-19 15:00:00,23.76,23.83,23.76,23.78,3500.0,23.0247,23.0925,23.0247,23.0441,3500.0
2009-06-19 15:10:00,23.8,23.85,23.76,23.79,7200.0,23.0635,23.1119,23.0247,23.0538,7200.0
2009-06-19 15:20:00,23.79,23.88,23.79,23.85,4600.0,23.0538,23.141,23.0538,23.1119,4600.0
2009-06-19 15:30:00,23.91,23.96,23.87,23.87,8700.0,23.1701,23.2185,23.1313,23.1313,8700.0
2009-06-19 15:40:00,23.84,23.95,23.83,23.94,13100.0,23.1022,23.2088,23.0925,23.1991,13100.0
2009-06-19 15:50:00,23.95,23.95,23.8,23.84,28900.0,23.2088,23.2088,23.0635,23.1022,28900.0
2009-06-22 09:30:00,23.62,23.62,23.2,23.34,6900.0,22.889,22.889,22.482,22.6177,6900.0
2009-06-22 09:40:00,23.29,23.31,22.8,22.84,11700.0,22.5693,22.5886,22.0944,22.1332,11700.0
2009-06-22 09:50:00,22.83,22.85,22.6,22.6,8800.0,22.1235,22.1429,21.9006,21.9006,8800.0
2009-06-22 10:00:00,22.63,22.69,22.39,22.68,16200.0,21.9297,21.9878,21.6971,21.9781,16200.0
2009-06-22 10:10:00,22.62,22.75,22.6,22.66,6600.0,21.92,22.046,21.9006,21.9588,6600.0
2009-06-22 10:20:00,22.67,22.73,22.67,22.71,2800.0,21.9684,22.0266,21.9684,22.0072,2800.0
2009-06-22 10:30:00,22.7,22.73,22.53,22.6,6300.0,21.9975,22.0266,21.8328,21.9006,6300.0
2009-06-22 10:40:00,22.59,22.62,22.49,22.49,6300.0,21.8909,21.92,21.794,21.794,6300.0
2009-06-22 10:50:00,22.48,22.55,22.41,22.41,9800.0,21.7843,21.8522,21.7165,21.7165,9800.0
2009-06-22 11:00:00,22.41,22.41,22.2,22.27,36300.0,21.7165,21.7165,21.513,21.5808,36300.0
2009-06-22 11:10:00,22.27,22.27,21.78,21.8,24200.0,21.5808,21.5808,21.106,21.1254,24200.0
2009-06-22 11:20:00,21.8,21.82,21.55,21.6,37400.0,21.1254,21.1447,20.8831,20.9316,37400.0
2009-06-22 11:30:00,21.6,21.84,21.53,21.66,13000.0,20.9316,21.1641,20.8637,20.9897,13000.0
2009-06-22 11:40:00,21.62,21.75,21.53,21.53,11600.0,20.9509,21.0769,20.8637,20.8637,11600.0
2009-06-22 11:50:00,21.53,21.53,21.3,21.35,12300.0,20.8637,20.8637,20.6408,20.6893,12300.0
2009-06-22 12:00:00,21.35,21.6,21.29,21.53,30900.0,20.6893,20.9316,20.6311,20.8637,30900.0
2009-06-22 12:10:00,21.53,21.59,21.53,21.54,6800.0,20.8637,20.9219,20.8637,20.8734,6800.0
2009-06-22 12:20:00,21.57,21.57,21.36,21.37,6100.0,20.9025,20.9025,20.699,20.7087,6100.0
2009-06-22 12:30:00,21.37,21.48,21.37,21.38,4700.0,20.7087,20.8153,20.7087,20.7184,4700.0
2009-06-22 12:40:00,21.41,21.45,21.2,21.35,40100.0,20.7474,20.7862,20.5439,20.6893,40100.0
2009-06-22 12:50:00,21.36,21.66,21.32,21.65,25200.0,20.699,20.9897,20.6602,20.98,25200.0
2009-06-22 13:00:00,21.64,21.85,21.58,21.81,20600.0,20.9703,21.1738,20.9122,21.1351,20600.0
2009-06-22 13:10:00,21.82,21.84,21.75,21.84,12100.0,21.1447,21.1641,21.0769,21.1641,12100.0
2009-06-22 13:20:00,21.85,22.02,21.77,21.93,49900.0,21.1738,21.3386,21.0963,21.2513,49900.0
2009-06-22 13:30:00,22.01,22.05,21.93,22.05,3400.0,21.3289,21.3676,21.2513,21.3676,3400.0
2009-06-22 13:40:00,22.06,22.11,21.94,22.0,13300.0,21.3773,21.4258,21.261,21.3192,13300.0
2009-06-22 13:50:00,22.01,22.08,21.98,21.98,5000.0,21.3289,21.3967,21.2998,21.2998,5000.0
2009-06-22 14:00:00,21.99,22.0,21.91,21.91,5000.0,21.3095,21.3192,21.232,21.232,5000.0
2009-06-22 14:10:00,21.91,21.99,21.87,21.99,5500.0,21.232,21.3095,21.1932,21.3095,5500.0
2009-06-22 14:20:00,21.98,22.04,21.95,21.96,7400.0,21.2998,21.3579,21.2707,21.2804,7400.0
2009-06-22 14:30:00,21.96,22.03,21.96,21.99,9200.0,21.2804,21.3482,21.2804,21.3095,9200.0
2009-06-22 14:40:00,22.03,22.03,21.94,22.0,4300.0,21.3482,21.3482,21.261,21.3192,4300.0
2009-06-22 14:50:00,22.0,22.07,21.95,21.95,13200.0,21.3192,21.387,21.2707,21.2707,13200.0
2009-06-22 15:00:00,21.97,21.97,21.86,21.9,16200.0,21.2901,21.2901,21.1835,21.2223,16200.0
2009-06-22 15:10:00,21.9,22.01,21.88,22.0,12100.0,21.2223,21.3289,21.2029,21.3192,12100.0
2009-06-22 15:20:00,22.01,22.01,21.87,21.88,10700.0,21.3289,21.3289,21.1932,21.2029,10700.0
2009-06-22 15:30:00,21.9,21.99,21.86,21.99,22300.0,21.2223,21.3095,21.1835,21.3095,22300.0
2009-06-22 15:40:00,21.95,21.97,21.78,21.84,23200.0,21.2707,21.2901,21.106,21.1641,23200.0
2009-06-22 15:50:00,21.84,21.92,21.8,21.85,47000.0,21.1641,21.2417,21.1254,21.1738,47000.0
2009-06-23 09:30:00,21.75,21.99,21.52,21.92,11300.0,21.0769,21.3095,20.854,21.2417,11300.0
2009-06-23 09:40:00,21.95,22.13,21.76,22.13,9800.0,21.2707,21.4452,21.0866,21.4452,9800.0
2009-06-23 09:50:00,22.17,22.35,22.01,22.04,4800.0,21.4839,21.6583,21.3289,21.3579,4800.0
2009-06-23 10:00:00,22.04,22.08,21.95,21.98,17400.0,21.3579,21.3967,21.2707,21.2998,17400.0
2009-06-23 10:10:00,22.0,22.07,21.9,22.07,5900.0,21.3192,21.387,21.2223,21.387,5900.0
2009-06-23 10:20:00,22.08,22.19,21.93,22.07,5300.0,21.3967,21.5033,21.2513,21.387,5300.0
2009-06-23 10:30:00,22.13,22.13,22.0,22.08,4200.0,21.4452,21.4452,21.3192,21.3967,4200.0
2009-06-23 10:40:00,22.08,22.09,21.93,22.09,4500.0,21.3967,21.4064,21.2513,21.4064,4500.0
2009-06-23 10:50:00,22.06,22.11,22.0,22.03,4000.0,21.3773,21.4258,21.3192,21.3482,4000.0
2009-06-23 11:00:00,22.05,22.05,22.0,22.0,1900.0,21.3676,21.3676,21.3192,21.3192,1900.0
2009-06-23 11:10:00,22.01,22.05,22.0,22.0,4600.0,21.3289,21.3676,21.3192,21.3192,4600.0
2009-06-23 11:20:00,22.02,22.04,22.02,22.04,2500.0,21.3386,21.3579,21.3386,21.3579,2500.0
2009-06-23 11:30:00,22.04,22.06,22.01,22.02,2500.0,21.3579,21.3773,21.3289,21.3386,2500.0
2009-06-23 11:40:00,22.0,22.07,22.0,22.03,900.0,21.3192,21.387,21.3192,21.3482,900.0
2009-06-23 11:50:00,22.03,22.05,22.0,22.0,2500.0,21.3482,21.3676,21.3192,21.3192,2500.0
2009-06-23 12:00:00,22.0,22.05,21.99,22.0,9700.0,21.3192,21.3676,21.3095,21.3192,9700.0
2009-06-23 12:10:00,22.0,22.01,21.97,22.01,6300.0,21.3192,21.3289,21.2901,21.3289,6300.0
2009-06-23 12:20:00,22.02,22.03,22.0,22.02,1600.0,21.3386,21.3482,21.3192,21.3386,1600.0
2009-06-23 12:30:00,22.0,22.07,21.99,22.07,3000.0,21.3192,21.387,21.3095,21.387,3000.0
2009-06-23 12:40:00,22.06,22.06,21.97,21.98,5000.0,21.3773,21.3773,21.2901,21.2998,5000.0
2009-06-23 12:50:00,22.03,22.05,22.02,22.05,900.0,21.3482,21.3676,21.3386,21.3676,900.0
2009-06-23 13:00:00,22.05,22.11,22.01,22.08,1900.0,21.3676,21.4258,21.3289,21.3967,1900.0
2009-06-23 13:10:00,22.1,22.14,22.0,22.03,7200.0,21.4161,21.4548,21.3192,21.3482,7200.0
2009-06-23 13:20:00,22.05,22.06,22.0,22.02,4300.0,21.3676,21.3773,21.3192,21.3386,4300.0
2009-06-23 13:30:00,22.01,22.07,22.0,22.05,3300.0,21.3289,21.387,21.3192,21.3676,3300.0
2009-06-23 13:40:00,22.06,22.06,22.03,22.03,3400.0,21.3773,21.3773,21.3482,21.3482,3400.0
2009-06-23 13:50:00,22.07,22.07,22.03,22.05,3700.0,21.387,21.387,21.3482,21.3676,3700.0
2009-06-23 14:00:00,22.04,22.05,22.0,22.02,4800.0,21.3579,21.3676,21.3192,21.3386,4800.0
2009-06-23 14:10:00,22.03,22.07,22.0,22.06,3900.0,21.3482,21.387,21.3192,21.3773,3900.0
2009-06-23 14:20:00,22.03,22.07,22.03,22.06,1600.0,21.3482,21.387,21.3482,21.3773,1600.0
2009-06-23 14:30:00,22.07,22.07,22.03,22.04,2400.0,21.387,21.387,21.3482,21.3579,2400.0
2009-06-23 14:40:00,22.05,22.05,22.01,22.02,1300.0,21.3676,21.3676,21.3289,21.3386,1300.0
2009-06-23 14:50:00,22.04,22.15,22.04,22.07,3000.0,21.3579,21.4645,21.3579,21.387,3000.0
2009-06-23 15:00:00,22.04,22.09,22.02,22.03,3000.0,21.3579,21.4064,21.3386,21.3482,3000.0
2009-06-23 15:10:00,22.06,22.17,22.06,22.15,3600.0,21.3773,21.4839,21.3773,21.4645,3600.0
2009-06-23 15:20:00,22.12,22.16,22.01,22.01,10300.0,21.4355,21.4742,21.3289,21.3289,10300.0
2009-06-23 15:30:00,22.01,22.12,21.98,22.1,63300.0,21.3289,21.4355,21.2998,21.4161,63300.0
2009-06-23 15:40:00,22.1,22.17,22.03,22.05,37100.0,21.4161,21.4839,21.3482,21.3676,37100.0
2009-06-23 15:50:00,22.05,22.23,21.99,22.07,46600.0,21.3676,21.5421,21.3095,21.387,46600.0
2009-06-24 09:30:00,22.25,22.69,22.18,22.53,7700.0,21.5614,21.9878,21.4936,21.8328,7700.0
2009-06-24 09:40:00,22.52,22.64,22.49,22.63,2900.0,21.8231,21.9394,21.794,21.9297,2900.0
2009-06-24 09:50:00,22.64,22.81,22.64,22.76,3800.0,21.9394,22.1041,21.9394,22.0557,3800.0
2009-06-24 10:00:00,22.76,22.76,22.65,22.75,3500.0,22.0557,22.0557,21.9491,22.046,3500.0
2009-06-24 10:10:00,22.78,22.83,22.78,22.81,1600.0,22.075,22.1235,22.075,22.1041,1600.0
2009-06-24 10:20:00,22.91,22.92,22.81,22.83,2700.0,22.201,22.2107,22.1041,22.1235,2700.0
2009-06-24 10:30:00,22.83,23.01,22.83,22.94,5500.0,22.1235,22.2979,22.1235,22.2301,5500.0
2009-06-24 10:40:00,23.01,23.12,22.97,23.12,5800.0,22.2979,22.4045,22.2592,22.4045,5800.0
2009-06-24 10:50:00,23.16,23.27,23.16,23.26,6200.0,22.4433,22.5499,22.4433,22.5402,6200.0
2009-06-24 11:00:00,23.25,23.28,23.23,23.23,5600.0,22.5305,22.5596,22.5111,22.5111,5600.0
2009-06-24 11:10:00,23.27,23.28,23.2,23.21,2200.0,22.5499,22.5596,22.482,22.4917,2200.0
2009-06-24 11:20:00,23.2,23.26,23.2,23.21,2300.0,22.482,22.5402,22.482,22.4917,2300.0
2009-06-24 11:30:00,23.2,23.21,23.05,23.08,6900.0,22.482,22.4917,22.3367,22.3658,6900.0
2009-06-24 11:40:00,23.1,23.1,23.05,23.08,3000.0,22.3851,22.3851,22.3367,22.3658,3000.0
2009-06-24 11:50:00,23.09,23.09,23.02,23.02,800.0,22.3754,22.3754,22.3076,22.3076,800.0
2009-06-24 12:00:00,23.02,23.08,23.02,23.08,1200.0,22.3076,22.3658,22.3076,22.3658,1200.0
2009-06-24 12:10:00,23.14,23.14,23.09,23.09,1100.0,22.4239,22.4239,22.3754,22.3754,1100.0
2009-06-24 12:20:00,23.1,23.11,23.07,23.09,8800.0,22.3851,22.3948,22.3561,22.3754,8800.0
2009-06-24 12:30:00,23.11,23.11,23.11,23.11,300.0,22.3948,22.3948,22.3948,22.3948,300.0
2009-06-24 12:40:00,23.09,23.15,23.09,23.14,3300.0,22.3754,22.4336,22.3754,22.4239,3300.0
2009-06-24 12:50:00,23.12,23.14,23.12,23.12,1000.0,22.4045,22.4239,22.4045,22.4045,1000.0
2009-06-24 13:00:00,23.13,23.22,23.13,23.22,2600.0,22.4142,22.5014,22.4142,22.5014,2600.0
2009-06-24 13:10:00,23.22,23.29,23.22,23.29,2600.0,22.5014,22.5693,22.5014,22.5693,2600.0
2009-06-24 13:20:00,23.28,23.32,23.28,23.32,1000.0,22.5596,22.5983,22.5596,22.5983,1000.0
2009-06-24 13:30:00,23.32,23.32,23.18,23.18,34900.0,22.5983,22.5983,22.4627,22.4627,34900.0
2009-06-24 13:40:00,23.2,23.26,23.1,23.11,3000.0,22.482,22.5402,22.3851,22.3948,3000.0
2009-06-24 13:50:00,23.11,23.11,23.07,23.07,3300.0,22.3948,22.3948,22.3561,22.3561,3300.0
2009-06-24 14:00:00,23.08,23.16,23.08,23.14,1900.0,22.3658,22.4433,22.3658,22.4239,1900.0
2009-06-24 14:10:00,23.15,23.31,23.15,23.3,2800.0,22.4336,22.5886,22.4336,22.5789,2800.0
2009-06-24 14:20:00,23.26,23.3,23.1,23.1,4300.0,22.5402,22.5789,22.3851,22.3851,4300.0
2009-06-24 14:30:00,23.12,23.12,23.08,23.1,11500.0,22.4045,22.4045,22.3658,22.3851,11500.0
2009-06-24 14:40:00,23.1,23.23,23.08,23.1,4400.0,22.3851,22.5111,22.3658,22.3851,4400.0
2009-06-24 14:50:00,23.08,23.13,23.08,23.1,2700.0,22.3658,22.4142,22.3658,22.3851,2700.0
2009-06-24 15:00:00,23.09,23.12,22.84,22.84,10000.0,22.3754,22.4045,22.1332,22.1332,10000.0
2009-06-24 15:10:00,22.83,22.95,22.79,22.85,13500.0,22.1235,22.2398,22.0847,22.1429,13500.0
2009-06-24 15:20:00,22.83,23.05,22.83,23.05,4700.0,22.1235,22.3367,22.1235,22.3367,4700.0
2009-06-24 15:30:00,23.03,23.03,22.95,22.96,8200.0,22.3173,22.3173,22.2398,22.2495,8200.0
2009-06-24 15:40:00,22.95,23.0,22.84,23.0,7000.0,22.2398,22.2882,22.1332,22.2882,7000.0
2009-06-24 15:50:00,23.0,23.08,22.99,23.01,24500.0,22.2882,22.3658,22.2785,22.2979,24500.0
2009-06-25 09:30:00,22.67,22.97,22.61,22.85,5700.0,21.9684,22.2592,21.9103,22.1429,5700.0
2009-06-25 09:40:00,22.99,23.1,22.94,23.06,5100.0,22.2785,22.3851,22.2301,22.3464,5100.0
2009-06-25 09:50:00,23.02,23.42,22.99,23.42,4900.0,22.3076,22.6952,22.2785,22.6952,4900.0
2009-06-25 10:00:00,23.42,23.75,23.42,23.66,9900.0,22.6952,23.015,22.6952,22.9278,9900.0
2009-06-25 10:10:00,23.66,23.93,23.66,23.76,11500.0,22.9278,23.1895,22.9278,23.0247,11500.0
2009-06-25 10:20:00,23.78,23.82,23.71,23.79,3300.0,23.0441,23.0829,22.9763,23.0538,3300.0
2009-06-25 10:30:00,23.82,23.82,23.76,23.78,4200.0,23.0829,23.0829,23.0247,23.0441,4200.0
2009-06-25 10:40:00,23.8,24.0,23.8,23.86,13400.0,23.0635,23.2573,23.0635,23.1216,13400.0
2009-06-25 10:50:00,23.84,23.99,23.84,23.99,5700.0,23.1022,23.2476,23.1022,23.2476,5700.0
2009-06-25 11:00:00,23.97,24.07,23.94,24.0,6300.0,23.2282,23.3251,23.1991,23.2573,6300.0
2009-06-25 11:10:00,23.99,24.01,23.92,23.99,6700.0,23.2476,23.267,23.1798,23.2476,6700.0
2009-06-25 11:20:00,24.0,24.24,24.0,24.23,12200.0,23.2573,23.4899,23.2573,23.4802,12200.0
2009-06-25 11:30:00,24.25,24.34,24.18,24.2,10600.0,23.4995,23.5868,23.4317,23.4511,10600.0
2009-06-25 11:40:00,24.22,24.26,24.19,24.21,3100.0,23.4705,23.5092,23.4414,23.4608,3100.0
2009-06-25 11:50:00,24.22,24.33,24.2,24.33,5600.0,23.4705,23.5771,23.4511,23.5771,5600.0
2009-06-25 12:00:00,24.39,24.45,24.38,24.44,5300.0,23.6352,23.6934,23.6255,23.6837,5300.0
2009-06-25 12:10:00,24.42,24.44,24.33,24.33,5400.0,23.6643,23.6837,23.5771,23.5771,5400.0
2009-06-25 12:20:00,24.32,24.42,24.32,24.41,1600.0,23.5674,23.6643,23.5674,23.6546,1600.0
2009-06-25 12:30:00,24.41,24.41,24.27,24.31,11600.0,23.6546,23.6546,23.5189,23.5577,11600.0
2009-06-25 12:40:00,24.25,24.36,24.24,24.31,5200.0,23.4995,23.6061,23.4899,23.5577,5200.0
2009-06-25 12:50:00,24.3,24.32,24.06,24.1,9500.0,23.548,23.5674,23.3154,23.3542,9500.0
2009-06-25 13:00:00,24.11,24.36,24.06,24.36,5400.0,23.3639,23.6061,23.3154,23.6061,5400.0
2009-06-25 13:10:00,24.39,24.42,24.34,24.42,5300.0,23.6352,23.6643,23.5868,23.6643,5300.0
2009-06-25 13:20:00,24.42,24.47,24.31,24.31,7000.0,23.6643,23.7127,23.5577,23.5577,7000.0
2009-06-25 13:30:00,24.35,24.35,24.24,24.24,5100.0,23.5965,23.5965,23.4899,23.4899,5100.0
2009-06-25 13:40:00,24.24,24.24,24.1,24.1,12900.0,23.4899,23.4899,23.3542,23.3542,12900.0
2009-06-25 13:50:00,24.1,24.17,24.08,24.15,3300.0,23.3542,23.422,23.3348,23.4026,3300.0
2009-06-25 14:00:00,24.17,24.17,24.05,24.1,7300.0,23.422,23.422,23.3057,23.3542,7300.0
2009-06-25 14:10:00,24.09,24.17,24.05,24.15,9900.0,23.3445,23.422,23.3057,23.4026,9900.0
2009-06-25 14:20:00,24.17,24.22,24.16,24.21,2400.0,23.422,23.4705,23.4123,23.4608,2400.0
2009-06-25 14:30:00,24.23,24.25,24.18,24.2,3200.0,23.4802,23.4995,23.4317,23.4511,3200.0
2009-06-25 14:40:00,24.22,24.44,24.21,24.43,7200.0,23.4705,23.6837,23.4608,23.674,7200.0
2009-06-25 14:50:00,24.44,24.5,24.37,24.37,8100.0,23.6837,23.7418,23.6158,23.6158,8100.0
2009-06-25 15:00:00,24.36,24.37,24.2,24.35,9600.0,23.6061,23.6158,23.4511,23.5965,9600.0
2009-06-25 15:10:00,24.37,24.44,24.35,24.42,14100.0,23.6158,23.6837,23.5965,23.6643,14100.0
2009-06-25 15:20:00,24.41,24.43,24.31,24.38,12900.0,23.6546,23.674,23.5577,23.6255,12900.0
2009-06-25 15:30:00,24.39,24.39,24.16,24.22,22100.0,23.6352,23.6352,23.4123,23.4705,22100.0
2009-06-25 15:40:00,24.24,24.5,24.24,24.49,10700.0,23.4899,23.7418,23.4899,23.7321,10700.0
2009-06-25 15:50:00,24.5,24.58,24.33,24.56,22900.0,23.7418,23.8193,23.5771,23.8,22900.0
2009-06-26 09:30:00,24.3,24.6,24.06,24.46,6300.0,23.548,23.8387,23.3154,23.703,6300.0
2009-06-26 09:40:00,24.52,24.95,24.52,24.95,11500.0,23.7612,24.1779,23.7612,24.1779,11500.0
2009-06-26 09:50:00,24.95,25.0,24.76,24.79,46000.0,24.1779,24.2263,23.9938,24.0228,46000.0
2009-06-26 10:00:00,24.79,24.8,24.62,24.74,4900.0,24.0228,24.0325,23.8581,23.9744,4900.0
2009-06-26 10:10:00,24.74,24.84,24.69,24.81,2200.0,23.9744,24.0713,23.9259,24.0422,2200.0
2009-06-26 10:20:00,24.81,25.0,24.81,24.91,7400.0,24.0422,24.2263,24.0422,24.1391,7400.0
2009-06-26 10:30:00,24.98,24.98,24.91,24.93,3200.0,24.207,24.207,24.1391,24.1585,3200.0
2009-06-26 10:40:00,24.92,24.92,24.66,24.71,5900.0,24.1488,24.1488,23.8969,23.9453,5900.0
2009-06-26 10:50:00,24.72,24.74,24.64,24.74,1600.0,23.955,23.9744,23.8775,23.9744,1600.0
2009-06-26 11:00:00,24.71,24.89,24.7,24.83,3600.0,23.9453,24.1197,23.9356,24.0616,3600.0
2009-06-26 11:10:00,24.87,24.89,24.84,24.88,3800.0,24.1004,24.1197,24.0713,24.1101,3800.0
2009-06-26 11:20:00,24.92,24.94,24.88,24.88,4300.0,24.1488,24.1682,24.1101,24.1101,4300.0
2009-06-26 11:30:00,24.88,24.93,24.85,24.85,4900.0,24.1101,24.1585,24.081,24.081,4900.0
2009-06-26 11:40:00,24.84,24.9,24.65,24.72,7200.0,24.0713,24.1294,23.8872,23.955,7200.0
2009-06-26 11:50:00,24.69,24.92,24.69,24.89,5300.0,23.9259,24.1488,23.9259,24.1197,5300.0
2009-06-26 12:00:00,24.83,25.0,24.83,24.98,3800.0,24.0616,24.2263,24.0616,24.207,3800.0
2009-06-26 12:10:00,24.99,25.08,24.98,25.06,5400.0,24.2166,24.3039,24.207,24.2845,5400.0
2009-06-26 12:20:00,25.06,25.2,25.06,25.19,9800.0,24.2845,24.4201,24.2845,24.4105,9800.0
2009-06-26 12:30:00,25.19,25.25,25.12,25.25,6200.0,24.4105,24.4686,24.3426,24.4686,6200.0
2009-06-26 12:40:00,25.24,25.51,25.23,25.5,44000.0,24.4589,24.7206,24.4492,24.7109,44000.0
2009-06-26 12:50:00,25.54,25.57,25.44,25.5,10200.0,24.7496,24.7787,24.6527,24.7109,10200.0
2009-06-26 13:00:00,25.5,25.5,25.39,25.41,2600.0,24.7109,24.7109,24.6043,24.6236,2600.0
2009-06-26 13:10:00,25.4,25.43,25.35,25.39,3500.0,24.614,24.643,24.5655,24.6043,3500.0
2009-06-26 13:20:00,25.4,25.5,25.36,25.45,3500.0,24.614,24.7109,24.5752,24.6624,3500.0
2009-06-26 13:30:00,25.44,25.47,25.43,25.46,4900.0,24.6527,24.6818,24.643,24.6721,4900.0
2009-06-26 13:40:00,25.44,25.49,25.44,25.45,4400.0,24.6527,24.7012,24.6527,24.6624,4400.0
2009-06-26 13:50:00,25.44,25.46,25.39,25.43,2600.0,24.6527,24.6721,24.6043,24.643,2600.0
2009-06-26 14:00:00,25.39,25.4,25.26,25.28,5500.0,24.6043,24.614,24.4783,24.4977,5500.0
2009-06-26 14:10:00,25.26,25.33,25.21,25.33,3500.0,24.4783,24.5461,24.4298,24.5461,3500.0
2009-06-26 14:20:00,25.3,25.37,25.3,25.37,1000.0,24.5171,24.5849,24.5171,24.5849,1000.0
2009-06-26 14:30:00,25.38,25.5,25.37,25.45,3200.0,24.5946,24.7109,24.5849,24.6624,3200.0
2009-06-26 14:40:00,25.45,25.48,25.43,25.44,1800.0,24.6624,24.6915,24.643,24.6527,1800.0
2009-06-26 14:50:00,25.42,25.48,25.41,25.43,5000.0,24.6333,24.6915,24.6236,24.643,5000.0
2009-06-26 15:00:00,25.43,25.47,25.38,25.38,9600.0,24.643,24.6818,24.5946,24.5946,9600.0
2009-06-26 15:10:00,25.37,25.4,25.35,25.35,3700.0,24.5849,24.614,24.5655,24.5655,3700.0
2009-06-26 15:20:00,25.35,25.42,25.33,25.4,6100.0,24.5655,24.6333,24.5461,24.614,6100.0
2009-06-26 15:30:00,25.41,25.42,25.27,25.35,13700.0,24.6236,24.6333,24.488,24.5655,13700.0
2009-06-26 15:40:00,25.35,25.55,25.35,25.54,16900.0,24.5655,24.7593,24.5655,24.7496,16900.0
2009-06-26 15:50:00,25.53,25.63,25.47,25.57,49900.0,24.7399,24.8368,24.6818,24.7787,49900.0
2009-06-29 09:30:00,25.53,25.86,25.22,25.86,11000.0,24.7399,25.0597,24.4395,25.0597,11000.0
2009-06-29 09:40:00,25.84,25.95,25.74,25.75,6900.0,25.0403,25.1469,24.9434,24.9531,6900.0
2009-06-29 09:50:00,25.76,25.97,25.7,25.89,17600.0,24.9628,25.1663,24.9047,25.0888,17600.0
2009-06-29 10:00:00,25.89,26.07,25.89,26.02,42400.0,25.0888,25.2632,25.0888,25.2148,42400.0
2009-06-29 10:10:00,26.03,26.54,26.03,26.5,28900.0,25.2245,25.7187,25.2245,25.6799,28900.0
2009-06-29 10:20:00,26.55,26.64,26.32,26.56,28200.0,25.7284,25.8156,25.5055,25.7381,28200.0
2009-06-29 10:30:00,26.55,26.64,26.5,26.59,9200.0,25.7284,25.8156,25.6799,25.7671,9200.0
2009-06-29 10:40:00,26.59,26.76,26.52,26.6,22000.0,25.7671,25.9319,25.6993,25.7768,22000.0
2009-06-29 10:50:00,26.6,26.67,26.5,26.61,25200.0,25.7768,25.8447,25.6799,25.7865,25200.0
2009-06-29 11:00:00,26.65,26.65,26.5,26.56,8200.0,25.8253,25.8253,25.6799,25.7381,8200.0
2009-06-29 11:10:00,26.6,26.62,26.5,26.58,8800.0,25.7768,25.7962,25.6799,25.7574,8800.0
2009-06-29 11:20:00,26.55,26.61,26.47,26.58,9000.0,25.7284,25.7865,25.6508,25.7574,9000.0
2009-06-29 11:30:00,26.61,26.68,26.5,26.6,8500.0,25.7865,25.8543,25.6799,25.7768,8500.0
2009-06-29 11:40:00,26.59,26.59,26.51,26.54,6200.0,25.7671,25.7671,25.6896,25.7187,6200.0
2009-06-29 11:50:00,26.52,26.54,26.48,26.53,4700.0,25.6993,25.7187,25.6605,25.709,4700.0
2009-06-29 12:00:00,26.53,26.55,26.49,26.55,2900.0,25.709,25.7284,25.6702,25.7284,2900.0
2009-06-29 12:10:00,26.55,26.55,26.48,26.52,24200.0,25.7284,25.7284,25.6605,25.6993,24200.0
2009-06-29 12:20:00,26.5,26.54,26.46,26.52,9400.0,25.6799,25.7187,25.6412,25.6993,9400.0
2009-06-29 12:30:00,26.5,26.58,26.47,26.51,12900.0,25.6799,25.7574,25.6508,25.6896,12900.0
2009-06-29 12:40:00,26.52,26.73,26.52,26.7,11000.0,25.6993,25.9028,25.6993,25.8737,11000.0
2009-06-29 12:50:00,26.71,26.73,26.6,26.64,6800.0,25.8834,25.9028,25.7768,25.8156,6800.0
2009-06-29 13:00:00,26.63,26.72,26.61,26.67,4100.0,25.8059,25.8931,25.7865,25.8447,4100.0
2009-06-29 13:10:00,26.69,26.8,26.68,26.8,16300.0,25.864,25.9706,25.8543,25.9706,16300.0
2009-06-29 13:20:00,26.84,26.88,26.82,26.86,7800.0,26.0094,26.0482,25.99,26.0288,7800.0
2009-06-29 13:30:00,26.86,26.86,26.77,26.81,6400.0,26.0288,26.0288,25.9416,25.9803,6400.0
2009-06-29 13:40:00,26.8,26.87,26.73,26.74,17100.0,25.9706,26.0385,25.9028,25.9125,17100.0
2009-06-29 13:50:00,26.73,26.87,26.67,26.87,12100.0,25.9028,26.0385,25.8447,26.0385,12100.0
2009-06-29 14:00:00,26.86,26.91,26.83,26.88,17200.0,26.0288,26.0772,25.9997,26.0482,17200.0
2009-06-29 14:10:00,26.87,26.93,26.84,26.86,9500.0,26.0385,26.0966,26.0094,26.0288,9500.0
2009-06-29 14:20:00,26.89,26.89,26.78,26.8,20100.0,26.0578,26.0578,25.9513,25.9706,20100.0
2009-06-29 14:30:00,26.81,26.84,26.64,26.64,12700.0,25.9803,26.0094,25.8156,25.8156,12700.0
2009-06-29 14:40:00,26.63,26.68,26.57,26.58,10500.0,25.8059,25.8543,25.7478,25.7574,10500.0
2009-06-29 14:50:00,26.59,26.7,26.57,26.65,8500.0,25.7671,25.8737,25.7478,25.8253,8500.0
2009-06-29 15:00:00,26.62,26.64,26.54,26.58,10300.0,25.7962,25.8156,25.7187,25.7574,10300.0
2009-06-29 15:10:00,26.59,26.59,26.51,26.55,6700.0,25.7671,25.7671,25.6896,25.7284,6700.0
2009-06-29 15:20:00,26.55,26.61,26.51,26.56,6900.0,25.7284,25.7865,25.6896,25.7381,6900.0
2009-06-29 15:30:00,26.55,26.63,26.51,26.51,16900.0,25.7284,25.8059,25.6896,25.6896,16900.0
2009-06-29 15:40:00,26.54,26.62,26.48,26.52,12100.0,25.7187,25.7962,25.6605,25.6993,12100.0
2009-06-29 15:50:00,26.52,26.68,26.49,26.53,36100.0,25.6993,25.8543,25.6702,25.709,36100.0
2009-06-30 09:30:00,26.53,26.96,26.53,26.86,9000.0,25.709,26.1257,25.709,26.0288,9000.0
2009-06-30 09:40:00,26.92,27.17,26.85,27.17,17200.0,26.0869,26.3292,26.0191,26.3292,17200.0
2009-06-30 09:50:00,27.12,27.42,26.97,27.22,23900.0,26.2807,26.5714,26.1354,26.3776,23900.0
2009-06-30 10:00:00,27.15,27.15,26.83,27.15,29200.0,26.3098,26.3098,25.9997,26.3098,29200.0
2009-06-30 10:10:00,27.12,27.12,27.0,27.08,4000.0,26.2807,26.2807,26.1644,26.242,4000.0
2009-06-30 10:20:00,27.03,27.09,26.83,26.86,18300.0,26.1935,26.2517,25.9997,26.0288,18300.0
2009-06-30 10:30:00,26.85,26.88,26.62,26.77,15900.0,26.0191,26.0482,25.7962,25.9416,15900.0
2009-06-30 10:40:00,26.83,26.96,26.83,26.93,6700.0,25.9997,26.1257,25.9997,26.0966,6700.0
2009-06-30 10:50:00,26.94,26.96,26.92,26.93,5200.0,26.1063,26.1257,26.0869,26.0966,5200.0
2009-06-30 11:00:00,26.93,27.0,26.92,26.96,8500.0,26.0966,26.1644,26.0869,26.1257,8500.0
2009-06-30 11:10:00,26.97,27.0,26.95,26.97,8100.0,26.1354,26.1644,26.116,26.1354,8100.0
2009-06-30 11:20:00,26.97,26.98,26.86,26.89,7100.0,26.1354,26.1451,26.0288,26.0578,7100.0
2009-06-30 11:30:00,26.9,26.95,26.78,26.87,15300.0,26.0675,26.116,25.9513,26.0385,15300.0
2009-06-30 11:40:00,26.86,26.93,26.76,26.88,10600.0,26.0288,26.0966,25.9319,26.0482,10600.0
2009-06-30 11:50:00,26.88,26.9,26.86,26.86,2400.0,26.0482,26.0675,26.0288,26.0288,2400.0
2009-06-30 12:00:00,26.89,26.89,26.86,26.86,400.0,26.0578,26.0578,26.0288,26.0288,400.0
2009-06-30 12:10:00,26.86,26.89,26.8,26.89,3800.0,26.0288,26.0578,25.9706,26.0578,3800.0
2009-06-30 12:20:00,26.81,26.94,26.81,26.94,3600.0,25.9803,26.1063,25.9803,26.1063,3600.0
2009-06-30 12:30:00,26.92,26.95,26.8,26.8,5400.0,26.0869,26.116,25.9706,25.9706,5400.0
2009-06-30 12:40:00,26.8,26.87,26.8,26.82,2200.0,25.9706,26.0385,25.9706,25.99,2200.0
2009-06-30 12:50:00,26.79,26.79,26.75,26.75,3000.0,25.9609,25.9609,25.9222,25.9222,3000.0
2009-06-30 13:00:00,26.75,26.76,26.57,26.6,8700.0,25.9222,25.9319,25.7478,25.7768,8700.0
2009-06-30 13:10:00,26.61,26.63,26.6,26.63,1000.0,25.7865,25.8059,25.7768,25.8059,1000.0
2009-06-30 13:20:00,26.6,26.66,26.6,26.64,8600.0,25.7768,25.835,25.7768,25.8156,8600.0
2009-06-30 13:30:00,26.63,26.65,26.6,26.61,1000.0,25.8059,25.8253,25.7768,25.7865,1000.0
2009-06-30 13:40:00,26.61,26.66,26.61,26.61,2800.0,25.7865,25.835,25.7865,25.7865,2800.0
2009-06-30 13:50:00,26.6,26.61,26.53,26.61,8000.0,25.7768,25.7865,25.709,25.7865,8000.0
2009-06-30 14:00:00,26.61,26.65,26.53,26.6,35600.0,25.7865,25.8253,25.709,25.7768,35600.0
2009-06-30 14:10:00,26.61,26.61,26.6,26.6,1000.0,25.7865,25.7865,25.7768,25.7768,1000.0
2009-06-30 14:20:00,26.6,26.64,26.6,26.62,3300.0,25.7768,25.8156,25.7768,25.7962,3300.0
2009-06-30 14:30:00,26.62,26.7,26.6,26.62,4300.0,25.7962,25.8737,25.7768,25.7962,4300.0
2009-06-30 14:40:00,26.63,26.67,26.63,26.66,6300.0,25.8059,25.8447,25.8059,25.835,6300.0
2009-06-30 14:50:00,26.67,26.73,26.67,26.73,3600.0,25.8447,25.9028,25.8447,25.9028,3600.0
2009-06-30 15:00:00,26.77,26.81,26.75,26.77,5600.0,25.9416,25.9803,25.9222,25.9416,5600.0
2009-06-30 15:10:00,26.76,26.92,26.76,26.85,13500.0,25.9319,26.0869,25.9319,26.0191,13500.0
2009-06-30 15:20:00,26.85,26.96,26.85,26.94,13100.0,26.0191,26.1257,26.0191,26.1063,13100.0
2009-06-30 15:30:00,26.92,27.0,26.81,26.81,30500.0,26.0869,26.1644,25.9803,25.9803,30500.0
2009-06-30 15:40:00,26.82,27.0,26.73,26.99,22500.0,25.99,26.1644,25.9028,26.1548,22500.0
2009-06-30 15:50:00,26.95,26.95,26.82,26.89,39600.0,26.116,26.116,25.99,26.0578,39600.0
2009-07-01 09:30:00,27.06,27.32,26.91,27.2,14900.0,26.2226,26.4745,26.0772,26.3583,14900.0
2009-07-01 09:40:00,27.22,27.25,27.06,27.11,8800.0,26.3776,26.4067,26.2226,26.271,8800.0
2009-07-01 09:50:00,27.21,27.27,27.0,27.04,16000.0,26.3679,26.4261,26.1644,26.2032,16000.0
2009-07-01 10:00:00,27.06,27.06,26.8,26.8,14600.0,26.2226,26.2226,25.9706,25.9706,14600.0
2009-07-01 10:10:00,26.84,26.92,26.63,26.88,9900.0,26.0094,26.0869,25.8059,26.0482,9900.0
2009-07-01 10:20:00,26.88,26.99,26.84,26.93,4200.0,26.0482,26.1548,26.0094,26.0966,4200.0
2009-07-01 10:30:00,26.93,26.95,26.84,26.84,2500.0,26.0966,26.116,26.0094,26.0094,2500.0
2009-07-01 10:40:00,26.86,26.89,26.78,26.82,5800.0,26.0288,26.0578,25.9513,25.99,5800.0
2009-07-01 10:50:00,26.77,26.8,26.62,26.64,16100.0,25.9416,25.9706,25.7962,25.8156,16100.0
2009-07-01 11:00:00,26.64,26.72,26.55,26.61,10700.0,25.8156,25.8931,25.7284,25.7865,10700.0
2009-07-01 11:10:00,26.65,26.69,26.46,26.46,20800.0,25.8253,25.864,25.6412,25.6412,20800.0
2009-07-01 11:20:00,26.47,26.67,26.46,26.5,9100.0,25.6508,25.8447,25.6412,25.6799,9100.0
2009-07-01 11:30:00,26.51,26.66,26.49,26.63,9300.0,25.6896,25.835,25.6702,25.8059,9300.0
2009-07-01 11:40:00,26.63,26.86,26.6,26.85,3800.0,25.8059,26.0288,25.7768,26.0191,3800.0
2009-07-01 11:50:00,26.82,26.92,26.78,26.8,3900.0,25.99,26.0869,25.9513,25.9706,3900.0
2009-07-01 12:00:00,26.81,26.92,26.7,26.84,9000.0,25.9803,26.0869,25.8737,26.0094,9000.0
2009-07-01 12:10:00,26.85,26.9,26.76,26.83,10000.0,26.0191,26.0675,25.9319,25.9997,10000.0
2009-07-01 12:20:00,26.82,26.89,26.72,26.8,11300.0,25.99,26.0578,25.8931,25.9706,11300.0
2009-07-01 12:30:00,26.81,26.82,26.77,26.81,4400.0,25.9803,25.99,25.9416,25.9803,4400.0
2009-07-01 12:40:00,26.78,26.8,26.73,26.76,13800.0,25.9513,25.9706,25.9028,25.9319,13800.0
2009-07-01 12:50:00,26.76,26.8,26.76,26.79,3900.0,25.9319,25.9706,25.9319,25.9609,3900.0
2009-07-01 13:00:00,26.78,26.82,26.76,26.79,19100.0,25.9513,25.99,25.9319,25.9609,19100.0
2009-07-01 13:10:00,26.77,26.81,26.76,26.76,10800.0,25.9416,25.9803,25.9319,25.9319,10800.0
2009-07-01 13:20:00,26.77,26.8,26.75,26.75,2000.0,25.9416,25.9706,25.9222,25.9222,2000.0
2009-07-01 13:30:00,26.73,26.75,26.67,26.67,14100.0,25.9028,25.9222,25.8447,25.8447,14100.0
2009-07-01 13:40:00,26.67,26.67,26.63,26.67,1000.0,25.8447,25.8447,25.8059,25.8447,1000.0
2009-07-01 13:50:00,26.62,26.62,26.54,26.56,6900.0,25.7962,25.7962,25.7187,25.7381,6900.0
2009-07-01 14:00:00,26.55,26.66,26.51,26.62,11900.0,25.7284,25.835,25.6896,25.7962,11900.0
2009-07-01 14:10:00,26.65,26.74,26.63,26.74,2400.0,25.8253,25.9125,25.8059,25.9125,2400.0
2009-07-01 14:20:00,26.74,26.75,26.71,26.75,6200.0,25.9125,25.9222,25.8834,25.9222,6200.0
2009-07-01 14:30:00,26.74,26.75,26.66,26.73,8500.0,25.9125,25.9222,25.835,25.9028,8500.0
2009-07-01 14:40:00,26.73,26.75,26.72,26.75,3600.0,25.9028,25.9222,25.8931,25.9222,3600.0
2009-07-01 14:50:00,26.75,26.75,26.7,26.72,2600.0,25.9222,25.9222,25.8737,25.8931,2600.0
2009-07-01 15:00:00,26.73,26.75,26.69,26.74,7800.0,25.9028,25.9222,25.864,25.9125,7800.0
2009-07-01 15:10:00,26.73,26.73,26.61,26.64,7100.0,25.9028,25.9028,25.7865,25.8156,7100.0
2009-07-01 15:20:00,26.65,26.75,26.62,26.65,5100.0,25.8253,25.9222,25.7962,25.8253,5100.0
2009-07-01 15:30:00,26.62,26.74,26.62,26.68,3900.0,25.7962,25.9125,25.7962,25.8543,3900.0
2009-07-01 15:40:00,26.7,26.75,26.61,26.71,11900.0,25.8737,25.9222,25.7865,25.8834,11900.0
2009-07-01 15:50:00,26.7,26.75,26.61,26.65,21900.0,25.8737,25.9222,25.7865,25.8253,21900.0
2009-07-02 09:30:00,26.96,26.96,26.4,26.5,21400.0,26.1257,26.1257,25.583,25.6799,21400.0
2009-07-02 09:40:00,26.5,26.66,26.43,26.59,17800.0,25.6799,25.835,25.6121,25.7671,17800.0
2009-07-02 09:50:00,26.63,26.63,26.45,26.51,7400.0,25.8059,25.8059,25.6315,25.6896,7400.0
2009-07-02 10:00:00,26.51,26.6,26.45,26.45,13600.0,25.6896,25.7768,25.6315,25.6315,13600.0
2009-07-02 10:10:00,26.49,26.6,26.49,26.55,8800.0,25.6702,25.7768,25.6702,25.7284,8800.0
2009-07-02 10:20:00,26.55,26.57,26.49,26.5,6900.0,25.7284,25.7478,25.6702,25.6799,6900.0
2009-07-02 10:30:00,26.5,26.59,26.47,26.5,8600.0,25.6799,25.7671,25.6508,25.6799,8600.0
2009-07-02 10:40:00,26.52,26.53,26.44,26.45,19300.0,25.6993,25.709,25.6218,25.6315,19300.0
2009-07-02 10:50:00,26.45,26.48,26.4,26.42,10300.0,25.6315,25.6605,25.583,25.6024,10300.0
2009-07-02 11:00:00,26.4,26.46,26.31,26.46,11900.0,25.583,25.6412,25.4958,25.6412,11900.0
2009-07-02 11:10:00,26.46,26.49,26.37,26.37,3600.0,25.6412,25.6702,25.5539,25.5539,3600.0
2009-07-02 11:20:00,26.38,26.38,26.31,26.33,1200.0,25.5636,25.5636,25.4958,25.5152,1200.0
2009-07-02 11:30:00,26.35,26.35,26.24,26.33,2500.0,25.5346,25.5346,25.428,25.5152,2500.0
2009-07-02 11:40:00,26.33,26.33,26.22,26.26,3200.0,25.5152,25.5152,25.4086,25.4473,3200.0
2009-07-02 11:50:00,26.28,26.39,26.26,26.27,26400.0,25.4667,25.5733,25.4473,25.457,26400.0
2009-07-02 12:00:00,26.32,26.39,26.25,26.3,26600.0,25.5055,25.5733,25.4377,25.4861,26600.0
2009-07-02 12:10:00,26.28,26.38,26.22,26.29,27400.0,25.4667,25.5636,25.4086,25.4764,27400.0
2009-07-02 12:20:00,26.25,26.3,26.19,26.3,18600.0,25.4377,25.4861,25.3795,25.4861,18600.0
2009-07-02 12:30:00,26.25,26.35,26.24,26.28,12100.0,25.4377,25.5346,25.428,25.4667,12100.0
2009-07-02 12:40:00,26.27,26.33,26.23,26.25,5100.0,25.457,25.5152,25.4183,25.4377,5100.0
2009-07-02 12:50:00,26.26,26.28,26.23,26.24,1600.0,25.4473,25.4667,25.4183,25.428,1600.0
2009-07-02 13:00:00,26.25,26.35,26.25,26.35,3900.0,25.4377,25.5346,25.4377,25.5346,3900.0
2009-07-02 13:10:00,26.33,26.36,26.27,26.28,4600.0,25.5152,25.5443,25.457,25.4667,4600.0
2009-07-02 13:20:00,26.28,26.3,26.26,26.3,4000.0,25.4667,25.4861,25.4473,25.4861,4000.0
2009-07-02 13:30:00,26.27,26.29,26.19,26.25,2800.0,25.457,25.4764,25.3795,25.4377,2800.0
2009-07-02 13:40:00,26.26,26.31,26.25,26.25,3100.0,25.4473,25.4958,25.4377,25.4377,3100.0
2009-07-02 13:50:00,26.24,26.31,26.19,26.29,15700.0,25.428,25.4958,25.3795,25.4764,15700.0
2009-07-02 14:00:00,26.29,26.41,26.29,26.34,5000.0,25.4764,25.5927,25.4764,25.5249,5000.0
2009-07-02 14:10:00,26.34,26.34,26.2,26.21,4400.0,25.5249,25.5249,25.3892,25.3989,4400.0
2009-07-02 14:20:00,26.23,26.28,26.23,26.26,3700.0,25.4183,25.4667,25.4183,25.4473,3700.0
2009-07-02 14:30:00,26.24,26.28,26.17,26.26,7800.0,25.428,25.4667,25.3601,25.4473,7800.0
2009-07-02 14:40:00,26.24,26.26,26.23,26.24,1900.0,25.428,25.4473,25.4183,25.428,1900.0
2009-07-02 14:50:00,26.24,26.27,26.23,26.27,1200.0,25.428,25.457,25.4183,25.457,1200.0
2009-07-02 15:00:00,26.26,26.26,26.25,26.25,4200.0,25.4473,25.4473,25.4377,25.4377,4200.0
2009-07-02 15:10:00,26.26,26.26,26.17,26.19,8100.0,25.4473,25.4473,25.3601,25.3795,8100.0
2009-07-02 15:20:00,26.19,26.25,26.16,26.25,24100.0,25.3795,25.4377,25.3504,25.4377,24100.0
2009-07-02 15:30:00,26.25,26.25,26.16,26.23,6200.0,25.4377,25.4377,25.3504,25.4183,6200.0
2009-07-02 15:40:00,26.23,26.29,26.2,26.26,12300.0,25.4183,25.4764,25.3892,25.4473,12300.0
2009-07-02 15:50:00,26.26,26.26,26.15,26.16,19700.0,25.4473,25.4473,25.3407,25.3504,19700.0
2009-07-06 09:30:00,26.0,26.1,25.69,25.69,29700.0,25.1954,25.2923,24.895,24.895,29700.0
2009-07-06 09:40:00,25.74,25.75,25.33,25.45,12800.0,24.9434,24.9531,24.5461,24.6624,12800.0
2009-07-06 09:50:00,25.36,25.36,25.02,25.03,13700.0,24.5752,24.5752,24.2457,24.2554,13700.0
2009-07-06 10:00:00,25.05,25.25,25.02,25.02,19400.0,24.2748,24.4686,24.2457,24.2457,19400.0
2009-07-06 10:10:00,25.02,25.16,25.02,25.02,12300.0,24.2457,24.3814,24.2457,24.2457,12300.0
2009-07-06 10:20:00,25.03,25.03,24.81,24.86,34000.0,24.2554,24.2554,24.0422,24.0907,34000.0
2009-07-06 10:30:00,24.86,24.94,24.77,24.77,8400.0,24.0907,24.1682,24.0035,24.0035,8400.0
2009-07-06 10:40:00,24.78,24.89,24.78,24.83,4400.0,24.0131,24.1197,24.0131,24.0616,4400.0
2009-07-06 10:50:00,24.83,24.87,24.57,24.62,11800.0,24.0616,24.1004,23.8096,23.8581,11800.0
2009-07-06 11:00:00,24.6,24.61,24.5,24.55,4100.0,23.8387,23.8484,23.7418,23.7903,4100.0
2009-07-06 11:10:00,24.53,24.58,24.43,24.43,6900.0,23.7709,23.8193,23.674,23.674,6900.0
2009-07-06 11:20:00,24.46,24.49,24.31,24.31,6300.0,23.703,23.7321,23.5577,23.5577,6300.0
2009-07-06 11:30:00,24.31,24.31,24.23,24.25,9400.0,23.5577,23.5577,23.4802,23.4995,9400.0
2009-07-06 11:40:00,24.26,24.31,24.24,24.31,5200.0,23.5092,23.5577,23.4899,23.5577,5200.0
2009-07-06 11:50:00,24.34,24.38,24.3,24.3,10700.0,23.5868,23.6255,23.548,23.548,10700.0
2009-07-06 12:00:00,24.3,24.37,24.15,24.21,14000.0,23.548,23.6158,23.4026,23.4608,14000.0
2009-07-06 12:10:00,24.2,24.33,24.16,24.25,5500.0,23.4511,23.5771,23.4123,23.4995,5500.0
2009-07-06 12:20:00,24.26,24.29,24.15,24.17,3800.0,23.5092,23.5383,23.4026,23.422,3800.0
2009-07-06 12:30:00,24.18,24.2,24.11,24.14,8100.0,23.4317,23.4511,23.3639,23.393,8100.0
2009-07-06 12:40:00,24.15,24.2,24.14,24.2,4500.0,23.4026,23.4511,23.393,23.4511,4500.0
2009-07-06 12:50:00,24.22,24.22,24.13,24.14,13200.0,23.4705,23.4705,23.3833,23.393,13200.0
2009-07-06 13:00:00,24.14,24.28,24.12,24.28,6900.0,23.393,23.5286,23.3736,23.5286,6900.0
2009-07-06 13:10:00,24.28,24.48,24.28,24.38,6600.0,23.5286,23.7224,23.5286,23.6255,6600.0
2009-07-06 13:20:00,24.3,24.37,24.29,24.29,3300.0,23.548,23.6158,23.5383,23.5383,3300.0
2009-07-06 13:30:00,24.26,24.27,24.15,24.23,4900.0,23.5092,23.5189,23.4026,23.4802,4900.0
2009-07-06 13:40:00,24.23,24.23,24.13,24.13,4100.0,23.4802,23.4802,23.3833,23.3833,4100.0
2009-07-06 13:50:00,24.14,24.21,24.13,24.16,4700.0,23.393,23.4608,23.3833,23.4123,4700.0
2009-07-06 14:00:00,24.16,24.21,24.14,24.21,3800.0,23.4123,23.4608,23.393,23.4608,3800.0
2009-07-06 14:10:00,24.22,24.32,24.21,24.24,4800.0,23.4705,23.5674,23.4608,23.4899,4800.0
2009-07-06 14:20:00,24.23,24.27,24.11,24.25,7100.0,23.4802,23.5189,23.3639,23.4995,7100.0
2009-07-06 14:30:00,24.24,24.28,24.24,24.27,2700.0,23.4899,23.5286,23.4899,23.5189,2700.0
2009-07-06 14:40:00,24.27,24.33,24.2,24.31,4400.0,23.5189,23.5771,23.4511,23.5577,4400.0
2009-07-06 14:50:00,24.28,24.3,24.15,24.15,6000.0,23.5286,23.548,23.4026,23.4026,6000.0
2009-07-06 15:00:00,24.19,24.6,24.19,24.49,12500.0,23.4414,23.8387,23.4414,23.7321,12500.0
2009-07-06 15:10:00,24.48,24.59,24.34,24.52,8000.0,23.7224,23.829,23.5868,23.7612,8000.0
2009-07-06 15:20:00,24.49,24.58,24.43,24.5,9800.0,23.7321,23.8193,23.674,23.7418,9800.0
2009-07-06 15:30:00,24.5,24.5,24.24,24.34,16900.0,23.7418,23.7418,23.4899,23.5868,16900.0
2009-07-06 15:40:00,24.33,24.58,24.24,24.55,18200.0,23.5771,23.8193,23.4899,23.7903,18200.0
2009-07-06 15:50:00,24.51,24.65,24.45,24.56,18400.0,23.7515,23.8872,23.6934,23.8,18400.0
2009-07-07 09:30:00,24.57,24.75,24.3,24.65,8700.0,23.8096,23.9841,23.548,23.8872,8700.0
2009-07-07 09:40:00,24.57,24.61,24.2,24.25,24500.0,23.8096,23.8484,23.4511,23.4995,24500.0
2009-07-07 09:50:00,24.27,24.43,24.27,24.38,2400.0,23.5189,23.674,23.5189,23.6255,2400.0
2009-07-07 10:00:00,24.48,24.8,24.35,24.39,29700.0,23.7224,24.0325,23.5965,23.6352,29700.0
2009-07-07 10:10:00,24.44,24.44,24.24,24.44,4900.0,23.6837,23.6837,23.4899,23.6837,4900.0
2009-07-07 10:20:00,24.48,24.56,24.45,24.55,2800.0,23.7224,23.8,23.6934,23.7903,2800.0
2009-07-07 10:30:00,24.55,24.55,24.55,24.55,0.0,23.7903,23.7903,23.7903,23.7903,0.0
2009-07-07 10:40:00,24.52,24.52,24.51,24.51,700.0,23.7612,23.7612,23.7515,23.7515,700.0
2009-07-07 10:50:00,24.56,24.61,24.55,24.55,1000.0,23.8,23.8484,23.7903,23.7903,1000.0
2009-07-07 11:00:00,24.55,24.55,24.4,24.47,2600.0,23.7903,23.7903,23.6449,23.7127,2600.0
2009-07-07 11:10:00,24.47,24.66,24.47,24.51,9500.0,23.7127,23.8969,23.7127,23.7515,9500.0
2009-07-07 11:20:00,24.59,24.62,24.5,24.5,1400.0,23.829,23.8581,23.7418,23.7418,1400.0
2009-07-07 11:30:00,24.38,24.48,24.32,24.37,1300.0,23.6255,23.7224,23.5674,23.6158,1300.0
2009-07-07 11:40:00,24.36,24.36,24.21,24.21,900.0,23.6061,23.6061,23.4608,23.4608,900.0
2009-07-07 11:50:00,24.21,24.29,24.14,24.29,900.0,23.4608,23.5383,23.393,23.5383,900.0
2009-07-07 12:00:00,24.24,24.24,24.2,24.2,600.0,23.4899,23.4899,23.4511,23.4511,600.0
2009-07-07 12:10:00,24.15,24.18,24.14,24.18,1300.0,23.4026,23.4317,23.393,23.4317,1300.0
2009-07-07 12:20:00,24.12,24.18,24.01,24.08,4600.0,23.3736,23.4317,23.267,23.3348,4600.0
2009-07-07 12:30:00,24.09,24.09,24.06,24.07,1100.0,23.3445,23.3445,23.3154,23.3251,1100.0
2009-07-07 12:40:00,24.03,24.1,24.03,24.09,1100.0,23.2864,23.3542,23.2864,23.3445,1100.0
2009-07-07 12:50:00,24.09,24.14,24.05,24.12,1700.0,23.3445,23.393,23.3057,23.3736,1700.0
2009-07-07 13:00:00,24.08,24.1,24.0,24.06,3500.0,23.3348,23.3542,23.2573,23.3154,3500.0
2009-07-07 13:10:00,24.14,24.15,24.04,24.04,800.0,23.393,23.4026,23.296,23.296,800.0
2009-07-07 13:20:00,24.05,24.14,24.05,24.11,3900.0,23.3057,23.393,23.3057,23.3639,3900.0
2009-07-07 13:30:00,24.17,24.2,24.13,24.16,2300.0,23.422,23.4511,23.3833,23.4123,2300.0
2009-07-07 13:40:00,24.13,24.16,24.13,24.13,1700.0,23.3833,23.4123,23.3833,23.3833,1700.0
2009-07-07 13:50:00,24.15,24.16,24.15,24.15,1400.0,23.4026,23.4123,23.4026,23.4026,1400.0
2009-07-07 14:00:00,24.15,24.2,24.14,24.16,8300.0,23.4026,23.4511,23.393,23.4123,8300.0
2009-07-07 14:10:00,24.16,24.19,24.15,24.17,13300.0,23.4123,23.4414,23.4026,23.422,13300.0
2009-07-07 14:20:00,24.17,24.2,24.16,24.2,9100.0,23.422,23.4511,23.4123,23.4511,9100.0
2009-07-07 14:30:00,24.18,24.3,24.15,24.3,13200.0,23.4317,23.548,23.4026,23.548,13200.0
2009-07-07 14:40:00,24.3,24.31,24.17,24.2,4000.0,23.548,23.5577,23.422,23.4511,4000.0
2009-07-07 14:50:00,24.19,24.2,24.02,24.2,11400.0,23.4414,23.4511,23.2767,23.4511,11400.0
2009-07-07 15:00:00,24.2,24.2,24.1,24.1,3000.0,23.4511,23.4511,23.3542,23.3542,3000.0
2009-07-07 15:10:00,24.11,24.14,24.1,24.11,1400.0,23.3639,23.393,23.3542,23.3639,1400.0
2009-07-07 15:20:00,24.08,24.3,24.08,24.29,9300.0,23.3348,23.548,23.3348,23.5383,9300.0
2009-07-07 15:30:00,24.3,24.3,24.1,24.13,7700.0,23.548,23.548,23.3542,23.3833,7700.0
2009-07-07 15:40:00,24.11,24.13,23.96,24.01,15000.0,23.3639,23.3833,23.2185,23.267,15000.0
2009-07-07 15:50:00,24.0,24.15,23.99,24.1,20800.0,23.2573,23.4026,23.2476,23.3542,20800.0
2009-07-08 09:30:00,24.12,24.12,23.44,23.55,8300.0,23.3736,23.3736,22.7146,22.8212,8300.0
2009-07-08 09:40:00,23.51,23.67,23.48,23.66,4900.0,22.7824,22.9375,22.7534,22.9278,4900.0
2009-07-08 09:50:00,23.63,23.63,23.08,23.27,9500.0,22.8987,22.8987,22.3658,22.5499,9500.0
2009-07-08 10:00:00,23.26,23.52,23.26,23.39,17200.0,22.5402,22.7921,22.5402,22.6662,17200.0
2009-07-08 10:10:00,23.49,23.5,23.37,23.5,12100.0,22.7631,22.7728,22.6468,22.7728,12100.0
2009-07-08 10:20:00,23.51,23.64,23.46,23.64,13400.0,22.7824,22.9084,22.734,22.9084,13400.0
2009-07-08 10:30:00,23.64,23.65,23.52,23.57,10600.0,22.9084,22.9181,22.7921,22.8406,10600.0
2009-07-08 10:40:00,23.59,23.61,23.55,23.59,1600.0,22.86,22.8794,22.8212,22.86,1600.0
2009-07-08 10:50:00,23.55,23.61,23.55,23.59,4300.0,22.8212,22.8794,22.8212,22.86,4300.0
2009-07-08 11:00:00,23.58,23.6,23.4,23.48,16500.0,22.8503,22.8697,22.6759,22.7534,16500.0
2009-07-08 11:10:00,23.49,23.56,23.39,23.39,7700.0,22.7631,22.8309,22.6662,22.6662,7700.0
2009-07-08 11:20:00,23.38,23.38,23.21,23.29,12100.0,22.6565,22.6565,22.4917,22.5693,12100.0
2009-07-08 11:30:00,23.31,23.35,23.21,23.26,11700.0,22.5886,22.6274,22.4917,22.5402,11700.0
2009-07-08 11:40:00,23.25,23.37,23.21,23.37,6300.0,22.5305,22.6468,22.4917,22.6468,6300.0
2009-07-08 11:50:00,23.39,23.42,23.35,23.41,5100.0,22.6662,22.6952,22.6274,22.6855,5100.0
2009-07-08 12:00:00,23.42,23.49,23.4,23.49,3100.0,22.6952,22.7631,22.6759,22.7631,3100.0
2009-07-08 12:10:00,23.49,23.49,23.42,23.44,29300.0,22.7631,22.7631,22.6952,22.7146,29300.0
2009-07-08 12:20:00,23.44,23.5,23.41,23.43,9300.0,22.7146,22.7728,22.6855,22.7049,9300.0
2009-07-08 12:30:00,23.47,23.49,23.41,23.46,10200.0,22.7437,22.7631,22.6855,22.734,10200.0
2009-07-08 12:40:00,23.48,23.5,23.4,23.49,5000.0,22.7534,22.7728,22.6759,22.7631,5000.0
2009-07-08 12:50:00,23.52,23.54,23.32,23.32,9400.0,22.7921,22.8115,22.5983,22.5983,9400.0
2009-07-08 13:00:00,23.34,23.45,23.31,23.34,18000.0,22.6177,22.7243,22.5886,22.6177,18000.0
2009-07-08 13:10:00,23.33,23.37,23.25,23.25,7200.0,22.608,22.6468,22.5305,22.5305,7200.0
2009-07-08 13:20:00,23.25,23.32,23.16,23.25,16100.0,22.5305,22.5983,22.4433,22.5305,16100.0
2009-07-08 13:30:00,23.25,23.31,23.1,23.14,9600.0,22.5305,22.5886,22.3851,22.4239,9600.0
2009-07-08 13:40:00,23.11,23.14,23.03,23.14,11900.0,22.3948,22.4239,22.3173,22.4239,11900.0
2009-07-08 13:50:00,23.16,23.16,22.92,22.94,6800.0,22.4433,22.4433,22.2107,22.2301,6800.0
2009-07-08 14:00:00,22.94,23.06,22.88,22.97,11500.0,22.2301,22.3464,22.1719,22.2592,11500.0
2009-07-08 14:10:00,22.95,22.98,22.92,22.94,4800.0,22.2398,22.2688,22.2107,22.2301,4800.0
2009-07-08 14:20:00,22.99,23.17,22.95,23.14,21600.0,22.2785,22.453,22.2398,22.4239,21600.0
2009-07-08 14:30:00,23.16,23.18,22.97,23.13,13600.0,22.4433,22.4627,22.2592,22.4142,13600.0
2009-07-08 14:40:00,23.12,23.13,22.99,23.0,10700.0,22.4045,22.4142,22.2785,22.2882,10700.0
2009-07-08 14:50:00,23.0,23.17,22.99,23.05,5400.0,22.2882,22.453,22.2785,22.3367,5400.0
2009-07-08 15:00:00,23.14,23.26,23.12,23.24,6100.0,22.4239,22.5402,22.4045,22.5208,6100.0
2009-07-08 15:10:00,23.24,23.26,23.09,23.17,12300.0,22.5208,22.5402,22.3754,22.453,12300.0
2009-07-08 15:20:00,23.22,23.26,23.11,23.16,10600.0,22.5014,22.5402,22.3948,22.4433,10600.0
2009-07-08 15:30:00,23.15,23.27,23.14,23.23,10500.0,22.4336,22.5499,22.4239,22.5111,10500.0
2009-07-08 15:40:00,23.23,23.36,23.21,23.36,22700.0,22.5111,22.6371,22.4917,22.6371,22700.0
2009-07-08 15:50:00,23.33,23.35,23.1,23.28,28300.0,22.608,22.6274,22.3851,22.5596,28300.0
2009-07-09 09:30:00,23.55,23.55,23.05,23.26,21500.0,22.8212,22.8212,22.3367,22.5402,21500.0
2009-07-09 09:40:00,23.3,23.38,23.25,23.35,26000.0,22.5789,22.6565,22.5305,22.6274,26000.0
2009-07-09 09:50:00,23.31,23.65,23.22,23.64,16200.0,22.5886,22.9181,22.5014,22.9084,16200.0
2009-07-09 10:00:00,23.63,23.77,23.53,23.69,13100.0,22.8987,23.0344,22.8018,22.9569,13100.0
2009-07-09 10:10:00,23.71,23.87,23.64,23.78,24400.0,22.9763,23.1313,22.9084,23.0441,24400.0
2009-07-09 10:20:00,23.87,23.95,23.77,23.88,5400.0,23.1313,23.2088,23.0344,23.141,5400.0
2009-07-09 10:30:00,23.87,23.99,23.82,23.88,10100.0,23.1313,23.2476,23.0829,23.141,10100.0
2009-07-09 10:40:00,23.9,24.09,23.84,23.94,8400.0,23.1604,23.3445,23.1022,23.1991,8400.0
2009-07-09 10:50:00,23.93,24.01,23.93,23.99,1900.0,23.1895,23.267,23.1895,23.2476,1900.0
2009-07-09 11:00:00,23.98,23.98,23.78,23.79,6100.0,23.2379,23.2379,23.0441,23.0538,6100.0
2009-07-09 11:10:00,23.82,23.86,23.71,23.71,4100.0,23.0829,23.1216,22.9763,22.9763,4100.0
2009-07-09 11:20:00,23.73,23.83,23.73,23.77,900.0,22.9956,23.0925,22.9956,23.0344,900.0
2009-07-09 11:30:00,23.77,23.85,23.7,23.85,2500.0,23.0344,23.1119,22.9666,23.1119,2500.0
2009-07-09 11:40:00,23.84,23.95,23.84,23.87,1200.0,23.1022,23.2088,23.1022,23.1313,1200.0
2009-07-09 11:50:00,23.86,23.89,23.75,23.83,3300.0,23.1216,23.1507,23.015,23.0925,3300.0
2009-07-09 12:00:00,23.85,23.93,23.85,23.93,1300.0,23.1119,23.1895,23.1119,23.1895,1300.0
2009-07-09 12:10:00,23.93,24.01,23.93,23.93,3400.0,23.1895,23.267,23.1895,23.1895,3400.0
2009-07-09 12:20:00,24.0,24.07,23.99,24.02,2800.0,23.2573,23.3251,23.2476,23.2767,2800.0
2009-07-09 12:30:00,24.03,24.08,24.03,24.08,800.0,23.2864,23.3348,23.2864,23.3348,800.0
2009-07-09 12:40:00,24.05,24.09,23.99,23.99,2000.0,23.3057,23.3445,23.2476,23.2476,2000.0
2009-07-09 12:50:00,23.96,24.04,23.96,24.02,900.0,23.2185,23.296,23.2185,23.2767,900.0
2009-07-09 13:00:00,23.97,23.97,23.87,23.92,9400.0,23.2282,23.2282,23.1313,23.1798,9400.0
2009-07-09 13:10:00,23.97,24.06,23.97,23.97,2400.0,23.2282,23.3154,23.2282,23.2282,2400.0
2009-07-09 13:20:00,23.99,24.04,23.91,23.99,2100.0,23.2476,23.296,23.1701,23.2476,2100.0
2009-07-09 13:30:00,24.01,24.04,23.91,23.91,1000.0,23.267,23.296,23.1701,23.1701,1000.0
2009-07-09 13:40:00,23.87,23.94,23.87,23.92,500.0,23.1313,23.1991,23.1313,23.1798,500.0
2009-07-09 13:50:00,23.9,23.91,23.84,23.85,2700.0,23.1604,23.1701,23.1022,23.1119,2700.0
2009-07-09 14:00:00,23.85,23.89,23.78,23.79,1900.0,23.1119,23.1507,23.0441,23.0538,1900.0
2009-07-09 14:10:00,23.81,23.96,23.81,23.92,4800.0,23.0732,23.2185,23.0732,23.1798,4800.0
2009-07-09 14:20:00,23.9,23.94,23.87,23.9,1700.0,23.1604,23.1991,23.1313,23.1604,1700.0
2009-07-09 14:30:00,23.89,23.96,23.89,23.94,1300.0,23.1507,23.2185,23.1507,23.1991,1300.0
2009-07-09 14:40:00,23.97,23.98,23.95,23.95,2100.0,23.2282,23.2379,23.2088,23.2088,2100.0
2009-07-09 14:50:00,23.94,23.95,23.83,23.83,2100.0,23.1991,23.2088,23.0925,23.0925,2100.0
2009-07-09 15:00:00,23.82,23.9,23.72,23.82,8500.0,23.0829,23.1604,22.9859,23.0829,8500.0
2009-07-09 15:10:00,23.8,23.97,23.77,23.91,12200.0,23.0635,23.2282,23.0344,23.1701,12200.0
2009-07-09 15:20:00,23.91,23.91,23.74,23.81,9800.0,23.1701,23.1701,23.0053,23.0732,9800.0
2009-07-09 15:30:00,23.82,23.89,23.7,23.8,11700.0,23.0829,23.1507,22.9666,23.0635,11700.0
2009-07-09 15:40:00,23.79,23.89,23.75,23.86,10700.0,23.0538,23.1507,23.015,23.1216,10700.0
2009-07-09 15:50:00,23.83,23.83,23.69,23.72,21000.0,23.0925,23.0925,22.9569,22.9859,21000.0
2009-07-10 09:30:00,23.47,24.17,23.21,23.86,26700.0,22.7437,23.422,22.4917,23.1216,26700.0
2009-07-10 09:40:00,24.11,24.43,23.94,24.43,16700.0,23.3639,23.674,23.1991,23.674,16700.0
2009-07-10 09:50:00,24.46,24.52,24.0,24.25,18900.0,23.703,23.7612,23.2573,23.4995,18900.0
2009-07-10 10:00:00,24.22,24.25,23.89,24.0,10900.0,23.4705,23.4995,23.1507,23.2573,10900.0
2009-07-10 10:10:00,24.02,24.11,23.78,23.85,6000.0,23.2767,23.3639,23.0441,23.1119,6000.0
2009-07-10 10:20:00,23.84,23.84,23.7,23.8,2600.0,23.1022,23.1022,22.9666,23.0635,2600.0
2009-07-10 10:30:00,23.68,23.68,23.5,23.55,4400.0,22.9472,22.9472,22.7728,22.8212,4400.0
2009-07-10 10:40:00,23.55,23.64,23.55,23.55,6400.0,22.8212,22.9084,22.8212,22.8212,6400.0
2009-07-10 10:50:00,23.6,23.69,23.55,23.59,19000.0,22.8697,22.9569,22.8212,22.86,19000.0
2009-07-10 11:00:00,23.55,23.63,23.55,23.58,1700.0,22.8212,22.8987,22.8212,22.8503,1700.0
2009-07-10 11:10:00,23.56,23.76,23.55,23.68,4500.0,22.8309,23.0247,22.8212,22.9472,4500.0
2009-07-10 11:20:00,23.69,23.78,23.6,23.68,9000.0,22.9569,23.0441,22.8697,22.9472,9000.0
2009-07-10 11:30:00,23.67,23.83,23.65,23.75,7600.0,22.9375,23.0925,22.9181,23.015,7600.0
2009-07-10 11:40:00,23.8,23.85,23.69,23.73,2500.0,23.0635,23.1119,22.9569,22.9956,2500.0
2009-07-10 11:50:00,23.73,23.76,23.62,23.66,3200.0,22.9956,23.0247,22.889,22.9278,3200.0
2009-07-10 12:00:00,23.63,24.07,23.63,24.06,14100.0,22.8987,23.3251,22.8987,23.3154,14100.0
2009-07-10 12:10:00,24.05,24.13,24.05,24.1,5900.0,23.3057,23.3833,23.3057,23.3542,5900.0
2009-07-10 12:20:00,24.09,24.09,23.98,24.08,3600.0,23.3445,23.3445,23.2379,23.3348,3600.0
2009-07-10 12:30:00,24.04,24.25,24.04,24.24,2000.0,23.296,23.4995,23.296,23.4899,2000.0
2009-07-10 12:40:00,24.29,24.4,24.29,24.35,3800.0,23.5383,23.6449,23.5383,23.5965,3800.0
2009-07-10 12:50:00,24.35,24.38,24.25,24.33,4100.0,23.5965,23.6255,23.4995,23.5771,4100.0
2009-07-10 13:00:00,24.3,24.34,24.27,24.29,2600.0,23.548,23.5868,23.5189,23.5383,2600.0
2009-07-10 13:10:00,24.27,24.52,24.27,24.52,3200.0,23.5189,23.7612,23.5189,23.7612,3200.0
2009-07-10 13:20:00,24.52,24.56,24.48,24.52,2500.0,23.7612,23.8,23.7224,23.7612,2500.0
2009-07-10 13:30:00,24.51,24.69,24.5,24.69,3300.0,23.7515,23.9259,23.7418,23.9259,3300.0
2009-07-10 13:40:00,24.66,24.69,24.56,24.56,3300.0,23.8969,23.9259,23.8,23.8,3300.0
2009-07-10 13:50:00,24.56,24.56,24.51,24.55,2400.0,23.8,23.8,23.7515,23.7903,2400.0
2009-07-10 14:00:00,24.52,24.59,24.49,24.57,8600.0,23.7612,23.829,23.7321,23.8096,8600.0
2009-07-10 14:10:00,24.57,24.59,24.53,24.54,3900.0,23.8096,23.829,23.7709,23.7806,3900.0
2009-07-10 14:20:00,24.55,24.55,24.42,24.44,3500.0,23.7903,23.7903,23.6643,23.6837,3500.0
2009-07-10 14:30:00,24.5,24.6,24.5,24.6,2900.0,23.7418,23.8387,23.7418,23.8387,2900.0
2009-07-10 14:40:00,24.61,24.65,24.48,24.5,5400.0,23.8484,23.8872,23.7224,23.7418,5400.0
2009-07-10 14:50:00,24.54,24.64,24.51,24.51,4300.0,23.7806,23.8775,23.7515,23.7515,4300.0
2009-07-10 15:00:00,24.48,24.58,24.44,24.47,5200.0,23.7224,23.8193,23.6837,23.7127,5200.0
2009-07-10 15:10:00,24.46,24.52,24.46,24.5,5600.0,23.703,23.7612,23.703,23.7418,5600.0
2009-07-10 15:20:00,24.5,24.61,24.45,24.57,21500.0,23.7418,23.8484,23.6934,23.8096,21500.0
2009-07-10 15:30:00,24.6,24.64,24.51,24.63,10900.0,23.8387,23.8775,23.7515,23.8678,10900.0
2009-07-10 15:40:00,24.62,24.65,24.53,24.64,12200.0,23.8581,23.8872,23.7709,23.8775,12200.0
2009-07-10 15:50:00,24.64,24.67,24.53,24.59,23200.0,23.8775,23.9066,23.7709,23.829,23200.0
2009-07-13 09:30:00,24.65,24.94,24.63,24.72,18300.0,23.8872,24.1682,23.8678,23.955,18300.0
2009-07-13 09:40:00,24.69,24.69,24.51,24.62,8000.0,23.9259,23.9259,23.7515,23.8581,8000.0
2009-07-13 09:50:00,24.6,24.6,24.17,24.46,10500.0,23.8387,23.8387,23.422,23.703,10500.0
2009-07-13 10:00:00,24.35,24.52,24.17,24.32,12200.0,23.5965,23.7612,23.422,23.5674,12200.0
2009-07-13 10:10:00,24.36,24.4,24.28,24.33,3400.0,23.6061,23.6449,23.5286,23.5771,3400.0
2009-07-13 10:20:00,24.36,24.42,24.27,24.35,7100.0,23.6061,23.6643,23.5189,23.5965,7100.0
2009-07-13 10:30:00,24.35,24.44,24.29,24.38,4800.0,23.5965,23.6837,23.5383,23.6255,4800.0
2009-07-13 10:40:00,24.35,24.49,24.32,24.35,5300.0,23.5965,23.7321,23.5674,23.5965,5300.0
2009-07-13 10:50:00,24.43,24.7,24.4,24.67,3200.0,23.674,23.9356,23.6449,23.9066,3200.0
2009-07-13 11:00:00,24.66,24.72,24.6,24.64,5100.0,23.8969,23.955,23.8387,23.8775,5100.0
2009-07-13 11:10:00,24.65,24.8,24.63,24.7,9600.0,23.8872,24.0325,23.8678,23.9356,9600.0
2009-07-13 11:20:00,24.8,24.86,24.71,24.79,8100.0,24.0325,24.0907,23.9453,24.0228,8100.0
2009-07-13 11:30:00,24.82,25.2,24.82,25.06,15300.0,24.0519,24.4201,24.0519,24.2845,15300.0
2009-07-13 11:40:00,25.12,25.28,25.12,25.24,3700.0,24.3426,24.4977,24.3426,24.4589,3700.0
2009-07-13 11:50:00,25.24,25.37,25.24,25.37,2300.0,24.4589,24.5849,24.4589,24.5849,2300.0
2009-07-13 12:00:00,25.39,25.44,25.37,25.38,4900.0,24.6043,24.6527,24.5849,24.5946,4900.0
2009-07-13 12:10:00,25.41,25.57,25.36,25.57,11100.0,24.6236,24.7787,24.5752,24.7787,11100.0
2009-07-13 12:20:00,25.58,25.7,25.48,25.7,19300.0,24.7884,24.9047,24.6915,24.9047,19300.0
2009-07-13 12:30:00,25.71,25.85,25.64,25.84,13900.0,24.9144,25.05,24.8465,25.0403,13900.0
2009-07-13 12:40:00,25.85,26.05,25.77,26.04,28000.0,25.05,25.2438,24.9725,25.2342,28000.0
2009-07-13 12:50:00,26.03,26.15,25.97,26.11,8400.0,25.2245,25.3407,25.1663,25.302,8400.0
2009-07-13 13:00:00,26.1,26.2,25.95,26.0,7000.0,25.2923,25.3892,25.1469,25.1954,7000.0
2009-07-13 13:10:00,25.96,26.01,25.89,26.0,22700.0,25.1566,25.2051,25.0888,25.1954,22700.0
2009-07-13 13:20:00,26.01,26.12,25.84,25.84,21000.0,25.2051,25.3117,25.0403,25.0403,21000.0
2009-07-13 13:30:00,25.89,25.94,25.8,25.86,18500.0,25.0888,25.1372,25.0016,25.0597,18500.0
2009-07-13 13:40:00,25.87,25.89,25.75,25.83,41600.0,25.0694,25.0888,24.9531,25.0307,41600.0
2009-07-13 13:50:00,25.81,25.89,25.75,25.81,35300.0,25.0113,25.0888,24.9531,25.0113,35300.0
2009-07-13 14:00:00,25.82,25.97,25.82,25.97,39200.0,25.021,25.1663,25.021,25.1663,39200.0
2009-07-13 14:10:00,25.97,26.1,25.97,26.05,13400.0,25.1663,25.2923,25.1663,25.2438,13400.0
2009-07-13 14:20:00,26.01,26.13,26.0,26.01,6800.0,25.2051,25.3214,25.1954,25.2051,6800.0
2009-07-13 14:30:00,26.01,26.03,25.92,25.93,9000.0,25.2051,25.2245,25.1179,25.1276,9000.0
2009-07-13 14:40:00,25.91,25.93,25.81,25.93,16500.0,25.1082,25.1276,25.0113,25.1276,16500.0
2009-07-13 14:50:00,25.91,25.95,25.8,25.92,20400.0,25.1082,25.1469,25.0016,25.1179,20400.0
2009-07-13 15:00:00,25.92,25.96,25.88,25.91,9900.0,25.1179,25.1566,25.0791,25.1082,9900.0
2009-07-13 15:10:00,25.91,25.94,25.82,25.93,4000.0,25.1082,25.1372,25.021,25.1276,4000.0
2009-07-13 15:20:00,25.94,25.94,25.8,25.8,7000.0,25.1372,25.1372,25.0016,25.0016,7000.0
2009-07-13 15:30:00,25.8,25.89,25.76,25.84,11900.0,25.0016,25.0888,24.9628,25.0403,11900.0
2009-07-13 15:40:00,25.86,25.94,25.79,25.88,18400.0,25.0597,25.1372,24.9919,25.0791,18400.0
2009-07-13 15:50:00,25.89,25.92,25.85,25.86,31500.0,25.0888,25.1179,25.05,25.0597,31500.0
2009-07-14 09:30:00,25.98,26.21,25.63,26.1,13000.0,25.176,25.3989,24.8368,25.2923,13000.0
2009-07-14 09:40:00,26.02,26.02,25.76,25.88,23900.0,25.2148,25.2148,24.9628,25.0791,23900.0
2009-07-14 09:50:00,25.95,26.1,25.92,26.0,21700.0,25.1469,25.2923,25.1179,25.1954,21700.0
2009-07-14 10:00:00,26.03,26.15,26.03,26.08,16300.0,25.2245,25.3407,25.2245,25.2729,16300.0
2009-07-14 10:10:00,26.09,26.15,25.93,26.1,22900.0,25.2826,25.3407,25.1276,25.2923,22900.0
2009-07-14 10:20:00,26.1,26.46,26.1,26.29,29700.0,25.2923,25.6412,25.2923,25.4764,29700.0
2009-07-14 10:30:00,26.25,26.3,26.02,26.21,22200.0,25.4377,25.4861,25.2148,25.3989,22200.0
2009-07-14 10:40:00,26.2,26.24,26.15,26.2,14200.0,25.3892,25.428,25.3407,25.3892,14200.0
2009-07-14 10:50:00,26.18,26.18,26.0,26.05,7100.0,25.3698,25.3698,25.1954,25.2438,7100.0
2009-07-14 11:00:00,26.05,26.21,26.0,26.2,38300.0,25.2438,25.3989,25.1954,25.3892,38300.0
2009-07-14 11:10:00,26.15,26.43,26.15,26.4,37300.0,25.3407,25.6121,25.3407,25.583,37300.0
2009-07-14 11:20:00,26.37,26.76,26.31,26.76,22900.0,25.5539,25.9319,25.4958,25.9319,22900.0
2009-07-14 11:30:00,26.75,26.79,26.65,26.65,2500.0,25.9222,25.9609,25.8253,25.8253,2500.0
2009-07-14 11:40:00,26.65,26.78,26.63,26.78,11200.0,25.8253,25.9513,25.8059,25.9513,11200.0
2009-07-14 11:50:00,26.8,26.89,26.77,26.84,5900.0,25.9706,26.0578,25.9416,26.0094,5900.0
2009-07-14 12:00:00,26.82,26.82,26.62,26.63,18000.0,25.99,25.99,25.7962,25.8059,18000.0
2009-07-14 12:10:00,26.65,26.65,26.49,26.49,1000.0,25.8253,25.8253,25.6702,25.6702,1000.0
2009-07-14 12:20:00,26.46,26.49,26.35,26.47,3000.0,25.6412,25.6702,25.5346,25.6508,3000.0
2009-07-14 12:30:00,26.47,26.56,26.46,26.52,11800.0,25.6508,25.7381,25.6412,25.6993,11800.0
2009-07-14 12:40:00,26.52,26.72,26.5,26.7,18000.0,25.6993,25.8931,25.6799,25.8737,18000.0
2009-07-14 12:50:00,26.67,26.78,26.65,26.75,12100.0,25.8447,25.9513,25.8253,25.9222,12100.0
2009-07-14 13:00:00,26.73,26.73,26.59,26.62,4200.0,25.9028,25.9028,25.7671,25.7962,4200.0
2009-07-14 13:10:00,26.57,26.71,26.57,26.67,4300.0,25.7478,25.8834,25.7478,25.8447,4300.0
2009-07-14 13:20:00,26.68,26.89,26.68,26.89,4800.0,25.8543,26.0578,25.8543,26.0578,4800.0
2009-07-14 13:30:00,26.85,26.9,26.75,26.84,8900.0,26.0191,26.0675,25.9222,26.0094,8900.0
2009-07-14 13:40:00,26.83,26.86,26.83,26.86,200.0,25.9997,26.0288,25.9997,26.0288,200.0
2009-07-14 13:50:00,26.86,26.87,26.82,26.82,500.0,26.0288,26.0385,25.99,25.99,500.0
2009-07-14 14:00:00,26.78,26.9,26.76,26.84,8800.0,25.9513,26.0675,25.9319,26.0094,8800.0
2009-07-14 14:10:00,26.8,26.85,26.66,26.66,17300.0,25.9706,26.0191,25.835,25.835,17300.0
2009-07-14 14:20:00,26.65,26.69,26.58,26.67,5700.0,25.8253,25.864,25.7574,25.8447,5700.0
2009-07-14 14:30:00,26.61,26.74,26.59,26.73,900.0,25.7865,25.9125,25.7671,25.9028,900.0
2009-07-14 14:40:00,26.73,26.78,26.68,26.68,3600.0,25.9028,25.9513,25.8543,25.8543,3600.0
2009-07-14 14:50:00,26.67,26.67,26.63,26.64,2600.0,25.8447,25.8447,25.8059,25.8156,2600.0
2009-07-14 15:00:00,26.68,26.77,26.66,26.66,4000.0,25.8543,25.9416,25.835,25.835,4000.0
2009-07-14 15:10:00,26.7,26.7,26.66,26.67,2900.0,25.8737,25.8737,25.835,25.8447,2900.0
2009-07-14 15:20:00,26.63,26.63,26.57,26.6,4400.0,25.8059,25.8059,25.7478,25.7768,4400.0
2009-07-14 15:30:00,26.6,26.63,26.57,26.62,10800.0,25.7768,25.8059,25.7478,25.7962,10800.0
2009-07-14 15:40:00,26.65,26.7,26.64,26.67,6900.0,25.8253,25.8737,25.8156,25.8447,6900.0
2009-07-14 15:50:00,26.68,26.89,26.65,26.74,54200.0,25.8543,26.0578,25.8253,25.9125,54200.0
2009-07-15 09:30:00,27.27,27.27,27.05,27.12,18200.0,26.4261,26.4261,26.2129,26.2807,18200.0
2009-07-15 09:40:00,27.21,27.33,27.12,27.29,18000.0,26.3679,26.4842,26.2807,26.4455,18000.0
2009-07-15 09:50:00,27.34,27.37,27.28,27.3,6100.0,26.4939,26.523,26.4358,26.4552,6100.0
2009-07-15 10:00:00,27.36,27.5,27.14,27.37,21500.0,26.5133,26.649,26.3001,26.523,21500.0
2009-07-15 10:10:00,27.37,27.62,27.36,27.5,22300.0,26.523,26.7653,26.5133,26.649,22300.0
2009-07-15 10:20:00,27.5,27.69,27.42,27.69,58000.0,26.649,26.8331,26.5714,26.8331,58000.0
2009-07-15 10:30:00,27.66,27.93,27.63,27.78,27200.0,26.804,27.0657,26.7749,26.9203,27200.0
2009-07-15 10:40:00,27.77,28.24,27.77,28.17,23000.0,26.9106,27.3661,26.9106,27.2982,23000.0
2009-07-15 10:50:00,28.17,28.25,27.9,27.98,22400.0,27.2982,27.3758,27.0366,27.1141,22400.0
2009-07-15 11:00:00,27.98,27.98,27.85,27.96,7100.0,27.1141,27.1141,26.9881,27.0947,7100.0
2009-07-15 11:10:00,27.98,28.02,27.88,28.02,14900.0,27.1141,27.1529,27.0172,27.1529,14900.0
2009-07-15 11:20:00,28.08,28.15,28.06,28.11,3800.0,27.211,27.2789,27.1916,27.2401,3800.0
2009-07-15 11:30:00,28.11,28.47,28.11,28.38,16000.0,27.2401,27.589,27.2401,27.5017,16000.0
2009-07-15 11:40:00,28.34,28.42,28.14,28.4,32600.0,27.463,27.5405,27.2692,27.5211,32600.0
2009-07-15 11:50:00,28.4,28.42,28.35,28.4,4300.0,27.5211,27.5405,27.4727,27.5211,4300.0
2009-07-15 12:00:00,28.35,28.35,28.26,28.35,24800.0,27.4727,27.4727,27.3855,27.4727,24800.0
2009-07-15 12:10:00,28.35,28.4,28.27,28.29,20300.0,27.4727,27.5211,27.3951,27.4145,20300.0
2009-07-15 12:20:00,28.35,28.35,28.22,28.27,10800.0,27.4727,27.4727,27.3467,27.3951,10800.0
2009-07-15 12:30:00,28.25,28.4,28.25,28.4,5300.0,27.3758,27.5211,27.3758,27.5211,5300.0
2009-07-15 12:40:00,28.35,28.5,28.33,28.5,9900.0,27.4727,27.618,27.4533,27.618,9900.0
2009-07-15 12:50:00,28.5,28.5,28.4,28.43,25100.0,27.618,27.618,27.5211,27.5502,25100.0
2009-07-15 13:00:00,28.41,28.5,28.39,28.45,18000.0,27.5308,27.618,27.5114,27.5696,18000.0
2009-07-15 13:10:00,28.45,28.49,28.4,28.42,10000.0,27.5696,27.6083,27.5211,27.5405,10000.0
2009-07-15 13:20:00,28.45,28.45,28.41,28.45,21600.0,27.5696,27.5696,27.5308,27.5696,21600.0
2009-07-15 13:30:00,28.45,28.45,28.38,28.39,25600.0,27.5696,27.5696,27.5017,27.5114,25600.0
2009-07-15 13:40:00,28.4,28.44,28.3,28.4,73400.0,27.5211,27.5599,27.4242,27.5211,73400.0
2009-07-15 13:50:00,28.4,28.44,28.38,28.43,52600.0,27.5211,27.5599,27.5017,27.5502,52600.0
2009-07-15 14:00:00,28.4,28.42,28.27,28.33,55200.0,27.5211,27.5405,27.3951,27.4533,55200.0
2009-07-15 14:10:00,28.33,28.35,28.28,28.28,8300.0,27.4533,27.4727,27.4048,27.4048,8300.0
2009-07-15 14:20:00,28.3,28.34,28.28,28.29,13000.0,27.4242,27.463,27.4048,27.4145,13000.0
2009-07-15 14:30:00,28.32,28.36,28.28,28.3,40100.0,27.4436,27.4824,27.4048,27.4242,40100.0
2009-07-15 14:40:00,28.3,28.3,28.23,28.3,32000.0,27.4242,27.4242,27.3564,27.4242,32000.0
2009-07-15 14:50:00,28.3,28.38,28.25,28.37,78900.0,27.4242,27.5017,27.3758,27.492,78900.0
2009-07-15 15:00:00,28.36,28.39,28.21,28.3,41300.0,27.4824,27.5114,27.337,27.4242,41300.0
2009-07-15 15:10:00,28.3,28.31,28.18,28.25,30400.0,27.4242,27.4339,27.3079,27.3758,30400.0
2009-07-15 15:20:00,28.28,28.36,28.25,28.3,36900.0,27.4048,27.4824,27.3758,27.4242,36900.0
2009-07-15 15:30:00,28.3,28.4,28.27,28.38,67000.0,27.4242,27.5211,27.3951,27.5017,67000.0
2009-07-15 15:40:00,28.36,28.4,28.31,28.39,23400.0,27.4824,27.5211,27.4339,27.5114,23400.0
2009-07-15 15:50:00,28.39,28.55,28.34,28.54,89500.0,27.5114,27.6665,27.463,27.6568,89500.0
2009-07-16 09:30:00,27.72,28.88,27.72,28.88,28300.0,26.8622,27.9863,26.8622,27.9863,28300.0
2009-07-16 09:40:00,28.88,29.24,28.8,29.19,17500.0,27.9863,28.3351,27.9087,28.2867,17500.0
2009-07-16 09:50:00,29.23,29.65,29.19,29.34,36700.0,28.3254,28.7324,28.2867,28.432,36700.0
2009-07-16 10:00:00,29.34,29.34,28.99,29.05,13800.0,28.432,28.432,28.0929,28.151,13800.0
2009-07-16 10:10:00,29.06,29.09,28.75,28.78,27500.0,28.1607,28.1898,27.8603,27.8894,27500.0
2009-07-16 10:20:00,28.68,29.04,28.65,28.99,22800.0,27.7925,28.1413,27.7634,28.0929,22800.0
2009-07-16 10:30:00,29.04,29.14,28.88,28.99,42900.0,28.1413,28.2382,27.9863,28.0929,42900.0
2009-07-16 10:40:00,28.92,29.09,28.8,28.8,7600.0,28.025,28.1898,27.9087,27.9087,7600.0
2009-07-16 10:50:00,28.81,28.83,28.52,28.63,18000.0,27.9184,27.9378,27.6374,27.744,18000.0
2009-07-16 11:00:00,28.62,28.86,28.58,28.71,13400.0,27.7343,27.9669,27.6955,27.8215,13400.0
2009-07-16 11:10:00,28.66,28.68,28.47,28.53,4000.0,27.7731,27.7925,27.589,27.6471,4000.0
2009-07-16 11:20:00,28.52,28.59,28.51,28.54,4800.0,27.6374,27.7052,27.6277,27.6568,4800.0
2009-07-16 11:30:00,28.55,28.55,28.37,28.43,7600.0,27.6665,27.6665,27.492,27.5502,7600.0
2009-07-16 11:40:00,28.44,28.55,28.39,28.55,10600.0,27.5599,27.6665,27.5114,27.6665,10600.0
2009-07-16 11:50:00,28.55,28.64,28.52,28.6,3100.0,27.6665,27.7537,27.6374,27.7149,3100.0
2009-07-16 12:00:00,28.63,28.66,28.58,28.63,5400.0,27.744,27.7731,27.6955,27.744,5400.0
2009-07-16 12:10:00,28.61,28.66,28.56,28.62,4700.0,27.7246,27.7731,27.6762,27.7343,4700.0
2009-07-16 12:20:00,28.62,28.77,28.62,28.75,6900.0,27.7343,27.8797,27.7343,27.8603,6900.0
2009-07-16 12:30:00,28.75,28.92,28.74,28.9,4900.0,27.8603,28.025,27.8506,28.0056,4900.0
2009-07-16 12:40:00,28.9,29.0,28.88,28.96,4400.0,28.0056,28.1026,27.9863,28.0638,4400.0
2009-07-16 12:50:00,28.95,28.98,28.88,28.88,2800.0,28.0541,28.0832,27.9863,27.9863,2800.0
2009-07-16 13:00:00,28.92,28.92,28.65,28.74,5000.0,28.025,28.025,27.7634,27.8506,5000.0
2009-07-16 13:10:00,28.73,28.74,28.63,28.68,3100.0,27.8409,27.8506,27.744,27.7925,3100.0
2009-07-16 13:20:00,28.69,28.69,28.58,28.59,1200.0,27.8021,27.8021,27.6955,27.7052,1200.0
2009-07-16 13:30:00,28.64,28.86,28.64,28.84,9000.0,27.7537,27.9669,27.7537,27.9475,9000.0
2009-07-16 13:40:00,28.84,29.0,28.84,29.0,8300.0,27.9475,28.1026,27.9475,28.1026,8300.0
2009-07-16 13:50:00,29.0,29.08,29.0,29.05,6800.0,28.1026,28.1801,28.1026,28.151,6800.0
2009-07-16 14:00:00,29.04,29.05,28.97,28.98,6500.0,28.1413,28.151,28.0735,28.0832,6500.0
2009-07-16 14:10:00,29.0,29.05,28.98,29.03,2700.0,28.1026,28.151,28.0832,28.1316,2700.0
2009-07-16 14:20:00,28.99,29.03,28.97,29.0,8200.0,28.0929,28.1316,28.0735,28.1026,8200.0
2009-07-16 14:30:00,29.0,29.05,28.96,29.02,13500.0,28.1026,28.151,28.0638,28.1219,13500.0
2009-07-16 14:40:00,29.01,29.05,28.96,29.03,4700.0,28.1122,28.151,28.0638,28.1316,4700.0
2009-07-16 14:50:00,29.05,29.05,28.98,29.0,8200.0,28.151,28.151,28.0832,28.1026,8200.0
2009-07-16 15:00:00,28.99,29.0,28.95,28.97,5200.0,28.0929,28.1026,28.0541,28.0735,5200.0
2009-07-16 15:10:00,29.01,29.08,28.96,29.07,19800.0,28.1122,28.1801,28.0638,28.1704,19800.0
2009-07-16 15:20:00,29.1,29.14,29.1,29.14,18300.0,28.1995,28.2382,28.1995,28.2382,18300.0
2009-07-16 15:30:00,29.14,29.18,29.12,29.15,15900.0,28.2382,28.277,28.2188,28.2479,15900.0
2009-07-16 15:40:00,29.18,29.36,29.18,29.3,11400.0,28.277,28.4514,28.277,28.3933,11400.0
2009-07-16 15:50:00,29.32,29.34,29.08,29.25,28200.0,28.4126,28.432,28.1801,28.3448,28200.0
2009-07-17 09:30:00,29.37,29.63,28.82,28.92,33700.0,28.4611,28.7131,27.9281,28.025,33700.0
2009-07-17 09:40:00,28.95,28.98,28.75,28.8,12700.0,28.0541,28.0832,27.8603,27.9087,12700.0
2009-07-17 09:50:00,28.89,28.91,28.59,28.91,10500.0,27.996,28.0153,27.7052,28.0153,10500.0
2009-07-17 10:00:00,28.89,28.91,28.76,28.86,7400.0,27.996,28.0153,27.87,27.9669,7400.0
2009-07-17 10:10:00,28.84,29.0,28.82,28.98,5500.0,27.9475,28.1026,27.9281,28.0832,5500.0
2009-07-17 10:20:00,29.0,29.1,28.97,29.1,6500.0,28.1026,28.1995,28.0735,28.1995,6500.0
2009-07-17 10:30:00,29.09,29.11,29.02,29.08,5000.0,28.1898,28.2091,28.1219,28.1801,5000.0
2009-07-17 10:40:00,29.14,29.14,28.88,28.89,8500.0,28.2382,28.2382,27.9863,27.996,8500.0
2009-07-17 10:50:00,28.86,28.98,28.69,28.74,5300.0,27.9669,28.0832,27.8021,27.8506,5300.0
2009-07-17 11:00:00,28.7,28.75,28.45,28.46,16800.0,27.8118,27.8603,27.5696,27.5793,16800.0
2009-07-17 11:10:00,28.47,28.51,28.13,28.17,47300.0,27.589,27.6277,27.2595,27.2982,47300.0
2009-07-17 11:20:00,28.1,28.19,27.6,28.15,88100.0,27.2304,27.3176,26.7459,27.2789,88100.0
2009-07-17 11:30:00,28.1,28.21,27.95,28.04,22500.0,27.2304,27.337,27.085,27.1723,22500.0
2009-07-17 11:40:00,28.04,28.06,27.85,27.95,14800.0,27.1723,27.1916,26.9881,27.085,14800.0
2009-07-17 11:50:00,27.97,28.06,27.8,27.82,7400.0,27.1044,27.1916,26.9397,26.9591,7400.0
2009-07-17 12:00:00,27.79,27.83,27.74,27.83,8000.0,26.93,26.9688,26.8815,26.9688,8000.0
2009-07-17 12:10:00,27.79,27.8,27.67,27.71,14900.0,26.93,26.9397,26.8137,26.8525,14900.0
2009-07-17 12:20:00,27.71,27.71,27.46,27.49,18600.0,26.8525,26.8525,26.6102,26.6393,18600.0
2009-07-17 12:30:00,27.49,27.66,27.47,27.64,10000.0,26.6393,26.804,26.6199,26.7846,10000.0
2009-07-17 12:40:00,27.63,27.78,27.49,27.65,49500.0,26.7749,26.9203,26.6393,26.7943,49500.0
2009-07-17 12:50:00,27.66,27.72,27.62,27.69,7200.0,26.804,26.8622,26.7653,26.8331,7200.0
2009-07-17 13:00:00,27.67,27.72,27.64,27.65,10300.0,26.8137,26.8622,26.7846,26.7943,10300.0
2009-07-17 13:10:00,27.65,27.68,27.61,27.65,4900.0,26.7943,26.8234,26.7556,26.7943,4900.0
2009-07-17 13:20:00,27.66,27.77,27.66,27.69,17100.0,26.804,26.9106,26.804,26.8331,17100.0
2009-07-17 13:30:00,27.69,27.77,27.65,27.68,15400.0,26.8331,26.9106,26.7943,26.8234,15400.0
2009-07-17 13:40:00,27.7,27.76,27.63,27.64,14600.0,26.8428,26.9009,26.7749,26.7846,14600.0
2009-07-17 13:50:00,27.65,27.69,27.59,27.6,10400.0,26.7943,26.8331,26.7362,26.7459,10400.0
2009-07-17 14:00:00,27.63,27.63,27.46,27.55,9200.0,26.7749,26.7749,26.6102,26.6974,9200.0
2009-07-17 14:10:00,27.54,27.54,27.28,27.32,19500.0,26.6877,26.6877,26.4358,26.4745,19500.0
2009-07-17 14:20:00,27.28,27.52,27.27,27.39,35500.0,26.4358,26.6684,26.4261,26.5424,35500.0
2009-07-17 14:30:00,27.43,27.47,27.3,27.32,20600.0,26.5811,26.6199,26.4552,26.4745,20600.0
2009-07-17 14:40:00,27.33,27.43,27.15,27.21,48300.0,26.4842,26.5811,26.3098,26.3679,48300.0
2009-07-17 14:50:00,27.21,27.29,27.11,27.26,10900.0,26.3679,26.4455,26.271,26.4164,10900.0
2009-07-17 15:00:00,27.26,27.28,27.12,27.13,28600.0,26.4164,26.4358,26.2807,26.2904,28600.0
2009-07-17 15:10:00,27.12,27.4,27.11,27.4,22100.0,26.2807,26.5521,26.271,26.5521,22100.0
2009-07-17 15:20:00,27.31,27.4,27.17,27.25,45900.0,26.4649,26.5521,26.3292,26.4067,45900.0
2009-07-17 15:30:00,27.25,27.39,27.2,27.26,29800.0,26.4067,26.5424,26.3583,26.4164,29800.0
2009-07-17 15:40:00,27.26,27.37,26.94,27.12,53500.0,26.4164,26.523,26.1063,26.2807,53500.0
2009-07-17 15:50:00,27.08,27.44,27.08,27.39,47400.0,26.242,26.5908,26.242,26.5424,47400.0
2009-07-20 09:30:00,27.65,28.34,27.64,28.14,27700.0,26.7943,27.463,26.7846,27.2692,27700.0
2009-07-20 09:40:00,28.11,28.2,27.95,28.2,15100.0,27.2401,27.3273,27.085,27.3273,15100.0
2009-07-20 09:50:00,28.2,28.39,28.2,28.38,13700.0,27.3273,27.5114,27.3273,27.5017,13700.0
2009-07-20 10:00:00,28.39,28.7,28.39,28.39,20200.0,27.5114,27.8118,27.5114,27.5114,20200.0
2009-07-20 10:10:00,28.39,28.57,28.19,28.5,25600.0,27.5114,27.6859,27.3176,27.618,25600.0
2009-07-20 10:20:00,28.51,28.7,28.38,28.7,23000.0,27.6277,27.8118,27.5017,27.8118,23000.0
2009-07-20 10:30:00,28.7,28.71,28.57,28.71,11800.0,27.8118,27.8215,27.6859,27.8215,11800.0
2009-07-20 10:40:00,28.77,28.95,28.66,28.89,19500.0,27.8797,28.0541,27.7731,27.996,19500.0
2009-07-20 10:50:00,28.9,29.15,28.8,28.99,21600.0,28.0056,28.2479,27.9087,28.0929,21600.0
2009-07-20 11:00:00,29.01,29.16,28.99,28.99,53800.0,28.1122,28.2576,28.0929,28.0929,53800.0
2009-07-20 11:10:00,29.0,29.25,28.98,29.06,33900.0,28.1026,28.3448,28.0832,28.1607,33900.0
2009-07-20 11:20:00,29.02,29.19,28.98,29.0,14100.0,28.1219,28.2867,28.0832,28.1026,14100.0
2009-07-20 11:30:00,29.03,29.11,28.94,29.0,15200.0,28.1316,28.2091,28.0444,28.1026,15200.0
2009-07-20 11:40:00,29.0,29.05,28.98,29.0,18400.0,28.1026,28.151,28.0832,28.1026,18400.0
2009-07-20 11:50:00,29.01,29.08,29.0,29.02,9600.0,28.1122,28.1801,28.1026,28.1219,9600.0
2009-07-20 12:00:00,29.07,29.43,29.07,29.33,23000.0,28.1704,28.5192,28.1704,28.4223,23000.0
2009-07-20 12:10:00,29.34,29.38,29.16,29.2,7400.0,28.432,28.4708,28.2576,28.2964,7400.0
2009-07-20 12:20:00,29.2,29.27,29.16,29.26,8500.0,28.2964,28.3642,28.2576,28.3545,8500.0
2009-07-20 12:30:00,29.27,29.37,29.25,29.33,9600.0,28.3642,28.4611,28.3448,28.4223,9600.0
2009-07-20 12:40:00,29.36,29.37,29.15,29.22,19300.0,28.4514,28.4611,28.2479,28.3157,19300.0
2009-07-20 12:50:00,29.21,29.37,29.12,29.33,10500.0,28.3061,28.4611,28.2188,28.4223,10500.0
2009-07-20 13:00:00,29.33,29.33,29.11,29.11,5200.0,28.4223,28.4223,28.2091,28.2091,5200.0
2009-07-20 13:10:00,29.1,29.14,28.97,29.07,30700.0,28.1995,28.2382,28.0735,28.1704,30700.0
2009-07-20 13:20:00,29.08,29.08,28.98,29.0,11400.0,28.1801,28.1801,28.0832,28.1026,11400.0
2009-07-20 13:30:00,29.0,29.02,28.8,28.8,8100.0,28.1026,28.1219,27.9087,27.9087,8100.0
2009-07-20 13:40:00,28.87,28.96,28.79,28.96,3100.0,27.9766,28.0638,27.8991,28.0638,3100.0
2009-07-20 13:50:00,28.94,29.0,28.93,29.0,9900.0,28.0444,28.1026,28.0347,28.1026,9900.0
2009-07-20 14:00:00,29.0,29.1,28.97,29.08,7500.0,28.1026,28.1995,28.0735,28.1801,7500.0
2009-07-20 14:10:00,29.14,29.15,29.08,29.15,4200.0,28.2382,28.2479,28.1801,28.2479,4200.0
2009-07-20 14:20:00,29.09,29.09,28.94,28.99,13500.0,28.1898,28.1898,28.0444,28.0929,13500.0
2009-07-20 14:30:00,28.97,29.0,28.94,28.94,7400.0,28.0735,28.1026,28.0444,28.0444,7400.0
2009-07-20 14:40:00,28.97,29.08,28.88,29.06,30500.0,28.0735,28.1801,27.9863,28.1607,30500.0
2009-07-20 14:50:00,29.07,29.07,28.98,29.0,24900.0,28.1704,28.1704,28.0832,28.1026,24900.0
2009-07-20 15:00:00,29.0,29.15,28.98,29.0,23400.0,28.1026,28.2479,28.0832,28.1026,23400.0
2009-07-20 15:10:00,29.0,29.05,28.98,29.03,20800.0,28.1026,28.151,28.0832,28.1316,20800.0
2009-07-20 15:20:00,29.0,29.07,28.99,29.02,52400.0,28.1026,28.1704,28.0929,28.1219,52400.0
2009-07-20 15:30:00,29.02,29.13,28.98,29.02,45700.0,28.1219,28.2285,28.0832,28.1219,45700.0
2009-07-20 15:40:00,29.01,29.05,28.92,28.96,33000.0,28.1122,28.151,28.025,28.0638,33000.0
2009-07-20 15:50:00,28.95,29.1,28.95,29.05,32400.0,28.0541,28.1995,28.0541,28.151,32400.0
2009-07-21 09:30:00,29.36,29.99,28.8,29.89,81300.0,28.4514,29.0619,27.9087,28.965,81300.0
2009-07-21 09:40:00,29.89,29.95,29.86,29.95,47100.0,28.965,29.0232,28.9359,29.0232,47100.0
2009-07-21 09:50:00,29.95,30.38,29.95,30.29,102100.0,29.0232,29.4398,29.0232,29.3526,102100.0
2009-07-21 10:00:00,30.27,30.27,29.44,29.67,46000.0,29.3332,29.3332,28.5289,28.7518,46000.0
2009-07-21 10:10:00,29.68,29.92,29.54,29.92,19800.0,28.7615,28.9941,28.6258,28.9941,19800.0
2009-07-21 10:20:00,29.93,30.13,29.85,29.95,38900.0,29.0038,29.1976,28.9262,29.0232,38900.0
2009-07-21 10:30:00,29.98,30.06,29.87,29.98,30400.0,29.0522,29.1297,28.9456,29.0522,30400.0
2009-07-21 10:40:00,29.99,30.2,29.93,30.2,35600.0,29.0619,29.2654,29.0038,29.2654,35600.0
2009-07-21 10:50:00,30.18,30.27,30.12,30.2,26600.0,29.246,29.3332,29.1879,29.2654,26600.0
2009-07-21 11:00:00,30.22,30.47,30.2,30.41,59800.0,29.2848,29.5271,29.2654,29.4689,59800.0
2009-07-21 11:10:00,30.4,30.5,30.25,30.48,40900.0,29.4592,29.5561,29.3139,29.5368,40900.0
2009-07-21 11:20:00,30.5,30.62,30.31,30.47,55200.0,29.5561,29.6724,29.372,29.5271,55200.0
2009-07-21 11:30:00,30.51,30.52,30.27,30.3,18400.0,29.5658,29.5755,29.3332,29.3623,18400.0
2009-07-21 11:40:00,30.34,30.34,30.04,30.14,23900.0,29.4011,29.4011,29.1104,29.2073,23900.0
2009-07-21 11:50:00,30.1,30.16,29.69,29.8,31200.0,29.1685,29.2267,28.7712,28.8778,31200.0
2009-07-21 12:00:00,29.83,29.88,29.55,29.6,45900.0,28.9069,28.9553,28.6355,28.684,45900.0
2009-07-21 12:10:00,29.67,29.92,29.66,29.75,18300.0,28.7518,28.9941,28.7421,28.8293,18300.0
2009-07-21 12:20:00,29.76,29.97,29.74,29.95,10600.0,28.839,29.0425,28.8197,29.0232,10600.0
2009-07-21 12:30:00,29.94,29.94,29.74,29.82,7500.0,29.0135,29.0135,28.8197,28.8972,7500.0
2009-07-21 12:40:00,29.82,29.82,29.67,29.7,11600.0,28.8972,28.8972,28.7518,28.7809,11600.0
2009-07-21 12:50:00,29.72,29.72,29.6,29.6,17400.0,28.8003,28.8003,28.684,28.684,17400.0
2009-07-21 13:00:00,29.62,29.69,29.55,29.61,12500.0,28.7034,28.7712,28.6355,28.6937,12500.0
2009-07-21 13:10:00,29.65,29.97,29.65,29.87,14900.0,28.7324,29.0425,28.7324,28.9456,14900.0
2009-07-21 13:20:00,29.85,30.0,29.79,30.0,15900.0,28.9262,29.0716,28.8681,29.0716,15900.0
2009-07-21 13:30:00,30.07,30.19,30.0,30.02,17600.0,29.1394,29.2557,29.0716,29.091,17600.0
2009-07-21 13:40:00,30.06,30.1,29.85,30.04,22200.0,29.1297,29.1685,28.9262,29.1104,22200.0
2009-07-21 13:50:00,30.01,30.08,29.95,30.05,16000.0,29.0813,29.1491,29.0232,29.1201,16000.0
2009-07-21 14:00:00,30.04,30.13,30.02,30.13,28000.0,29.1104,29.1976,29.091,29.1976,28000.0
2009-07-21 14:10:00,30.13,30.13,30.04,30.05,14900.0,29.1976,29.1976,29.1104,29.1201,14900.0
2009-07-21 14:20:00,30.04,30.32,30.04,30.32,19300.0,29.1104,29.3817,29.1104,29.3817,19300.0
2009-07-21 14:30:00,30.33,30.5,30.26,30.49,24600.0,29.3914,29.5561,29.3236,29.5464,24600.0
2009-07-21 14:40:00,30.5,30.59,30.41,30.48,24800.0,29.5561,29.6433,29.4689,29.5368,24800.0
2009-07-21 14:50:00,30.48,30.48,30.3,30.38,17900.0,29.5368,29.5368,29.3623,29.4398,17900.0
2009-07-21 15:00:00,30.4,30.4,30.29,30.32,30600.0,29.4592,29.4592,29.3526,29.3817,30600.0
2009-07-21 15:10:00,30.31,30.37,30.29,30.29,39300.0,29.372,29.4302,29.3526,29.3526,39300.0
2009-07-21 15:20:00,30.3,30.34,30.25,30.25,34700.0,29.3623,29.4011,29.3139,29.3139,34700.0
2009-07-21 15:30:00,30.25,30.34,30.19,30.32,30600.0,29.3139,29.4011,29.2557,29.3817,30600.0
2009-07-21 15:40:00,30.33,30.53,30.32,30.46,47000.0,29.3914,29.5852,29.3817,29.5174,47000.0
2009-07-21 15:50:00,30.46,30.59,30.44,30.55,77000.0,29.5174,29.6433,29.498,29.6046,77000.0
2009-07-22 09:30:00,30.46,30.79,29.86,30.79,47900.0,29.5174,29.8372,28.9359,29.8372,47900.0
2009-07-22 09:40:00,30.71,31.5,30.71,31.36,46800.0,29.7596,30.5252,29.7596,30.3895,46800.0
2009-07-22 09:50:00,31.39,31.5,31.05,31.05,25000.0,30.4186,30.5252,30.0891,30.0891,25000.0
2009-07-22 10:00:00,31.18,31.35,31.07,31.08,52300.0,30.2151,30.3798,30.1085,30.1182,52300.0
2009-07-22 10:10:00,31.1,31.17,30.7,30.71,25900.0,30.1376,30.2054,29.7499,29.7596,25900.0
2009-07-22 10:20:00,30.72,30.85,30.57,30.8,20600.0,29.7693,29.8953,29.624,29.8468,20600.0
2009-07-22 10:30:00,30.81,30.9,30.34,30.34,12900.0,29.8565,29.9438,29.4011,29.4011,12900.0
2009-07-22 10:40:00,30.41,30.74,30.41,30.59,9700.0,29.4689,29.7887,29.4689,29.6433,9700.0
2009-07-22 10:50:00,30.6,30.72,30.41,30.46,23700.0,29.653,29.7693,29.4689,29.5174,23700.0
2009-07-22 11:00:00,30.5,30.75,30.48,30.71,10700.0,29.5561,29.7984,29.5368,29.7596,10700.0
2009-07-22 11:10:00,30.72,30.75,30.56,30.56,5200.0,29.7693,29.7984,29.6143,29.6143,5200.0
2009-07-22 11:20:00,30.57,30.68,30.43,30.45,3100.0,29.624,29.7306,29.4883,29.5077,3100.0
2009-07-22 11:30:00,30.45,30.48,30.27,30.28,12100.0,29.5077,29.5368,29.3332,29.3429,12100.0
2009-07-22 11:40:00,30.35,30.4,30.14,30.15,11200.0,29.4108,29.4592,29.2073,29.217,11200.0
2009-07-22 11:50:00,30.14,30.38,30.04,30.38,6600.0,29.2073,29.4398,29.1104,29.4398,6600.0
2009-07-22 12:00:00,30.39,30.41,30.29,30.29,3500.0,29.4495,29.4689,29.3526,29.3526,3500.0
2009-07-22 12:10:00,30.29,30.3,30.09,30.11,9400.0,29.3526,29.3623,29.1588,29.1782,9400.0
2009-07-22 12:20:00,30.08,30.24,30.08,30.19,8300.0,29.1491,29.3042,29.1491,29.2557,8300.0
2009-07-22 12:30:00,30.19,30.23,30.08,30.21,13100.0,29.2557,29.2945,29.1491,29.2751,13100.0
2009-07-22 12:40:00,30.2,30.43,30.19,30.43,7200.0,29.2654,29.4883,29.2557,29.4883,7200.0
2009-07-22 12:50:00,30.41,30.43,30.3,30.33,7300.0,29.4689,29.4883,29.3623,29.3914,7300.0
2009-07-22 13:00:00,30.36,30.37,30.27,30.34,7700.0,29.4205,29.4302,29.3332,29.4011,7700.0
2009-07-22 13:10:00,30.31,30.4,30.28,30.4,4600.0,29.372,29.4592,29.3429,29.4592,4600.0
2009-07-22 13:20:00,30.36,30.39,30.25,30.28,7700.0,29.4205,29.4495,29.3139,29.3429,7700.0
2009-07-22 13:30:00,30.27,30.41,30.2,30.4,6000.0,29.3332,29.4689,29.2654,29.4592,6000.0
2009-07-22 13:40:00,30.4,30.41,30.25,30.35,5600.0,29.4592,29.4689,29.3139,29.4108,5600.0
2009-07-22 13:50:00,30.39,30.42,30.39,30.4,4200.0,29.4495,29.4786,29.4495,29.4592,4200.0
2009-07-22 14:00:00,30.42,30.5,30.28,30.37,11700.0,29.4786,29.5561,29.3429,29.4302,11700.0
2009-07-22 14:10:00,30.37,30.48,30.33,30.45,8900.0,29.4302,29.5368,29.3914,29.5077,8900.0
2009-07-22 14:20:00,30.44,30.45,30.36,30.41,18600.0,29.498,29.5077,29.4205,29.4689,18600.0
2009-07-22 14:30:00,30.39,30.41,30.34,30.35,3000.0,29.4495,29.4689,29.4011,29.4108,3000.0
2009-07-22 14:40:00,30.44,30.46,30.36,30.38,2400.0,29.498,29.5174,29.4205,29.4398,2400.0
2009-07-22 14:50:00,30.38,30.46,30.34,30.37,12700.0,29.4398,29.5174,29.4011,29.4302,12700.0
2009-07-22 15:00:00,30.4,30.5,30.34,30.36,15900.0,29.4592,29.5561,29.4011,29.4205,15900.0
2009-07-22 15:10:00,30.36,30.36,30.2,30.28,18600.0,29.4205,29.4205,29.2654,29.3429,18600.0
2009-07-22 15:20:00,30.28,30.31,30.17,30.23,8700.0,29.3429,29.372,29.2363,29.2945,8700.0
2009-07-22 15:30:00,30.25,30.25,30.17,30.2,8700.0,29.3139,29.3139,29.2363,29.2654,8700.0
2009-07-22 15:40:00,30.19,30.2,30.08,30.12,33400.0,29.2557,29.2654,29.1491,29.1879,33400.0
2009-07-22 15:50:00,30.11,30.26,30.11,30.2,27000.0,29.1782,29.3236,29.1782,29.2654,27000.0
2009-07-23 09:30:00,30.28,31.35,30.01,30.8,38500.0,29.3429,30.3798,29.0813,29.8468,38500.0
2009-07-23 09:40:00,30.86,31.34,30.78,31.05,25900.0,29.905,30.3701,29.8275,30.0891,25900.0
2009-07-23 09:50:00,30.95,31.0,30.82,30.86,5200.0,29.9922,30.0407,29.8662,29.905,5200.0
2009-07-23 10:00:00,30.86,31.04,30.62,31.03,19600.0,29.905,30.0794,29.6724,30.0697,19600.0
2009-07-23 10:10:00,31.06,31.39,31.0,31.37,30200.0,30.0988,30.4186,30.0407,30.3992,30200.0
2009-07-23 10:20:00,31.36,31.45,31.09,31.15,28000.0,30.3895,30.4767,30.1279,30.186,28000.0
2009-07-23 10:30:00,31.17,31.49,31.15,31.44,27200.0,30.2054,30.5155,30.186,30.467,27200.0
2009-07-23 10:40:00,31.47,31.48,31.02,31.03,25500.0,30.4961,30.5058,30.06,30.0697,25500.0
2009-07-23 10:50:00,31.07,31.07,30.87,30.98,20400.0,30.1085,30.1085,29.9147,30.0213,20400.0
2009-07-23 11:00:00,30.95,31.1,30.79,30.88,17200.0,29.9922,30.1376,29.8372,29.9244,17200.0
2009-07-23 11:10:00,30.9,31.0,30.87,30.99,3700.0,29.9438,30.0407,29.9147,30.031,3700.0
2009-07-23 11:20:00,30.99,31.1,30.93,31.1,11100.0,30.031,30.1376,29.9728,30.1376,11100.0
2009-07-23 11:30:00,31.09,31.1,31.0,31.1,5200.0,30.1279,30.1376,30.0407,30.1376,5200.0
2009-07-23 11:40:00,31.09,31.24,31.08,31.15,17100.0,30.1279,30.2732,30.1182,30.186,17100.0
2009-07-23 11:50:00,31.12,31.12,30.98,31.05,8800.0,30.1569,30.1569,30.0213,30.0891,8800.0
2009-07-23 12:00:00,31.05,31.1,31.02,31.05,11200.0,30.0891,30.1376,30.06,30.0891,11200.0
2009-07-23 12:10:00,31.03,31.09,31.0,31.05,16400.0,30.0697,30.1279,30.0407,30.0891,16400.0
2009-07-23 12:20:00,31.05,31.14,31.04,31.08,15000.0,30.0891,30.1763,30.0794,30.1182,15000.0
2009-07-23 12:30:00,31.08,31.08,31.0,31.06,17600.0,30.1182,30.1182,30.0407,30.0988,17600.0
2009-07-23 12:40:00,31.06,31.08,31.02,31.06,49500.0,30.0988,30.1182,30.06,30.0988,49500.0
2009-07-23 12:50:00,31.06,31.14,31.02,31.08,13900.0,30.0988,30.1763,30.06,30.1182,13900.0
2009-07-23 13:00:00,31.09,31.15,31.03,31.03,16300.0,30.1279,30.186,30.0697,30.0697,16300.0
2009-07-23 13:10:00,31.06,31.07,31.04,31.05,3700.0,30.0988,30.1085,30.0794,30.0891,3700.0
2009-07-23 13:20:00,31.06,31.08,31.02,31.04,7200.0,30.0988,30.1182,30.06,30.0794,7200.0
2009-07-23 13:30:00,31.03,31.11,31.01,31.07,16500.0,30.0697,30.1473,30.0503,30.1085,16500.0
2009-07-23 13:40:00,31.07,31.11,31.04,31.08,75600.0,30.1085,30.1473,30.0794,30.1182,75600.0
2009-07-23 13:50:00,31.1,31.13,31.08,31.13,8300.0,30.1376,30.1666,30.1182,30.1666,8300.0
2009-07-23 14:00:00,31.12,31.15,31.07,31.12,21800.0,30.1569,30.186,30.1085,30.1569,21800.0
2009-07-23 14:10:00,31.12,31.15,31.09,31.14,23700.0,30.1569,30.186,30.1279,30.1763,23700.0
2009-07-23 14:20:00,31.11,31.18,31.09,31.13,16000.0,30.1473,30.2151,30.1279,30.1666,16000.0
2009-07-23 14:30:00,31.15,31.22,31.09,31.18,14600.0,30.186,30.2539,30.1279,30.2151,14600.0
2009-07-23 14:40:00,31.19,31.22,31.13,31.17,9100.0,30.2248,30.2539,30.1666,30.2054,9100.0
2009-07-23 14:50:00,31.19,31.2,31.13,31.15,15800.0,30.2248,30.2345,30.1666,30.186,15800.0
2009-07-23 15:00:00,31.14,31.2,31.13,31.17,12600.0,30.1763,30.2345,30.1666,30.2054,12600.0
2009-07-23 15:10:00,31.18,31.34,31.16,31.33,14500.0,30.2151,30.3701,30.1957,30.3604,14500.0
2009-07-23 15:20:00,31.34,31.35,31.26,31.27,21900.0,30.3701,30.3798,30.2926,30.3023,21900.0
2009-07-23 15:30:00,31.28,31.28,31.09,31.17,21100.0,30.312,30.312,30.1279,30.2054,21100.0
2009-07-23 15:40:00,31.16,31.33,31.16,31.27,15100.0,30.1957,30.3604,30.1957,30.3023,15100.0
2009-07-23 15:50:00,31.26,31.3,31.13,31.27,30900.0,30.2926,30.3314,30.1666,30.3023,30900.0
2009-07-24 09:30:00,31.0,31.2,30.58,30.67,13000.0,30.0407,30.2345,29.6337,29.7209,13000.0
2009-07-24 09:40:00,30.77,30.98,30.75,30.76,4500.0,29.8178,30.0213,29.7984,29.8081,4500.0
2009-07-24 09:50:00,30.81,30.81,30.34,30.34,6300.0,29.8565,29.8565,29.4011,29.4011,6300.0
2009-07-24 10:00:00,30.35,30.61,30.31,30.47,6400.0,29.4108,29.6627,29.372,29.5271,6400.0
2009-07-24 10:10:00,30.45,30.58,30.3,30.58,5100.0,29.5077,29.6337,29.3623,29.6337,5100.0
2009-07-24 10:20:00,30.58,30.79,30.58,30.79,3200.0,29.6337,29.8372,29.6337,29.8372,3200.0
2009-07-24 10:30:00,30.8,30.84,30.59,30.63,4300.0,29.8468,29.8856,29.6433,29.6821,4300.0
2009-07-24 10:40:00,30.6,30.6,30.41,30.51,2500.0,29.653,29.653,29.4689,29.5658,2500.0
2009-07-24 10:50:00,30.53,30.53,30.46,30.49,3000.0,29.5852,29.5852,29.5174,29.5464,3000.0
2009-07-24 11:00:00,30.49,30.58,30.45,30.51,2700.0,29.5464,29.6337,29.5077,29.5658,2700.0
2009-07-24 11:10:00,30.45,30.6,30.4,30.49,24900.0,29.5077,29.653,29.4592,29.5464,24900.0
2009-07-24 11:20:00,30.6,30.68,30.41,30.46,6100.0,29.653,29.7306,29.4689,29.5174,6100.0
2009-07-24 11:30:00,30.5,30.5,30.35,30.42,3700.0,29.5561,29.5561,29.4108,29.4786,3700.0
2009-07-24 11:40:00,30.37,30.37,30.3,30.3,3900.0,29.4302,29.4302,29.3623,29.3623,3900.0
2009-07-24 11:50:00,30.3,30.57,30.3,30.5,7500.0,29.3623,29.624,29.3623,29.5561,7500.0
2009-07-24 12:00:00,30.5,30.53,30.37,30.5,5500.0,29.5561,29.5852,29.4302,29.5561,5500.0
2009-07-24 12:10:00,30.5,30.6,30.5,30.5,4200.0,29.5561,29.653,29.5561,29.5561,4200.0
2009-07-24 12:20:00,30.54,30.54,30.38,30.42,8400.0,29.5949,29.5949,29.4398,29.4786,8400.0
2009-07-24 12:30:00,30.39,30.48,30.39,30.41,5700.0,29.4495,29.5368,29.4495,29.4689,5700.0
2009-07-24 12:40:00,30.4,30.5,30.4,30.48,4600.0,29.4592,29.5561,29.4592,29.5368,4600.0
2009-07-24 12:50:00,30.5,30.55,30.5,30.54,2300.0,29.5561,29.6046,29.5561,29.5949,2300.0
2009-07-24 13:00:00,30.54,30.55,30.51,30.54,3400.0,29.5949,29.6046,29.5658,29.5949,3400.0
2009-07-24 13:10:00,30.53,30.54,30.48,30.54,1600.0,29.5852,29.5949,29.5368,29.5949,1600.0
2009-07-24 13:20:00,30.55,30.61,30.49,30.58,6900.0,29.6046,29.6627,29.5464,29.6337,6900.0
2009-07-24 13:30:00,30.6,30.76,30.59,30.76,10000.0,29.653,29.8081,29.6433,29.8081,10000.0
2009-07-24 13:40:00,30.73,30.73,30.6,30.63,6300.0,29.779,29.779,29.653,29.6821,6300.0
2009-07-24 13:50:00,30.64,30.67,30.53,30.56,6100.0,29.6918,29.7209,29.5852,29.6143,6100.0
2009-07-24 14:00:00,30.55,30.62,30.47,30.62,29800.0,29.6046,29.6724,29.5271,29.6724,29800.0
2009-07-24 14:10:00,30.66,30.66,30.58,30.58,24800.0,29.7112,29.7112,29.6337,29.6337,24800.0
2009-07-24 14:20:00,30.57,30.57,30.41,30.43,6100.0,29.624,29.624,29.4689,29.4883,6100.0
2009-07-24 14:30:00,30.42,30.5,30.42,30.43,4900.0,29.4786,29.5561,29.4786,29.4883,4900.0
2009-07-24 14:40:00,30.42,30.51,30.35,30.47,10000.0,29.4786,29.5658,29.4108,29.5271,10000.0
2009-07-24 14:50:00,30.44,30.45,30.34,30.35,6500.0,29.498,29.5077,29.4011,29.4108,6500.0
2009-07-24 15:00:00,30.36,30.44,30.36,30.42,4700.0,29.4205,29.498,29.4205,29.4786,4700.0
2009-07-24 15:10:00,30.44,30.47,30.41,30.41,2800.0,29.498,29.5271,29.4689,29.4689,2800.0
2009-07-24 15:20:00,30.46,30.64,30.46,30.63,6300.0,29.5174,29.6918,29.5174,29.6821,6300.0
2009-07-24 15:30:00,30.61,30.61,30.48,30.49,5300.0,29.6627,29.6627,29.5368,29.5464,5300.0
2009-07-24 15:40:00,30.48,30.54,30.45,30.54,18300.0,29.5368,29.5949,29.5077,29.5949,18300.0
2009-07-24 15:50:00,30.53,30.56,30.48,30.51,22700.0,29.5852,29.6143,29.5368,29.5658,22700.0
2009-07-27 09:30:00,30.36,30.5,30.27,30.32,6500.0,29.4205,29.5561,29.3332,29.3817,6500.0
2009-07-27 09:40:00,30.34,30.56,30.34,30.5,3900.0,29.4011,29.6143,29.4011,29.5561,3900.0
2009-07-27 09:50:00,30.46,30.49,30.33,30.33,2700.0,29.5174,29.5464,29.3914,29.3914,2700.0
2009-07-27 10:00:00,30.48,30.48,30.27,30.33,5100.0,29.5368,29.5368,29.3332,29.3914,5100.0
2009-07-27 10:10:00,30.33,30.34,30.1,30.14,7800.0,29.3914,29.4011,29.1685,29.2073,7800.0
2009-07-27 10:20:00,30.18,30.18,30.02,30.03,4500.0,29.246,29.246,29.091,29.1007,4500.0
2009-07-27 10:30:00,30.02,30.03,29.92,29.93,9500.0,29.091,29.1007,28.9941,29.0038,9500.0
2009-07-27 10:40:00,29.97,29.97,29.91,29.97,5900.0,29.0425,29.0425,28.9844,29.0425,5900.0
2009-07-27 10:50:00,29.97,30.0,29.93,29.95,2600.0,29.0425,29.0716,29.0038,29.0232,2600.0
2009-07-27 11:00:00,29.99,30.05,29.98,30.05,2700.0,29.0619,29.1201,29.0522,29.1201,2700.0
2009-07-27 11:10:00,30.04,30.26,29.91,30.19,30500.0,29.1104,29.3236,28.9844,29.2557,30500.0
2009-07-27 11:20:00,30.19,30.39,30.19,30.39,6300.0,29.2557,29.4495,29.2557,29.4495,6300.0
2009-07-27 11:30:00,30.31,30.4,30.31,30.38,20000.0,29.372,29.4592,29.372,29.4398,20000.0
2009-07-27 11:40:00,30.37,30.64,30.33,30.64,31400.0,29.4302,29.6918,29.3914,29.6918,31400.0
2009-07-27 11:50:00,30.53,30.71,30.53,30.65,4600.0,29.5852,29.7596,29.5852,29.7015,4600.0
2009-07-27 12:00:00,30.64,30.77,30.57,30.74,32400.0,29.6918,29.8178,29.624,29.7887,32400.0
2009-07-27 12:10:00,30.75,30.93,30.71,30.92,4600.0,29.7984,29.9728,29.7596,29.9631,4600.0
2009-07-27 12:20:00,30.88,30.93,30.7,30.7,5300.0,29.9244,29.9728,29.7499,29.7499,5300.0
2009-07-27 12:30:00,30.65,30.7,30.46,30.55,21100.0,29.7015,29.7499,29.5174,29.6046,21100.0
2009-07-27 12:40:00,30.54,30.59,30.47,30.47,6200.0,29.5949,29.6433,29.5271,29.5271,6200.0
2009-07-27 12:50:00,30.48,30.58,30.42,30.44,7200.0,29.5368,29.6337,29.4786,29.498,7200.0
2009-07-27 13:00:00,30.5,30.6,30.5,30.6,7100.0,29.5561,29.653,29.5561,29.653,7100.0
2009-07-27 13:10:00,30.59,30.6,30.48,30.48,5200.0,29.6433,29.653,29.5368,29.5368,5200.0
2009-07-27 13:20:00,30.52,30.55,30.45,30.54,11700.0,29.5755,29.6046,29.5077,29.5949,11700.0
2009-07-27 13:30:00,30.53,30.55,30.51,30.51,700.0,29.5852,29.6046,29.5658,29.5658,700.0
2009-07-27 13:40:00,30.52,30.55,30.45,30.51,8100.0,29.5755,29.6046,29.5077,29.5658,8100.0
2009-07-27 13:50:00,30.57,30.57,30.33,30.36,19700.0,29.624,29.624,29.3914,29.4205,19700.0
2009-07-27 14:00:00,30.3,30.38,30.26,30.3,10200.0,29.3623,29.4398,29.3236,29.3623,10200.0
2009-07-27 14:10:00,30.3,30.33,30.1,30.22,18600.0,29.3623,29.3914,29.1685,29.2848,18600.0
2009-07-27 14:20:00,30.22,30.22,29.85,29.97,38700.0,29.2848,29.2848,28.9262,29.0425,38700.0
2009-07-27 14:30:00,29.99,30.1,29.91,30.07,16900.0,29.0619,29.1685,28.9844,29.1394,16900.0
2009-07-27 14:40:00,30.09,30.14,30.05,30.07,31800.0,29.1588,29.2073,29.1201,29.1394,31800.0
2009-07-27 14:50:00,30.06,30.17,30.06,30.16,13500.0,29.1297,29.2363,29.1297,29.2267,13500.0
2009-07-27 15:00:00,30.17,30.27,30.16,30.22,5100.0,29.2363,29.3332,29.2267,29.2848,5100.0
2009-07-27 15:10:00,30.19,30.26,30.19,30.22,3800.0,29.2557,29.3236,29.2557,29.2848,3800.0
2009-07-27 15:20:00,30.23,30.3,30.16,30.3,6700.0,29.2945,29.3623,29.2267,29.3623,6700.0
2009-07-27 15:30:00,30.28,30.33,30.23,30.28,7100.0,29.3429,29.3914,29.2945,29.3429,7100.0
2009-07-27 15:40:00,30.27,30.42,30.26,30.3,4800.0,29.3332,29.4786,29.3236,29.3623,4800.0
2009-07-27 15:50:00,30.29,30.48,30.29,30.46,11300.0,29.3526,29.5368,29.3526,29.5174,11300.0
2009-07-28 09:30:00,30.21,30.5,30.05,30.5,10500.0,29.2751,29.5561,29.1201,29.5561,10500.0
2009-07-28 09:40:00,30.42,30.9,30.42,30.73,12200.0,29.4786,29.9438,29.4786,29.779,12200.0
2009-07-28 09:50:00,30.64,30.75,30.62,30.69,29100.0,29.6918,29.7984,29.6724,29.7403,29100.0
2009-07-28 10:00:00,30.67,30.69,30.35,30.35,3700.0,29.7209,29.7403,29.4108,29.4108,3700.0
2009-07-28 10:10:00,30.35,30.36,30.15,30.15,2200.0,29.4108,29.4205,29.217,29.217,2200.0
2009-07-28 10:20:00,30.2,30.3,30.12,30.22,4000.0,29.2654,29.3623,29.1879,29.2848,4000.0
2009-07-28 10:30:00,30.18,30.23,29.56,29.65,48200.0,29.246,29.2945,28.6452,28.7324,48200.0
2009-07-28 10:40:00,29.66,29.69,29.2,29.28,57200.0,28.7421,28.7712,28.2964,28.3739,57200.0
2009-07-28 10:50:00,29.27,29.38,29.12,29.3,34800.0,28.3642,28.4708,28.2188,28.3933,34800.0
2009-07-28 11:00:00,29.3,29.3,28.7,28.72,87900.0,28.3933,28.3933,27.8118,27.8312,87900.0
2009-07-28 11:10:00,28.69,28.69,27.46,28.14,224500.0,27.8021,27.8021,26.6102,27.2692,224500.0
2009-07-28 11:20:00,28.15,28.71,27.73,27.93,102500.0,27.2789,27.8215,26.8719,27.0657,102500.0
2009-07-28 11:30:00,27.9,28.0,27.72,27.84,32300.0,27.0366,27.1335,26.8622,26.9784,32300.0
2009-07-28 11:40:00,27.92,28.29,27.92,28.28,23300.0,27.056,27.4145,27.056,27.4048,23300.0
2009-07-28 11:50:00,28.27,28.32,27.77,28.22,36300.0,27.3951,27.4436,26.9106,27.3467,36300.0
2009-07-28 12:00:00,28.18,28.21,27.6,27.8,72500.0,27.3079,27.337,26.7459,26.9397,72500.0
2009-07-28 12:10:00,27.8,27.97,27.8,27.81,16300.0,26.9397,27.1044,26.9397,26.9494,16300.0
2009-07-28 12:20:00,27.82,27.82,27.72,27.79,10300.0,26.9591,26.9591,26.8622,26.93,10300.0
2009-07-28 12:30:00,27.79,27.96,27.74,27.95,24400.0,26.93,27.0947,26.8815,27.085,24400.0
2009-07-28 12:40:00,27.9,27.93,27.6,27.62,19200.0,27.0366,27.0657,26.7459,26.7653,19200.0
2009-07-28 12:50:00,27.61,27.79,27.6,27.65,20800.0,26.7556,26.93,26.7459,26.7943,20800.0
2009-07-28 13:00:00,27.74,27.81,27.67,27.71,14300.0,26.8815,26.9494,26.8137,26.8525,14300.0
2009-07-28 13:10:00,27.71,27.99,27.71,27.89,11900.0,26.8525,27.1238,26.8525,27.0269,11900.0
2009-07-28 13:20:00,27.89,28.14,27.88,28.04,18200.0,27.0269,27.2692,27.0172,27.1723,18200.0
2009-07-28 13:30:00,28.04,28.14,28.01,28.08,31400.0,27.1723,27.2692,27.1432,27.211,31400.0
2009-07-28 13:40:00,28.09,28.16,27.97,28.12,16200.0,27.2207,27.2885,27.1044,27.2498,16200.0
2009-07-28 13:50:00,28.12,28.19,28.03,28.05,24200.0,27.2498,27.3176,27.1626,27.182,24200.0
2009-07-28 14:00:00,28.06,28.13,28.05,28.08,11700.0,27.1916,27.2595,27.182,27.211,11700.0
2009-07-28 14:10:00,28.11,28.16,28.05,28.08,12500.0,27.2401,27.2885,27.182,27.211,12500.0
2009-07-28 14:20:00,28.08,28.09,27.99,27.99,17800.0,27.211,27.2207,27.1238,27.1238,17800.0
2009-07-28 14:30:00,28.02,28.14,28.0,28.1,12700.0,27.1529,27.2692,27.1335,27.2304,12700.0
2009-07-28 14:40:00,28.09,28.1,27.81,27.89,20200.0,27.2207,27.2304,26.9494,27.0269,20200.0
2009-07-28 14:50:00,27.88,27.88,27.76,27.8,17400.0,27.0172,27.0172,26.9009,26.9397,17400.0
2009-07-28 15:00:00,27.8,28.15,27.78,28.15,26100.0,26.9397,27.2789,26.9203,27.2789,26100.0
2009-07-28 15:10:00,28.14,28.17,28.05,28.08,27100.0,27.2692,27.2982,27.182,27.211,27100.0
2009-07-28 15:20:00,28.07,28.1,27.83,28.02,28400.0,27.2013,27.2304,26.9688,27.1529,28400.0
2009-07-28 15:30:00,28.03,28.03,27.91,28.0,34900.0,27.1626,27.1626,27.0463,27.1335,34900.0
2009-07-28 15:40:00,28.01,28.31,27.98,28.26,28100.0,27.1432,27.4339,27.1141,27.3855,28100.0
2009-07-28 15:50:00,28.26,28.31,27.98,28.08,54800.0,27.3855,27.4339,27.1141,27.211,54800.0
2009-07-29 09:30:00,27.93,28.42,27.18,27.21,24300.0,27.0657,27.5405,26.3389,26.3679,24300.0
2009-07-29 09:40:00,27.29,27.71,27.28,27.7,14900.0,26.4455,26.8525,26.4358,26.8428,14900.0
2009-07-29 09:50:00,27.71,27.71,27.36,27.67,4100.0,26.8525,26.8525,26.5133,26.8137,4100.0
2009-07-29 10:00:00,27.67,27.89,27.65,27.86,11100.0,26.8137,27.0269,26.7943,26.9978,11100.0
2009-07-29 10:10:00,27.78,27.84,27.54,27.54,2800.0,26.9203,26.9784,26.6877,26.6877,2800.0
2009-07-29 10:20:00,27.59,27.8,27.59,27.76,3300.0,26.7362,26.9397,26.7362,26.9009,3300.0
2009-07-29 10:30:00,27.81,27.81,27.64,27.74,3700.0,26.9494,26.9494,26.7846,26.8815,3700.0
2009-07-29 10:40:00,27.75,27.92,27.68,27.89,34500.0,26.8912,27.056,26.8234,27.0269,34500.0
2009-07-29 10:50:00,27.87,27.91,27.78,27.78,2900.0,27.0075,27.0463,26.9203,26.9203,2900.0
2009-07-29 11:00:00,27.82,27.86,27.77,27.84,4000.0,26.9591,26.9978,26.9106,26.9784,4000.0
2009-07-29 11:10:00,27.85,27.85,27.65,27.77,19600.0,26.9881,26.9881,26.7943,26.9106,19600.0
2009-07-29 11:20:00,27.77,27.86,27.77,27.85,6500.0,26.9106,26.9978,26.9106,26.9881,6500.0
2009-07-29 11:30:00,27.84,27.88,27.82,27.88,5100.0,26.9784,27.0172,26.9591,27.0172,5100.0
2009-07-29 11:40:00,27.86,27.95,27.86,27.88,2300.0,26.9978,27.085,26.9978,27.0172,2300.0
2009-07-29 11:50:00,27.85,27.94,27.85,27.92,2200.0,26.9881,27.0754,26.9881,27.056,2200.0
2009-07-29 12:00:00,27.93,27.95,27.89,27.9,3100.0,27.0657,27.085,27.0269,27.0366,3100.0
2009-07-29 12:10:00,27.9,27.98,27.86,27.97,3100.0,27.0366,27.1141,26.9978,27.1044,3100.0
2009-07-29 12:20:00,27.96,27.98,27.96,27.97,700.0,27.0947,27.1141,27.0947,27.1044,700.0
2009-07-29 12:30:00,27.97,28.09,27.96,28.09,3800.0,27.1044,27.2207,27.0947,27.2207,3800.0
2009-07-29 12:40:00,28.1,28.19,28.09,28.19,9300.0,27.2304,27.3176,27.2207,27.3176,9300.0
2009-07-29 12:50:00,28.19,28.27,28.17,28.26,6500.0,27.3176,27.3951,27.2982,27.3855,6500.0
2009-07-29 13:00:00,28.26,28.27,28.14,28.19,11700.0,27.3855,27.3951,27.2692,27.3176,11700.0
2009-07-29 13:10:00,28.19,28.19,28.0,28.0,2800.0,27.3176,27.3176,27.1335,27.1335,2800.0
2009-07-29 13:20:00,28.03,28.03,27.85,27.87,5400.0,27.1626,27.1626,26.9881,27.0075,5400.0
2009-07-29 13:30:00,27.85,27.85,27.77,27.77,3200.0,26.9881,26.9881,26.9106,26.9106,3200.0
2009-07-29 13:40:00,27.77,27.88,27.77,27.87,3000.0,26.9106,27.0172,26.9106,27.0075,3000.0
2009-07-29 13:50:00,27.92,27.95,27.84,27.88,38200.0,27.056,27.085,26.9784,27.0172,38200.0
2009-07-29 14:00:00,27.9,27.9,27.71,27.74,7400.0,27.0366,27.0366,26.8525,26.8815,7400.0
2009-07-29 14:10:00,27.73,27.77,27.71,27.77,6500.0,26.8719,26.9106,26.8525,26.9106,6500.0
2009-07-29 14:20:00,27.78,27.82,27.78,27.82,3100.0,26.9203,26.9591,26.9203,26.9591,3100.0
2009-07-29 14:30:00,27.89,28.09,27.88,28.08,22800.0,27.0269,27.2207,27.0172,27.211,22800.0
2009-07-29 14:40:00,28.09,28.19,28.08,28.16,16900.0,27.2207,27.3176,27.211,27.2885,16900.0
2009-07-29 14:50:00,28.15,28.16,28.1,28.11,8700.0,27.2789,27.2885,27.2304,27.2401,8700.0
2009-07-29 15:00:00,28.11,28.15,28.1,28.12,5200.0,27.2401,27.2789,27.2304,27.2498,5200.0
2009-07-29 15:10:00,28.14,28.15,28.09,28.13,4300.0,27.2692,27.2789,27.2207,27.2595,4300.0
2009-07-29 15:20:00,28.11,28.16,28.1,28.1,4500.0,27.2401,27.2885,27.2304,27.2304,4500.0
2009-07-29 15:30:00,28.1,28.23,28.1,28.21,27400.0,27.2304,27.3564,27.2304,27.337,27400.0
2009-07-29 15:40:00,28.21,28.31,28.2,28.24,17700.0,27.337,27.4339,27.3273,27.3661,17700.0
2009-07-29 15:50:00,28.25,28.25,28.05,28.11,23500.0,27.3758,27.3758,27.182,27.2401,23500.0
2009-07-30 09:30:00,28.43,29.0,28.43,28.82,17300.0,27.5502,28.1026,27.5502,27.9281,17300.0
2009-07-30 09:40:00,28.87,29.22,28.8,29.22,19200.0,27.9766,28.3157,27.9087,28.3157,19200.0
2009-07-30 09:50:00,29.23,29.5,29.2,29.5,11800.0,28.3254,28.5871,28.2964,28.5871,11800.0
2009-07-30 10:00:00,29.5,29.54,29.16,29.46,6400.0,28.5871,28.6258,28.2576,28.5483,6400.0
2009-07-30 10:10:00,29.46,29.6,29.31,29.5,11600.0,28.5483,28.684,28.403,28.5871,11600.0
2009-07-30 10:20:00,29.5,29.59,29.4,29.52,6900.0,28.5871,28.6743,28.4902,28.6065,6900.0
2009-07-30 10:30:00,29.5,29.6,29.5,29.6,10400.0,28.5871,28.684,28.5871,28.684,10400.0
2009-07-30 10:40:00,29.67,29.8,29.64,29.65,15700.0,28.7518,28.8778,28.7227,28.7324,15700.0
2009-07-30 10:50:00,29.68,29.78,29.62,29.74,5000.0,28.7615,28.8584,28.7034,28.8197,5000.0
2009-07-30 11:00:00,29.74,29.89,29.7,29.86,12700.0,28.8197,28.965,28.7809,28.9359,12700.0
2009-07-30 11:10:00,29.8,29.9,29.73,29.81,6800.0,28.8778,28.9747,28.81,28.8875,6800.0
2009-07-30 11:20:00,29.81,29.9,29.74,29.78,6000.0,28.8875,28.9747,28.8197,28.8584,6000.0
2009-07-30 11:30:00,29.8,29.92,29.68,29.92,7800.0,28.8778,28.9941,28.7615,28.9941,7800.0
2009-07-30 11:40:00,29.85,29.99,29.73,29.76,14800.0,28.9262,29.0619,28.81,28.839,14800.0
2009-07-30 11:50:00,29.72,29.76,29.6,29.6,9400.0,28.8003,28.839,28.684,28.684,9400.0
2009-07-30 12:00:00,29.56,29.62,29.5,29.54,5800.0,28.6452,28.7034,28.5871,28.6258,5800.0
2009-07-30 12:10:00,29.5,29.56,29.5,29.52,7700.0,28.5871,28.6452,28.5871,28.6065,7700.0
2009-07-30 12:20:00,29.52,29.56,29.45,29.52,7600.0,28.6065,28.6452,28.5386,28.6065,7600.0
2009-07-30 12:30:00,29.5,29.5,29.38,29.44,11900.0,28.5871,28.5871,28.4708,28.5289,11900.0
2009-07-30 12:40:00,29.45,29.57,29.43,29.47,9200.0,28.5386,28.6549,28.5192,28.558,9200.0
2009-07-30 12:50:00,29.49,29.57,29.48,29.54,8600.0,28.5774,28.6549,28.5677,28.6258,8600.0
2009-07-30 13:00:00,29.56,29.75,29.51,29.74,5800.0,28.6452,28.8293,28.5968,28.8197,5800.0
2009-07-30 13:10:00,29.71,29.74,29.59,29.72,25700.0,28.7906,28.8197,28.6743,28.8003,25700.0
2009-07-30 13:20:00,29.74,29.79,29.68,29.72,5700.0,28.8197,28.8681,28.7615,28.8003,5700.0
2009-07-30 13:30:00,29.78,29.86,29.72,29.81,3400.0,28.8584,28.9359,28.8003,28.8875,3400.0
2009-07-30 13:40:00,29.81,29.83,29.75,29.78,3500.0,28.8875,28.9069,28.8293,28.8584,3500.0
2009-07-30 13:50:00,29.8,29.85,29.57,29.57,12000.0,28.8778,28.9262,28.6549,28.6549,12000.0
2009-07-30 14:00:00,29.56,29.69,29.49,29.51,17300.0,28.6452,28.7712,28.5774,28.5968,17300.0
2009-07-30 14:10:00,29.52,29.7,29.51,29.53,6600.0,28.6065,28.7809,28.5968,28.6162,6600.0
2009-07-30 14:20:00,29.55,29.65,29.54,29.63,2500.0,28.6355,28.7324,28.6258,28.7131,2500.0
2009-07-30 14:30:00,29.64,29.73,29.61,29.63,2800.0,28.7227,28.81,28.6937,28.7131,2800.0
2009-07-30 14:40:00,29.66,29.67,29.59,29.59,3800.0,28.7421,28.7518,28.6743,28.6743,3800.0
2009-07-30 14:50:00,29.57,29.66,29.55,29.61,1200.0,28.6549,28.7421,28.6355,28.6937,1200.0
2009-07-30 15:00:00,29.66,29.67,29.55,29.56,3400.0,28.7421,28.7518,28.6355,28.6452,3400.0
2009-07-30 15:10:00,29.56,29.57,29.37,29.42,5800.0,28.6452,28.6549,28.4611,28.5096,5800.0
2009-07-30 15:20:00,29.42,29.48,29.41,29.43,4300.0,28.5096,28.5677,28.4999,28.5192,4300.0
2009-07-30 15:30:00,29.43,29.44,29.22,29.3,7500.0,28.5192,28.5289,28.3157,28.3933,7500.0
2009-07-30 15:40:00,29.29,29.3,29.02,29.21,17400.0,28.3836,28.3933,28.1219,28.3061,17400.0
2009-07-30 15:50:00,29.22,29.36,29.12,29.26,22200.0,28.3157,28.4514,28.2188,28.3545,22200.0
2009-07-31 09:30:00,29.03,29.6,28.61,29.43,13500.0,28.1316,28.684,27.7246,28.5192,13500.0
2009-07-31 09:40:00,29.37,29.71,29.2,29.56,11200.0,28.4611,28.7906,28.2964,28.6452,11200.0
2009-07-31 09:50:00,29.62,29.67,29.41,29.47,4500.0,28.7034,28.7518,28.4999,28.558,4500.0
2009-07-31 10:00:00,29.31,29.36,29.08,29.32,4500.0,28.403,28.4514,28.1801,28.4126,4500.0
2009-07-31 10:10:00,29.39,29.43,29.31,29.31,2100.0,28.4805,28.5192,28.403,28.403,2100.0
2009-07-31 10:20:00,29.4,29.51,29.36,29.46,2500.0,28.4902,28.5968,28.4514,28.5483,2500.0
2009-07-31 10:30:00,29.47,29.49,29.39,29.45,1900.0,28.558,28.5774,28.4805,28.5386,1900.0
2009-07-31 10:40:00,29.42,29.56,29.4,29.54,2700.0,28.5096,28.6452,28.4902,28.6258,2700.0
2009-07-31 10:50:00,29.54,29.68,29.54,29.6,5100.0,28.6258,28.7615,28.6258,28.684,5100.0
2009-07-31 11:00:00,29.62,29.62,29.51,29.53,2900.0,28.7034,28.7034,28.5968,28.6162,2900.0
2009-07-31 11:10:00,29.53,29.63,29.53,29.59,1300.0,28.6162,28.7131,28.6162,28.6743,1300.0
2009-07-31 11:20:00,29.57,29.59,29.55,29.59,600.0,28.6549,28.6743,28.6355,28.6743,600.0
2009-07-31 11:30:00,29.57,29.68,29.56,29.68,7800.0,28.6549,28.7615,28.6452,28.7615,7800.0
2009-07-31 11:40:00,29.63,29.77,29.58,29.58,12600.0,28.7131,28.8487,28.6646,28.6646,12600.0
2009-07-31 11:50:00,29.63,29.76,29.63,29.75,1300.0,28.7131,28.839,28.7131,28.8293,1300.0
2009-07-31 12:00:00,29.79,29.89,29.75,29.84,5100.0,28.8681,28.965,28.8293,28.9166,5100.0
2009-07-31 12:10:00,29.79,29.88,29.73,29.84,13700.0,28.8681,28.9553,28.81,28.9166,13700.0
2009-07-31 12:20:00,29.8,29.92,29.8,29.84,3300.0,28.8778,28.9941,28.8778,28.9166,3300.0
2009-07-31 12:30:00,29.88,29.88,29.73,29.8,4800.0,28.9553,28.9553,28.81,28.8778,4800.0
2009-07-31 12:40:00,29.78,29.87,29.75,29.83,54700.0,28.8584,28.9456,28.8293,28.9069,54700.0
2009-07-31 12:50:00,29.83,29.85,29.79,29.8,1200.0,28.9069,28.9262,28.8681,28.8778,1200.0
2009-07-31 13:00:00,29.79,29.8,29.67,29.71,6400.0,28.8681,28.8778,28.7518,28.7906,6400.0
2009-07-31 13:10:00,29.7,29.77,29.65,29.69,8200.0,28.7809,28.8487,28.7324,28.7712,8200.0
2009-07-31 13:20:00,29.73,29.74,29.62,29.65,7700.0,28.81,28.8197,28.7034,28.7324,7700.0
2009-07-31 13:30:00,29.66,29.71,29.59,29.66,8200.0,28.7421,28.7906,28.6743,28.7421,8200.0
2009-07-31 13:40:00,29.68,29.74,29.6,29.68,15800.0,28.7615,28.8197,28.684,28.7615,15800.0
2009-07-31 13:50:00,29.69,29.75,29.59,29.59,3200.0,28.7712,28.8293,28.6743,28.6743,3200.0
2009-07-31 14:00:00,29.62,29.74,29.62,29.68,7400.0,28.7034,28.8197,28.7034,28.7615,7400.0
2009-07-31 14:10:00,29.64,29.85,29.64,29.72,7500.0,28.7227,28.9262,28.7227,28.8003,7500.0
2009-07-31 14:20:00,29.71,29.71,29.61,29.66,22600.0,28.7906,28.7906,28.6937,28.7421,22600.0
2009-07-31 14:30:00,29.69,29.69,29.47,29.48,26200.0,28.7712,28.7712,28.558,28.5677,26200.0
2009-07-31 14:40:00,29.48,29.48,29.16,29.19,16900.0,28.5677,28.5677,28.2576,28.2867,16900.0
2009-07-31 14:50:00,29.19,29.19,28.96,29.01,17600.0,28.2867,28.2867,28.0638,28.1122,17600.0
2009-07-31 15:00:00,29.02,29.03,28.94,28.97,11400.0,28.1219,28.1316,28.0444,28.0735,11400.0
2009-07-31 15:10:00,28.97,29.02,28.9,29.0,8700.0,28.0735,28.1219,28.0056,28.1026,8700.0
2009-07-31 15:20:00,29.0,29.21,29.0,29.05,21000.0,28.1026,28.3061,28.1026,28.151,21000.0
2009-07-31 15:30:00,29.04,29.04,28.86,28.89,11600.0,28.1413,28.1413,27.9669,27.996,11600.0
2009-07-31 15:40:00,28.89,28.91,28.65,28.8,24400.0,27.996,28.0153,27.7634,27.9087,24400.0
2009-07-31 15:50:00,28.8,29.01,28.65,28.82,74200.0,27.9087,28.1122,27.7634,27.9281,74200.0
2009-08-03 09:30:00,29.37,29.84,29.05,29.32,18900.0,28.4611,28.9166,28.151,28.4126,18900.0
2009-08-03 09:40:00,29.22,29.32,29.03,29.14,7900.0,28.3157,28.4126,28.1316,28.2382,7900.0
2009-08-03 09:50:00,29.09,29.44,29.0,29.36,8300.0,28.1898,28.5289,28.1026,28.4514,8300.0
2009-08-03 10:00:00,29.38,29.6,29.23,29.51,14400.0,28.4708,28.684,28.3254,28.5968,14400.0
2009-08-03 10:10:00,29.51,29.7,29.49,29.5,3100.0,28.5968,28.7809,28.5774,28.5871,3100.0
2009-08-03 10:20:00,29.47,29.56,29.45,29.55,3400.0,28.558,28.6452,28.5386,28.6355,3400.0
2009-08-03 10:30:00,29.55,29.55,29.45,29.5,2200.0,28.6355,28.6355,28.5386,28.5871,2200.0
2009-08-03 10:40:00,29.5,29.7,29.46,29.54,18300.0,28.5871,28.7809,28.5483,28.6258,18300.0
2009-08-03 10:50:00,29.63,29.76,29.61,29.68,6900.0,28.7131,28.839,28.6937,28.7615,6900.0
2009-08-03 11:00:00,29.74,29.9,29.74,29.85,2300.0,28.8197,28.9747,28.8197,28.9262,2300.0
2009-08-03 11:10:00,29.85,30.0,29.73,29.78,6600.0,28.9262,29.0716,28.81,28.8584,6600.0
2009-08-03 11:20:00,29.76,29.96,29.76,29.82,4900.0,28.839,29.0328,28.839,28.8972,4900.0
2009-08-03 11:30:00,29.82,29.88,29.7,29.88,4800.0,28.8972,28.9553,28.7809,28.9553,4800.0
2009-08-03 11:40:00,29.83,30.17,29.75,30.17,11700.0,28.9069,29.2363,28.8293,29.2363,11700.0
2009-08-03 11:50:00,30.15,30.45,29.95,30.35,33600.0,29.217,29.5077,29.0232,29.4108,33600.0
2009-08-03 12:00:00,30.35,30.35,30.1,30.1,5700.0,29.4108,29.4108,29.1685,29.1685,5700.0
2009-08-03 12:10:00,30.1,30.15,30.01,30.07,42300.0,29.1685,29.217,29.0813,29.1394,42300.0
2009-08-03 12:20:00,30.06,30.11,29.95,30.0,14000.0,29.1297,29.1782,29.0232,29.0716,14000.0
2009-08-03 12:30:00,30.0,30.14,30.0,30.12,4000.0,29.0716,29.2073,29.0716,29.1879,4000.0
2009-08-03 12:40:00,30.11,30.11,30.08,30.1,800.0,29.1782,29.1782,29.1491,29.1685,800.0
2009-08-03 12:50:00,30.12,30.29,30.11,30.28,6600.0,29.1879,29.3526,29.1782,29.3429,6600.0
2009-08-03 13:00:00,30.27,30.48,30.27,30.34,13600.0,29.3332,29.5368,29.3332,29.4011,13600.0
2009-08-03 13:10:00,30.38,30.47,30.34,30.45,2500.0,29.4398,29.5271,29.4011,29.5077,2500.0
2009-08-03 13:20:00,30.41,30.47,30.38,30.41,5400.0,29.4689,29.5271,29.4398,29.4689,5400.0
2009-08-03 13:30:00,30.41,30.48,30.38,30.46,30400.0,29.4689,29.5368,29.4398,29.5174,30400.0
2009-08-03 13:40:00,30.47,30.71,30.45,30.55,11300.0,29.5271,29.7596,29.5077,29.6046,11300.0
2009-08-03 13:50:00,30.55,30.62,30.53,30.61,3900.0,29.6046,29.6724,29.5852,29.6627,3900.0
2009-08-03 14:00:00,30.59,30.7,30.59,30.7,9500.0,29.6433,29.7499,29.6433,29.7499,9500.0
2009-08-03 14:10:00,30.69,30.85,30.65,30.82,13900.0,29.7403,29.8953,29.7015,29.8662,13900.0
2009-08-03 14:20:00,30.82,31.0,30.81,30.9,16500.0,29.8662,30.0407,29.8565,29.9438,16500.0
2009-08-03 14:30:00,30.88,30.91,30.67,30.67,10900.0,29.9244,29.9534,29.7209,29.7209,10900.0
2009-08-03 14:40:00,30.67,30.73,30.6,30.65,12600.0,29.7209,29.779,29.653,29.7015,12600.0
2009-08-03 14:50:00,30.62,30.7,30.6,30.64,4000.0,29.6724,29.7499,29.653,29.6918,4000.0
2009-08-03 15:00:00,30.63,30.68,30.61,30.62,3700.0,29.6821,29.7306,29.6627,29.6724,3700.0
2009-08-03 15:10:00,30.63,30.71,30.56,30.66,19200.0,29.6821,29.7596,29.6143,29.7112,19200.0
2009-08-03 15:20:00,30.66,30.7,30.63,30.65,5000.0,29.7112,29.7499,29.6821,29.7015,5000.0
2009-08-03 15:30:00,30.65,30.7,30.64,30.65,7400.0,29.7015,29.7499,29.6918,29.7015,7400.0
2009-08-03 15:40:00,30.64,30.65,30.42,30.59,16000.0,29.6918,29.7015,29.4786,29.6433,16000.0
2009-08-03 15:50:00,30.6,30.73,30.53,30.71,22000.0,29.653,29.779,29.5852,29.7596,22000.0
2009-08-04 09:30:00,30.73,30.73,30.27,30.45,17100.0,29.779,29.779,29.3332,29.5077,17100.0
2009-08-04 09:40:00,30.45,30.55,30.29,30.3,9800.0,29.5077,29.6046,29.3526,29.3623,9800.0
2009-08-04 09:50:00,30.27,30.32,30.12,30.24,5100.0,29.3332,29.3817,29.1879,29.3042,5100.0
2009-08-04 10:00:00,30.3,30.68,30.28,30.49,28000.0,29.3623,29.7306,29.3429,29.5464,28000.0
2009-08-04 10:10:00,30.5,30.72,30.46,30.56,29300.0,29.5561,29.7693,29.5174,29.6143,29300.0
2009-08-04 10:20:00,30.56,30.67,30.54,30.64,6600.0,29.6143,29.7209,29.5949,29.6918,6600.0
2009-08-04 10:30:00,30.67,30.87,30.63,30.74,12700.0,29.7209,29.9147,29.6821,29.7887,12700.0
2009-08-04 10:40:00,30.77,30.91,30.77,30.91,3800.0,29.8178,29.9534,29.8178,29.9534,3800.0
2009-08-04 10:50:00,30.84,31.0,30.83,30.93,8100.0,29.8856,30.0407,29.8759,29.9728,8100.0
2009-08-04 11:00:00,30.95,30.96,30.69,30.82,9200.0,29.9922,30.0019,29.7403,29.8662,9200.0
2009-08-04 11:10:00,30.92,31.18,30.92,31.01,7700.0,29.9631,30.2151,29.9631,30.0503,7700.0
2009-08-04 11:20:00,31.08,31.2,31.06,31.08,16300.0,30.1182,30.2345,30.0988,30.1182,16300.0
2009-08-04 11:30:00,31.08,31.17,30.97,31.17,13200.0,30.1182,30.2054,30.0116,30.2054,13200.0
2009-08-04 11:40:00,31.2,31.2,31.0,31.01,9000.0,30.2345,30.2345,30.0407,30.0503,9000.0
2009-08-04 11:50:00,31.0,31.07,30.94,30.98,2400.0,30.0407,30.1085,29.9825,30.0213,2400.0
2009-08-04 12:00:00,30.97,31.07,30.81,31.07,7300.0,30.0116,30.1085,29.8565,30.1085,7300.0
2009-08-04 12:10:00,31.06,31.19,31.06,31.07,2100.0,30.0988,30.2248,30.0988,30.1085,2100.0
2009-08-04 12:20:00,31.16,31.16,30.98,31.08,1900.0,30.1957,30.1957,30.0213,30.1182,1900.0
2009-08-04 12:30:00,31.06,31.1,30.81,30.84,6100.0,30.0988,30.1376,29.8565,29.8856,6100.0
2009-08-04 12:40:00,30.86,30.99,30.86,30.96,7500.0,29.905,30.031,29.905,30.0019,7500.0
2009-08-04 12:50:00,30.97,31.09,30.97,31.0,2600.0,30.0116,30.1279,30.0116,30.0407,2600.0
2009-08-04 13:00:00,31.06,31.19,31.01,31.05,5900.0,30.0988,30.2248,30.0503,30.0891,5900.0
2009-08-04 13:10:00,31.04,31.04,30.97,31.03,4900.0,30.0794,30.0794,30.0116,30.0697,4900.0
2009-08-04 13:20:00,31.03,31.07,30.98,30.99,6100.0,30.0697,30.1085,30.0213,30.031,6100.0
2009-08-04 13:30:00,31.06,31.19,31.01,31.17,10800.0,30.0988,30.2248,30.0503,30.2054,10800.0
2009-08-04 13:40:00,31.14,31.17,31.03,31.03,7100.0,30.1763,30.2054,30.0697,30.0697,7100.0
2009-08-04 13:50:00,31.05,31.08,30.72,30.74,27200.0,30.0891,30.1182,29.7693,29.7887,27200.0
2009-08-04 14:00:00,30.73,30.73,30.54,30.67,8900.0,29.779,29.779,29.5949,29.7209,8900.0
2009-08-04 14:10:00,30.67,30.73,30.64,30.68,3700.0,29.7209,29.779,29.6918,29.7306,3700.0
2009-08-04 14:20:00,30.65,30.73,30.58,30.61,9000.0,29.7015,29.779,29.6337,29.6627,9000.0
2009-08-04 14:30:00,30.61,30.73,30.61,30.66,7900.0,29.6627,29.779,29.6627,29.7112,7900.0
2009-08-04 14:40:00,30.72,30.73,30.57,30.59,4000.0,29.7693,29.779,29.624,29.6433,4000.0
2009-08-04 14:50:00,30.55,30.7,30.54,30.66,7600.0,29.6046,29.7499,29.5949,29.7112,7600.0
2009-08-04 15:00:00,30.63,30.63,30.5,30.61,4500.0,29.6821,29.6821,29.5561,29.6627,4500.0
2009-08-04 15:10:00,30.61,30.61,30.49,30.54,2600.0,29.6627,29.6627,29.5464,29.5949,2600.0
2009-08-04 15:20:00,30.55,30.6,30.52,30.57,3500.0,29.6046,29.653,29.5755,29.624,3500.0
2009-08-04 15:30:00,30.57,30.61,30.46,30.54,7800.0,29.624,29.6627,29.5174,29.5949,7800.0
2009-08-04 15:40:00,30.54,30.58,30.4,30.4,11600.0,29.5949,29.6337,29.4592,29.4592,11600.0
2009-08-04 15:50:00,30.42,30.76,30.42,30.58,17500.0,29.4786,29.8081,29.4786,29.6337,17500.0
2009-08-05 09:30:00,30.72,31.26,30.71,30.91,10600.0,29.7693,30.2926,29.7596,29.9534,10600.0
2009-08-05 09:40:00,31.0,31.05,30.27,30.27,11500.0,30.0407,30.0891,29.3332,29.3332,11500.0
2009-08-05 09:50:00,30.34,30.39,30.0,30.3,12300.0,29.4011,29.4495,29.0716,29.3623,12300.0
2009-08-05 10:00:00,30.3,30.3,30.0,30.14,21400.0,29.3623,29.3623,29.0716,29.2073,21400.0
2009-08-05 10:10:00,30.16,30.47,30.07,30.08,14000.0,29.2267,29.5271,29.1394,29.1491,14000.0
2009-08-05 10:20:00,30.06,30.3,30.02,30.26,15800.0,29.1297,29.3623,29.091,29.3236,15800.0
2009-08-05 10:30:00,30.25,30.29,30.07,30.28,17400.0,29.3139,29.3526,29.1394,29.3429,17400.0
2009-08-05 10:40:00,30.3,30.38,30.05,30.16,15800.0,29.3623,29.4398,29.1201,29.2267,15800.0
2009-08-05 10:50:00,30.29,30.37,30.23,30.3,6200.0,29.3526,29.4302,29.2945,29.3623,6200.0
2009-08-05 11:00:00,30.31,30.34,30.15,30.34,9900.0,29.372,29.4011,29.217,29.4011,9900.0
2009-08-05 11:10:00,30.35,30.57,30.31,30.4,17900.0,29.4108,29.624,29.372,29.4592,17900.0
2009-08-05 11:20:00,30.33,30.44,30.28,30.4,16500.0,29.3914,29.498,29.3429,29.4592,16500.0
2009-08-05 11:30:00,30.41,30.64,30.35,30.51,19600.0,29.4689,29.6918,29.4108,29.5658,19600.0
2009-08-05 11:40:00,30.54,30.73,30.48,30.49,11300.0,29.5949,29.779,29.5368,29.5464,11300.0
2009-08-05 11:50:00,30.48,30.56,30.31,30.46,17300.0,29.5368,29.6143,29.372,29.5174,17300.0
2009-08-05 12:00:00,30.5,30.55,30.4,30.5,8800.0,29.5561,29.6046,29.4592,29.5561,8800.0
2009-08-05 12:10:00,30.5,30.6,30.5,30.6,11500.0,29.5561,29.653,29.5561,29.653,11500.0
2009-08-05 12:20:00,30.6,30.77,30.55,30.56,8800.0,29.653,29.8178,29.6046,29.6143,8800.0
2009-08-05 12:30:00,30.59,30.6,30.38,30.43,3700.0,29.6433,29.653,29.4398,29.4883,3700.0
2009-08-05 12:40:00,30.49,30.54,30.41,30.49,7700.0,29.5464,29.5949,29.4689,29.5464,7700.0
2009-08-05 12:50:00,30.44,30.51,30.43,30.43,10000.0,29.498,29.5658,29.4883,29.4883,10000.0
2009-08-05 13:00:00,30.44,30.62,30.39,30.55,10900.0,29.498,29.6724,29.4495,29.6046,10900.0
2009-08-05 13:10:00,30.55,30.69,30.5,30.63,13800.0,29.6046,29.7403,29.5561,29.6821,13800.0
2009-08-05 13:20:00,30.63,30.78,30.58,30.68,8000.0,29.6821,29.8275,29.6337,29.7306,8000.0
2009-08-05 13:30:00,30.69,30.83,30.65,30.8,5000.0,29.7403,29.8759,29.7015,29.8468,5000.0
2009-08-05 13:40:00,30.85,30.85,30.71,30.74,18500.0,29.8953,29.8953,29.7596,29.7887,18500.0
2009-08-05 13:50:00,30.72,30.8,30.6,30.68,13800.0,29.7693,29.8468,29.653,29.7306,13800.0
2009-08-05 14:00:00,30.65,30.68,30.49,30.57,4900.0,29.7015,29.7306,29.5464,29.624,4900.0
2009-08-05 14:10:00,30.6,30.7,30.57,30.62,4800.0,29.653,29.7499,29.624,29.6724,4800.0
2009-08-05 14:20:00,30.63,30.7,30.55,30.69,27400.0,29.6821,29.7499,29.6046,29.7403,27400.0
2009-08-05 14:30:00,30.67,30.9,30.67,30.85,20900.0,29.7209,29.9438,29.7209,29.8953,20900.0
2009-08-05 14:40:00,30.9,31.01,30.8,30.85,20400.0,29.9438,30.0503,29.8468,29.8953,20400.0
2009-08-05 14:50:00,30.89,31.2,30.89,31.1,58500.0,29.9341,30.2345,29.9341,30.1376,58500.0
2009-08-05 15:00:00,31.11,31.26,31.1,31.15,63200.0,30.1473,30.2926,30.1376,30.186,63200.0
2009-08-05 15:10:00,31.15,31.41,31.03,31.4,76800.0,30.186,30.438,30.0697,30.4283,76800.0
2009-08-05 15:20:00,31.4,31.9,31.34,31.63,77300.0,30.4283,30.9128,30.3701,30.6512,77300.0
2009-08-05 15:30:00,31.63,31.69,31.52,31.6,40900.0,30.6512,30.7093,30.5446,30.6221,40900.0
2009-08-05 15:40:00,31.6,31.98,31.55,31.83,82200.0,30.6221,30.9903,30.5736,30.845,82200.0
2009-08-05 15:50:00,31.87,31.99,31.6,31.73,52900.0,30.8837,31.0,30.6221,30.7481,52900.0
2009-08-06 09:30:00,31.24,32.89,30.61,32.34,120700.0,30.2732,31.8722,29.6627,31.3392,120700.0
2009-08-06 09:40:00,32.42,32.5,31.75,32.3,71400.0,31.4167,31.4942,30.7674,31.3004,71400.0
2009-08-06 09:50:00,32.31,33.1,32.18,32.99,86600.0,31.3101,32.0757,31.1841,31.9691,86600.0
2009-08-06 10:00:00,32.88,33.92,32.83,33.3,118000.0,31.8625,32.8703,31.814,32.2695,118000.0
2009-08-06 10:10:00,33.23,33.91,33.23,33.72,63300.0,32.2016,32.8606,32.2016,32.6765,63300.0
2009-08-06 10:20:00,33.73,33.97,33.23,33.34,51500.0,32.6862,32.9187,32.2016,32.3082,51500.0
2009-08-06 10:30:00,33.34,33.84,33.22,33.56,59000.0,32.3082,32.7928,32.192,32.5214,59000.0
2009-08-06 10:40:00,33.54,33.91,33.5,33.89,62700.0,32.5021,32.8606,32.4633,32.8412,62700.0
2009-08-06 10:50:00,33.88,34.39,33.88,34.39,55200.0,32.8315,33.3258,32.8315,33.3258,55200.0
2009-08-06 11:00:00,34.39,35.85,34.37,35.15,299200.0,33.3258,34.7406,33.3064,34.0622,299200.0
2009-08-06 11:10:00,35.2,35.39,34.67,34.75,66200.0,34.1107,34.2948,33.5971,33.6746,66200.0
2009-08-06 11:20:00,34.74,34.9,34.73,34.77,22200.0,33.6649,33.82,33.6552,33.694,22200.0
2009-08-06 11:30:00,34.74,34.9,34.37,34.45,55300.0,33.6649,33.82,33.3064,33.3839,55300.0
2009-08-06 11:40:00,34.46,34.87,34.19,34.58,81300.0,33.3936,33.7909,33.1319,33.5099,81300.0
2009-08-06 11:50:00,34.58,34.7,33.99,33.99,58000.0,33.5099,33.6262,32.9381,32.9381,58000.0
2009-08-06 12:00:00,34.01,34.14,33.64,33.71,61400.0,32.9575,33.0835,32.599,32.6668,61400.0
2009-08-06 12:10:00,33.71,33.72,33.31,33.61,36000.0,32.6668,32.6765,32.2792,32.5699,36000.0
2009-08-06 12:20:00,33.67,33.89,33.63,33.7,31100.0,32.628,32.8412,32.5893,32.6571,31100.0
2009-08-06 12:30:00,33.69,33.74,33.5,33.61,21600.0,32.6474,32.6959,32.4633,32.5699,21600.0
2009-08-06 12:40:00,33.61,33.68,33.56,33.64,16000.0,32.5699,32.6377,32.5214,32.599,16000.0
2009-08-06 12:50:00,33.62,33.85,33.62,33.7,20300.0,32.5796,32.8025,32.5796,32.6571,20300.0
2009-08-06 13:00:00,33.7,33.75,33.58,33.61,14900.0,32.6571,32.7056,32.5408,32.5699,14900.0
2009-08-06 13:10:00,33.58,33.61,33.58,33.59,9000.0,32.5408,32.5699,32.5408,32.5505,9000.0
2009-08-06 13:20:00,33.59,33.65,33.58,33.58,17400.0,32.5505,32.6087,32.5408,32.5408,17400.0
2009-08-06 13:30:00,33.59,33.69,33.58,33.58,12100.0,32.5505,32.6474,32.5408,32.5408,12100.0
2009-08-06 13:40:00,33.58,33.75,33.5,33.66,11800.0,32.5408,32.7056,32.4633,32.6183,11800.0
2009-08-06 13:50:00,33.71,33.88,33.68,33.84,9100.0,32.6668,32.8315,32.6377,32.7928,9100.0
2009-08-06 14:00:00,33.83,33.89,33.62,33.69,24600.0,32.7831,32.8412,32.5796,32.6474,24600.0
2009-08-06 14:10:00,33.72,33.73,33.63,33.63,17400.0,32.6765,32.6862,32.5893,32.5893,17400.0
2009-08-06 14:20:00,33.65,33.65,33.38,33.44,33600.0,32.6087,32.6087,32.347,32.4051,33600.0
2009-08-06 14:30:00,33.45,33.49,33.31,33.31,15200.0,32.4148,32.4536,32.2792,32.2792,15200.0
2009-08-06 14:40:00,33.31,33.32,33.04,33.2,27600.0,32.2792,32.2889,32.0175,32.1726,27600.0
2009-08-06 14:50:00,33.22,33.43,33.21,33.32,8700.0,32.192,32.3955,32.1823,32.2889,8700.0
2009-08-06 15:00:00,33.29,33.38,33.29,33.34,12700.0,32.2598,32.347,32.2598,32.3082,12700.0
2009-08-06 15:10:00,33.32,33.49,33.3,33.45,33800.0,32.2889,32.4536,32.2695,32.4148,33800.0
2009-08-06 15:20:00,33.46,33.48,33.29,33.3,141300.0,32.4245,32.4439,32.2598,32.2695,141300.0
2009-08-06 15:30:00,33.29,33.34,33.2,33.24,21100.0,32.2598,32.3082,32.1726,32.2113,21100.0
2009-08-06 15:40:00,33.24,33.28,33.07,33.13,62600.0,32.2113,32.2501,32.0466,32.1047,62600.0
2009-08-06 15:50:00,33.17,33.32,33.12,33.32,80600.0,32.1435,32.2889,32.0951,32.2889,80600.0
2009-08-07 09:30:00,33.96,34.49,33.51,33.74,75100.0,32.9091,33.4227,32.473,32.6959,75100.0
2009-08-07 09:40:00,33.85,33.92,33.57,33.75,66400.0,32.8025,32.8703,32.5311,32.7056,66400.0
2009-08-07 09:50:00,33.75,33.84,33.65,33.65,59300.0,32.7056,32.7928,32.6087,32.6087,59300.0
2009-08-07 10:00:00,33.69,33.8,33.51,33.62,46200.0,32.6474,32.754,32.473,32.5796,46200.0
2009-08-07 10:10:00,33.69,33.92,33.55,33.9,39800.0,32.6474,32.8703,32.5117,32.8509,39800.0
2009-08-07 10:20:00,33.91,34.0,33.3,33.3,101800.0,32.8606,32.9478,32.2695,32.2695,101800.0
2009-08-07 10:30:00,33.29,34.0,33.27,33.88,43300.0,32.2598,32.9478,32.2404,32.8315,43300.0
2009-08-07 10:40:00,33.81,33.9,33.76,33.85,12600.0,32.7637,32.8509,32.7152,32.8025,12600.0
2009-08-07 10:50:00,33.78,33.99,33.74,33.79,20200.0,32.7346,32.9381,32.6959,32.7443,20200.0
2009-08-07 11:00:00,33.78,34.11,33.72,34.03,90200.0,32.7346,33.0544,32.6765,32.9769,90200.0
2009-08-07 11:10:00,34.02,34.02,33.95,33.97,5700.0,32.9672,32.9672,32.8994,32.9187,5700.0
2009-08-07 11:20:00,33.97,34.02,33.88,33.95,18200.0,32.9187,32.9672,32.8315,32.8994,18200.0
2009-08-07 11:30:00,34.0,34.05,33.95,34.0,15300.0,32.9478,32.9963,32.8994,32.9478,15300.0
2009-08-07 11:40:00,33.98,34.03,33.92,33.95,6000.0,32.9284,32.9769,32.8703,32.8994,6000.0
2009-08-07 11:50:00,33.95,34.15,33.92,34.12,29300.0,32.8994,33.0932,32.8703,33.0641,29300.0
2009-08-07 12:00:00,34.12,34.14,34.0,34.01,7100.0,33.0641,33.0835,32.9478,32.9575,7100.0
2009-08-07 12:10:00,34.06,34.06,33.98,34.03,5100.0,33.006,33.006,32.9284,32.9769,5100.0
2009-08-07 12:20:00,34.03,34.05,33.97,34.05,7900.0,32.9769,32.9963,32.9187,32.9963,7900.0
2009-08-07 12:30:00,34.03,34.15,34.02,34.05,9500.0,32.9769,33.0932,32.9672,32.9963,9500.0
2009-08-07 12:40:00,34.05,34.13,34.01,34.07,15000.0,32.9963,33.0738,32.9575,33.0157,15000.0
2009-08-07 12:50:00,34.1,34.15,34.07,34.1,42300.0,33.0447,33.0932,33.0157,33.0447,42300.0
2009-08-07 13:00:00,34.11,34.12,34.06,34.08,6400.0,33.0544,33.0641,33.006,33.0253,6400.0
2009-08-07 13:10:00,34.11,34.11,33.98,34.01,24900.0,33.0544,33.0544,32.9284,32.9575,24900.0
2009-08-07 13:20:00,34.01,34.12,33.96,34.05,7300.0,32.9575,33.0641,32.9091,32.9963,7300.0
2009-08-07 13:30:00,34.1,34.11,34.03,34.03,2900.0,33.0447,33.0544,32.9769,32.9769,2900.0
2009-08-07 13:40:00,34.04,34.11,34.0,34.09,7300.0,32.9866,33.0544,32.9478,33.035,7300.0
2009-08-07 13:50:00,34.11,34.11,34.0,34.05,11400.0,33.0544,33.0544,32.9478,32.9963,11400.0
2009-08-07 14:00:00,34.03,34.11,34.03,34.1,4800.0,32.9769,33.0544,32.9769,33.0447,4800.0
2009-08-07 14:10:00,34.09,34.11,34.06,34.08,4000.0,33.035,33.0544,33.006,33.0253,4000.0
2009-08-07 14:20:00,34.08,34.12,34.05,34.11,7400.0,33.0253,33.0641,32.9963,33.0544,7400.0
2009-08-07 14:30:00,34.1,34.12,34.03,34.08,4100.0,33.0447,33.0641,32.9769,33.0253,4100.0
2009-08-07 14:40:00,34.04,34.13,34.03,34.1,30100.0,32.9866,33.0738,32.9769,33.0447,30100.0
2009-08-07 14:50:00,34.1,34.13,34.03,34.08,18300.0,33.0447,33.0738,32.9769,33.0253,18300.0
2009-08-07 15:00:00,34.04,34.06,33.98,33.98,9500.0,32.9866,33.006,32.9284,32.9284,9500.0
2009-08-07 15:10:00,34.0,34.03,33.92,33.92,8900.0,32.9478,32.9769,32.8703,32.8703,8900.0
2009-08-07 15:20:00,33.92,34.04,33.88,34.02,18000.0,32.8703,32.9866,32.8315,32.9672,18000.0
2009-08-07 15:30:00,34.02,34.05,34.0,34.01,21000.0,32.9672,32.9963,32.9478,32.9575,21000.0
2009-08-07 15:40:00,34.01,34.07,34.01,34.06,17100.0,32.9575,33.0157,32.9575,33.006,17100.0
2009-08-07 15:50:00,34.06,34.08,33.95,34.04,41900.0,33.006,33.0253,32.8994,32.9866,41900.0
2009-08-10 09:30:00,34.04,34.89,34.04,34.25,29300.0,32.9866,33.8103,32.9866,33.1901,29300.0
2009-08-10 09:40:00,34.21,34.29,33.75,33.82,18300.0,33.1513,33.2288,32.7056,32.7734,18300.0
2009-08-10 09:50:00,33.82,34.25,33.82,34.24,12300.0,32.7734,33.1901,32.7734,33.1804,12300.0
2009-08-10 10:00:00,34.29,34.6,34.26,34.5,22200.0,33.2288,33.5293,33.1998,33.4323,22200.0
2009-08-10 10:10:00,34.51,34.7,34.34,34.6,18300.0,33.442,33.6262,33.2773,33.5293,18300.0
2009-08-10 10:20:00,34.73,34.78,34.4,34.78,20300.0,33.6552,33.7037,33.3354,33.7037,20300.0
2009-08-10 10:30:00,34.83,34.98,34.82,34.97,20200.0,33.7521,33.8975,33.7424,33.8878,20200.0
2009-08-10 10:40:00,35.0,35.04,34.71,34.76,26700.0,33.9169,33.9556,33.6358,33.6843,26700.0
2009-08-10 10:50:00,34.72,34.87,34.71,34.83,19200.0,33.6455,33.7909,33.6358,33.7521,19200.0
2009-08-10 11:00:00,34.86,34.95,34.61,34.81,28700.0,33.7812,33.8684,33.5389,33.7328,28700.0
2009-08-10 11:10:00,34.73,34.92,34.71,34.88,6600.0,33.6552,33.8393,33.6358,33.8006,6600.0
2009-08-10 11:20:00,34.88,34.88,34.75,34.84,10300.0,33.8006,33.8006,33.6746,33.7618,10300.0
2009-08-10 11:30:00,34.87,34.88,34.64,34.64,7300.0,33.7909,33.8006,33.568,33.568,7300.0
2009-08-10 11:40:00,34.67,34.68,34.41,34.47,5700.0,33.5971,33.6068,33.3451,33.4033,5700.0
2009-08-10 11:50:00,34.46,34.47,34.31,34.46,4300.0,33.3936,33.4033,33.2482,33.3936,4300.0
2009-08-10 12:00:00,34.43,34.62,34.43,34.47,7500.0,33.3645,33.5486,33.3645,33.4033,7500.0
2009-08-10 12:10:00,34.52,34.53,34.36,34.51,2000.0,33.4517,33.4614,33.2967,33.442,2000.0
2009-08-10 12:20:00,34.51,34.52,34.39,34.44,2400.0,33.442,33.4517,33.3258,33.3742,2400.0
2009-08-10 12:30:00,34.39,34.42,34.31,34.39,4300.0,33.3258,33.3548,33.2482,33.3258,4300.0
2009-08-10 12:40:00,34.35,34.36,34.18,34.2,4700.0,33.287,33.2967,33.1222,33.1416,4700.0
2009-08-10 12:50:00,34.24,34.24,33.96,33.96,9900.0,33.1804,33.1804,32.9091,32.9091,9900.0
2009-08-10 13:00:00,33.97,33.99,33.89,33.89,9500.0,32.9187,32.9381,32.8412,32.8412,9500.0
2009-08-10 13:10:00,33.89,33.98,33.88,33.91,4400.0,32.8412,32.9284,32.8315,32.8606,4400.0
2009-08-10 13:20:00,33.92,33.92,33.81,33.87,4100.0,32.8703,32.8703,32.7637,32.8218,4100.0
2009-08-10 13:30:00,33.91,34.0,33.87,33.97,9800.0,32.8606,32.9478,32.8218,32.9187,9800.0
2009-08-10 13:40:00,33.96,34.0,33.93,33.93,16600.0,32.9091,32.9478,32.88,32.88,16600.0
2009-08-10 13:50:00,33.86,34.0,33.86,34.0,7200.0,32.8122,32.9478,32.8122,32.9478,7200.0
2009-08-10 14:00:00,33.97,34.0,33.9,33.97,11600.0,32.9187,32.9478,32.8509,32.9187,11600.0
2009-08-10 14:10:00,33.97,33.97,33.87,33.87,7400.0,32.9187,32.9187,32.8218,32.8218,7400.0
2009-08-10 14:20:00,33.88,33.93,33.86,33.87,6300.0,32.8315,32.88,32.8122,32.8218,6300.0
2009-08-10 14:30:00,33.85,33.85,33.81,33.83,3700.0,32.8025,32.8025,32.7637,32.7831,3700.0
2009-08-10 14:40:00,33.83,33.92,33.83,33.84,4900.0,32.7831,32.8703,32.7831,32.7928,4900.0
2009-08-10 14:50:00,33.84,33.92,33.75,33.91,6700.0,32.7928,32.8703,32.7056,32.8606,6700.0
2009-08-10 15:00:00,33.92,33.92,33.8,33.84,11300.0,32.8703,32.8703,32.754,32.7928,11300.0
2009-08-10 15:10:00,33.87,34.0,33.82,33.9,20200.0,32.8218,32.9478,32.7734,32.8509,20200.0
2009-08-10 15:20:00,33.9,34.12,33.88,34.08,16400.0,32.8509,33.0641,32.8315,33.0253,16400.0
2009-08-10 15:30:00,34.08,34.11,34.05,34.07,7200.0,33.0253,33.0544,32.9963,33.0157,7200.0
2009-08-10 15:40:00,34.09,34.16,34.05,34.15,12000.0,33.035,33.1029,32.9963,33.0932,12000.0
2009-08-10 15:50:00,34.12,34.19,33.86,34.09,13800.0,33.0641,33.1319,32.8122,33.035,13800.0
2009-08-11 09:30:00,34.01,34.7,33.33,33.44,20400.0,32.9575,33.6262,32.2986,32.4051,20400.0
2009-08-11 09:40:00,33.45,33.51,32.94,32.96,30200.0,32.4148,32.473,31.9206,31.94,30200.0
2009-08-11 09:50:00,32.99,33.5,32.99,33.5,14200.0,31.9691,32.4633,31.9691,32.4633,14200.0
2009-08-11 10:00:00,33.56,33.82,33.23,33.8,17500.0,32.5214,32.7734,32.2016,32.754,17500.0
2009-08-11 10:10:00,33.8,33.93,33.69,33.82,10100.0,32.754,32.88,32.6474,32.7734,10100.0
2009-08-11 10:20:00,33.83,33.97,33.63,33.67,14000.0,32.7831,32.9187,32.5893,32.628,14000.0
2009-08-11 10:30:00,33.74,33.78,33.11,33.39,29900.0,32.6959,32.7346,32.0854,32.3567,29900.0
2009-08-11 10:40:00,33.46,33.62,33.35,33.51,20900.0,32.4245,32.5796,32.3179,32.473,20900.0
2009-08-11 10:50:00,33.5,33.55,33.27,33.39,10500.0,32.4633,32.5117,32.2404,32.3567,10500.0
2009-08-11 11:00:00,33.38,33.43,33.22,33.29,10200.0,32.347,32.3955,32.192,32.2598,10200.0
2009-08-11 11:10:00,33.34,33.41,33.06,33.11,13800.0,32.3082,32.3761,32.0369,32.0854,13800.0
2009-08-11 11:20:00,33.07,33.13,32.93,33.08,14900.0,32.0466,32.1047,31.9109,32.0563,14900.0
2009-08-11 11:30:00,33.1,33.11,33.0,33.1,10100.0,32.0757,32.0854,31.9788,32.0757,10100.0
2009-08-11 11:40:00,33.11,33.15,33.05,33.07,10400.0,32.0854,32.1241,32.0272,32.0466,10400.0
2009-08-11 11:50:00,33.07,33.15,33.03,33.07,17500.0,32.0466,32.1241,32.0078,32.0466,17500.0
2009-08-11 12:00:00,33.07,33.1,33.05,33.05,7100.0,32.0466,32.0757,32.0272,32.0272,7100.0
2009-08-11 12:10:00,33.05,33.1,33.05,33.06,3700.0,32.0272,32.0757,32.0272,32.0369,3700.0
2009-08-11 12:20:00,33.05,33.1,33.05,33.05,8900.0,32.0272,32.0757,32.0272,32.0272,8900.0
2009-08-11 12:30:00,33.05,33.05,33.01,33.04,4800.0,32.0272,32.0272,31.9885,32.0175,4800.0
2009-08-11 12:40:00,33.03,33.07,32.75,32.79,22500.0,32.0078,32.0466,31.7365,31.7753,22500.0
2009-08-11 12:50:00,32.78,32.89,32.78,32.79,17200.0,31.7656,31.8722,31.7656,31.7753,17200.0
2009-08-11 13:00:00,32.85,32.85,32.66,32.7,13200.0,31.8334,31.8334,31.6493,31.688,13200.0
2009-08-11 13:10:00,32.69,32.7,32.53,32.59,13700.0,31.6784,31.688,31.5233,31.5815,13700.0
2009-08-11 13:20:00,32.59,32.66,32.56,32.6,15100.0,31.5815,31.6493,31.5524,31.5911,15100.0
2009-08-11 13:30:00,32.6,32.64,32.57,32.57,11300.0,31.5911,31.6299,31.5621,31.5621,11300.0
2009-08-11 13:40:00,32.6,32.74,32.6,32.73,4600.0,31.5911,31.7268,31.5911,31.7171,4600.0
2009-08-11 13:50:00,32.72,32.99,32.72,32.96,16900.0,31.7074,31.9691,31.7074,31.94,16900.0
2009-08-11 14:00:00,32.96,33.05,32.96,33.03,6000.0,31.94,32.0272,31.94,32.0078,6000.0
2009-08-11 14:10:00,33.0,33.0,32.93,32.97,32600.0,31.9788,31.9788,31.9109,31.9497,32600.0
2009-08-11 14:20:00,33.0,33.03,32.97,32.99,10800.0,31.9788,32.0078,31.9497,31.9691,10800.0
2009-08-11 14:30:00,32.99,33.09,32.99,33.09,8200.0,31.9691,32.066,31.9691,32.066,8200.0
2009-08-11 14:40:00,33.1,33.1,32.97,32.97,3100.0,32.0757,32.0757,31.9497,31.9497,3100.0
2009-08-11 14:50:00,32.94,33.0,32.92,32.99,6400.0,31.9206,31.9788,31.9012,31.9691,6400.0
2009-08-11 15:00:00,33.02,33.03,32.97,33.0,8300.0,31.9981,32.0078,31.9497,31.9788,8300.0
2009-08-11 15:10:00,33.0,33.03,32.95,32.96,4700.0,31.9788,32.0078,31.9303,31.94,4700.0
2009-08-11 15:20:00,32.97,33.0,32.9,32.92,10200.0,31.9497,31.9788,31.8819,31.9012,10200.0
2009-08-11 15:30:00,32.96,33.01,32.92,32.98,7300.0,31.94,31.9885,31.9012,31.9594,7300.0
2009-08-11 15:40:00,32.97,33.05,32.83,32.83,12600.0,31.9497,32.0272,31.814,31.814,12600.0
2009-08-11 15:50:00,32.83,32.86,32.73,32.77,22200.0,31.814,31.8431,31.7171,31.7559,22200.0
2009-08-12 09:30:00,32.81,33.33,32.5,33.33,13300.0,31.7946,32.2986,31.4942,32.2986,13300.0
2009-08-12 09:40:00,33.25,33.64,33.25,33.33,19700.0,32.221,32.599,32.221,32.2986,19700.0
2009-08-12 09:50:00,33.3,33.74,33.3,33.74,12700.0,32.2695,32.6959,32.2695,32.6959,12700.0
2009-08-12 10:00:00,33.86,34.08,33.54,33.6,9200.0,32.8122,33.0253,32.5021,32.5602,9200.0
2009-08-12 10:10:00,33.64,33.65,33.36,33.56,6200.0,32.599,32.6087,32.3276,32.5214,6200.0
2009-08-12 10:20:00,33.53,33.9,33.47,33.71,17300.0,32.4924,32.8509,32.4342,32.6668,17300.0
2009-08-12 10:30:00,33.71,33.76,33.71,33.71,1800.0,32.6668,32.7152,32.6668,32.6668,1800.0
2009-08-12 10:40:00,33.64,33.73,33.53,33.7,6200.0,32.599,32.6862,32.4924,32.6571,6200.0
2009-08-12 10:50:00,33.65,33.8,33.65,33.73,8000.0,32.6087,32.754,32.6087,32.6862,8000.0
2009-08-12 11:00:00,33.78,33.8,33.57,33.64,10200.0,32.7346,32.754,32.5311,32.599,10200.0
2009-08-12 11:10:00,33.61,33.66,33.57,33.6,2500.0,32.5699,32.6183,32.5311,32.5602,2500.0
2009-08-12 11:20:00,33.71,33.75,33.61,33.72,4000.0,32.6668,32.7056,32.5699,32.6765,4000.0
2009-08-12 11:30:00,33.72,33.75,33.43,33.57,8100.0,32.6765,32.7056,32.3955,32.5311,8100.0
2009-08-12 11:40:00,33.63,33.63,33.47,33.5,2400.0,32.5893,32.5893,32.4342,32.4633,2400.0
2009-08-12 11:50:00,33.52,33.55,33.43,33.46,1400.0,32.4827,32.5117,32.3955,32.4245,1400.0
2009-08-12 12:00:00,33.46,33.49,33.4,33.43,4000.0,32.4245,32.4536,32.3664,32.3955,4000.0
2009-08-12 12:10:00,33.5,33.5,33.45,33.47,900.0,32.4633,32.4633,32.4148,32.4342,900.0
2009-08-12 12:20:00,33.46,33.5,33.44,33.48,2200.0,32.4245,32.4633,32.4051,32.4439,2200.0
2009-08-12 12:30:00,33.45,33.57,33.44,33.53,2700.0,32.4148,32.5311,32.4051,32.4924,2700.0
2009-08-12 12:40:00,33.59,33.65,33.56,33.63,14100.0,32.5505,32.6087,32.5214,32.5893,14100.0
2009-08-12 12:50:00,33.65,33.77,33.65,33.71,8500.0,32.6087,32.7249,32.6087,32.6668,8500.0
2009-08-12 13:00:00,33.71,33.75,33.62,33.64,5100.0,32.6668,32.7056,32.5796,32.599,5100.0
2009-08-12 13:10:00,33.65,33.69,33.53,33.53,1800.0,32.6087,32.6474,32.4924,32.4924,1800.0
2009-08-12 13:20:00,33.58,33.65,33.51,33.64,2900.0,32.5408,32.6087,32.473,32.599,2900.0
2009-08-12 13:30:00,33.65,33.65,33.6,33.6,1900.0,32.6087,32.6087,32.5602,32.5602,1900.0
2009-08-12 13:40:00,33.6,33.6,33.5,33.5,3700.0,32.5602,32.5602,32.4633,32.4633,3700.0
2009-08-12 13:50:00,33.52,33.56,33.52,33.52,700.0,32.4827,32.5214,32.4827,32.4827,700.0
2009-08-12 14:00:00,33.54,33.56,33.51,33.56,500.0,32.5021,32.5214,32.473,32.5214,500.0
2009-08-12 14:10:00,33.53,33.56,33.3,33.46,4800.0,32.4924,32.5214,32.2695,32.4245,4800.0
2009-08-12 14:20:00,33.48,33.56,33.44,33.51,2000.0,32.4439,32.5214,32.4051,32.473,2000.0
2009-08-12 14:30:00,33.49,33.51,33.3,33.34,9000.0,32.4536,32.473,32.2695,32.3082,9000.0
2009-08-12 14:40:00,33.34,33.36,33.16,33.36,7200.0,32.3082,32.3276,32.1338,32.3276,7200.0
2009-08-12 14:50:00,33.38,33.67,33.38,33.63,8500.0,32.347,32.628,32.347,32.5893,8500.0
2009-08-12 15:00:00,33.65,33.68,33.45,33.52,10900.0,32.6087,32.6377,32.4148,32.4827,10900.0
2009-08-12 15:10:00,33.53,33.62,33.52,33.59,3800.0,32.4924,32.5796,32.4827,32.5505,3800.0
2009-08-12 15:20:00,33.59,33.62,33.49,33.58,14300.0,32.5505,32.5796,32.4536,32.5408,14300.0
2009-08-12 15:30:00,33.61,33.74,33.58,33.71,26700.0,32.5699,32.6959,32.5408,32.6668,26700.0
2009-08-12 15:40:00,33.73,33.75,33.31,33.37,16000.0,32.6862,32.7056,32.2792,32.3373,16000.0
2009-08-12 15:50:00,33.46,33.51,33.18,33.29,45700.0,32.4245,32.473,32.1532,32.2598,45700.0
2009-08-13 09:30:00,33.32,33.64,32.92,33.56,8700.0,32.2889,32.599,31.9012,32.5214,8700.0
2009-08-13 09:40:00,33.57,33.59,33.24,33.41,7200.0,32.5311,32.5505,32.2113,32.3761,7200.0
2009-08-13 09:50:00,33.37,33.37,32.97,33.11,36200.0,32.3373,32.3373,31.9497,32.0854,36200.0
2009-08-13 10:00:00,33.04,33.26,32.76,32.83,17000.0,32.0175,32.2307,31.7462,31.814,17000.0
2009-08-13 10:10:00,32.84,32.96,32.66,32.9,53400.0,31.8237,31.94,31.6493,31.8819,53400.0
2009-08-13 10:20:00,32.94,33.14,32.94,33.06,9000.0,31.9206,32.1144,31.9206,32.0369,9000.0
2009-08-13 10:30:00,33.09,33.53,33.07,33.49,20300.0,32.066,32.4924,32.0466,32.4536,20300.0
2009-08-13 10:40:00,33.45,33.7,33.13,33.22,30800.0,32.4148,32.6571,32.1047,32.192,30800.0
2009-08-13 10:50:00,33.22,33.31,33.09,33.25,15900.0,32.192,32.2792,32.066,32.221,15900.0
2009-08-13 11:00:00,33.25,33.26,33.11,33.2,20200.0,32.221,32.2307,32.0854,32.1726,20200.0
2009-08-13 11:10:00,33.22,33.25,33.07,33.1,9100.0,32.192,32.221,32.0466,32.0757,9100.0
2009-08-13 11:20:00,33.1,33.19,33.06,33.19,7500.0,32.0757,32.1629,32.0369,32.1629,7500.0
2009-08-13 11:30:00,33.19,33.27,33.15,33.19,20000.0,32.1629,32.2404,32.1241,32.1629,20000.0
2009-08-13 11:40:00,33.2,33.25,32.9,32.94,30100.0,32.1726,32.221,31.8819,31.9206,30100.0
2009-08-13 11:50:00,32.95,33.11,32.88,33.07,41600.0,31.9303,32.0854,31.8625,32.0466,41600.0
2009-08-13 12:00:00,33.1,33.1,32.9,32.9,13400.0,32.0757,32.0757,31.8819,31.8819,13400.0
2009-08-13 12:10:00,32.94,32.96,32.92,32.96,4800.0,31.9206,31.94,31.9012,31.94,4800.0
2009-08-13 12:20:00,32.94,32.96,32.84,32.85,14000.0,31.9206,31.94,31.8237,31.8334,14000.0
2009-08-13 12:30:00,32.85,32.99,32.84,32.86,16000.0,31.8334,31.9691,31.8237,31.8431,16000.0
2009-08-13 12:40:00,32.95,32.96,32.84,32.86,13900.0,31.9303,31.94,31.8237,31.8431,13900.0
2009-08-13 12:50:00,32.84,32.87,32.7,32.7,15700.0,31.8237,31.8528,31.688,31.688,15700.0
2009-08-13 13:00:00,32.7,32.94,32.7,32.9,6000.0,31.688,31.9206,31.688,31.8819,6000.0
2009-08-13 13:10:00,32.92,32.95,32.66,32.67,13900.0,31.9012,31.9303,31.6493,31.659,13900.0
2009-08-13 13:20:00,32.71,32.71,32.52,32.7,37100.0,31.6977,31.6977,31.5136,31.688,37100.0
2009-08-13 13:30:00,32.69,32.72,32.66,32.72,3100.0,31.6784,31.7074,31.6493,31.7074,3100.0
2009-08-13 13:40:00,32.77,32.77,32.6,32.6,6600.0,31.7559,31.7559,31.5911,31.5911,6600.0
2009-08-13 13:50:00,32.6,32.65,32.24,32.3,48100.0,31.5911,31.6396,31.2423,31.3004,48100.0
2009-08-13 14:00:00,32.3,32.38,32.19,32.27,28400.0,31.3004,31.378,31.1938,31.2714,28400.0
2009-08-13 14:10:00,32.27,32.42,32.24,32.36,10900.0,31.2714,31.4167,31.2423,31.3586,10900.0
2009-08-13 14:20:00,32.4,32.63,32.4,32.6,10400.0,31.3973,31.6202,31.3973,31.5911,10400.0
2009-08-13 14:30:00,32.61,32.7,32.47,32.56,23600.0,31.6008,31.688,31.4652,31.5524,23600.0
2009-08-13 14:40:00,32.51,32.6,32.49,32.6,14300.0,31.5039,31.5911,31.4845,31.5911,14300.0
2009-08-13 14:50:00,32.61,32.68,32.54,32.58,17900.0,31.6008,31.6687,31.533,31.5718,17900.0
2009-08-13 15:00:00,32.59,32.76,32.56,32.66,19000.0,31.5815,31.7462,31.5524,31.6493,19000.0
2009-08-13 15:10:00,32.68,32.74,32.64,32.71,9900.0,31.6687,31.7268,31.6299,31.6977,9900.0
2009-08-13 15:20:00,32.75,32.81,32.69,32.75,10800.0,31.7365,31.7946,31.6784,31.7365,10800.0
2009-08-13 15:30:00,32.79,32.8,32.69,32.72,10600.0,31.7753,31.785,31.6784,31.7074,10600.0
2009-08-13 15:40:00,32.74,32.9,32.72,32.9,16600.0,31.7268,31.8819,31.7074,31.8819,16600.0
2009-08-13 15:50:00,32.9,32.99,32.84,32.86,30200.0,31.8819,31.9691,31.8237,31.8431,30200.0
2009-08-14 09:30:00,32.85,33.0,32.51,32.73,5100.0,31.8334,31.9788,31.5039,31.7171,5100.0
2009-08-14 09:40:00,32.63,32.65,32.32,32.47,10900.0,31.6202,31.6396,31.3198,31.4652,10900.0
2009-08-14 09:50:00,32.65,32.65,32.11,32.51,7900.0,31.6396,31.6396,31.1163,31.5039,7900.0
2009-08-14 10:00:00,32.5,32.5,32.08,32.2,19800.0,31.4942,31.4942,31.0872,31.2035,19800.0
2009-08-14 10:10:00,32.2,32.21,32.03,32.03,25800.0,31.2035,31.2132,31.0388,31.0388,25800.0
2009-08-14 10:20:00,32.07,32.21,32.07,32.08,9100.0,31.0775,31.2132,31.0775,31.0872,9100.0
2009-08-14 10:30:00,32.07,32.2,31.94,32.0,14400.0,31.0775,31.2035,30.9516,31.0097,14400.0
2009-08-14 10:40:00,32.02,32.18,32.02,32.16,10700.0,31.0291,31.1841,31.0291,31.1648,10700.0
2009-08-14 10:50:00,32.11,32.11,31.88,31.95,13200.0,31.1163,31.1163,30.8934,30.9613,13200.0
2009-08-14 11:00:00,31.95,32.13,31.92,32.06,19300.0,30.9613,31.1357,30.9322,31.0679,19300.0
2009-08-14 11:10:00,32.09,32.14,31.98,31.99,10100.0,31.0969,31.1454,30.9903,31.0,10100.0
2009-08-14 11:20:00,31.98,32.06,31.64,31.76,15200.0,30.9903,31.0679,30.6609,30.7771,15200.0
2009-08-14 11:30:00,31.75,31.93,31.65,31.87,10800.0,30.7674,30.9419,30.6705,30.8837,10800.0
2009-08-14 11:40:00,31.87,31.89,31.82,31.87,3500.0,30.8837,30.9031,30.8353,30.8837,3500.0
2009-08-14 11:50:00,31.87,31.93,31.86,31.91,2400.0,30.8837,30.9419,30.874,30.9225,2400.0
2009-08-14 12:00:00,31.87,31.88,31.81,31.86,4700.0,30.8837,30.8934,30.8256,30.874,4700.0
2009-08-14 12:10:00,31.86,31.93,31.86,31.88,3300.0,30.874,30.9419,30.874,30.8934,3300.0
2009-08-14 12:20:00,31.9,31.9,31.67,31.68,15200.0,30.9128,30.9128,30.6899,30.6996,15200.0
2009-08-14 12:30:00,31.57,31.77,31.56,31.77,4100.0,30.593,30.7868,30.5833,30.7868,4100.0
2009-08-14 12:40:00,31.76,31.8,31.65,31.74,13400.0,30.7771,30.8159,30.6705,30.7578,13400.0
2009-08-14 12:50:00,31.72,31.76,31.65,31.66,11700.0,30.7384,30.7771,30.6705,30.6802,11700.0
2009-08-14 13:00:00,31.66,31.67,31.59,31.59,12400.0,30.6802,30.6899,30.6124,30.6124,12400.0
2009-08-14 13:10:00,31.6,31.6,31.52,31.58,4100.0,30.6221,30.6221,30.5446,30.6027,4100.0
2009-08-14 13:20:00,31.61,31.63,31.45,31.49,9900.0,30.6318,30.6512,30.4767,30.5155,9900.0
2009-08-14 13:30:00,31.48,31.53,31.41,31.46,17400.0,30.5058,30.5543,30.438,30.4864,17400.0
2009-08-14 13:40:00,31.46,31.52,31.46,31.51,8400.0,30.4864,30.5446,30.4864,30.5349,8400.0
2009-08-14 13:50:00,31.5,31.52,31.46,31.47,7200.0,30.5252,30.5446,30.4864,30.4961,7200.0
2009-08-14 14:00:00,31.5,31.58,31.46,31.5,10000.0,30.5252,30.6027,30.4864,30.5252,10000.0
2009-08-14 14:10:00,31.5,31.54,31.5,31.52,9800.0,30.5252,30.5639,30.5252,30.5446,9800.0
2009-08-14 14:20:00,31.52,31.6,31.52,31.54,23300.0,30.5446,30.6221,30.5446,30.5639,23300.0
2009-08-14 14:30:00,31.53,31.53,31.38,31.43,19000.0,30.5543,30.5543,30.4089,30.4574,19000.0
2009-08-14 14:40:00,31.43,31.55,31.41,31.49,9000.0,30.4574,30.5736,30.438,30.5155,9000.0
2009-08-14 14:50:00,31.48,31.52,31.46,31.51,13600.0,30.5058,30.5446,30.4864,30.5349,13600.0
2009-08-14 15:00:00,31.48,31.63,31.48,31.58,12900.0,30.5058,30.6512,30.5058,30.6027,12900.0
2009-08-14 15:10:00,31.57,31.57,31.47,31.54,9500.0,30.593,30.593,30.4961,30.5639,9500.0
2009-08-14 15:20:00,31.53,31.55,31.5,31.52,9900.0,30.5543,30.5736,30.5252,30.5446,9900.0
2009-08-14 15:30:00,31.52,31.55,31.44,31.49,11000.0,30.5446,30.5736,30.467,30.5155,11000.0
2009-08-14 15:40:00,31.49,31.53,31.43,31.46,34000.0,30.5155,30.5543,30.4574,30.4864,34000.0
2009-08-14 15:50:00,31.46,31.79,31.46,31.71,49200.0,30.4864,30.8062,30.4864,30.7287,49200.0
2009-08-17 09:30:00,30.36,30.36,29.4,29.49,63100.0,29.4205,29.4205,28.4902,28.5774,63100.0
2009-08-17 09:40:00,29.54,29.67,29.01,29.2,36200.0,28.6258,28.7518,28.1122,28.2964,36200.0
2009-08-17 09:50:00,29.23,29.57,29.02,29.33,58900.0,28.3254,28.6549,28.1219,28.4223,58900.0
2009-08-17 10:00:00,29.32,29.47,29.15,29.25,36300.0,28.4126,28.558,28.2479,28.3448,36300.0
2009-08-17 10:10:00,29.2,29.24,28.92,29.2,47800.0,28.2964,28.3351,28.025,28.2964,47800.0
2009-08-17 10:20:00,29.19,29.48,29.14,29.37,26600.0,28.2867,28.5677,28.2382,28.4611,26600.0
2009-08-17 10:30:00,29.45,29.48,29.14,29.23,15200.0,28.5386,28.5677,28.2382,28.3254,15200.0
2009-08-17 10:40:00,29.23,29.3,28.89,29.11,31100.0,28.3254,28.3933,27.996,28.2091,31100.0
2009-08-17 10:50:00,29.21,29.22,29.05,29.14,10400.0,28.3061,28.3157,28.151,28.2382,10400.0
2009-08-17 11:00:00,29.14,29.2,29.0,29.18,12700.0,28.2382,28.2964,28.1026,28.277,12700.0
2009-08-17 11:10:00,29.21,29.33,29.19,29.25,17700.0,28.3061,28.4223,28.2867,28.3448,17700.0
2009-08-17 11:20:00,29.24,29.33,29.12,29.23,14900.0,28.3351,28.4223,28.2188,28.3254,14900.0
2009-08-17 11:30:00,29.24,29.31,29.23,29.3,10100.0,28.3351,28.403,28.3254,28.3933,10100.0
2009-08-17 11:40:00,29.3,29.47,29.23,29.33,25300.0,28.3933,28.558,28.3254,28.4223,25300.0
2009-08-17 11:50:00,29.35,29.35,29.29,29.32,8700.0,28.4417,28.4417,28.3836,28.4126,8700.0
2009-08-17 12:00:00,29.31,29.33,29.21,29.32,3000.0,28.403,28.4223,28.3061,28.4126,3000.0
2009-08-17 12:10:00,29.31,29.32,29.3,29.32,1500.0,28.403,28.4126,28.3933,28.4126,1500.0
2009-08-17 12:20:00,29.32,29.38,29.2,29.35,34200.0,28.4126,28.4708,28.2964,28.4417,34200.0
2009-08-17 12:30:00,29.35,29.35,29.21,29.3,12300.0,28.4417,28.4417,28.3061,28.3933,12300.0
2009-08-17 12:40:00,29.29,29.34,29.26,29.34,12900.0,28.3836,28.432,28.3545,28.432,12900.0
2009-08-17 12:50:00,29.34,29.34,29.29,29.34,9400.0,28.432,28.432,28.3836,28.432,9400.0
2009-08-17 13:00:00,29.33,29.34,29.23,29.34,9200.0,28.4223,28.432,28.3254,28.432,9200.0
2009-08-17 13:10:00,29.34,29.34,29.27,29.3,19600.0,28.432,28.432,28.3642,28.3933,19600.0
2009-08-17 13:20:00,29.31,29.33,29.24,29.33,4400.0,28.403,28.4223,28.3351,28.4223,4400.0
2009-08-17 13:30:00,29.34,29.34,29.29,29.33,9500.0,28.432,28.432,28.3836,28.4223,9500.0
2009-08-17 13:40:00,29.34,29.35,29.3,29.3,10100.0,28.432,28.4417,28.3933,28.3933,10100.0
2009-08-17 13:50:00,29.34,29.65,29.32,29.59,48500.0,28.432,28.7324,28.4126,28.6743,48500.0
2009-08-17 14:00:00,29.59,30.16,29.59,30.16,41000.0,28.6743,29.2267,28.6743,29.2267,41000.0
2009-08-17 14:10:00,30.16,30.79,30.16,30.78,74100.0,29.2267,29.8372,29.2267,29.8275,74100.0
2009-08-17 14:20:00,30.78,31.0,30.55,30.62,91900.0,29.8275,30.0407,29.6046,29.6724,91900.0
2009-08-17 14:30:00,30.67,30.89,30.63,30.79,23000.0,29.7209,29.9341,29.6821,29.8372,23000.0
2009-08-17 14:40:00,30.83,30.86,30.55,30.61,20400.0,29.8759,29.905,29.6046,29.6627,20400.0
2009-08-17 14:50:00,30.6,30.65,30.47,30.48,10300.0,29.653,29.7015,29.5271,29.5368,10300.0
2009-08-17 15:00:00,30.49,30.61,30.48,30.57,11000.0,29.5464,29.6627,29.5368,29.624,11000.0
2009-08-17 15:10:00,30.57,30.57,30.42,30.45,8000.0,29.624,29.624,29.4786,29.5077,8000.0
2009-08-17 15:20:00,30.44,30.44,30.08,30.26,36100.0,29.498,29.498,29.1491,29.3236,36100.0
2009-08-17 15:30:00,30.26,30.4,30.26,30.33,21200.0,29.3236,29.4592,29.3236,29.3914,21200.0
2009-08-17 15:40:00,30.33,30.41,30.27,30.33,14400.0,29.3914,29.4689,29.3332,29.3914,14400.0
2009-08-17 15:50:00,30.29,30.4,30.23,30.3,31100.0,29.3526,29.4592,29.2945,29.3623,31100.0
2009-08-18 09:30:00,30.42,30.75,30.18,30.25,11900.0,29.4786,29.7984,29.246,29.3139,11900.0
2009-08-18 09:40:00,30.23,30.3,30.21,30.26,3400.0,29.2945,29.3623,29.2751,29.3236,3400.0
2009-08-18 09:50:00,30.22,30.23,29.8,30.01,26600.0,29.2848,29.2945,28.8778,29.0813,26600.0
2009-08-18 10:00:00,29.94,30.29,29.88,30.14,16700.0,29.0135,29.3526,28.9553,29.2073,16700.0
2009-08-18 10:10:00,30.17,30.2,29.9,29.92,12600.0,29.2363,29.2654,28.9747,28.9941,12600.0
2009-08-18 10:20:00,29.9,29.92,29.77,29.88,5700.0,28.9747,28.9941,28.8487,28.9553,5700.0
2009-08-18 10:30:00,29.91,29.96,29.89,29.91,12600.0,28.9844,29.0328,28.965,28.9844,12600.0
2009-08-18 10:40:00,29.91,30.22,29.9,30.16,35500.0,28.9844,29.2848,28.9747,29.2267,35500.0
2009-08-18 10:50:00,30.18,30.18,30.03,30.03,10200.0,29.246,29.246,29.1007,29.1007,10200.0
2009-08-18 11:00:00,30.02,30.16,30.01,30.1,14700.0,29.091,29.2267,29.0813,29.1685,14700.0
2009-08-18 11:10:00,30.1,30.25,30.07,30.24,11800.0,29.1685,29.3139,29.1394,29.3042,11800.0
2009-08-18 11:20:00,30.27,30.43,30.23,30.3,15500.0,29.3332,29.4883,29.2945,29.3623,15500.0
2009-08-18 11:30:00,30.32,30.65,30.28,30.48,24400.0,29.3817,29.7015,29.3429,29.5368,24400.0
2009-08-18 11:40:00,30.37,30.62,30.37,30.53,40400.0,29.4302,29.6724,29.4302,29.5852,40400.0
2009-08-18 11:50:00,30.56,30.85,30.55,30.75,27400.0,29.6143,29.8953,29.6046,29.7984,27400.0
2009-08-18 12:00:00,30.8,30.91,30.79,30.91,3500.0,29.8468,29.9534,29.8372,29.9534,3500.0
2009-08-18 12:10:00,30.91,30.93,30.76,30.79,10500.0,29.9534,29.9728,29.8081,29.8372,10500.0
2009-08-18 12:20:00,30.84,30.89,30.83,30.89,2300.0,29.8856,29.9341,29.8759,29.9341,2300.0
2009-08-18 12:30:00,30.89,30.93,30.81,30.84,6800.0,29.9341,29.9728,29.8565,29.8856,6800.0
2009-08-18 12:40:00,30.83,30.9,30.83,30.88,5000.0,29.8759,29.9438,29.8759,29.9244,5000.0
2009-08-18 12:50:00,30.87,31.17,30.68,30.97,47100.0,29.9147,30.2054,29.7306,30.0116,47100.0
2009-08-18 13:00:00,31.0,31.1,30.79,30.82,29000.0,30.0407,30.1376,29.8372,29.8662,29000.0
2009-08-18 13:10:00,30.83,30.85,30.8,30.8,7300.0,29.8759,29.8953,29.8468,29.8468,7300.0
2009-08-18 13:20:00,30.8,30.84,30.72,30.77,6200.0,29.8468,29.8856,29.7693,29.8178,6200.0
2009-08-18 13:30:00,30.77,30.8,30.69,30.69,2900.0,29.8178,29.8468,29.7403,29.7403,2900.0
2009-08-18 13:40:00,30.67,30.75,30.66,30.71,3500.0,29.7209,29.7984,29.7112,29.7596,3500.0
2009-08-18 13:50:00,30.72,30.82,30.72,30.82,3000.0,29.7693,29.8662,29.7693,29.8662,3000.0
2009-08-18 14:00:00,30.79,30.84,30.79,30.83,2700.0,29.8372,29.8856,29.8372,29.8759,2700.0
2009-08-18 14:10:00,30.82,30.91,30.82,30.83,6000.0,29.8662,29.9534,29.8662,29.8759,6000.0
2009-08-18 14:20:00,30.83,30.84,30.75,30.81,1900.0,29.8759,29.8856,29.7984,29.8565,1900.0
2009-08-18 14:30:00,30.81,30.83,30.67,30.69,3800.0,29.8565,29.8759,29.7209,29.7403,3800.0
2009-08-18 14:40:00,30.68,30.77,30.68,30.74,4100.0,29.7306,29.8178,29.7306,29.7887,4100.0
2009-08-18 14:50:00,30.77,30.85,30.69,30.69,7200.0,29.8178,29.8953,29.7403,29.7403,7200.0
2009-08-18 15:00:00,30.7,30.78,30.69,30.76,3500.0,29.7499,29.8275,29.7403,29.8081,3500.0
2009-08-18 15:10:00,30.77,30.79,30.73,30.73,7400.0,29.8178,29.8372,29.779,29.779,7400.0
2009-08-18 15:20:00,30.71,30.72,30.58,30.64,17800.0,29.7596,29.7693,29.6337,29.6918,17800.0
2009-08-18 15:30:00,30.64,30.66,30.55,30.55,13200.0,29.6918,29.7112,29.6046,29.6046,13200.0
2009-08-18 15:40:00,30.55,30.59,30.48,30.52,14800.0,29.6046,29.6433,29.5368,29.5755,14800.0
2009-08-18 15:50:00,30.51,30.66,30.43,30.55,40200.0,29.5658,29.7112,29.4883,29.6046,40200.0
2009-08-19 09:30:00,29.9,30.34,29.54,30.34,24900.0,28.9747,29.4011,28.6258,29.4011,24900.0
2009-08-19 09:40:00,30.33,30.49,30.23,30.4,13100.0,29.3914,29.5464,29.2945,29.4592,13100.0
2009-08-19 09:50:00,30.38,30.66,30.34,30.47,7000.0,29.4398,29.7112,29.4011,29.5271,7000.0
2009-08-19 10:00:00,30.47,30.88,30.47,30.58,12800.0,29.5271,29.9244,29.5271,29.6337,12800.0
2009-08-19 10:10:00,30.54,30.58,30.44,30.45,5700.0,29.5949,29.6337,29.498,29.5077,5700.0
2009-08-19 10:20:00,30.52,30.52,30.18,30.18,6600.0,29.5755,29.5755,29.246,29.246,6600.0
2009-08-19 10:30:00,30.21,30.5,30.21,30.34,9200.0,29.2751,29.5561,29.2751,29.4011,9200.0
2009-08-19 10:40:00,30.32,30.34,30.1,30.21,18400.0,29.3817,29.4011,29.1685,29.2751,18400.0
2009-08-19 10:50:00,30.18,30.49,30.16,30.45,37400.0,29.246,29.5464,29.2267,29.5077,37400.0
2009-08-19 11:00:00,30.47,30.58,30.18,30.18,23600.0,29.5271,29.6337,29.246,29.246,23600.0
2009-08-19 11:10:00,30.17,30.17,29.93,30.08,20400.0,29.2363,29.2363,29.0038,29.1491,20400.0
2009-08-19 11:20:00,30.06,30.08,29.77,29.81,27700.0,29.1297,29.1491,28.8487,28.8875,27700.0
2009-08-19 11:30:00,29.81,30.01,29.79,29.99,21100.0,28.8875,29.0813,28.8681,29.0619,21100.0
2009-08-19 11:40:00,29.99,30.01,29.79,29.86,23100.0,29.0619,29.0813,28.8681,28.9359,23100.0
2009-08-19 11:50:00,29.85,29.87,29.68,29.78,44700.0,28.9262,28.9456,28.7615,28.8584,44700.0
2009-08-19 12:00:00,29.77,29.84,29.61,29.68,54500.0,28.8487,28.9166,28.6937,28.7615,54500.0
2009-08-19 12:10:00,29.68,29.72,29.61,29.66,22700.0,28.7615,28.8003,28.6937,28.7421,22700.0
2009-08-19 12:20:00,29.66,29.71,29.65,29.68,10000.0,28.7421,28.7906,28.7324,28.7615,10000.0
2009-08-19 12:30:00,29.69,29.71,29.65,29.69,8900.0,28.7712,28.7906,28.7324,28.7712,8900.0
2009-08-19 12:40:00,29.68,29.68,29.6,29.64,6000.0,28.7615,28.7615,28.684,28.7227,6000.0
2009-08-19 12:50:00,29.65,29.84,29.65,29.83,10100.0,28.7324,28.9166,28.7324,28.9069,10100.0
2009-08-19 13:00:00,29.79,29.9,29.79,29.9,2500.0,28.8681,28.9747,28.8681,28.9747,2500.0
2009-08-19 13:10:00,29.91,30.0,29.91,30.0,7200.0,28.9844,29.0716,28.9844,29.0716,7200.0
2009-08-19 13:20:00,29.99,30.1,29.96,30.06,7300.0,29.0619,29.1685,29.0328,29.1297,7300.0
2009-08-19 13:30:00,30.05,30.05,29.97,30.02,4500.0,29.1201,29.1201,29.0425,29.091,4500.0
2009-08-19 13:40:00,30.01,30.07,29.99,30.04,5200.0,29.0813,29.1394,29.0619,29.1104,5200.0
2009-08-19 13:50:00,30.07,30.15,30.07,30.12,4600.0,29.1394,29.217,29.1394,29.1879,4600.0
2009-08-19 14:00:00,30.12,30.15,30.01,30.07,5000.0,29.1879,29.217,29.0813,29.1394,5000.0
2009-08-19 14:10:00,30.05,30.08,30.02,30.05,4700.0,29.1201,29.1491,29.091,29.1201,4700.0
2009-08-19 14:20:00,30.09,30.09,29.95,29.98,45600.0,29.1588,29.1588,29.0232,29.0522,45600.0
2009-08-19 14:30:00,29.96,29.96,29.81,29.83,9800.0,29.0328,29.0328,28.8875,28.9069,9800.0
2009-08-19 14:40:00,29.84,30.02,29.84,30.01,6600.0,28.9166,29.091,28.9166,29.0813,6600.0
2009-08-19 14:50:00,30.01,30.19,30.01,30.18,6800.0,29.0813,29.2557,29.0813,29.246,6800.0
2009-08-19 15:00:00,30.18,30.19,30.0,30.05,18000.0,29.246,29.2557,29.0716,29.1201,18000.0
2009-08-19 15:10:00,30.06,30.13,29.95,30.12,14000.0,29.1297,29.1976,29.0232,29.1879,14000.0
2009-08-19 15:20:00,30.13,30.33,30.11,30.25,18800.0,29.1976,29.3914,29.1782,29.3139,18800.0
2009-08-19 15:30:00,30.22,30.23,30.1,30.2,8600.0,29.2848,29.2945,29.1685,29.2654,8600.0
2009-08-19 15:40:00,30.2,30.27,30.11,30.17,14200.0,29.2654,29.3332,29.1782,29.2363,14200.0
2009-08-19 15:50:00,30.22,30.28,30.14,30.25,25200.0,29.2848,29.3429,29.2073,29.3139,25200.0
2009-08-20 09:30:00,30.58,30.94,30.26,30.6,15600.0,29.6337,29.9825,29.3236,29.653,15600.0
2009-08-20 09:40:00,30.6,30.75,30.46,30.59,24400.0,29.653,29.7984,29.5174,29.6433,24400.0
2009-08-20 09:50:00,30.61,30.8,30.58,30.8,9000.0,29.6627,29.8468,29.6337,29.8468,9000.0
2009-08-20 10:00:00,30.8,30.8,30.68,30.68,6100.0,29.8468,29.8468,29.7306,29.7306,6100.0
2009-08-20 10:10:00,30.65,30.68,30.5,30.5,42000.0,29.7015,29.7306,29.5561,29.5561,42000.0
2009-08-20 10:20:00,30.5,30.57,30.35,30.44,13700.0,29.5561,29.624,29.4108,29.498,13700.0
2009-08-20 10:30:00,30.48,30.53,30.45,30.48,4600.0,29.5368,29.5852,29.5077,29.5368,4600.0
2009-08-20 10:40:00,30.45,30.58,30.41,30.45,5300.0,29.5077,29.6337,29.4689,29.5077,5300.0
2009-08-20 10:50:00,30.42,30.5,30.4,30.42,3000.0,29.4786,29.5561,29.4592,29.4786,3000.0
2009-08-20 11:00:00,30.42,30.46,30.4,30.4,4100.0,29.4786,29.5174,29.4592,29.4592,4100.0
2009-08-20 11:10:00,30.45,30.46,30.4,30.4,2600.0,29.5077,29.5174,29.4592,29.4592,2600.0
2009-08-20 11:20:00,30.39,30.4,30.29,30.36,4700.0,29.4495,29.4592,29.3526,29.4205,4700.0
2009-08-20 11:30:00,30.39,30.42,30.22,30.25,3900.0,29.4495,29.4786,29.2848,29.3139,3900.0
2009-08-20 11:40:00,30.24,30.27,30.2,30.21,7900.0,29.3042,29.3332,29.2654,29.2751,7900.0
2009-08-20 11:50:00,30.22,30.24,30.04,30.08,19500.0,29.2848,29.3042,29.1104,29.1491,19500.0
2009-08-20 12:00:00,30.08,30.13,30.05,30.07,8300.0,29.1491,29.1976,29.1201,29.1394,8300.0
2009-08-20 12:10:00,30.09,30.14,29.98,30.11,9300.0,29.1588,29.2073,29.0522,29.1782,9300.0
2009-08-20 12:20:00,30.09,30.15,30.08,30.14,6000.0,29.1588,29.217,29.1491,29.2073,6000.0
2009-08-20 12:30:00,30.13,30.16,30.12,30.13,1700.0,29.1976,29.2267,29.1879,29.1976,1700.0
2009-08-20 12:40:00,30.16,30.22,30.12,30.15,37500.0,29.2267,29.2848,29.1879,29.217,37500.0
2009-08-20 12:50:00,30.2,30.23,30.17,30.2,6400.0,29.2654,29.2945,29.2363,29.2654,6400.0
2009-08-20 13:00:00,30.19,30.25,30.11,30.12,8900.0,29.2557,29.3139,29.1782,29.1879,8900.0
2009-08-20 13:10:00,30.18,30.23,30.13,30.23,12400.0,29.246,29.2945,29.1976,29.2945,12400.0
2009-08-20 13:20:00,30.23,30.31,30.11,30.25,21700.0,29.2945,29.372,29.1782,29.3139,21700.0
2009-08-20 13:30:00,30.27,30.27,30.21,30.22,6300.0,29.3332,29.3332,29.2751,29.2848,6300.0
2009-08-20 13:40:00,30.21,30.24,29.99,30.18,9000.0,29.2751,29.3042,29.0619,29.246,9000.0
2009-08-20 13:50:00,30.19,30.28,30.19,30.26,5100.0,29.2557,29.3429,29.2557,29.3236,5100.0
2009-08-20 14:00:00,30.24,30.3,30.22,30.27,4900.0,29.3042,29.3623,29.2848,29.3332,4900.0
2009-08-20 14:10:00,30.27,30.28,30.24,30.25,2600.0,29.3332,29.3429,29.3042,29.3139,2600.0
2009-08-20 14:20:00,30.23,30.26,30.2,30.21,5200.0,29.2945,29.3236,29.2654,29.2751,5200.0
2009-08-20 14:30:00,30.23,30.26,30.21,30.22,5800.0,29.2945,29.3236,29.2751,29.2848,5800.0
2009-08-20 14:40:00,30.25,30.25,30.2,30.22,7100.0,29.3139,29.3139,29.2654,29.2848,7100.0
2009-08-20 14:50:00,30.23,30.35,30.23,30.33,8800.0,29.2945,29.4108,29.2945,29.3914,8800.0
2009-08-20 15:00:00,30.32,30.48,30.32,30.42,13400.0,29.3817,29.5368,29.3817,29.4786,13400.0
2009-08-20 15:10:00,30.47,30.49,30.36,30.36,29000.0,29.5271,29.5464,29.4205,29.4205,29000.0
2009-08-20 15:20:00,30.39,30.46,30.38,30.43,14000.0,29.4495,29.5174,29.4398,29.4883,14000.0
2009-08-20 15:30:00,30.43,30.47,30.36,30.43,13800.0,29.4883,29.5271,29.4205,29.4883,13800.0
2009-08-20 15:40:00,30.43,30.49,30.41,30.42,18300.0,29.4883,29.5464,29.4689,29.4786,18300.0
2009-08-20 15:50:00,30.47,30.52,30.37,30.5,22100.0,29.5271,29.5755,29.4302,29.5561,22100.0
2009-08-21 09:30:00,30.99,31.2,30.64,30.87,52900.0,30.031,30.2345,29.6918,29.9147,52900.0
2009-08-21 09:40:00,30.91,31.02,30.88,30.91,4900.0,29.9534,30.06,29.9244,29.9534,4900.0
2009-08-21 09:50:00,30.91,31.03,30.69,31.02,7100.0,29.9534,30.0697,29.7403,30.06,7100.0
2009-08-21 10:00:00,31.03,31.1,30.7,30.78,18200.0,30.0697,30.1376,29.7499,29.8275,18200.0
2009-08-21 10:10:00,30.7,31.0,30.7,30.88,7000.0,29.7499,30.0407,29.7499,29.9244,7000.0
2009-08-21 10:20:00,30.85,31.02,30.8,31.0,19800.0,29.8953,30.06,29.8468,30.0407,19800.0
2009-08-21 10:30:00,31.0,31.02,30.91,31.02,9000.0,30.0407,30.06,29.9534,30.06,9000.0
2009-08-21 10:40:00,31.02,31.13,31.0,31.09,10800.0,30.06,30.1666,30.0407,30.1279,10800.0
2009-08-21 10:50:00,31.02,31.19,31.02,31.16,23900.0,30.06,30.2248,30.06,30.1957,23900.0
2009-08-21 11:00:00,31.16,31.31,31.13,31.27,33000.0,30.1957,30.3411,30.1666,30.3023,33000.0
2009-08-21 11:10:00,31.27,31.3,31.2,31.2,12700.0,30.3023,30.3314,30.2345,30.2345,12700.0
2009-08-21 11:20:00,31.17,31.24,31.11,31.2,11600.0,30.2054,30.2732,30.1473,30.2345,11600.0
2009-08-21 11:30:00,31.21,31.26,31.01,31.08,12600.0,30.2442,30.2926,30.0503,30.1182,12600.0
2009-08-21 11:40:00,31.09,31.24,31.04,31.14,17600.0,30.1279,30.2732,30.0794,30.1763,17600.0
2009-08-21 11:50:00,31.13,31.17,31.01,31.09,7700.0,30.1666,30.2054,30.0503,30.1279,7700.0
2009-08-21 12:00:00,31.11,31.13,31.06,31.07,2000.0,30.1473,30.1666,30.0988,30.1085,2000.0
2009-08-21 12:10:00,31.1,31.11,31.0,31.11,1800.0,30.1376,30.1473,30.0407,30.1473,1800.0
2009-08-21 12:20:00,31.04,31.14,31.02,31.11,5900.0,30.0794,30.1763,30.06,30.1473,5900.0
2009-08-21 12:30:00,31.1,31.13,31.09,31.12,8100.0,30.1376,30.1666,30.1279,30.1569,8100.0
2009-08-21 12:40:00,31.13,31.15,31.01,31.11,14700.0,30.1666,30.186,30.0503,30.1473,14700.0
2009-08-21 12:50:00,31.15,31.15,31.06,31.11,2700.0,30.186,30.186,30.0988,30.1473,2700.0
2009-08-21 13:00:00,31.13,31.15,31.07,31.13,8100.0,30.1666,30.186,30.1085,30.1666,8100.0
2009-08-21 13:10:00,31.13,31.22,31.09,31.22,31400.0,30.1666,30.2539,30.1279,30.2539,31400.0
2009-08-21 13:20:00,31.22,31.32,31.18,31.21,53500.0,30.2539,30.3508,30.2151,30.2442,53500.0
2009-08-21 13:30:00,31.21,31.25,31.13,31.13,3300.0,30.2442,30.2829,30.1666,30.1666,3300.0
2009-08-21 13:40:00,31.14,31.2,31.11,31.15,4400.0,30.1763,30.2345,30.1473,30.186,4400.0
2009-08-21 13:50:00,31.11,31.14,31.02,31.06,9300.0,30.1473,30.1763,30.06,30.0988,9300.0
2009-08-21 14:00:00,31.11,31.15,31.08,31.15,5700.0,30.1473,30.186,30.1182,30.186,5700.0
2009-08-21 14:10:00,31.16,31.22,31.1,31.1,2000.0,30.1957,30.2539,30.1376,30.1376,2000.0
2009-08-21 14:20:00,31.09,31.13,31.07,31.13,1500.0,30.1279,30.1666,30.1085,30.1666,1500.0
2009-08-21 14:30:00,31.14,31.23,31.14,31.2,11900.0,30.1763,30.2635,30.1763,30.2345,11900.0
2009-08-21 14:40:00,31.2,31.21,31.1,31.1,3700.0,30.2345,30.2442,30.1376,30.1376,3700.0
2009-08-21 14:50:00,31.08,31.23,31.08,31.17,5200.0,30.1182,30.2635,30.1182,30.2054,5200.0
2009-08-21 15:00:00,31.18,31.18,31.13,31.13,5300.0,30.2151,30.2151,30.1666,30.1666,5300.0
2009-08-21 15:10:00,31.14,31.31,31.14,31.27,9800.0,30.1763,30.3411,30.1763,30.3023,9800.0
2009-08-21 15:20:00,31.23,31.38,31.23,31.36,35000.0,30.2635,30.4089,30.2635,30.3895,35000.0
2009-08-21 15:30:00,31.31,31.4,31.31,31.39,15600.0,30.3411,30.4283,30.3411,30.4186,15600.0
2009-08-21 15:40:00,31.39,31.42,31.34,31.41,26700.0,30.4186,30.4477,30.3701,30.438,26700.0
2009-08-21 15:50:00,31.41,31.49,31.37,31.47,45200.0,30.438,30.5155,30.3992,30.4961,45200.0
2009-08-24 09:30:00,31.67,31.93,31.64,31.82,24900.0,30.6899,30.9419,30.6609,30.8353,24900.0
2009-08-24 09:40:00,31.82,31.86,31.61,31.62,10200.0,30.8353,30.874,30.6318,30.6415,10200.0
2009-08-24 09:50:00,31.62,31.64,31.47,31.49,10400.0,30.6415,30.6609,30.4961,30.5155,10400.0
2009-08-24 10:00:00,31.4,31.7,31.4,31.7,13300.0,30.4283,30.719,30.4283,30.719,13300.0
2009-08-24 10:10:00,31.75,31.8,31.68,31.8,10900.0,30.7674,30.8159,30.6996,30.8159,10900.0
2009-08-24 10:20:00,31.79,31.89,31.74,31.85,5700.0,30.8062,30.9031,30.7578,30.8644,5700.0
2009-08-24 10:30:00,31.85,32.14,31.8,32.05,16600.0,30.8644,31.1454,30.8159,31.0582,16600.0
2009-08-24 10:40:00,32.05,32.14,32.01,32.1,9900.0,31.0582,31.1454,31.0194,31.1066,9900.0
2009-08-24 10:50:00,32.1,32.28,32.09,32.25,11800.0,31.1066,31.281,31.0969,31.252,11800.0
2009-08-24 11:00:00,32.25,32.77,32.25,32.77,29600.0,31.252,31.7559,31.252,31.7559,29600.0
2009-08-24 11:10:00,32.74,32.82,32.58,32.58,13800.0,31.7268,31.8043,31.5718,31.5718,13800.0
2009-08-24 11:20:00,32.58,32.62,32.4,32.4,11600.0,31.5718,31.6105,31.3973,31.3973,11600.0
2009-08-24 11:30:00,32.42,32.43,32.18,32.22,9400.0,31.4167,31.4264,31.1841,31.2229,9400.0
2009-08-24 11:40:00,32.21,32.37,32.19,32.35,4100.0,31.2132,31.3683,31.1938,31.3489,4100.0
2009-08-24 11:50:00,32.38,32.42,32.32,32.36,5100.0,31.378,31.4167,31.3198,31.3586,5100.0
2009-08-24 12:00:00,32.35,32.38,32.24,32.24,3800.0,31.3489,31.378,31.2423,31.2423,3800.0
2009-08-24 12:10:00,32.24,32.32,32.23,32.25,4000.0,31.2423,31.3198,31.2326,31.252,4000.0
2009-08-24 12:20:00,32.25,32.33,32.23,32.27,4900.0,31.252,31.3295,31.2326,31.2714,4900.0
2009-08-24 12:30:00,32.2,32.54,32.2,32.44,5000.0,31.2035,31.533,31.2035,31.4361,5000.0
2009-08-24 12:40:00,32.45,32.6,32.44,32.55,12200.0,31.4458,31.5911,31.4361,31.5427,12200.0
2009-08-24 12:50:00,32.56,32.57,32.45,32.52,6600.0,31.5524,31.5621,31.4458,31.5136,6600.0
2009-08-24 13:00:00,32.52,32.52,32.17,32.17,5900.0,31.5136,31.5136,31.1745,31.1745,5900.0
2009-08-24 13:10:00,32.17,32.2,32.14,32.2,4800.0,31.1745,31.2035,31.1454,31.2035,4800.0
2009-08-24 13:20:00,32.25,32.25,31.91,31.97,10800.0,31.252,31.252,30.9225,30.9806,10800.0
2009-08-24 13:30:00,31.97,32.06,31.97,32.05,5200.0,30.9806,31.0679,30.9806,31.0582,5200.0
2009-08-24 13:40:00,32.13,32.2,32.13,32.19,2100.0,31.1357,31.2035,31.1357,31.1938,2100.0
2009-08-24 13:50:00,32.18,32.18,32.1,32.16,2800.0,31.1841,31.1841,31.1066,31.1648,2800.0
2009-08-24 14:00:00,32.15,32.16,32.1,32.11,3100.0,31.1551,31.1648,31.1066,31.1163,3100.0
2009-08-24 14:10:00,32.11,32.21,32.11,32.19,3600.0,31.1163,31.2132,31.1163,31.1938,3600.0
2009-08-24 14:20:00,32.18,32.19,32.09,32.19,3000.0,31.1841,31.1938,31.0969,31.1938,3000.0
2009-08-24 14:30:00,32.2,32.24,32.12,32.15,3700.0,31.2035,31.2423,31.126,31.1551,3700.0
2009-08-24 14:40:00,32.15,32.2,32.09,32.09,2800.0,31.1551,31.2035,31.0969,31.0969,2800.0
2009-08-24 14:50:00,32.08,32.16,32.08,32.13,2600.0,31.0872,31.1648,31.0872,31.1357,2600.0
2009-08-24 15:00:00,32.12,32.18,32.05,32.11,14400.0,31.126,31.1841,31.0582,31.1163,14400.0
2009-08-24 15:10:00,32.07,32.18,32.06,32.18,4700.0,31.0775,31.1841,31.0679,31.1841,4700.0
2009-08-24 15:20:00,32.18,32.28,32.09,32.25,8800.0,31.1841,31.281,31.0969,31.252,8800.0
2009-08-24 15:30:00,32.23,32.23,32.06,32.1,18900.0,31.2326,31.2326,31.0679,31.1066,18900.0
2009-08-24 15:40:00,32.1,32.12,31.93,31.95,13100.0,31.1066,31.126,30.9419,30.9613,13100.0
2009-08-24 15:50:00,31.94,32.05,31.92,32.01,18500.0,30.9516,31.0582,30.9322,31.0194,18500.0
2009-08-25 09:30:00,32.16,32.63,31.8,32.08,31600.0,31.1648,31.6202,30.8159,31.0872,31600.0
2009-08-25 09:40:00,32.0,32.64,31.89,32.43,11300.0,31.0097,31.6299,30.9031,31.4264,11300.0
2009-08-25 09:50:00,32.39,32.5,32.29,32.45,4200.0,31.3876,31.4942,31.2907,31.4458,4200.0
2009-08-25 10:00:00,32.45,32.5,32.29,32.41,19300.0,31.4458,31.4942,31.2907,31.407,19300.0
2009-08-25 10:10:00,32.33,32.35,32.3,32.35,2500.0,31.3295,31.3489,31.3004,31.3489,2500.0
2009-08-25 10:20:00,32.4,32.47,32.16,32.47,16200.0,31.3973,31.4652,31.1648,31.4652,16200.0
2009-08-25 10:30:00,32.37,32.47,32.35,32.47,1200.0,31.3683,31.4652,31.3489,31.4652,1200.0
2009-08-25 10:40:00,32.41,32.46,32.38,32.38,4200.0,31.407,31.4555,31.378,31.378,4200.0
2009-08-25 10:50:00,32.38,32.42,32.31,32.37,4300.0,31.378,31.4167,31.3101,31.3683,4300.0
2009-08-25 11:00:00,32.35,32.44,32.34,32.35,12200.0,31.3489,31.4361,31.3392,31.3489,12200.0
2009-08-25 11:10:00,32.39,32.46,32.39,32.45,1400.0,31.3876,31.4555,31.3876,31.4458,1400.0
2009-08-25 11:20:00,32.47,32.47,32.38,32.45,24700.0,31.4652,31.4652,31.378,31.4458,24700.0
2009-08-25 11:30:00,32.41,32.45,32.38,32.42,57700.0,31.407,31.4458,31.378,31.4167,57700.0
2009-08-25 11:40:00,32.41,32.45,32.34,32.34,2900.0,31.407,31.4458,31.3392,31.3392,2900.0
2009-08-25 11:50:00,32.37,32.37,32.3,32.3,2200.0,31.3683,31.3683,31.3004,31.3004,2200.0
2009-08-25 12:00:00,32.36,32.36,32.33,32.35,1100.0,31.3586,31.3586,31.3295,31.3489,1100.0
2009-08-25 12:10:00,32.35,32.35,32.22,32.22,4600.0,31.3489,31.3489,31.2229,31.2229,4600.0
2009-08-25 12:20:00,32.27,32.45,32.25,32.42,10200.0,31.2714,31.4458,31.252,31.4167,10200.0
2009-08-25 12:30:00,32.45,32.45,32.35,32.41,23500.0,31.4458,31.4458,31.3489,31.407,23500.0
2009-08-25 12:40:00,32.38,32.45,32.38,32.42,21100.0,31.378,31.4458,31.378,31.4167,21100.0
2009-08-25 12:50:00,32.44,32.44,32.39,32.4,15000.0,31.4361,31.4361,31.3876,31.3973,15000.0
2009-08-25 13:00:00,32.41,32.41,32.31,32.36,10600.0,31.407,31.407,31.3101,31.3586,10600.0
2009-08-25 13:10:00,32.37,32.43,32.33,32.38,11400.0,31.3683,31.4264,31.3295,31.378,11400.0
2009-08-25 13:20:00,32.4,32.41,32.32,32.35,12200.0,31.3973,31.407,31.3198,31.3489,12200.0
2009-08-25 13:30:00,32.38,32.43,32.36,32.41,15600.0,31.378,31.4264,31.3586,31.407,15600.0
2009-08-25 13:40:00,32.41,32.41,32.32,32.36,6100.0,31.407,31.407,31.3198,31.3586,6100.0
2009-08-25 13:50:00,32.36,32.41,32.3,32.31,7200.0,31.3586,31.407,31.3004,31.3101,7200.0
2009-08-25 14:00:00,32.35,32.4,32.16,32.16,18900.0,31.3489,31.3973,31.1648,31.1648,18900.0
2009-08-25 14:10:00,32.17,32.25,32.16,32.24,6900.0,31.1745,31.252,31.1648,31.2423,6900.0
2009-08-25 14:20:00,32.28,32.33,32.17,32.22,38500.0,31.281,31.3295,31.1745,31.2229,38500.0
2009-08-25 14:30:00,32.25,32.32,32.18,32.2,12500.0,31.252,31.3198,31.1841,31.2035,12500.0
2009-08-25 14:40:00,32.22,32.31,32.19,32.31,6300.0,31.2229,31.3101,31.1938,31.3101,6300.0
2009-08-25 14:50:00,32.36,32.41,32.3,32.35,9300.0,31.3586,31.407,31.3004,31.3489,9300.0
2009-08-25 15:00:00,32.33,32.4,32.31,32.35,13300.0,31.3295,31.3973,31.3101,31.3489,13300.0
2009-08-25 15:10:00,32.33,32.4,32.27,32.28,9500.0,31.3295,31.3973,31.2714,31.281,9500.0
2009-08-25 15:20:00,32.3,32.35,32.29,32.33,17700.0,31.3004,31.3489,31.2907,31.3295,17700.0
2009-08-25 15:30:00,32.3,32.33,32.19,32.2,13700.0,31.3004,31.3295,31.1938,31.2035,13700.0
2009-08-25 15:40:00,32.2,32.22,32.1,32.12,22200.0,31.2035,31.2229,31.1066,31.126,22200.0
2009-08-25 15:50:00,32.13,32.22,32.03,32.1,54000.0,31.1357,31.2229,31.0388,31.1066,54000.0
2009-08-26 09:30:00,32.62,32.75,32.1,32.4,22300.0,31.6105,31.7365,31.1066,31.3973,22300.0
2009-08-26 09:40:00,32.43,32.43,31.78,31.78,13300.0,31.4264,31.4264,30.7965,30.7965,13300.0
2009-08-26 09:50:00,31.77,32.01,31.53,31.91,22900.0,30.7868,31.0194,30.5543,30.9225,22900.0
2009-08-26 10:00:00,31.87,32.08,31.87,31.96,13800.0,30.8837,31.0872,30.8837,30.971,13800.0
2009-08-26 10:10:00,31.97,32.03,31.93,31.98,39500.0,30.9806,31.0388,30.9419,30.9903,39500.0
2009-08-26 10:20:00,31.99,32.06,31.96,31.96,19500.0,31.0,31.0679,30.971,30.971,19500.0
2009-08-26 10:30:00,31.96,31.96,31.81,31.92,10700.0,30.971,30.971,30.8256,30.9322,10700.0
2009-08-26 10:40:00,32.0,32.0,31.85,31.9,11100.0,31.0097,31.0097,30.8644,30.9128,11100.0
2009-08-26 10:50:00,31.91,31.93,31.8,31.82,14900.0,30.9225,30.9419,30.8159,30.8353,14900.0
2009-08-26 11:00:00,31.83,31.96,31.79,31.85,32700.0,30.845,30.971,30.8062,30.8644,32700.0
2009-08-26 11:10:00,31.85,31.9,31.66,31.72,13200.0,30.8644,30.9128,30.6802,30.7384,13200.0
2009-08-26 11:20:00,31.68,31.72,31.6,31.63,19100.0,30.6996,30.7384,30.6221,30.6512,19100.0
2009-08-26 11:30:00,31.62,31.63,31.55,31.55,12700.0,30.6415,30.6512,30.5736,30.5736,12700.0
2009-08-26 11:40:00,31.58,31.58,31.43,31.52,13700.0,30.6027,30.6027,30.4574,30.5446,13700.0
2009-08-26 11:50:00,31.5,31.55,31.49,31.54,3100.0,30.5252,30.5736,30.5155,30.5639,3100.0
2009-08-26 12:00:00,31.5,31.55,31.5,31.52,1400.0,30.5252,30.5736,30.5252,30.5446,1400.0
2009-08-26 12:10:00,31.52,31.58,31.51,31.53,3200.0,30.5446,30.6027,30.5349,30.5543,3200.0
2009-08-26 12:20:00,31.51,31.54,31.5,31.51,12200.0,30.5349,30.5639,30.5252,30.5349,12200.0
2009-08-26 12:30:00,31.51,31.55,31.51,31.55,5800.0,30.5349,30.5736,30.5349,30.5736,5800.0
2009-08-26 12:40:00,31.54,31.55,31.46,31.46,5300.0,30.5639,30.5736,30.4864,30.4864,5300.0
2009-08-26 12:50:00,31.48,31.5,31.41,31.45,4200.0,30.5058,30.5252,30.438,30.4767,4200.0
2009-08-26 13:00:00,31.45,31.45,31.36,31.4,2200.0,30.4767,30.4767,30.3895,30.4283,2200.0
2009-08-26 13:10:00,31.4,31.45,31.39,31.43,5200.0,30.4283,30.4767,30.4186,30.4574,5200.0
2009-08-26 13:20:00,31.4,31.5,31.4,31.5,6200.0,30.4283,30.5252,30.4283,30.5252,6200.0
2009-08-26 13:30:00,31.5,31.5,31.47,31.49,3900.0,30.5252,30.5252,30.4961,30.5155,3900.0
2009-08-26 13:40:00,31.49,31.6,31.49,31.56,15100.0,30.5155,30.6221,30.5155,30.5833,15100.0
2009-08-26 13:50:00,31.57,31.57,31.5,31.51,8100.0,30.593,30.593,30.5252,30.5349,8100.0
2009-08-26 14:00:00,31.52,31.52,31.44,31.44,10100.0,30.5446,30.5446,30.467,30.467,10100.0
2009-08-26 14:10:00,31.42,31.43,31.39,31.43,3500.0,30.4477,30.4574,30.4186,30.4574,3500.0
2009-08-26 14:20:00,31.45,31.45,31.38,31.45,9800.0,30.4767,30.4767,30.4089,30.4767,9800.0
2009-08-26 14:30:00,31.42,31.45,31.42,31.45,3600.0,30.4477,30.4767,30.4477,30.4767,3600.0
2009-08-26 14:40:00,31.45,31.45,31.45,31.45,2400.0,30.4767,30.4767,30.4767,30.4767,2400.0
2009-08-26 14:50:00,31.44,31.45,31.42,31.45,6900.0,30.467,30.4767,30.4477,30.4767,6900.0
2009-08-26 15:00:00,31.44,31.55,31.4,31.49,7700.0,30.467,30.5736,30.4283,30.5155,7700.0
2009-08-26 15:10:00,31.5,31.5,31.45,31.46,4700.0,30.5252,30.5252,30.4767,30.4864,4700.0
2009-08-26 15:20:00,31.46,31.57,31.45,31.53,5800.0,30.4864,30.593,30.4767,30.5543,5800.0
2009-08-26 15:30:00,31.51,31.56,31.45,31.46,7400.0,30.5349,30.5833,30.4767,30.4864,7400.0
2009-08-26 15:40:00,31.45,31.49,31.43,31.44,12700.0,30.4767,30.5155,30.4574,30.467,12700.0
2009-08-26 15:50:00,31.44,31.48,31.44,31.44,19700.0,30.467,30.5058,30.467,30.467,19700.0
2009-08-27 09:30:00,31.71,31.71,31.3,31.37,7500.0,30.7287,30.7287,30.3314,30.3992,7500.0
2009-08-27 09:40:00,31.4,31.4,31.0,31.07,7600.0,30.4283,30.4283,30.0407,30.1085,7600.0
2009-08-27 09:50:00,31.05,31.05,30.69,30.73,12700.0,30.0891,30.0891,29.7403,29.779,12700.0
2009-08-27 10:00:00,30.73,30.74,30.43,30.47,10200.0,29.779,29.7887,29.4883,29.5271,10200.0
2009-08-27 10:10:00,30.43,30.6,30.43,30.52,4900.0,29.4883,29.653,29.4883,29.5755,4900.0
2009-08-27 10:20:00,30.52,30.68,30.52,30.64,3200.0,29.5755,29.7306,29.5755,29.6918,3200.0
2009-08-27 10:30:00,30.72,30.83,30.63,30.68,9900.0,29.7693,29.8759,29.6821,29.7306,9900.0
2009-08-27 10:40:00,30.69,30.74,30.55,30.57,5900.0,29.7403,29.7887,29.6046,29.624,5900.0
2009-08-27 10:50:00,30.59,30.63,30.5,30.5,3700.0,29.6433,29.6821,29.5561,29.5561,3700.0
2009-08-27 11:00:00,30.5,30.58,30.5,30.54,5500.0,29.5561,29.6337,29.5561,29.5949,5500.0
2009-08-27 11:10:00,30.52,30.52,30.46,30.47,3600.0,29.5755,29.5755,29.5174,29.5271,3600.0
2009-08-27 11:20:00,30.43,30.53,30.42,30.48,4800.0,29.4883,29.5852,29.4786,29.5368,4800.0
2009-08-27 11:30:00,30.56,30.61,30.52,30.59,1800.0,29.6143,29.6627,29.5755,29.6433,1800.0
2009-08-27 11:40:00,30.58,30.61,30.56,30.61,16100.0,29.6337,29.6627,29.6143,29.6627,16100.0
2009-08-27 11:50:00,30.62,30.68,30.6,30.68,3700.0,29.6724,29.7306,29.653,29.7306,3700.0
2009-08-27 12:00:00,30.67,30.69,30.58,30.6,4800.0,29.7209,29.7403,29.6337,29.653,4800.0
2009-08-27 12:10:00,30.6,30.64,30.58,30.63,1200.0,29.653,29.6918,29.6337,29.6821,1200.0
2009-08-27 12:20:00,30.62,30.63,30.57,30.6,11100.0,29.6724,29.6821,29.624,29.653,11100.0
2009-08-27 12:30:00,30.6,30.62,30.51,30.53,8200.0,29.653,29.6724,29.5658,29.5852,8200.0
2009-08-27 12:40:00,30.53,30.58,30.52,30.58,1400.0,29.5852,29.6337,29.5755,29.6337,1400.0
2009-08-27 12:50:00,30.6,30.62,30.59,30.6,1500.0,29.653,29.6724,29.6433,29.653,1500.0
2009-08-27 13:00:00,30.6,30.6,30.58,30.6,2100.0,29.653,29.653,29.6337,29.653,2100.0
2009-08-27 13:10:00,30.58,30.58,30.39,30.4,16200.0,29.6337,29.6337,29.4495,29.4592,16200.0
2009-08-27 13:20:00,30.4,30.4,30.3,30.34,15000.0,29.4592,29.4592,29.3623,29.4011,15000.0
2009-08-27 13:30:00,30.35,30.53,30.33,30.53,7200.0,29.4108,29.5852,29.3914,29.5852,7200.0
2009-08-27 13:40:00,30.53,30.53,30.41,30.44,15800.0,29.5852,29.5852,29.4689,29.498,15800.0
2009-08-27 13:50:00,30.41,30.45,30.4,30.4,15300.0,29.4689,29.5077,29.4592,29.4592,15300.0
2009-08-27 14:00:00,30.4,30.45,30.39,30.41,14700.0,29.4592,29.5077,29.4495,29.4689,14700.0
2009-08-27 14:10:00,30.42,30.45,30.38,30.4,14400.0,29.4786,29.5077,29.4398,29.4592,14400.0
2009-08-27 14:20:00,30.4,30.45,30.39,30.41,17400.0,29.4592,29.5077,29.4495,29.4689,17400.0
2009-08-27 14:30:00,30.41,30.7,30.41,30.63,24100.0,29.4689,29.7499,29.4689,29.6821,24100.0
2009-08-27 14:40:00,30.65,30.74,30.65,30.69,5900.0,29.7015,29.7887,29.7015,29.7403,5900.0
2009-08-27 14:50:00,30.67,30.72,30.63,30.64,15800.0,29.7209,29.7693,29.6821,29.6918,15800.0
2009-08-27 15:00:00,30.63,30.68,30.63,30.67,12600.0,29.6821,29.7306,29.6821,29.7209,12600.0
2009-08-27 15:10:00,30.66,30.7,30.65,30.68,2600.0,29.7112,29.7499,29.7015,29.7306,2600.0
2009-08-27 15:20:00,30.71,30.76,30.68,30.7,7900.0,29.7596,29.8081,29.7306,29.7499,7900.0
2009-08-27 15:30:00,30.7,30.8,30.67,30.77,16500.0,29.7499,29.8468,29.7209,29.8178,16500.0
2009-08-27 15:40:00,30.78,30.83,30.74,30.82,9900.0,29.8275,29.8759,29.7887,29.8662,9900.0
2009-08-27 15:50:00,30.82,30.93,30.79,30.9,27900.0,29.8662,29.9728,29.8372,29.9438,27900.0
2009-08-28 09:30:00,31.34,31.87,31.34,31.59,15600.0,30.3701,30.8837,30.3701,30.6124,15600.0
2009-08-28 09:40:00,31.76,31.76,31.23,31.25,7600.0,30.7771,30.7771,30.2635,30.2829,7600.0
2009-08-28 09:50:00,31.38,31.69,31.37,31.62,11500.0,30.4089,30.7093,30.3992,30.6415,11500.0
2009-08-28 10:00:00,31.57,31.74,31.41,31.5,11200.0,30.593,30.7578,30.438,30.5252,11200.0
2009-08-28 10:10:00,31.61,31.71,31.3,31.33,9300.0,30.6318,30.7287,30.3314,30.3604,9300.0
2009-08-28 10:20:00,31.29,31.39,31.04,31.04,3600.0,30.3217,30.4186,30.0794,30.0794,3600.0
2009-08-28 10:30:00,31.01,31.14,30.86,31.11,6200.0,30.0503,30.1763,29.905,30.1473,6200.0
2009-08-28 10:40:00,31.12,31.15,31.0,31.08,2900.0,30.1569,30.186,30.0407,30.1182,2900.0
2009-08-28 10:50:00,31.08,31.17,31.05,31.16,2700.0,30.1182,30.2054,30.0891,30.1957,2700.0
2009-08-28 11:00:00,31.1,31.17,31.04,31.09,6700.0,30.1376,30.2054,30.0794,30.1279,6700.0
2009-08-28 11:10:00,31.06,31.08,30.89,30.89,4900.0,30.0988,30.1182,29.9341,29.9341,4900.0
2009-08-28 11:20:00,30.91,30.92,30.8,30.82,2600.0,29.9534,29.9631,29.8468,29.8662,2600.0
2009-08-28 11:30:00,30.77,30.84,30.62,30.79,4700.0,29.8178,29.8856,29.6724,29.8372,4700.0
2009-08-28 11:40:00,30.81,30.84,30.74,30.84,1100.0,29.8565,29.8856,29.7887,29.8856,1100.0
2009-08-28 11:50:00,30.88,30.95,30.77,30.77,1000.0,29.9244,29.9922,29.8178,29.8178,1000.0
2009-08-28 12:00:00,30.73,30.81,30.73,30.81,500.0,29.779,29.8565,29.779,29.8565,500.0
2009-08-28 12:10:00,30.81,30.81,30.57,30.57,1400.0,29.8565,29.8565,29.624,29.624,1400.0
2009-08-28 12:20:00,30.56,30.74,30.54,30.56,7500.0,29.6143,29.7887,29.5949,29.6143,7500.0
2009-08-28 12:30:00,30.56,30.66,30.55,30.65,3900.0,29.6143,29.7112,29.6046,29.7015,3900.0
2009-08-28 12:40:00,30.67,30.76,30.66,30.76,6900.0,29.7209,29.8081,29.7112,29.8081,6900.0
2009-08-28 12:50:00,30.75,30.89,30.75,30.88,9500.0,29.7984,29.9341,29.7984,29.9244,9500.0
2009-08-28 13:00:00,30.85,30.95,30.85,30.95,1200.0,29.8953,29.9922,29.8953,29.9922,1200.0
2009-08-28 13:10:00,30.94,30.99,30.94,30.99,2800.0,29.9825,30.031,29.9825,30.031,2800.0
2009-08-28 13:20:00,30.98,31.02,30.98,30.99,600.0,30.0213,30.06,30.0213,30.031,600.0
2009-08-28 13:30:00,31.02,31.03,31.0,31.0,600.0,30.06,30.0697,30.0407,30.0407,600.0
2009-08-28 13:40:00,31.0,31.01,30.97,30.98,2100.0,30.0407,30.0503,30.0116,30.0213,2100.0
2009-08-28 13:50:00,30.99,31.01,30.96,30.97,3500.0,30.031,30.0503,30.0019,30.0116,3500.0
2009-08-28 14:00:00,30.95,31.03,30.95,31.02,2800.0,29.9922,30.0697,29.9922,30.06,2800.0
2009-08-28 14:10:00,31.05,31.17,31.05,31.17,3400.0,30.0891,30.2054,30.0891,30.2054,3400.0
2009-08-28 14:20:00,31.18,31.19,31.08,31.13,10100.0,30.2151,30.2248,30.1182,30.1666,10100.0
2009-08-28 14:30:00,31.16,31.16,31.0,31.05,5400.0,30.1957,30.1957,30.0407,30.0891,5400.0
2009-08-28 14:40:00,31.07,31.08,31.05,31.08,1600.0,30.1085,30.1182,30.0891,30.1182,1600.0
2009-08-28 14:50:00,31.09,31.1,31.01,31.03,4400.0,30.1279,30.1376,30.0503,30.0697,4400.0
2009-08-28 15:00:00,31.03,31.07,31.0,31.01,3700.0,30.0697,30.1085,30.0407,30.0503,3700.0
2009-08-28 15:10:00,31.05,31.08,31.02,31.05,4300.0,30.0891,30.1182,30.06,30.0891,4300.0
2009-08-28 15:20:00,31.06,31.1,31.02,31.1,2500.0,30.0988,30.1376,30.06,30.1376,2500.0
2009-08-28 15:30:00,31.11,31.11,30.98,31.03,3400.0,30.1473,30.1473,30.0213,30.0697,3400.0
2009-08-28 15:40:00,31.02,31.14,30.82,30.93,9900.0,30.06,30.1763,29.8662,29.9728,9900.0
2009-08-28 15:50:00,30.92,30.99,30.91,30.94,7300.0,29.9631,30.031,29.9534,29.9825,7300.0
2009-08-31 09:30:00,30.36,30.5,29.6,29.88,25700.0,29.4205,29.5561,28.684,28.9553,25700.0
2009-08-31 09:40:00,29.91,30.16,29.87,30.03,4400.0,28.9844,29.2267,28.9456,29.1007,4400.0
2009-08-31 09:50:00,30.03,30.05,29.8,30.05,5600.0,29.1007,29.1201,28.8778,29.1201,5600.0
2009-08-31 10:00:00,29.99,30.35,29.91,30.34,11500.0,29.0619,29.4108,28.9844,29.4011,11500.0
2009-08-31 10:10:00,30.39,30.46,30.31,30.4,7700.0,29.4495,29.5174,29.372,29.4592,7700.0
2009-08-31 10:20:00,30.4,30.55,30.4,30.55,3300.0,29.4592,29.6046,29.4592,29.6046,3300.0
2009-08-31 10:30:00,30.47,30.47,30.38,30.46,7800.0,29.5271,29.5271,29.4398,29.5174,7800.0
2009-08-31 10:40:00,30.5,30.72,30.48,30.71,6000.0,29.5561,29.7693,29.5368,29.7596,6000.0
2009-08-31 10:50:00,30.7,30.84,30.59,30.66,30700.0,29.7499,29.8856,29.6433,29.7112,30700.0
2009-08-31 11:00:00,30.64,30.7,30.54,30.58,36500.0,29.6918,29.7499,29.5949,29.6337,36500.0
2009-08-31 11:10:00,30.58,30.67,30.58,30.62,3000.0,29.6337,29.7209,29.6337,29.6724,3000.0
2009-08-31 11:20:00,30.66,30.68,30.55,30.66,7700.0,29.7112,29.7306,29.6046,29.7112,7700.0
2009-08-31 11:30:00,30.69,30.78,30.63,30.63,5000.0,29.7403,29.8275,29.6821,29.6821,5000.0
2009-08-31 11:40:00,30.6,30.66,30.59,30.59,3300.0,29.653,29.7112,29.6433,29.6433,3300.0
2009-08-31 11:50:00,30.59,30.71,30.57,30.63,9400.0,29.6433,29.7596,29.624,29.6821,9400.0
2009-08-31 12:00:00,30.71,30.81,30.63,30.63,3800.0,29.7596,29.8565,29.6821,29.6821,3800.0
2009-08-31 12:10:00,30.69,30.75,30.69,30.72,2200.0,29.7403,29.7984,29.7403,29.7693,2200.0
2009-08-31 12:20:00,30.7,30.75,30.7,30.75,2700.0,29.7499,29.7984,29.7499,29.7984,2700.0
2009-08-31 12:30:00,30.76,30.77,30.73,30.77,2600.0,29.8081,29.8178,29.779,29.8178,2600.0
2009-08-31 12:40:00,30.78,30.82,30.71,30.71,4200.0,29.8275,29.8662,29.7596,29.7596,4200.0
2009-08-31 12:50:00,30.74,30.76,30.73,30.74,1800.0,29.7887,29.8081,29.779,29.7887,1800.0
2009-08-31 13:00:00,30.74,30.74,30.65,30.67,7500.0,29.7887,29.7887,29.7015,29.7209,7500.0
2009-08-31 13:10:00,30.69,30.9,30.69,30.78,9500.0,29.7403,29.9438,29.7403,29.8275,9500.0
2009-08-31 13:20:00,30.84,30.9,30.78,30.88,22800.0,29.8856,29.9438,29.8275,29.9244,22800.0
2009-08-31 13:30:00,30.88,31.04,30.88,31.02,6300.0,29.9244,30.0794,29.9244,30.06,6300.0
2009-08-31 13:40:00,31.02,31.03,30.96,31.0,6400.0,30.06,30.0697,30.0019,30.0407,6400.0
2009-08-31 13:50:00,31.02,31.04,31.01,31.03,3900.0,30.06,30.0794,30.0503,30.0697,3900.0
2009-08-31 14:00:00,31.03,31.22,31.02,31.22,15900.0,30.0697,30.2539,30.06,30.2539,15900.0
2009-08-31 14:10:00,31.22,31.36,31.2,31.3,22700.0,30.2539,30.3895,30.2345,30.3314,22700.0
2009-08-31 14:20:00,31.29,31.36,31.29,31.35,6700.0,30.3217,30.3895,30.3217,30.3798,6700.0
2009-08-31 14:30:00,31.35,31.44,31.35,31.41,11200.0,30.3798,30.467,30.3798,30.438,11200.0
2009-08-31 14:40:00,31.4,31.45,31.35,31.43,17200.0,30.4283,30.4767,30.3798,30.4574,17200.0
2009-08-31 14:50:00,31.42,31.55,31.39,31.4,14100.0,30.4477,30.5736,30.4186,30.4283,14100.0
2009-08-31 15:00:00,31.4,31.41,31.24,31.24,12300.0,30.4283,30.438,30.2732,30.2732,12300.0
2009-08-31 15:10:00,31.22,31.37,31.2,31.29,12600.0,30.2539,30.3992,30.2345,30.3217,12600.0
2009-08-31 15:20:00,31.25,31.3,31.2,31.3,16600.0,30.2829,30.3314,30.2345,30.3314,16600.0
2009-08-31 15:30:00,31.31,31.46,31.31,31.44,14100.0,30.3411,30.4864,30.3411,30.467,14100.0
2009-08-31 15:40:00,31.44,31.62,31.4,31.45,13600.0,30.467,30.6415,30.4283,30.4767,13600.0
2009-08-31 15:50:00,31.45,31.49,31.43,31.46,28900.0,30.4767,30.5155,30.4574,30.4864,28900.0
2009-09-01 09:30:00,31.18,31.84,31.0,31.76,11000.0,30.2151,30.8547,30.0407,30.7771,11000.0
2009-09-01 09:40:00,31.8,32.49,31.78,32.44,21500.0,30.8159,31.4845,30.7965,31.4361,21500.0
2009-09-01 09:50:00,32.5,32.83,32.45,32.74,18200.0,31.4942,31.814,31.4458,31.7268,18200.0
2009-09-01 10:00:00,32.75,32.88,32.63,32.65,12300.0,31.7365,31.8625,31.6202,31.6396,12300.0
2009-09-01 10:10:00,32.63,32.68,32.2,32.29,22300.0,31.6202,31.6687,31.2035,31.2907,22300.0
2009-09-01 10:20:00,32.27,32.34,32.07,32.29,11200.0,31.2714,31.3392,31.0775,31.2907,11200.0
2009-09-01 10:30:00,32.32,32.4,32.28,32.28,10300.0,31.3198,31.3973,31.281,31.281,10300.0
2009-09-01 10:40:00,32.28,32.3,32.06,32.12,9100.0,31.281,31.3004,31.0679,31.126,9100.0
2009-09-01 10:50:00,32.15,32.17,31.96,32.16,8000.0,31.1551,31.1745,30.971,31.1648,8000.0
2009-09-01 11:00:00,32.07,32.17,31.99,32.1,11000.0,31.0775,31.1745,31.0,31.1066,11000.0
2009-09-01 11:10:00,32.02,32.03,31.6,31.64,8800.0,31.0291,31.0388,30.6221,30.6609,8800.0
2009-09-01 11:20:00,31.66,31.71,31.5,31.51,15700.0,30.6802,30.7287,30.5252,30.5349,15700.0
2009-09-01 11:30:00,31.53,31.53,31.3,31.45,20100.0,30.5543,30.5543,30.3314,30.4767,20100.0
2009-09-01 11:40:00,31.45,31.74,31.39,31.53,18000.0,30.4767,30.7578,30.4186,30.5543,18000.0
2009-09-01 11:50:00,31.55,31.66,31.38,31.45,24900.0,30.5736,30.6802,30.4089,30.4767,24900.0
2009-09-01 12:00:00,31.37,31.52,31.02,31.2,16400.0,30.3992,30.5446,30.06,30.2345,16400.0
2009-09-01 12:10:00,31.25,31.27,31.08,31.18,14500.0,30.2829,30.3023,30.1182,30.2151,14500.0
2009-09-01 12:20:00,31.13,31.13,30.97,31.05,11300.0,30.1666,30.1666,30.0116,30.0891,11300.0
2009-09-01 12:30:00,31.02,31.08,30.81,30.89,27300.0,30.06,30.1182,29.8565,29.9341,27300.0
2009-09-01 12:40:00,30.93,31.02,30.91,30.92,18800.0,29.9728,30.06,29.9534,29.9631,18800.0
2009-09-01 12:50:00,30.92,30.96,30.72,30.74,10500.0,29.9631,30.0019,29.7693,29.7887,10500.0
2009-09-01 13:00:00,30.81,30.89,30.6,30.67,14300.0,29.8565,29.9341,29.653,29.7209,14300.0
2009-09-01 13:10:00,30.7,30.76,30.58,30.6,8900.0,29.7499,29.8081,29.6337,29.653,8900.0
2009-09-01 13:20:00,30.62,30.76,30.54,30.62,11700.0,29.6724,29.8081,29.5949,29.6724,11700.0
2009-09-01 13:30:00,30.62,30.7,30.49,30.5,6100.0,29.6724,29.7499,29.5464,29.5561,6100.0
2009-09-01 13:40:00,30.51,30.74,30.51,30.61,17700.0,29.5658,29.7887,29.5658,29.6627,17700.0
2009-09-01 13:50:00,30.61,30.72,30.61,30.68,22300.0,29.6627,29.7693,29.6627,29.7306,22300.0
2009-09-01 14:00:00,30.67,30.79,30.61,30.73,17300.0,29.7209,29.8372,29.6627,29.779,17300.0
2009-09-01 14:10:00,30.78,30.88,30.71,30.8,13600.0,29.8275,29.9244,29.7596,29.8468,13600.0
2009-09-01 14:20:00,30.82,30.86,30.68,30.71,11300.0,29.8662,29.905,29.7306,29.7596,11300.0
2009-09-01 14:30:00,30.73,30.85,30.68,30.73,8700.0,29.779,29.8953,29.7306,29.779,8700.0
2009-09-01 14:40:00,30.72,30.73,30.52,30.54,20800.0,29.7693,29.779,29.5755,29.5949,20800.0
2009-09-01 14:50:00,30.54,30.7,30.54,30.55,23600.0,29.5949,29.7499,29.5949,29.6046,23600.0
2009-09-01 15:00:00,30.56,30.58,30.4,30.41,13300.0,29.6143,29.6337,29.4592,29.4689,13300.0
2009-09-01 15:10:00,30.4,30.57,30.4,30.51,17300.0,29.4592,29.624,29.4592,29.5658,17300.0
2009-09-01 15:20:00,30.52,30.55,30.4,30.53,18600.0,29.5755,29.6046,29.4592,29.5852,18600.0
2009-09-01 15:30:00,30.5,30.6,30.45,30.48,11900.0,29.5561,29.653,29.5077,29.5368,11900.0
2009-09-01 15:40:00,30.5,30.5,30.22,30.32,23400.0,29.5561,29.5561,29.2848,29.3817,23400.0
2009-09-01 15:50:00,30.29,30.48,30.29,30.44,26400.0,29.3526,29.5368,29.3526,29.498,26400.0
2009-09-02 09:30:00,30.2,30.3,30.0,30.26,15000.0,29.2654,29.3623,29.0716,29.3236,15000.0
2009-09-02 09:40:00,30.27,30.44,30.07,30.34,52200.0,29.3332,29.498,29.1394,29.4011,52200.0
2009-09-02 09:50:00,30.43,31.06,30.43,30.71,13100.0,29.4883,30.0988,29.4883,29.7596,13100.0
2009-09-02 10:00:00,30.69,30.88,30.55,30.88,7500.0,29.7403,29.9244,29.6046,29.9244,7500.0
2009-09-02 10:10:00,30.93,30.93,30.67,30.85,6200.0,29.9728,29.9728,29.7209,29.8953,6200.0
2009-09-02 10:20:00,30.85,30.89,30.64,30.66,4400.0,29.8953,29.9341,29.6918,29.7112,4400.0
2009-09-02 10:30:00,30.61,30.64,30.46,30.6,7000.0,29.6627,29.6918,29.5174,29.653,7000.0
2009-09-02 10:40:00,30.62,30.67,30.58,30.59,3600.0,29.6724,29.7209,29.6337,29.6433,3600.0
2009-09-02 10:50:00,30.6,30.75,30.51,30.74,7100.0,29.653,29.7984,29.5658,29.7887,7100.0
2009-09-02 11:00:00,30.74,30.75,30.59,30.67,9600.0,29.7887,29.7984,29.6433,29.7209,9600.0
2009-09-02 11:10:00,30.67,30.71,30.6,30.6,7700.0,29.7209,29.7596,29.653,29.653,7700.0
2009-09-02 11:20:00,30.63,30.69,30.6,30.68,4700.0,29.6821,29.7403,29.653,29.7306,4700.0
2009-09-02 11:30:00,30.68,30.68,30.57,30.6,2900.0,29.7306,29.7306,29.624,29.653,2900.0
2009-09-02 11:40:00,30.55,30.61,30.55,30.58,1100.0,29.6046,29.6627,29.6046,29.6337,1100.0
2009-09-02 11:50:00,30.59,30.69,30.59,30.68,10500.0,29.6433,29.7403,29.6433,29.7306,10500.0
2009-09-02 12:00:00,30.68,30.72,30.6,30.65,5200.0,29.7306,29.7693,29.653,29.7015,5200.0
2009-09-02 12:10:00,30.7,30.74,30.66,30.73,3700.0,29.7499,29.7887,29.7112,29.779,3700.0
2009-09-02 12:20:00,30.68,30.86,30.68,30.75,7300.0,29.7306,29.905,29.7306,29.7984,7300.0
2009-09-02 12:30:00,30.76,30.81,30.75,30.8,7100.0,29.8081,29.8565,29.7984,29.8468,7100.0
2009-09-02 12:40:00,30.79,30.89,30.76,30.89,9500.0,29.8372,29.9341,29.8081,29.9341,9500.0
2009-09-02 12:50:00,30.88,30.9,30.85,30.9,5000.0,29.9244,29.9438,29.8953,29.9438,5000.0
2009-09-02 13:00:00,30.9,30.93,30.85,30.9,5400.0,29.9438,29.9728,29.8953,29.9438,5400.0
2009-09-02 13:10:00,30.89,31.03,30.88,31.02,9600.0,29.9341,30.0697,29.9244,30.06,9600.0
2009-09-02 13:20:00,30.99,31.03,30.86,30.86,3700.0,30.031,30.0697,29.905,29.905,3700.0
2009-09-02 13:30:00,30.87,30.88,30.83,30.87,3300.0,29.9147,29.9244,29.8759,29.9147,3300.0
2009-09-02 13:40:00,30.87,30.95,30.84,30.93,5300.0,29.9147,29.9922,29.8856,29.9728,5300.0
2009-09-02 13:50:00,30.93,30.96,30.82,30.84,7300.0,29.9728,30.0019,29.8662,29.8856,7300.0
2009-09-02 14:00:00,30.84,30.98,30.84,30.96,15500.0,29.8856,30.0213,29.8856,30.0019,15500.0
2009-09-02 14:10:00,30.93,31.01,30.9,31.0,10200.0,29.9728,30.0503,29.9438,30.0407,10200.0
2009-09-02 14:20:00,31.0,31.08,31.0,31.08,10000.0,30.0407,30.1182,30.0407,30.1182,10000.0
2009-09-02 14:30:00,31.08,31.11,31.05,31.08,8500.0,30.1182,30.1473,30.0891,30.1182,8500.0
2009-09-02 14:40:00,31.06,31.14,31.0,31.01,14300.0,30.0988,30.1763,30.0407,30.0503,14300.0
2009-09-02 14:50:00,31.01,31.03,31.0,31.0,17000.0,30.0503,30.0697,30.0407,30.0407,17000.0
2009-09-02 15:00:00,31.0,31.07,30.98,31.0,9300.0,30.0407,30.1085,30.0213,30.0407,9300.0
2009-09-02 15:10:00,31.01,31.15,31.0,31.1,8000.0,30.0503,30.186,30.0407,30.1376,8000.0
2009-09-02 15:20:00,31.1,31.13,30.95,30.96,8200.0,30.1376,30.1666,29.9922,30.0019,8200.0
2009-09-02 15:30:00,30.95,31.06,30.95,31.02,5700.0,29.9922,30.0988,29.9922,30.06,5700.0
2009-09-02 15:40:00,31.02,31.02,30.9,30.94,8100.0,30.06,30.06,29.9438,29.9825,8100.0
2009-09-02 15:50:00,30.91,31.03,30.91,30.96,21800.0,29.9534,30.0697,29.9534,30.0019,21800.0
2009-09-03 09:30:00,31.33,31.46,31.08,31.15,11300.0,30.3604,30.4864,30.1182,30.186,11300.0
2009-09-03 09:40:00,31.14,31.51,31.14,31.46,12500.0,30.1763,30.5349,30.1763,30.4864,12500.0
2009-09-03 09:50:00,31.46,31.55,31.25,31.4,13700.0,30.4864,30.5736,30.2829,30.4283,13700.0
2009-09-03 10:00:00,31.46,31.62,30.91,31.09,14500.0,30.4864,30.6415,29.9534,30.1279,14500.0
2009-09-03 10:10:00,31.07,31.26,31.0,31.05,9100.0,30.1085,30.2926,30.0407,30.0891,9100.0
2009-09-03 10:20:00,31.13,31.34,31.0,31.29,8800.0,30.1666,30.3701,30.0407,30.3217,8800.0
2009-09-03 10:30:00,31.29,31.32,31.16,31.28,10100.0,30.3217,30.3508,30.1957,30.312,10100.0
2009-09-03 10:40:00,31.28,31.4,31.22,31.25,10000.0,30.312,30.4283,30.2539,30.2829,10000.0
2009-09-03 10:50:00,31.21,31.37,31.17,31.27,31000.0,30.2442,30.3992,30.2054,30.3023,31000.0
2009-09-03 11:00:00,31.27,31.58,31.25,31.55,36000.0,30.3023,30.6027,30.2829,30.5736,36000.0
2009-09-03 11:10:00,31.57,31.82,31.5,31.8,51700.0,30.593,30.8353,30.5252,30.8159,51700.0
2009-09-03 11:20:00,31.82,31.96,31.63,31.66,31800.0,30.8353,30.971,30.6512,30.6802,31800.0
2009-09-03 11:30:00,31.66,31.66,31.5,31.57,8000.0,30.6802,30.6802,30.5252,30.593,8000.0
2009-09-03 11:40:00,31.56,31.57,31.4,31.55,3500.0,30.5833,30.593,30.4283,30.5736,3500.0
2009-09-03 11:50:00,31.54,31.67,31.43,31.66,4600.0,30.5639,30.6899,30.4574,30.6802,4600.0
2009-09-03 12:00:00,31.61,31.79,31.6,31.74,6100.0,30.6318,30.8062,30.6221,30.7578,6100.0
2009-09-03 12:10:00,31.75,31.78,31.58,31.58,2900.0,30.7674,30.7965,30.6027,30.6027,2900.0
2009-09-03 12:20:00,31.54,31.6,31.47,31.47,3200.0,30.5639,30.6221,30.4961,30.4961,3200.0
2009-09-03 12:30:00,31.47,31.47,31.47,31.47,0.0,30.4961,30.4961,30.4961,30.4961,0.0
2009-09-03 12:40:00,31.45,31.47,31.43,31.43,1800.0,30.4767,30.4961,30.4574,30.4574,1800.0
2009-09-03 12:50:00,31.42,31.43,31.36,31.38,2000.0,30.4477,30.4574,30.3895,30.4089,2000.0
2009-09-03 13:00:00,31.35,31.41,31.35,31.38,5500.0,30.3798,30.438,30.3798,30.4089,5500.0
2009-09-03 13:10:00,31.37,31.37,31.3,31.33,10100.0,30.3992,30.3992,30.3314,30.3604,10100.0
2009-09-03 13:20:00,31.33,31.42,31.33,31.41,4500.0,30.3604,30.4477,30.3604,30.438,4500.0
2009-09-03 13:30:00,31.44,31.47,31.31,31.31,5900.0,30.467,30.4961,30.3411,30.3411,5900.0
2009-09-03 13:40:00,31.32,31.35,31.25,31.27,2400.0,30.3508,30.3798,30.2829,30.3023,2400.0
2009-09-03 13:50:00,31.28,31.28,31.25,31.25,1900.0,30.312,30.312,30.2829,30.2829,1900.0
2009-09-03 14:00:00,31.25,31.35,31.25,31.33,8600.0,30.2829,30.3798,30.2829,30.3604,8600.0
2009-09-03 14:10:00,31.31,31.35,31.3,31.33,5200.0,30.3411,30.3798,30.3314,30.3604,5200.0
2009-09-03 14:20:00,31.33,31.35,31.3,31.31,7900.0,30.3604,30.3798,30.3314,30.3411,7900.0
2009-09-03 14:30:00,31.31,31.41,31.3,31.41,4400.0,30.3411,30.438,30.3314,30.438,4400.0
2009-09-03 14:40:00,31.4,31.4,31.31,31.33,7200.0,30.4283,30.4283,30.3411,30.3604,7200.0
2009-09-03 14:50:00,31.34,31.36,31.32,31.34,700.0,30.3701,30.3895,30.3508,30.3701,700.0
2009-09-03 15:00:00,31.34,31.43,31.3,31.36,8200.0,30.3701,30.4574,30.3314,30.3895,8200.0
2009-09-03 15:10:00,31.37,31.45,31.33,31.35,8700.0,30.3992,30.4767,30.3604,30.3798,8700.0
2009-09-03 15:20:00,31.34,31.46,31.34,31.39,10400.0,30.3701,30.4864,30.3701,30.4186,10400.0
2009-09-03 15:30:00,31.41,31.62,31.4,31.55,14700.0,30.438,30.6415,30.4283,30.5736,14700.0
2009-09-03 15:40:00,31.57,31.57,31.44,31.44,6900.0,30.593,30.593,30.467,30.467,6900.0
2009-09-03 15:50:00,31.43,31.67,31.43,31.67,11900.0,30.4574,30.6899,30.4574,30.6899,11900.0
2009-09-04 09:30:00,31.55,31.58,31.39,31.4,2600.0,30.5736,30.6027,30.4186,30.4283,2600.0
2009-09-04 09:40:00,31.31,31.56,31.31,31.35,9600.0,30.3411,30.5833,30.3411,30.3798,9600.0
2009-09-04 09:50:00,31.38,31.42,31.25,31.25,5800.0,30.4089,30.4477,30.2829,30.2829,5800.0
2009-09-04 10:00:00,31.27,31.53,31.26,31.53,7200.0,30.3023,30.5543,30.2926,30.5543,7200.0
2009-09-04 10:10:00,31.55,31.6,31.4,31.44,7000.0,30.5736,30.6221,30.4283,30.467,7000.0
2009-09-04 10:20:00,31.5,31.6,31.41,31.43,6300.0,30.5252,30.6221,30.438,30.4574,6300.0
2009-09-04 10:30:00,31.47,31.55,31.41,31.41,23700.0,30.4961,30.5736,30.438,30.438,23700.0
2009-09-04 10:40:00,31.43,31.5,31.38,31.42,20900.0,30.4574,30.5252,30.4089,30.4477,20900.0
2009-09-04 10:50:00,31.45,31.51,31.42,31.47,21100.0,30.4767,30.5349,30.4477,30.4961,21100.0
2009-09-04 11:00:00,31.44,31.53,31.29,31.36,22500.0,30.467,30.5543,30.3217,30.3895,22500.0
2009-09-04 11:10:00,31.36,31.5,31.36,31.47,13400.0,30.3895,30.5252,30.3895,30.4961,13400.0
2009-09-04 11:20:00,31.47,31.5,31.4,31.41,25000.0,30.4961,30.5252,30.4283,30.438,25000.0
2009-09-04 11:30:00,31.41,31.56,31.4,31.46,32400.0,30.438,30.5833,30.4283,30.4864,32400.0
2009-09-04 11:40:00,31.46,31.53,31.42,31.52,27400.0,30.4864,30.5543,30.4477,30.5446,27400.0
2009-09-04 11:50:00,31.52,31.6,31.47,31.6,10800.0,30.5446,30.6221,30.4961,30.6221,10800.0
2009-09-04 12:00:00,31.62,31.9,31.62,31.9,9900.0,30.6415,30.9128,30.6415,30.9128,9900.0
2009-09-04 12:10:00,31.93,31.95,31.69,31.73,18500.0,30.9419,30.9613,30.7093,30.7481,18500.0
2009-09-04 12:20:00,31.76,31.88,31.7,31.84,30400.0,30.7771,30.8934,30.719,30.8547,30400.0
2009-09-04 12:30:00,31.84,32.11,31.83,31.98,16900.0,30.8547,31.1163,30.845,30.9903,16900.0
2009-09-04 12:40:00,32.01,32.14,31.99,32.07,13300.0,31.0194,31.1454,31.0,31.0775,13300.0
2009-09-04 12:50:00,32.05,32.38,32.05,32.35,15200.0,31.0582,31.378,31.0582,31.3489,15200.0
2009-09-04 13:00:00,32.31,32.34,32.21,32.25,10400.0,31.3101,31.3392,31.2132,31.252,10400.0
2009-09-04 13:10:00,32.21,32.36,32.15,32.36,20100.0,31.2132,31.3586,31.1551,31.3586,20100.0
2009-09-04 13:20:00,32.36,32.55,32.34,32.43,20200.0,31.3586,31.5427,31.3392,31.4264,20200.0
2009-09-04 13:30:00,32.39,32.55,32.39,32.43,5400.0,31.3876,31.5427,31.3876,31.4264,5400.0
2009-09-04 13:40:00,32.44,32.52,32.37,32.52,25500.0,31.4361,31.5136,31.3683,31.5136,25500.0
2009-09-04 13:50:00,32.54,32.67,32.53,32.63,11700.0,31.533,31.659,31.5233,31.6202,11700.0
2009-09-04 14:00:00,32.6,32.6,32.49,32.54,10600.0,31.5911,31.5911,31.4845,31.533,10600.0
2009-09-04 14:10:00,32.54,32.72,32.54,32.72,6900.0,31.533,31.7074,31.533,31.7074,6900.0
2009-09-04 14:20:00,32.67,32.71,32.58,32.58,7100.0,31.659,31.6977,31.5718,31.5718,7100.0
2009-09-04 14:30:00,32.55,32.65,32.5,32.64,12900.0,31.5427,31.6396,31.4942,31.6299,12900.0
2009-09-04 14:40:00,32.61,32.71,32.6,32.66,9300.0,31.6008,31.6977,31.5911,31.6493,9300.0
2009-09-04 14:50:00,32.67,32.71,32.64,32.71,10900.0,31.659,31.6977,31.6299,31.6977,10900.0
2009-09-04 15:00:00,32.71,32.71,32.55,32.55,16900.0,31.6977,31.6977,31.5427,31.5427,16900.0
2009-09-04 15:10:00,32.54,32.56,32.44,32.44,10200.0,31.533,31.5524,31.4361,31.4361,10200.0
2009-09-04 15:20:00,32.44,32.48,32.38,32.43,7200.0,31.4361,31.4749,31.378,31.4264,7200.0
2009-09-04 15:30:00,32.43,32.45,32.29,32.39,14900.0,31.4264,31.4458,31.2907,31.3876,14900.0
2009-09-04 15:40:00,32.4,32.58,32.4,32.56,12300.0,31.3973,31.5718,31.3973,31.5524,12300.0
2009-09-04 15:50:00,32.54,32.65,32.49,32.62,35000.0,31.533,31.6396,31.4845,31.6105,35000.0
2009-09-08 09:30:00,33.25,33.83,33.25,33.75,37400.0,32.221,32.7831,32.221,32.7056,37400.0
2009-09-08 09:40:00,33.79,33.93,33.5,33.86,25100.0,32.7443,32.88,32.4633,32.8122,25100.0
2009-09-08 09:50:00,33.86,34.12,33.71,33.83,27800.0,32.8122,33.0641,32.6668,32.7831,27800.0
2009-09-08 10:00:00,33.8,33.89,33.69,33.86,27400.0,32.754,32.8412,32.6474,32.8122,27400.0
2009-09-08 10:10:00,33.83,34.3,33.77,34.23,26200.0,32.7831,33.2385,32.7249,33.1707,26200.0
2009-09-08 10:20:00,34.18,34.63,34.18,34.27,49500.0,33.1222,33.5583,33.1222,33.2095,49500.0
2009-09-08 10:30:00,34.36,34.46,34.16,34.43,21100.0,33.2967,33.3936,33.1029,33.3645,21100.0
2009-09-08 10:40:00,34.45,34.46,34.1,34.1,10100.0,33.3839,33.3936,33.0447,33.0447,10100.0
2009-09-08 10:50:00,34.1,34.25,34.1,34.21,15200.0,33.0447,33.1901,33.0447,33.1513,15200.0
2009-09-08 11:00:00,34.2,34.31,34.17,34.27,7900.0,33.1416,33.2482,33.1126,33.2095,7900.0
2009-09-08 11:10:00,34.27,34.31,34.03,34.17,19900.0,33.2095,33.2482,32.9769,33.1126,19900.0
2009-09-08 11:20:00,34.15,34.3,34.08,34.23,17900.0,33.0932,33.2385,33.0253,33.1707,17900.0
2009-09-08 11:30:00,34.26,34.27,33.95,34.0,20700.0,33.1998,33.2095,32.8994,32.9478,20700.0
2009-09-08 11:40:00,33.99,33.99,33.48,33.48,29200.0,32.9381,32.9381,32.4439,32.4439,29200.0
2009-09-08 11:50:00,33.51,33.52,33.35,33.48,9400.0,32.473,32.4827,32.3179,32.4439,9400.0
2009-09-08 12:00:00,33.5,33.53,33.4,33.48,17600.0,32.4633,32.4924,32.3664,32.4439,17600.0
2009-09-08 12:10:00,33.47,33.47,33.29,33.38,22900.0,32.4342,32.4342,32.2598,32.347,22900.0
2009-09-08 12:20:00,33.33,33.42,33.29,33.4,4700.0,32.2986,32.3858,32.2598,32.3664,4700.0
2009-09-08 12:30:00,33.4,33.42,33.38,33.4,4500.0,32.3664,32.3858,32.347,32.3664,4500.0
2009-09-08 12:40:00,33.41,33.54,33.41,33.49,24200.0,32.3761,32.5021,32.3761,32.4536,24200.0
2009-09-08 12:50:00,33.49,33.49,33.38,33.38,5000.0,32.4536,32.4536,32.347,32.347,5000.0
2009-09-08 13:00:00,33.36,33.43,33.35,33.4,6800.0,32.3276,32.3955,32.3179,32.3664,6800.0
2009-09-08 13:10:00,33.4,33.5,33.38,33.5,5800.0,32.3664,32.4633,32.347,32.4633,5800.0
2009-09-08 13:20:00,33.51,33.55,33.45,33.51,4400.0,32.473,32.5117,32.4148,32.473,4400.0
2009-09-08 13:30:00,33.49,33.55,33.47,33.51,2200.0,32.4536,32.5117,32.4342,32.473,2200.0
2009-09-08 13:40:00,33.51,33.55,33.48,33.51,3800.0,32.473,32.5117,32.4439,32.473,3800.0
2009-09-08 13:50:00,33.46,33.54,33.43,33.49,5000.0,32.4245,32.5021,32.3955,32.4536,5000.0
2009-09-08 14:00:00,33.5,33.54,33.45,33.45,7300.0,32.4633,32.5021,32.4148,32.4148,7300.0
2009-09-08 14:10:00,33.48,33.55,33.46,33.53,2200.0,32.4439,32.5117,32.4245,32.4924,2200.0
2009-09-08 14:20:00,33.54,33.55,33.49,33.51,5400.0,32.5021,32.5117,32.4536,32.473,5400.0
2009-09-08 14:30:00,33.55,33.67,33.53,33.6,6100.0,32.5117,32.628,32.4924,32.5602,6100.0
2009-09-08 14:40:00,33.63,33.63,33.53,33.57,6100.0,32.5893,32.5893,32.4924,32.5311,6100.0
2009-09-08 14:50:00,33.58,33.61,33.56,33.58,9100.0,32.5408,32.5699,32.5214,32.5408,9100.0
2009-09-08 15:00:00,33.58,33.58,33.4,33.46,11700.0,32.5408,32.5408,32.3664,32.4245,11700.0
2009-09-08 15:10:00,33.47,33.64,33.45,33.54,14100.0,32.4342,32.599,32.4148,32.5021,14100.0
2009-09-08 15:20:00,33.54,33.66,33.5,33.63,8500.0,32.5021,32.6183,32.4633,32.5893,8500.0
2009-09-08 15:30:00,33.6,33.61,33.5,33.52,9000.0,32.5602,32.5699,32.4633,32.4827,9000.0
2009-09-08 15:40:00,33.51,33.53,33.41,33.43,17100.0,32.473,32.4924,32.3761,32.3955,17100.0
2009-09-08 15:50:00,33.44,33.5,33.34,33.46,23800.0,32.4051,32.4633,32.3082,32.4245,23800.0
2009-09-09 09:30:00,33.77,33.98,33.63,33.75,13100.0,32.7249,32.9284,32.5893,32.7056,13100.0
2009-09-09 09:40:00,33.79,34.12,33.77,34.06,18400.0,32.7443,33.0641,32.7249,33.006,18400.0
2009-09-09 09:50:00,34.04,34.29,34.04,34.12,25900.0,32.9866,33.2288,32.9866,33.0641,25900.0
2009-09-09 10:00:00,34.0,34.45,34.0,34.4,16800.0,32.9478,33.3839,32.9478,33.3354,16800.0
2009-09-09 10:10:00,34.34,34.57,34.32,34.56,18600.0,33.2773,33.5002,33.2579,33.4905,18600.0
2009-09-09 10:20:00,34.52,34.55,34.36,34.39,13300.0,33.4517,33.4808,33.2967,33.3258,13300.0
2009-09-09 10:30:00,34.45,34.55,34.4,34.5,23200.0,33.3839,33.4808,33.3354,33.4323,23200.0
2009-09-09 10:40:00,34.48,34.57,34.45,34.51,8400.0,33.413,33.5002,33.3839,33.442,8400.0
2009-09-09 10:50:00,34.49,34.57,34.32,34.32,12900.0,33.4227,33.5002,33.2579,33.2579,12900.0
2009-09-09 11:00:00,34.31,34.46,34.3,34.41,13300.0,33.2482,33.3936,33.2385,33.3451,13300.0
2009-09-09 11:10:00,34.45,34.57,34.41,34.57,9700.0,33.3839,33.5002,33.3451,33.5002,9700.0
2009-09-09 11:20:00,34.57,34.69,34.55,34.64,25900.0,33.5002,33.6165,33.4808,33.568,25900.0
2009-09-09 11:30:00,34.66,34.69,34.63,34.68,14000.0,33.5874,33.6165,33.5583,33.6068,14000.0
2009-09-09 11:40:00,34.67,34.69,34.59,34.59,5100.0,33.5971,33.6165,33.5196,33.5196,5100.0
2009-09-09 11:50:00,34.57,34.62,34.44,34.56,8700.0,33.5002,33.5486,33.3742,33.4905,8700.0
2009-09-09 12:00:00,34.47,34.6,34.38,34.6,26400.0,33.4033,33.5293,33.3161,33.5293,26400.0
2009-09-09 12:10:00,34.63,34.65,34.51,34.51,4400.0,33.5583,33.5777,33.442,33.442,4400.0
2009-09-09 12:20:00,34.52,34.54,34.47,34.48,4200.0,33.4517,33.4711,33.4033,33.413,4200.0
2009-09-09 12:30:00,34.47,34.48,34.27,34.29,17300.0,33.4033,33.413,33.2095,33.2288,17300.0
2009-09-09 12:40:00,34.31,34.42,34.31,34.38,6100.0,33.2482,33.3548,33.2482,33.3161,6100.0
2009-09-09 12:50:00,34.39,34.4,34.3,34.35,11100.0,33.3258,33.3354,33.2385,33.287,11100.0
2009-09-09 13:00:00,34.35,34.42,34.31,34.4,10800.0,33.287,33.3548,33.2482,33.3354,10800.0
2009-09-09 13:10:00,34.4,34.4,34.27,34.34,15100.0,33.3354,33.3354,33.2095,33.2773,15100.0
2009-09-09 13:20:00,34.35,34.35,34.27,34.3,8500.0,33.287,33.287,33.2095,33.2385,8500.0
2009-09-09 13:30:00,34.28,34.43,34.27,34.4,9200.0,33.2192,33.3645,33.2095,33.3354,9200.0
2009-09-09 13:40:00,34.4,34.6,34.33,34.56,16100.0,33.3354,33.5293,33.2676,33.4905,16100.0
2009-09-09 13:50:00,34.58,34.69,34.27,34.3,33500.0,33.5099,33.6165,33.2095,33.2385,33500.0
2009-09-09 14:00:00,34.27,34.3,33.94,33.94,23200.0,33.2095,33.2385,32.8897,32.8897,23200.0
2009-09-09 14:10:00,33.95,34.32,33.9,34.21,34600.0,32.8994,33.2579,32.8509,33.1513,34600.0
2009-09-09 14:20:00,34.2,34.33,34.16,34.29,2900.0,33.1416,33.2676,33.1029,33.2288,2900.0
2009-09-09 14:30:00,34.29,34.32,34.2,34.23,3700.0,33.2288,33.2579,33.1416,33.1707,3700.0
2009-09-09 14:40:00,34.23,34.25,34.15,34.19,4600.0,33.1707,33.1901,33.0932,33.1319,4600.0
2009-09-09 14:50:00,34.19,34.25,34.07,34.25,14500.0,33.1319,33.1901,33.0157,33.1901,14500.0
2009-09-09 15:00:00,34.22,34.24,34.05,34.09,15500.0,33.161,33.1804,32.9963,33.035,15500.0
2009-09-09 15:10:00,34.12,34.21,34.11,34.11,9100.0,33.0641,33.1513,33.0544,33.0544,9100.0
2009-09-09 15:20:00,34.1,34.21,34.1,34.17,3500.0,33.0447,33.1513,33.0447,33.1126,3500.0
2009-09-09 15:30:00,34.18,34.22,34.13,34.17,4800.0,33.1222,33.161,33.0738,33.1126,4800.0
2009-09-09 15:40:00,34.14,34.36,34.14,34.36,8200.0,33.0835,33.2967,33.0835,33.2967,8200.0
2009-09-09 15:50:00,34.34,34.37,34.17,34.22,12900.0,33.2773,33.3064,33.1126,33.161,12900.0
2009-09-10 09:30:00,34.02,34.63,34.02,34.3,13300.0,32.9672,33.5583,32.9672,33.2385,13300.0
2009-09-10 09:40:00,34.35,34.35,34.0,34.14,3600.0,33.287,33.287,32.9478,33.0835,3600.0
2009-09-10 09:50:00,34.23,34.63,34.14,34.59,2700.0,33.1707,33.5583,33.0835,33.5196,2700.0
2009-09-10 10:00:00,34.61,34.61,34.35,34.41,6500.0,33.5389,33.5389,33.287,33.3451,6500.0
2009-09-10 10:10:00,34.42,34.42,34.31,34.34,11400.0,33.3548,33.3548,33.2482,33.2773,11400.0
2009-09-10 10:20:00,34.25,34.3,34.21,34.24,3300.0,33.1901,33.2385,33.1513,33.1804,3300.0
2009-09-10 10:30:00,34.26,34.35,34.2,34.33,13600.0,33.1998,33.287,33.1416,33.2676,13600.0
2009-09-10 10:40:00,34.37,34.4,34.25,34.34,22300.0,33.3064,33.3354,33.1901,33.2773,22300.0
2009-09-10 10:50:00,34.31,34.59,34.31,34.38,42000.0,33.2482,33.5196,33.2482,33.3161,42000.0
2009-09-10 11:00:00,34.38,34.48,34.34,34.45,10500.0,33.3161,33.413,33.2773,33.3839,10500.0
2009-09-10 11:10:00,34.45,34.49,34.34,34.42,21300.0,33.3839,33.4227,33.2773,33.3548,21300.0
2009-09-10 11:20:00,34.42,34.42,34.36,34.36,1100.0,33.3548,33.3548,33.2967,33.2967,1100.0
2009-09-10 11:30:00,34.41,34.47,34.36,34.4,9800.0,33.3451,33.4033,33.2967,33.3354,9800.0
2009-09-10 11:40:00,34.38,34.49,34.35,34.47,4600.0,33.3161,33.4227,33.287,33.4033,4600.0
2009-09-10 11:50:00,34.47,34.49,34.37,34.49,1400.0,33.4033,33.4227,33.3064,33.4227,1400.0
2009-09-10 12:00:00,34.43,34.46,34.34,34.35,8100.0,33.3645,33.3936,33.2773,33.287,8100.0
2009-09-10 12:10:00,34.35,34.42,34.34,34.34,7300.0,33.287,33.3548,33.2773,33.2773,7300.0
2009-09-10 12:20:00,34.4,34.44,34.34,34.44,9200.0,33.3354,33.3742,33.2773,33.3742,9200.0
2009-09-10 12:30:00,34.43,34.49,34.39,34.44,7800.0,33.3645,33.4227,33.3258,33.3742,7800.0
2009-09-10 12:40:00,34.45,34.5,34.43,34.43,154300.0,33.3839,33.4323,33.3645,33.3645,154300.0
2009-09-10 12:50:00,34.46,34.53,34.45,34.51,12000.0,33.3936,33.4614,33.3839,33.442,12000.0
2009-09-10 13:00:00,34.45,34.51,34.4,34.41,10100.0,33.3839,33.442,33.3354,33.3451,10100.0
2009-09-10 13:10:00,34.42,34.5,34.4,34.49,5400.0,33.3548,33.4323,33.3354,33.4227,5400.0
2009-09-10 13:20:00,34.48,34.5,34.45,34.45,9600.0,33.413,33.4323,33.3839,33.3839,9600.0
2009-09-10 13:30:00,34.49,34.5,34.41,34.46,7200.0,33.4227,33.4323,33.3451,33.3936,7200.0
2009-09-10 13:40:00,34.48,34.5,34.43,34.47,18000.0,33.413,33.4323,33.3645,33.4033,18000.0
2009-09-10 13:50:00,34.48,34.61,34.46,34.6,25200.0,33.413,33.5389,33.3936,33.5293,25200.0
2009-09-10 14:00:00,34.63,34.69,34.55,34.55,11100.0,33.5583,33.6165,33.4808,33.4808,11100.0
2009-09-10 14:10:00,34.54,34.55,34.47,34.49,3100.0,33.4711,33.4808,33.4033,33.4227,3100.0
2009-09-10 14:20:00,34.49,34.59,34.49,34.55,8400.0,33.4227,33.5196,33.4227,33.4808,8400.0
2009-09-10 14:30:00,34.52,34.52,34.45,34.49,2000.0,33.4517,33.4517,33.3839,33.4227,2000.0
2009-09-10 14:40:00,34.49,34.55,34.49,34.55,11700.0,33.4227,33.4808,33.4227,33.4808,11700.0
2009-09-10 14:50:00,34.51,34.61,34.51,34.6,9900.0,33.442,33.5389,33.442,33.5293,9900.0
2009-09-10 15:00:00,34.59,34.62,34.51,34.51,9500.0,33.5196,33.5486,33.442,33.442,9500.0
2009-09-10 15:10:00,34.5,34.53,34.45,34.49,15400.0,33.4323,33.4614,33.3839,33.4227,15400.0
2009-09-10 15:20:00,34.49,34.51,34.41,34.51,9700.0,33.4227,33.442,33.3451,33.442,9700.0
2009-09-10 15:30:00,34.55,34.66,34.55,34.62,9100.0,33.4808,33.5874,33.4808,33.5486,9100.0
2009-09-10 15:40:00,34.63,34.71,34.62,34.67,12700.0,33.5583,33.6358,33.5486,33.5971,12700.0
2009-09-10 15:50:00,34.67,34.68,34.59,34.59,99000.0,33.5971,33.6068,33.5196,33.5196,99000.0
2009-09-11 09:30:00,34.64,34.64,34.0,34.35,21300.0,33.568,33.568,32.9478,33.287,21300.0
2009-09-11 09:40:00,34.35,34.57,34.32,34.56,4000.0,33.287,33.5002,33.2579,33.4905,4000.0
2009-09-11 09:50:00,34.57,34.6,34.47,34.5,5200.0,33.5002,33.5293,33.4033,33.4323,5200.0
2009-09-11 10:00:00,34.5,34.64,34.32,34.43,14300.0,33.4323,33.568,33.2579,33.3645,14300.0
2009-09-11 10:10:00,34.51,34.53,34.37,34.48,10400.0,33.442,33.4614,33.3064,33.413,10400.0
2009-09-11 10:20:00,34.5,34.58,34.34,34.37,5200.0,33.4323,33.5099,33.2773,33.3064,5200.0
2009-09-11 10:30:00,34.4,34.46,34.36,34.46,2300.0,33.3354,33.3936,33.2967,33.3936,2300.0
2009-09-11 10:40:00,34.5,34.57,34.44,34.5,4000.0,33.4323,33.5002,33.3742,33.4323,4000.0
2009-09-11 10:50:00,34.49,34.49,34.25,34.26,11400.0,33.4227,33.4227,33.1901,33.1998,11400.0
2009-09-11 11:00:00,34.39,34.45,34.27,34.43,14000.0,33.3258,33.3839,33.2095,33.3645,14000.0
2009-09-11 11:10:00,34.43,34.43,34.32,34.35,9400.0,33.3645,33.3645,33.2579,33.287,9400.0
2009-09-11 11:20:00,34.35,34.37,34.18,34.2,4200.0,33.287,33.3064,33.1222,33.1416,4200.0
2009-09-11 11:30:00,34.13,34.16,34.03,34.16,6800.0,33.0738,33.1029,32.9769,33.1029,6800.0
2009-09-11 11:40:00,34.15,34.2,34.12,34.17,4900.0,33.0932,33.1416,33.0641,33.1126,4900.0
2009-09-11 11:50:00,34.2,34.2,34.12,34.19,3200.0,33.1416,33.1416,33.0641,33.1319,3200.0
2009-09-11 12:00:00,34.18,34.18,34.13,34.15,2400.0,33.1222,33.1222,33.0738,33.0932,2400.0
2009-09-11 12:10:00,34.13,34.16,34.13,34.16,1200.0,33.0738,33.1029,33.0738,33.1029,1200.0
2009-09-11 12:20:00,34.16,34.2,34.14,34.2,4700.0,33.1029,33.1416,33.0835,33.1416,4700.0
2009-09-11 12:30:00,34.16,34.2,34.09,34.09,8900.0,33.1029,33.1416,33.035,33.035,8900.0
2009-09-11 12:40:00,34.09,34.09,34.02,34.03,3300.0,33.035,33.035,32.9672,32.9769,3300.0
2009-09-11 12:50:00,34.04,34.18,34.04,34.08,2500.0,32.9866,33.1222,32.9866,33.0253,2500.0
2009-09-11 13:00:00,34.16,34.17,34.07,34.08,1700.0,33.1029,33.1126,33.0157,33.0253,1700.0
2009-09-11 13:10:00,34.08,34.2,34.07,34.2,3900.0,33.0253,33.1416,33.0157,33.1416,3900.0
2009-09-11 13:20:00,34.19,34.2,34.15,34.17,7000.0,33.1319,33.1416,33.0932,33.1126,7000.0
2009-09-11 13:30:00,34.18,34.2,34.15,34.15,2600.0,33.1222,33.1416,33.0932,33.0932,2600.0
2009-09-11 13:40:00,34.15,34.17,34.12,34.14,1100.0,33.0932,33.1126,33.0641,33.0835,1100.0
2009-09-11 13:50:00,34.16,34.28,34.1,34.18,6200.0,33.1029,33.2192,33.0447,33.1222,6200.0
2009-09-11 14:00:00,34.17,34.18,34.14,34.16,900.0,33.1126,33.1222,33.0835,33.1029,900.0
2009-09-11 14:10:00,34.16,34.26,34.16,34.23,5000.0,33.1029,33.1998,33.1029,33.1707,5000.0
2009-09-11 14:20:00,34.25,34.27,34.21,34.21,1100.0,33.1901,33.2095,33.1513,33.1513,1100.0
2009-09-11 14:30:00,34.25,34.27,34.22,34.22,1400.0,33.1901,33.2095,33.161,33.161,1400.0
2009-09-11 14:40:00,34.21,34.21,34.12,34.13,4000.0,33.1513,33.1513,33.0641,33.0738,4000.0
2009-09-11 14:50:00,34.16,34.16,34.11,34.11,1700.0,33.1029,33.1029,33.0544,33.0544,1700.0
2009-09-11 15:00:00,34.15,34.16,34.11,34.16,1900.0,33.0932,33.1029,33.0544,33.1029,1900.0
2009-09-11 15:10:00,34.17,34.2,34.09,34.14,16800.0,33.1126,33.1416,33.035,33.0835,16800.0
2009-09-11 15:20:00,34.12,34.25,34.12,34.25,7100.0,33.0641,33.1901,33.0641,33.1901,7100.0
2009-09-11 15:30:00,34.26,34.28,34.06,34.08,13700.0,33.1998,33.2192,33.006,33.0253,13700.0
2009-09-11 15:40:00,34.13,34.29,34.12,34.15,8400.0,33.0738,33.2288,33.0641,33.0932,8400.0
2009-09-11 15:50:00,34.15,34.21,34.06,34.09,10800.0,33.0932,33.1513,33.006,33.035,10800.0
2009-09-14 09:30:00,33.86,33.86,33.0,33.06,42300.0,32.8122,32.8122,31.9788,32.0369,42300.0
2009-09-14 09:40:00,33.1,33.37,33.06,33.3,6800.0,32.0757,32.3373,32.0369,32.2695,6800.0
2009-09-14 09:50:00,33.27,33.69,33.02,33.02,72800.0,32.2404,32.6474,31.9981,31.9981,72800.0
2009-09-14 10:00:00,33.01,33.39,32.65,33.37,82500.0,31.9885,32.3567,31.6396,32.3373,82500.0
2009-09-14 10:10:00,33.37,33.7,33.33,33.33,48100.0,32.3373,32.6571,32.2986,32.2986,48100.0
2009-09-14 10:20:00,33.33,33.44,33.18,33.41,7800.0,32.2986,32.4051,32.1532,32.3761,7800.0
2009-09-14 10:30:00,33.42,33.43,33.27,33.29,7500.0,32.3858,32.3955,32.2404,32.2598,7500.0
2009-09-14 10:40:00,33.23,33.41,33.13,33.33,4600.0,32.2016,32.3761,32.1047,32.2986,4600.0
2009-09-14 10:50:00,33.33,33.33,33.15,33.17,6300.0,32.2986,32.2986,32.1241,32.1435,6300.0
2009-09-14 11:00:00,33.15,33.18,33.07,33.13,6600.0,32.1241,32.1532,32.0466,32.1047,6600.0
2009-09-14 11:10:00,33.13,33.16,33.08,33.13,4200.0,32.1047,32.1338,32.0563,32.1047,4200.0
2009-09-14 11:20:00,33.13,33.23,33.13,33.13,10200.0,32.1047,32.2016,32.1047,32.1047,10200.0
2009-09-14 11:30:00,33.17,33.19,33.13,33.13,5100.0,32.1435,32.1629,32.1047,32.1047,5100.0
2009-09-14 11:40:00,33.14,33.18,33.09,33.13,11800.0,32.1144,32.1532,32.066,32.1047,11800.0
2009-09-14 11:50:00,33.11,33.11,32.96,32.96,4900.0,32.0854,32.0854,31.94,31.94,4900.0
2009-09-14 12:00:00,32.98,32.99,32.85,32.85,5200.0,31.9594,31.9691,31.8334,31.8334,5200.0
2009-09-14 12:10:00,32.85,32.94,32.85,32.91,3600.0,31.8334,31.9206,31.8334,31.8916,3600.0
2009-09-14 12:20:00,32.91,32.99,32.9,32.91,6400.0,31.8916,31.9691,31.8819,31.8916,6400.0
2009-09-14 12:30:00,32.93,32.97,32.89,32.91,4100.0,31.9109,31.9497,31.8722,31.8916,4100.0
2009-09-14 12:40:00,32.91,32.99,32.85,32.88,7000.0,31.8916,31.9691,31.8334,31.8625,7000.0
2009-09-14 12:50:00,32.91,32.92,32.85,32.86,2200.0,31.8916,31.9012,31.8334,31.8431,2200.0
2009-09-14 13:00:00,32.88,32.9,32.85,32.85,7700.0,31.8625,31.8819,31.8334,31.8334,7700.0
2009-09-14 13:10:00,32.86,32.86,32.85,32.85,4200.0,31.8431,31.8431,31.8334,31.8334,4200.0
2009-09-14 13:20:00,32.86,33.06,32.83,33.0,15700.0,31.8431,32.0369,31.814,31.9788,15700.0
2009-09-14 13:30:00,33.0,33.12,33.0,33.06,11000.0,31.9788,32.0951,31.9788,32.0369,11000.0
2009-09-14 13:40:00,33.06,33.1,33.01,33.04,3400.0,32.0369,32.0757,31.9885,32.0175,3400.0
2009-09-14 13:50:00,33.06,33.1,33.0,33.0,11800.0,32.0369,32.0757,31.9788,31.9788,11800.0
2009-09-14 14:00:00,33.0,33.01,32.94,32.96,8700.0,31.9788,31.9885,31.9206,31.94,8700.0
2009-09-14 14:10:00,32.99,33.0,32.93,32.94,4400.0,31.9691,31.9788,31.9109,31.9206,4400.0
2009-09-14 14:20:00,32.92,32.99,32.92,32.98,12100.0,31.9012,31.9691,31.9012,31.9594,12100.0
2009-09-14 14:30:00,32.99,33.05,32.98,33.0,14300.0,31.9691,32.0272,31.9594,31.9788,14300.0
2009-09-14 14:40:00,33.01,33.01,32.96,32.99,8800.0,31.9885,31.9885,31.94,31.9691,8800.0
2009-09-14 14:50:00,32.98,33.0,32.92,32.98,5200.0,31.9594,31.9788,31.9012,31.9594,5200.0
2009-09-14 15:00:00,33.0,33.0,32.95,32.99,9200.0,31.9788,31.9788,31.9303,31.9691,9200.0
2009-09-14 15:10:00,32.99,33.0,32.96,33.0,6300.0,31.9691,31.9788,31.94,31.9788,6300.0
2009-09-14 15:20:00,33.0,33.0,32.95,32.96,12100.0,31.9788,31.9788,31.9303,31.94,12100.0
2009-09-14 15:30:00,32.99,32.99,32.82,32.9,19900.0,31.9691,31.9691,31.8043,31.8819,19900.0
2009-09-14 15:40:00,32.9,32.95,32.88,32.94,27600.0,31.8819,31.9303,31.8625,31.9206,27600.0
2009-09-14 15:50:00,32.93,32.98,32.89,32.96,37800.0,31.9109,31.9594,31.8722,31.94,37800.0
2009-09-15 09:30:00,33.2,33.58,32.97,33.38,12500.0,32.1726,32.5408,31.9497,32.347,12500.0
2009-09-15 09:40:00,33.4,33.4,33.14,33.14,3600.0,32.3664,32.3664,32.1144,32.1144,3600.0
2009-09-15 09:50:00,33.14,33.25,32.97,33.08,13100.0,32.1144,32.221,31.9497,32.0563,13100.0
2009-09-15 10:00:00,33.08,33.08,32.89,33.0,19600.0,32.0563,32.0563,31.8722,31.9788,19600.0
2009-09-15 10:10:00,32.99,32.99,32.76,32.96,20800.0,31.9691,31.9691,31.7462,31.94,20800.0
2009-09-15 10:20:00,32.95,33.0,32.82,32.94,17500.0,31.9303,31.9788,31.8043,31.9206,17500.0
2009-09-15 10:30:00,32.9,32.98,32.85,32.92,20400.0,31.8819,31.9594,31.8334,31.9012,20400.0
2009-09-15 10:40:00,32.92,33.0,32.88,32.91,25700.0,31.9012,31.9788,31.8625,31.8916,25700.0
2009-09-15 10:50:00,32.96,33.09,32.87,33.09,17600.0,31.94,32.066,31.8528,32.066,17600.0
2009-09-15 11:00:00,33.07,33.07,32.9,32.95,49400.0,32.0466,32.0466,31.8819,31.9303,49400.0
2009-09-15 11:10:00,32.99,33.42,32.97,33.33,23000.0,31.9691,32.3858,31.9497,32.2986,23000.0
2009-09-15 11:20:00,33.33,33.36,33.18,33.28,12200.0,32.2986,32.3276,32.1532,32.2501,12200.0
2009-09-15 11:30:00,33.29,33.3,33.17,33.28,7800.0,32.2598,32.2695,32.1435,32.2501,7800.0
2009-09-15 11:40:00,33.29,33.33,33.23,33.25,6700.0,32.2598,32.2986,32.2016,32.221,6700.0
2009-09-15 11:50:00,33.24,33.25,33.22,33.22,4000.0,32.2113,32.221,32.192,32.192,4000.0
2009-09-15 12:00:00,33.22,33.29,33.18,33.22,10100.0,32.192,32.2598,32.1532,32.192,10100.0
2009-09-15 12:10:00,33.24,33.26,33.2,33.26,8000.0,32.2113,32.2307,32.1726,32.2307,8000.0
2009-09-15 12:20:00,33.26,33.54,33.26,33.51,14600.0,32.2307,32.5021,32.2307,32.473,14600.0
2009-09-15 12:30:00,33.53,33.53,33.39,33.43,6500.0,32.4924,32.4924,32.3567,32.3955,6500.0
2009-09-15 12:40:00,33.47,33.54,33.46,33.51,5900.0,32.4342,32.5021,32.4245,32.473,5900.0
2009-09-15 12:50:00,33.53,33.58,33.37,33.38,24100.0,32.4924,32.5408,32.3373,32.347,24100.0
2009-09-15 13:00:00,33.38,33.38,33.23,33.24,6300.0,32.347,32.347,32.2016,32.2113,6300.0
2009-09-15 13:10:00,33.26,33.38,33.26,33.35,12600.0,32.2307,32.347,32.2307,32.3179,12600.0
2009-09-15 13:20:00,33.34,33.36,33.29,33.29,4600.0,32.3082,32.3276,32.2598,32.2598,4600.0
2009-09-15 13:30:00,33.29,33.36,33.25,33.31,6700.0,32.2598,32.3276,32.221,32.2792,6700.0
2009-09-15 13:40:00,33.31,33.34,33.23,33.27,6800.0,32.2792,32.3082,32.2016,32.2404,6800.0
2009-09-15 13:50:00,33.27,33.3,33.22,33.24,9300.0,32.2404,32.2695,32.192,32.2113,9300.0
2009-09-15 14:00:00,33.24,33.32,33.23,33.3,11000.0,32.2113,32.2889,32.2016,32.2695,11000.0
2009-09-15 14:10:00,33.31,33.34,33.18,33.23,17200.0,32.2792,32.3082,32.1532,32.2016,17200.0
2009-09-15 14:20:00,33.23,33.23,33.12,33.12,13600.0,32.2016,32.2016,32.0951,32.0951,13600.0
2009-09-15 14:30:00,33.12,33.19,33.06,33.06,10700.0,32.0951,32.1629,32.0369,32.0369,10700.0
2009-09-15 14:40:00,33.05,33.12,33.0,33.08,12600.0,32.0272,32.0951,31.9788,32.0563,12600.0
2009-09-15 14:50:00,33.09,33.14,33.05,33.1,20700.0,32.066,32.1144,32.0272,32.0757,20700.0
2009-09-15 15:00:00,33.1,33.1,33.03,33.03,12100.0,32.0757,32.0757,32.0078,32.0078,12100.0
2009-09-15 15:10:00,33.03,33.06,32.98,33.01,14500.0,32.0078,32.0369,31.9594,31.9885,14500.0
2009-09-15 15:20:00,33.02,33.03,32.98,33.01,31300.0,31.9981,32.0078,31.9594,31.9885,31300.0
2009-09-15 15:30:00,33.03,33.03,32.94,33.0,20100.0,32.0078,32.0078,31.9206,31.9788,20100.0
2009-09-15 15:40:00,33.0,33.0,32.88,32.9,26100.0,31.9788,31.9788,31.8625,31.8819,26100.0
2009-09-15 15:50:00,32.89,32.91,32.86,32.86,37200.0,31.8722,31.8916,31.8431,31.8431,37200.0
2009-09-16 09:30:00,33.0,33.4,33.0,33.27,22300.0,31.9788,32.3664,31.9788,32.2404,22300.0
2009-09-16 09:40:00,33.27,33.34,33.08,33.08,27800.0,32.2404,32.3082,32.0563,32.0563,27800.0
2009-09-16 09:50:00,33.18,33.86,33.18,33.78,70400.0,32.1532,32.8122,32.1532,32.7346,70400.0
2009-09-16 10:00:00,33.78,35.33,33.68,35.14,152300.0,32.7346,34.2367,32.6377,34.0525,152300.0
2009-09-16 10:10:00,35.16,35.16,34.28,34.29,72600.0,34.0719,34.0719,33.2192,33.2288,72600.0
2009-09-16 10:20:00,34.28,34.6,34.24,34.33,72000.0,33.2192,33.5293,33.1804,33.2676,72000.0
2009-09-16 10:30:00,34.4,34.4,34.17,34.34,7400.0,33.3354,33.3354,33.1126,33.2773,7400.0
2009-09-16 10:40:00,34.27,34.66,34.27,34.66,22800.0,33.2095,33.5874,33.2095,33.5874,22800.0
2009-09-16 10:50:00,34.64,34.86,34.56,34.56,15200.0,33.568,33.7812,33.4905,33.4905,15200.0
2009-09-16 11:00:00,34.6,34.99,34.6,34.89,11800.0,33.5293,33.9072,33.5293,33.8103,11800.0
2009-09-16 11:10:00,34.88,35.02,34.81,34.94,40900.0,33.8006,33.9363,33.7328,33.8587,40900.0
2009-09-16 11:20:00,34.97,35.0,34.74,34.76,21000.0,33.8878,33.9169,33.6649,33.6843,21000.0
2009-09-16 11:30:00,34.76,34.91,34.64,34.88,17100.0,33.6843,33.8297,33.568,33.8006,17100.0
2009-09-16 11:40:00,34.88,35.23,34.85,35.08,32800.0,33.8006,34.1398,33.7715,33.9944,32800.0
2009-09-16 11:50:00,35.08,35.55,35.06,35.46,30300.0,33.9944,34.4499,33.975,34.3626,30300.0
2009-09-16 12:00:00,35.49,35.6,35.49,35.59,20500.0,34.3917,34.4983,34.3917,34.4886,20500.0
2009-09-16 12:10:00,35.58,35.72,35.43,35.7,34600.0,34.4789,34.6146,34.3336,34.5952,34600.0
2009-09-16 12:20:00,35.71,35.74,34.48,34.55,107400.0,34.6049,34.634,33.413,33.4808,107400.0
2009-09-16 12:30:00,34.56,34.64,33.86,34.33,137300.0,33.4905,33.568,32.8122,33.2676,137300.0
2009-09-16 12:40:00,34.33,35.0,34.02,35.0,147100.0,33.2676,33.9169,32.9672,33.9169,147100.0
2009-09-16 12:50:00,35.0,35.54,34.94,35.54,78100.0,33.9169,34.4402,33.8587,34.4402,78100.0
2009-09-16 13:00:00,35.54,36.13,35.48,35.98,232800.0,34.4402,35.0119,34.382,34.8665,232800.0
2009-09-16 13:10:00,35.98,36.0,35.69,35.88,163000.0,34.8665,34.8859,34.5855,34.7696,163000.0
2009-09-16 13:20:00,35.82,35.94,35.41,35.47,83700.0,34.7115,34.8278,34.3142,34.3723,83700.0
2009-09-16 13:30:00,35.46,35.56,35.16,35.16,25200.0,34.3626,34.4595,34.0719,34.0719,25200.0
2009-09-16 13:40:00,35.24,35.96,35.14,35.75,247400.0,34.1494,34.8472,34.0525,34.6437,247400.0
2009-09-16 13:50:00,35.75,35.77,35.21,35.39,41800.0,34.6437,34.663,34.1204,34.2948,41800.0
2009-09-16 14:00:00,35.35,35.53,34.68,34.69,83800.0,34.256,34.4305,33.6068,33.6165,83800.0
2009-09-16 14:10:00,34.69,35.23,34.53,34.84,179100.0,33.6165,34.1398,33.4614,33.7618,179100.0
2009-09-16 14:20:00,34.88,35.49,34.82,35.45,121700.0,33.8006,34.3917,33.7424,34.3529,121700.0
2009-09-16 14:30:00,35.43,35.6,35.3,35.37,50400.0,34.3336,34.4983,34.2076,34.2754,50400.0
2009-09-16 14:40:00,35.4,36.0,35.29,36.0,149600.0,34.3045,34.8859,34.1979,34.8859,149600.0
2009-09-16 14:50:00,35.99,36.0,35.81,35.92,37100.0,34.8762,34.8859,34.7018,34.8084,37100.0
2009-09-16 15:00:00,35.89,35.95,35.8,35.88,27300.0,34.7793,34.8375,34.6921,34.7696,27300.0
2009-09-16 15:10:00,35.9,35.93,35.72,35.88,37200.0,34.789,34.8181,34.6146,34.7696,37200.0
2009-09-16 15:20:00,35.9,36.19,35.86,35.94,110100.0,34.789,35.07,34.7503,34.8278,110100.0
2009-09-16 15:30:00,35.91,36.29,35.89,36.24,59200.0,34.7987,35.167,34.7793,35.1185,59200.0
2009-09-16 15:40:00,36.22,36.67,36.12,36.58,147800.0,35.0991,35.5352,35.0022,35.448,147800.0
2009-09-16 15:50:00,36.61,36.82,36.46,36.74,122800.0,35.477,35.6806,35.3317,35.603,122800.0
2009-09-17 09:30:00,36.97,37.2,36.56,36.88,66000.0,35.8259,36.0488,35.4286,35.7387,66000.0
2009-09-17 09:40:00,36.79,36.88,36.35,36.69,30400.0,35.6515,35.7387,35.2251,35.5546,30400.0
2009-09-17 09:50:00,36.65,37.23,36.65,37.04,46500.0,35.5158,36.0779,35.5158,35.8937,46500.0
2009-09-17 10:00:00,37.01,37.12,36.92,37.05,42200.0,35.8647,35.9713,35.7775,35.9034,42200.0
2009-09-17 10:10:00,37.05,37.36,37.01,37.18,42200.0,35.9034,36.2038,35.8647,36.0294,42200.0
2009-09-17 10:20:00,37.17,37.17,36.97,37.04,31100.0,36.0197,36.0197,35.8259,35.8937,31100.0
2009-09-17 10:30:00,37.05,37.27,37.03,37.17,13000.0,35.9034,36.1166,35.8841,36.0197,13000.0
2009-09-17 10:40:00,37.19,37.35,36.92,37.23,29600.0,36.0391,36.1941,35.7775,36.0779,29600.0
2009-09-17 10:50:00,37.23,37.32,36.87,36.87,61300.0,36.0779,36.1651,35.729,35.729,61300.0
2009-09-17 11:00:00,36.95,37.1,36.88,36.97,17400.0,35.8065,35.9519,35.7387,35.8259,17400.0
2009-09-17 11:10:00,36.93,36.97,36.85,36.93,19900.0,35.7871,35.8259,35.7096,35.7871,19900.0
2009-09-17 11:20:00,36.93,37.21,36.93,37.21,17800.0,35.7871,36.0585,35.7871,36.0585,17800.0
2009-09-17 11:30:00,37.23,37.36,37.16,37.32,15300.0,36.0779,36.2038,36.01,36.1651,15300.0
2009-09-17 11:40:00,37.29,37.36,37.17,37.25,27600.0,36.136,36.2038,36.0197,36.0972,27600.0
2009-09-17 11:50:00,37.26,37.48,37.0,37.3,38000.0,36.1069,36.3201,35.855,36.1457,38000.0
2009-09-17 12:00:00,37.28,37.31,36.91,36.97,19400.0,36.1263,36.1554,35.7678,35.8259,19400.0
2009-09-17 12:10:00,36.95,37.13,36.86,36.94,21500.0,35.8065,35.981,35.7193,35.7968,21500.0
2009-09-17 12:20:00,36.94,37.25,36.94,37.25,11000.0,35.7968,36.0972,35.7968,36.0972,11000.0
2009-09-17 12:30:00,37.24,37.43,37.24,37.4,16600.0,36.0876,36.2717,36.0876,36.2426,16600.0
2009-09-17 12:40:00,37.39,37.46,37.1,37.31,21700.0,36.2329,36.3007,35.9519,36.1554,21700.0
2009-09-17 12:50:00,37.27,37.45,37.15,37.18,16400.0,36.1166,36.2911,36.0003,36.0294,16400.0
2009-09-17 13:00:00,37.2,37.27,37.08,37.26,17500.0,36.0488,36.1166,35.9325,36.1069,17500.0
2009-09-17 13:10:00,37.28,37.38,37.24,37.33,12200.0,36.1263,36.2232,36.0876,36.1748,12200.0
2009-09-17 13:20:00,37.34,37.4,37.28,37.31,13700.0,36.1845,36.2426,36.1263,36.1554,13700.0
2009-09-17 13:30:00,37.33,37.34,37.26,37.26,11600.0,36.1748,36.1845,36.1069,36.1069,11600.0
2009-09-17 13:40:00,37.26,37.29,37.21,37.27,15000.0,36.1069,36.136,36.0585,36.1166,15000.0
2009-09-17 13:50:00,37.27,37.4,37.2,37.2,25000.0,36.1166,36.2426,36.0488,36.0488,25000.0
2009-09-17 14:00:00,37.21,37.29,37.18,37.28,26300.0,36.0585,36.136,36.0294,36.1263,26300.0
2009-09-17 14:10:00,37.27,37.29,37.2,37.2,19200.0,36.1166,36.136,36.0488,36.0488,19200.0
2009-09-17 14:20:00,37.2,37.22,37.12,37.17,8000.0,36.0488,36.0682,35.9713,36.0197,8000.0
2009-09-17 14:30:00,37.15,37.22,37.09,37.22,24700.0,36.0003,36.0682,35.9422,36.0682,24700.0
2009-09-17 14:40:00,37.21,37.4,37.19,37.4,14100.0,36.0585,36.2426,36.0391,36.2426,14100.0
2009-09-17 14:50:00,37.39,37.59,37.37,37.43,21000.0,36.2329,36.4267,36.2135,36.2717,21000.0
2009-09-17 15:00:00,37.49,37.52,37.23,37.26,19600.0,36.3298,36.3589,36.0779,36.1069,19600.0
2009-09-17 15:10:00,37.27,37.3,37.22,37.24,17500.0,36.1166,36.1457,36.0682,36.0876,17500.0
2009-09-17 15:20:00,37.24,37.32,37.23,37.24,15900.0,36.0876,36.1651,36.0779,36.0876,15900.0
2009-09-17 15:30:00,37.26,37.26,37.1,37.2,15700.0,36.1069,36.1069,35.9519,36.0488,15700.0
2009-09-17 15:40:00,37.19,37.2,37.01,37.07,24200.0,36.0391,36.0488,35.8647,35.9228,24200.0
2009-09-17 15:50:00,37.07,37.19,37.01,37.03,62900.0,35.9228,36.0391,35.8647,35.8841,62900.0
2009-09-18 09:30:00,37.31,37.75,37.03,37.38,97700.0,36.1554,36.5818,35.8841,36.2232,97700.0
2009-09-18 09:40:00,37.48,37.48,37.18,37.33,9500.0,36.3201,36.3201,36.0294,36.1748,9500.0
2009-09-18 09:50:00,37.34,37.34,37.03,37.16,10900.0,36.1845,36.1845,35.8841,36.01,10900.0
2009-09-18 10:00:00,37.12,37.33,37.05,37.09,12200.0,35.9713,36.1748,35.9034,35.9422,12200.0
2009-09-18 10:10:00,37.07,37.49,37.07,37.44,9600.0,35.9228,36.3298,35.9228,36.2814,9600.0
2009-09-18 10:20:00,37.4,37.58,37.4,37.53,11500.0,36.2426,36.417,36.2426,36.3686,11500.0
2009-09-18 10:30:00,37.49,37.63,37.47,37.6,10400.0,36.3298,36.4655,36.3104,36.4364,10400.0
2009-09-18 10:40:00,37.57,37.65,37.29,37.44,9900.0,36.4073,36.4849,36.136,36.2814,9900.0
2009-09-18 10:50:00,37.43,37.55,37.43,37.55,7000.0,36.2717,36.388,36.2717,36.388,7000.0
2009-09-18 11:00:00,37.52,37.55,37.45,37.53,11000.0,36.3589,36.388,36.2911,36.3686,11000.0
2009-09-18 11:10:00,37.55,37.55,37.47,37.53,2700.0,36.388,36.388,36.3104,36.3686,2700.0
2009-09-18 11:20:00,37.55,37.55,37.47,37.47,1100.0,36.388,36.388,36.3104,36.3104,1100.0
2009-09-18 11:30:00,37.45,37.63,37.45,37.51,3700.0,36.2911,36.4655,36.2911,36.3492,3700.0
2009-09-18 11:40:00,37.57,37.64,37.51,37.53,2500.0,36.4073,36.4752,36.3492,36.3686,2500.0
2009-09-18 11:50:00,37.57,37.63,37.52,37.6,7800.0,36.4073,36.4655,36.3589,36.4364,7800.0
2009-09-18 12:00:00,37.56,37.58,37.41,37.49,12800.0,36.3976,36.417,36.2523,36.3298,12800.0
2009-09-18 12:10:00,37.49,37.67,37.49,37.54,17200.0,36.3298,36.5042,36.3298,36.3783,17200.0
2009-09-18 12:20:00,37.58,37.6,37.39,37.46,11200.0,36.417,36.4364,36.2329,36.3007,11200.0
2009-09-18 12:30:00,37.46,37.49,37.41,37.48,13900.0,36.3007,36.3298,36.2523,36.3201,13900.0
2009-09-18 12:40:00,37.46,37.5,37.45,37.45,4000.0,36.3007,36.3395,36.2911,36.2911,4000.0
2009-09-18 12:50:00,37.42,37.5,37.42,37.5,3100.0,36.262,36.3395,36.262,36.3395,3100.0
2009-09-18 13:00:00,37.46,37.5,37.43,37.43,5600.0,36.3007,36.3395,36.2717,36.2717,5600.0
2009-09-18 13:10:00,37.49,37.5,37.37,37.41,8300.0,36.3298,36.3395,36.2135,36.2523,8300.0
2009-09-18 13:20:00,37.43,37.5,37.31,37.34,13100.0,36.2717,36.3395,36.1554,36.1845,13100.0
2009-09-18 13:30:00,37.38,37.38,37.24,37.29,12700.0,36.2232,36.2232,36.0876,36.136,12700.0
2009-09-18 13:40:00,37.24,37.43,37.23,37.39,36100.0,36.0876,36.2717,36.0779,36.2329,36100.0
2009-09-18 13:50:00,37.34,37.39,37.23,37.26,6400.0,36.1845,36.2329,36.0779,36.1069,6400.0
2009-09-18 14:00:00,37.3,37.4,37.21,37.28,6200.0,36.1457,36.2426,36.0585,36.1263,6200.0
2009-09-18 14:10:00,37.31,37.37,37.25,37.28,4300.0,36.1554,36.2135,36.0972,36.1263,4300.0
2009-09-18 14:20:00,37.25,37.32,37.21,37.23,7900.0,36.0972,36.1651,36.0585,36.0779,7900.0
2009-09-18 14:30:00,37.23,37.24,37.1,37.11,10100.0,36.0779,36.0876,35.9519,35.9616,10100.0
2009-09-18 14:40:00,37.11,37.5,37.11,37.2,63900.0,35.9616,36.3395,35.9616,36.0488,63900.0
2009-09-18 14:50:00,37.21,37.21,37.04,37.06,67900.0,36.0585,36.0585,35.8937,35.9131,67900.0
2009-09-18 15:00:00,37.14,37.32,37.08,37.23,23900.0,35.9906,36.1651,35.9325,36.0779,23900.0
2009-09-18 15:10:00,37.22,37.26,37.07,37.07,11900.0,36.0682,36.1069,35.9228,35.9228,11900.0
2009-09-18 15:20:00,37.07,37.15,37.04,37.08,25500.0,35.9228,36.0003,35.8937,35.9325,25500.0
2009-09-18 15:30:00,37.08,37.12,37.0,37.1,42200.0,35.9325,35.9713,35.855,35.9519,42200.0
2009-09-18 15:40:00,37.1,37.14,37.07,37.09,37300.0,35.9519,35.9906,35.9228,35.9422,37300.0
2009-09-18 15:50:00,37.1,37.16,37.07,37.14,68900.0,35.9519,36.01,35.9228,35.9906,68900.0
2009-09-21 09:30:00,36.75,36.76,35.95,36.13,57300.0,35.6127,35.6224,34.8375,35.0119,57300.0
2009-09-21 09:40:00,36.17,36.65,36.13,36.64,13200.0,35.0507,35.5158,35.0119,35.5061,13200.0
2009-09-21 09:50:00,36.63,37.1,36.58,37.0,34400.0,35.4964,35.9519,35.448,35.855,34400.0
2009-09-21 10:00:00,36.99,37.5,36.81,37.3,35900.0,35.8453,36.3395,35.6709,36.1457,35900.0
2009-09-21 10:10:00,37.29,37.36,36.82,36.83,20000.0,36.136,36.2038,35.6806,35.6902,20000.0
2009-09-21 10:20:00,36.83,36.83,36.57,36.83,43700.0,35.6902,35.6902,35.4383,35.6902,43700.0
2009-09-21 10:30:00,36.82,37.07,36.82,37.07,5900.0,35.6806,35.9228,35.6806,35.9228,5900.0
2009-09-21 10:40:00,37.03,37.22,36.95,37.01,10500.0,35.8841,36.0682,35.8065,35.8647,10500.0
2009-09-21 10:50:00,37.09,37.14,37.02,37.1,5200.0,35.9422,35.9906,35.8744,35.9519,5200.0
2009-09-21 11:00:00,37.07,37.43,37.06,37.35,8600.0,35.9228,36.2717,35.9131,36.1941,8600.0
2009-09-21 11:10:00,37.39,37.48,37.35,37.39,9400.0,36.2329,36.3201,36.1941,36.2329,9400.0
2009-09-21 11:20:00,37.37,37.42,37.33,37.36,15600.0,36.2135,36.262,36.1748,36.2038,15600.0
2009-09-21 11:30:00,37.36,37.42,37.33,37.4,17400.0,36.2038,36.262,36.1748,36.2426,17400.0
2009-09-21 11:40:00,37.41,37.49,37.34,37.41,12200.0,36.2523,36.3298,36.1845,36.2523,12200.0
2009-09-21 11:50:00,37.4,37.48,37.36,37.45,3200.0,36.2426,36.3201,36.2038,36.2911,3200.0
2009-09-21 12:00:00,37.44,37.5,37.41,37.44,7300.0,36.2814,36.3395,36.2523,36.2814,7300.0
2009-09-21 12:10:00,37.44,37.48,37.42,37.44,8000.0,36.2814,36.3201,36.262,36.2814,8000.0
2009-09-21 12:20:00,37.43,37.49,37.38,37.41,5900.0,36.2717,36.3298,36.2232,36.2523,5900.0
2009-09-21 12:30:00,37.42,37.46,37.37,37.4,4300.0,36.262,36.3007,36.2135,36.2426,4300.0
2009-09-21 12:40:00,37.42,37.46,37.4,37.44,4000.0,36.262,36.3007,36.2426,36.2814,4000.0
2009-09-21 12:50:00,37.41,37.47,37.37,37.46,6600.0,36.2523,36.3104,36.2135,36.3007,6600.0
2009-09-21 13:00:00,37.48,37.48,37.37,37.37,1500.0,36.3201,36.3201,36.2135,36.2135,1500.0
2009-09-21 13:10:00,37.37,37.43,37.37,37.4,1100.0,36.2135,36.2717,36.2135,36.2426,1100.0
2009-09-21 13:20:00,37.48,37.48,37.37,37.4,3800.0,36.3201,36.3201,36.2135,36.2426,3800.0
2009-09-21 13:30:00,37.4,37.42,37.33,37.33,3200.0,36.2426,36.262,36.1748,36.1748,3200.0
2009-09-21 13:40:00,37.33,37.37,37.2,37.22,9600.0,36.1748,36.2135,36.0488,36.0682,9600.0
2009-09-21 13:50:00,37.22,37.29,37.19,37.28,5600.0,36.0682,36.136,36.0391,36.1263,5600.0
2009-09-21 14:00:00,37.31,37.36,37.24,37.28,4100.0,36.1554,36.2038,36.0876,36.1263,4100.0
2009-09-21 14:10:00,37.22,37.22,37.12,37.17,2500.0,36.0682,36.0682,35.9713,36.0197,2500.0
2009-09-21 14:20:00,37.11,37.17,37.09,37.1,6400.0,35.9616,36.0197,35.9422,35.9519,6400.0
2009-09-21 14:30:00,37.11,37.14,37.04,37.1,5600.0,35.9616,35.9906,35.8937,35.9519,5600.0
2009-09-21 14:40:00,37.05,37.2,37.03,37.2,5800.0,35.9034,36.0488,35.8841,36.0488,5800.0
2009-09-21 14:50:00,37.28,37.33,37.25,37.29,8200.0,36.1263,36.1748,36.0972,36.136,8200.0
2009-09-21 15:00:00,37.28,37.28,37.24,37.25,2900.0,36.1263,36.1263,36.0876,36.0972,2900.0
2009-09-21 15:10:00,37.25,37.4,37.2,37.36,5100.0,36.0972,36.2426,36.0488,36.2038,5100.0
2009-09-21 15:20:00,37.36,37.38,37.27,37.28,8200.0,36.2038,36.2232,36.1166,36.1263,8200.0
2009-09-21 15:30:00,37.27,37.28,37.15,37.25,6700.0,36.1166,36.1263,36.0003,36.0972,6700.0
2009-09-21 15:40:00,37.24,37.34,37.23,37.3,10700.0,36.0876,36.1845,36.0779,36.1457,10700.0
2009-09-21 15:50:00,37.27,37.4,37.24,37.29,16000.0,36.1166,36.2426,36.0876,36.136,16000.0
2009-09-22 09:30:00,37.5,38.06,37.29,37.89,34600.0,36.3395,36.8822,36.136,36.7174,34600.0
2009-09-22 09:40:00,37.82,37.88,37.51,37.6,14600.0,36.6496,36.7077,36.3492,36.4364,14600.0
2009-09-22 09:50:00,37.61,37.74,37.53,37.55,14400.0,36.4461,36.5721,36.3686,36.388,14400.0
2009-09-22 10:00:00,37.52,37.54,37.24,37.53,20000.0,36.3589,36.3783,36.0876,36.3686,20000.0
2009-09-22 10:10:00,37.54,37.66,37.36,37.61,5600.0,36.3783,36.4946,36.2038,36.4461,5600.0
2009-09-22 10:20:00,37.66,37.67,37.41,37.42,13100.0,36.4946,36.5042,36.2523,36.262,13100.0
2009-09-22 10:30:00,37.47,37.49,37.03,37.49,33100.0,36.3104,36.3298,35.8841,36.3298,33100.0
2009-09-22 10:40:00,37.49,37.73,37.49,37.67,4100.0,36.3298,36.5624,36.3298,36.5042,4100.0
2009-09-22 10:50:00,37.66,37.99,37.66,37.72,7700.0,36.4946,36.8143,36.4946,36.5527,7700.0
2009-09-22 11:00:00,37.73,37.76,37.64,37.7,3700.0,36.5624,36.5915,36.4752,36.5333,3700.0
2009-09-22 11:10:00,37.73,37.76,37.69,37.74,4200.0,36.5624,36.5915,36.5236,36.5721,4200.0
2009-09-22 11:20:00,37.74,37.77,37.66,37.75,9500.0,36.5721,36.6012,36.4946,36.5818,9500.0
2009-09-22 11:30:00,37.75,37.79,37.71,37.78,4700.0,36.5818,36.6205,36.543,36.6108,4700.0
2009-09-22 11:40:00,37.78,37.79,37.65,37.69,3100.0,36.6108,36.6205,36.4849,36.5236,3100.0
2009-09-22 11:50:00,37.66,37.72,37.64,37.64,3500.0,36.4946,36.5527,36.4752,36.4752,3500.0
2009-09-22 12:00:00,37.69,37.72,37.68,37.72,3800.0,36.5236,36.5527,36.5139,36.5527,3800.0
2009-09-22 12:10:00,37.72,37.72,37.66,37.69,22300.0,36.5527,36.5527,36.4946,36.5236,22300.0
2009-09-22 12:20:00,37.72,37.78,37.61,37.71,14000.0,36.5527,36.6108,36.4461,36.543,14000.0
2009-09-22 12:30:00,37.71,37.77,37.68,37.72,8800.0,36.543,36.6012,36.5139,36.5527,8800.0
2009-09-22 12:40:00,37.69,37.73,37.67,37.7,27900.0,36.5236,36.5624,36.5042,36.5333,27900.0
2009-09-22 12:50:00,37.71,37.75,37.71,37.75,7900.0,36.543,36.5818,36.543,36.5818,7900.0
2009-09-22 13:00:00,37.74,37.75,37.73,37.74,2900.0,36.5721,36.5818,36.5624,36.5721,2900.0
2009-09-22 13:10:00,37.74,37.75,37.61,37.74,4700.0,36.5721,36.5818,36.4461,36.5721,4700.0
2009-09-22 13:20:00,37.73,37.75,37.67,37.67,10100.0,36.5624,36.5818,36.5042,36.5042,10100.0
2009-09-22 13:30:00,37.69,37.69,37.59,37.59,6100.0,36.5236,36.5236,36.4267,36.4267,6100.0
2009-09-22 13:40:00,37.65,37.72,37.64,37.68,6800.0,36.4849,36.5527,36.4752,36.5139,6800.0
2009-09-22 13:50:00,37.7,37.7,37.66,37.7,3900.0,36.5333,36.5333,36.4946,36.5333,3900.0
2009-09-22 14:00:00,37.7,37.78,37.7,37.75,14300.0,36.5333,36.6108,36.5333,36.5818,14300.0
2009-09-22 14:10:00,37.74,37.75,37.73,37.75,4700.0,36.5721,36.5818,36.5624,36.5818,4700.0
2009-09-22 14:20:00,37.74,37.75,37.65,37.72,7800.0,36.5721,36.5818,36.4849,36.5527,7800.0
2009-09-22 14:30:00,37.72,37.94,37.69,37.85,39900.0,36.5527,36.7659,36.5236,36.6787,39900.0
2009-09-22 14:40:00,37.87,38.1,37.86,38.01,37300.0,36.6981,36.9209,36.6884,36.8337,37300.0
2009-09-22 14:50:00,38.04,38.1,38.0,38.05,12300.0,36.8628,36.9209,36.824,36.8725,12300.0
2009-09-22 15:00:00,38.04,38.15,37.92,38.15,16000.0,36.8628,36.9694,36.7465,36.9694,16000.0
2009-09-22 15:10:00,38.18,38.18,38.0,38.04,14900.0,36.9985,36.9985,36.824,36.8628,14900.0
2009-09-22 15:20:00,38.02,38.09,37.98,38.06,11700.0,36.8434,36.9112,36.8047,36.8822,11700.0
2009-09-22 15:30:00,38.06,38.1,38.01,38.1,9700.0,36.8822,36.9209,36.8337,36.9209,9700.0
2009-09-22 15:40:00,38.09,38.11,38.02,38.07,11700.0,36.9112,36.9306,36.8434,36.8919,11700.0
2009-09-22 15:50:00,38.08,38.08,37.94,38.0,31100.0,36.9016,36.9016,36.7659,36.824,31100.0
2009-09-23 09:30:00,38.0,38.12,37.75,38.05,29000.0,36.824,36.9403,36.5818,36.8725,29000.0
2009-09-23 09:40:00,38.05,38.2,37.8,38.18,24800.0,36.8725,37.0178,36.6302,36.9985,24800.0
2009-09-23 09:50:00,38.12,38.2,37.95,37.97,6700.0,36.9403,37.0178,36.7756,36.795,6700.0
2009-09-23 10:00:00,37.95,38.39,37.95,38.3,15600.0,36.7756,37.202,36.7756,37.1147,15600.0
2009-09-23 10:10:00,38.31,38.64,38.3,38.63,17300.0,37.1244,37.4442,37.1147,37.4345,17300.0
2009-09-23 10:20:00,38.61,38.67,38.37,38.41,15900.0,37.4152,37.4733,37.1826,37.2213,15900.0
2009-09-23 10:30:00,38.4,38.6,38.35,38.35,4100.0,37.2117,37.4055,37.1632,37.1632,4100.0
2009-09-23 10:40:00,38.32,38.43,38.09,38.19,14500.0,37.1341,37.2407,36.9112,37.0082,14500.0
2009-09-23 10:50:00,38.19,38.19,37.95,38.05,16600.0,37.0082,37.0082,36.7756,36.8725,16600.0
2009-09-23 11:00:00,38.04,38.25,38.0,38.21,6700.0,36.8628,37.0663,36.824,37.0275,6700.0
2009-09-23 11:10:00,38.24,38.25,38.22,38.24,2000.0,37.0566,37.0663,37.0372,37.0566,2000.0
2009-09-23 11:20:00,38.26,38.31,38.26,38.31,2000.0,37.076,37.1244,37.076,37.1244,2000.0
2009-09-23 11:30:00,38.36,38.56,38.34,38.56,10200.0,37.1729,37.3667,37.1535,37.3667,10200.0
2009-09-23 11:40:00,38.57,38.62,38.45,38.49,5900.0,37.3764,37.4248,37.2601,37.2989,5900.0
2009-09-23 11:50:00,38.49,38.55,38.37,38.43,3800.0,37.2989,37.357,37.1826,37.2407,3800.0
2009-09-23 12:00:00,38.43,38.5,38.37,38.38,10900.0,37.2407,37.3086,37.1826,37.1923,10900.0
2009-09-23 12:10:00,38.35,38.45,38.25,38.45,9300.0,37.1632,37.2601,37.0663,37.2601,9300.0
2009-09-23 12:20:00,38.45,38.5,38.43,38.5,3700.0,37.2601,37.3086,37.2407,37.3086,3700.0
2009-09-23 12:30:00,38.49,38.5,38.26,38.27,5000.0,37.2989,37.3086,37.076,37.0857,5000.0
2009-09-23 12:40:00,38.26,38.46,38.23,38.46,6700.0,37.076,37.2698,37.0469,37.2698,6700.0
2009-09-23 12:50:00,38.48,38.5,38.44,38.48,2700.0,37.2892,37.3086,37.2504,37.2892,2700.0
2009-09-23 13:00:00,38.5,38.54,38.43,38.5,11900.0,37.3086,37.3473,37.2407,37.3086,11900.0
2009-09-23 13:10:00,38.5,38.58,38.48,38.58,1200.0,37.3086,37.3861,37.2892,37.3861,1200.0
2009-09-23 13:20:00,38.56,38.59,38.54,38.54,7300.0,37.3667,37.3958,37.3473,37.3473,7300.0
2009-09-23 13:30:00,38.55,38.57,38.49,38.57,6900.0,37.357,37.3764,37.2989,37.3764,6900.0
2009-09-23 13:40:00,38.53,38.58,38.49,38.55,4400.0,37.3376,37.3861,37.2989,37.357,4400.0
2009-09-23 13:50:00,38.54,38.6,38.54,38.58,6500.0,37.3473,37.4055,37.3473,37.3861,6500.0
2009-09-23 14:00:00,38.59,38.59,38.5,38.5,5500.0,37.3958,37.3958,37.3086,37.3086,5500.0
2009-09-23 14:10:00,38.52,38.52,38.41,38.51,9300.0,37.3279,37.3279,37.2213,37.3183,9300.0
2009-09-23 14:20:00,38.5,38.54,38.44,38.54,11900.0,37.3086,37.3473,37.2504,37.3473,11900.0
2009-09-23 14:30:00,38.53,38.7,38.51,38.67,19200.0,37.3376,37.5024,37.3183,37.4733,19200.0
2009-09-23 14:40:00,38.69,38.69,38.65,38.69,5100.0,37.4927,37.4927,37.4539,37.4927,5100.0
2009-09-23 14:50:00,38.71,38.78,38.49,38.56,7300.0,37.5121,37.5799,37.2989,37.3667,7300.0
2009-09-23 15:00:00,38.58,38.69,38.58,38.69,3600.0,37.3861,37.4927,37.3861,37.4927,3600.0
2009-09-23 15:10:00,38.63,38.65,38.44,38.55,10800.0,37.4345,37.4539,37.2504,37.357,10800.0
2009-09-23 15:20:00,38.58,38.7,38.38,38.43,19900.0,37.3861,37.5024,37.1923,37.2407,19900.0
2009-09-23 15:30:00,38.42,38.46,38.21,38.32,26000.0,37.231,37.2698,37.0275,37.1341,26000.0
2009-09-23 15:40:00,38.32,38.49,38.29,38.38,20100.0,37.1341,37.2989,37.1051,37.1923,20100.0
2009-09-23 15:50:00,38.38,38.4,38.12,38.22,52400.0,37.1923,37.2117,36.9403,37.0372,52400.0
2009-09-24 09:30:00,38.5,38.5,38.05,38.26,15000.0,37.3086,37.3086,36.8725,37.076,15000.0
2009-09-24 09:40:00,38.43,38.43,38.27,38.4,9500.0,37.2407,37.2407,37.0857,37.2117,9500.0
2009-09-24 09:50:00,38.36,38.4,37.99,38.02,14400.0,37.1729,37.2117,36.8143,36.8434,14400.0
2009-09-24 10:00:00,38.11,38.11,37.7,37.89,74900.0,36.9306,36.9306,36.5333,36.7174,74900.0
2009-09-24 10:10:00,37.92,38.36,36.78,36.81,103700.0,36.7465,37.1729,35.6418,35.6709,103700.0
2009-09-24 10:20:00,36.83,36.99,36.12,36.59,96900.0,35.6902,35.8453,35.0022,35.4577,96900.0
2009-09-24 10:30:00,36.63,37.01,36.55,37.01,32300.0,35.4964,35.8647,35.4189,35.8647,32300.0
2009-09-24 10:40:00,37.14,37.6,36.91,37.27,131500.0,35.9906,36.4364,35.7678,36.1166,131500.0
2009-09-24 10:50:00,37.23,37.4,36.96,37.18,144800.0,36.0779,36.2426,35.8162,36.0294,144800.0
2009-09-24 11:00:00,37.25,37.48,37.0,37.23,156400.0,36.0972,36.3201,35.855,36.0779,156400.0
2009-09-24 11:10:00,37.15,37.87,37.12,37.78,59100.0,36.0003,36.6981,35.9713,36.6108,59100.0
2009-09-24 11:20:00,37.8,38.21,37.72,38.06,25700.0,36.6302,37.0275,36.5527,36.8822,25700.0
2009-09-24 11:30:00,38.03,38.5,37.99,38.24,72900.0,36.8531,37.3086,36.8143,37.0566,72900.0
2009-09-24 11:40:00,38.2,38.3,38.17,38.28,12000.0,37.0178,37.1147,36.9888,37.0954,12000.0
2009-09-24 11:50:00,38.25,38.27,38.0,38.06,24100.0,37.0663,37.0857,36.824,36.8822,24100.0
2009-09-24 12:00:00,38.03,38.49,38.02,38.28,36600.0,36.8531,37.2989,36.8434,37.0954,36600.0
2009-09-24 12:10:00,38.28,38.28,37.88,37.93,30200.0,37.0954,37.0954,36.7077,36.7562,30200.0
2009-09-24 12:20:00,37.97,37.97,37.34,37.62,60500.0,36.795,36.795,36.1845,36.4558,60500.0
2009-09-24 12:30:00,37.62,37.84,37.62,37.76,14100.0,36.4558,36.669,36.4558,36.5915,14100.0
2009-09-24 12:40:00,37.78,38.03,37.78,37.97,7200.0,36.6108,36.8531,36.6108,36.795,7200.0
2009-09-24 12:50:00,37.97,38.12,37.96,37.98,36000.0,36.795,36.9403,36.7853,36.8047,36000.0
2009-09-24 13:00:00,37.94,38.18,37.92,38.02,10800.0,36.7659,36.9985,36.7465,36.8434,10800.0
2009-09-24 13:10:00,38.03,38.06,37.96,37.96,4600.0,36.8531,36.8822,36.7853,36.7853,4600.0
2009-09-24 13:20:00,38.04,38.36,37.97,38.36,43000.0,36.8628,37.1729,36.795,37.1729,43000.0
2009-09-24 13:30:00,38.29,38.37,38.08,38.09,23700.0,37.1051,37.1826,36.9016,36.9112,23700.0
2009-09-24 13:40:00,38.1,38.38,38.0,38.24,58100.0,36.9209,37.1923,36.824,37.0566,58100.0
2009-09-24 13:50:00,38.2,38.27,38.18,38.21,8100.0,37.0178,37.0857,36.9985,37.0275,8100.0
2009-09-24 14:00:00,38.21,38.24,38.16,38.17,7700.0,37.0275,37.0566,36.9791,36.9888,7700.0
2009-09-24 14:10:00,38.15,38.15,37.99,38.1,13100.0,36.9694,36.9694,36.8143,36.9209,13100.0
2009-09-24 14:20:00,38.1,38.1,37.96,38.05,26700.0,36.9209,36.9209,36.7853,36.8725,26700.0
2009-09-24 14:30:00,38.05,38.19,38.01,38.05,14100.0,36.8725,37.0082,36.8337,36.8725,14100.0
2009-09-24 14:40:00,38.05,38.27,38.0,38.27,16100.0,36.8725,37.0857,36.824,37.0857,16100.0
2009-09-24 14:50:00,38.23,38.45,38.23,38.43,18800.0,37.0469,37.2601,37.0469,37.2407,18800.0
2009-09-24 15:00:00,38.44,38.44,38.2,38.24,17100.0,37.2504,37.2504,37.0178,37.0566,17100.0
2009-09-24 15:10:00,38.26,38.5,38.26,38.37,29100.0,37.076,37.3086,37.076,37.1826,29100.0
2009-09-24 15:20:00,38.38,38.47,38.31,38.35,15300.0,37.1923,37.2795,37.1244,37.1632,15300.0
2009-09-24 15:30:00,38.32,38.47,38.22,38.46,27800.0,37.1341,37.2795,37.0372,37.2698,27800.0
2009-09-24 15:40:00,38.45,38.8,38.35,38.51,61300.0,37.2601,37.5993,37.1632,37.3183,61300.0
2009-09-24 15:50:00,38.52,38.74,38.51,38.53,63600.0,37.3279,37.5411,37.3183,37.3376,63600.0
2009-09-25 09:30:00,38.04,38.46,37.71,37.95,17900.0,36.8628,37.2698,36.543,36.7756,17900.0
2009-09-25 09:40:00,37.92,38.36,37.77,38.3,17900.0,36.7465,37.1729,36.6012,37.1147,17900.0
2009-09-25 09:50:00,37.98,38.47,37.95,38.13,14600.0,36.8047,37.2795,36.7756,36.95,14600.0
2009-09-25 10:00:00,38.06,38.44,37.96,38.31,13000.0,36.8822,37.2504,36.7853,37.1244,13000.0
2009-09-25 10:10:00,38.33,38.48,38.22,38.25,8300.0,37.1438,37.2892,37.0372,37.0663,8300.0
2009-09-25 10:20:00,38.29,38.29,37.99,38.04,12100.0,37.1051,37.1051,36.8143,36.8628,12100.0
2009-09-25 10:30:00,38.05,38.16,37.91,38.0,8900.0,36.8725,36.9791,36.7368,36.824,8900.0
2009-09-25 10:40:00,37.98,38.09,37.98,38.02,8700.0,36.8047,36.9112,36.8047,36.8434,8700.0
2009-09-25 10:50:00,38.0,38.09,37.92,38.09,11500.0,36.824,36.9112,36.7465,36.9112,11500.0
2009-09-25 11:00:00,38.09,38.32,38.0,38.06,8300.0,36.9112,37.1341,36.824,36.8822,8300.0
2009-09-25 11:10:00,38.06,38.06,37.82,38.03,4700.0,36.8822,36.8822,36.6496,36.8531,4700.0
2009-09-25 11:20:00,38.0,38.1,37.98,37.99,3500.0,36.824,36.9209,36.8047,36.8143,3500.0
2009-09-25 11:30:00,37.99,38.02,37.92,38.02,6800.0,36.8143,36.8434,36.7465,36.8434,6800.0
2009-09-25 11:40:00,38.06,38.08,38.0,38.08,3400.0,36.8822,36.9016,36.824,36.9016,3400.0
2009-09-25 11:50:00,38.08,38.08,37.96,38.01,9100.0,36.9016,36.9016,36.7853,36.8337,9100.0
2009-09-25 12:00:00,38.0,38.04,38.0,38.03,6100.0,36.824,36.8628,36.824,36.8531,6100.0
2009-09-25 12:10:00,38.0,38.04,37.93,38.02,9200.0,36.824,36.8628,36.7562,36.8434,9200.0
2009-09-25 12:20:00,38.01,38.08,38.0,38.0,13800.0,36.8337,36.9016,36.824,36.824,13800.0
2009-09-25 12:30:00,38.03,38.1,38.02,38.02,3500.0,36.8531,36.9209,36.8434,36.8434,3500.0
2009-09-25 12:40:00,38.02,38.06,38.0,38.0,6300.0,36.8434,36.8822,36.824,36.824,6300.0
2009-09-25 12:50:00,38.01,38.09,38.0,38.05,5700.0,36.8337,36.9112,36.824,36.8725,5700.0
2009-09-25 13:00:00,38.0,38.05,37.92,37.93,22200.0,36.824,36.8725,36.7465,36.7562,22200.0
2009-09-25 13:10:00,37.93,37.98,37.92,37.94,4600.0,36.7562,36.8047,36.7465,36.7659,4600.0
2009-09-25 13:20:00,37.9,38.01,37.9,38.01,7700.0,36.7271,36.8337,36.7271,36.8337,7700.0
2009-09-25 13:30:00,38.02,38.02,37.86,37.98,12200.0,36.8434,36.8434,36.6884,36.8047,12200.0
2009-09-25 13:40:00,37.98,38.04,37.98,38.01,4300.0,36.8047,36.8628,36.8047,36.8337,4300.0
2009-09-25 13:50:00,38.0,38.06,37.94,38.0,7600.0,36.824,36.8822,36.7659,36.824,7600.0
2009-09-25 14:00:00,38.05,38.05,37.92,37.93,15700.0,36.8725,36.8725,36.7465,36.7562,15700.0
2009-09-25 14:10:00,37.95,37.99,37.88,37.88,3900.0,36.7756,36.8143,36.7077,36.7077,3900.0
2009-09-25 14:20:00,37.89,37.95,37.88,37.93,2100.0,36.7174,36.7756,36.7077,36.7562,2100.0
2009-09-25 14:30:00,37.93,38.26,37.87,38.2,39700.0,36.7562,37.076,36.6981,37.0178,39700.0
2009-09-25 14:40:00,38.22,38.26,38.14,38.14,3700.0,37.0372,37.076,36.9597,36.9597,3700.0
2009-09-25 14:50:00,38.14,38.27,38.14,38.26,10700.0,36.9597,37.0857,36.9597,37.076,10700.0
2009-09-25 15:00:00,38.24,38.26,38.2,38.26,4700.0,37.0566,37.076,37.0178,37.076,4700.0
2009-09-25 15:10:00,38.26,38.26,38.15,38.16,9500.0,37.076,37.076,36.9694,36.9791,9500.0
2009-09-25 15:20:00,38.16,38.26,38.14,38.16,7900.0,36.9791,37.076,36.9597,36.9791,7900.0
2009-09-25 15:30:00,38.16,38.18,38.03,38.04,13800.0,36.9791,36.9985,36.8531,36.8628,13800.0
2009-09-25 15:40:00,38.03,38.18,37.97,38.1,23400.0,36.8531,36.9985,36.795,36.9209,23400.0
2009-09-25 15:50:00,38.11,38.14,38.03,38.12,27000.0,36.9306,36.9597,36.8531,36.9403,27000.0
2009-09-28 09:30:00,38.3,38.4,38.2,38.2,4000.0,37.1147,37.2117,37.0178,37.0178,4000.0
2009-09-28 09:40:00,38.21,38.69,38.2,38.69,10000.0,37.0275,37.4927,37.0178,37.4927,10000.0
2009-09-28 09:50:00,38.7,39.19,38.69,39.09,27700.0,37.5024,37.9772,37.4927,37.8803,27700.0
2009-09-28 10:00:00,39.09,39.39,39.06,39.26,28700.0,37.8803,38.171,37.8512,38.045,28700.0
2009-09-28 10:10:00,39.28,39.4,39.07,39.18,17500.0,38.0644,38.1807,37.8609,37.9675,17500.0
2009-09-28 10:20:00,39.16,39.2,39.03,39.11,9000.0,37.9481,37.9869,37.8222,37.8997,9000.0
2009-09-28 10:30:00,39.15,39.34,39.14,39.3,11000.0,37.9384,38.1226,37.9288,38.0838,11000.0
2009-09-28 10:40:00,39.25,39.25,39.18,39.2,3500.0,38.0354,38.0354,37.9675,37.9869,3500.0
2009-09-28 10:50:00,39.18,39.19,39.02,39.1,4600.0,37.9675,37.9772,37.8125,37.89,4600.0
2009-09-28 11:00:00,39.08,39.26,39.08,39.26,2400.0,37.8706,38.045,37.8706,38.045,2400.0
2009-09-28 11:10:00,39.22,39.27,39.17,39.24,3600.0,38.0063,38.0547,37.9578,38.0257,3600.0
2009-09-28 11:20:00,39.16,39.27,39.16,39.2,2300.0,37.9481,38.0547,37.9481,37.9869,2300.0
2009-09-28 11:30:00,39.27,39.28,39.24,39.27,2700.0,38.0547,38.0644,38.0257,38.0547,2700.0
2009-09-28 11:40:00,39.25,39.45,39.12,39.43,33200.0,38.0354,38.2292,37.9094,38.2098,33200.0
2009-09-28 11:50:00,39.44,39.45,38.99,39.0,35400.0,38.2195,38.2292,37.7834,37.7931,35400.0
2009-09-28 12:00:00,39.0,39.24,38.99,38.99,9700.0,37.7931,38.0257,37.7834,37.7834,9700.0
2009-09-28 12:10:00,38.94,39.05,38.85,38.85,5400.0,37.7349,37.8415,37.6477,37.6477,5400.0
2009-09-28 12:20:00,38.85,39.0,38.85,38.99,4300.0,37.6477,37.7931,37.6477,37.7834,4300.0
2009-09-28 12:30:00,39.0,39.19,39.0,39.15,2800.0,37.7931,37.9772,37.7931,37.9384,2800.0
2009-09-28 12:40:00,39.12,39.22,39.12,39.16,6200.0,37.9094,38.0063,37.9094,37.9481,6200.0
2009-09-28 12:50:00,39.2,39.2,39.07,39.07,5000.0,37.9869,37.9869,37.8609,37.8609,5000.0
2009-09-28 13:00:00,39.06,39.2,38.98,39.11,14400.0,37.8512,37.9869,37.7737,37.8997,14400.0
2009-09-28 13:10:00,39.11,39.29,39.1,39.28,8300.0,37.8997,38.0741,37.89,38.0644,8300.0
2009-09-28 13:20:00,39.24,39.34,39.17,39.28,19500.0,38.0257,38.1226,37.9578,38.0644,19500.0
2009-09-28 13:30:00,39.28,39.31,39.05,39.1,31100.0,38.0644,38.0935,37.8415,37.89,31100.0
2009-09-28 13:40:00,39.07,39.1,38.82,38.9,17900.0,37.8609,37.89,37.6187,37.6962,17900.0
2009-09-28 13:50:00,38.94,38.97,38.88,38.93,5400.0,37.7349,37.764,37.6768,37.7253,5400.0
2009-09-28 14:00:00,38.95,39.01,38.8,38.88,14200.0,37.7446,37.8028,37.5993,37.6768,14200.0
2009-09-28 14:10:00,38.89,38.95,38.84,38.94,11200.0,37.6865,37.7446,37.638,37.7349,11200.0
2009-09-28 14:20:00,38.96,39.02,38.82,39.0,9000.0,37.7543,37.8125,37.6187,37.7931,9000.0
2009-09-28 14:30:00,39.0,39.03,38.86,38.99,8500.0,37.7931,37.8222,37.6574,37.7834,8500.0
2009-09-28 14:40:00,39.01,39.02,38.87,38.91,6200.0,37.8028,37.8125,37.6671,37.7059,6200.0
2009-09-28 14:50:00,38.91,39.0,38.9,38.98,7500.0,37.7059,37.7931,37.6962,37.7737,7500.0
2009-09-28 15:00:00,39.0,39.01,38.9,38.97,15300.0,37.7931,37.8028,37.6962,37.764,15300.0
2009-09-28 15:10:00,38.97,39.0,38.9,39.0,4100.0,37.764,37.7931,37.6962,37.7931,4100.0
2009-09-28 15:20:00,38.98,39.06,38.93,38.95,8700.0,37.7737,37.8512,37.7253,37.7446,8700.0
2009-09-28 15:30:00,38.93,39.08,38.83,38.94,9900.0,37.7253,37.8706,37.6283,37.7349,9900.0
2009-09-28 15:40:00,38.93,38.99,38.87,38.87,19700.0,37.7253,37.7834,37.6671,37.6671,19700.0
2009-09-28 15:50:00,38.87,39.0,38.86,38.93,33400.0,37.6671,37.7931,37.6574,37.7253,33400.0
2009-09-29 09:30:00,38.86,39.44,38.68,39.13,5400.0,37.6574,38.2195,37.483,37.9191,5400.0
2009-09-29 09:40:00,39.3,39.38,39.3,39.32,2100.0,38.0838,38.1613,38.0838,38.1032,2100.0
2009-09-29 09:50:00,39.38,39.74,39.36,39.45,10800.0,38.1613,38.5102,38.1419,38.2292,10800.0
2009-09-29 10:00:00,39.35,39.5,39.1,39.5,17100.0,38.1323,38.2776,37.89,38.2776,17100.0
2009-09-29 10:10:00,39.56,39.56,39.31,39.33,5100.0,38.3358,38.3358,38.0935,38.1129,5100.0
2009-09-29 10:20:00,39.29,39.88,39.27,39.59,55700.0,38.0741,38.6459,38.0547,38.3648,55700.0
2009-09-29 10:30:00,39.65,39.75,39.56,39.66,10500.0,38.423,38.5199,38.3358,38.4327,10500.0
2009-09-29 10:40:00,39.69,39.75,39.64,39.7,12800.0,38.4617,38.5199,38.4133,38.4714,12800.0
2009-09-29 10:50:00,39.71,39.72,39.4,39.41,14200.0,38.4811,38.4908,38.1807,38.1904,14200.0
2009-09-29 11:00:00,39.47,39.47,39.28,39.29,9300.0,38.2485,38.2485,38.0644,38.0741,9300.0
2009-09-29 11:10:00,39.28,39.28,39.16,39.22,3400.0,38.0644,38.0644,37.9481,38.0063,3400.0
2009-09-29 11:20:00,39.2,39.3,39.14,39.28,7100.0,37.9869,38.0838,37.9288,38.0644,7100.0
2009-09-29 11:30:00,39.28,39.48,39.28,39.47,2100.0,38.0644,38.2582,38.0644,38.2485,2100.0
2009-09-29 11:40:00,39.45,39.45,39.3,39.3,4300.0,38.2292,38.2292,38.0838,38.0838,4300.0
2009-09-29 11:50:00,39.34,39.34,39.1,39.13,2000.0,38.1226,38.1226,37.89,37.9191,2000.0
2009-09-29 12:00:00,39.1,39.13,39.1,39.1,3600.0,37.89,37.9191,37.89,37.89,3600.0
2009-09-29 12:10:00,39.08,39.08,39.0,39.01,18500.0,37.8706,37.8706,37.7931,37.8028,18500.0
2009-09-29 12:20:00,39.01,39.04,38.93,38.93,6200.0,37.8028,37.8318,37.7253,37.7253,6200.0
2009-09-29 12:30:00,39.01,39.07,39.01,39.07,1600.0,37.8028,37.8609,37.8028,37.8609,1600.0
2009-09-29 12:40:00,39.09,39.15,39.09,39.15,3300.0,37.8803,37.9384,37.8803,37.9384,3300.0
2009-09-29 12:50:00,39.15,39.23,38.99,39.08,22700.0,37.9384,38.016,37.7834,37.8706,22700.0
2009-09-29 13:00:00,39.1,39.2,39.1,39.18,2300.0,37.89,37.9869,37.89,37.9675,2300.0
2009-09-29 13:10:00,39.19,39.19,39.15,39.16,2100.0,37.9772,37.9772,37.9384,37.9481,2100.0
2009-09-29 13:20:00,39.12,39.16,39.1,39.16,1800.0,37.9094,37.9481,37.89,37.9481,1800.0
2009-09-29 13:30:00,39.12,39.2,39.1,39.19,3100.0,37.9094,37.9869,37.89,37.9772,3100.0
2009-09-29 13:40:00,39.17,39.2,39.15,39.19,6100.0,37.9578,37.9869,37.9384,37.9772,6100.0
2009-09-29 13:50:00,39.16,39.2,39.15,39.2,600.0,37.9481,37.9869,37.9384,37.9869,600.0
2009-09-29 14:00:00,39.16,39.18,39.1,39.1,2800.0,37.9481,37.9675,37.89,37.89,2800.0
2009-09-29 14:10:00,39.07,39.16,39.05,39.16,2500.0,37.8609,37.9481,37.8415,37.9481,2500.0
2009-09-29 14:20:00,39.17,39.22,39.16,39.17,6600.0,37.9578,38.0063,37.9481,37.9578,6600.0
2009-09-29 14:30:00,39.13,39.13,39.04,39.13,3100.0,37.9191,37.9191,37.8318,37.9191,3100.0
2009-09-29 14:40:00,39.11,39.15,39.11,39.15,1200.0,37.8997,37.9384,37.8997,37.9384,1200.0
2009-09-29 14:50:00,39.14,39.15,39.0,39.04,8900.0,37.9288,37.9384,37.7931,37.8318,8900.0
2009-09-29 15:00:00,39.06,39.18,39.04,39.08,3400.0,37.8512,37.9675,37.8318,37.8706,3400.0
2009-09-29 15:10:00,39.13,39.13,39.08,39.09,4500.0,37.9191,37.9191,37.8706,37.8803,4500.0
2009-09-29 15:20:00,39.08,39.15,38.98,39.04,7600.0,37.8706,37.9384,37.7737,37.8318,7600.0
2009-09-29 15:30:00,39.04,39.15,39.02,39.11,10100.0,37.8318,37.9384,37.8125,37.8997,10100.0
2009-09-29 15:40:00,39.13,39.15,38.96,38.96,12900.0,37.9191,37.9384,37.7543,37.7543,12900.0
2009-09-29 15:50:00,38.96,39.02,38.79,38.97,19600.0,37.7543,37.8125,37.5896,37.764,19600.0
2009-09-30 09:30:00,39.14,39.49,38.91,39.03,6900.0,37.9288,38.2679,37.7059,37.8222,6900.0
2009-09-30 09:40:00,39.03,39.03,38.07,38.16,11600.0,37.8222,37.8222,36.8919,36.9791,11600.0
2009-09-30 09:50:00,38.2,38.2,37.58,37.88,12200.0,37.0178,37.0178,36.417,36.7077,12200.0
2009-09-30 10:00:00,37.87,38.18,37.76,38.1,14900.0,36.6981,36.9985,36.5915,36.9209,14900.0
2009-09-30 10:10:00,38.15,38.24,38.14,38.21,2800.0,36.9694,37.0566,36.9597,37.0275,2800.0
2009-09-30 10:20:00,38.16,38.38,38.08,38.17,17300.0,36.9791,37.1923,36.9016,36.9888,17300.0
2009-09-30 10:30:00,38.3,38.5,38.23,38.43,4600.0,37.1147,37.3086,37.0469,37.2407,4600.0
2009-09-30 10:40:00,38.49,38.63,38.49,38.55,3100.0,37.2989,37.4345,37.2989,37.357,3100.0
2009-09-30 10:50:00,38.54,38.54,38.38,38.38,2000.0,37.3473,37.3473,37.1923,37.1923,2000.0
2009-09-30 11:00:00,38.37,38.5,38.36,38.41,2600.0,37.1826,37.3086,37.1729,37.2213,2600.0
2009-09-30 11:10:00,38.42,38.49,38.42,38.46,4000.0,37.231,37.2989,37.231,37.2698,4000.0
2009-09-30 11:20:00,38.46,38.49,38.45,38.45,4300.0,37.2698,37.2989,37.2601,37.2601,4300.0
2009-09-30 11:30:00,38.45,38.5,38.43,38.43,6500.0,37.2601,37.3086,37.2407,37.2407,6500.0
2009-09-30 11:40:00,38.43,38.49,38.35,38.4,4700.0,37.2407,37.2989,37.1632,37.2117,4700.0
2009-09-30 11:50:00,38.4,38.58,38.34,38.45,6600.0,37.2117,37.3861,37.1535,37.2601,6600.0
2009-09-30 12:00:00,38.47,38.61,38.45,38.47,3800.0,37.2795,37.4152,37.2601,37.2795,3800.0
2009-09-30 12:10:00,38.47,38.63,38.38,38.56,11200.0,37.2795,37.4345,37.1923,37.3667,11200.0
2009-09-30 12:20:00,38.55,38.59,38.49,38.56,10800.0,37.357,37.3958,37.2989,37.3667,10800.0
2009-09-30 12:30:00,38.61,38.76,38.61,38.65,3200.0,37.4152,37.5605,37.4152,37.4539,3200.0
2009-09-30 12:40:00,38.66,38.91,38.65,38.89,10700.0,37.4636,37.7059,37.4539,37.6865,10700.0
2009-09-30 12:50:00,38.89,39.01,38.87,38.99,10600.0,37.6865,37.8028,37.6671,37.7834,10600.0
2009-09-30 13:00:00,39.0,39.13,38.91,38.92,9900.0,37.7931,37.9191,37.7059,37.7156,9900.0
2009-09-30 13:10:00,38.89,38.89,38.78,38.86,6400.0,37.6865,37.6865,37.5799,37.6574,6400.0
2009-09-30 13:20:00,38.85,38.91,38.66,38.78,12700.0,37.6477,37.7059,37.4636,37.5799,12700.0
2009-09-30 13:30:00,38.76,38.88,38.76,38.84,7000.0,37.5605,37.6768,37.5605,37.638,7000.0
2009-09-30 13:40:00,38.84,38.92,38.82,38.92,6200.0,37.638,37.7156,37.6187,37.7156,6200.0
2009-09-30 13:50:00,38.91,38.99,38.79,38.79,9200.0,37.7059,37.7834,37.5896,37.5896,9200.0
2009-09-30 14:00:00,38.78,38.91,38.78,38.83,9700.0,37.5799,37.7059,37.5799,37.6283,9700.0
2009-09-30 14:10:00,38.83,38.83,38.79,38.8,1800.0,37.6283,37.6283,37.5896,37.5993,1800.0
2009-09-30 14:20:00,38.81,38.88,38.8,38.88,2300.0,37.609,37.6768,37.5993,37.6768,2300.0
2009-09-30 14:30:00,38.84,38.97,38.75,38.94,4100.0,37.638,37.764,37.5508,37.7349,4100.0
2009-09-30 14:40:00,38.96,39.06,38.89,38.97,2900.0,37.7543,37.8512,37.6865,37.764,2900.0
2009-09-30 14:50:00,38.96,38.98,38.77,38.8,6900.0,37.7543,37.7737,37.5702,37.5993,6900.0
2009-09-30 15:00:00,38.75,38.75,38.34,38.42,13600.0,37.5508,37.5508,37.1535,37.231,13600.0
2009-09-30 15:10:00,38.44,38.5,38.33,38.47,8100.0,37.2504,37.3086,37.1438,37.2795,8100.0
2009-09-30 15:20:00,38.44,38.5,38.34,38.43,17300.0,37.2504,37.3086,37.1535,37.2407,17300.0
2009-09-30 15:30:00,38.41,38.5,38.4,38.48,26500.0,37.2213,37.3086,37.2117,37.2892,26500.0
2009-09-30 15:40:00,38.48,38.5,38.38,38.47,17700.0,37.2892,37.3086,37.1923,37.2795,17700.0
2009-09-30 15:50:00,38.49,38.58,38.38,38.46,30200.0,37.2989,37.3861,37.1923,37.2698,30200.0
2009-10-01 09:30:00,38.1,38.34,37.69,37.83,10300.0,36.9209,37.1535,36.5236,36.6593,10300.0
2009-10-01 09:40:00,37.84,37.88,37.52,37.7,9600.0,36.669,36.7077,36.3589,36.5333,9600.0
2009-10-01 09:50:00,37.7,37.7,37.65,37.65,7700.0,36.5333,36.5333,36.4849,36.4849,7700.0
2009-10-01 10:00:00,37.7,37.8,37.55,37.66,34200.0,36.5333,36.6302,36.388,36.4946,34200.0
2009-10-01 10:10:00,37.73,37.8,37.64,37.71,12600.0,36.5624,36.6302,36.4752,36.543,12600.0
2009-10-01 10:20:00,37.75,37.75,37.63,37.64,6700.0,36.5818,36.5818,36.4655,36.4752,6700.0
2009-10-01 10:30:00,37.65,37.7,37.6,37.66,18100.0,36.4849,36.5333,36.4364,36.4946,18100.0
2009-10-01 10:40:00,37.65,37.7,37.64,37.68,3000.0,36.4849,36.5333,36.4752,36.5139,3000.0
2009-10-01 10:50:00,37.69,37.71,37.63,37.67,8400.0,36.5236,36.543,36.4655,36.5042,8400.0
2009-10-01 11:00:00,37.63,37.67,37.47,37.48,30800.0,36.4655,36.5042,36.3104,36.3201,30800.0
2009-10-01 11:10:00,37.47,37.5,37.37,37.45,27900.0,36.3104,36.3395,36.2135,36.2911,27900.0
2009-10-01 11:20:00,37.44,37.47,37.36,37.39,16300.0,36.2814,36.3104,36.2038,36.2329,16300.0
2009-10-01 11:30:00,37.39,37.4,37.25,37.28,12300.0,36.2329,36.2426,36.0972,36.1263,12300.0
2009-10-01 11:40:00,37.31,37.57,37.27,37.51,59200.0,36.1554,36.4073,36.1166,36.3492,59200.0
2009-10-01 11:50:00,37.52,37.55,37.39,37.4,10300.0,36.3589,36.388,36.2329,36.2426,10300.0
2009-10-01 12:00:00,37.4,37.52,37.34,37.52,12700.0,36.2426,36.3589,36.1845,36.3589,12700.0
2009-10-01 12:10:00,37.51,37.56,37.36,37.43,13200.0,36.3492,36.3976,36.2038,36.2717,13200.0
2009-10-01 12:20:00,37.35,37.41,37.28,37.3,22000.0,36.1941,36.2523,36.1263,36.1457,22000.0
2009-10-01 12:30:00,37.29,37.35,37.25,37.25,9600.0,36.136,36.1941,36.0972,36.0972,9600.0
2009-10-01 12:40:00,37.3,37.3,37.09,37.2,10200.0,36.1457,36.1457,35.9422,36.0488,10200.0
2009-10-01 12:50:00,37.21,37.35,37.16,37.31,10600.0,36.0585,36.1941,36.01,36.1554,10600.0
2009-10-01 13:00:00,37.23,37.26,37.11,37.17,14000.0,36.0779,36.1069,35.9616,36.0197,14000.0
2009-10-01 13:10:00,37.19,37.25,37.13,37.13,17400.0,36.0391,36.0972,35.981,35.981,17400.0
2009-10-01 13:20:00,37.11,37.23,37.11,37.19,20000.0,35.9616,36.0779,35.9616,36.0391,20000.0
2009-10-01 13:30:00,37.18,37.43,36.94,37.37,214400.0,36.0294,36.2717,35.7968,36.2135,214400.0
2009-10-01 13:40:00,37.36,37.38,37.23,37.23,25900.0,36.2038,36.2232,36.0779,36.0779,25900.0
2009-10-01 13:50:00,37.22,37.24,37.08,37.16,8900.0,36.0682,36.0876,35.9325,36.01,8900.0
2009-10-01 14:00:00,37.19,37.21,37.12,37.18,12800.0,36.0391,36.0585,35.9713,36.0294,12800.0
2009-10-01 14:10:00,37.17,37.22,37.04,37.06,11800.0,36.0197,36.0682,35.8937,35.9131,11800.0
2009-10-01 14:20:00,37.08,37.21,37.07,37.14,7000.0,35.9325,36.0585,35.9228,35.9906,7000.0
2009-10-01 14:30:00,37.14,37.16,37.09,37.1,10700.0,35.9906,36.01,35.9422,35.9519,10700.0
2009-10-01 14:40:00,37.1,37.22,37.08,37.2,29100.0,35.9519,36.0682,35.9325,36.0488,29100.0
2009-10-01 14:50:00,37.21,37.22,37.15,37.16,16200.0,36.0585,36.0682,36.0003,36.01,16200.0
2009-10-01 15:00:00,37.14,37.21,37.13,37.14,10500.0,35.9906,36.0585,35.981,35.9906,10500.0
2009-10-01 15:10:00,37.16,37.2,37.11,37.17,16800.0,36.01,36.0488,35.9616,36.0197,16800.0
2009-10-01 15:20:00,37.17,37.17,37.08,37.13,18100.0,36.0197,36.0197,35.9325,35.981,18100.0
2009-10-01 15:30:00,37.16,37.2,37.1,37.17,14800.0,36.01,36.0488,35.9519,36.0197,14800.0
2009-10-01 15:40:00,37.19,37.26,37.12,37.19,18200.0,36.0391,36.1069,35.9713,36.0391,18200.0
2009-10-01 15:50:00,37.23,37.23,37.0,37.0,40300.0,36.0779,36.0779,35.855,35.855,40300.0
2009-10-02 09:30:00,36.38,36.79,36.1,36.5,40100.0,35.2542,35.6515,34.9828,35.3705,40100.0
2009-10-02 09:40:00,36.45,36.84,36.34,36.8,16900.0,35.322,35.6999,35.2154,35.6612,16900.0
2009-10-02 09:50:00,36.72,36.93,36.64,36.83,14400.0,35.5836,35.7871,35.5061,35.6902,14400.0
2009-10-02 10:00:00,36.77,37.0,36.53,36.82,16200.0,35.6321,35.855,35.3995,35.6806,16200.0
2009-10-02 10:10:00,36.78,37.0,36.7,36.83,23300.0,35.6418,35.855,35.5643,35.6902,23300.0
2009-10-02 10:20:00,36.86,37.0,36.73,36.9,12200.0,35.7193,35.855,35.5933,35.7581,12200.0
2009-10-02 10:30:00,36.88,37.25,36.86,37.0,21600.0,35.7387,36.0972,35.7193,35.855,21600.0
2009-10-02 10:40:00,36.99,37.13,36.72,36.79,21600.0,35.8453,35.981,35.5836,35.6515,21600.0
2009-10-02 10:50:00,36.76,36.81,36.67,36.68,12200.0,35.6224,35.6709,35.5352,35.5449,12200.0
2009-10-02 11:00:00,36.69,36.97,36.65,36.83,19200.0,35.5546,35.8259,35.5158,35.6902,19200.0
2009-10-02 11:10:00,36.81,36.89,36.56,36.66,13400.0,35.6709,35.7484,35.4286,35.5255,13400.0
2009-10-02 11:20:00,36.68,37.03,36.67,37.03,17600.0,35.5449,35.8841,35.5352,35.8841,17600.0
2009-10-02 11:30:00,37.04,37.3,37.02,37.24,26700.0,35.8937,36.1457,35.8744,36.0876,26700.0
2009-10-02 11:40:00,37.21,37.3,37.09,37.3,11500.0,36.0585,36.1457,35.9422,36.1457,11500.0
2009-10-02 11:50:00,37.29,37.67,37.29,37.37,39400.0,36.136,36.5042,36.136,36.2135,39400.0
2009-10-02 12:00:00,37.35,37.45,37.28,37.41,18300.0,36.1941,36.2911,36.1263,36.2523,18300.0
2009-10-02 12:10:00,37.42,37.42,37.1,37.28,9600.0,36.262,36.262,35.9519,36.1263,9600.0
2009-10-02 12:20:00,37.31,37.33,37.24,37.31,16900.0,36.1554,36.1748,36.0876,36.1554,16900.0
2009-10-02 12:30:00,37.31,37.54,37.29,37.45,10200.0,36.1554,36.3783,36.136,36.2911,10200.0
2009-10-02 12:40:00,37.46,37.5,37.29,37.33,16700.0,36.3007,36.3395,36.136,36.1748,16700.0
2009-10-02 12:50:00,37.33,37.44,37.21,37.42,19200.0,36.1748,36.2814,36.0585,36.262,19200.0
2009-10-02 13:00:00,37.4,37.54,37.28,37.33,9900.0,36.2426,36.3783,36.1263,36.1748,9900.0
2009-10-02 13:10:00,37.33,37.42,37.29,37.38,11100.0,36.1748,36.262,36.136,36.2232,11100.0
2009-10-02 13:20:00,37.38,37.58,37.37,37.56,18800.0,36.2232,36.417,36.2135,36.3976,18800.0
2009-10-02 13:30:00,37.58,37.59,37.46,37.52,10900.0,36.417,36.4267,36.3007,36.3589,10900.0
2009-10-02 13:40:00,37.5,37.54,37.44,37.47,8200.0,36.3395,36.3783,36.2814,36.3104,8200.0
2009-10-02 13:50:00,37.46,37.48,37.38,37.41,11200.0,36.3007,36.3201,36.2232,36.2523,11200.0
2009-10-02 14:00:00,37.38,37.43,37.31,37.39,16000.0,36.2232,36.2717,36.1554,36.2329,16000.0
2009-10-02 14:10:00,37.41,37.44,37.35,37.42,7700.0,36.2523,36.2814,36.1941,36.262,7700.0
2009-10-02 14:20:00,37.43,37.49,37.36,37.44,12400.0,36.2717,36.3298,36.2038,36.2814,12400.0
2009-10-02 14:30:00,37.45,37.48,37.33,37.35,13100.0,36.2911,36.3201,36.1748,36.1941,13100.0
2009-10-02 14:40:00,37.33,37.42,37.32,37.42,7200.0,36.1748,36.262,36.1651,36.262,7200.0
2009-10-02 14:50:00,37.4,37.51,37.4,37.48,23700.0,36.2426,36.3492,36.2426,36.3201,23700.0
2009-10-02 15:00:00,37.49,37.58,37.37,37.5,20000.0,36.3298,36.417,36.2135,36.3395,20000.0
2009-10-02 15:10:00,37.48,37.48,37.29,37.29,11000.0,36.3201,36.3201,36.136,36.136,11000.0
2009-10-02 15:20:00,37.3,37.3,37.11,37.11,9900.0,36.1457,36.1457,35.9616,35.9616,9900.0
2009-10-02 15:30:00,37.11,37.28,37.1,37.17,19600.0,35.9616,36.1263,35.9519,36.0197,19600.0
2009-10-02 15:40:00,37.15,37.16,37.05,37.06,12200.0,36.0003,36.01,35.9034,35.9131,12200.0
2009-10-02 15:50:00,37.02,37.14,36.94,36.98,38400.0,35.8744,35.9906,35.7968,35.8356,38400.0
2009-10-05 09:30:00,37.66,38.13,37.45,37.78,21000.0,36.4946,36.95,36.2911,36.6108,21000.0
2009-10-05 09:40:00,37.99,38.46,37.99,38.03,8100.0,36.8143,37.2698,36.8143,36.8531,8100.0
2009-10-05 09:50:00,38.02,38.47,38.02,38.38,14100.0,36.8434,37.2795,36.8434,37.1923,14100.0
2009-10-05 10:00:00,38.42,38.61,38.04,38.19,17500.0,37.231,37.4152,36.8628,37.0082,17500.0
2009-10-05 10:10:00,38.17,38.23,38.01,38.18,11300.0,36.9888,37.0469,36.8337,36.9985,11300.0
2009-10-05 10:20:00,38.32,38.5,38.28,38.46,15600.0,37.1341,37.3086,37.0954,37.2698,15600.0
2009-10-05 10:30:00,38.48,38.63,38.46,38.59,12900.0,37.2892,37.4345,37.2698,37.3958,12900.0
2009-10-05 10:40:00,38.58,38.88,38.56,38.79,11300.0,37.3861,37.6768,37.3667,37.5896,11300.0
2009-10-05 10:50:00,38.8,38.85,38.44,38.63,37100.0,37.5993,37.6477,37.2504,37.4345,37100.0
2009-10-05 11:00:00,38.6,38.66,38.55,38.56,6800.0,37.4055,37.4636,37.357,37.3667,6800.0
2009-10-05 11:10:00,38.61,38.73,38.56,38.73,12400.0,37.4152,37.5314,37.3667,37.5314,12400.0
2009-10-05 11:20:00,38.77,38.8,38.66,38.74,9700.0,37.5702,37.5993,37.4636,37.5411,9700.0
2009-10-05 11:30:00,38.81,38.88,38.46,38.54,13300.0,37.609,37.6768,37.2698,37.3473,13300.0
2009-10-05 11:40:00,38.59,38.65,38.54,38.6,5900.0,37.3958,37.4539,37.3473,37.4055,5900.0
2009-10-05 11:50:00,38.56,38.82,38.56,38.69,11500.0,37.3667,37.6187,37.3667,37.4927,11500.0
2009-10-05 12:00:00,38.7,39.3,38.7,38.83,98100.0,37.5024,38.0838,37.5024,37.6283,98100.0
2009-10-05 12:10:00,38.78,38.91,38.59,38.63,17600.0,37.5799,37.7059,37.3958,37.4345,17600.0
2009-10-05 12:20:00,38.67,38.86,38.67,38.78,3700.0,37.4733,37.6574,37.4733,37.5799,3700.0
2009-10-05 12:30:00,38.7,38.97,38.56,38.9,8500.0,37.5024,37.764,37.3667,37.6962,8500.0
2009-10-05 12:40:00,38.84,39.0,38.84,38.86,10700.0,37.638,37.7931,37.638,37.6574,10700.0
2009-10-05 12:50:00,38.88,39.0,38.85,38.96,10900.0,37.6768,37.7931,37.6477,37.7543,10900.0
2009-10-05 13:00:00,38.96,38.96,38.92,38.96,6300.0,37.7543,37.7543,37.7156,37.7543,6300.0
2009-10-05 13:10:00,38.9,39.06,38.9,39.0,9400.0,37.6962,37.8512,37.6962,37.7931,9400.0
2009-10-05 13:20:00,38.95,39.06,38.95,38.96,7700.0,37.7446,37.8512,37.7446,37.7543,7700.0
2009-10-05 13:30:00,39.0,39.11,38.98,39.0,11400.0,37.7931,37.8997,37.7737,37.7931,11400.0
2009-10-05 13:40:00,39.0,39.11,38.99,39.0,12800.0,37.7931,37.8997,37.7834,37.7931,12800.0
2009-10-05 13:50:00,39.01,39.1,38.99,39.02,9700.0,37.8028,37.89,37.7834,37.8125,9700.0
2009-10-05 14:00:00,38.99,39.08,38.99,39.01,5000.0,37.7834,37.8706,37.7834,37.8028,5000.0
2009-10-05 14:10:00,39.0,39.11,38.95,39.02,8000.0,37.7931,37.8997,37.7446,37.8125,8000.0
2009-10-05 14:20:00,39.01,39.19,38.98,39.19,8300.0,37.8028,37.9772,37.7737,37.9772,8300.0
2009-10-05 14:30:00,39.12,39.24,39.12,39.17,9600.0,37.9094,38.0257,37.9094,37.9578,9600.0
2009-10-05 14:40:00,39.17,39.41,39.12,39.36,11100.0,37.9578,38.1904,37.9094,38.1419,11100.0
2009-10-05 14:50:00,39.37,39.56,39.37,39.41,33200.0,38.1516,38.3358,38.1516,38.1904,33200.0
2009-10-05 15:00:00,39.42,39.49,39.4,39.49,23400.0,38.2001,38.2679,38.1807,38.2679,23400.0
2009-10-05 15:10:00,39.45,39.57,39.4,39.53,23800.0,38.2292,38.3454,38.1807,38.3067,23800.0
2009-10-05 15:20:00,39.52,39.54,39.39,39.44,20800.0,38.297,38.3164,38.171,38.2195,20800.0
2009-10-05 15:30:00,39.4,39.47,39.34,39.41,15700.0,38.1807,38.2485,38.1226,38.1904,15700.0
2009-10-05 15:40:00,39.42,39.56,39.32,39.37,26800.0,38.2001,38.3358,38.1032,38.1516,26800.0
2009-10-05 15:50:00,39.41,39.6,39.28,39.49,62700.0,38.1904,38.3745,38.0644,38.2679,62700.0
2009-10-06 09:30:00,39.69,40.41,39.63,40.4,49800.0,38.4617,39.1595,38.4036,39.1498,49800.0
2009-10-06 09:40:00,40.38,40.55,40.36,40.37,12200.0,39.1304,39.2951,39.111,39.1207,12200.0
2009-10-06 09:50:00,40.33,40.62,40.3,40.35,36600.0,39.0819,39.363,39.0529,39.1013,36600.0
2009-10-06 10:00:00,40.3,40.44,40.14,40.25,23700.0,39.0529,39.1885,38.8978,39.0044,23700.0
2009-10-06 10:10:00,40.25,40.33,40.21,40.26,14500.0,39.0044,39.0819,38.9656,39.0141,14500.0
2009-10-06 10:20:00,40.29,40.33,40.24,40.25,12900.0,39.0432,39.0819,38.9947,39.0044,12900.0
2009-10-06 10:30:00,40.25,40.3,40.25,40.27,15100.0,39.0044,39.0529,39.0044,39.0238,15100.0
2009-10-06 10:40:00,40.3,40.39,40.27,40.3,7300.0,39.0529,39.1401,39.0238,39.0529,7300.0
2009-10-06 10:50:00,40.3,40.31,40.25,40.28,11600.0,39.0529,39.0625,39.0044,39.0335,11600.0
2009-10-06 11:00:00,40.28,40.32,40.24,40.27,11600.0,39.0335,39.0722,38.9947,39.0238,11600.0
2009-10-06 11:10:00,40.32,40.43,40.25,40.28,16100.0,39.0722,39.1788,39.0044,39.0335,16100.0
2009-10-06 11:20:00,40.29,40.32,40.26,40.27,8500.0,39.0432,39.0722,39.0141,39.0238,8500.0
2009-10-06 11:30:00,40.25,40.3,40.18,40.23,45100.0,39.0044,39.0529,38.9366,38.985,45100.0
2009-10-06 11:40:00,40.23,40.35,40.2,40.23,21500.0,38.985,39.1013,38.956,38.985,21500.0
2009-10-06 11:50:00,40.23,40.33,40.17,40.25,13000.0,38.985,39.0819,38.9269,39.0044,13000.0
2009-10-06 12:00:00,40.26,40.34,40.24,40.26,8300.0,39.0141,39.0916,38.9947,39.0141,8300.0
2009-10-06 12:10:00,40.29,40.38,40.25,40.38,13500.0,39.0432,39.1304,39.0044,39.1304,13500.0
2009-10-06 12:20:00,40.39,40.6,40.38,40.47,19700.0,39.1401,39.3436,39.1304,39.2176,19700.0
2009-10-06 12:30:00,40.48,40.6,40.48,40.53,12500.0,39.2273,39.3436,39.2273,39.2757,12500.0
2009-10-06 12:40:00,40.54,40.59,40.49,40.56,8500.0,39.2854,39.3339,39.237,39.3048,8500.0
2009-10-06 12:50:00,40.5,40.6,40.47,40.49,13700.0,39.2467,39.3436,39.2176,39.237,13700.0
2009-10-06 13:00:00,40.5,40.59,40.45,40.57,21600.0,39.2467,39.3339,39.1982,39.3145,21600.0
2009-10-06 13:10:00,40.58,40.78,40.54,40.78,23900.0,39.3242,39.518,39.2854,39.518,23900.0
2009-10-06 13:20:00,40.79,40.92,40.75,40.84,20100.0,39.5277,39.6537,39.4889,39.5761,20100.0
2009-10-06 13:30:00,40.8,40.83,40.67,40.67,6400.0,39.5374,39.5665,39.4114,39.4114,6400.0
2009-10-06 13:40:00,40.65,40.65,40.43,40.53,7900.0,39.392,39.392,39.1788,39.2757,7900.0
2009-10-06 13:50:00,40.51,40.56,40.43,40.48,21000.0,39.2564,39.3048,39.1788,39.2273,21000.0
2009-10-06 14:00:00,40.45,40.5,40.23,40.32,16400.0,39.1982,39.2467,38.985,39.0722,16400.0
2009-10-06 14:10:00,40.31,40.39,40.24,40.36,7300.0,39.0625,39.1401,38.9947,39.111,7300.0
2009-10-06 14:20:00,40.36,40.43,40.18,40.25,17100.0,39.111,39.1788,38.9366,39.0044,17100.0
2009-10-06 14:30:00,40.25,40.46,40.21,40.46,18300.0,39.0044,39.2079,38.9656,39.2079,18300.0
2009-10-06 14:40:00,40.5,40.58,40.41,40.58,8800.0,39.2467,39.3242,39.1595,39.3242,8800.0
2009-10-06 14:50:00,40.57,40.59,40.5,40.58,4200.0,39.3145,39.3339,39.2467,39.3242,4200.0
2009-10-06 15:00:00,40.58,40.58,40.49,40.49,42100.0,39.3242,39.3242,39.237,39.237,42100.0
2009-10-06 15:10:00,40.49,40.58,40.49,40.54,28100.0,39.237,39.3242,39.237,39.2854,28100.0
2009-10-06 15:20:00,40.54,40.6,40.47,40.55,13400.0,39.2854,39.3436,39.2176,39.2951,13400.0
2009-10-06 15:30:00,40.6,40.68,40.56,40.67,10100.0,39.3436,39.4211,39.3048,39.4114,10100.0
2009-10-06 15:40:00,40.66,40.75,40.62,40.74,26900.0,39.4017,39.4889,39.363,39.4792,26900.0
2009-10-06 15:50:00,40.73,40.84,40.7,40.84,48700.0,39.4695,39.5761,39.4405,39.5761,48700.0
2009-10-07 09:30:00,40.75,40.99,40.19,40.88,14200.0,39.4889,39.7215,38.9463,39.6149,14200.0
2009-10-07 09:40:00,40.87,40.93,40.68,40.85,8000.0,39.6052,39.6634,39.4211,39.5858,8000.0
2009-10-07 09:50:00,40.85,40.95,40.5,40.55,17000.0,39.5858,39.6827,39.2467,39.2951,17000.0
2009-10-07 10:00:00,40.47,40.65,40.38,40.5,13300.0,39.2176,39.392,39.1304,39.2467,13300.0
2009-10-07 10:10:00,40.49,40.67,40.45,40.54,10500.0,39.237,39.4114,39.1982,39.2854,10500.0
2009-10-07 10:20:00,40.53,40.57,40.36,40.37,7400.0,39.2757,39.3145,39.111,39.1207,7400.0
2009-10-07 10:30:00,40.4,40.58,40.31,40.58,23500.0,39.1498,39.3242,39.0625,39.3242,23500.0
2009-10-07 10:40:00,40.54,40.64,40.45,40.52,9000.0,39.2854,39.3823,39.1982,39.266,9000.0
2009-10-07 10:50:00,40.56,40.61,40.5,40.51,5500.0,39.3048,39.3533,39.2467,39.2564,5500.0
2009-10-07 11:00:00,40.51,40.69,40.49,40.56,16200.0,39.2564,39.4308,39.237,39.3048,16200.0
2009-10-07 11:10:00,40.58,40.58,40.41,40.42,13000.0,39.3242,39.3242,39.1595,39.1691,13000.0
2009-10-07 11:20:00,40.42,40.53,40.37,40.41,12800.0,39.1691,39.2757,39.1207,39.1595,12800.0
2009-10-07 11:30:00,40.46,40.46,40.36,40.45,7100.0,39.2079,39.2079,39.111,39.1982,7100.0
2009-10-07 11:40:00,40.44,40.49,40.28,40.42,7900.0,39.1885,39.237,39.0335,39.1691,7900.0
2009-10-07 11:50:00,40.45,40.45,40.34,40.38,7000.0,39.1982,39.1982,39.0916,39.1304,7000.0
2009-10-07 12:00:00,40.34,40.6,40.3,40.6,4700.0,39.0916,39.3436,39.0529,39.3436,4700.0
2009-10-07 12:10:00,40.59,40.64,40.5,40.58,3500.0,39.3339,39.3823,39.2467,39.3242,3500.0
2009-10-07 12:20:00,40.58,40.6,40.52,40.52,2800.0,39.3242,39.3436,39.266,39.266,2800.0
2009-10-07 12:30:00,40.52,40.59,40.41,40.41,10700.0,39.266,39.3339,39.1595,39.1595,10700.0
2009-10-07 12:40:00,40.4,40.5,40.39,40.47,3600.0,39.1498,39.2467,39.1401,39.2176,3600.0
2009-10-07 12:50:00,40.53,40.53,40.38,40.42,16100.0,39.2757,39.2757,39.1304,39.1691,16100.0
2009-10-07 13:00:00,40.48,40.49,40.2,40.27,20000.0,39.2273,39.237,38.956,39.0238,20000.0
2009-10-07 13:10:00,40.28,40.48,40.24,40.45,9400.0,39.0335,39.2273,38.9947,39.1982,9400.0
2009-10-07 13:20:00,40.5,40.5,40.38,40.48,13300.0,39.2467,39.2467,39.1304,39.2273,13300.0
2009-10-07 13:30:00,40.48,40.54,40.48,40.53,5300.0,39.2273,39.2854,39.2273,39.2757,5300.0
2009-10-07 13:40:00,40.53,40.53,40.49,40.5,1700.0,39.2757,39.2757,39.237,39.2467,1700.0
2009-10-07 13:50:00,40.53,40.6,40.49,40.6,7100.0,39.2757,39.3436,39.237,39.3436,7100.0
2009-10-07 14:00:00,40.64,40.64,40.5,40.52,3400.0,39.3823,39.3823,39.2467,39.266,3400.0
2009-10-07 14:10:00,40.55,40.58,40.47,40.48,8400.0,39.2951,39.3242,39.2176,39.2273,8400.0
2009-10-07 14:20:00,40.47,40.58,40.37,40.58,12300.0,39.2176,39.3242,39.1207,39.3242,12300.0
2009-10-07 14:30:00,40.52,40.56,40.46,40.46,2800.0,39.266,39.3048,39.2079,39.2079,2800.0
2009-10-07 14:40:00,40.53,40.63,40.5,40.6,4000.0,39.2757,39.3726,39.2467,39.3436,4000.0
2009-10-07 14:50:00,40.62,40.65,40.52,40.56,2400.0,39.363,39.392,39.266,39.3048,2400.0
2009-10-07 15:00:00,40.54,40.57,40.49,40.57,5600.0,39.2854,39.3145,39.237,39.3145,5600.0
2009-10-07 15:10:00,40.61,40.65,40.57,40.58,5100.0,39.3533,39.392,39.3145,39.3242,5100.0
2009-10-07 15:20:00,40.59,40.66,40.5,40.66,7800.0,39.3339,39.4017,39.2467,39.4017,7800.0
2009-10-07 15:30:00,40.64,40.69,40.6,40.65,13400.0,39.3823,39.4308,39.3436,39.392,13400.0
2009-10-07 15:40:00,40.7,40.86,40.35,40.75,45200.0,39.4405,39.5955,39.1013,39.4889,45200.0
2009-10-07 15:50:00,40.76,40.81,40.69,40.75,16000.0,39.4986,39.5471,39.4308,39.4889,16000.0
2009-10-08 09:30:00,40.93,41.32,40.87,41.13,21200.0,39.6634,40.0413,39.6052,39.8572,21200.0
2009-10-08 09:40:00,41.01,41.26,40.89,41.2,29700.0,39.7409,39.9831,39.6246,39.925,29700.0
2009-10-08 09:50:00,41.14,41.32,41.06,41.17,12200.0,39.8669,40.0413,39.7893,39.8959,12200.0
2009-10-08 10:00:00,41.14,41.42,41.02,41.22,19300.0,39.8669,40.1382,39.7506,39.9444,19300.0
2009-10-08 10:10:00,41.19,41.3,41.11,41.11,3900.0,39.9153,40.0219,39.8378,39.8378,3900.0
2009-10-08 10:20:00,41.11,41.16,41.0,41.09,7700.0,39.8378,39.8862,39.7312,39.8184,7700.0
2009-10-08 10:30:00,41.13,41.22,41.05,41.15,8100.0,39.8572,39.9444,39.7796,39.8766,8100.0
2009-10-08 10:40:00,41.19,41.22,41.01,41.03,17000.0,39.9153,39.9444,39.7409,39.7603,17000.0
2009-10-08 10:50:00,41.03,41.07,41.01,41.07,6300.0,39.7603,39.799,39.7409,39.799,6300.0
2009-10-08 11:00:00,41.04,41.05,41.01,41.01,2200.0,39.77,39.7796,39.7409,39.7409,2200.0
2009-10-08 11:10:00,41.03,41.16,41.01,41.14,1800.0,39.7603,39.8862,39.7409,39.8669,1800.0
2009-10-08 11:20:00,41.2,41.42,41.2,41.39,11600.0,39.925,40.1382,39.925,40.1091,11600.0
2009-10-08 11:30:00,41.38,41.5,41.35,41.41,13000.0,40.0994,40.2157,40.0704,40.1285,13000.0
2009-10-08 11:40:00,41.47,41.64,41.41,41.57,10200.0,40.1866,40.3514,40.1285,40.2836,10200.0
2009-10-08 11:50:00,41.58,41.65,41.57,41.61,4300.0,40.2932,40.3611,40.2836,40.3223,4300.0
2009-10-08 12:00:00,41.59,41.64,41.52,41.6,11000.0,40.3029,40.3514,40.2351,40.3126,11000.0
2009-10-08 12:10:00,41.61,41.66,41.53,41.58,5900.0,40.3223,40.3708,40.2448,40.2932,5900.0
2009-10-08 12:20:00,41.59,41.64,41.54,41.6,6000.0,40.3029,40.3514,40.2545,40.3126,6000.0
2009-10-08 12:30:00,41.55,41.57,41.44,41.55,12600.0,40.2642,40.2836,40.1576,40.2642,12600.0
2009-10-08 12:40:00,41.53,41.6,41.53,41.54,3500.0,40.2448,40.3126,40.2448,40.2545,3500.0
2009-10-08 12:50:00,41.52,41.61,41.49,41.6,11100.0,40.2351,40.3223,40.206,40.3126,11100.0
2009-10-08 13:00:00,41.58,41.68,41.53,41.6,10700.0,40.2932,40.3902,40.2448,40.3126,10700.0
2009-10-08 13:10:00,41.57,41.65,41.43,41.65,11600.0,40.2836,40.3611,40.1479,40.3611,11600.0
2009-10-08 13:20:00,41.65,41.7,41.6,41.61,4200.0,40.3611,40.4095,40.3126,40.3223,4200.0
2009-10-08 13:30:00,41.6,41.6,41.28,41.28,11800.0,40.3126,40.3126,40.0025,40.0025,11800.0
2009-10-08 13:40:00,41.3,41.38,41.28,41.29,2600.0,40.0219,40.0994,40.0025,40.0122,2600.0
2009-10-08 13:50:00,41.27,41.39,41.25,41.28,4100.0,39.9928,40.1091,39.9735,40.0025,4100.0
2009-10-08 14:00:00,41.25,41.25,41.08,41.11,6400.0,39.9735,39.9735,39.8087,39.8378,6400.0
2009-10-08 14:10:00,41.08,41.11,41.02,41.04,4300.0,39.8087,39.8378,39.7506,39.77,4300.0
2009-10-08 14:20:00,41.02,41.1,40.84,40.9,8600.0,39.7506,39.8281,39.5761,39.6343,8600.0
2009-10-08 14:30:00,40.89,40.98,40.87,40.92,5500.0,39.6246,39.7118,39.6052,39.6537,5500.0
2009-10-08 14:40:00,40.92,40.99,40.85,40.99,4700.0,39.6537,39.7215,39.5858,39.7215,4700.0
2009-10-08 14:50:00,40.99,41.01,40.91,40.95,5300.0,39.7215,39.7409,39.644,39.6827,5300.0
2009-10-08 15:00:00,40.92,41.21,40.92,41.16,10200.0,39.6537,39.9347,39.6537,39.8862,10200.0
2009-10-08 15:10:00,41.16,41.18,41.04,41.08,9100.0,39.8862,39.9056,39.77,39.8087,9100.0
2009-10-08 15:20:00,41.15,41.18,40.87,40.89,17100.0,39.8766,39.9056,39.6052,39.6246,17100.0
2009-10-08 15:30:00,40.86,40.89,40.73,40.73,24900.0,39.5955,39.6246,39.4695,39.4695,24900.0
2009-10-08 15:40:00,40.79,40.87,40.72,40.83,7300.0,39.5277,39.6052,39.4599,39.5665,7300.0
2009-10-08 15:50:00,40.81,40.9,40.65,40.7,41300.0,39.5471,39.6343,39.392,39.4405,41300.0
2009-10-09 09:30:00,40.55,40.95,40.55,40.94,8600.0,39.2951,39.6827,39.2951,39.6731,8600.0
2009-10-09 09:40:00,40.99,41.1,40.93,41.1,9800.0,39.7215,39.8281,39.6634,39.8281,9800.0
2009-10-09 09:50:00,41.1,41.34,41.02,41.27,20400.0,39.8281,40.0607,39.7506,39.9928,20400.0
2009-10-09 10:00:00,41.33,41.33,41.01,41.3,16600.0,40.051,40.051,39.7409,40.0219,16600.0
2009-10-09 10:10:00,41.3,41.51,41.25,41.27,10000.0,40.0219,40.2254,39.9735,39.9928,10000.0
2009-10-09 10:20:00,41.34,41.44,41.26,41.34,8200.0,40.0607,40.1576,39.9831,40.0607,8200.0
2009-10-09 10:30:00,41.34,41.42,41.32,41.33,6900.0,40.0607,40.1382,40.0413,40.051,6900.0
2009-10-09 10:40:00,41.34,41.45,41.29,41.39,10600.0,40.0607,40.1673,40.0122,40.1091,10600.0
2009-10-09 10:50:00,41.38,41.45,41.19,41.25,24600.0,40.0994,40.1673,39.9153,39.9735,24600.0
2009-10-09 11:00:00,41.15,41.15,41.0,41.09,11100.0,39.8766,39.8766,39.7312,39.8184,11100.0
2009-10-09 11:10:00,41.01,41.07,40.81,40.84,11000.0,39.7409,39.799,39.5471,39.5761,11000.0
2009-10-09 11:20:00,40.94,41.04,40.82,40.82,14100.0,39.6731,39.77,39.5568,39.5568,14100.0
2009-10-09 11:30:00,40.81,40.92,40.8,40.87,8200.0,39.5471,39.6537,39.5374,39.6052,8200.0
2009-10-09 11:40:00,40.88,40.89,40.82,40.83,8300.0,39.6149,39.6246,39.5568,39.5665,8300.0
2009-10-09 11:50:00,40.85,40.89,40.8,40.87,4900.0,39.5858,39.6246,39.5374,39.6052,4900.0
2009-10-09 12:00:00,40.88,40.98,40.84,40.87,7700.0,39.6149,39.7118,39.5761,39.6052,7700.0
2009-10-09 12:10:00,40.92,40.95,40.82,40.83,5700.0,39.6537,39.6827,39.5568,39.5665,5700.0
2009-10-09 12:20:00,40.87,40.89,40.81,40.89,3300.0,39.6052,39.6246,39.5471,39.6246,3300.0
2009-10-09 12:30:00,40.89,40.92,40.82,40.91,1800.0,39.6246,39.6537,39.5568,39.644,1800.0
2009-10-09 12:40:00,40.92,40.93,40.82,40.83,14100.0,39.6537,39.6634,39.5568,39.5665,14100.0
2009-10-09 12:50:00,40.83,40.96,40.83,40.95,2700.0,39.5665,39.6924,39.5665,39.6827,2700.0
2009-10-09 13:00:00,40.98,40.99,40.8,40.81,6300.0,39.7118,39.7215,39.5374,39.5471,6300.0
2009-10-09 13:10:00,40.81,40.87,40.76,40.8,6500.0,39.5471,39.6052,39.4986,39.5374,6500.0
2009-10-09 13:20:00,40.81,40.9,40.78,40.9,8100.0,39.5471,39.6343,39.518,39.6343,8100.0
2009-10-09 13:30:00,40.9,40.92,40.84,40.88,5600.0,39.6343,39.6537,39.5761,39.6149,5600.0
2009-10-09 13:40:00,40.88,40.93,40.81,40.88,12300.0,39.6149,39.6634,39.5471,39.6149,12300.0
2009-10-09 13:50:00,40.88,41.06,40.88,40.96,4800.0,39.6149,39.7893,39.6149,39.6924,4800.0
2009-10-09 14:00:00,40.95,41.02,40.88,40.95,4700.0,39.6827,39.7506,39.6149,39.6827,4700.0
2009-10-09 14:10:00,40.9,40.95,40.8,40.82,7800.0,39.6343,39.6827,39.5374,39.5568,7800.0
2009-10-09 14:20:00,40.84,40.97,40.82,40.95,3000.0,39.5761,39.7021,39.5568,39.6827,3000.0
2009-10-09 14:30:00,40.99,41.08,40.97,41.03,8900.0,39.7215,39.8087,39.7021,39.7603,8900.0
2009-10-09 14:40:00,40.99,41.24,40.99,41.24,8700.0,39.7215,39.9638,39.7215,39.9638,8700.0
2009-10-09 14:50:00,41.2,41.38,41.18,41.32,4800.0,39.925,40.0994,39.9056,40.0413,4800.0
2009-10-09 15:00:00,41.33,41.56,41.33,41.49,17100.0,40.051,40.2739,40.051,40.206,17100.0
2009-10-09 15:10:00,41.48,41.55,41.12,41.27,34600.0,40.1963,40.2642,39.8475,39.9928,34600.0
2009-10-09 15:20:00,41.27,41.61,41.23,41.5,30400.0,39.9928,40.3223,39.9541,40.2157,30400.0
2009-10-09 15:30:00,41.5,41.67,41.41,41.67,15400.0,40.2157,40.3805,40.1285,40.3805,15400.0
2009-10-09 15:40:00,41.68,41.74,41.51,41.68,20000.0,40.3902,40.4483,40.2254,40.3902,20000.0
2009-10-09 15:50:00,41.73,41.73,41.53,41.64,30500.0,40.4386,40.4386,40.2448,40.3514,30500.0
2009-10-12 09:30:00,42.16,42.42,41.97,42.0,19100.0,40.8553,41.1072,40.6712,40.7002,19100.0
2009-10-12 09:40:00,42.06,42.06,41.82,41.98,5700.0,40.7584,40.7584,40.5258,40.6809,5700.0
2009-10-12 09:50:00,41.97,42.07,41.8,41.8,20000.0,40.6712,40.7681,40.5064,40.5064,20000.0
2009-10-12 10:00:00,41.8,41.83,41.58,41.72,26800.0,40.5064,40.5355,40.2932,40.4289,26800.0
2009-10-12 10:10:00,41.71,41.87,41.64,41.71,16700.0,40.4192,40.5743,40.3514,40.4192,16700.0
2009-10-12 10:20:00,41.67,41.82,41.62,41.82,5800.0,40.3805,40.5258,40.332,40.5258,5800.0
2009-10-12 10:30:00,41.85,41.9,41.77,41.9,6500.0,40.5549,40.6033,40.4774,40.6033,6500.0
2009-10-12 10:40:00,41.83,41.97,41.83,41.86,11000.0,40.5355,40.6712,40.5355,40.5646,11000.0
2009-10-12 10:50:00,41.86,42.09,41.86,42.06,27100.0,40.5646,40.7875,40.5646,40.7584,27100.0
2009-10-12 11:00:00,42.04,42.23,42.04,42.21,23400.0,40.739,40.9231,40.739,40.9037,23400.0
2009-10-12 11:10:00,42.23,42.23,42.1,42.1,21500.0,40.9231,40.9231,40.7972,40.7972,21500.0
2009-10-12 11:20:00,42.09,42.2,42.08,42.19,9800.0,40.7875,40.8941,40.7778,40.8844,9800.0
2009-10-12 11:30:00,42.23,42.25,42.16,42.18,6000.0,40.9231,40.9425,40.8553,40.8747,6000.0
2009-10-12 11:40:00,42.18,42.18,41.95,42.0,18500.0,40.8747,40.8747,40.6518,40.7002,18500.0
2009-10-12 11:50:00,41.96,41.98,41.88,41.89,7900.0,40.6615,40.6809,40.584,40.5937,7900.0
2009-10-12 12:00:00,41.94,41.97,41.88,41.91,7000.0,40.6421,40.6712,40.584,40.613,7000.0
2009-10-12 12:10:00,41.91,42.11,41.91,41.97,16500.0,40.613,40.8068,40.613,40.6712,16500.0
2009-10-12 12:20:00,42.01,42.02,41.93,41.93,20400.0,40.7099,40.7196,40.6324,40.6324,20400.0
2009-10-12 12:30:00,41.9,41.97,41.89,41.92,12100.0,40.6033,40.6712,40.5937,40.6227,12100.0
2009-10-12 12:40:00,41.9,41.93,41.88,41.88,6200.0,40.6033,40.6324,40.584,40.584,6200.0
2009-10-12 12:50:00,41.88,41.92,41.81,41.81,23900.0,40.584,40.6227,40.5161,40.5161,23900.0
2009-10-12 13:00:00,41.86,41.88,41.81,41.82,8600.0,40.5646,40.584,40.5161,40.5258,8600.0
2009-10-12 13:10:00,41.82,41.84,41.8,41.8,5200.0,40.5258,40.5452,40.5064,40.5064,5200.0
2009-10-12 13:20:00,41.81,41.83,41.69,41.71,8200.0,40.5161,40.5355,40.3998,40.4192,8200.0
2009-10-12 13:30:00,41.7,41.84,41.7,41.79,4900.0,40.4095,40.5452,40.4095,40.4967,4900.0
2009-10-12 13:40:00,41.78,41.79,41.7,41.75,5200.0,40.4871,40.4967,40.4095,40.458,5200.0
2009-10-12 13:50:00,41.75,41.76,41.66,41.68,9800.0,40.458,40.4677,40.3708,40.3902,9800.0
2009-10-12 14:00:00,41.7,41.75,41.67,41.68,7500.0,40.4095,40.458,40.3805,40.3902,7500.0
2009-10-12 14:10:00,41.7,41.7,41.22,41.26,17000.0,40.4095,40.4095,39.9444,39.9831,17000.0
2009-10-12 14:20:00,41.27,41.3,41.21,41.26,7200.0,39.9928,40.0219,39.9347,39.9831,7200.0
2009-10-12 14:30:00,41.25,41.26,40.75,40.84,35300.0,39.9735,39.9831,39.4889,39.5761,35300.0
2009-10-12 14:40:00,40.88,41.05,40.84,41.04,20100.0,39.6149,39.7796,39.5761,39.77,20100.0
2009-10-12 14:50:00,41.03,41.19,41.03,41.19,4900.0,39.7603,39.9153,39.7603,39.9153,4900.0
2009-10-12 15:00:00,41.16,41.35,41.16,41.35,9700.0,39.8862,40.0704,39.8862,40.0704,9700.0
2009-10-12 15:10:00,41.31,41.36,41.26,41.28,3300.0,40.0316,40.0801,39.9831,40.0025,3300.0
2009-10-12 15:20:00,41.25,41.39,41.25,41.39,3200.0,39.9735,40.1091,39.9735,40.1091,3200.0
2009-10-12 15:30:00,41.4,41.44,41.24,41.27,13700.0,40.1188,40.1576,39.9638,39.9928,13700.0
2009-10-12 15:40:00,41.24,41.31,41.11,41.18,14000.0,39.9638,40.0316,39.8378,39.9056,14000.0
2009-10-12 15:50:00,41.18,41.22,41.08,41.18,16400.0,39.9056,39.9444,39.8087,39.9056,16400.0
2009-10-13 09:30:00,41.44,41.67,41.41,41.56,8600.0,40.1576,40.3805,40.1285,40.2739,8600.0
2009-10-13 09:40:00,41.55,41.59,41.25,41.34,10800.0,40.2642,40.3029,39.9735,40.0607,10800.0
2009-10-13 09:50:00,41.36,41.36,40.93,41.09,16400.0,40.0801,40.0801,39.6634,39.8184,16400.0
2009-10-13 10:00:00,41.08,41.08,40.6,40.95,15100.0,39.8087,39.8087,39.3436,39.6827,15100.0
2009-10-13 10:10:00,40.97,41.04,40.77,40.88,28900.0,39.7021,39.77,39.5083,39.6149,28900.0
2009-10-13 10:20:00,40.84,40.85,40.6,40.73,24900.0,39.5761,39.5858,39.3436,39.4695,24900.0
2009-10-13 10:30:00,40.79,41.17,40.75,41.1,8500.0,39.5277,39.8959,39.4889,39.8281,8500.0
2009-10-13 10:40:00,41.09,41.44,41.09,41.24,9000.0,39.8184,40.1576,39.8184,39.9638,9000.0
2009-10-13 10:50:00,41.24,41.41,41.07,41.15,13000.0,39.9638,40.1285,39.799,39.8766,13000.0
2009-10-13 11:00:00,41.17,41.21,41.0,41.13,6800.0,39.8959,39.9347,39.7312,39.8572,6800.0
2009-10-13 11:10:00,41.12,41.17,40.98,41.09,14700.0,39.8475,39.8959,39.7118,39.8184,14700.0
2009-10-13 11:20:00,41.16,41.28,41.05,41.1,13100.0,39.8862,40.0025,39.7796,39.8281,13100.0
2009-10-13 11:30:00,41.12,41.2,41.07,41.2,8300.0,39.8475,39.925,39.799,39.925,8300.0
2009-10-13 11:40:00,41.25,41.5,41.25,41.47,7300.0,39.9735,40.2157,39.9735,40.1866,7300.0
2009-10-13 11:50:00,41.47,41.58,41.39,41.44,5400.0,40.1866,40.2932,40.1091,40.1576,5400.0
2009-10-13 12:00:00,41.46,41.53,41.4,41.43,3500.0,40.177,40.2448,40.1188,40.1479,3500.0
2009-10-13 12:10:00,41.48,41.59,41.48,41.54,3000.0,40.1963,40.3029,40.1963,40.2545,3000.0
2009-10-13 12:20:00,41.51,41.54,41.36,41.46,6400.0,40.2254,40.2545,40.0801,40.177,6400.0
2009-10-13 12:30:00,41.49,41.53,41.44,41.47,4200.0,40.206,40.2448,40.1576,40.1866,4200.0
2009-10-13 12:40:00,41.5,41.56,41.45,41.56,11100.0,40.2157,40.2739,40.1673,40.2739,11100.0
2009-10-13 12:50:00,41.56,41.73,41.55,41.73,16800.0,40.2739,40.4386,40.2642,40.4386,16800.0
2009-10-13 13:00:00,41.73,41.73,41.65,41.66,4300.0,40.4386,40.4386,40.3611,40.3708,4300.0
2009-10-13 13:10:00,41.67,41.75,41.65,41.75,2000.0,40.3805,40.458,40.3611,40.458,2000.0
2009-10-13 13:20:00,41.75,41.83,41.55,41.64,8700.0,40.458,40.5355,40.2642,40.3514,8700.0
2009-10-13 13:30:00,41.63,41.73,41.62,41.62,3400.0,40.3417,40.4386,40.332,40.332,3400.0
2009-10-13 13:40:00,41.69,41.72,41.64,41.72,3300.0,40.3998,40.4289,40.3514,40.4289,3300.0
2009-10-13 13:50:00,41.69,41.82,41.67,41.74,2900.0,40.3998,40.5258,40.3805,40.4483,2900.0
2009-10-13 14:00:00,41.71,41.75,41.59,41.74,11400.0,40.4192,40.458,40.3029,40.4483,11400.0
2009-10-13 14:10:00,41.74,41.84,41.72,41.8,19200.0,40.4483,40.5452,40.4289,40.5064,19200.0
2009-10-13 14:20:00,41.79,41.83,41.74,41.77,14100.0,40.4967,40.5355,40.4483,40.4774,14100.0
2009-10-13 14:30:00,41.77,41.83,41.77,41.83,6800.0,40.4774,40.5355,40.4774,40.5355,6800.0
2009-10-13 14:40:00,41.83,41.83,41.78,41.83,7500.0,40.5355,40.5355,40.4871,40.5355,7500.0
2009-10-13 14:50:00,41.83,41.83,41.78,41.83,16900.0,40.5355,40.5355,40.4871,40.5355,16900.0
2009-10-13 15:00:00,41.82,41.83,41.8,41.83,25500.0,40.5258,40.5355,40.5064,40.5355,25500.0
2009-10-13 15:10:00,41.83,41.95,41.82,41.94,20400.0,40.5355,40.6518,40.5258,40.6421,20400.0
2009-10-13 15:20:00,41.89,41.92,41.81,41.83,57600.0,40.5937,40.6227,40.5161,40.5355,57600.0
2009-10-13 15:30:00,41.83,41.9,41.8,41.85,32500.0,40.5355,40.6033,40.5064,40.5549,32500.0
2009-10-13 15:40:00,41.85,41.85,41.76,41.81,17900.0,40.5549,40.5549,40.4677,40.5161,17900.0
2009-10-13 15:50:00,41.83,41.85,41.74,41.83,40600.0,40.5355,40.5549,40.4483,40.5355,40600.0
2009-10-14 09:30:00,42.0,42.45,42.0,42.3,21800.0,40.7002,41.1363,40.7002,40.991,21800.0
2009-10-14 09:40:00,42.25,42.29,42.05,42.1,31300.0,40.9425,40.9813,40.7487,40.7972,31300.0
2009-10-14 09:50:00,42.08,42.25,41.95,42.04,26900.0,40.7778,40.9425,40.6518,40.739,26900.0
2009-10-14 10:00:00,42.01,42.12,41.95,41.97,12900.0,40.7099,40.8165,40.6518,40.6712,12900.0
2009-10-14 10:10:00,41.96,42.04,41.94,41.98,21800.0,40.6615,40.739,40.6421,40.6809,21800.0
2009-10-14 10:20:00,41.98,42.08,41.85,42.01,21300.0,40.6809,40.7778,40.5549,40.7099,21300.0
2009-10-14 10:30:00,42.0,42.18,41.94,42.1,14600.0,40.7002,40.8747,40.6421,40.7972,14600.0
2009-10-14 10:40:00,42.12,42.24,42.0,42.17,15700.0,40.8165,40.9328,40.7002,40.865,15700.0
2009-10-14 10:50:00,42.15,42.36,42.15,42.27,23700.0,40.8456,41.0491,40.8456,40.9619,23700.0
2009-10-14 11:00:00,42.29,42.39,42.18,42.2,16000.0,40.9813,41.0782,40.8747,40.8941,16000.0
2009-10-14 11:10:00,42.2,42.27,42.2,42.27,6400.0,40.8941,40.9619,40.8941,40.9619,6400.0
2009-10-14 11:20:00,42.26,42.26,42.22,42.25,7000.0,40.9522,40.9522,40.9134,40.9425,7000.0
2009-10-14 11:30:00,42.25,42.25,42.16,42.19,11500.0,40.9425,40.9425,40.8553,40.8844,11500.0
2009-10-14 11:40:00,42.19,42.19,42.09,42.14,23700.0,40.8844,40.8844,40.7875,40.8359,23700.0
2009-10-14 11:50:00,42.17,42.17,41.99,41.99,4400.0,40.865,40.865,40.6906,40.6906,4400.0
2009-10-14 12:00:00,42.0,42.1,41.95,42.0,9700.0,40.7002,40.7972,40.6518,40.7002,9700.0
2009-10-14 12:10:00,42.0,42.04,41.92,41.99,23600.0,40.7002,40.739,40.6227,40.6906,23600.0
2009-10-14 12:20:00,42.0,42.04,41.94,42.0,12400.0,40.7002,40.739,40.6421,40.7002,12400.0
2009-10-14 12:30:00,42.0,42.04,41.97,42.0,7300.0,40.7002,40.739,40.6712,40.7002,7300.0
2009-10-14 12:40:00,42.0,42.05,41.75,41.87,58200.0,40.7002,40.7487,40.458,40.5743,58200.0
2009-10-14 12:50:00,41.87,42.02,41.86,42.01,11800.0,40.5743,40.7196,40.5646,40.7099,11800.0
2009-10-14 13:00:00,42.01,42.16,42.0,42.16,9100.0,40.7099,40.8553,40.7002,40.8553,9100.0
2009-10-14 13:10:00,42.16,42.26,42.16,42.24,4400.0,40.8553,40.9522,40.8553,40.9328,4400.0
2009-10-14 13:20:00,42.22,42.24,42.12,42.19,11200.0,40.9134,40.9328,40.8165,40.8844,11200.0
2009-10-14 13:30:00,42.17,42.23,42.15,42.19,12000.0,40.865,40.9231,40.8456,40.8844,12000.0
2009-10-14 13:40:00,42.24,42.24,42.16,42.16,11800.0,40.9328,40.9328,40.8553,40.8553,11800.0
2009-10-14 13:50:00,42.2,42.22,42.13,42.21,5600.0,40.8941,40.9134,40.8262,40.9037,5600.0
2009-10-14 14:00:00,42.27,42.27,42.15,42.2,4800.0,40.9619,40.9619,40.8456,40.8941,4800.0
2009-10-14 14:10:00,42.24,42.27,42.13,42.22,14400.0,40.9328,40.9619,40.8262,40.9134,14400.0
2009-10-14 14:20:00,42.22,42.25,42.13,42.15,26400.0,40.9134,40.9425,40.8262,40.8456,26400.0
2009-10-14 14:30:00,42.17,42.17,41.91,41.95,41400.0,40.865,40.865,40.613,40.6518,41400.0
2009-10-14 14:40:00,41.96,42.02,41.87,42.02,18200.0,40.6615,40.7196,40.5743,40.7196,18200.0
2009-10-14 14:50:00,42.01,42.07,41.96,42.01,12600.0,40.7099,40.7681,40.6615,40.7099,12600.0
2009-10-14 15:00:00,42.01,42.08,41.96,41.99,14900.0,40.7099,40.7778,40.6615,40.6906,14900.0
2009-10-14 15:10:00,41.98,42.0,41.87,41.94,11900.0,40.6809,40.7002,40.5743,40.6421,11900.0
2009-10-14 15:20:00,41.96,42.0,41.9,41.95,21700.0,40.6615,40.7002,40.6033,40.6518,21700.0
2009-10-14 15:30:00,41.96,42.01,41.92,41.98,19400.0,40.6615,40.7099,40.6227,40.6809,19400.0
2009-10-14 15:40:00,41.99,42.04,41.94,42.01,42800.0,40.6906,40.739,40.6421,40.7099,42800.0
2009-10-14 15:50:00,41.99,42.16,41.96,42.09,32500.0,40.6906,40.8553,40.6615,40.7875,32500.0
2009-10-15 09:30:00,41.7,42.08,41.55,42.0,12400.0,40.4095,40.7778,40.2642,40.7002,12400.0
2009-10-15 09:40:00,42.04,42.23,41.95,41.95,4700.0,40.739,40.9231,40.6518,40.6518,4700.0
2009-10-15 09:50:00,42.02,42.11,41.77,41.91,22700.0,40.7196,40.8068,40.4774,40.613,22700.0
2009-10-15 10:00:00,41.85,42.06,41.71,41.9,5000.0,40.5549,40.7584,40.4192,40.6033,5000.0
2009-10-15 10:10:00,41.89,41.92,41.78,41.78,2500.0,40.5937,40.6227,40.4871,40.4871,2500.0
2009-10-15 10:20:00,41.8,41.84,41.73,41.8,2200.0,40.5064,40.5452,40.4386,40.5064,2200.0
2009-10-15 10:30:00,41.68,41.81,41.6,41.81,10000.0,40.3902,40.5161,40.3126,40.5161,10000.0
2009-10-15 10:40:00,41.83,41.91,41.72,41.73,7100.0,40.5355,40.613,40.4289,40.4386,7100.0
2009-10-15 10:50:00,41.78,41.93,41.7,41.91,5400.0,40.4871,40.6324,40.4095,40.613,5400.0
2009-10-15 11:00:00,41.91,41.91,41.73,41.78,5000.0,40.613,40.613,40.4386,40.4871,5000.0
2009-10-15 11:10:00,41.84,41.88,41.8,41.82,1300.0,40.5452,40.584,40.5064,40.5258,1300.0
2009-10-15 11:20:00,41.89,41.89,41.63,41.76,4600.0,40.5937,40.5937,40.3417,40.4677,4600.0
2009-10-15 11:30:00,41.68,41.76,41.61,41.65,2700.0,40.3902,40.4677,40.3223,40.3611,2700.0
2009-10-15 11:40:00,41.65,41.78,41.59,41.78,3400.0,40.3611,40.4871,40.3029,40.4871,3400.0
2009-10-15 11:50:00,41.78,41.8,41.65,41.77,6000.0,40.4871,40.5064,40.3611,40.4774,6000.0
2009-10-15 12:00:00,41.77,41.81,41.7,41.8,4800.0,40.4774,40.5161,40.4095,40.5064,4800.0
2009-10-15 12:10:00,41.8,41.88,41.69,41.8,10900.0,40.5064,40.584,40.3998,40.5064,10900.0
2009-10-15 12:20:00,41.82,41.9,41.67,41.74,12600.0,40.5258,40.6033,40.3805,40.4483,12600.0
2009-10-15 12:30:00,41.73,41.76,41.67,41.76,6400.0,40.4386,40.4677,40.3805,40.4677,6400.0
2009-10-15 12:40:00,41.74,41.83,41.63,41.8,8200.0,40.4483,40.5355,40.3417,40.5064,8200.0
2009-10-15 12:50:00,41.83,41.84,41.71,41.78,5700.0,40.5355,40.5452,40.4192,40.4871,5700.0
2009-10-15 13:00:00,41.73,41.78,41.7,41.75,2800.0,40.4386,40.4871,40.4095,40.458,2800.0
2009-10-15 13:10:00,41.76,41.81,41.73,41.78,2700.0,40.4677,40.5161,40.4386,40.4871,2700.0
2009-10-15 13:20:00,41.78,41.79,41.67,41.7,11100.0,40.4871,40.4967,40.3805,40.4095,11100.0
2009-10-15 13:30:00,41.67,41.75,41.65,41.67,10400.0,40.3805,40.458,40.3611,40.3805,10400.0
2009-10-15 13:40:00,41.77,41.79,41.68,41.69,9800.0,40.4774,40.4967,40.3902,40.3998,9800.0
2009-10-15 13:50:00,41.69,41.7,41.65,41.65,3000.0,40.3998,40.4095,40.3611,40.3611,3000.0
2009-10-15 14:00:00,41.66,41.71,41.62,41.68,14800.0,40.3708,40.4192,40.332,40.3902,14800.0
2009-10-15 14:10:00,41.67,41.67,41.56,41.6,7200.0,40.3805,40.3805,40.2739,40.3126,7200.0
2009-10-15 14:20:00,41.59,41.59,41.11,41.54,60200.0,40.3029,40.3029,39.8378,40.2545,60200.0
2009-10-15 14:30:00,41.56,41.79,41.5,41.75,3600.0,40.2739,40.4967,40.2157,40.458,3600.0
2009-10-15 14:40:00,41.77,41.86,41.77,41.86,2600.0,40.4774,40.5646,40.4774,40.5646,2600.0
2009-10-15 14:50:00,41.89,41.97,41.84,41.97,12900.0,40.5937,40.6712,40.5452,40.6712,12900.0
2009-10-15 15:00:00,42.0,42.0,41.92,41.92,5000.0,40.7002,40.7002,40.6227,40.6227,5000.0
2009-10-15 15:10:00,41.96,41.98,41.93,41.94,2400.0,40.6615,40.6809,40.6324,40.6421,2400.0
2009-10-15 15:20:00,41.91,41.94,41.82,41.87,8100.0,40.613,40.6421,40.5258,40.5743,8100.0
2009-10-15 15:30:00,41.83,41.86,41.82,41.82,5800.0,40.5355,40.5646,40.5258,40.5258,5800.0
2009-10-15 15:40:00,41.81,41.91,41.77,41.91,13000.0,40.5161,40.613,40.4774,40.613,13000.0
2009-10-15 15:50:00,41.91,41.95,41.81,41.81,33700.0,40.613,40.6518,40.5161,40.5161,33700.0
2009-10-16 09:30:00,41.61,41.61,41.32,41.56,24400.0,40.3223,40.3223,40.0413,40.2739,24400.0
2009-10-16 09:40:00,41.57,41.78,41.49,41.73,22300.0,40.2836,40.4871,40.206,40.4386,22300.0
2009-10-16 09:50:00,41.76,41.95,41.6,41.65,24100.0,40.4677,40.6518,40.3126,40.3611,24100.0
2009-10-16 10:00:00,41.62,41.66,41.48,41.52,8600.0,40.332,40.3708,40.1963,40.2351,8600.0
2009-10-16 10:10:00,41.44,41.6,41.35,41.5,14400.0,40.1576,40.3126,40.0704,40.2157,14400.0
2009-10-16 10:20:00,41.6,41.73,41.56,41.61,7800.0,40.3126,40.4386,40.2739,40.3223,7800.0
2009-10-16 10:30:00,41.62,41.69,41.56,41.56,7300.0,40.332,40.3998,40.2739,40.2739,7300.0
2009-10-16 10:40:00,41.57,41.66,41.55,41.66,2500.0,40.2836,40.3708,40.2642,40.3708,2500.0
2009-10-16 10:50:00,41.67,41.74,41.6,41.71,1700.0,40.3805,40.4483,40.3126,40.4192,1700.0
2009-10-16 11:00:00,41.71,41.8,41.65,41.77,3000.0,40.4192,40.5064,40.3611,40.4774,3000.0
2009-10-16 11:10:00,41.72,41.85,41.72,41.85,2300.0,40.4289,40.5549,40.4289,40.5549,2300.0
2009-10-16 11:20:00,41.85,41.88,41.76,41.86,6600.0,40.5549,40.584,40.4677,40.5646,6600.0
2009-10-16 11:30:00,41.86,41.86,41.58,41.64,7700.0,40.5646,40.5646,40.2932,40.3514,7700.0
2009-10-16 11:40:00,41.62,41.62,41.54,41.59,2400.0,40.332,40.332,40.2545,40.3029,2400.0
2009-10-16 11:50:00,41.59,41.78,41.54,41.78,2300.0,40.3029,40.4871,40.2545,40.4871,2300.0
2009-10-16 12:00:00,41.77,41.84,41.77,41.79,2300.0,40.4774,40.5452,40.4774,40.4967,2300.0
2009-10-16 12:10:00,41.83,41.83,41.79,41.81,1200.0,40.5355,40.5355,40.4967,40.5161,1200.0
2009-10-16 12:20:00,41.8,41.81,41.62,41.7,10100.0,40.5064,40.5161,40.332,40.4095,10100.0
2009-10-16 12:30:00,41.6,41.62,41.52,41.62,4000.0,40.3126,40.332,40.2351,40.332,4000.0
2009-10-16 12:40:00,41.64,41.64,41.47,41.55,3000.0,40.3514,40.3514,40.1866,40.2642,3000.0
2009-10-16 12:50:00,41.61,41.71,41.61,41.67,1500.0,40.3223,40.4192,40.3223,40.3805,1500.0
2009-10-16 13:00:00,41.67,41.75,41.6,41.75,4700.0,40.3805,40.458,40.3126,40.458,4700.0
2009-10-16 13:10:00,41.76,41.87,41.76,41.85,4500.0,40.4677,40.5743,40.4677,40.5549,4500.0
2009-10-16 13:20:00,41.89,41.96,41.83,41.96,7900.0,40.5937,40.6615,40.5355,40.6615,7900.0
2009-10-16 13:30:00,41.93,41.94,41.81,41.81,5900.0,40.6324,40.6421,40.5161,40.5161,5900.0
2009-10-16 13:40:00,41.76,41.99,41.76,41.99,4000.0,40.4677,40.6906,40.4677,40.6906,4000.0
2009-10-16 13:50:00,41.99,42.0,41.89,41.91,7400.0,40.6906,40.7002,40.5937,40.613,7400.0
2009-10-16 14:00:00,41.89,41.89,41.84,41.87,1400.0,40.5937,40.5937,40.5452,40.5743,1400.0
2009-10-16 14:10:00,41.86,41.91,41.85,41.9,4600.0,40.5646,40.613,40.5549,40.6033,4600.0
2009-10-16 14:20:00,41.9,41.9,41.83,41.86,3100.0,40.6033,40.6033,40.5355,40.5646,3100.0
2009-10-16 14:30:00,41.85,41.87,41.8,41.83,2200.0,40.5549,40.5743,40.5064,40.5355,2200.0
2009-10-16 14:40:00,41.85,41.89,41.8,41.83,4900.0,40.5549,40.5937,40.5064,40.5355,4900.0
2009-10-16 14:50:00,41.85,41.86,41.82,41.82,4000.0,40.5549,40.5646,40.5258,40.5258,4000.0
2009-10-16 15:00:00,41.8,41.86,41.79,41.82,2200.0,40.5064,40.5646,40.4967,40.5258,2200.0
2009-10-16 15:10:00,41.82,41.86,41.75,41.85,4500.0,40.5258,40.5646,40.458,40.5549,4500.0
2009-10-16 15:20:00,41.85,41.86,41.8,41.81,4900.0,40.5549,40.5646,40.5064,40.5161,4900.0
2009-10-16 15:30:00,41.81,41.88,41.81,41.82,10400.0,40.5161,40.584,40.5161,40.5258,10400.0
2009-10-16 15:40:00,41.84,41.86,41.8,41.8,9700.0,40.5452,40.5646,40.5064,40.5064,9700.0
2009-10-16 15:50:00,41.8,41.83,41.73,41.8,26400.0,40.5064,40.5355,40.4386,40.5064,26400.0
2009-10-19 09:30:00,41.81,41.81,41.6,41.72,6500.0,40.5161,40.5161,40.3126,40.4289,6500.0
2009-10-19 09:40:00,41.72,41.72,41.35,41.52,5400.0,40.4289,40.4289,40.0704,40.2351,5400.0
2009-10-19 09:50:00,41.48,41.63,41.34,41.54,6400.0,40.1963,40.3417,40.0607,40.2545,6400.0
2009-10-19 10:00:00,41.51,41.74,41.5,41.72,11000.0,40.2254,40.4483,40.2157,40.4289,11000.0
2009-10-19 10:10:00,41.72,41.78,41.59,41.61,5800.0,40.4289,40.4871,40.3029,40.3223,5800.0
2009-10-19 10:20:00,41.63,41.8,41.63,41.79,3800.0,40.3417,40.5064,40.3417,40.4967,3800.0
2009-10-19 10:30:00,41.8,41.85,41.67,41.75,12400.0,40.5064,40.5549,40.3805,40.458,12400.0
2009-10-19 10:40:00,41.75,41.85,41.74,41.83,8500.0,40.458,40.5549,40.4483,40.5355,8500.0
2009-10-19 10:50:00,41.83,41.83,41.81,41.81,8900.0,40.5355,40.5355,40.5161,40.5161,8900.0
2009-10-19 11:00:00,41.83,41.87,41.78,41.87,12500.0,40.5355,40.5743,40.4871,40.5743,12500.0
2009-10-19 11:10:00,41.87,41.96,41.87,41.91,5300.0,40.5743,40.6615,40.5743,40.613,5300.0
2009-10-19 11:20:00,41.91,42.0,41.9,41.98,5800.0,40.613,40.7002,40.6033,40.6809,5800.0
2009-10-19 11:30:00,41.99,42.1,41.92,41.98,20100.0,40.6906,40.7972,40.6227,40.6809,20100.0
2009-10-19 11:40:00,41.96,42.0,41.92,42.0,16200.0,40.6615,40.7002,40.6227,40.7002,16200.0
2009-10-19 11:50:00,42.0,42.24,42.0,42.19,10600.0,40.7002,40.9328,40.7002,40.8844,10600.0
2009-10-19 12:00:00,42.16,42.16,42.02,42.07,7900.0,40.8553,40.8553,40.7196,40.7681,7900.0
2009-10-19 12:10:00,42.08,42.08,41.94,42.02,3600.0,40.7778,40.7778,40.6421,40.7196,3600.0
2009-10-19 12:20:00,42.02,42.09,41.98,41.98,6200.0,40.7196,40.7875,40.6809,40.6809,6200.0
2009-10-19 12:30:00,41.95,42.02,41.91,41.95,17700.0,40.6518,40.7196,40.613,40.6518,17700.0
2009-10-19 12:40:00,41.91,41.92,41.76,41.78,13500.0,40.613,40.6227,40.4677,40.4871,13500.0
2009-10-19 12:50:00,41.82,41.91,41.81,41.86,12200.0,40.5258,40.613,40.5161,40.5646,12200.0
2009-10-19 13:00:00,41.87,42.01,41.82,42.01,11000.0,40.5743,40.7099,40.5258,40.7099,11000.0
2009-10-19 13:10:00,42.0,42.0,41.82,41.86,13000.0,40.7002,40.7002,40.5258,40.5646,13000.0
2009-10-19 13:20:00,41.85,42.01,41.84,41.98,5100.0,40.5549,40.7099,40.5452,40.6809,5100.0
2009-10-19 13:30:00,41.91,42.06,41.85,41.99,11300.0,40.613,40.7584,40.5549,40.6906,11300.0
2009-10-19 13:40:00,41.97,41.98,41.81,41.81,3700.0,40.6712,40.6809,40.5161,40.5161,3700.0
2009-10-19 13:50:00,41.84,41.85,41.71,41.72,7200.0,40.5452,40.5549,40.4192,40.4289,7200.0
2009-10-19 14:00:00,41.72,41.73,41.57,41.59,17600.0,40.4289,40.4386,40.2836,40.3029,17600.0
2009-10-19 14:10:00,41.59,41.71,41.59,41.67,11300.0,40.3029,40.4192,40.3029,40.3805,11300.0
2009-10-19 14:20:00,41.67,41.81,41.62,41.8,16300.0,40.3805,40.5161,40.332,40.5064,16300.0
2009-10-19 14:30:00,41.78,41.83,41.78,41.81,4400.0,40.4871,40.5355,40.4871,40.5161,4400.0
2009-10-19 14:40:00,41.85,41.86,41.79,41.8,4400.0,40.5549,40.5646,40.4967,40.5064,4400.0
2009-10-19 14:50:00,41.81,41.88,41.81,41.85,8700.0,40.5161,40.584,40.5161,40.5549,8700.0
2009-10-19 15:00:00,41.83,41.88,41.83,41.88,7400.0,40.5355,40.584,40.5355,40.584,7400.0
2009-10-19 15:10:00,41.87,41.88,41.72,41.73,11300.0,40.5743,40.584,40.4289,40.4386,11300.0
2009-10-19 15:20:00,41.72,41.75,41.7,41.72,4000.0,40.4289,40.458,40.4095,40.4289,4000.0
2009-10-19 15:30:00,41.71,41.83,41.71,41.77,11700.0,40.4192,40.5355,40.4192,40.4774,11700.0
2009-10-19 15:40:00,41.76,41.79,41.68,41.76,7800.0,40.4677,40.4967,40.3902,40.4677,7800.0
2009-10-19 15:50:00,41.79,41.87,41.71,41.75,30300.0,40.4967,40.5743,40.4192,40.458,30300.0
2009-10-20 09:30:00,41.55,41.98,41.42,41.42,23600.0,40.2642,40.6809,40.1382,40.1382,23600.0
2009-10-20 09:40:00,41.42,41.49,41.13,41.29,31200.0,40.1382,40.206,39.8572,40.0122,31200.0
2009-10-20 09:50:00,41.22,41.37,41.13,41.26,11200.0,39.9444,40.0897,39.8572,39.9831,11200.0
2009-10-20 10:00:00,41.29,41.38,41.28,41.35,18200.0,40.0122,40.0994,40.0025,40.0704,18200.0
2009-10-20 10:10:00,41.35,41.37,41.01,41.19,8100.0,40.0704,40.0897,39.7409,39.9153,8100.0
2009-10-20 10:20:00,41.18,41.31,41.13,41.2,15600.0,39.9056,40.0316,39.8572,39.925,15600.0
2009-10-20 10:30:00,41.21,41.21,41.13,41.18,4400.0,39.9347,39.9347,39.8572,39.9056,4400.0
2009-10-20 10:40:00,41.17,41.23,41.12,41.19,26800.0,39.8959,39.9541,39.8475,39.9153,26800.0
2009-10-20 10:50:00,41.19,41.2,41.14,41.17,11500.0,39.9153,39.925,39.8669,39.8959,11500.0
2009-10-20 11:00:00,41.2,41.2,41.09,41.09,16200.0,39.925,39.925,39.8184,39.8184,16200.0
2009-10-20 11:10:00,41.11,41.11,41.0,41.09,10500.0,39.8378,39.8378,39.7312,39.8184,10500.0
2009-10-20 11:20:00,41.1,41.1,40.92,40.96,6500.0,39.8281,39.8281,39.6537,39.6924,6500.0
2009-10-20 11:30:00,40.97,41.0,40.74,40.81,13300.0,39.7021,39.7312,39.4792,39.5471,13300.0
2009-10-20 11:40:00,40.81,40.86,40.55,40.72,28100.0,39.5471,39.5955,39.2951,39.4599,28100.0
2009-10-20 11:50:00,40.73,40.96,40.62,40.96,11400.0,39.4695,39.6924,39.363,39.6924,11400.0
2009-10-20 12:00:00,40.91,40.91,40.65,40.75,8300.0,39.644,39.644,39.392,39.4889,8300.0
2009-10-20 12:10:00,40.75,40.78,40.72,40.75,9900.0,39.4889,39.518,39.4599,39.4889,9900.0
2009-10-20 12:20:00,40.76,40.77,40.73,40.76,9200.0,39.4986,39.5083,39.4695,39.4986,9200.0
2009-10-20 12:30:00,40.76,40.76,40.43,40.47,19100.0,39.4986,39.4986,39.1788,39.2176,19100.0
2009-10-20 12:40:00,40.49,40.5,40.39,40.5,13000.0,39.237,39.2467,39.1401,39.2467,13000.0
2009-10-20 12:50:00,40.5,40.5,40.44,40.5,14800.0,39.2467,39.2467,39.1885,39.2467,14800.0
2009-10-20 13:00:00,40.5,40.5,40.4,40.46,22400.0,39.2467,39.2467,39.1498,39.2079,22400.0
2009-10-20 13:10:00,40.48,40.5,40.44,40.5,11900.0,39.2273,39.2467,39.1885,39.2467,11900.0
2009-10-20 13:20:00,40.5,40.5,40.44,40.45,49000.0,39.2467,39.2467,39.1885,39.1982,49000.0
2009-10-20 13:30:00,40.45,40.55,40.4,40.55,14400.0,39.1982,39.2951,39.1498,39.2951,14400.0
2009-10-20 13:40:00,40.56,40.59,40.44,40.51,14100.0,39.3048,39.3339,39.1885,39.2564,14100.0
2009-10-20 13:50:00,40.49,40.5,40.4,40.44,26400.0,39.237,39.2467,39.1498,39.1885,26400.0
2009-10-20 14:00:00,40.44,40.58,40.3,40.57,28100.0,39.1885,39.3242,39.0529,39.3145,28100.0
2009-10-20 14:10:00,40.58,40.74,40.58,40.71,8600.0,39.3242,39.4792,39.3242,39.4502,8600.0
2009-10-20 14:20:00,40.71,40.8,40.71,40.71,6800.0,39.4502,39.5374,39.4502,39.4502,6800.0
2009-10-20 14:30:00,40.75,40.89,40.65,40.89,14300.0,39.4889,39.6246,39.392,39.6246,14300.0
2009-10-20 14:40:00,40.86,40.9,40.76,40.8,12900.0,39.5955,39.6343,39.4986,39.5374,12900.0
2009-10-20 14:50:00,40.81,40.84,40.71,40.75,23600.0,39.5471,39.5761,39.4502,39.4889,23600.0
2009-10-20 15:00:00,40.75,40.77,40.72,40.75,19500.0,39.4889,39.5083,39.4599,39.4889,19500.0
2009-10-20 15:10:00,40.75,40.76,40.62,40.72,23800.0,39.4889,39.4986,39.363,39.4599,23800.0
2009-10-20 15:20:00,40.7,40.74,40.66,40.67,29400.0,39.4405,39.4792,39.4017,39.4114,29400.0
2009-10-20 15:30:00,40.68,40.73,40.65,40.71,64600.0,39.4211,39.4695,39.392,39.4502,64600.0
2009-10-20 15:40:00,40.7,40.75,40.68,40.72,56400.0,39.4405,39.4889,39.4211,39.4599,56400.0
2009-10-20 15:50:00,40.71,40.78,40.63,40.78,57100.0,39.4502,39.518,39.3726,39.518,57100.0
2009-10-21 09:30:00,40.52,40.87,40.52,40.84,9200.0,39.266,39.6052,39.266,39.5761,9200.0
2009-10-21 09:40:00,40.83,41.1,40.82,41.03,14700.0,39.5665,39.8281,39.5568,39.7603,14700.0
2009-10-21 09:50:00,41.01,41.1,41.0,41.04,8900.0,39.7409,39.8281,39.7312,39.77,8900.0
2009-10-21 10:00:00,41.04,41.11,40.96,41.03,26400.0,39.77,39.8378,39.6924,39.7603,26400.0
2009-10-21 10:10:00,41.05,41.08,40.99,41.0,11700.0,39.7796,39.8087,39.7215,39.7312,11700.0
2009-10-21 10:20:00,41.0,41.07,40.97,41.0,9000.0,39.7312,39.799,39.7021,39.7312,9000.0
2009-10-21 10:30:00,41.0,41.07,40.95,40.95,9800.0,39.7312,39.799,39.6827,39.6827,9800.0
2009-10-21 10:40:00,40.99,41.12,40.95,41.07,14700.0,39.7215,39.8475,39.6827,39.799,14700.0
2009-10-21 10:50:00,41.01,41.14,41.0,41.07,20700.0,39.7409,39.8669,39.7312,39.799,20700.0
2009-10-21 11:00:00,41.08,41.18,41.07,41.09,9100.0,39.8087,39.9056,39.799,39.8184,9100.0
2009-10-21 11:10:00,41.08,41.08,40.88,40.9,9400.0,39.8087,39.8087,39.6149,39.6343,9400.0
2009-10-21 11:20:00,40.89,40.9,40.78,40.81,9900.0,39.6246,39.6343,39.518,39.5471,9900.0
2009-10-21 11:30:00,40.77,40.84,40.65,40.82,8400.0,39.5083,39.5761,39.392,39.5568,8400.0
2009-10-21 11:40:00,40.78,40.8,40.6,40.6,5000.0,39.518,39.5374,39.3436,39.3436,5000.0
2009-10-21 11:50:00,40.63,40.63,40.38,40.54,7400.0,39.3726,39.3726,39.1304,39.2854,7400.0
2009-10-21 12:00:00,40.59,40.68,40.57,40.6,6200.0,39.3339,39.4211,39.3145,39.3436,6200.0
2009-10-21 12:10:00,40.6,40.64,40.5,40.5,4300.0,39.3436,39.3823,39.2467,39.2467,4300.0
2009-10-21 12:20:00,40.51,40.56,40.47,40.53,5900.0,39.2564,39.3048,39.2176,39.2757,5900.0
2009-10-21 12:30:00,40.51,40.57,40.49,40.51,4600.0,39.2564,39.3145,39.237,39.2564,4600.0
2009-10-21 12:40:00,40.5,40.63,40.49,40.57,9800.0,39.2467,39.3726,39.237,39.3145,9800.0
2009-10-21 12:50:00,40.57,40.65,40.56,40.62,6900.0,39.3145,39.392,39.3048,39.363,6900.0
2009-10-21 13:00:00,40.61,40.61,40.52,40.61,7000.0,39.3533,39.3533,39.266,39.3533,7000.0
2009-10-21 13:10:00,40.61,40.67,40.59,40.63,23500.0,39.3533,39.4114,39.3339,39.3726,23500.0
2009-10-21 13:20:00,40.62,40.63,40.55,40.57,4300.0,39.363,39.3726,39.2951,39.3145,4300.0
2009-10-21 13:30:00,40.55,40.64,40.51,40.62,11400.0,39.2951,39.3823,39.2564,39.363,11400.0
2009-10-21 13:40:00,40.62,40.64,40.59,40.62,13700.0,39.363,39.3823,39.3339,39.363,13700.0
2009-10-21 13:50:00,40.61,40.65,40.58,40.63,11300.0,39.3533,39.392,39.3242,39.3726,11300.0
2009-10-21 14:00:00,40.62,40.64,40.58,40.62,7100.0,39.363,39.3823,39.3242,39.363,7100.0
2009-10-21 14:10:00,40.62,40.7,40.56,40.7,20200.0,39.363,39.4405,39.3048,39.4405,20200.0
2009-10-21 14:20:00,40.68,40.76,40.65,40.7,12900.0,39.4211,39.4986,39.392,39.4405,12900.0
2009-10-21 14:30:00,40.72,40.72,40.56,40.63,5900.0,39.4599,39.4599,39.3048,39.3726,5900.0
2009-10-21 14:40:00,40.64,40.7,40.6,40.68,4100.0,39.3823,39.4405,39.3436,39.4211,4100.0
2009-10-21 14:50:00,40.7,40.71,40.61,40.71,4200.0,39.4405,39.4502,39.3533,39.4502,4200.0
2009-10-21 15:00:00,40.7,40.71,40.64,40.69,7700.0,39.4405,39.4502,39.3823,39.4308,7700.0
2009-10-21 15:10:00,40.69,40.7,40.59,40.61,14700.0,39.4308,39.4405,39.3339,39.3533,14700.0
2009-10-21 15:20:00,40.64,40.67,40.57,40.61,27900.0,39.3823,39.4114,39.3145,39.3533,27900.0
2009-10-21 15:30:00,40.6,40.6,40.06,40.39,28300.0,39.3436,39.3436,38.8203,39.1401,28300.0
2009-10-21 15:40:00,40.38,40.39,39.87,40.24,40000.0,39.1304,39.1401,38.6362,38.9947,40000.0
2009-10-21 15:50:00,40.23,40.24,40.08,40.08,30100.0,38.985,38.9947,38.8397,38.8397,30100.0
2009-10-22 09:30:00,39.84,39.84,39.24,39.62,26800.0,38.6071,38.6071,38.0257,38.3939,26800.0
2009-10-22 09:40:00,39.61,39.68,39.42,39.53,6400.0,38.3842,38.452,38.2001,38.3067,6400.0
2009-10-22 09:50:00,39.51,39.71,39.4,39.71,11900.0,38.2873,38.4811,38.1807,38.4811,11900.0
2009-10-22 10:00:00,39.7,39.8,39.55,39.76,20200.0,38.4714,38.5683,38.3261,38.5296,20200.0
2009-10-22 10:10:00,39.76,40.0,39.66,39.76,14600.0,38.5296,38.7621,38.4327,38.5296,14600.0
2009-10-22 10:20:00,39.78,39.82,39.67,39.73,20200.0,38.5489,38.5877,38.4424,38.5005,20200.0
2009-10-22 10:30:00,39.75,39.77,39.45,39.52,7300.0,38.5199,38.5393,38.2292,38.297,7300.0
2009-10-22 10:40:00,39.52,39.69,39.52,39.58,7500.0,38.297,38.4617,38.297,38.3551,7500.0
2009-10-22 10:50:00,39.57,39.75,39.57,39.72,7500.0,38.3454,38.5199,38.3454,38.4908,7500.0
2009-10-22 11:00:00,39.7,39.75,39.64,39.64,8200.0,38.4714,38.5199,38.4133,38.4133,8200.0
2009-10-22 11:10:00,39.67,39.73,39.61,39.68,11000.0,38.4424,38.5005,38.3842,38.452,11000.0
2009-10-22 11:20:00,39.7,39.71,39.6,39.65,9500.0,38.4714,38.4811,38.3745,38.423,9500.0
2009-10-22 11:30:00,39.64,39.66,39.64,39.66,2600.0,38.4133,38.4327,38.4133,38.4327,2600.0
2009-10-22 11:40:00,39.68,39.68,39.56,39.56,7700.0,38.452,38.452,38.3358,38.3358,7700.0
2009-10-22 11:50:00,39.55,39.55,39.35,39.39,4900.0,38.3261,38.3261,38.1323,38.171,4900.0
2009-10-22 12:00:00,39.4,39.42,39.34,39.35,6900.0,38.1807,38.2001,38.1226,38.1323,6900.0
2009-10-22 12:10:00,39.35,39.46,39.25,39.4,25800.0,38.1323,38.2389,38.0354,38.1807,25800.0
2009-10-22 12:20:00,39.44,39.48,39.35,39.35,3600.0,38.2195,38.2582,38.1323,38.1323,3600.0
2009-10-22 12:30:00,39.33,39.41,39.29,39.35,2900.0,38.1129,38.1904,38.0741,38.1323,2900.0
2009-10-22 12:40:00,39.38,39.43,39.33,39.4,17000.0,38.1613,38.2098,38.1129,38.1807,17000.0
2009-10-22 12:50:00,39.4,39.43,39.37,39.42,6900.0,38.1807,38.2098,38.1516,38.2001,6900.0
2009-10-22 13:00:00,39.39,39.43,39.37,39.38,4500.0,38.171,38.2098,38.1516,38.1613,4500.0
2009-10-22 13:10:00,39.36,39.36,39.23,39.25,5000.0,38.1419,38.1419,38.016,38.0354,5000.0
2009-10-22 13:20:00,39.25,39.35,39.23,39.35,5700.0,38.0354,38.1323,38.016,38.1323,5700.0
2009-10-22 13:30:00,39.32,39.46,39.3,39.46,6800.0,38.1032,38.2389,38.0838,38.2389,6800.0
2009-10-22 13:40:00,39.43,39.47,39.37,39.42,9900.0,38.2098,38.2485,38.1516,38.2001,9900.0
2009-10-22 13:50:00,39.4,39.49,39.37,39.4,11000.0,38.1807,38.2679,38.1516,38.1807,11000.0
2009-10-22 14:00:00,39.42,39.59,39.42,39.55,17000.0,38.2001,38.3648,38.2001,38.3261,17000.0
2009-10-22 14:10:00,39.55,39.74,39.54,39.69,12400.0,38.3261,38.5102,38.3164,38.4617,12400.0
2009-10-22 14:20:00,39.68,39.75,39.67,39.7,15900.0,38.452,38.5199,38.4424,38.4714,15900.0
2009-10-22 14:30:00,39.71,39.83,39.7,39.83,21600.0,38.4811,38.5974,38.4714,38.5974,21600.0
2009-10-22 14:40:00,39.77,39.81,39.73,39.81,28900.0,38.5393,38.578,38.5005,38.578,28900.0
2009-10-22 14:50:00,39.81,39.94,39.8,39.93,5100.0,38.578,38.704,38.5683,38.6943,5100.0
2009-10-22 15:00:00,39.92,40.14,39.92,40.14,13900.0,38.6846,38.8978,38.6846,38.8978,13900.0
2009-10-22 15:10:00,40.15,40.29,40.14,40.22,14000.0,38.9075,39.0432,38.8978,38.9753,14000.0
2009-10-22 15:20:00,40.18,40.25,40.17,40.21,12200.0,38.9366,39.0044,38.9269,38.9656,12200.0
2009-10-22 15:30:00,40.18,40.21,40.13,40.21,4300.0,38.9366,38.9656,38.8881,38.9656,4300.0
2009-10-22 15:40:00,40.21,40.21,40.14,40.15,16000.0,38.9656,38.9656,38.8978,38.9075,16000.0
2009-10-22 15:50:00,40.18,40.18,40.09,40.12,16400.0,38.9366,38.9366,38.8494,38.8784,16400.0
2009-10-23 09:30:00,40.74,41.43,40.5,41.06,19000.0,39.4792,40.1479,39.2467,39.7893,19000.0
2009-10-23 09:40:00,41.06,41.14,40.91,41.04,89100.0,39.7893,39.8669,39.644,39.77,89100.0
2009-10-23 09:50:00,41.04,41.08,40.9,41.03,42000.0,39.77,39.8087,39.6343,39.7603,42000.0
2009-10-23 10:00:00,41.05,41.1,41.0,41.0,30400.0,39.7796,39.8281,39.7312,39.7312,30400.0
2009-10-23 10:10:00,41.02,41.02,40.54,40.58,23900.0,39.7506,39.7506,39.2854,39.3242,23900.0
2009-10-23 10:20:00,40.59,40.73,40.51,40.73,25200.0,39.3339,39.4695,39.2564,39.4695,25200.0
2009-10-23 10:30:00,40.72,40.92,40.69,40.9,17200.0,39.4599,39.6537,39.4308,39.6343,17200.0
2009-10-23 10:40:00,40.89,40.93,40.6,40.62,9900.0,39.6246,39.6634,39.3436,39.363,9900.0
2009-10-23 10:50:00,40.6,40.62,40.35,40.39,17200.0,39.3436,39.363,39.1013,39.1401,17200.0
2009-10-23 11:00:00,40.38,40.43,40.25,40.33,5100.0,39.1304,39.1788,39.0044,39.0819,5100.0
2009-10-23 11:10:00,40.28,40.35,40.28,40.3,4200.0,39.0335,39.1013,39.0335,39.0529,4200.0
2009-10-23 11:20:00,40.34,40.42,40.3,40.42,1000.0,39.0916,39.1691,39.0529,39.1691,1000.0
2009-10-23 11:30:00,40.34,40.48,40.34,40.48,2900.0,39.0916,39.2273,39.0916,39.2273,2900.0
2009-10-23 11:40:00,40.51,40.62,40.49,40.55,6000.0,39.2564,39.363,39.237,39.2951,6000.0
2009-10-23 11:50:00,40.6,40.77,40.55,40.75,3800.0,39.3436,39.5083,39.2951,39.4889,3800.0
2009-10-23 12:00:00,40.76,41.02,40.76,40.96,7300.0,39.4986,39.7506,39.4986,39.6924,7300.0
2009-10-23 12:10:00,40.92,40.92,40.85,40.85,3400.0,39.6537,39.6537,39.5858,39.5858,3400.0
2009-10-23 12:20:00,40.77,40.79,40.7,40.72,7300.0,39.5083,39.5277,39.4405,39.4599,7300.0
2009-10-23 12:30:00,40.75,40.83,40.72,40.82,7300.0,39.4889,39.5665,39.4599,39.5568,7300.0
2009-10-23 12:40:00,40.82,40.99,40.8,40.89,7800.0,39.5568,39.7215,39.5374,39.6246,7800.0
2009-10-23 12:50:00,40.88,41.06,40.87,41.06,18600.0,39.6149,39.7893,39.6052,39.7893,18600.0
2009-10-23 13:00:00,41.0,41.0,40.85,40.87,18000.0,39.7312,39.7312,39.5858,39.6052,18000.0
2009-10-23 13:10:00,40.86,41.0,40.86,40.92,3700.0,39.5955,39.7312,39.5955,39.6537,3700.0
2009-10-23 13:20:00,40.91,40.91,40.72,40.73,5400.0,39.644,39.644,39.4599,39.4695,5400.0
2009-10-23 13:30:00,40.72,40.72,40.58,40.69,4000.0,39.4599,39.4599,39.3242,39.4308,4000.0
2009-10-23 13:40:00,40.68,40.8,40.61,40.76,4000.0,39.4211,39.5374,39.3533,39.4986,4000.0
2009-10-23 13:50:00,40.76,40.78,40.74,40.76,2000.0,39.4986,39.518,39.4792,39.4986,2000.0
2009-10-23 14:00:00,40.76,40.78,40.7,40.75,6600.0,39.4986,39.518,39.4405,39.4889,6600.0
2009-10-23 14:10:00,40.76,40.88,40.76,40.88,4500.0,39.4986,39.6149,39.4986,39.6149,4500.0
2009-10-23 14:20:00,40.86,41.02,40.86,41.0,7600.0,39.5955,39.7506,39.5955,39.7312,7600.0
2009-10-23 14:30:00,41.0,41.01,40.85,40.9,4200.0,39.7312,39.7409,39.5858,39.6343,4200.0
2009-10-23 14:40:00,40.86,40.94,40.85,40.9,8900.0,39.5955,39.6731,39.5858,39.6343,8900.0
2009-10-23 14:50:00,40.9,40.9,40.85,40.89,4800.0,39.6343,39.6343,39.5858,39.6246,4800.0
2009-10-23 15:00:00,40.89,40.92,40.85,40.91,12200.0,39.6246,39.6537,39.5858,39.644,12200.0
2009-10-23 15:10:00,40.91,41.02,40.88,40.99,6400.0,39.644,39.7506,39.6149,39.7215,6400.0
2009-10-23 15:20:00,40.98,41.03,40.82,40.87,7700.0,39.7118,39.7603,39.5568,39.6052,7700.0
2009-10-23 15:30:00,40.87,40.87,40.56,40.58,16800.0,39.6052,39.6052,39.3048,39.3242,16800.0
2009-10-23 15:40:00,40.57,40.59,40.36,40.43,14400.0,39.3145,39.3339,39.111,39.1788,14400.0
2009-10-23 15:50:00,40.43,40.6,40.41,40.49,41100.0,39.1788,39.3436,39.1595,39.237,41100.0
2009-10-26 09:30:00,41.0,41.0,40.74,40.9,16200.0,39.7312,39.7312,39.4792,39.6343,16200.0
2009-10-26 09:40:00,40.93,41.0,40.64,40.78,17600.0,39.6634,39.7312,39.3823,39.518,17600.0
2009-10-26 09:50:00,40.86,40.86,40.7,40.78,10700.0,39.5955,39.5955,39.4405,39.518,10700.0
2009-10-26 10:00:00,40.76,40.81,40.58,40.64,7500.0,39.4986,39.5471,39.3242,39.3823,7500.0
2009-10-26 10:10:00,40.67,40.75,40.65,40.65,3600.0,39.4114,39.4889,39.392,39.392,3600.0
2009-10-26 10:20:00,40.69,40.78,40.65,40.65,9200.0,39.4308,39.518,39.392,39.392,9200.0
2009-10-26 10:30:00,40.64,40.77,40.6,40.6,5400.0,39.3823,39.5083,39.3436,39.3436,5400.0
2009-10-26 10:40:00,40.57,40.58,40.49,40.53,6200.0,39.3145,39.3242,39.237,39.2757,6200.0
2009-10-26 10:50:00,40.53,40.58,40.49,40.54,2500.0,39.2757,39.3242,39.237,39.2854,2500.0
2009-10-26 11:00:00,40.54,40.73,40.51,40.71,3300.0,39.2854,39.4695,39.2564,39.4502,3300.0
2009-10-26 11:10:00,40.72,40.78,40.49,40.56,10400.0,39.4599,39.518,39.237,39.3048,10400.0
2009-10-26 11:20:00,40.54,40.7,40.49,40.61,2200.0,39.2854,39.4405,39.237,39.3533,2200.0
2009-10-26 11:30:00,40.56,40.56,40.0,40.11,12200.0,39.3048,39.3048,38.7621,38.8687,12200.0
2009-10-26 11:40:00,40.21,40.21,39.97,40.01,4400.0,38.9656,38.9656,38.7331,38.7718,4400.0
2009-10-26 11:50:00,40.0,40.01,39.59,39.59,5400.0,38.7621,38.7718,38.3648,38.3648,5400.0
2009-10-26 12:00:00,39.63,39.68,39.41,39.53,14700.0,38.4036,38.452,38.1904,38.3067,14700.0
2009-10-26 12:10:00,39.5,39.68,39.5,39.68,3100.0,38.2776,38.452,38.2776,38.452,3100.0
2009-10-26 12:20:00,39.69,39.87,39.69,39.76,4300.0,38.4617,38.6362,38.4617,38.5296,4300.0
2009-10-26 12:30:00,39.8,39.89,39.79,39.89,4500.0,38.5683,38.6555,38.5586,38.6555,4500.0
2009-10-26 12:40:00,39.85,39.92,39.82,39.87,5200.0,38.6168,38.6846,38.5877,38.6362,5200.0
2009-10-26 12:50:00,39.86,40.11,39.86,39.97,7000.0,38.6265,38.8687,38.6265,38.7331,7000.0
2009-10-26 13:00:00,39.97,40.09,39.88,40.03,10400.0,38.7331,38.8494,38.6459,38.7912,10400.0
2009-10-26 13:10:00,40.05,40.17,40.02,40.09,10800.0,38.8106,38.9269,38.7815,38.8494,10800.0
2009-10-26 13:20:00,40.08,40.11,39.96,40.02,2500.0,38.8397,38.8687,38.7234,38.7815,2500.0
2009-10-26 13:30:00,40.04,40.19,40.01,40.17,2900.0,38.8009,38.9463,38.7718,38.9269,2900.0
2009-10-26 13:40:00,40.13,40.35,40.13,40.21,7300.0,38.8881,39.1013,38.8881,38.9656,7300.0
2009-10-26 13:50:00,40.21,40.44,40.12,40.4,12500.0,38.9656,39.1885,38.8784,39.1498,12500.0
2009-10-26 14:00:00,40.37,40.45,40.3,40.37,9900.0,39.1207,39.1982,39.0529,39.1207,9900.0
2009-10-26 14:10:00,40.38,40.38,40.13,40.14,4000.0,39.1304,39.1304,38.8881,38.8978,4000.0
2009-10-26 14:20:00,40.15,40.24,40.08,40.24,5900.0,38.9075,38.9947,38.8397,38.9947,5900.0
2009-10-26 14:30:00,40.2,40.23,40.06,40.17,4500.0,38.956,38.985,38.8203,38.9269,4500.0
2009-10-26 14:40:00,40.19,40.21,40.12,40.15,4900.0,38.9463,38.9656,38.8784,38.9075,4900.0
2009-10-26 14:50:00,40.16,40.33,40.13,40.26,3800.0,38.9172,39.0819,38.8881,39.0141,3800.0
2009-10-26 15:00:00,40.24,40.39,40.23,40.28,4300.0,38.9947,39.1401,38.985,39.0335,4300.0
2009-10-26 15:10:00,40.29,40.5,40.29,40.48,8500.0,39.0432,39.2467,39.0432,39.2273,8500.0
2009-10-26 15:20:00,40.47,40.53,40.36,40.4,20900.0,39.2176,39.2757,39.111,39.1498,20900.0
2009-10-26 15:30:00,40.42,40.46,40.35,40.35,9700.0,39.1691,39.2079,39.1013,39.1013,9700.0
2009-10-26 15:40:00,40.35,40.73,40.35,40.73,14800.0,39.1013,39.4695,39.1013,39.4695,14800.0
2009-10-26 15:50:00,40.76,40.78,40.5,40.6,24000.0,39.4986,39.518,39.2467,39.3436,24000.0
2009-10-27 09:30:00,40.23,40.33,39.65,40.32,21500.0,38.985,39.0819,38.423,39.0722,21500.0
2009-10-27 09:40:00,40.33,40.33,40.12,40.16,16500.0,39.0819,39.0819,38.8784,38.9172,16500.0
2009-10-27 09:50:00,40.16,40.2,39.67,39.67,12100.0,38.9172,38.956,38.4424,38.4424,12100.0
2009-10-27 10:00:00,39.61,39.66,39.15,39.38,17000.0,38.3842,38.4327,37.9384,38.1613,17000.0
2009-10-27 10:10:00,39.37,39.51,39.37,39.5,26800.0,38.1516,38.2873,38.1516,38.2776,26800.0
2009-10-27 10:20:00,39.45,39.68,39.38,39.66,13000.0,38.2292,38.452,38.1613,38.4327,13000.0
2009-10-27 10:30:00,39.68,39.68,39.39,39.39,19200.0,38.452,38.452,38.171,38.171,19200.0
2009-10-27 10:40:00,39.4,39.45,39.27,39.31,31400.0,38.1807,38.2292,38.0547,38.0935,31400.0
2009-10-27 10:50:00,39.33,39.33,38.71,38.95,42000.0,38.1129,38.1129,37.5121,37.7446,42000.0
2009-10-27 11:00:00,38.95,38.95,38.49,38.77,31700.0,37.7446,37.7446,37.2989,37.5702,31700.0
2009-10-27 11:10:00,38.77,38.91,38.69,38.8,15500.0,37.5702,37.7059,37.4927,37.5993,15500.0
2009-10-27 11:20:00,38.83,38.92,38.66,38.87,13300.0,37.6283,37.7156,37.4636,37.6671,13300.0
2009-10-27 11:30:00,38.94,39.0,38.84,38.88,16800.0,37.7349,37.7931,37.638,37.6768,16800.0
2009-10-27 11:40:00,38.97,39.01,38.78,38.78,9200.0,37.764,37.8028,37.5799,37.5799,9200.0
2009-10-27 11:50:00,38.82,38.85,38.79,38.8,4700.0,37.6187,37.6477,37.5896,37.5993,4700.0
2009-10-27 12:00:00,38.83,38.85,38.78,38.78,4000.0,37.6283,37.6477,37.5799,37.5799,4000.0
2009-10-27 12:10:00,38.78,39.01,38.78,38.91,3500.0,37.5799,37.8028,37.5799,37.7059,3500.0
2009-10-27 12:20:00,38.91,39.07,38.87,38.87,12900.0,37.7059,37.8609,37.6671,37.6671,12900.0
2009-10-27 12:30:00,38.87,38.89,38.65,38.68,6100.0,37.6671,37.6865,37.4539,37.483,6100.0
2009-10-27 12:40:00,38.66,38.74,38.58,38.58,9700.0,37.4636,37.5411,37.3861,37.3861,9700.0
2009-10-27 12:50:00,38.54,38.59,37.93,38.13,44800.0,37.3473,37.3958,36.7562,36.95,44800.0
2009-10-27 13:00:00,38.16,38.16,37.85,37.9,21400.0,36.9791,36.9791,36.6787,36.7271,21400.0
2009-10-27 13:10:00,37.88,37.88,37.41,37.53,134400.0,36.7077,36.7077,36.2523,36.3686,134400.0
2009-10-27 13:20:00,37.53,37.6,37.3,37.4,31800.0,36.3686,36.4364,36.1457,36.2426,31800.0
2009-10-27 13:30:00,37.4,37.42,37.13,37.35,35300.0,36.2426,36.262,35.981,36.1941,35300.0
2009-10-27 13:40:00,37.32,37.58,37.27,37.54,18200.0,36.1651,36.417,36.1166,36.3783,18200.0
2009-10-27 13:50:00,37.55,37.55,37.37,37.53,20500.0,36.388,36.388,36.2135,36.3686,20500.0
2009-10-27 14:00:00,37.47,37.56,37.46,37.47,18100.0,36.3104,36.3976,36.3007,36.3104,18100.0
2009-10-27 14:10:00,37.49,37.75,37.49,37.69,17000.0,36.3298,36.5818,36.3298,36.5236,17000.0
2009-10-27 14:20:00,37.7,37.85,37.66,37.84,10400.0,36.5333,36.6787,36.4946,36.669,10400.0
2009-10-27 14:30:00,37.81,37.9,37.68,37.77,20400.0,36.6399,36.7271,36.5139,36.6012,20400.0
2009-10-27 14:40:00,37.77,37.79,37.62,37.67,8700.0,36.6012,36.6205,36.4558,36.5042,8700.0
2009-10-27 14:50:00,37.69,37.89,37.69,37.85,12800.0,36.5236,36.7174,36.5236,36.6787,12800.0
2009-10-27 15:00:00,37.85,37.96,37.83,37.9,26200.0,36.6787,36.7853,36.6593,36.7271,26200.0
2009-10-27 15:10:00,37.89,37.98,37.88,37.98,16200.0,36.7174,36.8047,36.7077,36.8047,16200.0
2009-10-27 15:20:00,37.97,38.0,37.73,37.77,27600.0,36.795,36.824,36.5624,36.6012,27600.0
2009-10-27 15:30:00,37.8,37.85,37.68,37.81,23000.0,36.6302,36.6787,36.5139,36.6399,23000.0
2009-10-27 15:40:00,37.84,38.05,37.8,37.81,25100.0,36.669,36.8725,36.6302,36.6399,25100.0
2009-10-27 15:50:00,37.81,37.97,37.79,37.86,40200.0,36.6399,36.795,36.6205,36.6884,40200.0
2009-10-28 09:30:00,37.5,37.65,37.25,37.65,20200.0,36.3395,36.4849,36.0972,36.4849,20200.0
2009-10-28 09:40:00,37.45,38.08,37.45,37.85,6800.0,36.2911,36.9016,36.2911,36.6787,6800.0
2009-10-28 09:50:00,37.74,37.82,37.5,37.56,11900.0,36.5721,36.6496,36.3395,36.3976,11900.0
2009-10-28 10:00:00,37.55,37.62,37.36,37.42,16200.0,36.388,36.4558,36.2038,36.262,16200.0
2009-10-28 10:10:00,37.44,37.49,37.27,37.28,22400.0,36.2814,36.3298,36.1166,36.1263,22400.0
2009-10-28 10:20:00,37.28,37.33,37.23,37.25,9500.0,36.1263,36.1748,36.0779,36.0972,9500.0
2009-10-28 10:30:00,37.24,37.32,37.14,37.14,12500.0,36.0876,36.1651,35.9906,35.9906,12500.0
2009-10-28 10:40:00,37.14,37.17,36.46,36.5,46500.0,35.9906,36.0197,35.3317,35.3705,46500.0
2009-10-28 10:50:00,36.55,36.59,35.86,36.0,87800.0,35.4189,35.4577,34.7503,34.8859,87800.0
2009-10-28 11:00:00,36.0,36.06,35.45,35.53,105700.0,34.8859,34.9441,34.3529,34.4305,105700.0
2009-10-28 11:10:00,35.58,35.87,35.35,35.87,55400.0,34.4789,34.7599,34.256,34.7599,55400.0
2009-10-28 11:20:00,35.87,35.93,35.72,35.82,16800.0,34.7599,34.8181,34.6146,34.7115,16800.0
2009-10-28 11:30:00,35.85,36.0,35.79,35.98,18400.0,34.7406,34.8859,34.6824,34.8665,18400.0
2009-10-28 11:40:00,36.0,36.27,36.0,36.19,19500.0,34.8859,35.1476,34.8859,35.07,19500.0
2009-10-28 11:50:00,36.19,36.31,36.11,36.19,17100.0,35.07,35.1863,34.9925,35.07,17100.0
2009-10-28 12:00:00,36.13,36.22,36.13,36.17,7300.0,35.0119,35.0991,35.0119,35.0507,7300.0
2009-10-28 12:10:00,36.16,36.16,36.01,36.11,14500.0,35.041,35.041,34.8956,34.9925,14500.0
2009-10-28 12:20:00,36.05,36.13,36.0,36.06,59400.0,34.9344,35.0119,34.8859,34.9441,59400.0
2009-10-28 12:30:00,36.06,36.13,36.03,36.03,20900.0,34.9441,35.0119,34.915,34.915,20900.0
2009-10-28 12:40:00,36.03,36.04,35.87,35.87,13800.0,34.915,34.9247,34.7599,34.7599,13800.0
2009-10-28 12:50:00,35.86,35.89,35.59,35.69,13500.0,34.7503,34.7793,34.4886,34.5855,13500.0
2009-10-28 13:00:00,35.71,35.91,35.58,35.83,24400.0,34.6049,34.7987,34.4789,34.7212,24400.0
2009-10-28 13:10:00,35.83,36.02,35.83,35.97,9900.0,34.7212,34.9053,34.7212,34.8569,9900.0
2009-10-28 13:20:00,35.98,36.13,35.98,36.05,18500.0,34.8665,35.0119,34.8665,34.9344,18500.0
2009-10-28 13:30:00,36.04,36.2,36.04,36.06,10400.0,34.9247,35.0797,34.9247,34.9441,10400.0
2009-10-28 13:40:00,36.04,36.23,36.04,36.14,13700.0,34.9247,35.1088,34.9247,35.0216,13700.0
2009-10-28 13:50:00,36.15,36.15,35.86,35.9,15900.0,35.0313,35.0313,34.7503,34.789,15900.0
2009-10-28 14:00:00,35.87,35.88,35.62,35.63,23900.0,34.7599,34.7696,34.5177,34.5274,23900.0
2009-10-28 14:10:00,35.64,35.66,35.34,35.55,31400.0,34.5371,34.5564,34.2464,34.4499,31400.0
2009-10-28 14:20:00,35.57,35.59,35.38,35.39,29300.0,34.4692,34.4886,34.2851,34.2948,29300.0
2009-10-28 14:30:00,35.39,35.47,35.26,35.26,34700.0,34.2948,34.3723,34.1688,34.1688,34700.0
2009-10-28 14:40:00,35.27,35.29,35.19,35.23,32100.0,34.1785,34.1979,34.101,34.1398,32100.0
2009-10-28 14:50:00,35.22,35.52,35.22,35.46,21800.0,34.1301,34.4208,34.1301,34.3626,21800.0
2009-10-28 15:00:00,35.45,35.49,35.38,35.4,21400.0,34.3529,34.3917,34.2851,34.3045,21400.0
2009-10-28 15:10:00,35.4,35.4,34.81,34.94,92900.0,34.3045,34.3045,33.7328,33.8587,92900.0
2009-10-28 15:20:00,34.96,35.07,34.95,35.0,20400.0,33.8781,33.9847,33.8684,33.9169,20400.0
2009-10-28 15:30:00,35.0,35.17,34.95,34.98,22300.0,33.9169,34.0816,33.8684,33.8975,22300.0
2009-10-28 15:40:00,34.99,35.32,34.99,35.32,32500.0,33.9072,34.227,33.9072,34.227,32500.0
2009-10-28 15:50:00,35.33,35.81,35.23,35.6,136100.0,34.2367,34.7018,34.1398,34.4983,136100.0
2009-10-29 09:30:00,35.8,36.5,35.8,36.48,24800.0,34.6921,35.3705,34.6921,35.3511,24800.0
2009-10-29 09:40:00,36.47,36.5,36.2,36.37,6900.0,35.3414,35.3705,35.0797,35.2445,6900.0
2009-10-29 09:50:00,36.43,37.09,36.31,37.08,12700.0,35.3026,35.9422,35.1863,35.9325,12700.0
2009-10-29 10:00:00,37.09,37.16,36.78,37.03,12500.0,35.9422,36.01,35.6418,35.8841,12500.0
2009-10-29 10:10:00,37.03,37.18,36.91,37.18,11900.0,35.8841,36.0294,35.7678,36.0294,11900.0
2009-10-29 10:20:00,37.16,37.37,37.08,37.17,8400.0,36.01,36.2135,35.9325,36.0197,8400.0
2009-10-29 10:30:00,37.18,37.55,37.17,37.28,57200.0,36.0294,36.388,36.0197,36.1263,57200.0
2009-10-29 10:40:00,37.28,37.31,37.25,37.31,9000.0,36.1263,36.1554,36.0972,36.1554,9000.0
2009-10-29 10:50:00,37.31,37.35,37.25,37.35,11400.0,36.1554,36.1941,36.0972,36.1941,11400.0
2009-10-29 11:00:00,37.36,37.48,37.34,37.34,8500.0,36.2038,36.3201,36.1845,36.1845,8500.0
2009-10-29 11:10:00,37.35,37.41,37.28,37.3,5900.0,36.1941,36.2523,36.1263,36.1457,5900.0
2009-10-29 11:20:00,37.32,37.61,37.32,37.57,10000.0,36.1651,36.4461,36.1651,36.4073,10000.0
2009-10-29 11:30:00,37.56,37.56,37.43,37.45,4600.0,36.3976,36.3976,36.2717,36.2911,4600.0
2009-10-29 11:40:00,37.43,37.43,37.25,37.31,4800.0,36.2717,36.2717,36.0972,36.1554,4800.0
2009-10-29 11:50:00,37.29,37.3,37.25,37.27,6200.0,36.136,36.1457,36.0972,36.1166,6200.0
2009-10-29 12:00:00,37.29,37.33,37.26,37.27,6300.0,36.136,36.1748,36.1069,36.1166,6300.0
2009-10-29 12:10:00,37.29,37.39,37.25,37.39,4700.0,36.136,36.2329,36.0972,36.2329,4700.0
2009-10-29 12:20:00,37.37,37.47,37.32,37.36,6800.0,36.2135,36.3104,36.1651,36.2038,6800.0
2009-10-29 12:30:00,37.38,37.57,37.38,37.52,8000.0,36.2232,36.4073,36.2232,36.3589,8000.0
2009-10-29 12:40:00,37.53,37.57,37.52,37.55,3300.0,36.3686,36.4073,36.3589,36.388,3300.0
2009-10-29 12:50:00,37.54,37.67,37.54,37.61,7900.0,36.3783,36.5042,36.3783,36.4461,7900.0
2009-10-29 13:00:00,37.62,37.62,37.48,37.52,5300.0,36.4558,36.4558,36.3201,36.3589,5300.0
2009-10-29 13:10:00,37.5,37.51,37.32,37.39,3300.0,36.3395,36.3492,36.1651,36.2329,3300.0
2009-10-29 13:20:00,37.41,37.42,37.25,37.31,2100.0,36.2523,36.262,36.0972,36.1554,2100.0
2009-10-29 13:30:00,37.35,37.42,37.31,37.4,4300.0,36.1941,36.262,36.1554,36.2426,4300.0
2009-10-29 13:40:00,37.45,37.46,37.4,37.46,3600.0,36.2911,36.3007,36.2426,36.3007,3600.0
2009-10-29 13:50:00,37.48,37.48,37.37,37.38,1500.0,36.3201,36.3201,36.2135,36.2232,1500.0
2009-10-29 14:00:00,37.37,37.37,37.31,37.31,3900.0,36.2135,36.2135,36.1554,36.1554,3900.0
2009-10-29 14:10:00,37.31,37.32,37.29,37.32,2400.0,36.1554,36.1651,36.136,36.1651,2400.0
2009-10-29 14:20:00,37.3,37.31,37.26,37.27,4500.0,36.1457,36.1554,36.1069,36.1166,4500.0
2009-10-29 14:30:00,37.28,37.38,37.28,37.32,6800.0,36.1263,36.2232,36.1263,36.1651,6800.0
2009-10-29 14:40:00,37.32,37.36,37.32,37.35,4000.0,36.1651,36.2038,36.1651,36.1941,4000.0
2009-10-29 14:50:00,37.32,37.41,37.31,37.38,6200.0,36.1651,36.2523,36.1554,36.2232,6200.0
2009-10-29 15:00:00,37.37,37.61,37.36,37.6,16700.0,36.2135,36.4461,36.2038,36.4364,16700.0
2009-10-29 15:10:00,37.61,37.63,37.45,37.45,6200.0,36.4461,36.4655,36.2911,36.2911,6200.0
2009-10-29 15:20:00,37.46,37.46,37.42,37.43,8500.0,36.3007,36.3007,36.262,36.2717,8500.0
2009-10-29 15:30:00,37.42,37.46,37.4,37.4,17400.0,36.262,36.3007,36.2426,36.2426,17400.0
2009-10-29 15:40:00,37.4,37.4,37.28,37.29,27900.0,36.2426,36.2426,36.1263,36.136,27900.0
2009-10-29 15:50:00,37.28,37.29,37.2,37.22,32700.0,36.1263,36.136,36.0488,36.0682,32700.0
2009-10-30 09:30:00,37.08,37.17,36.69,36.78,8400.0,35.9325,36.0197,35.5546,35.6418,8400.0
2009-10-30 09:40:00,36.66,36.88,36.46,36.57,10600.0,35.5255,35.7387,35.3317,35.4383,10600.0
2009-10-30 09:50:00,36.58,36.97,36.51,36.78,4400.0,35.448,35.8259,35.3801,35.6418,4400.0
2009-10-30 10:00:00,36.8,37.15,36.8,37.08,12800.0,35.6612,36.0003,35.6612,35.9325,12800.0
2009-10-30 10:10:00,37.05,37.14,36.4,36.52,43400.0,35.9034,35.9906,35.2735,35.3898,43400.0
2009-10-30 10:20:00,36.53,36.61,36.27,36.32,6200.0,35.3995,35.477,35.1476,35.196,6200.0
2009-10-30 10:30:00,36.29,36.32,35.97,36.2,17000.0,35.167,35.196,34.8569,35.0797,17000.0
2009-10-30 10:40:00,36.18,36.28,36.03,36.28,6000.0,35.0604,35.1573,34.915,35.1573,6000.0
2009-10-30 10:50:00,36.24,36.5,36.24,36.5,2100.0,35.1185,35.3705,35.1185,35.3705,2100.0
2009-10-30 11:00:00,36.43,36.62,36.43,36.45,3200.0,35.3026,35.4867,35.3026,35.322,3200.0
2009-10-30 11:10:00,36.45,36.45,36.2,36.2,3100.0,35.322,35.322,35.0797,35.0797,3100.0
2009-10-30 11:20:00,36.2,36.26,36.05,36.05,4700.0,35.0797,35.1379,34.9344,34.9344,4700.0
2009-10-30 11:30:00,36.08,36.09,35.81,35.81,4000.0,34.9635,34.9731,34.7018,34.7018,4000.0
2009-10-30 11:40:00,35.85,35.91,35.85,35.9,4400.0,34.7406,34.7987,34.7406,34.789,4400.0
2009-10-30 11:50:00,35.85,35.85,35.54,35.74,8600.0,34.7406,34.7406,34.4402,34.634,8600.0
2009-10-30 12:00:00,35.7,35.88,35.7,35.88,3800.0,34.5952,34.7696,34.5952,34.7696,3800.0
2009-10-30 12:10:00,35.97,35.97,35.56,35.56,4000.0,34.8569,34.8569,34.4595,34.4595,4000.0
2009-10-30 12:20:00,35.57,35.61,35.45,35.46,10800.0,34.4692,34.508,34.3529,34.3626,10800.0
2009-10-30 12:30:00,35.44,35.55,35.31,35.54,13300.0,34.3433,34.4499,34.2173,34.4402,13300.0
2009-10-30 12:40:00,35.56,35.57,35.27,35.33,8100.0,34.4595,34.4692,34.1785,34.2367,8100.0
2009-10-30 12:50:00,35.31,35.39,35.28,35.3,11000.0,34.2173,34.2948,34.1882,34.2076,11000.0
2009-10-30 13:00:00,35.31,35.55,35.31,35.52,3000.0,34.2173,34.4499,34.2173,34.4208,3000.0
2009-10-30 13:10:00,35.5,35.61,35.47,35.49,6600.0,34.4014,34.508,34.3723,34.3917,6600.0
2009-10-30 13:20:00,35.45,35.5,35.29,35.3,5400.0,34.3529,34.4014,34.1979,34.2076,5400.0
2009-10-30 13:30:00,35.33,35.33,35.05,35.2,4100.0,34.2367,34.2367,33.9653,34.1107,4100.0
2009-10-30 13:40:00,35.22,35.44,35.22,35.44,900.0,34.1301,34.3433,34.1301,34.3433,900.0
2009-10-30 13:50:00,35.41,35.5,35.31,35.31,2500.0,34.3142,34.4014,34.2173,34.2173,2500.0
2009-10-30 14:00:00,35.33,35.63,35.33,35.58,5600.0,34.2367,34.5274,34.2367,34.4789,5600.0
2009-10-30 14:10:00,35.58,35.68,35.02,35.4,43200.0,34.4789,34.5758,33.9363,34.3045,43200.0
2009-10-30 14:20:00,35.41,35.41,35.27,35.39,6000.0,34.3142,34.3142,34.1785,34.2948,6000.0
2009-10-30 14:30:00,35.41,35.46,35.17,35.37,4000.0,34.3142,34.3626,34.0816,34.2754,4000.0
2009-10-30 14:40:00,35.39,35.52,35.32,35.45,6600.0,34.2948,34.4208,34.227,34.3529,6600.0
2009-10-30 14:50:00,35.43,35.65,35.42,35.63,7800.0,34.3336,34.5468,34.3239,34.5274,7800.0
2009-10-30 15:00:00,35.65,35.65,35.24,35.35,15600.0,34.5468,34.5468,34.1494,34.256,15600.0
2009-10-30 15:10:00,35.37,35.62,35.37,35.41,10200.0,34.2754,34.5177,34.2754,34.3142,10200.0
2009-10-30 15:20:00,35.42,35.61,35.28,35.44,8700.0,34.3239,34.508,34.1882,34.3433,8700.0
2009-10-30 15:30:00,35.44,36.01,35.43,35.85,53700.0,34.3433,34.8956,34.3336,34.7406,53700.0
2009-10-30 15:40:00,35.84,36.09,35.84,36.01,18500.0,34.7309,34.9731,34.7309,34.8956,18500.0
2009-10-30 15:50:00,36.0,36.01,35.79,35.79,65400.0,34.8859,34.8956,34.6824,34.6824,65400.0
2009-11-02 09:30:00,36.33,38.0,36.33,38.0,105200.0,35.2057,36.824,35.2057,36.824,105200.0
2009-11-02 09:40:00,38.07,38.61,37.86,38.13,89900.0,36.8919,37.4152,36.6884,36.95,89900.0
2009-11-02 09:50:00,38.15,38.25,37.83,38.15,26400.0,36.9694,37.0663,36.6593,36.9694,26400.0
2009-11-02 10:00:00,38.15,38.71,38.15,38.26,35100.0,36.9694,37.5121,36.9694,37.076,35100.0
2009-11-02 10:10:00,38.27,38.27,37.75,38.13,9800.0,37.0857,37.0857,36.5818,36.95,9800.0
2009-11-02 10:20:00,38.09,38.43,37.9,38.37,21300.0,36.9112,37.2407,36.7271,37.1826,21300.0
2009-11-02 10:30:00,38.38,38.55,38.37,38.49,12100.0,37.1923,37.357,37.1826,37.2989,12100.0
2009-11-02 10:40:00,38.47,38.47,37.9,38.01,8000.0,37.2795,37.2795,36.7271,36.8337,8000.0
2009-11-02 10:50:00,38.03,38.08,37.61,37.61,13600.0,36.8531,36.9016,36.4461,36.4461,13600.0
2009-11-02 11:00:00,37.6,37.85,37.47,37.84,14800.0,36.4364,36.6787,36.3104,36.669,14800.0
2009-11-02 11:10:00,37.76,37.93,37.67,37.79,7100.0,36.5915,36.7562,36.5042,36.6205,7100.0
2009-11-02 11:20:00,37.8,37.99,37.78,37.88,9500.0,36.6302,36.8143,36.6108,36.7077,9500.0
2009-11-02 11:30:00,37.98,38.12,37.94,37.98,5800.0,36.8047,36.9403,36.7659,36.8047,5800.0
2009-11-02 11:40:00,37.96,38.12,37.92,38.12,3700.0,36.7853,36.9403,36.7465,36.9403,3700.0
2009-11-02 11:50:00,38.09,38.2,38.0,38.09,5300.0,36.9112,37.0178,36.824,36.9112,5300.0
2009-11-02 12:00:00,38.04,38.19,37.91,38.0,12700.0,36.8628,37.0082,36.7368,36.824,12700.0
2009-11-02 12:10:00,38.05,38.05,37.72,37.87,4900.0,36.8725,36.8725,36.5527,36.6981,4900.0
2009-11-02 12:20:00,37.92,37.94,37.81,37.81,2500.0,36.7465,36.7659,36.6399,36.6399,2500.0
2009-11-02 12:30:00,37.77,37.81,37.55,37.58,8500.0,36.6012,36.6399,36.388,36.417,8500.0
2009-11-02 12:40:00,37.56,37.61,37.48,37.56,8500.0,36.3976,36.4461,36.3201,36.3976,8500.0
2009-11-02 12:50:00,37.55,37.55,37.01,37.25,32200.0,36.388,36.388,35.8647,36.0972,32200.0
2009-11-02 13:00:00,37.25,37.47,37.13,37.25,15500.0,36.0972,36.3104,35.981,36.0972,15500.0
2009-11-02 13:10:00,37.3,37.4,37.11,37.31,8600.0,36.1457,36.2426,35.9616,36.1554,8600.0
2009-11-02 13:20:00,37.34,37.55,37.34,37.53,3200.0,36.1845,36.388,36.1845,36.3686,3200.0
2009-11-02 13:30:00,37.52,37.52,37.1,37.18,6300.0,36.3589,36.3589,35.9519,36.0294,6300.0
2009-11-02 13:40:00,37.14,37.33,37.09,37.12,5400.0,35.9906,36.1748,35.9422,35.9713,5400.0
2009-11-02 13:50:00,37.12,37.13,37.0,37.04,10000.0,35.9713,35.981,35.855,35.8937,10000.0
2009-11-02 14:00:00,37.01,37.04,36.8,36.85,9300.0,35.8647,35.8937,35.6612,35.7096,9300.0
2009-11-02 14:10:00,36.84,37.08,36.84,36.93,8100.0,35.6999,35.9325,35.6999,35.7871,8100.0
2009-11-02 14:20:00,36.98,37.24,36.96,37.17,8000.0,35.8356,36.0876,35.8162,36.0197,8000.0
2009-11-02 14:30:00,37.22,37.36,37.12,37.29,8800.0,36.0682,36.2038,35.9713,36.136,8800.0
2009-11-02 14:40:00,37.3,37.47,37.28,37.31,7300.0,36.1457,36.3104,36.1263,36.1554,7300.0
2009-11-02 14:50:00,37.27,37.42,37.06,37.21,8000.0,36.1166,36.262,35.9131,36.0585,8000.0
2009-11-02 15:00:00,37.28,37.36,37.16,37.16,9600.0,36.1263,36.2038,36.01,36.01,9600.0
2009-11-02 15:10:00,37.21,37.26,37.08,37.12,7100.0,36.0585,36.1069,35.9325,35.9713,7100.0
2009-11-02 15:20:00,37.07,37.24,37.05,37.17,7600.0,35.9228,36.0876,35.9034,36.0197,7600.0
2009-11-02 15:30:00,37.19,37.44,37.19,37.38,10500.0,36.0391,36.2814,36.0391,36.2232,10500.0
2009-11-02 15:40:00,37.42,37.62,37.41,37.45,17600.0,36.262,36.4558,36.2523,36.2911,17600.0
2009-11-02 15:50:00,37.46,37.66,37.46,37.55,29100.0,36.3007,36.4946,36.3007,36.388,29100.0
2009-11-03 09:30:00,37.1,37.74,37.02,37.2,16300.0,35.9519,36.5721,35.8744,36.0488,16300.0
2009-11-03 09:40:00,37.44,37.44,37.03,37.26,8100.0,36.2814,36.2814,35.8841,36.1069,8100.0
2009-11-03 09:50:00,37.25,37.54,37.24,37.5,9200.0,36.0972,36.3783,36.0876,36.3395,9200.0
2009-11-03 10:00:00,37.5,37.96,37.25,37.96,13300.0,36.3395,36.7853,36.0972,36.7853,13300.0
2009-11-03 10:10:00,37.84,37.9,37.36,37.42,20700.0,36.669,36.7271,36.2038,36.262,20700.0
2009-11-03 10:20:00,37.41,37.59,37.28,37.5,8600.0,36.2523,36.4267,36.1263,36.3395,8600.0
2009-11-03 10:30:00,37.5,37.7,37.4,37.58,5800.0,36.3395,36.5333,36.2426,36.417,5800.0
2009-11-03 10:40:00,37.59,37.68,37.45,37.68,10100.0,36.4267,36.5139,36.2911,36.5139,10100.0
2009-11-03 10:50:00,37.67,37.83,37.38,37.44,6100.0,36.5042,36.6593,36.2232,36.2814,6100.0
2009-11-03 11:00:00,37.46,37.49,37.26,37.36,5400.0,36.3007,36.3298,36.1069,36.2038,5400.0
2009-11-03 11:10:00,37.4,37.71,37.33,37.71,5600.0,36.2426,36.543,36.1748,36.543,5600.0
2009-11-03 11:20:00,37.71,38.04,37.7,37.81,9400.0,36.543,36.8628,36.5333,36.6399,9400.0
2009-11-03 11:30:00,37.75,37.8,37.38,37.42,3800.0,36.5818,36.6302,36.2232,36.262,3800.0
2009-11-03 11:40:00,37.46,37.58,37.39,37.44,4700.0,36.3007,36.417,36.2329,36.2814,4700.0
2009-11-03 11:50:00,37.42,37.46,37.32,37.34,4300.0,36.262,36.3007,36.1651,36.1845,4300.0
2009-11-03 12:00:00,37.34,37.56,37.25,37.44,3000.0,36.1845,36.3976,36.0972,36.2814,3000.0
2009-11-03 12:10:00,37.47,37.49,37.29,37.29,6600.0,36.3104,36.3298,36.136,36.136,6600.0
2009-11-03 12:20:00,37.29,37.52,37.29,37.45,3300.0,36.136,36.3589,36.136,36.2911,3300.0
2009-11-03 12:30:00,37.46,37.79,37.46,37.78,10200.0,36.3007,36.6205,36.3007,36.6108,10200.0
2009-11-03 12:40:00,37.65,37.67,37.51,37.6,2400.0,36.4849,36.5042,36.3492,36.4364,2400.0
2009-11-03 12:50:00,37.6,37.7,37.52,37.53,3500.0,36.4364,36.5333,36.3589,36.3686,3500.0
2009-11-03 13:00:00,37.52,37.61,37.4,37.46,2100.0,36.3589,36.4461,36.2426,36.3007,2100.0
2009-11-03 13:10:00,37.45,37.55,37.45,37.46,1400.0,36.2911,36.388,36.2911,36.3007,1400.0
2009-11-03 13:20:00,37.46,37.59,37.41,37.49,2700.0,36.3007,36.4267,36.2523,36.3298,2700.0
2009-11-03 13:30:00,37.5,37.5,37.34,37.34,3900.0,36.3395,36.3395,36.1845,36.1845,3900.0
2009-11-03 13:40:00,37.45,37.45,37.31,37.38,700.0,36.2911,36.2911,36.1554,36.2232,700.0
2009-11-03 13:50:00,37.45,37.7,37.45,37.68,5800.0,36.2911,36.5333,36.2911,36.5139,5800.0
2009-11-03 14:00:00,37.76,38.08,37.76,38.07,13800.0,36.5915,36.9016,36.5915,36.8919,13800.0
2009-11-03 14:10:00,38.07,38.08,37.96,38.0,8900.0,36.8919,36.9016,36.7853,36.824,8900.0
2009-11-03 14:20:00,38.04,38.06,37.84,37.86,4800.0,36.8628,36.8822,36.669,36.6884,4800.0
2009-11-03 14:30:00,37.86,37.95,37.67,37.7,5700.0,36.6884,36.7756,36.5042,36.5333,5700.0
2009-11-03 14:40:00,37.7,37.81,37.7,37.81,3200.0,36.5333,36.6399,36.5333,36.6399,3200.0
2009-11-03 14:50:00,37.79,37.8,37.6,37.76,5600.0,36.6205,36.6302,36.4364,36.5915,5600.0
2009-11-03 15:00:00,37.75,37.83,37.63,37.64,4300.0,36.5818,36.6593,36.4655,36.4752,4300.0
2009-11-03 15:10:00,37.71,37.87,37.68,37.86,3600.0,36.543,36.6981,36.5139,36.6884,3600.0
2009-11-03 15:20:00,37.87,37.91,37.78,37.91,6600.0,36.6981,36.7368,36.6108,36.7368,6600.0
2009-11-03 15:30:00,37.91,38.0,37.78,37.88,8300.0,36.7368,36.824,36.6108,36.7077,8300.0
2009-11-03 15:40:00,37.87,37.99,37.69,37.93,14300.0,36.6981,36.8143,36.5236,36.7562,14300.0
2009-11-03 15:50:00,37.98,38.04,37.75,38.04,23200.0,36.8047,36.8628,36.5818,36.8628,23200.0
2009-11-04 09:30:00,38.7,39.48,38.43,38.43,12800.0,37.5024,38.2582,37.2407,37.2407,12800.0
2009-11-04 09:40:00,38.37,38.59,38.26,38.59,12000.0,37.1826,37.3958,37.076,37.3958,12000.0
2009-11-04 09:50:00,38.55,38.62,38.41,38.59,8700.0,37.357,37.4248,37.2213,37.3958,8700.0
2009-11-04 10:00:00,38.58,39.04,38.52,39.01,10600.0,37.3861,37.8318,37.3279,37.8028,10600.0
2009-11-04 10:10:00,38.99,39.14,38.81,38.89,9300.0,37.7834,37.9288,37.609,37.6865,9300.0
2009-11-04 10:20:00,38.87,38.95,38.49,38.49,5000.0,37.6671,37.7446,37.2989,37.2989,5000.0
2009-11-04 10:30:00,38.51,39.08,38.51,39.04,45800.0,37.3183,37.8706,37.3183,37.8318,45800.0
2009-11-04 10:40:00,39.04,39.06,38.96,38.96,4900.0,37.8318,37.8512,37.7543,37.7543,4900.0
2009-11-04 10:50:00,38.97,39.05,38.92,39.04,16300.0,37.764,37.8415,37.7156,37.8318,16300.0
2009-11-04 11:00:00,39.05,39.07,38.91,38.99,10300.0,37.8415,37.8609,37.7059,37.7834,10300.0
2009-11-04 11:10:00,38.97,39.01,38.9,38.97,16400.0,37.764,37.8028,37.6962,37.764,16400.0
2009-11-04 11:20:00,38.99,39.02,38.94,39.02,3100.0,37.7834,37.8125,37.7349,37.8125,3100.0
2009-11-04 11:30:00,39.03,39.04,38.75,38.86,4800.0,37.8222,37.8318,37.5508,37.6574,4800.0
2009-11-04 11:40:00,38.76,38.9,38.72,38.81,6700.0,37.5605,37.6962,37.5218,37.609,6700.0
2009-11-04 11:50:00,38.83,38.98,38.8,38.94,9900.0,37.6283,37.7737,37.5993,37.7349,9900.0
2009-11-04 12:00:00,38.9,38.97,38.83,38.9,4900.0,37.6962,37.764,37.6283,37.6962,4900.0
2009-11-04 12:10:00,38.95,38.97,38.74,38.76,7500.0,37.7446,37.764,37.5411,37.5605,7500.0
2009-11-04 12:20:00,38.75,38.88,38.72,38.73,3700.0,37.5508,37.6768,37.5218,37.5314,3700.0
2009-11-04 12:30:00,38.77,38.91,38.75,38.9,3900.0,37.5702,37.7059,37.5508,37.6962,3900.0
2009-11-04 12:40:00,38.89,38.93,38.85,38.86,2200.0,37.6865,37.7253,37.6477,37.6574,2200.0
2009-11-04 12:50:00,38.73,38.87,38.71,38.8,5700.0,37.5314,37.6671,37.5121,37.5993,5700.0
2009-11-04 13:00:00,38.75,38.84,38.71,38.74,4400.0,37.5508,37.638,37.5121,37.5411,4400.0
2009-11-04 13:10:00,38.79,38.89,38.75,38.75,6200.0,37.5896,37.6865,37.5508,37.5508,6200.0
2009-11-04 13:20:00,38.78,38.85,38.74,38.85,4700.0,37.5799,37.6477,37.5411,37.6477,4700.0
2009-11-04 13:30:00,38.82,38.96,38.81,38.87,14700.0,37.6187,37.7543,37.609,37.6671,14700.0
2009-11-04 13:40:00,38.74,38.89,38.74,38.85,3200.0,37.5411,37.6865,37.5411,37.6477,3200.0
2009-11-04 13:50:00,38.83,38.83,38.71,38.79,10200.0,37.6283,37.6283,37.5121,37.5896,10200.0
2009-11-04 14:00:00,38.77,38.83,38.74,38.74,6100.0,37.5702,37.6283,37.5411,37.5411,6100.0
2009-11-04 14:10:00,38.79,39.04,38.79,38.98,11800.0,37.5896,37.8318,37.5896,37.7737,11800.0
2009-11-04 14:20:00,38.91,39.05,38.53,38.54,15300.0,37.7059,37.8415,37.3376,37.3473,15300.0
2009-11-04 14:30:00,38.51,38.9,38.44,38.86,15500.0,37.3183,37.6962,37.2504,37.6574,15500.0
2009-11-04 14:40:00,38.81,39.0,38.8,38.82,6500.0,37.609,37.7931,37.5993,37.6187,6500.0
2009-11-04 14:50:00,38.81,38.84,38.75,38.81,10000.0,37.609,37.638,37.5508,37.609,10000.0
2009-11-04 15:00:00,38.87,38.87,38.55,38.71,12900.0,37.6671,37.6671,37.357,37.5121,12900.0
2009-11-04 15:10:00,38.71,38.85,38.58,38.72,22300.0,37.5121,37.6477,37.3861,37.5218,22300.0
2009-11-04 15:20:00,38.69,38.91,38.59,38.75,27800.0,37.4927,37.7059,37.3958,37.5508,27800.0
2009-11-04 15:30:00,38.75,38.8,38.46,38.6,21000.0,37.5508,37.5993,37.2698,37.4055,21000.0
2009-11-04 15:40:00,38.63,38.8,38.53,38.58,48900.0,37.4345,37.5993,37.3376,37.3861,48900.0
2009-11-04 15:50:00,38.57,38.65,38.32,38.37,39900.0,37.3764,37.4539,37.1341,37.1826,39900.0
2009-11-05 09:30:00,40.75,42.32,40.56,42.05,166100.0,39.4889,41.0103,39.3048,40.7487,166100.0
2009-11-05 09:40:00,41.99,43.13,41.82,42.92,129700.0,40.6906,41.7953,40.5258,41.5918,129700.0
2009-11-05 09:50:00,42.91,43.37,42.22,42.5,111100.0,41.5821,42.0279,40.9134,41.1848,111100.0
2009-11-05 10:00:00,42.53,42.88,42.3,42.42,62500.0,41.2138,41.553,40.991,41.1072,62500.0
2009-11-05 10:10:00,42.43,42.5,42.21,42.43,27100.0,41.1169,41.1848,40.9037,41.1169,27100.0
2009-11-05 10:20:00,42.39,42.66,42.33,42.66,59100.0,41.0782,41.3398,41.02,41.3398,59100.0
2009-11-05 10:30:00,42.64,43.16,42.62,43.12,52500.0,41.3204,41.8243,41.3011,41.7856,52500.0
2009-11-05 10:40:00,43.14,43.38,43.07,43.3,87100.0,41.805,42.0375,41.7371,41.96,87100.0
2009-11-05 10:50:00,43.3,43.75,43.21,43.57,55300.0,41.96,42.3961,41.8728,42.2217,55300.0
2009-11-05 11:00:00,43.57,44.18,43.55,44.05,59700.0,42.2217,42.8128,42.2023,42.6868,59700.0
2009-11-05 11:10:00,44.04,44.17,43.93,44.0,63100.0,42.6771,42.8031,42.5705,42.6384,63100.0
2009-11-05 11:20:00,44.0,44.18,43.91,44.13,45200.0,42.6384,42.8128,42.5511,42.7643,45200.0
2009-11-05 11:30:00,44.15,44.15,43.59,43.66,42900.0,42.7837,42.7837,42.241,42.3089,42900.0
2009-11-05 11:40:00,43.67,43.7,43.13,43.29,45800.0,42.3186,42.3476,41.7953,41.9503,45800.0
2009-11-05 11:50:00,43.31,43.45,42.84,42.9,38300.0,41.9697,42.1054,41.5143,41.5724,38300.0
2009-11-05 12:00:00,42.87,42.99,42.85,42.9,15500.0,41.5433,41.6596,41.5239,41.5724,15500.0
2009-11-05 12:10:00,42.94,43.0,42.83,42.99,35300.0,41.6112,41.6693,41.5046,41.6596,35300.0
2009-11-05 12:20:00,43.0,43.14,42.92,43.0,16400.0,41.6693,41.805,41.5918,41.6693,16400.0
2009-11-05 12:30:00,43.0,43.48,42.99,43.46,27100.0,41.6693,42.1344,41.6596,42.1151,27100.0
2009-11-05 12:40:00,43.48,43.6,43.24,43.24,16200.0,42.1344,42.2507,41.9019,41.9019,16200.0
2009-11-05 12:50:00,43.24,43.29,42.98,43.29,22500.0,41.9019,41.9503,41.6499,41.9503,22500.0
2009-11-05 13:00:00,43.31,43.35,43.0,43.1,20000.0,41.9697,42.0085,41.6693,41.7662,20000.0
2009-11-05 13:10:00,43.08,43.25,43.06,43.19,14000.0,41.7468,41.9116,41.7274,41.8534,14000.0
2009-11-05 13:20:00,43.2,43.47,43.2,43.4,15900.0,41.8631,42.1248,41.8631,42.0569,15900.0
2009-11-05 13:30:00,43.37,43.4,43.3,43.3,20100.0,42.0279,42.0569,41.96,41.96,20100.0
2009-11-05 13:40:00,43.32,43.37,43.1,43.32,24200.0,41.9794,42.0279,41.7662,41.9794,24200.0
2009-11-05 13:50:00,43.31,43.31,43.05,43.14,14200.0,41.9697,41.9697,41.7178,41.805,14200.0
2009-11-05 14:00:00,43.11,43.14,42.94,43.01,42000.0,41.7759,41.805,41.6112,41.679,42000.0
2009-11-05 14:10:00,43.02,43.2,43.01,43.07,20100.0,41.6887,41.8631,41.679,41.7371,20100.0
2009-11-05 14:20:00,43.06,43.5,43.06,43.46,21000.0,41.7274,42.1538,41.7274,42.1151,21000.0
2009-11-05 14:30:00,43.46,43.47,43.3,43.38,24300.0,42.1151,42.1248,41.96,42.0375,24300.0
2009-11-05 14:40:00,43.37,43.8,43.3,43.77,29600.0,42.0279,42.4445,41.96,42.4155,29600.0
2009-11-05 14:50:00,43.74,43.97,43.74,43.93,34100.0,42.3864,42.6093,42.3864,42.5705,34100.0
2009-11-05 15:00:00,43.91,43.98,43.67,43.88,56500.0,42.5511,42.619,42.3186,42.5221,56500.0
2009-11-05 15:10:00,43.88,43.94,43.77,43.93,53900.0,42.5221,42.5802,42.4155,42.5705,53900.0
2009-11-05 15:20:00,43.94,43.94,43.7,43.88,24500.0,42.5802,42.5802,42.3476,42.5221,24500.0
2009-11-05 15:30:00,43.88,43.88,43.41,43.51,54000.0,42.5221,42.5221,42.0666,42.1635,54000.0
2009-11-05 15:40:00,43.51,43.53,43.23,43.32,80300.0,42.1635,42.1829,41.8922,41.9794,80300.0
2009-11-05 15:50:00,43.35,43.93,43.32,43.91,126200.0,42.0085,42.5705,41.9794,42.5511,126200.0
2009-11-06 09:30:00,43.78,43.86,43.29,43.75,39500.0,42.4252,42.5027,41.9503,42.3961,39500.0
2009-11-06 09:40:00,43.81,44.58,43.81,44.3,65100.0,42.4542,43.2004,42.4542,42.9291,65100.0
2009-11-06 09:50:00,44.33,44.92,44.28,44.91,54700.0,42.9581,43.5299,42.9097,43.5202,54700.0
2009-11-06 10:00:00,44.9,45.2,44.81,44.94,49200.0,43.5105,43.8012,43.4233,43.5493,49200.0
2009-11-06 10:10:00,44.98,45.07,44.76,44.76,20700.0,43.588,43.6752,43.3748,43.3748,20700.0
2009-11-06 10:20:00,44.77,44.77,44.25,44.31,32900.0,43.3845,43.3845,42.8806,42.9388,32900.0
2009-11-06 10:30:00,44.37,44.37,44.0,44.15,27300.0,42.9969,42.9969,42.6384,42.7837,27300.0
2009-11-06 10:40:00,44.14,44.22,43.74,44.02,9300.0,42.774,42.8515,42.3864,42.6577,9300.0
2009-11-06 10:50:00,44.03,44.27,44.03,44.23,10100.0,42.6674,42.9,42.6674,42.8612,10100.0
2009-11-06 11:00:00,44.19,44.27,44.1,44.26,13400.0,42.8225,42.9,42.7353,42.8903,13400.0
2009-11-06 11:10:00,44.26,44.27,44.13,44.2,9500.0,42.8903,42.9,42.7643,42.8322,9500.0
2009-11-06 11:20:00,44.23,44.3,44.1,44.29,10800.0,42.8612,42.9291,42.7353,42.9194,10800.0
2009-11-06 11:30:00,44.25,44.45,44.2,44.33,32600.0,42.8806,43.0744,42.8322,42.9581,32600.0
2009-11-06 11:40:00,44.36,44.36,44.17,44.32,18600.0,42.9872,42.9872,42.8031,42.9485,18600.0
2009-11-06 11:50:00,44.31,44.31,44.15,44.19,10600.0,42.9388,42.9388,42.7837,42.8225,10600.0
2009-11-06 12:00:00,44.2,44.28,44.19,44.23,2700.0,42.8322,42.9097,42.8225,42.8612,2700.0
2009-11-06 12:10:00,44.26,44.42,44.26,44.37,25400.0,42.8903,43.0454,42.8903,42.9969,25400.0
2009-11-06 12:20:00,44.34,44.42,44.27,44.38,12700.0,42.9678,43.0454,42.9,43.0066,12700.0
2009-11-06 12:30:00,44.36,44.5,44.16,44.28,19000.0,42.9872,43.1229,42.7934,42.9097,19000.0
2009-11-06 12:40:00,44.3,44.39,44.21,44.27,11700.0,42.9291,43.0163,42.8419,42.9,11700.0
2009-11-06 12:50:00,44.33,44.53,44.33,44.53,5100.0,42.9581,43.152,42.9581,43.152,5100.0
2009-11-06 13:00:00,44.5,44.56,44.44,44.48,4000.0,43.1229,43.181,43.0647,43.1035,4000.0
2009-11-06 13:10:00,44.48,44.55,44.39,44.53,12700.0,43.1035,43.1713,43.0163,43.152,12700.0
2009-11-06 13:20:00,44.57,44.76,44.57,44.65,7400.0,43.1907,43.3748,43.1907,43.2682,7400.0
2009-11-06 13:30:00,44.66,44.76,44.62,44.66,6400.0,43.2779,43.3748,43.2392,43.2779,6400.0
2009-11-06 13:40:00,44.6,44.73,44.56,44.56,12700.0,43.2198,43.3458,43.181,43.181,12700.0
2009-11-06 13:50:00,44.65,44.74,44.59,44.63,8100.0,43.2682,43.3555,43.2101,43.2489,8100.0
2009-11-06 14:00:00,44.62,44.71,44.59,44.69,16000.0,43.2392,43.3264,43.2101,43.307,16000.0
2009-11-06 14:10:00,44.72,44.85,44.72,44.84,12500.0,43.3361,43.462,43.3361,43.4524,12500.0
2009-11-06 14:20:00,44.84,44.91,44.77,44.91,24200.0,43.4524,43.5202,43.3845,43.5202,24200.0
2009-11-06 14:30:00,44.9,45.06,44.86,45.06,18400.0,43.5105,43.6656,43.4717,43.6656,18400.0
2009-11-06 14:40:00,45.07,45.12,44.9,44.9,31400.0,43.6752,43.7237,43.5105,43.5105,31400.0
2009-11-06 14:50:00,44.92,45.05,44.87,45.05,14900.0,43.5299,43.6559,43.4814,43.6559,14900.0
2009-11-06 15:00:00,45.03,45.06,44.83,45.0,7500.0,43.6365,43.6656,43.4427,43.6074,7500.0
2009-11-06 15:10:00,45.01,45.1,44.85,44.9,9200.0,43.6171,43.7043,43.462,43.5105,9200.0
2009-11-06 15:20:00,44.92,45.0,44.92,44.97,11300.0,43.5299,43.6074,43.5299,43.5783,11300.0
2009-11-06 15:30:00,44.96,45.0,44.86,44.88,19800.0,43.5686,43.6074,43.4717,43.4911,19800.0
2009-11-06 15:40:00,44.83,44.88,44.73,44.87,27000.0,43.4427,43.4911,43.3458,43.4814,27000.0
2009-11-06 15:50:00,44.86,44.88,44.79,44.83,29700.0,43.4717,43.4911,43.4039,43.4427,29700.0
2009-11-09 09:30:00,45.42,45.43,44.89,44.94,38400.0,44.0144,44.0241,43.5008,43.5493,38400.0
2009-11-09 09:40:00,45.0,45.09,44.41,44.47,37600.0,43.6074,43.6946,43.0357,43.0938,37600.0
2009-11-09 09:50:00,44.48,44.51,43.71,43.71,60800.0,43.1035,43.1326,42.3573,42.3573,60800.0
2009-11-09 10:00:00,43.75,44.16,43.75,43.84,39800.0,42.3961,42.7934,42.3961,42.4833,39800.0
2009-11-09 10:10:00,43.83,44.24,43.83,44.13,29000.0,42.4736,42.8709,42.4736,42.7643,29000.0
2009-11-09 10:20:00,44.05,44.08,43.52,43.58,29000.0,42.6868,42.7159,42.1732,42.2314,29000.0
2009-11-09 10:30:00,43.6,43.68,43.43,43.59,21800.0,42.2507,42.3283,42.086,42.241,21800.0
2009-11-09 10:40:00,43.57,43.75,43.57,43.68,14200.0,42.2217,42.3961,42.2217,42.3283,14200.0
2009-11-09 10:50:00,43.7,43.73,43.54,43.62,6500.0,42.3476,42.3767,42.1926,42.2701,6500.0
2009-11-09 11:00:00,43.61,43.65,43.55,43.6,6500.0,42.2604,42.2992,42.2023,42.2507,6500.0
2009-11-09 11:10:00,43.57,43.68,43.42,43.64,14900.0,42.2217,42.3283,42.0763,42.2895,14900.0
2009-11-09 11:20:00,43.75,43.86,43.62,43.85,13900.0,42.3961,42.5027,42.2701,42.493,13900.0
2009-11-09 11:30:00,43.85,44.03,43.76,44.03,16500.0,42.493,42.6674,42.4058,42.6674,16500.0
2009-11-09 11:40:00,44.02,44.08,43.94,44.03,9500.0,42.6577,42.7159,42.5802,42.6674,9500.0
2009-11-09 11:50:00,44.03,44.06,43.99,44.05,16600.0,42.6674,42.6965,42.6287,42.6868,16600.0
2009-11-09 12:00:00,44.06,44.11,44.02,44.1,13900.0,42.6965,42.745,42.6577,42.7353,13900.0
2009-11-09 12:10:00,44.1,44.15,44.08,44.13,6300.0,42.7353,42.7837,42.7159,42.7643,6300.0
2009-11-09 12:20:00,44.13,44.13,44.08,44.09,7200.0,42.7643,42.7643,42.7159,42.7256,7200.0
2009-11-09 12:30:00,44.09,44.15,44.08,44.09,10300.0,42.7256,42.7837,42.7159,42.7256,10300.0
2009-11-09 12:40:00,44.1,44.15,44.08,44.1,11800.0,42.7353,42.7837,42.7159,42.7353,11800.0
2009-11-09 12:50:00,44.09,44.16,44.08,44.12,8100.0,42.7256,42.7934,42.7159,42.7546,8100.0
2009-11-09 13:00:00,44.12,44.19,44.08,44.1,6300.0,42.7546,42.8225,42.7159,42.7353,6300.0
2009-11-09 13:10:00,44.09,44.12,44.08,44.09,9600.0,42.7256,42.7546,42.7159,42.7256,9600.0
2009-11-09 13:20:00,44.08,44.18,44.07,44.17,8500.0,42.7159,42.8128,42.7062,42.8031,8500.0
2009-11-09 13:30:00,44.15,44.15,43.94,43.98,10400.0,42.7837,42.7837,42.5802,42.619,10400.0
2009-11-09 13:40:00,44.0,44.0,43.89,43.89,6300.0,42.6384,42.6384,42.5318,42.5318,6300.0
2009-11-09 13:50:00,43.93,43.93,43.75,43.79,8200.0,42.5705,42.5705,42.3961,42.4349,8200.0
2009-11-09 14:00:00,43.92,44.19,43.89,44.19,14500.0,42.5608,42.8225,42.5318,42.8225,14500.0
2009-11-09 14:10:00,44.19,44.33,44.15,44.31,18300.0,42.8225,42.9581,42.7837,42.9388,18300.0
2009-11-09 14:20:00,44.31,44.57,44.31,44.54,25400.0,42.9388,43.1907,42.9388,43.1616,25400.0
2009-11-09 14:30:00,44.56,44.64,44.56,44.63,8500.0,43.181,43.2585,43.181,43.2489,8500.0
2009-11-09 14:40:00,44.63,44.63,44.55,44.58,6300.0,43.2489,43.2489,43.1713,43.2004,6300.0
2009-11-09 14:50:00,44.58,44.68,44.58,44.68,10000.0,43.2004,43.2973,43.2004,43.2973,10000.0
2009-11-09 15:00:00,44.67,44.69,44.45,44.45,10600.0,43.2876,43.307,43.0744,43.0744,10600.0
2009-11-09 15:10:00,44.47,44.54,44.45,44.54,10600.0,43.0938,43.1616,43.0744,43.1616,10600.0
2009-11-09 15:20:00,44.53,44.6,44.51,44.57,13300.0,43.152,43.2198,43.1326,43.1907,13300.0
2009-11-09 15:30:00,44.58,44.58,44.43,44.5,18700.0,43.2004,43.2004,43.055,43.1229,18700.0
2009-11-09 15:40:00,44.52,44.58,44.52,44.55,18300.0,43.1423,43.2004,43.1423,43.1713,18300.0
2009-11-09 15:50:00,44.55,44.55,44.2,44.21,126500.0,43.1713,43.1713,42.8322,42.8419,126500.0
2009-11-10 09:30:00,42.99,43.75,42.73,43.61,150700.0,41.6596,42.3961,41.4077,42.2604,150700.0
2009-11-10 09:40:00,43.67,44.19,43.67,43.67,73900.0,42.3186,42.8225,42.3186,42.3186,73900.0
2009-11-10 09:50:00,43.76,43.8,43.46,43.53,27700.0,42.4058,42.4445,42.1151,42.1829,27700.0
2009-11-10 10:00:00,43.49,43.75,43.49,43.71,36100.0,42.1441,42.3961,42.1441,42.3573,36100.0
2009-11-10 10:10:00,43.67,43.73,43.51,43.58,13500.0,42.3186,42.3767,42.1635,42.2314,13500.0
2009-11-10 10:20:00,43.58,43.63,43.4,43.49,33600.0,42.2314,42.2798,42.0569,42.1441,33600.0
2009-11-10 10:30:00,43.49,43.51,43.25,43.29,31300.0,42.1441,42.1635,41.9116,41.9503,31300.0
2009-11-10 10:40:00,43.26,43.49,43.21,43.38,45800.0,41.9213,42.1441,41.8728,42.0375,45800.0
2009-11-10 10:50:00,43.36,43.38,43.09,43.09,28600.0,42.0182,42.0375,41.7565,41.7565,28600.0
2009-11-10 11:00:00,43.09,43.21,43.0,43.03,37000.0,41.7565,41.8728,41.6693,41.6984,37000.0
2009-11-10 11:10:00,43.02,43.04,42.76,42.76,24500.0,41.6887,41.7081,41.4367,41.4367,24500.0
2009-11-10 11:20:00,42.76,43.19,42.74,43.19,22000.0,41.4367,41.8534,41.4173,41.8534,22000.0
2009-11-10 11:30:00,43.18,43.32,43.04,43.31,17200.0,41.8437,41.9794,41.7081,41.9697,17200.0
2009-11-10 11:40:00,43.33,43.42,43.31,43.36,18500.0,41.9891,42.0763,41.9697,42.0182,18500.0
2009-11-10 11:50:00,43.36,43.39,43.3,43.37,12600.0,42.0182,42.0472,41.96,42.0279,12600.0
2009-11-10 12:00:00,43.37,43.37,43.23,43.3,7300.0,42.0279,42.0279,41.8922,41.96,7300.0
2009-11-10 12:10:00,43.29,43.35,43.22,43.28,6000.0,41.9503,42.0085,41.8825,41.9406,6000.0
2009-11-10 12:20:00,43.31,43.35,43.25,43.26,9700.0,41.9697,42.0085,41.9116,41.9213,9700.0
2009-11-10 12:30:00,43.29,43.45,43.28,43.38,12600.0,41.9503,42.1054,41.9406,42.0375,12600.0
2009-11-10 12:40:00,43.42,43.58,43.42,43.55,5700.0,42.0763,42.2314,42.0763,42.2023,5700.0
2009-11-10 12:50:00,43.54,43.76,43.54,43.74,13400.0,42.1926,42.4058,42.1926,42.3864,13400.0
2009-11-10 13:00:00,43.7,43.72,43.6,43.65,4400.0,42.3476,42.367,42.2507,42.2992,4400.0
2009-11-10 13:10:00,43.62,43.65,43.47,43.54,10700.0,42.2701,42.2992,42.1248,42.1926,10700.0
2009-11-10 13:20:00,43.54,43.64,43.41,43.42,13600.0,42.1926,42.2895,42.0666,42.0763,13600.0
2009-11-10 13:30:00,43.43,43.5,43.41,43.5,7500.0,42.086,42.1538,42.0666,42.1538,7500.0
2009-11-10 13:40:00,43.5,43.55,43.41,43.53,7800.0,42.1538,42.2023,42.0666,42.1829,7800.0
2009-11-10 13:50:00,43.54,43.77,43.54,43.73,11400.0,42.1926,42.4155,42.1926,42.3767,11400.0
2009-11-10 14:00:00,43.74,43.76,43.65,43.65,6700.0,42.3864,42.4058,42.2992,42.2992,6700.0
2009-11-10 14:10:00,43.68,43.72,43.55,43.57,8800.0,42.3283,42.367,42.2023,42.2217,8800.0
2009-11-10 14:20:00,43.56,43.69,43.52,43.67,11000.0,42.212,42.3379,42.1732,42.3186,11000.0
2009-11-10 14:30:00,43.71,43.77,43.69,43.77,8700.0,42.3573,42.4155,42.3379,42.4155,8700.0
2009-11-10 14:40:00,43.76,43.79,43.72,43.78,13200.0,42.4058,42.4349,42.367,42.4252,13200.0
2009-11-10 14:50:00,43.79,43.9,43.61,43.65,38800.0,42.4349,42.5414,42.2604,42.2992,38800.0
2009-11-10 15:00:00,43.63,44.1,43.62,44.08,46900.0,42.2798,42.7353,42.2701,42.7159,46900.0
2009-11-10 15:10:00,44.08,44.41,44.07,44.41,70700.0,42.7159,43.0357,42.7062,43.0357,70700.0
2009-11-10 15:20:00,44.45,44.48,44.15,44.21,16600.0,43.0744,43.1035,42.7837,42.8419,16600.0
2009-11-10 15:30:00,44.19,44.57,44.15,44.53,29700.0,42.8225,43.1907,42.7837,43.152,29700.0
2009-11-10 15:40:00,44.53,44.54,43.97,44.1,38200.0,43.152,43.1616,42.6093,42.7353,38200.0
2009-11-10 15:50:00,44.13,44.2,44.01,44.18,33500.0,42.7643,42.8322,42.648,42.8128,33500.0
2009-11-11 09:30:00,44.99,45.0,44.58,44.75,19800.0,43.5977,43.6074,43.2004,43.3651,19800.0
2009-11-11 09:40:00,44.64,45.0,44.64,44.93,19100.0,43.2585,43.6074,43.2585,43.5396,19100.0
2009-11-11 09:50:00,44.96,45.42,44.96,45.32,40200.0,43.5686,44.0144,43.5686,43.9175,40200.0
2009-11-11 10:00:00,45.33,45.72,45.32,45.65,24600.0,43.9272,44.3051,43.9175,44.2373,24600.0
2009-11-11 10:10:00,45.67,45.93,45.63,45.9,33200.0,44.2567,44.5086,44.2179,44.4796,33200.0
2009-11-11 10:20:00,45.87,45.91,45.48,45.52,24600.0,44.4505,44.4892,44.0726,44.1113,24600.0
2009-11-11 10:30:00,45.55,45.55,45.16,45.38,16900.0,44.1404,44.1404,43.7625,43.9756,16900.0
2009-11-11 10:40:00,45.43,45.58,45.11,45.12,15800.0,44.0241,44.1695,43.714,43.7237,15800.0
2009-11-11 10:50:00,45.12,45.12,44.75,44.93,18500.0,43.7237,43.7237,43.3651,43.5396,18500.0
2009-11-11 11:00:00,44.99,45.04,44.46,44.46,16900.0,43.5977,43.6462,43.0841,43.0841,16900.0
2009-11-11 11:10:00,44.45,44.76,44.16,44.76,71100.0,43.0744,43.3748,42.7934,43.3748,71100.0
2009-11-11 11:20:00,44.75,44.81,44.56,44.75,17100.0,43.3651,43.4233,43.181,43.3651,17100.0
2009-11-11 11:30:00,44.81,45.13,44.81,45.08,19400.0,43.4233,43.7334,43.4233,43.6849,19400.0
2009-11-11 11:40:00,45.08,45.15,45.06,45.12,6600.0,43.6849,43.7528,43.6656,43.7237,6600.0
2009-11-11 11:50:00,45.09,45.1,44.73,44.85,10900.0,43.6946,43.7043,43.3458,43.462,10900.0
2009-11-11 12:00:00,44.85,44.85,44.4,44.48,10300.0,43.462,43.462,43.026,43.1035,10300.0
2009-11-11 12:10:00,44.59,44.72,44.58,44.64,4200.0,43.2101,43.3361,43.2004,43.2585,4200.0
2009-11-11 12:20:00,44.63,44.64,44.46,44.47,5200.0,43.2489,43.2585,43.0841,43.0938,5200.0
2009-11-11 12:30:00,44.52,44.68,44.5,44.59,4300.0,43.1423,43.2973,43.1229,43.2101,4300.0
2009-11-11 12:40:00,44.66,44.66,44.51,44.52,3600.0,43.2779,43.2779,43.1326,43.1423,3600.0
2009-11-11 12:50:00,44.55,44.55,44.39,44.52,7500.0,43.1713,43.1713,43.0163,43.1423,7500.0
2009-11-11 13:00:00,44.51,44.61,44.51,44.58,6200.0,43.1326,43.2295,43.1326,43.2004,6200.0
2009-11-11 13:10:00,44.58,44.62,44.48,44.5,10800.0,43.2004,43.2392,43.1035,43.1229,10800.0
2009-11-11 13:20:00,44.53,44.58,44.49,44.51,9100.0,43.152,43.2004,43.1132,43.1326,9100.0
2009-11-11 13:30:00,44.49,44.65,44.48,44.51,11000.0,43.1132,43.2682,43.1035,43.1326,11000.0
2009-11-11 13:40:00,44.51,44.61,44.4,44.57,12800.0,43.1326,43.2295,43.026,43.1907,12800.0
2009-11-11 13:50:00,44.57,44.67,44.57,44.63,3100.0,43.1907,43.2876,43.1907,43.2489,3100.0
2009-11-11 14:00:00,44.63,44.91,44.63,44.83,3500.0,43.2489,43.5202,43.2489,43.4427,3500.0
2009-11-11 14:10:00,44.84,44.85,44.75,44.82,5000.0,43.4524,43.462,43.3651,43.433,5000.0
2009-11-11 14:20:00,44.86,44.87,44.76,44.77,4100.0,43.4717,43.4814,43.3748,43.3845,4100.0
2009-11-11 14:30:00,44.77,45.04,44.77,45.03,4400.0,43.3845,43.6462,43.3845,43.6365,4400.0
2009-11-11 14:40:00,44.98,45.02,44.88,44.94,7600.0,43.588,43.6268,43.4911,43.5493,7600.0
2009-11-11 14:50:00,44.94,44.99,44.9,44.9,5300.0,43.5493,43.5977,43.5105,43.5105,5300.0
2009-11-11 15:00:00,44.94,45.07,44.94,44.96,5000.0,43.5493,43.6752,43.5493,43.5686,5000.0
2009-11-11 15:10:00,44.95,44.95,44.66,44.73,5800.0,43.559,43.559,43.2779,43.3458,5800.0
2009-11-11 15:20:00,44.71,44.84,44.71,44.84,3000.0,43.3264,43.4524,43.3264,43.4524,3000.0
2009-11-11 15:30:00,44.81,44.84,44.75,44.84,6900.0,43.4233,43.4524,43.3651,43.4524,6900.0
2009-11-11 15:40:00,44.84,44.84,44.76,44.84,12900.0,43.4524,43.4524,43.3748,43.4524,12900.0
2009-11-11 15:50:00,44.84,44.84,44.78,44.79,17800.0,43.4524,43.4524,43.3942,43.4039,17800.0
2009-11-12 09:30:00,44.88,45.25,44.68,45.04,11200.0,43.4911,43.8497,43.2973,43.6462,11200.0
2009-11-12 09:40:00,45.1,45.13,44.92,45.13,7100.0,43.7043,43.7334,43.5299,43.7334,7100.0
2009-11-12 09:50:00,45.13,45.78,45.13,45.67,15600.0,43.7334,44.3633,43.7334,44.2567,15600.0
2009-11-12 10:00:00,45.72,45.75,44.85,45.04,42700.0,44.3051,44.3342,43.462,43.6462,42700.0
2009-11-12 10:10:00,45.04,45.22,45.04,45.1,9200.0,43.6462,43.8206,43.6462,43.7043,9200.0
2009-11-12 10:20:00,45.07,45.48,45.07,45.48,5600.0,43.6752,44.0726,43.6752,44.0726,5600.0
2009-11-12 10:30:00,45.45,45.5,45.34,45.42,12000.0,44.0435,44.0919,43.9369,44.0144,12000.0
2009-11-12 10:40:00,45.43,45.65,45.41,45.65,10200.0,44.0241,44.2373,44.0047,44.2373,10200.0
2009-11-12 10:50:00,45.65,45.67,45.19,45.25,10400.0,44.2373,44.2567,43.7915,43.8497,10400.0
2009-11-12 11:00:00,45.26,45.33,45.1,45.1,20400.0,43.8594,43.9272,43.7043,43.7043,20400.0
2009-11-12 11:10:00,45.05,45.14,44.93,45.14,11300.0,43.6559,43.7431,43.5396,43.7431,11300.0
2009-11-12 11:20:00,45.11,45.93,45.11,45.48,120800.0,43.714,44.5086,43.714,44.0726,120800.0
2009-11-12 11:30:00,45.52,45.62,45.07,45.26,17200.0,44.1113,44.2082,43.6752,43.8594,17200.0
2009-11-12 11:40:00,45.26,45.26,45.19,45.23,3400.0,43.8594,43.8594,43.7915,43.8303,3400.0
2009-11-12 11:50:00,45.2,45.43,45.2,45.36,4200.0,43.8012,44.0241,43.8012,43.9563,4200.0
2009-11-12 12:00:00,45.39,45.55,45.39,45.55,8500.0,43.9853,44.1404,43.9853,44.1404,8500.0
2009-11-12 12:10:00,45.53,45.68,45.43,45.68,7300.0,44.121,44.2664,44.0241,44.2664,7300.0
2009-11-12 12:20:00,45.68,45.74,45.32,45.39,31400.0,44.2664,44.3245,43.9175,43.9853,31400.0
2009-11-12 12:30:00,45.33,45.43,45.26,45.41,6700.0,43.9272,44.0241,43.8594,44.0047,6700.0
2009-11-12 12:40:00,45.44,45.53,45.43,45.5,10000.0,44.0338,44.121,44.0241,44.0919,10000.0
2009-11-12 12:50:00,45.55,45.56,45.28,45.31,8400.0,44.1404,44.1501,43.8787,43.9078,8400.0
2009-11-12 13:00:00,45.34,45.4,45.2,45.26,10500.0,43.9369,43.995,43.8012,43.8594,10500.0
2009-11-12 13:10:00,45.26,45.37,45.2,45.37,5400.0,43.8594,43.966,43.8012,43.966,5400.0
2009-11-12 13:20:00,45.36,45.38,45.21,45.24,13200.0,43.9563,43.9756,43.8109,43.84,13200.0
2009-11-12 13:30:00,45.25,45.42,45.25,45.42,4400.0,43.8497,44.0144,43.8497,44.0144,4400.0
2009-11-12 13:40:00,45.42,45.57,45.41,45.56,9300.0,44.0144,44.1598,44.0047,44.1501,9300.0
2009-11-12 13:50:00,45.57,45.57,45.42,45.42,4200.0,44.1598,44.1598,44.0144,44.0144,4200.0
2009-11-12 14:00:00,45.43,45.5,45.4,45.42,11200.0,44.0241,44.0919,43.995,44.0144,11200.0
2009-11-12 14:10:00,45.41,45.5,45.36,45.38,7000.0,44.0047,44.0919,43.9563,43.9756,7000.0
2009-11-12 14:20:00,45.38,45.38,45.29,45.29,6100.0,43.9756,43.9756,43.8884,43.8884,6100.0
2009-11-12 14:30:00,45.29,45.42,45.29,45.4,6400.0,43.8884,44.0144,43.8884,43.995,6400.0
2009-11-12 14:40:00,45.37,45.37,45.2,45.2,9000.0,43.966,43.966,43.8012,43.8012,9000.0
2009-11-12 14:50:00,45.2,45.25,45.12,45.18,12700.0,43.8012,43.8497,43.7237,43.7818,12700.0
2009-11-12 15:00:00,45.18,45.26,45.09,45.16,14400.0,43.7818,43.8594,43.6946,43.7625,14400.0
2009-11-12 15:10:00,45.17,45.21,45.1,45.21,9400.0,43.7721,43.8109,43.7043,43.8109,9400.0
2009-11-12 15:20:00,45.19,45.21,45.08,45.12,16800.0,43.7915,43.8109,43.6849,43.7237,16800.0
2009-11-12 15:30:00,45.13,45.23,45.01,45.05,17900.0,43.7334,43.8303,43.6171,43.6559,17900.0
2009-11-12 15:40:00,45.05,45.19,45.01,45.14,21000.0,43.6559,43.7915,43.6171,43.7431,21000.0
2009-11-12 15:50:00,45.14,45.33,45.14,45.33,66000.0,43.7431,43.9272,43.7431,43.9272,66000.0
2009-11-13 09:30:00,45.39,45.81,45.02,45.18,22800.0,43.9853,44.3923,43.6268,43.7818,22800.0
2009-11-13 09:40:00,45.14,45.14,44.63,44.65,31400.0,43.7431,43.7431,43.2489,43.2682,31400.0
2009-11-13 09:50:00,44.65,44.76,44.05,44.25,24400.0,43.2682,43.3748,42.6868,42.8806,24400.0
2009-11-13 10:00:00,44.21,44.6,44.2,44.46,17300.0,42.8419,43.2198,42.8322,43.0841,17300.0
2009-11-13 10:10:00,44.53,44.77,44.49,44.69,10600.0,43.152,43.3845,43.1132,43.307,10600.0
2009-11-13 10:20:00,44.69,44.93,44.65,44.65,7300.0,43.307,43.5396,43.2682,43.2682,7300.0
2009-11-13 10:30:00,44.65,44.7,44.51,44.69,4400.0,43.2682,43.3167,43.1326,43.307,4400.0
2009-11-13 10:40:00,44.71,44.91,44.71,44.91,3000.0,43.3264,43.5202,43.3264,43.5202,3000.0
2009-11-13 10:50:00,44.88,45.0,44.85,44.85,6000.0,43.4911,43.6074,43.462,43.462,6000.0
2009-11-13 11:00:00,44.85,44.97,44.72,44.96,4400.0,43.462,43.5783,43.3361,43.5686,4400.0
2009-11-13 11:10:00,44.96,44.97,44.76,44.78,4900.0,43.5686,43.5783,43.3748,43.3942,4900.0
2009-11-13 11:20:00,44.79,44.82,44.74,44.81,4500.0,43.4039,43.433,43.3555,43.4233,4500.0
2009-11-13 11:30:00,44.82,44.96,44.81,44.96,2600.0,43.433,43.5686,43.4233,43.5686,2600.0
2009-11-13 11:40:00,44.96,44.96,44.88,44.93,2000.0,43.5686,43.5686,43.4911,43.5396,2000.0
2009-11-13 11:50:00,44.96,45.04,44.95,44.98,5900.0,43.5686,43.6462,43.559,43.588,5900.0
2009-11-13 12:00:00,44.98,45.1,44.98,45.04,1100.0,43.588,43.7043,43.588,43.6462,1100.0
2009-11-13 12:10:00,45.02,45.31,45.02,45.3,5800.0,43.6268,43.9078,43.6268,43.8981,5800.0
2009-11-13 12:20:00,45.31,45.45,45.31,45.45,7200.0,43.9078,44.0435,43.9078,44.0435,7200.0
2009-11-13 12:30:00,45.45,45.52,45.44,45.5,5000.0,44.0435,44.1113,44.0338,44.0919,5000.0
2009-11-13 12:40:00,45.48,45.48,45.31,45.37,3600.0,44.0726,44.0726,43.9078,43.966,3600.0
2009-11-13 12:50:00,45.31,45.44,45.31,45.4,5500.0,43.9078,44.0338,43.9078,43.995,5500.0
2009-11-13 13:00:00,45.41,45.44,45.24,45.27,7300.0,44.0047,44.0338,43.84,43.8691,7300.0
2009-11-13 13:10:00,45.28,45.37,45.27,45.34,2500.0,43.8787,43.966,43.8691,43.9369,2500.0
2009-11-13 13:20:00,45.34,45.36,45.12,45.17,32900.0,43.9369,43.9563,43.7237,43.7721,32900.0
2009-11-13 13:30:00,45.19,45.33,45.17,45.31,5300.0,43.7915,43.9272,43.7721,43.9078,5300.0
2009-11-13 13:40:00,45.34,45.34,45.28,45.28,700.0,43.9369,43.9369,43.8787,43.8787,700.0
2009-11-13 13:50:00,45.22,45.39,45.22,45.38,1600.0,43.8206,43.9853,43.8206,43.9756,1600.0
2009-11-13 14:00:00,45.33,45.49,45.33,45.41,4900.0,43.9272,44.0822,43.9272,44.0047,4900.0
2009-11-13 14:10:00,45.44,45.44,45.4,45.44,3200.0,44.0338,44.0338,43.995,44.0338,3200.0
2009-11-13 14:20:00,45.4,45.41,45.15,45.2,4900.0,43.995,44.0047,43.7528,43.8012,4900.0
2009-11-13 14:30:00,45.17,45.24,44.84,44.85,8800.0,43.7721,43.84,43.4524,43.462,8800.0
2009-11-13 14:40:00,44.83,44.94,44.82,44.85,7100.0,43.4427,43.5493,43.433,43.462,7100.0
2009-11-13 14:50:00,44.85,44.9,44.83,44.85,5500.0,43.462,43.5105,43.4427,43.462,5500.0
2009-11-13 15:00:00,44.86,44.87,44.82,44.84,14600.0,43.4717,43.4814,43.433,43.4524,14600.0
2009-11-13 15:10:00,44.81,44.89,44.74,44.78,9700.0,43.4233,43.5008,43.3555,43.3942,9700.0
2009-11-13 15:20:00,44.79,44.87,44.77,44.82,6100.0,43.4039,43.4814,43.3845,43.433,6100.0
2009-11-13 15:30:00,44.83,44.95,44.83,44.87,15000.0,43.4427,43.559,43.4427,43.4814,15000.0
2009-11-13 15:40:00,44.86,45.0,44.86,45.0,14600.0,43.4717,43.6074,43.4717,43.6074,14600.0
2009-11-13 15:50:00,45.0,45.0,44.93,45.0,25900.0,43.6074,43.6074,43.5396,43.6074,25900.0
2009-11-16 09:30:00,45.5,45.5,44.69,45.16,22700.0,44.0919,44.0919,43.307,43.7625,22700.0
2009-11-16 09:40:00,45.24,45.25,44.92,45.03,21400.0,43.84,43.8497,43.5299,43.6365,21400.0
2009-11-16 09:50:00,44.95,44.99,44.7,44.78,23700.0,43.559,43.5977,43.3167,43.3942,23700.0
2009-11-16 10:00:00,44.78,44.79,44.57,44.66,17200.0,43.3942,43.4039,43.1907,43.2779,17200.0
2009-11-16 10:10:00,44.64,44.72,44.52,44.69,15300.0,43.2585,43.3361,43.1423,43.307,15300.0
2009-11-16 10:20:00,44.64,44.71,44.21,44.24,40600.0,43.2585,43.3264,42.8419,42.8709,40600.0
2009-11-16 10:30:00,44.23,44.64,44.23,44.57,22700.0,42.8612,43.2585,42.8612,43.1907,22700.0
2009-11-16 10:40:00,44.58,44.68,44.51,44.59,18500.0,43.2004,43.2973,43.1326,43.2101,18500.0
2009-11-16 10:50:00,44.58,44.66,44.52,44.62,15100.0,43.2004,43.2779,43.1423,43.2392,15100.0
2009-11-16 11:00:00,44.62,44.75,44.5,44.6,22900.0,43.2392,43.3651,43.1229,43.2198,22900.0
2009-11-16 11:10:00,44.63,44.68,44.42,44.5,32200.0,43.2489,43.2973,43.0454,43.1229,32200.0
2009-11-16 11:20:00,44.46,44.56,44.43,44.52,12600.0,43.0841,43.181,43.055,43.1423,12600.0
2009-11-16 11:30:00,44.54,44.94,44.53,44.88,18700.0,43.1616,43.5493,43.152,43.4911,18700.0
2009-11-16 11:40:00,44.9,45.08,44.83,45.08,24000.0,43.5105,43.6849,43.4427,43.6849,24000.0
2009-11-16 11:50:00,45.11,45.3,45.07,45.24,25700.0,43.714,43.8981,43.6752,43.84,25700.0
2009-11-16 12:00:00,45.24,45.27,45.17,45.27,13600.0,43.84,43.8691,43.7721,43.8691,13600.0
2009-11-16 12:10:00,45.24,45.5,45.2,45.23,20100.0,43.84,44.0919,43.8012,43.8303,20100.0
2009-11-16 12:20:00,45.24,45.24,45.0,45.19,14300.0,43.84,43.84,43.6074,43.7915,14300.0
2009-11-16 12:30:00,45.16,45.16,45.01,45.06,13400.0,43.7625,43.7625,43.6171,43.6656,13400.0
2009-11-16 12:40:00,45.09,45.16,45.0,45.07,13300.0,43.6946,43.7625,43.6074,43.6752,13300.0
2009-11-16 12:50:00,45.11,45.21,45.05,45.18,9900.0,43.714,43.8109,43.6559,43.7818,9900.0
2009-11-16 13:00:00,45.24,45.32,45.22,45.25,9000.0,43.84,43.9175,43.8206,43.8497,9000.0
2009-11-16 13:10:00,45.25,45.29,45.01,45.03,11900.0,43.8497,43.8884,43.6171,43.6365,11900.0
2009-11-16 13:20:00,45.04,45.05,44.94,45.01,10700.0,43.6462,43.6559,43.5493,43.6171,10700.0
2009-11-16 13:30:00,44.97,45.07,44.97,45.02,12900.0,43.5783,43.6752,43.5783,43.6268,12900.0
2009-11-16 13:40:00,45.06,45.25,45.04,45.24,12300.0,43.6656,43.8497,43.6462,43.84,12300.0
2009-11-16 13:50:00,45.24,45.25,45.15,45.21,9500.0,43.84,43.8497,43.7528,43.8109,9500.0
2009-11-16 14:00:00,45.2,45.2,45.07,45.07,8300.0,43.8012,43.8012,43.6752,43.6752,8300.0
2009-11-16 14:10:00,45.14,45.16,45.11,45.16,4400.0,43.7431,43.7625,43.714,43.7625,4400.0
2009-11-16 14:20:00,45.15,45.24,45.1,45.2,24200.0,43.7528,43.84,43.7043,43.8012,24200.0
2009-11-16 14:30:00,45.2,45.29,45.2,45.26,16500.0,43.8012,43.8884,43.8012,43.8594,16500.0
2009-11-16 14:40:00,45.29,45.33,45.2,45.25,8500.0,43.8884,43.9272,43.8012,43.8497,8500.0
2009-11-16 14:50:00,45.21,45.22,45.02,45.03,8700.0,43.8109,43.8206,43.6268,43.6365,8700.0
2009-11-16 15:00:00,45.04,45.1,44.91,44.91,13000.0,43.6462,43.7043,43.5202,43.5202,13000.0
2009-11-16 15:10:00,44.92,45.0,44.73,44.73,15800.0,43.5299,43.6074,43.3458,43.3458,15800.0
2009-11-16 15:20:00,44.73,44.83,44.6,44.64,19600.0,43.3458,43.4427,43.2198,43.2585,19600.0
2009-11-16 15:30:00,44.65,44.95,44.6,44.92,16500.0,43.2682,43.559,43.2198,43.5299,16500.0
2009-11-16 15:40:00,44.93,44.96,44.77,44.82,20700.0,43.5396,43.5686,43.3845,43.433,20700.0
2009-11-16 15:50:00,44.78,44.93,44.77,44.93,37800.0,43.3942,43.5396,43.3845,43.5396,37800.0
2009-11-17 09:30:00,44.55,44.92,44.55,44.78,6500.0,43.1713,43.5299,43.1713,43.3942,6500.0
2009-11-17 09:40:00,44.78,45.25,44.78,45.25,9800.0,43.3942,43.8497,43.3942,43.8497,9800.0
2009-11-17 09:50:00,45.25,45.3,44.86,44.91,8500.0,43.8497,43.8981,43.4717,43.5202,8500.0
2009-11-17 10:00:00,44.91,45.0,44.74,44.82,8500.0,43.5202,43.6074,43.3555,43.433,8500.0
2009-11-17 10:10:00,44.84,44.99,44.83,44.96,6100.0,43.4524,43.5977,43.4427,43.5686,6100.0
2009-11-17 10:20:00,44.95,44.99,44.9,44.93,4600.0,43.559,43.5977,43.5105,43.5396,4600.0
2009-11-17 10:30:00,44.93,45.0,44.86,44.94,6100.0,43.5396,43.6074,43.4717,43.5493,6100.0
2009-11-17 10:40:00,44.93,44.96,44.81,44.9,4400.0,43.5396,43.5686,43.4233,43.5105,4400.0
2009-11-17 10:50:00,44.89,44.91,44.77,44.82,5700.0,43.5008,43.5202,43.3845,43.433,5700.0
2009-11-17 11:00:00,44.84,44.93,44.79,44.93,5200.0,43.4524,43.5396,43.4039,43.5396,5200.0
2009-11-17 11:10:00,44.99,44.99,44.88,44.96,2700.0,43.5977,43.5977,43.4911,43.5686,2700.0
2009-11-17 11:20:00,44.94,45.0,44.93,44.98,4300.0,43.5493,43.6074,43.5396,43.588,4300.0
2009-11-17 11:30:00,44.99,45.15,44.99,45.07,12900.0,43.5977,43.7528,43.5977,43.6752,12900.0
2009-11-17 11:40:00,45.12,45.17,45.03,45.16,5400.0,43.7237,43.7721,43.6365,43.7625,5400.0
2009-11-17 11:50:00,45.17,45.2,45.16,45.19,4800.0,43.7721,43.8012,43.7625,43.7915,4800.0
2009-11-17 12:00:00,45.2,45.24,45.17,45.21,7900.0,43.8012,43.84,43.7721,43.8109,7900.0
2009-11-17 12:10:00,45.25,45.25,45.18,45.18,11800.0,43.8497,43.8497,43.7818,43.7818,11800.0
2009-11-17 12:20:00,45.21,45.33,45.21,45.21,4700.0,43.8109,43.9272,43.8109,43.8109,4700.0
2009-11-17 12:30:00,45.31,45.4,45.27,45.35,10500.0,43.9078,43.995,43.8691,43.9466,10500.0
2009-11-17 12:40:00,45.32,45.33,45.26,45.29,4600.0,43.9175,43.9272,43.8594,43.8884,4600.0
2009-11-17 12:50:00,45.23,45.3,45.23,45.3,2300.0,43.8303,43.8981,43.8303,43.8981,2300.0
2009-11-17 13:00:00,45.3,45.35,45.24,45.24,10400.0,43.8981,43.9466,43.84,43.84,10400.0
2009-11-17 13:10:00,45.25,45.35,45.23,45.35,3700.0,43.8497,43.9466,43.8303,43.9466,3700.0
2009-11-17 13:20:00,45.35,45.35,45.27,45.27,6600.0,43.9466,43.9466,43.8691,43.8691,6600.0
2009-11-17 13:30:00,45.3,45.36,45.28,45.34,5500.0,43.8981,43.9563,43.8787,43.9369,5500.0
2009-11-17 13:40:00,45.4,45.42,45.35,45.36,4300.0,43.995,44.0144,43.9466,43.9563,4300.0
2009-11-17 13:50:00,45.38,45.5,45.33,45.49,15900.0,43.9756,44.0919,43.9272,44.0822,15900.0
2009-11-17 14:00:00,45.5,45.5,45.29,45.3,8300.0,44.0919,44.0919,43.8884,43.8981,8300.0
2009-11-17 14:10:00,45.27,45.31,45.22,45.27,7800.0,43.8691,43.9078,43.8206,43.8691,7800.0
2009-11-17 14:20:00,45.27,45.34,45.26,45.34,3600.0,43.8691,43.9369,43.8594,43.9369,3600.0
2009-11-17 14:30:00,45.34,45.37,45.27,45.36,5100.0,43.9369,43.966,43.8691,43.9563,5100.0
2009-11-17 14:40:00,45.37,45.4,45.35,45.35,3700.0,43.966,43.995,43.9466,43.9466,3700.0
2009-11-17 14:50:00,45.37,45.4,45.34,45.39,5500.0,43.966,43.995,43.9369,43.9853,5500.0
2009-11-17 15:00:00,45.39,45.48,45.38,45.4,11800.0,43.9853,44.0726,43.9756,43.995,11800.0
2009-11-17 15:10:00,45.42,45.45,45.35,45.35,5500.0,44.0144,44.0435,43.9466,43.9466,5500.0
2009-11-17 15:20:00,45.35,45.42,45.21,45.4,47300.0,43.9466,44.0144,43.8109,43.995,47300.0
2009-11-17 15:30:00,45.37,45.44,45.33,45.43,7800.0,43.966,44.0338,43.9272,44.0241,7800.0
2009-11-17 15:40:00,45.44,45.5,45.38,45.5,29600.0,44.0338,44.0919,43.9756,44.0919,29600.0
2009-11-17 15:50:00,45.51,45.6,45.5,45.54,33800.0,44.1016,44.1888,44.0919,44.1307,33800.0
2009-11-18 09:30:00,45.55,47.59,45.26,47.44,127900.0,44.1404,46.1173,43.8594,45.9719,127900.0
2009-11-18 09:40:00,47.48,47.75,47.05,47.16,61700.0,46.0107,46.2723,45.594,45.7006,61700.0
2009-11-18 09:50:00,47.05,47.5,46.67,46.91,89300.0,45.594,46.03,45.2257,45.4583,89300.0
2009-11-18 10:00:00,46.91,47.01,46.66,46.93,30000.0,45.4583,45.5552,45.216,45.4777,30000.0
2009-11-18 10:10:00,46.93,47.0,46.75,46.95,19000.0,45.4777,45.5455,45.3033,45.4971,19000.0
2009-11-18 10:20:00,46.98,46.98,46.64,46.67,19300.0,45.5261,45.5261,45.1967,45.2257,19300.0
2009-11-18 10:30:00,46.72,46.96,46.71,46.93,26800.0,45.2742,45.5068,45.2645,45.4777,26800.0
2009-11-18 10:40:00,46.91,47.16,46.83,46.83,33100.0,45.4583,45.7006,45.3808,45.3808,33100.0
2009-11-18 10:50:00,46.83,46.86,46.65,46.78,11000.0,45.3808,45.4098,45.2063,45.3323,11000.0
2009-11-18 11:00:00,46.77,46.86,46.5,46.55,17600.0,45.3226,45.4098,45.061,45.1094,17600.0
2009-11-18 11:10:00,46.53,46.6,46.34,46.43,20300.0,45.0901,45.1579,44.9059,44.9932,20300.0
2009-11-18 11:20:00,46.42,46.75,46.42,46.75,11600.0,44.9835,45.3033,44.9835,45.3033,11600.0
2009-11-18 11:30:00,46.7,46.74,46.59,46.59,2900.0,45.2548,45.2936,45.1482,45.1482,2900.0
2009-11-18 11:40:00,46.64,46.83,46.62,46.73,17100.0,45.1967,45.3808,45.1773,45.2839,17100.0
2009-11-18 11:50:00,46.75,46.8,46.72,46.77,5300.0,45.3033,45.3517,45.2742,45.3226,5300.0
2009-11-18 12:00:00,46.76,46.82,46.73,46.74,8100.0,45.3129,45.3711,45.2839,45.2936,8100.0
2009-11-18 12:10:00,46.74,46.74,46.16,46.23,23800.0,45.2936,45.2936,44.7315,44.7993,23800.0
2009-11-18 12:20:00,46.22,46.4,46.22,46.37,7100.0,44.7897,44.9641,44.7897,44.935,7100.0
2009-11-18 12:30:00,46.37,46.58,46.34,46.58,7900.0,44.935,45.1385,44.9059,45.1385,7900.0
2009-11-18 12:40:00,46.56,46.56,46.3,46.4,14300.0,45.1191,45.1191,44.8672,44.9641,14300.0
2009-11-18 12:50:00,46.38,46.4,46.16,46.2,9200.0,44.9447,44.9641,44.7315,44.7703,9200.0
2009-11-18 13:00:00,46.2,46.23,46.11,46.11,13200.0,44.7703,44.7993,44.6831,44.6831,13200.0
2009-11-18 13:10:00,46.14,46.15,45.86,45.86,20700.0,44.7121,44.7218,44.4408,44.4408,20700.0
2009-11-18 13:20:00,45.87,45.87,45.58,45.79,23000.0,44.4505,44.4505,44.1695,44.373,23000.0
2009-11-18 13:30:00,45.8,45.89,45.57,45.57,10900.0,44.3827,44.4699,44.1598,44.1598,10900.0
2009-11-18 13:40:00,45.62,45.62,45.35,45.51,17200.0,44.2082,44.2082,43.9466,44.1016,17200.0
2009-11-18 13:50:00,45.57,45.74,45.57,45.71,9700.0,44.1598,44.3245,44.1598,44.2954,9700.0
2009-11-18 14:00:00,45.72,46.18,45.71,46.18,14800.0,44.3051,44.7509,44.2954,44.7509,14800.0
2009-11-18 14:10:00,46.15,46.21,46.11,46.16,3800.0,44.7218,44.78,44.6831,44.7315,3800.0
2009-11-18 14:20:00,46.17,46.24,46.1,46.1,6500.0,44.7412,44.809,44.6734,44.6734,6500.0
2009-11-18 14:30:00,46.1,46.15,46.02,46.05,7800.0,44.6734,44.7218,44.5958,44.6249,7800.0
2009-11-18 14:40:00,46.07,46.17,45.94,45.96,7600.0,44.6443,44.7412,44.5183,44.5377,7600.0
2009-11-18 14:50:00,45.97,46.09,45.97,46.09,7300.0,44.5474,44.6637,44.5474,44.6637,7300.0
2009-11-18 15:00:00,46.1,46.15,46.07,46.15,8800.0,44.6734,44.7218,44.6443,44.7218,8800.0
2009-11-18 15:10:00,46.15,46.23,46.1,46.17,17700.0,44.7218,44.7993,44.6734,44.7412,17700.0
2009-11-18 15:20:00,46.17,46.23,46.17,46.22,9300.0,44.7412,44.7993,44.7412,44.7897,9300.0
2009-11-18 15:30:00,46.19,46.23,46.1,46.1,21100.0,44.7606,44.7993,44.6734,44.6734,21100.0
2009-11-18 15:40:00,46.15,46.2,46.13,46.2,11300.0,44.7218,44.7703,44.7024,44.7703,11300.0
2009-11-18 15:50:00,46.19,46.25,46.16,46.25,54100.0,44.7606,44.8187,44.7315,44.8187,54100.0
2009-11-19 09:30:00,46.87,47.45,45.38,45.41,71200.0,45.4195,45.9816,43.9756,44.0047,71200.0
2009-11-19 09:40:00,45.49,45.67,45.4,45.65,11600.0,44.0822,44.2567,43.995,44.2373,11600.0
2009-11-19 09:50:00,45.69,45.76,45.4,45.63,20600.0,44.2761,44.3439,43.995,44.2179,20600.0
2009-11-19 10:00:00,45.57,45.85,45.4,45.76,14600.0,44.1598,44.4311,43.995,44.3439,14600.0
2009-11-19 10:10:00,45.78,46.02,45.78,45.92,14700.0,44.3633,44.5958,44.3633,44.4989,14700.0
2009-11-19 10:20:00,45.92,46.01,45.88,45.94,15500.0,44.4989,44.5862,44.4602,44.5183,15500.0
2009-11-19 10:30:00,45.94,46.0,45.89,46.0,15700.0,44.5183,44.5765,44.4699,44.5765,15700.0
2009-11-19 10:40:00,46.0,46.14,45.75,45.75,32700.0,44.5765,44.7121,44.3342,44.3342,32700.0
2009-11-19 10:50:00,45.84,46.0,45.84,45.93,9700.0,44.4214,44.5765,44.4214,44.5086,9700.0
2009-11-19 11:00:00,45.91,46.0,45.84,45.84,5400.0,44.4892,44.5765,44.4214,44.4214,5400.0
2009-11-19 11:10:00,45.84,45.88,45.8,45.84,5200.0,44.4214,44.4602,44.3827,44.4214,5200.0
2009-11-19 11:20:00,45.84,45.93,45.84,45.91,7100.0,44.4214,44.5086,44.4214,44.4892,7100.0
2009-11-19 11:30:00,45.96,46.0,45.86,45.98,13500.0,44.5377,44.5765,44.4408,44.5571,13500.0
2009-11-19 11:40:00,45.92,45.95,45.64,45.64,9500.0,44.4989,44.528,44.2276,44.2276,9500.0
2009-11-19 11:50:00,45.66,45.77,45.6,45.63,11000.0,44.247,44.3536,44.1888,44.2179,11000.0
2009-11-19 12:00:00,45.66,45.72,45.6,45.64,5200.0,44.247,44.3051,44.1888,44.2276,5200.0
2009-11-19 12:10:00,45.67,45.87,45.63,45.75,26400.0,44.2567,44.4505,44.2179,44.3342,26400.0
2009-11-19 12:20:00,45.8,45.82,45.62,45.63,14200.0,44.3827,44.402,44.2082,44.2179,14200.0
2009-11-19 12:30:00,45.65,45.75,45.61,45.65,6700.0,44.2373,44.3342,44.1985,44.2373,6700.0
2009-11-19 12:40:00,45.65,45.69,45.6,45.6,6600.0,44.2373,44.2761,44.1888,44.1888,6600.0
2009-11-19 12:50:00,45.64,45.64,45.51,45.54,9800.0,44.2276,44.2276,44.1016,44.1307,9800.0
2009-11-19 13:00:00,45.54,45.59,45.51,45.53,9600.0,44.1307,44.1791,44.1016,44.121,9600.0
2009-11-19 13:10:00,45.56,45.56,45.51,45.51,5500.0,44.1501,44.1501,44.1016,44.1016,5500.0
2009-11-19 13:20:00,45.52,45.57,45.51,45.53,8000.0,44.1113,44.1598,44.1016,44.121,8000.0
2009-11-19 13:30:00,45.52,45.63,45.51,45.61,6700.0,44.1113,44.2179,44.1016,44.1985,6700.0
2009-11-19 13:40:00,45.61,45.72,45.59,45.69,7100.0,44.1985,44.3051,44.1791,44.2761,7100.0
2009-11-19 13:50:00,45.71,45.78,45.68,45.68,7800.0,44.2954,44.3633,44.2664,44.2664,7800.0
2009-11-19 14:00:00,45.68,45.72,45.67,45.7,6600.0,44.2664,44.3051,44.2567,44.2857,6600.0
2009-11-19 14:10:00,45.68,45.78,45.68,45.74,5800.0,44.2664,44.3633,44.2664,44.3245,5800.0
2009-11-19 14:20:00,45.74,45.78,45.68,45.73,8600.0,44.3245,44.3633,44.2664,44.3148,8600.0
2009-11-19 14:30:00,45.73,45.75,45.69,45.73,13300.0,44.3148,44.3342,44.2761,44.3148,13300.0
2009-11-19 14:40:00,45.73,45.8,45.73,45.74,9000.0,44.3148,44.3827,44.3148,44.3245,9000.0
2009-11-19 14:50:00,45.74,45.92,45.73,45.78,12300.0,44.3245,44.4989,44.3148,44.3633,12300.0
2009-11-19 15:00:00,45.75,45.79,45.73,45.78,9000.0,44.3342,44.373,44.3148,44.3633,9000.0
2009-11-19 15:10:00,45.78,45.83,45.73,45.82,9200.0,44.3633,44.4117,44.3148,44.402,9200.0
2009-11-19 15:20:00,45.8,45.82,45.73,45.78,13700.0,44.3827,44.402,44.3148,44.3633,13700.0
2009-11-19 15:30:00,45.77,45.78,45.71,45.73,24700.0,44.3536,44.3633,44.2954,44.3148,24700.0
2009-11-19 15:40:00,45.73,45.84,45.73,45.73,24100.0,44.3148,44.4214,44.3148,44.3148,24100.0
2009-11-19 15:50:00,45.74,45.77,45.72,45.73,36700.0,44.3245,44.3536,44.3051,44.3148,36700.0
2009-11-20 09:30:00,45.55,45.91,45.51,45.84,74600.0,44.1404,44.4892,44.1016,44.4214,74600.0
2009-11-20 09:40:00,45.84,45.85,45.5,45.5,8600.0,44.4214,44.4311,44.0919,44.0919,8600.0
2009-11-20 09:50:00,45.41,45.49,45.11,45.41,26500.0,44.0047,44.0822,43.714,44.0047,26500.0
2009-11-20 10:00:00,45.34,45.44,45.16,45.39,10700.0,43.9369,44.0338,43.7625,43.9853,10700.0
2009-11-20 10:10:00,45.32,45.41,45.1,45.16,17400.0,43.9175,44.0047,43.7043,43.7625,17400.0
2009-11-20 10:20:00,45.28,45.29,45.09,45.25,14300.0,43.8787,43.8884,43.6946,43.8497,14300.0
2009-11-20 10:30:00,45.23,45.25,45.06,45.09,9000.0,43.8303,43.8497,43.6656,43.6946,9000.0
2009-11-20 10:40:00,45.13,45.14,44.74,44.97,20000.0,43.7334,43.7431,43.3555,43.5783,20000.0
2009-11-20 10:50:00,44.98,45.03,44.93,44.98,5200.0,43.588,43.6365,43.5396,43.588,5200.0
2009-11-20 11:00:00,45.03,45.24,45.03,45.24,3100.0,43.6365,43.84,43.6365,43.84,3100.0
2009-11-20 11:10:00,45.25,45.27,45.04,45.04,11000.0,43.8497,43.8691,43.6462,43.6462,11000.0
2009-11-20 11:20:00,45.06,45.19,45.06,45.19,1300.0,43.6656,43.7915,43.6656,43.7915,1300.0
2009-11-20 11:30:00,45.2,45.34,45.09,45.19,5700.0,43.8012,43.9369,43.6946,43.7915,5700.0
2009-11-20 11:40:00,45.18,45.2,45.11,45.15,4000.0,43.7818,43.8012,43.714,43.7528,4000.0
2009-11-20 11:50:00,45.18,45.25,45.18,45.21,6900.0,43.7818,43.8497,43.7818,43.8109,6900.0
2009-11-20 12:00:00,45.24,45.27,45.2,45.24,7400.0,43.84,43.8691,43.8012,43.84,7400.0
2009-11-20 12:10:00,45.23,45.26,45.2,45.2,3000.0,43.8303,43.8594,43.8012,43.8012,3000.0
2009-11-20 12:20:00,45.2,45.22,45.2,45.2,8600.0,43.8012,43.8206,43.8012,43.8012,8600.0
2009-11-20 12:30:00,45.22,45.25,45.17,45.17,5300.0,43.8206,43.8497,43.7721,43.7721,5300.0
2009-11-20 12:40:00,45.2,45.21,45.15,45.15,5200.0,43.8012,43.8109,43.7528,43.7528,5200.0
2009-11-20 12:50:00,45.18,45.27,45.15,45.23,7200.0,43.7818,43.8691,43.7528,43.8303,7200.0
2009-11-20 13:00:00,45.23,45.33,45.2,45.29,4400.0,43.8303,43.9272,43.8012,43.8884,4400.0
2009-11-20 13:10:00,45.3,45.37,45.17,45.18,9600.0,43.8981,43.966,43.7721,43.7818,9600.0
2009-11-20 13:20:00,45.18,45.4,45.17,45.4,3800.0,43.7818,43.995,43.7721,43.995,3800.0
2009-11-20 13:30:00,45.36,45.42,45.36,45.36,4600.0,43.9563,44.0144,43.9563,43.9563,4600.0
2009-11-20 13:40:00,45.41,45.43,45.33,45.37,7100.0,44.0047,44.0241,43.9272,43.966,7100.0
2009-11-20 13:50:00,45.37,45.37,45.27,45.27,2900.0,43.966,43.966,43.8691,43.8691,2900.0
2009-11-20 14:00:00,45.27,45.3,45.24,45.28,6300.0,43.8691,43.8981,43.84,43.8787,6300.0
2009-11-20 14:10:00,45.29,45.35,45.27,45.3,3700.0,43.8884,43.9466,43.8691,43.8981,3700.0
2009-11-20 14:20:00,45.33,45.43,45.31,45.43,3300.0,43.9272,44.0241,43.9078,44.0241,3300.0
2009-11-20 14:30:00,45.47,45.5,45.32,45.37,8800.0,44.0629,44.0919,43.9175,43.966,8800.0
2009-11-20 14:40:00,45.36,45.4,45.28,45.33,5700.0,43.9563,43.995,43.8787,43.9272,5700.0
2009-11-20 14:50:00,45.34,45.34,45.26,45.31,3700.0,43.9369,43.9369,43.8594,43.9078,3700.0
2009-11-20 15:00:00,45.27,45.34,45.12,45.12,37800.0,43.8691,43.9369,43.7237,43.7237,37800.0
2009-11-20 15:10:00,45.11,45.12,45.0,45.03,26200.0,43.714,43.7237,43.6074,43.6365,26200.0
2009-11-20 15:20:00,45.06,45.08,45.04,45.08,8700.0,43.6656,43.6849,43.6462,43.6849,8700.0
2009-11-20 15:30:00,45.06,45.12,44.95,45.11,71600.0,43.6656,43.7237,43.559,43.714,71600.0
2009-11-20 15:40:00,45.11,45.11,44.97,44.98,33100.0,43.714,43.714,43.5783,43.588,33100.0
2009-11-20 15:50:00,44.97,45.34,44.92,45.33,85000.0,43.5783,43.9369,43.5299,43.9272,85000.0
2009-11-23 09:30:00,46.17,47.83,45.75,47.42,82300.0,44.7412,46.3498,44.3342,45.9525,82300.0
2009-11-23 09:40:00,47.42,48.46,47.42,48.13,106900.0,45.9525,46.9603,45.9525,46.6405,106900.0
2009-11-23 09:50:00,48.15,48.42,47.98,48.32,49400.0,46.6599,46.9216,46.4952,46.8247,49400.0
2009-11-23 10:00:00,48.34,48.93,48.29,48.79,48200.0,46.844,47.4158,46.7956,47.2801,48200.0
2009-11-23 10:10:00,48.77,48.98,48.56,48.93,41100.0,47.2607,47.4642,47.0572,47.4158,41100.0
2009-11-23 10:20:00,48.91,48.99,48.64,48.71,48200.0,47.3964,47.4739,47.1348,47.2026,48200.0
2009-11-23 10:30:00,48.7,48.98,48.66,48.81,49100.0,47.1929,47.4642,47.1541,47.2995,49100.0
2009-11-23 10:40:00,48.76,49.33,48.76,49.28,83600.0,47.251,47.8034,47.251,47.755,83600.0
2009-11-23 10:50:00,49.29,49.45,49.07,49.17,57700.0,47.7646,47.9197,47.5515,47.6484,57700.0
2009-11-23 11:00:00,49.14,49.36,49.14,49.2,37500.0,47.6193,47.8325,47.6193,47.6774,37500.0
2009-11-23 11:10:00,49.2,49.2,48.8,48.85,39800.0,47.6774,47.6774,47.2898,47.3383,39800.0
2009-11-23 11:20:00,48.85,48.96,48.61,48.76,52200.0,47.3383,47.4449,47.1057,47.251,52200.0
2009-11-23 11:30:00,48.76,49.16,48.76,49.06,34900.0,47.251,47.6387,47.251,47.5418,34900.0
2009-11-23 11:40:00,49.05,49.1,48.99,49.05,23000.0,47.5321,47.5805,47.4739,47.5321,23000.0
2009-11-23 11:50:00,49.05,49.05,48.84,48.95,19300.0,47.5321,47.5321,47.3286,47.4352,19300.0
2009-11-23 12:00:00,48.97,49.1,48.97,49.04,19100.0,47.4546,47.5805,47.4546,47.5224,19100.0
2009-11-23 12:10:00,49.03,49.12,48.71,48.8,33600.0,47.5127,47.5999,47.2026,47.2898,33600.0
2009-11-23 12:20:00,48.81,48.89,48.74,48.74,7000.0,47.2995,47.377,47.2317,47.2317,7000.0
2009-11-23 12:30:00,48.75,48.79,48.68,48.78,4600.0,47.2414,47.2801,47.1735,47.2704,4600.0
2009-11-23 12:40:00,48.79,49.01,48.72,49.0,17400.0,47.2801,47.4933,47.2123,47.4836,17400.0
2009-11-23 12:50:00,49.0,49.03,48.94,48.98,5900.0,47.4836,47.5127,47.4255,47.4642,5900.0
2009-11-23 13:00:00,48.97,49.02,48.91,48.99,8600.0,47.4546,47.503,47.3964,47.4739,8600.0
2009-11-23 13:10:00,48.96,48.98,48.65,48.73,21300.0,47.4449,47.4642,47.1445,47.222,21300.0
2009-11-23 13:20:00,48.68,48.91,48.64,48.84,8900.0,47.1735,47.3964,47.1348,47.3286,8900.0
2009-11-23 13:30:00,48.82,48.84,48.73,48.74,6500.0,47.3092,47.3286,47.222,47.2317,6500.0
2009-11-23 13:40:00,48.78,48.8,48.65,48.67,9600.0,47.2704,47.2898,47.1445,47.1638,9600.0
2009-11-23 13:50:00,48.75,48.75,48.58,48.7,11400.0,47.2414,47.2414,47.0766,47.1929,11400.0
2009-11-23 14:00:00,48.66,48.7,48.63,48.65,9700.0,47.1541,47.1929,47.1251,47.1445,9700.0
2009-11-23 14:10:00,48.63,48.63,48.3,48.3,22000.0,47.1251,47.1251,46.8053,46.8053,22000.0
2009-11-23 14:20:00,48.3,48.33,48.14,48.27,35300.0,46.8053,46.8344,46.6502,46.7762,35300.0
2009-11-23 14:30:00,48.3,48.34,48.28,48.31,11500.0,46.8053,46.844,46.7859,46.815,11500.0
2009-11-23 14:40:00,48.3,48.32,48.21,48.27,32600.0,46.8053,46.8247,46.7181,46.7762,32600.0
2009-11-23 14:50:00,48.26,48.3,48.24,48.27,12300.0,46.7665,46.8053,46.7471,46.7762,12300.0
2009-11-23 15:00:00,48.27,48.41,48.25,48.3,25500.0,46.7762,46.9119,46.7568,46.8053,25500.0
2009-11-23 15:10:00,48.3,48.48,48.27,48.3,31300.0,46.8053,46.9797,46.7762,46.8053,31300.0
2009-11-23 15:20:00,48.28,48.3,48.19,48.24,15500.0,46.7859,46.8053,46.6987,46.7471,15500.0
2009-11-23 15:30:00,48.26,48.33,48.13,48.32,34600.0,46.7665,46.8344,46.6405,46.8247,34600.0
2009-11-23 15:40:00,48.33,48.42,48.25,48.34,40500.0,46.8344,46.9216,46.7568,46.844,40500.0
2009-11-23 15:50:00,48.34,48.6,48.32,48.56,66200.0,46.844,47.096,46.8247,47.0572,66200.0
2009-11-24 09:30:00,48.75,48.85,48.35,48.35,18400.0,47.2414,47.3383,46.8537,46.8537,18400.0
2009-11-24 09:40:00,48.42,48.5,48.15,48.23,14500.0,46.9216,46.9991,46.6599,46.7375,14500.0
2009-11-24 09:50:00,48.25,48.25,47.65,47.78,33200.0,46.7568,46.7568,46.1754,46.3014,33200.0
2009-11-24 10:00:00,47.8,47.95,47.56,47.63,22900.0,46.3208,46.4661,46.0882,46.156,22900.0
2009-11-24 10:10:00,47.65,47.7,47.51,47.61,12300.0,46.1754,46.2239,46.0397,46.1366,12300.0
2009-11-24 10:20:00,47.63,47.88,47.62,47.83,17900.0,46.156,46.3983,46.1463,46.3498,17900.0
2009-11-24 10:30:00,47.8,47.9,47.72,47.88,10800.0,46.3208,46.4177,46.2432,46.3983,10800.0
2009-11-24 10:40:00,47.88,48.18,47.82,48.15,15100.0,46.3983,46.689,46.3401,46.6599,15100.0
2009-11-24 10:50:00,48.18,48.18,47.9,47.93,16400.0,46.689,46.689,46.4177,46.4467,16400.0
2009-11-24 11:00:00,47.98,48.03,47.95,47.95,10400.0,46.4952,46.5436,46.4661,46.4661,10400.0
2009-11-24 11:10:00,47.97,48.02,47.94,47.98,7600.0,46.4855,46.5339,46.4564,46.4952,7600.0
2009-11-24 11:20:00,47.96,48.01,47.9,47.93,8200.0,46.4758,46.5243,46.4177,46.4467,8200.0
2009-11-24 11:30:00,47.92,47.93,47.8,47.91,13200.0,46.437,46.4467,46.3208,46.4274,13200.0
2009-11-24 11:40:00,47.91,48.01,47.91,48.0,6000.0,46.4274,46.5243,46.4274,46.5146,6000.0
2009-11-24 11:50:00,47.98,48.08,47.96,48.06,8500.0,46.4952,46.5921,46.4758,46.5727,8500.0
2009-11-24 12:00:00,48.08,48.1,47.91,47.95,9900.0,46.5921,46.6115,46.4274,46.4661,9900.0
2009-11-24 12:10:00,47.95,48.05,47.9,48.05,9200.0,46.4661,46.563,46.4177,46.563,9200.0
2009-11-24 12:20:00,47.99,48.01,47.95,47.97,3300.0,46.5049,46.5243,46.4661,46.4855,3300.0
2009-11-24 12:30:00,47.94,47.95,47.86,47.86,7900.0,46.4564,46.4661,46.3789,46.3789,7900.0
2009-11-24 12:40:00,47.91,47.91,47.86,47.9,2300.0,46.4274,46.4274,46.3789,46.4177,2300.0
2009-11-24 12:50:00,47.91,47.92,47.88,47.88,2900.0,46.4274,46.437,46.3983,46.3983,2900.0
2009-11-24 13:00:00,47.88,48.12,47.88,48.1,6500.0,46.3983,46.6309,46.3983,46.6115,6500.0
2009-11-24 13:10:00,48.08,48.08,47.96,47.96,2400.0,46.5921,46.5921,46.4758,46.4758,2400.0
2009-11-24 13:20:00,47.97,47.99,47.87,47.87,4600.0,46.4855,46.5049,46.3886,46.3886,4600.0
2009-11-24 13:30:00,47.88,47.92,47.87,47.92,3800.0,46.3983,46.437,46.3886,46.437,3800.0
2009-11-24 13:40:00,47.92,48.0,47.92,47.97,3900.0,46.437,46.5146,46.437,46.4855,3900.0
2009-11-24 13:50:00,47.97,47.97,47.88,47.9,3800.0,46.4855,46.4855,46.3983,46.4177,3800.0
2009-11-24 14:00:00,47.91,48.04,47.85,47.99,13700.0,46.4274,46.5533,46.3692,46.5049,13700.0
2009-11-24 14:10:00,48.02,48.16,48.01,48.16,6400.0,46.5339,46.6696,46.5243,46.6696,6400.0
2009-11-24 14:20:00,48.2,48.33,48.19,48.32,7800.0,46.7084,46.8344,46.6987,46.8247,7800.0
2009-11-24 14:30:00,48.28,48.3,48.15,48.17,6000.0,46.7859,46.8053,46.6599,46.6793,6000.0
2009-11-24 14:40:00,48.16,48.53,48.15,48.53,10200.0,46.6696,47.0282,46.6599,47.0282,10200.0
2009-11-24 14:50:00,48.53,48.56,48.35,48.37,11600.0,47.0282,47.0572,46.8537,46.8731,11600.0
2009-11-24 15:00:00,48.35,48.36,48.29,48.29,5100.0,46.8537,46.8634,46.7956,46.7956,5100.0
2009-11-24 15:10:00,48.27,48.27,48.09,48.11,9600.0,46.7762,46.7762,46.6018,46.6212,9600.0
2009-11-24 15:20:00,48.11,48.15,48.02,48.09,11800.0,46.6212,46.6599,46.5339,46.6018,11800.0
2009-11-24 15:30:00,48.09,48.1,47.99,48.1,11500.0,46.6018,46.6115,46.5049,46.6115,11500.0
2009-11-24 15:40:00,48.08,48.09,47.99,48.04,11600.0,46.5921,46.6018,46.5049,46.5533,11600.0
2009-11-24 15:50:00,48.04,48.17,48.03,48.12,29800.0,46.5533,46.6793,46.5436,46.6309,29800.0
2009-11-25 09:30:00,48.36,48.36,47.78,48.23,20200.0,46.8634,46.8634,46.3014,46.7375,20200.0
2009-11-25 09:40:00,48.2,48.24,48.05,48.13,7300.0,46.7084,46.7471,46.563,46.6405,7300.0
2009-11-25 09:50:00,48.14,48.16,47.96,48.07,11300.0,46.6502,46.6696,46.4758,46.5824,11300.0
2009-11-25 10:00:00,48.09,48.15,47.99,48.02,9200.0,46.6018,46.6599,46.5049,46.5339,9200.0
2009-11-25 10:10:00,48.0,48.14,48.0,48.07,13900.0,46.5146,46.6502,46.5146,46.5824,13900.0
2009-11-25 10:20:00,48.08,48.11,48.02,48.11,11800.0,46.5921,46.6212,46.5339,46.6212,11800.0
2009-11-25 10:30:00,48.11,48.16,48.08,48.12,14800.0,46.6212,46.6696,46.5921,46.6309,14800.0
2009-11-25 10:40:00,48.12,48.17,48.11,48.15,17900.0,46.6309,46.6793,46.6212,46.6599,17900.0
2009-11-25 10:50:00,48.15,48.17,48.12,48.15,25300.0,46.6599,46.6793,46.6309,46.6599,25300.0
2009-11-25 11:00:00,48.13,48.17,48.12,48.17,12100.0,46.6405,46.6793,46.6309,46.6793,12100.0
2009-11-25 11:10:00,48.19,48.28,48.18,48.28,29500.0,46.6987,46.7859,46.689,46.7859,29500.0
2009-11-25 11:20:00,48.27,48.28,48.2,48.21,24800.0,46.7762,46.7859,46.7084,46.7181,24800.0
2009-11-25 11:30:00,48.2,48.33,48.2,48.29,12300.0,46.7084,46.8344,46.7084,46.7956,12300.0
2009-11-25 11:40:00,48.33,48.55,48.3,48.52,39700.0,46.8344,47.0475,46.8053,47.0185,39700.0
2009-11-25 11:50:00,48.58,48.58,48.47,48.53,23700.0,47.0766,47.0766,46.97,47.0282,23700.0
2009-11-25 12:00:00,48.51,48.56,48.43,48.43,11300.0,47.0088,47.0572,46.9313,46.9313,11300.0
2009-11-25 12:10:00,48.42,48.55,48.42,48.54,28900.0,46.9216,47.0475,46.9216,47.0379,28900.0
2009-11-25 12:20:00,48.54,48.55,48.46,48.5,7000.0,47.0379,47.0475,46.9603,46.9991,7000.0
2009-11-25 12:30:00,48.5,48.52,48.49,48.49,9900.0,46.9991,47.0185,46.9894,46.9894,9900.0
2009-11-25 12:40:00,48.51,48.52,48.49,48.49,3800.0,47.0088,47.0185,46.9894,46.9894,3800.0
2009-11-25 12:50:00,48.51,48.52,48.49,48.51,5600.0,47.0088,47.0185,46.9894,47.0088,5600.0
2009-11-25 13:00:00,48.51,48.61,48.51,48.58,17400.0,47.0088,47.1057,47.0088,47.0766,17400.0
2009-11-25 13:10:00,48.59,48.63,48.56,48.58,5600.0,47.0863,47.1251,47.0572,47.0766,5600.0
2009-11-25 13:20:00,48.55,48.6,48.54,48.59,4900.0,47.0475,47.096,47.0379,47.0863,4900.0
2009-11-25 13:30:00,48.6,48.65,48.6,48.63,16500.0,47.096,47.1445,47.096,47.1251,16500.0
2009-11-25 13:40:00,48.63,48.66,48.62,48.66,6800.0,47.1251,47.1541,47.1154,47.1541,6800.0
2009-11-25 13:50:00,48.66,48.74,48.65,48.71,33800.0,47.1541,47.2317,47.1445,47.2026,33800.0
2009-11-25 14:00:00,48.71,48.76,48.69,48.76,19700.0,47.2026,47.251,47.1832,47.251,19700.0
2009-11-25 14:10:00,48.76,48.78,48.74,48.77,19700.0,47.251,47.2704,47.2317,47.2607,19700.0
2009-11-25 14:20:00,48.78,48.78,48.74,48.78,9500.0,47.2704,47.2704,47.2317,47.2704,9500.0
2009-11-25 14:30:00,48.78,48.81,48.75,48.81,8700.0,47.2704,47.2995,47.2414,47.2995,8700.0
2009-11-25 14:40:00,48.81,48.84,48.8,48.84,14800.0,47.2995,47.3286,47.2898,47.3286,14800.0
2009-11-25 14:50:00,48.84,48.85,48.8,48.84,15000.0,47.3286,47.3383,47.2898,47.3286,15000.0
2009-11-25 15:00:00,48.8,48.86,48.78,48.85,15100.0,47.2898,47.348,47.2704,47.3383,15100.0
2009-11-25 15:10:00,48.85,48.87,48.83,48.86,18500.0,47.3383,47.3576,47.3189,47.348,18500.0
2009-11-25 15:20:00,48.87,49.17,48.86,49.15,57200.0,47.3576,47.6484,47.348,47.629,57200.0
2009-11-25 15:30:00,49.15,49.21,49.08,49.15,27900.0,47.629,47.6871,47.5611,47.629,27900.0
2009-11-25 15:40:00,49.13,49.28,49.11,49.28,24800.0,47.6096,47.755,47.5902,47.755,24800.0
2009-11-25 15:50:00,49.26,49.58,49.26,49.38,90800.0,47.7356,48.0457,47.7356,47.8519,90800.0
2009-11-27 09:30:00,47.26,47.38,46.54,47.27,58500.0,45.7975,45.9138,45.0998,45.8072,58500.0
2009-11-27 09:40:00,47.29,47.73,47.06,47.68,45300.0,45.8265,46.2529,45.6037,46.2045,45300.0
2009-11-27 09:50:00,47.65,47.78,47.56,47.61,15900.0,46.1754,46.3014,46.0882,46.1366,15900.0
2009-11-27 10:00:00,47.61,48.17,47.6,47.85,28100.0,46.1366,46.6793,46.1269,46.3692,28100.0
2009-11-27 10:10:00,47.82,48.02,47.77,47.88,13900.0,46.3401,46.5339,46.2917,46.3983,13900.0
2009-11-27 10:20:00,47.9,48.21,47.85,48.15,9500.0,46.4177,46.7181,46.3692,46.6599,9500.0
2009-11-27 10:30:00,48.17,48.42,48.0,48.25,11800.0,46.6793,46.9216,46.5146,46.7568,11800.0
2009-11-27 10:40:00,48.35,48.75,48.29,48.57,20000.0,46.8537,47.2414,46.7956,47.0669,20000.0
2009-11-27 10:50:00,48.57,48.69,48.57,48.57,12200.0,47.0669,47.1832,47.0669,47.0669,12200.0
2009-11-27 11:00:00,48.57,48.74,48.55,48.73,8600.0,47.0669,47.2317,47.0475,47.222,8600.0
2009-11-27 11:10:00,48.7,48.96,48.61,48.91,16800.0,47.1929,47.4449,47.1057,47.3964,16800.0
2009-11-27 11:20:00,48.86,48.88,48.74,48.8,5700.0,47.348,47.3673,47.2317,47.2898,5700.0
2009-11-27 11:30:00,48.78,48.88,48.76,48.83,3100.0,47.2704,47.3673,47.251,47.3189,3100.0
2009-11-27 11:40:00,48.77,48.85,48.73,48.74,7500.0,47.2607,47.3383,47.222,47.2317,7500.0
2009-11-27 11:50:00,48.74,48.83,48.74,48.76,8500.0,47.2317,47.3189,47.2317,47.251,8500.0
2009-11-27 12:00:00,48.75,48.81,48.74,48.8,19400.0,47.2414,47.2995,47.2317,47.2898,19400.0
2009-11-27 12:10:00,48.78,48.85,48.74,48.79,14600.0,47.2704,47.3383,47.2317,47.2801,14600.0
2009-11-27 12:20:00,48.79,48.85,48.74,48.78,16300.0,47.2801,47.3383,47.2317,47.2704,16300.0
2009-11-27 12:30:00,48.78,48.94,48.75,48.83,9800.0,47.2704,47.4255,47.2414,47.3189,9800.0
2009-11-27 12:40:00,48.81,49.01,48.77,48.96,25300.0,47.2995,47.4933,47.2607,47.4449,25300.0
2009-11-27 12:50:00,48.96,49.07,48.51,48.56,49100.0,47.4449,47.5515,47.0088,47.0572,49100.0
2009-11-27 13:00:00,48.53,48.59,48.1,48.1,10600.0,47.0282,47.0863,46.6115,46.6115,10600.0
2009-11-27 13:10:00,48.59,48.59,48.58,48.58,3800.0,47.0863,47.0863,47.0766,47.0766,3800.0
2009-11-27 13:20:00,48.58,48.58,48.58,48.58,0.0,47.0766,47.0766,47.0766,47.0766,0.0
2009-11-27 13:30:00,49.38,49.38,48.0,48.0,2600.0,47.8519,47.8519,46.5146,46.5146,2600.0
2009-11-27 13:40:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 13:50:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:00:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:10:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:20:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:30:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:40:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 14:50:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:00:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:10:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:20:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:30:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:40:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-27 15:50:00,48.0,48.0,48.0,48.0,0.0,46.5146,46.5146,46.5146,46.5146,0.0
2009-11-30 09:30:00,48.87,49.95,48.66,49.92,77700.0,47.3576,48.4042,47.1541,48.3752,77700.0
2009-11-30 09:40:00,49.9,50.8,49.7,49.9,147200.0,48.3558,49.2279,48.162,48.3558,147200.0
2009-11-30 09:50:00,49.95,50.0,49.53,49.8,129200.0,48.4042,48.4527,47.9972,48.2589,129200.0
2009-11-30 10:00:00,49.84,49.98,49.7,49.78,22600.0,48.2976,48.4333,48.162,48.2395,22600.0
2009-11-30 10:10:00,49.8,49.82,49.52,49.59,26500.0,48.2589,48.2782,47.9875,48.0554,26500.0
2009-11-30 10:20:00,49.64,49.64,49.2,49.29,33000.0,48.1038,48.1038,47.6774,47.7646,33000.0
2009-11-30 10:30:00,49.32,49.58,49.31,49.58,25900.0,47.7937,48.0457,47.784,48.0457,25900.0
2009-11-30 10:40:00,49.55,49.65,49.49,49.6,19200.0,48.0166,48.1135,47.9585,48.0651,19200.0
2009-11-30 10:50:00,49.61,49.61,49.49,49.55,37400.0,48.0747,48.0747,47.9585,48.0166,37400.0
2009-11-30 11:00:00,49.57,49.57,48.71,48.93,86200.0,48.036,48.036,47.2026,47.4158,86200.0
2009-11-30 11:10:00,48.99,49.02,48.85,48.92,19900.0,47.4739,47.503,47.3383,47.4061,19900.0
2009-11-30 11:20:00,48.94,49.0,48.91,48.97,13300.0,47.4255,47.4836,47.3964,47.4546,13300.0
2009-11-30 11:30:00,48.96,49.0,48.95,48.98,50000.0,47.4449,47.4836,47.4352,47.4642,50000.0
2009-11-30 11:40:00,48.99,49.23,48.99,49.11,14400.0,47.4739,47.7065,47.4739,47.5902,14400.0
2009-11-30 11:50:00,49.16,49.16,49.01,49.06,12700.0,47.6387,47.6387,47.4933,47.5418,12700.0
2009-11-30 12:00:00,49.07,49.08,49.02,49.05,13900.0,47.5515,47.5611,47.503,47.5321,13900.0
2009-11-30 12:10:00,49.03,49.09,49.0,49.06,19900.0,47.5127,47.5708,47.4836,47.5418,19900.0
2009-11-30 12:20:00,49.03,49.09,49.01,49.03,11300.0,47.5127,47.5708,47.4933,47.5127,11300.0
2009-11-30 12:30:00,49.07,49.1,48.92,48.97,15000.0,47.5515,47.5805,47.4061,47.4546,15000.0
2009-11-30 12:40:00,48.95,48.95,48.85,48.91,16400.0,47.4352,47.4352,47.3383,47.3964,16400.0
2009-11-30 12:50:00,48.93,48.94,48.89,48.91,12700.0,47.4158,47.4255,47.377,47.3964,12700.0
2009-11-30 13:00:00,48.89,48.92,48.85,48.85,9000.0,47.377,47.4061,47.3383,47.3383,9000.0
2009-11-30 13:10:00,48.87,48.88,48.63,48.66,27200.0,47.3576,47.3673,47.1251,47.1541,27200.0
2009-11-30 13:20:00,48.66,48.78,48.64,48.76,15700.0,47.1541,47.2704,47.1348,47.251,15700.0
2009-11-30 13:30:00,48.78,48.99,48.77,48.98,17100.0,47.2704,47.4739,47.2607,47.4642,17100.0
2009-11-30 13:40:00,48.99,49.0,48.96,48.99,12100.0,47.4739,47.4836,47.4449,47.4739,12100.0
2009-11-30 13:50:00,48.98,49.0,48.95,48.96,18300.0,47.4642,47.4836,47.4352,47.4449,18300.0
2009-11-30 14:00:00,48.95,48.98,48.88,48.89,14200.0,47.4352,47.4642,47.3673,47.377,14200.0
2009-11-30 14:10:00,48.88,48.88,48.71,48.74,16100.0,47.3673,47.3673,47.2026,47.2317,16100.0
2009-11-30 14:20:00,48.76,48.83,48.75,48.78,9500.0,47.251,47.3189,47.2414,47.2704,9500.0
2009-11-30 14:30:00,48.79,48.87,48.78,48.82,10700.0,47.2801,47.3576,47.2704,47.3092,10700.0
2009-11-30 14:40:00,48.83,48.99,48.83,48.94,28600.0,47.3189,47.4739,47.3189,47.4255,28600.0
2009-11-30 14:50:00,48.93,48.97,48.86,48.87,11000.0,47.4158,47.4546,47.348,47.3576,11000.0
2009-11-30 15:00:00,48.87,49.05,48.83,49.05,25100.0,47.3576,47.5321,47.3189,47.5321,25100.0
2009-11-30 15:10:00,49.06,49.16,49.04,49.06,43800.0,47.5418,47.6387,47.5224,47.5418,43800.0
2009-11-30 15:20:00,49.06,49.11,49.0,49.06,20200.0,47.5418,47.5902,47.4836,47.5418,20200.0
2009-11-30 15:30:00,49.07,49.09,49.0,49.0,29400.0,47.5515,47.5708,47.4836,47.4836,29400.0
2009-11-30 15:40:00,48.99,49.07,48.92,49.05,31700.0,47.4739,47.5515,47.4061,47.5321,31700.0
2009-11-30 15:50:00,49.05,49.43,49.03,49.35,152600.0,47.5321,47.9003,47.5127,47.8228,152600.0
2009-12-01 09:30:00,50.25,50.5,50.07,50.3,53600.0,48.6949,48.9372,48.5205,48.7434,53600.0
2009-12-01 09:40:00,50.3,50.45,49.95,49.97,28000.0,48.7434,48.8887,48.4042,48.4236,28000.0
2009-12-01 09:50:00,50.01,50.19,49.83,49.88,23800.0,48.4624,48.6368,48.2879,48.3364,23800.0
2009-12-01 10:00:00,49.87,50.15,49.6,49.96,28300.0,48.3267,48.598,48.0651,48.4139,28300.0
2009-12-01 10:10:00,49.94,50.04,49.89,50.0,26300.0,48.3945,48.4914,48.3461,48.4527,26300.0
2009-12-01 10:20:00,50.0,50.36,50.0,50.3,23900.0,48.4527,48.8015,48.4527,48.7434,23900.0
2009-12-01 10:30:00,50.3,50.73,50.25,50.54,26700.0,48.7434,49.1601,48.6949,48.976,26700.0
2009-12-01 10:40:00,50.47,50.87,50.41,50.8,35200.0,48.9081,49.2958,48.85,49.2279,35200.0
2009-12-01 10:50:00,50.77,50.81,50.68,50.77,22000.0,49.1988,49.2376,49.1116,49.1988,22000.0
2009-12-01 11:00:00,50.76,50.89,50.72,50.88,16800.0,49.1892,49.3151,49.1504,49.3054,16800.0
2009-12-01 11:10:00,50.88,51.06,50.83,51.0,51400.0,49.3054,49.4799,49.257,49.4217,51400.0
2009-12-01 11:20:00,50.96,51.06,50.66,51.0,48100.0,49.383,49.4799,49.0923,49.4217,48100.0
2009-12-01 11:30:00,51.0,51.33,50.98,51.29,30300.0,49.4217,49.7415,49.4023,49.7028,30300.0
2009-12-01 11:40:00,51.29,51.57,51.12,51.53,43000.0,49.7028,49.9741,49.538,49.9353,43000.0
2009-12-01 11:50:00,51.51,52.31,51.48,52.3,80800.0,49.9159,50.6912,49.8869,50.6815,80800.0
2009-12-01 12:00:00,52.28,52.3,51.99,52.11,44100.0,50.6621,50.6815,50.3811,50.4974,44100.0
2009-12-01 12:10:00,52.1,52.15,51.94,52.01,15300.0,50.4877,50.5361,50.3326,50.4005,15300.0
2009-12-01 12:20:00,52.01,52.13,51.93,51.99,12300.0,50.4005,50.5168,50.3229,50.3811,12300.0
2009-12-01 12:30:00,52.0,52.02,51.82,51.82,21500.0,50.3908,50.4102,50.2164,50.2164,21500.0
2009-12-01 12:40:00,51.87,51.87,51.57,51.58,22900.0,50.2648,50.2648,49.9741,49.9838,22900.0
2009-12-01 12:50:00,51.58,52.04,51.57,51.96,31900.0,49.9838,50.4295,49.9741,50.352,31900.0
2009-12-01 13:00:00,51.98,52.08,51.94,52.07,5700.0,50.3714,50.4683,50.3326,50.4586,5700.0
2009-12-01 13:10:00,52.08,52.15,51.99,52.12,41000.0,50.4683,50.5361,50.3811,50.5071,41000.0
2009-12-01 13:20:00,52.13,52.14,51.92,51.95,51600.0,50.5168,50.5264,50.3133,50.3423,51600.0
2009-12-01 13:30:00,51.97,52.07,51.93,52.06,12900.0,50.3617,50.4586,50.3229,50.4489,12900.0
2009-12-01 13:40:00,52.06,52.25,52.05,52.24,8400.0,50.4489,50.633,50.4392,50.6234,8400.0
2009-12-01 13:50:00,52.24,52.27,52.03,52.06,11600.0,50.6234,50.6524,50.4199,50.4489,11600.0
2009-12-01 14:00:00,52.05,52.19,52.02,52.13,11000.0,50.4392,50.5749,50.4102,50.5168,11000.0
2009-12-01 14:10:00,52.11,52.22,52.09,52.22,8800.0,50.4974,50.604,50.478,50.604,8800.0
2009-12-01 14:20:00,52.21,52.25,52.16,52.25,7900.0,50.5943,50.633,50.5458,50.633,7900.0
2009-12-01 14:30:00,52.24,52.25,52.2,52.23,8300.0,50.6234,50.633,50.5846,50.6137,8300.0
2009-12-01 14:40:00,52.21,52.25,52.05,52.1,20100.0,50.5943,50.633,50.4392,50.4877,20100.0
2009-12-01 14:50:00,52.08,52.11,51.84,52.01,18400.0,50.4683,50.4974,50.2357,50.4005,18400.0
2009-12-01 15:00:00,52.01,52.14,51.97,52.12,16000.0,50.4005,50.5264,50.3617,50.5071,16000.0
2009-12-01 15:10:00,52.11,52.17,52.11,52.14,18200.0,50.4974,50.5555,50.4974,50.5264,18200.0
2009-12-01 15:20:00,52.14,52.14,52.04,52.04,12500.0,50.5264,50.5264,50.4295,50.4295,12500.0
2009-12-01 15:30:00,52.04,52.11,51.94,51.97,16000.0,50.4295,50.4974,50.3326,50.3617,16000.0
2009-12-01 15:40:00,51.96,52.11,51.95,52.11,30400.0,50.352,50.4974,50.3423,50.4974,30400.0
2009-12-01 15:50:00,52.1,52.14,51.99,52.13,53300.0,50.4877,50.5264,50.3811,50.5168,53300.0
2009-12-02 09:30:00,52.29,52.98,52.15,52.77,29700.0,50.6718,51.3405,50.5361,51.137,29700.0
2009-12-02 09:40:00,52.78,52.93,52.55,52.93,44900.0,51.1466,51.292,50.9238,51.292,44900.0
2009-12-02 09:50:00,52.96,53.1,52.81,52.95,35600.0,51.3211,51.4567,51.1757,51.3114,35600.0
2009-12-02 10:00:00,52.97,53.1,52.81,53.05,36800.0,51.3308,51.4567,51.1757,51.4083,36800.0
2009-12-02 10:10:00,53.09,53.11,52.61,52.61,47700.0,51.4471,51.4664,50.9819,50.9819,47700.0
2009-12-02 10:20:00,52.6,52.98,52.5,52.92,27600.0,50.9722,51.3405,50.8753,51.2823,27600.0
2009-12-02 10:30:00,52.89,53.11,52.82,53.11,34300.0,51.2532,51.4664,51.1854,51.4664,34300.0
2009-12-02 10:40:00,53.11,53.7,53.07,53.69,46500.0,51.4664,52.0382,51.4277,52.0285,46500.0
2009-12-02 10:50:00,53.66,53.95,53.61,53.87,40700.0,51.9994,52.2804,51.951,52.2029,40700.0
2009-12-02 11:00:00,53.87,54.0,53.6,53.93,47400.0,52.2029,52.3289,51.9413,52.2611,47400.0
2009-12-02 11:10:00,53.92,54.12,53.86,53.86,32800.0,52.2514,52.4452,52.1932,52.1932,32800.0
2009-12-02 11:20:00,53.86,53.9,53.56,53.78,31100.0,52.1932,52.232,51.9025,52.1157,31100.0
2009-12-02 11:30:00,53.74,53.95,53.68,53.93,18700.0,52.0769,52.2804,52.0188,52.2611,18700.0
2009-12-02 11:40:00,53.93,53.94,53.72,53.77,28500.0,52.2611,52.2707,52.0576,52.106,28500.0
2009-12-02 11:50:00,53.71,53.76,53.54,53.67,17500.0,52.0479,52.0963,51.8831,52.0091,17500.0
2009-12-02 12:00:00,53.69,53.84,53.69,53.78,15000.0,52.0285,52.1738,52.0285,52.1157,15000.0
2009-12-02 12:10:00,53.73,53.95,53.67,53.79,30800.0,52.0672,52.2804,52.0091,52.1254,30800.0
2009-12-02 12:20:00,53.78,53.95,53.71,53.95,32700.0,52.1157,52.2804,52.0479,52.2804,32700.0
2009-12-02 12:30:00,53.95,54.26,53.94,54.09,33500.0,52.2804,52.5808,52.2707,52.4161,33500.0
2009-12-02 12:40:00,54.08,54.08,53.71,53.87,32200.0,52.4064,52.4064,52.0479,52.2029,32200.0
2009-12-02 12:50:00,53.88,53.93,53.75,53.79,12900.0,52.2126,52.2611,52.0866,52.1254,12900.0
2009-12-02 13:00:00,53.81,53.89,53.65,53.73,12800.0,52.1448,52.2223,51.9897,52.0672,12800.0
2009-12-02 13:10:00,53.73,53.91,53.66,53.82,9600.0,52.0672,52.2417,51.9994,52.1545,9600.0
2009-12-02 13:20:00,53.93,53.99,53.87,53.99,12800.0,52.2611,52.3192,52.2029,52.3192,12800.0
2009-12-02 13:30:00,53.97,54.1,53.94,54.0,22300.0,52.2998,52.4258,52.2707,52.3289,22300.0
2009-12-02 13:40:00,53.96,54.05,53.92,54.02,13500.0,52.2901,52.3773,52.2514,52.3483,13500.0
2009-12-02 13:50:00,54.05,54.1,53.96,54.0,20800.0,52.3773,52.4258,52.2901,52.3289,20800.0
2009-12-02 14:00:00,54.03,54.08,53.83,53.83,14200.0,52.358,52.4064,52.1642,52.1642,14200.0
2009-12-02 14:10:00,53.86,54.07,53.81,53.85,29400.0,52.1932,52.3967,52.1448,52.1835,29400.0
2009-12-02 14:20:00,53.87,54.05,53.87,54.05,19400.0,52.2029,52.3773,52.2029,52.3773,19400.0
2009-12-02 14:30:00,54.06,54.14,53.94,54.13,19400.0,52.387,52.4646,52.2707,52.4549,19400.0
2009-12-02 14:40:00,54.11,54.14,54.04,54.09,7600.0,52.4355,52.4646,52.3677,52.4161,7600.0
2009-12-02 14:50:00,54.06,54.15,54.04,54.06,11800.0,52.387,52.4742,52.3677,52.387,11800.0
2009-12-02 15:00:00,54.09,54.15,54.07,54.11,14900.0,52.4161,52.4742,52.3967,52.4355,14900.0
2009-12-02 15:10:00,54.12,54.2,54.03,54.18,21500.0,52.4452,52.5227,52.358,52.5033,21500.0
2009-12-02 15:20:00,54.21,54.36,54.14,54.27,29300.0,52.5324,52.6777,52.4646,52.5905,29300.0
2009-12-02 15:30:00,54.25,54.38,54.22,54.28,32700.0,52.5712,52.6971,52.5421,52.6002,32700.0
2009-12-02 15:40:00,54.29,54.4,54.29,54.37,42700.0,52.6099,52.7165,52.6099,52.6874,42700.0
2009-12-02 15:50:00,54.37,54.46,54.35,54.45,74500.0,52.6874,52.7747,52.6681,52.765,74500.0
2009-12-03 09:30:00,54.48,55.62,54.28,55.18,88800.0,52.794,53.8988,52.6002,53.4724,88800.0
2009-12-03 09:40:00,55.25,55.45,54.45,54.67,89400.0,53.5402,53.734,52.765,52.9782,89400.0
2009-12-03 09:50:00,54.67,54.93,54.53,54.88,37600.0,52.9782,53.2301,52.8425,53.1817,37600.0
2009-12-03 10:00:00,54.88,54.88,54.37,54.77,47100.0,53.1817,53.1817,52.6874,53.0751,47100.0
2009-12-03 10:10:00,54.8,54.91,54.63,54.64,25700.0,53.1041,53.2107,52.9394,52.9491,25700.0
2009-12-03 10:20:00,54.65,54.78,54.63,54.76,13300.0,52.9588,53.0848,52.9394,53.0654,13300.0
2009-12-03 10:30:00,54.83,54.98,54.83,54.94,19300.0,53.1332,53.2786,53.1332,53.2398,19300.0
2009-12-03 10:40:00,54.94,54.98,54.87,54.94,18400.0,53.2398,53.2786,53.172,53.2398,18400.0
2009-12-03 10:50:00,54.91,54.95,54.76,54.77,10100.0,53.2107,53.2495,53.0654,53.0751,10100.0
2009-12-03 11:00:00,54.78,54.92,54.63,54.73,29900.0,53.0848,53.2204,52.9394,53.0363,29900.0
2009-12-03 11:10:00,54.74,54.97,54.72,54.92,14200.0,53.046,53.2689,53.0266,53.2204,14200.0
2009-12-03 11:20:00,54.94,55.23,54.88,55.18,14300.0,53.2398,53.5208,53.1817,53.4724,14300.0
2009-12-03 11:30:00,55.19,55.38,55.01,55.01,20400.0,53.4821,53.6662,53.3076,53.3076,20400.0
2009-12-03 11:40:00,55.01,55.17,54.93,54.96,24900.0,53.3076,53.4627,53.2301,53.2592,24900.0
2009-12-03 11:50:00,54.98,55.06,54.95,54.97,25300.0,53.2786,53.3561,53.2495,53.2689,25300.0
2009-12-03 12:00:00,54.96,55.0,54.9,55.0,15500.0,53.2592,53.2979,53.201,53.2979,15500.0
2009-12-03 12:10:00,54.97,55.03,54.96,55.02,27800.0,53.2689,53.327,53.2592,53.3173,27800.0
2009-12-03 12:20:00,55.03,55.26,55.03,55.17,17700.0,53.327,53.5499,53.327,53.4627,17700.0
2009-12-03 12:30:00,55.19,55.25,55.12,55.21,10100.0,53.4821,53.5402,53.4142,53.5014,10100.0
2009-12-03 12:40:00,55.2,55.24,55.08,55.09,11600.0,53.4918,53.5305,53.3755,53.3852,11600.0
2009-12-03 12:50:00,55.1,55.1,54.94,54.98,34000.0,53.3948,53.3948,53.2398,53.2786,34000.0
2009-12-03 13:00:00,55.01,55.01,54.77,54.77,14700.0,53.3076,53.3076,53.0751,53.0751,14700.0
2009-12-03 13:10:00,54.77,54.8,54.4,54.5,38500.0,53.0751,53.1041,52.7165,52.8134,38500.0
2009-12-03 13:20:00,54.49,54.5,54.07,54.09,35200.0,52.8037,52.8134,52.3967,52.4161,35200.0
2009-12-03 13:30:00,54.07,54.38,53.92,54.38,30700.0,52.3967,52.6971,52.2514,52.6971,30700.0
2009-12-03 13:40:00,54.39,54.46,54.28,54.4,8400.0,52.7068,52.7747,52.6002,52.7165,8400.0
2009-12-03 13:50:00,54.35,54.5,54.26,54.32,7900.0,52.6681,52.8134,52.5808,52.639,7900.0
2009-12-03 14:00:00,54.29,54.32,54.0,54.01,8500.0,52.6099,52.639,52.3289,52.3386,8500.0
2009-12-03 14:10:00,54.03,54.06,53.8,53.84,17100.0,52.358,52.387,52.1351,52.1738,17100.0
2009-12-03 14:20:00,53.81,53.85,53.66,53.76,20000.0,52.1448,52.1835,51.9994,52.0963,20000.0
2009-12-03 14:30:00,53.78,53.91,53.78,53.91,8300.0,52.1157,52.2417,52.1157,52.2417,8300.0
2009-12-03 14:40:00,53.93,53.97,53.8,53.88,12700.0,52.2611,52.2998,52.1351,52.2126,12700.0
2009-12-03 14:50:00,53.88,53.88,53.42,53.5,41900.0,52.2126,52.2126,51.7668,51.8444,41900.0
2009-12-03 15:00:00,53.51,53.6,53.5,53.57,17200.0,51.8541,51.9413,51.8444,51.9122,17200.0
2009-12-03 15:10:00,53.57,53.6,53.54,53.56,19600.0,51.9122,51.9413,51.8831,51.9025,19600.0
2009-12-03 15:20:00,53.56,53.71,53.49,53.5,21400.0,51.9025,52.0479,51.8347,51.8444,21400.0
2009-12-03 15:30:00,53.49,53.55,53.09,53.09,37700.0,51.8347,51.8928,51.4471,51.4471,37700.0
2009-12-03 15:40:00,53.11,53.12,52.13,52.19,82400.0,51.4664,51.4761,50.5168,50.5749,82400.0
2009-12-03 15:50:00,52.19,52.63,52.1,52.55,75700.0,50.5749,51.0013,50.4877,50.9238,75700.0
2009-12-04 09:30:00,53.28,54.47,53.28,54.43,51900.0,51.6312,52.7843,51.6312,52.7456,51900.0
2009-12-04 09:40:00,54.4,54.71,54.13,54.41,30600.0,52.7165,53.0169,52.4549,52.7262,30600.0
2009-12-04 09:50:00,54.32,54.49,53.68,53.87,48000.0,52.639,52.8037,52.0188,52.2029,48000.0
2009-12-04 10:00:00,53.97,53.97,53.62,53.81,15700.0,52.2998,52.2998,51.9606,52.1448,15700.0
2009-12-04 10:10:00,53.89,53.9,53.65,53.78,24400.0,52.2223,52.232,51.9897,52.1157,24400.0
2009-12-04 10:20:00,53.78,53.81,53.41,53.56,24400.0,52.1157,52.1448,51.7571,51.9025,24400.0
2009-12-04 10:30:00,53.57,53.57,52.9,53.08,41900.0,51.9122,51.9122,51.2629,51.4374,41900.0
2009-12-04 10:40:00,53.07,53.08,52.79,52.83,45400.0,51.4277,51.4374,51.1563,51.1951,45400.0
2009-12-04 10:50:00,52.86,52.86,52.2,52.32,42000.0,51.2242,51.2242,50.5846,50.7009,42000.0
2009-12-04 11:00:00,52.26,52.28,51.42,51.69,90000.0,50.6427,50.6621,49.8287,50.0904,90000.0
2009-12-04 11:10:00,51.82,52.12,51.7,52.1,47700.0,50.2164,50.5071,50.1001,50.4877,47700.0
2009-12-04 11:20:00,52.1,52.39,51.53,51.65,58200.0,50.4877,50.7687,49.9353,50.0516,58200.0
2009-12-04 11:30:00,51.64,51.65,50.62,50.68,62400.0,50.0419,50.0516,49.0535,49.1116,62400.0
2009-12-04 11:40:00,50.68,50.74,49.24,49.7,168300.0,49.1116,49.1698,47.7162,48.162,168300.0
2009-12-04 11:50:00,49.64,49.95,49.28,49.45,64100.0,48.1038,48.4042,47.755,47.9197,64100.0
2009-12-04 12:00:00,49.41,50.19,49.27,50.19,60600.0,47.8809,48.6368,47.7453,48.6368,60600.0
2009-12-04 12:10:00,50.18,50.58,50.16,50.54,42400.0,48.6271,49.0147,48.6077,48.976,42400.0
2009-12-04 12:20:00,50.5,50.53,50.0,50.35,43800.0,48.9372,48.9663,48.4527,48.7918,43800.0
2009-12-04 12:30:00,50.22,51.22,50.21,51.16,45900.0,48.6659,49.6349,48.6562,49.5768,45900.0
2009-12-04 12:40:00,51.15,51.58,51.08,51.32,34400.0,49.5671,49.9838,49.4993,49.7318,34400.0
2009-12-04 12:50:00,51.38,51.65,51.38,51.65,17700.0,49.79,50.0516,49.79,50.0516,17700.0
2009-12-04 13:00:00,51.66,51.83,51.5,51.76,20600.0,50.0613,50.226,49.9063,50.1582,20600.0
2009-12-04 13:10:00,51.78,51.82,51.5,51.57,17800.0,50.1776,50.2164,49.9063,49.9741,17800.0
2009-12-04 13:20:00,51.57,51.6,51.39,51.44,24500.0,49.9741,50.0032,49.7997,49.8481,24500.0
2009-12-04 13:30:00,51.4,51.61,51.34,51.56,29400.0,49.8094,50.0129,49.7512,49.9644,29400.0
2009-12-04 13:40:00,51.58,51.76,51.53,51.75,17500.0,49.9838,50.1582,49.9353,50.1485,17500.0
2009-12-04 13:50:00,51.73,51.73,51.32,51.61,26800.0,50.1291,50.1291,49.7318,50.0129,26800.0
2009-12-04 14:00:00,51.6,51.68,51.5,51.56,8500.0,50.0032,50.0807,49.9063,49.9644,8500.0
2009-12-04 14:10:00,51.53,51.56,51.35,51.35,14800.0,49.9353,49.9644,49.7609,49.7609,14800.0
2009-12-04 14:20:00,51.35,51.52,51.28,51.52,13300.0,49.7609,49.9256,49.6931,49.9256,13300.0
2009-12-04 14:30:00,51.54,51.82,51.5,51.53,14700.0,49.945,50.2164,49.9063,49.9353,14700.0
2009-12-04 14:40:00,51.57,51.65,51.4,51.4,10300.0,49.9741,50.0516,49.8094,49.8094,10300.0
2009-12-04 14:50:00,51.44,51.72,51.31,51.69,20900.0,49.8481,50.1194,49.7221,50.0904,20900.0
2009-12-04 15:00:00,51.66,51.83,51.58,51.73,16700.0,50.0613,50.226,49.9838,50.1291,16700.0
2009-12-04 15:10:00,51.7,51.82,51.69,51.76,20700.0,50.1001,50.2164,50.0904,50.1582,20700.0
2009-12-04 15:20:00,51.74,51.79,51.64,51.79,44400.0,50.1388,50.1873,50.0419,50.1873,44400.0
2009-12-04 15:30:00,51.79,51.81,51.22,51.47,76100.0,50.1873,50.2067,49.6349,49.8772,76100.0
2009-12-04 15:40:00,51.45,51.74,51.3,51.71,34000.0,49.8578,50.1388,49.7124,50.1098,34000.0
2009-12-04 15:50:00,51.71,51.77,51.6,51.69,63600.0,50.1098,50.1679,50.0032,50.0904,63600.0
2009-12-07 09:30:00,50.0,50.0,49.1,49.52,189200.0,48.4527,48.4527,47.5805,47.9875,189200.0
2009-12-07 09:40:00,49.51,50.37,49.48,50.22,57300.0,47.9778,48.8112,47.9488,48.6659,57300.0
2009-12-07 09:50:00,50.34,50.44,50.0,50.15,35500.0,48.7822,48.8791,48.4527,48.598,35500.0
2009-12-07 10:00:00,50.22,50.26,49.99,49.99,38200.0,48.6659,48.7046,48.443,48.443,38200.0
2009-12-07 10:10:00,49.97,50.09,49.46,49.61,65500.0,48.4236,48.5399,47.9294,48.0747,65500.0
2009-12-07 10:20:00,49.58,49.62,49.13,49.37,59100.0,48.0457,48.0844,47.6096,47.8422,59100.0
2009-12-07 10:30:00,49.33,49.37,49.14,49.2,70800.0,47.8034,47.8422,47.6193,47.6774,70800.0
2009-12-07 10:40:00,49.17,49.23,48.8,49.04,89300.0,47.6484,47.7065,47.2898,47.5224,89300.0
2009-12-07 10:50:00,49.03,49.11,48.86,49.03,45900.0,47.5127,47.5902,47.348,47.5127,45900.0
2009-12-07 11:00:00,49.03,49.44,48.93,49.41,64800.0,47.5127,47.91,47.4158,47.8809,64800.0
2009-12-07 11:10:00,49.38,49.46,49.25,49.33,28000.0,47.8519,47.9294,47.7259,47.8034,28000.0
2009-12-07 11:20:00,49.4,49.57,49.33,49.56,15000.0,47.8712,48.036,47.8034,48.0263,15000.0
2009-12-07 11:30:00,49.56,49.84,49.56,49.81,15900.0,48.0263,48.2976,48.0263,48.2686,15900.0
2009-12-07 11:40:00,49.81,49.81,49.49,49.6,14200.0,48.2686,48.2686,47.9585,48.0651,14200.0
2009-12-07 11:50:00,49.62,49.77,49.62,49.72,6500.0,48.0844,48.2298,48.0844,48.1813,6500.0
2009-12-07 12:00:00,49.75,49.76,49.66,49.69,7200.0,48.2104,48.2201,48.1232,48.1523,7200.0
2009-12-07 12:10:00,49.69,49.76,49.66,49.66,7700.0,48.1523,48.2201,48.1232,48.1232,7700.0
2009-12-07 12:20:00,49.66,49.66,49.54,49.59,9500.0,48.1232,48.1232,48.0069,48.0554,9500.0
2009-12-07 12:30:00,49.57,49.89,49.57,49.74,18300.0,48.036,48.3461,48.036,48.2007,18300.0
2009-12-07 12:40:00,49.74,49.83,49.69,49.69,17900.0,48.2007,48.2879,48.1523,48.1523,17900.0
2009-12-07 12:50:00,49.69,49.76,49.53,49.53,13300.0,48.1523,48.2201,47.9972,47.9972,13300.0
2009-12-07 13:00:00,49.55,49.57,49.35,49.39,20600.0,48.0166,48.036,47.8228,47.8616,20600.0
2009-12-07 13:10:00,49.42,49.63,49.4,49.46,9200.0,47.8906,48.0941,47.8712,47.9294,9200.0
2009-12-07 13:20:00,49.49,49.69,49.49,49.65,7000.0,47.9585,48.1523,47.9585,48.1135,7000.0
2009-12-07 13:30:00,49.67,49.96,49.63,49.76,27700.0,48.1329,48.4139,48.0941,48.2201,27700.0
2009-12-07 13:40:00,49.76,49.76,49.67,49.73,6800.0,48.2201,48.2201,48.1329,48.191,6800.0
2009-12-07 13:50:00,49.71,49.75,49.57,49.61,33000.0,48.1716,48.2104,48.036,48.0747,33000.0
2009-12-07 14:00:00,49.56,49.68,49.54,49.63,12000.0,48.0263,48.1426,48.0069,48.0941,12000.0
2009-12-07 14:10:00,49.65,49.65,49.55,49.57,31400.0,48.1135,48.1135,48.0166,48.036,31400.0
2009-12-07 14:20:00,49.57,49.61,49.49,49.54,20200.0,48.036,48.0747,47.9585,48.0069,20200.0
2009-12-07 14:30:00,49.54,49.54,49.24,49.36,23600.0,48.0069,48.0069,47.7162,47.8325,23600.0
2009-12-07 14:40:00,49.38,49.38,49.21,49.22,17400.0,47.8519,47.8519,47.6871,47.6968,17400.0
2009-12-07 14:50:00,49.23,49.52,49.23,49.44,17300.0,47.7065,47.9875,47.7065,47.91,17300.0
2009-12-07 15:00:00,49.46,49.65,49.35,49.65,21800.0,47.9294,48.1135,47.8228,48.1135,21800.0
2009-12-07 15:10:00,49.65,49.7,49.56,49.58,10400.0,48.1135,48.162,48.0263,48.0457,10400.0
2009-12-07 15:20:00,49.6,49.76,49.6,49.63,14400.0,48.0651,48.2201,48.0651,48.0941,14400.0
2009-12-07 15:30:00,49.63,49.7,49.5,49.5,36600.0,48.0941,48.162,47.9681,47.9681,36600.0
2009-12-07 15:40:00,49.52,49.58,49.42,49.42,23400.0,47.9875,48.0457,47.8906,47.8906,23400.0
2009-12-07 15:50:00,49.42,49.61,49.41,49.57,64100.0,47.8906,48.0747,47.8809,48.036,64100.0
2009-12-08 09:30:00,49.01,49.35,47.55,47.9,121700.0,47.4933,47.8228,46.0785,46.4177,121700.0
2009-12-08 09:40:00,47.99,47.99,46.65,47.2,124100.0,46.5049,46.5049,45.2063,45.7393,124100.0
2009-12-08 09:50:00,47.21,47.89,46.97,47.57,64200.0,45.749,46.408,45.5164,46.0979,64200.0
2009-12-08 10:00:00,47.57,48.0,47.33,47.95,43900.0,46.0979,46.5146,45.8653,46.4661,43900.0
2009-12-08 10:10:00,47.9,48.18,47.82,48.17,27700.0,46.4177,46.689,46.3401,46.6793,27700.0
2009-12-08 10:20:00,48.17,48.31,47.9,48.05,32900.0,46.6793,46.815,46.4177,46.563,32900.0
2009-12-08 10:30:00,48.07,48.26,47.95,48.09,22500.0,46.5824,46.7665,46.4661,46.6018,22500.0
2009-12-08 10:40:00,48.1,48.28,47.99,48.06,19200.0,46.6115,46.7859,46.5049,46.5727,19200.0
2009-12-08 10:50:00,48.04,48.25,47.86,47.98,22000.0,46.5533,46.7568,46.3789,46.4952,22000.0
2009-12-08 11:00:00,47.98,48.55,47.97,48.33,21400.0,46.4952,47.0475,46.4855,46.8344,21400.0
2009-12-08 11:10:00,48.33,48.6,48.31,48.47,29500.0,46.8344,47.096,46.815,46.97,29500.0
2009-12-08 11:20:00,48.43,48.64,48.28,48.55,11400.0,46.9313,47.1348,46.7859,47.0475,11400.0
2009-12-08 11:30:00,48.56,48.71,48.49,48.71,20900.0,47.0572,47.2026,46.9894,47.2026,20900.0
2009-12-08 11:40:00,48.66,49.03,48.66,48.9,27200.0,47.1541,47.5127,47.1541,47.3867,27200.0
2009-12-08 11:50:00,48.83,48.97,48.64,48.71,17300.0,47.3189,47.4546,47.1348,47.2026,17300.0
2009-12-08 12:00:00,48.75,48.88,48.65,48.67,32100.0,47.2414,47.3673,47.1445,47.1638,32100.0
2009-12-08 12:10:00,48.68,48.83,48.64,48.75,32400.0,47.1735,47.3189,47.1348,47.2414,32400.0
2009-12-08 12:20:00,48.79,48.79,48.34,48.37,40300.0,47.2801,47.2801,46.844,46.8731,40300.0
2009-12-08 12:30:00,48.45,48.65,48.45,48.56,14700.0,46.9506,47.1445,46.9506,47.0572,14700.0
2009-12-08 12:40:00,48.64,48.87,48.51,48.85,27100.0,47.1348,47.3576,47.0088,47.3383,27100.0
2009-12-08 12:50:00,48.82,48.89,48.7,48.81,20500.0,47.3092,47.377,47.1929,47.2995,20500.0
2009-12-08 13:00:00,48.84,49.13,48.8,49.13,24700.0,47.3286,47.6096,47.2898,47.6096,24700.0
2009-12-08 13:10:00,49.14,49.23,48.99,49.22,16400.0,47.6193,47.7065,47.4739,47.6968,16400.0
2009-12-08 13:20:00,49.19,49.45,49.18,49.18,21800.0,47.6677,47.9197,47.6581,47.6581,21800.0
2009-12-08 13:30:00,49.23,49.23,49.14,49.23,8800.0,47.7065,47.7065,47.6193,47.7065,8800.0
2009-12-08 13:40:00,49.21,49.44,49.09,49.44,19100.0,47.6871,47.91,47.5708,47.91,19100.0
2009-12-08 13:50:00,49.45,49.54,49.37,49.45,22900.0,47.9197,48.0069,47.8422,47.9197,22900.0
2009-12-08 14:00:00,49.47,49.48,49.34,49.47,16100.0,47.9391,47.9488,47.8131,47.9391,16100.0
2009-12-08 14:10:00,49.44,49.48,49.29,49.3,20800.0,47.91,47.9488,47.7646,47.7743,20800.0
2009-12-08 14:20:00,49.38,49.41,49.21,49.39,12700.0,47.8519,47.8809,47.6871,47.8616,12700.0
2009-12-08 14:30:00,49.38,49.49,49.28,49.46,16600.0,47.8519,47.9585,47.755,47.9294,16600.0
2009-12-08 14:40:00,49.44,49.57,49.42,49.5,19600.0,47.91,48.036,47.8906,47.9681,19600.0
2009-12-08 14:50:00,49.46,49.55,49.33,49.55,15400.0,47.9294,48.0166,47.8034,48.0166,15400.0
2009-12-08 15:00:00,49.55,49.75,49.5,49.68,25000.0,48.0166,48.2104,47.9681,48.1426,25000.0
2009-12-08 15:10:00,49.71,49.79,49.62,49.71,17200.0,48.1716,48.2492,48.0844,48.1716,17200.0
2009-12-08 15:20:00,49.73,49.86,49.67,49.81,29200.0,48.191,48.317,48.1329,48.2686,29200.0
2009-12-08 15:30:00,49.79,49.82,49.57,49.6,17500.0,48.2492,48.2782,48.036,48.0651,17500.0
2009-12-08 15:40:00,49.56,49.77,49.56,49.58,28800.0,48.0263,48.2298,48.0263,48.0457,28800.0
2009-12-08 15:50:00,49.59,49.73,49.46,49.64,47300.0,48.0554,48.191,47.9294,48.1038,47300.0
2009-12-09 09:30:00,49.12,49.54,48.52,48.85,43800.0,47.5999,48.0069,47.0185,47.3383,43800.0
2009-12-09 09:40:00,48.76,49.1,48.55,48.76,18300.0,47.251,47.5805,47.0475,47.251,18300.0
2009-12-09 09:50:00,48.86,49.32,48.75,49.03,9200.0,47.348,47.7937,47.2414,47.5127,9200.0
2009-12-09 10:00:00,49.17,49.39,48.71,48.86,14100.0,47.6484,47.8616,47.2026,47.348,14100.0
2009-12-09 10:10:00,48.87,48.87,48.6,48.61,9900.0,47.3576,47.3576,47.096,47.1057,9900.0
2009-12-09 10:20:00,48.7,48.81,48.52,48.75,14700.0,47.1929,47.2995,47.0185,47.2414,14700.0
2009-12-09 10:30:00,48.74,48.88,48.52,48.77,20200.0,47.2317,47.3673,47.0185,47.2607,20200.0
2009-12-09 10:40:00,48.75,49.28,48.75,49.0,31200.0,47.2414,47.755,47.2414,47.4836,31200.0
2009-12-09 10:50:00,49.06,49.21,48.85,48.85,15000.0,47.5418,47.6871,47.3383,47.3383,15000.0
2009-12-09 11:00:00,48.87,49.03,48.86,48.93,9600.0,47.3576,47.5127,47.348,47.4158,9600.0
2009-12-09 11:10:00,48.88,48.94,48.68,48.91,31500.0,47.3673,47.4255,47.1735,47.3964,31500.0
2009-12-09 11:20:00,48.93,49.0,48.8,48.88,12400.0,47.4158,47.4836,47.2898,47.3673,12400.0
2009-12-09 11:30:00,48.82,48.92,48.53,48.62,27300.0,47.3092,47.4061,47.0282,47.1154,27300.0
2009-12-09 11:40:00,48.55,48.68,48.53,48.64,19500.0,47.0475,47.1735,47.0282,47.1348,19500.0
2009-12-09 11:50:00,48.6,48.81,48.6,48.75,13400.0,47.096,47.2995,47.096,47.2414,13400.0
2009-12-09 12:00:00,48.8,48.8,48.54,48.54,51300.0,47.2898,47.2898,47.0379,47.0379,51300.0
2009-12-09 12:10:00,48.53,48.57,48.31,48.39,23200.0,47.0282,47.0669,46.815,46.8925,23200.0
2009-12-09 12:20:00,48.4,48.41,48.07,48.1,38600.0,46.9022,46.9119,46.5824,46.6115,38600.0
2009-12-09 12:30:00,48.13,48.22,47.9,47.97,35000.0,46.6405,46.7278,46.4177,46.4855,35000.0
2009-12-09 12:40:00,47.97,48.03,47.77,47.77,11800.0,46.4855,46.5436,46.2917,46.2917,11800.0
2009-12-09 12:50:00,47.78,48.22,47.72,48.17,21600.0,46.3014,46.7278,46.2432,46.6793,21600.0
2009-12-09 13:00:00,48.14,48.23,47.96,48.06,11900.0,46.6502,46.7375,46.4758,46.5727,11900.0
2009-12-09 13:10:00,48.1,48.36,48.1,48.27,12100.0,46.6115,46.8634,46.6115,46.7762,12100.0
2009-12-09 13:20:00,48.3,48.44,48.16,48.33,25200.0,46.8053,46.941,46.6696,46.8344,25200.0
2009-12-09 13:30:00,48.35,48.5,48.35,48.35,6400.0,46.8537,46.9991,46.8537,46.8537,6400.0
2009-12-09 13:40:00,48.37,48.47,48.27,48.36,10700.0,46.8731,46.97,46.7762,46.8634,10700.0
2009-12-09 13:50:00,48.45,48.54,48.27,48.31,7400.0,46.9506,47.0379,46.7762,46.815,7400.0
2009-12-09 14:00:00,48.33,48.33,48.25,48.27,11200.0,46.8344,46.8344,46.7568,46.7762,11200.0
2009-12-09 14:10:00,48.27,48.29,48.12,48.29,33200.0,46.7762,46.7956,46.6309,46.7956,33200.0
2009-12-09 14:20:00,48.33,48.41,48.26,48.26,9900.0,46.8344,46.9119,46.7665,46.7665,9900.0
2009-12-09 14:30:00,48.27,48.41,48.24,48.34,23000.0,46.7762,46.9119,46.7471,46.844,23000.0
2009-12-09 14:40:00,48.36,48.48,48.35,48.43,13200.0,46.8634,46.9797,46.8537,46.9313,13200.0
2009-12-09 14:50:00,48.44,48.72,48.43,48.67,15900.0,46.941,47.2123,46.9313,47.1638,15900.0
2009-12-09 15:00:00,48.68,49.0,48.67,48.97,25200.0,47.1735,47.4836,47.1638,47.4546,25200.0
2009-12-09 15:10:00,49.0,49.15,48.93,49.09,22900.0,47.4836,47.629,47.4158,47.5708,22900.0
2009-12-09 15:20:00,49.05,49.2,48.97,49.15,22400.0,47.5321,47.6774,47.4546,47.629,22400.0
2009-12-09 15:30:00,49.14,49.15,49.02,49.02,20600.0,47.6193,47.629,47.503,47.503,20600.0
2009-12-09 15:40:00,49.08,49.36,49.02,49.25,22700.0,47.5611,47.8325,47.503,47.7259,22700.0
2009-12-09 15:50:00,49.26,49.32,49.15,49.3,39300.0,47.7356,47.7937,47.629,47.7743,39300.0
2009-12-10 09:30:00,49.85,51.31,49.35,50.83,113200.0,48.3073,49.7221,47.8228,49.257,113200.0
2009-12-10 09:40:00,50.87,51.04,50.33,50.4,31900.0,49.2958,49.4605,48.7725,48.8403,31900.0
2009-12-10 09:50:00,50.35,50.37,49.7,49.89,29800.0,48.7918,48.8112,48.162,48.3461,29800.0
2009-12-10 10:00:00,49.81,49.99,49.47,49.91,40400.0,48.2686,48.443,47.9391,48.3655,40400.0
2009-12-10 10:10:00,49.92,50.04,49.65,49.86,23600.0,48.3752,48.4914,48.1135,48.317,23600.0
2009-12-10 10:20:00,49.9,50.0,49.71,49.85,17500.0,48.3558,48.4527,48.1716,48.3073,17500.0
2009-12-10 10:30:00,49.84,49.92,49.59,49.8,17400.0,48.2976,48.3752,48.0554,48.2589,17400.0
2009-12-10 10:40:00,49.74,49.94,49.59,49.89,27900.0,48.2007,48.3945,48.0554,48.3461,27900.0
2009-12-10 10:50:00,49.84,49.97,49.8,49.87,10400.0,48.2976,48.4236,48.2589,48.3267,10400.0
2009-12-10 11:00:00,49.9,50.1,49.83,50.1,19300.0,48.3558,48.5496,48.2879,48.5496,19300.0
2009-12-10 11:10:00,50.22,50.49,50.05,50.44,21200.0,48.6659,48.9275,48.5011,48.8791,21200.0
2009-12-10 11:20:00,50.44,50.48,50.31,50.33,14200.0,48.8791,48.9178,48.7531,48.7725,14200.0
2009-12-10 11:30:00,50.31,50.49,50.31,50.37,18500.0,48.7531,48.9275,48.7531,48.8112,18500.0
2009-12-10 11:40:00,50.34,50.43,50.24,50.32,13100.0,48.7822,48.8694,48.6852,48.7628,13100.0
2009-12-10 11:50:00,50.33,50.34,50.26,50.31,5900.0,48.7725,48.7822,48.7046,48.7531,5900.0
2009-12-10 12:00:00,50.32,50.35,50.2,50.21,14000.0,48.7628,48.7918,48.6465,48.6562,14000.0
2009-12-10 12:10:00,50.2,50.22,49.91,49.96,12900.0,48.6465,48.6659,48.3655,48.4139,12900.0
2009-12-10 12:20:00,49.94,49.96,49.75,49.75,8400.0,48.3945,48.4139,48.2104,48.2104,8400.0
2009-12-10 12:30:00,49.79,49.87,49.76,49.83,14000.0,48.2492,48.3267,48.2201,48.2879,14000.0
2009-12-10 12:40:00,49.84,49.85,49.78,49.79,5100.0,48.2976,48.3073,48.2395,48.2492,5100.0
2009-12-10 12:50:00,49.77,49.77,49.53,49.65,23400.0,48.2298,48.2298,47.9972,48.1135,23400.0
2009-12-10 13:00:00,49.67,49.67,49.41,49.47,10800.0,48.1329,48.1329,47.8809,47.9391,10800.0
2009-12-10 13:10:00,49.48,49.48,48.91,48.95,27300.0,47.9488,47.9488,47.3964,47.4352,27300.0
2009-12-10 13:20:00,48.92,49.2,48.92,49.19,22500.0,47.4061,47.6774,47.4061,47.6677,22500.0
2009-12-10 13:30:00,49.19,49.29,49.12,49.2,14100.0,47.6677,47.7646,47.5999,47.6774,14100.0
2009-12-10 13:40:00,49.2,49.23,49.1,49.12,10500.0,47.6774,47.7065,47.5805,47.5999,10500.0
2009-12-10 13:50:00,49.12,49.21,49.12,49.19,7200.0,47.5999,47.6871,47.5999,47.6677,7200.0
2009-12-10 14:00:00,49.19,49.21,49.14,49.15,17100.0,47.6677,47.6871,47.6193,47.629,17100.0
2009-12-10 14:10:00,49.17,49.18,49.1,49.17,9100.0,47.6484,47.6581,47.5805,47.6484,9100.0
2009-12-10 14:20:00,49.15,49.27,49.08,49.25,31000.0,47.629,47.7453,47.5611,47.7259,31000.0
2009-12-10 14:30:00,49.27,49.32,49.22,49.3,22400.0,47.7453,47.7937,47.6968,47.7743,22400.0
2009-12-10 14:40:00,49.3,49.35,49.2,49.31,15900.0,47.7743,47.8228,47.6774,47.784,15900.0
2009-12-10 14:50:00,49.29,49.41,49.25,49.32,12400.0,47.7646,47.8809,47.7259,47.7937,12400.0
2009-12-10 15:00:00,49.3,49.34,49.14,49.19,11300.0,47.7743,47.8131,47.6193,47.6677,11300.0
2009-12-10 15:10:00,49.2,49.25,49.1,49.1,10000.0,47.6774,47.7259,47.5805,47.5805,10000.0
2009-12-10 15:20:00,49.11,49.15,48.5,48.5,71000.0,47.5902,47.629,46.9991,46.9991,71000.0
2009-12-10 15:30:00,48.52,48.86,48.52,48.84,34300.0,47.0185,47.348,47.0185,47.3286,34300.0
2009-12-10 15:40:00,48.84,48.85,48.68,48.83,30400.0,47.3286,47.3383,47.1735,47.3189,30400.0
2009-12-10 15:50:00,48.82,48.98,48.77,48.86,29800.0,47.3092,47.4642,47.2607,47.348,29800.0
2009-12-11 09:30:00,48.94,49.62,48.54,48.59,37800.0,47.4255,48.0844,47.0379,47.0863,37800.0
2009-12-11 09:40:00,48.65,49.15,48.38,48.38,15400.0,47.1445,47.629,46.8828,46.8828,15400.0
2009-12-11 09:50:00,48.38,48.8,48.22,48.53,15900.0,46.8828,47.2898,46.7278,47.0282,15900.0
2009-12-11 10:00:00,48.63,48.65,48.22,48.27,16500.0,47.1251,47.1445,46.7278,46.7762,16500.0
2009-12-11 10:10:00,48.39,48.39,48.05,48.05,26100.0,46.8925,46.8925,46.563,46.563,26100.0
2009-12-11 10:20:00,48.13,48.48,48.08,48.4,18700.0,46.6405,46.9797,46.5921,46.9022,18700.0
2009-12-11 10:30:00,48.45,48.82,48.37,48.82,17900.0,46.9506,47.3092,46.8731,47.3092,17900.0
2009-12-11 10:40:00,48.82,49.14,48.75,49.04,29100.0,47.3092,47.6193,47.2414,47.5224,29100.0
2009-12-11 10:50:00,49.03,49.18,48.92,49.13,16600.0,47.5127,47.6581,47.4061,47.6096,16600.0
2009-12-11 11:00:00,49.12,49.15,48.81,48.93,14500.0,47.5999,47.629,47.2995,47.4158,14500.0
2009-12-11 11:10:00,48.89,48.95,48.78,48.79,25300.0,47.377,47.4352,47.2704,47.2801,25300.0
2009-12-11 11:20:00,48.8,48.8,48.36,48.5,16700.0,47.2898,47.2898,46.8634,46.9991,16700.0
2009-12-11 11:30:00,48.53,48.61,48.45,48.5,12700.0,47.0282,47.1057,46.9506,46.9991,12700.0
2009-12-11 11:40:00,48.48,48.53,48.25,48.5,14200.0,46.9797,47.0282,46.7568,46.9991,14200.0
2009-12-11 11:50:00,48.49,48.64,48.44,48.64,9600.0,46.9894,47.1348,46.941,47.1348,9600.0
2009-12-11 12:00:00,48.7,48.75,48.51,48.73,6500.0,47.1929,47.2414,47.0088,47.222,6500.0
2009-12-11 12:10:00,48.75,48.82,48.67,48.81,7900.0,47.2414,47.3092,47.1638,47.2995,7900.0
2009-12-11 12:20:00,48.82,48.82,48.58,48.75,11100.0,47.3092,47.3092,47.0766,47.2414,11100.0
2009-12-11 12:30:00,48.8,48.8,48.69,48.76,7000.0,47.2898,47.2898,47.1832,47.251,7000.0
2009-12-11 12:40:00,48.74,48.79,48.67,48.78,9000.0,47.2317,47.2801,47.1638,47.2704,9000.0
2009-12-11 12:50:00,48.75,49.25,48.75,49.25,10600.0,47.2414,47.7259,47.2414,47.7259,10600.0
2009-12-11 13:00:00,49.28,49.34,49.19,49.25,10300.0,47.755,47.8131,47.6677,47.7259,10300.0
2009-12-11 13:10:00,49.28,49.37,49.21,49.35,8700.0,47.755,47.8422,47.6871,47.8228,8700.0
2009-12-11 13:20:00,49.4,49.4,49.18,49.2,2300.0,47.8712,47.8712,47.6581,47.6774,2300.0
2009-12-11 13:30:00,49.21,49.39,49.2,49.39,2400.0,47.6871,47.8616,47.6774,47.8616,2400.0
2009-12-11 13:40:00,49.4,49.43,49.31,49.34,3700.0,47.8712,47.9003,47.784,47.8131,3700.0
2009-12-11 13:50:00,49.37,49.43,49.36,49.41,3700.0,47.8422,47.9003,47.8325,47.8809,3700.0
2009-12-11 14:00:00,49.39,49.39,49.32,49.36,12900.0,47.8616,47.8616,47.7937,47.8325,12900.0
2009-12-11 14:10:00,49.38,49.38,49.23,49.27,5500.0,47.8519,47.8519,47.7065,47.7453,5500.0
2009-12-11 14:20:00,49.25,49.29,49.03,49.03,4400.0,47.7259,47.7646,47.5127,47.5127,4400.0
2009-12-11 14:30:00,49.02,49.02,48.8,48.82,9300.0,47.503,47.503,47.2898,47.3092,9300.0
2009-12-11 14:40:00,48.76,48.83,48.55,48.65,19400.0,47.251,47.3189,47.0475,47.1445,19400.0
2009-12-11 14:50:00,48.68,48.75,48.63,48.72,12100.0,47.1735,47.2414,47.1251,47.2123,12100.0
2009-12-11 15:00:00,48.7,48.72,48.58,48.67,14200.0,47.1929,47.2123,47.0766,47.1638,14200.0
2009-12-11 15:10:00,48.69,48.7,48.59,48.68,12700.0,47.1832,47.1929,47.0863,47.1735,12700.0
2009-12-11 15:20:00,48.68,48.72,48.63,48.69,17900.0,47.1735,47.2123,47.1251,47.1832,17900.0
2009-12-11 15:30:00,48.67,48.69,48.59,48.65,45300.0,47.1638,47.1832,47.0863,47.1445,45300.0
2009-12-11 15:40:00,48.66,48.66,48.44,48.52,38400.0,47.1541,47.1541,46.941,47.0185,38400.0
2009-12-11 15:50:00,48.49,48.64,48.45,48.49,32000.0,46.9894,47.1348,46.9506,46.9894,32000.0
2009-12-14 09:30:00,48.87,48.95,48.02,48.31,24800.0,47.3576,47.4352,46.5339,46.815,24800.0
2009-12-14 09:40:00,48.25,48.31,48.15,48.16,21200.0,46.7568,46.815,46.6599,46.6696,21200.0
2009-12-14 09:50:00,48.24,48.31,48.09,48.28,22900.0,46.7471,46.815,46.6018,46.7859,22900.0
2009-12-14 10:00:00,48.28,48.3,48.1,48.13,40900.0,46.7859,46.8053,46.6115,46.6405,40900.0
2009-12-14 10:10:00,48.16,48.26,48.12,48.17,26100.0,46.6696,46.7665,46.6309,46.6793,26100.0
2009-12-14 10:20:00,48.16,48.27,48.09,48.18,26800.0,46.6696,46.7762,46.6018,46.689,26800.0
2009-12-14 10:30:00,48.18,48.25,48.15,48.21,17900.0,46.689,46.7568,46.6599,46.7181,17900.0
2009-12-14 10:40:00,48.19,48.4,48.15,48.37,53800.0,46.6987,46.9022,46.6599,46.8731,53800.0
2009-12-14 10:50:00,48.4,48.65,48.36,48.54,19500.0,46.9022,47.1445,46.8634,47.0379,19500.0
2009-12-14 11:00:00,48.5,48.61,48.38,48.49,27100.0,46.9991,47.1057,46.8828,46.9894,27100.0
2009-12-14 11:10:00,48.53,48.66,48.5,48.62,36800.0,47.0282,47.1541,46.9991,47.1154,36800.0
2009-12-14 11:20:00,48.61,48.98,48.61,48.98,6500.0,47.1057,47.4642,47.1057,47.4642,6500.0
2009-12-14 11:30:00,48.93,48.95,48.84,48.87,9800.0,47.4158,47.4352,47.3286,47.3576,9800.0
2009-12-14 11:40:00,48.89,48.98,48.89,48.92,4200.0,47.377,47.4642,47.377,47.4061,4200.0
2009-12-14 11:50:00,48.93,48.98,48.92,48.95,6600.0,47.4158,47.4642,47.4061,47.4352,6600.0
2009-12-14 12:00:00,48.98,49.16,48.94,49.16,19100.0,47.4642,47.6387,47.4255,47.6387,19100.0
2009-12-14 12:10:00,49.16,49.35,49.14,49.35,9000.0,47.6387,47.8228,47.6193,47.8228,9000.0
2009-12-14 12:20:00,49.34,49.45,49.29,49.36,9700.0,47.8131,47.9197,47.7646,47.8325,9700.0
2009-12-14 12:30:00,49.42,49.54,49.4,49.52,7500.0,47.8906,48.0069,47.8712,47.9875,7500.0
2009-12-14 12:40:00,49.52,49.73,49.47,49.73,14200.0,47.9875,48.191,47.9391,48.191,14200.0
2009-12-14 12:50:00,49.7,49.77,49.7,49.72,8600.0,48.162,48.2298,48.162,48.1813,8600.0
2009-12-14 13:00:00,49.72,49.78,49.7,49.78,4000.0,48.1813,48.2395,48.162,48.2395,4000.0
2009-12-14 13:10:00,49.76,49.77,49.58,49.71,15500.0,48.2201,48.2298,48.0457,48.1716,15500.0
2009-12-14 13:20:00,49.72,49.84,49.69,49.84,7800.0,48.1813,48.2976,48.1523,48.2976,7800.0
2009-12-14 13:30:00,49.8,49.86,49.74,49.86,3500.0,48.2589,48.317,48.2007,48.317,3500.0
2009-12-14 13:40:00,49.75,49.75,49.52,49.54,7800.0,48.2104,48.2104,47.9875,48.0069,7800.0
2009-12-14 13:50:00,49.55,49.71,49.55,49.69,2200.0,48.0166,48.1716,48.0166,48.1523,2200.0
2009-12-14 14:00:00,49.65,49.7,49.43,49.49,10100.0,48.1135,48.162,47.9003,47.9585,10100.0
2009-12-14 14:10:00,49.49,49.53,49.33,49.43,13900.0,47.9585,47.9972,47.8034,47.9003,13900.0
2009-12-14 14:20:00,49.42,49.5,49.18,49.18,9600.0,47.8906,47.9681,47.6581,47.6581,9600.0
2009-12-14 14:30:00,49.15,49.34,49.05,49.29,14700.0,47.629,47.8131,47.5321,47.7646,14700.0
2009-12-14 14:40:00,49.33,49.33,49.18,49.19,6200.0,47.8034,47.8034,47.6581,47.6677,6200.0
2009-12-14 14:50:00,49.24,49.35,49.1,49.18,11500.0,47.7162,47.8228,47.5805,47.6581,11500.0
2009-12-14 15:00:00,49.15,49.3,49.13,49.27,11400.0,47.629,47.7743,47.6096,47.7453,11400.0
2009-12-14 15:10:00,49.27,49.35,49.22,49.31,7200.0,47.7453,47.8228,47.6968,47.784,7200.0
2009-12-14 15:20:00,49.32,49.45,49.32,49.38,5200.0,47.7937,47.9197,47.7937,47.8519,5200.0
2009-12-14 15:30:00,49.37,49.54,49.33,49.44,8600.0,47.8422,48.0069,47.8034,47.91,8600.0
2009-12-14 15:40:00,49.43,49.5,49.32,49.38,20700.0,47.9003,47.9681,47.7937,47.8519,20700.0
2009-12-14 15:50:00,49.42,49.5,49.34,49.47,28900.0,47.8906,47.9681,47.8131,47.9391,28900.0
2009-12-15 09:30:00,49.0,49.53,49.0,49.39,26900.0,47.4836,47.9972,47.4836,47.8616,26900.0
2009-12-15 09:40:00,49.37,49.37,48.8,48.8,8800.0,47.8422,47.8422,47.2898,47.2898,8800.0
2009-12-15 09:50:00,48.8,49.15,48.75,49.0,10900.0,47.2898,47.629,47.2414,47.4836,10900.0
2009-12-15 10:00:00,49.0,49.11,49.0,49.1,8100.0,47.4836,47.5902,47.4836,47.5805,8100.0
2009-12-15 10:10:00,49.05,49.34,49.04,49.28,13900.0,47.5321,47.8131,47.5224,47.755,13900.0
2009-12-15 10:20:00,49.31,49.48,49.25,49.43,14700.0,47.784,47.9488,47.7259,47.9003,14700.0
2009-12-15 10:30:00,49.4,50.18,49.4,50.18,40400.0,47.8712,48.6271,47.8712,48.6271,40400.0
2009-12-15 10:40:00,50.16,50.67,50.16,50.62,44500.0,48.6077,49.1019,48.6077,49.0535,44500.0
2009-12-15 10:50:00,50.63,50.85,50.33,50.41,27800.0,49.0632,49.2764,48.7725,48.85,27800.0
2009-12-15 11:00:00,50.37,50.45,50.26,50.32,7700.0,48.8112,48.8887,48.7046,48.7628,7700.0
2009-12-15 11:10:00,50.46,50.72,50.46,50.72,8700.0,48.8984,49.1504,48.8984,49.1504,8700.0
2009-12-15 11:20:00,50.8,50.97,50.68,50.93,16700.0,49.2279,49.3927,49.1116,49.3539,16700.0
2009-12-15 11:30:00,50.9,51.09,50.83,51.0,53200.0,49.3248,49.5089,49.257,49.4217,53200.0
2009-12-15 11:40:00,51.0,51.01,50.54,50.61,26500.0,49.4217,49.4314,48.976,49.0438,26500.0
2009-12-15 11:50:00,50.61,50.62,50.09,50.14,33600.0,49.0438,49.0535,48.5399,48.5883,33600.0
2009-12-15 12:00:00,50.15,50.28,50.11,50.26,18700.0,48.598,48.724,48.5593,48.7046,18700.0
2009-12-15 12:10:00,50.24,50.31,50.03,50.12,20700.0,48.6852,48.7531,48.4817,48.569,20700.0
2009-12-15 12:20:00,50.11,50.33,50.11,50.22,13600.0,48.5593,48.7725,48.5593,48.6659,13600.0
2009-12-15 12:30:00,50.21,50.21,50.07,50.1,9900.0,48.6562,48.6562,48.5205,48.5496,9900.0
2009-12-15 12:40:00,50.1,50.15,49.89,49.99,41900.0,48.5496,48.598,48.3461,48.443,41900.0
2009-12-15 12:50:00,49.98,49.98,49.73,49.74,25900.0,48.4333,48.4333,48.191,48.2007,25900.0
2009-12-15 13:00:00,49.72,49.73,49.56,49.72,16500.0,48.1813,48.191,48.0263,48.1813,16500.0
2009-12-15 13:10:00,49.73,49.75,49.65,49.7,14600.0,48.191,48.2104,48.1135,48.162,14600.0
2009-12-15 13:20:00,49.72,49.72,49.58,49.6,10300.0,48.1813,48.1813,48.0457,48.0651,10300.0
2009-12-15 13:30:00,49.61,49.64,49.41,49.42,15700.0,48.0747,48.1038,47.8809,47.8906,15700.0
2009-12-15 13:40:00,49.44,49.58,49.38,49.53,10600.0,47.91,48.0457,47.8519,47.9972,10600.0
2009-12-15 13:50:00,49.57,49.63,49.55,49.55,18800.0,48.036,48.0941,48.0166,48.0166,18800.0
2009-12-15 14:00:00,49.52,49.63,49.51,49.61,9700.0,47.9875,48.0941,47.9778,48.0747,9700.0
2009-12-15 14:10:00,49.63,49.83,49.6,49.76,12700.0,48.0941,48.2879,48.0651,48.2201,12700.0
2009-12-15 14:20:00,49.74,49.87,49.74,49.77,12700.0,48.2007,48.3267,48.2007,48.2298,12700.0
2009-12-15 14:30:00,49.77,49.79,49.72,49.75,9800.0,48.2298,48.2492,48.1813,48.2104,9800.0
2009-12-15 14:40:00,49.75,49.75,49.69,49.7,10500.0,48.2104,48.2104,48.1523,48.162,10500.0
2009-12-15 14:50:00,49.69,49.7,49.48,49.48,13100.0,48.1523,48.162,47.9488,47.9488,13100.0
2009-12-15 15:00:00,49.47,49.57,49.47,49.5,4600.0,47.9391,48.036,47.9391,47.9681,4600.0
2009-12-15 15:10:00,49.5,49.58,49.49,49.5,10200.0,47.9681,48.0457,47.9585,47.9681,10200.0
2009-12-15 15:20:00,49.51,49.51,48.93,48.95,75600.0,47.9778,47.9778,47.4158,47.4352,75600.0
2009-12-15 15:30:00,48.91,48.99,48.88,48.94,17400.0,47.3964,47.4739,47.3673,47.4255,17400.0
2009-12-15 15:40:00,48.93,48.98,48.6,48.64,38500.0,47.4158,47.4642,47.096,47.1348,38500.0
2009-12-15 15:50:00,48.64,48.73,48.57,48.58,65900.0,47.1348,47.222,47.0669,47.0766,65900.0
2009-12-16 09:30:00,48.3,49.25,48.3,49.2,36800.0,46.8053,47.7259,46.8053,47.6774,36800.0
2009-12-16 09:40:00,49.16,49.25,48.8,48.87,22800.0,47.6387,47.7259,47.2898,47.3576,22800.0
2009-12-16 09:50:00,48.92,49.11,48.87,49.0,25800.0,47.4061,47.5902,47.3576,47.4836,25800.0
2009-12-16 10:00:00,49.0,49.08,48.5,48.5,28900.0,47.4836,47.5611,46.9991,46.9991,28900.0
2009-12-16 10:10:00,48.65,48.69,48.3,48.43,17300.0,47.1445,47.1832,46.8053,46.9313,17300.0
2009-12-16 10:20:00,48.43,48.54,48.1,48.54,17200.0,46.9313,47.0379,46.6115,47.0379,17200.0
2009-12-16 10:30:00,48.5,48.6,48.38,48.52,28300.0,46.9991,47.096,46.8828,47.0185,28300.0
2009-12-16 10:40:00,48.52,48.58,48.44,48.48,14100.0,47.0185,47.0766,46.941,46.9797,14100.0
2009-12-16 10:50:00,48.5,48.64,48.5,48.56,20300.0,46.9991,47.1348,46.9991,47.0572,20300.0
2009-12-16 11:00:00,48.5,48.7,48.5,48.68,15500.0,46.9991,47.1929,46.9991,47.1735,15500.0
2009-12-16 11:10:00,48.69,48.88,48.6,48.83,16600.0,47.1832,47.3673,47.096,47.3189,16600.0
2009-12-16 11:20:00,48.88,49.09,48.84,48.94,22300.0,47.3673,47.5708,47.3286,47.4255,22300.0
2009-12-16 11:30:00,48.91,48.97,48.83,48.87,6500.0,47.3964,47.4546,47.3189,47.3576,6500.0
2009-12-16 11:40:00,48.87,49.04,48.87,48.99,9600.0,47.3576,47.5224,47.3576,47.4739,9600.0
2009-12-16 11:50:00,48.99,49.01,48.86,48.9,5300.0,47.4739,47.4933,47.348,47.3867,5300.0
2009-12-16 12:00:00,48.93,49.14,48.93,49.09,14200.0,47.4158,47.6193,47.4158,47.5708,14200.0
2009-12-16 12:10:00,49.14,49.17,49.06,49.06,8200.0,47.6193,47.6484,47.5418,47.5418,8200.0
2009-12-16 12:20:00,49.06,49.22,49.05,49.21,14000.0,47.5418,47.6968,47.5321,47.6871,14000.0
2009-12-16 12:30:00,49.17,49.23,49.12,49.19,5800.0,47.6484,47.7065,47.5999,47.6677,5800.0
2009-12-16 12:40:00,49.17,49.25,49.17,49.2,11000.0,47.6484,47.7259,47.6484,47.6774,11000.0
2009-12-16 12:50:00,49.2,49.23,49.18,49.2,4400.0,47.6774,47.7065,47.6581,47.6774,4400.0
2009-12-16 13:00:00,49.2,49.23,49.1,49.1,9700.0,47.6774,47.7065,47.5805,47.5805,9700.0
2009-12-16 13:10:00,49.08,49.1,48.99,49.1,12600.0,47.5611,47.5805,47.4739,47.5805,12600.0
2009-12-16 13:20:00,49.1,49.5,49.1,49.44,23200.0,47.5805,47.9681,47.5805,47.91,23200.0
2009-12-16 13:30:00,49.47,49.72,49.37,49.61,27900.0,47.9391,48.1813,47.8422,48.0747,27900.0
2009-12-16 13:40:00,49.64,49.65,49.31,49.31,17200.0,48.1038,48.1135,47.784,47.784,17200.0
2009-12-16 13:50:00,49.32,49.33,49.16,49.17,12700.0,47.7937,47.8034,47.6387,47.6484,12700.0
2009-12-16 14:00:00,49.17,49.29,49.11,49.15,8300.0,47.6484,47.7646,47.5902,47.629,8300.0
2009-12-16 14:10:00,49.17,49.43,49.17,49.43,5000.0,47.6484,47.9003,47.6484,47.9003,5000.0
2009-12-16 14:20:00,49.44,49.49,49.02,49.36,11600.0,47.91,47.9585,47.503,47.8325,11600.0
2009-12-16 14:30:00,49.4,49.4,49.06,49.23,13300.0,47.8712,47.8712,47.5418,47.7065,13300.0
2009-12-16 14:40:00,49.27,49.39,49.21,49.21,10900.0,47.7453,47.8616,47.6871,47.6871,10900.0
2009-12-16 14:50:00,49.16,49.16,48.84,48.91,15700.0,47.6387,47.6387,47.3286,47.3964,15700.0
2009-12-16 15:00:00,48.87,48.93,48.77,48.89,22500.0,47.3576,47.4158,47.2607,47.377,22500.0
2009-12-16 15:10:00,48.98,49.0,48.81,48.94,13800.0,47.4642,47.4836,47.2995,47.4255,13800.0
2009-12-16 15:20:00,48.95,48.98,48.7,48.72,10900.0,47.4352,47.4642,47.1929,47.2123,10900.0
2009-12-16 15:30:00,48.7,48.87,48.66,48.85,14200.0,47.1929,47.3576,47.1541,47.3383,14200.0
2009-12-16 15:40:00,48.81,48.97,48.75,48.84,22200.0,47.2995,47.4546,47.2414,47.3286,22200.0
2009-12-16 15:50:00,48.84,48.97,48.68,48.93,46000.0,47.3286,47.4546,47.1735,47.4158,46000.0
2009-12-17 09:30:00,48.64,49.17,48.55,49.16,10800.0,47.1348,47.6484,47.0475,47.6387,10800.0
2009-12-17 09:40:00,49.11,49.12,48.5,48.6,5000.0,47.5902,47.5999,46.9991,47.096,5000.0
2009-12-17 09:50:00,48.62,48.68,48.16,48.22,11700.0,47.1154,47.1735,46.6696,46.7278,11700.0
2009-12-17 10:00:00,48.27,48.64,48.08,48.46,13200.0,46.7762,47.1348,46.5921,46.9603,13200.0
2009-12-17 10:10:00,48.5,48.5,48.26,48.3,12900.0,46.9991,46.9991,46.7665,46.8053,12900.0
2009-12-17 10:20:00,48.34,48.45,48.28,48.45,16300.0,46.844,46.9506,46.7859,46.9506,16300.0
2009-12-17 10:30:00,48.43,48.44,48.26,48.36,13800.0,46.9313,46.941,46.7665,46.8634,13800.0
2009-12-17 10:40:00,48.36,48.68,48.35,48.6,7100.0,46.8634,47.1735,46.8537,47.096,7100.0
2009-12-17 10:50:00,48.6,48.87,48.55,48.76,10300.0,47.096,47.3576,47.0475,47.251,10300.0
2009-12-17 11:00:00,48.81,49.25,48.81,49.25,27100.0,47.2995,47.7259,47.2995,47.7259,27100.0
2009-12-17 11:10:00,49.2,49.21,48.96,49.02,9900.0,47.6774,47.6871,47.4449,47.503,9900.0
2009-12-17 11:20:00,49.05,49.31,49.0,49.04,15200.0,47.5321,47.784,47.4836,47.5224,15200.0
2009-12-17 11:30:00,49.05,49.22,49.0,49.15,12000.0,47.5321,47.6968,47.4836,47.629,12000.0
2009-12-17 11:40:00,49.1,49.11,49.0,49.11,9300.0,47.5805,47.5902,47.4836,47.5902,9300.0
2009-12-17 11:50:00,49.11,49.25,49.05,49.22,10900.0,47.5902,47.7259,47.5321,47.6968,10900.0
2009-12-17 12:00:00,49.26,49.29,49.07,49.14,8400.0,47.7356,47.7646,47.5515,47.6193,8400.0
2009-12-17 12:10:00,49.14,49.21,49.0,49.0,6400.0,47.6193,47.6871,47.4836,47.4836,6400.0
2009-12-17 12:20:00,49.01,49.06,49.0,49.0,7800.0,47.4933,47.5418,47.4836,47.4836,7800.0
2009-12-17 12:30:00,49.02,49.08,49.0,49.07,11700.0,47.503,47.5611,47.4836,47.5515,11700.0
2009-12-17 12:40:00,49.01,49.05,48.84,49.0,33200.0,47.4933,47.5321,47.3286,47.4836,33200.0
2009-12-17 12:50:00,49.02,49.06,48.98,49.0,3700.0,47.503,47.5418,47.4642,47.4836,3700.0
2009-12-17 13:00:00,49.05,49.07,48.98,49.0,7000.0,47.5321,47.5515,47.4642,47.4836,7000.0
2009-12-17 13:10:00,48.98,49.0,48.89,48.97,12700.0,47.4642,47.4836,47.377,47.4546,12700.0
2009-12-17 13:20:00,48.97,49.0,48.92,49.0,4700.0,47.4546,47.4836,47.4061,47.4836,4700.0
2009-12-17 13:30:00,48.95,49.0,48.89,48.99,6100.0,47.4352,47.4836,47.377,47.4739,6100.0
2009-12-17 13:40:00,48.97,49.12,48.97,49.03,16500.0,47.4546,47.5999,47.4546,47.5127,16500.0
2009-12-17 13:50:00,49.0,49.1,48.96,49.05,7500.0,47.4836,47.5805,47.4449,47.5321,7500.0
2009-12-17 14:00:00,49.05,49.14,48.97,49.07,7100.0,47.5321,47.6193,47.4546,47.5515,7100.0
2009-12-17 14:10:00,49.05,49.14,49.05,49.11,8200.0,47.5321,47.6193,47.5321,47.5902,8200.0
2009-12-17 14:20:00,49.09,49.18,49.08,49.17,14900.0,47.5708,47.6581,47.5611,47.6484,14900.0
2009-12-17 14:30:00,49.12,49.17,49.12,49.17,6400.0,47.5999,47.6484,47.5999,47.6484,6400.0
2009-12-17 14:40:00,49.2,49.26,49.1,49.24,19900.0,47.6774,47.7356,47.5805,47.7162,19900.0
2009-12-17 14:50:00,49.25,49.27,49.2,49.27,5800.0,47.7259,47.7453,47.6774,47.7453,5800.0
2009-12-17 15:00:00,49.24,49.28,49.11,49.18,8300.0,47.7162,47.755,47.5902,47.6581,8300.0
2009-12-17 15:10:00,49.18,49.18,48.99,49.14,12600.0,47.6581,47.6581,47.4739,47.6193,12600.0
2009-12-17 15:20:00,49.13,49.15,48.95,49.08,19300.0,47.6096,47.629,47.4352,47.5611,19300.0
2009-12-17 15:30:00,49.07,49.2,49.05,49.17,13300.0,47.5515,47.6774,47.5321,47.6484,13300.0
2009-12-17 15:40:00,49.14,49.29,48.98,49.0,16900.0,47.6193,47.7646,47.4642,47.4836,16900.0
2009-12-17 15:50:00,49.0,49.04,48.89,48.97,31100.0,47.4836,47.5224,47.377,47.4546,31100.0
2009-12-18 09:30:00,49.54,49.54,48.84,49.08,82700.0,48.0069,48.0069,47.3286,47.5611,82700.0
2009-12-18 09:40:00,48.99,49.19,48.6,49.02,19600.0,47.4739,47.6677,47.096,47.503,19600.0
2009-12-18 09:50:00,49.02,49.05,48.87,48.87,7600.0,47.503,47.5321,47.3576,47.3576,7600.0
2009-12-18 10:00:00,48.8,48.82,48.18,48.36,35600.0,47.2898,47.3092,46.689,46.8634,35600.0
2009-12-18 10:10:00,48.34,48.42,48.2,48.36,10200.0,46.844,46.9216,46.7084,46.8634,10200.0
2009-12-18 10:20:00,48.42,48.64,48.42,48.64,10900.0,46.9216,47.1348,46.9216,47.1348,10900.0
2009-12-18 10:30:00,48.65,48.73,48.56,48.62,12300.0,47.1445,47.222,47.0572,47.1154,12300.0
2009-12-18 10:40:00,48.7,48.74,48.22,48.23,21100.0,47.1929,47.2317,46.7278,46.7375,21100.0
2009-12-18 10:50:00,48.22,48.31,48.11,48.11,15700.0,46.7278,46.815,46.6212,46.6212,15700.0
2009-12-18 11:00:00,48.15,48.23,48.13,48.22,7900.0,46.6599,46.7375,46.6405,46.7278,7900.0
2009-12-18 11:10:00,48.2,48.2,48.08,48.2,7800.0,46.7084,46.7084,46.5921,46.7084,7800.0
2009-12-18 11:20:00,48.22,48.23,48.19,48.19,14300.0,46.7278,46.7375,46.6987,46.6987,14300.0
2009-12-18 11:30:00,48.18,48.23,48.09,48.09,7800.0,46.689,46.7375,46.6018,46.6018,7800.0
2009-12-18 11:40:00,48.1,48.19,48.08,48.12,6000.0,46.6115,46.6987,46.5921,46.6309,6000.0
2009-12-18 11:50:00,48.12,48.23,48.09,48.23,5900.0,46.6309,46.7375,46.6018,46.7375,5900.0
2009-12-18 12:00:00,48.22,48.23,48.12,48.16,10500.0,46.7278,46.7375,46.6309,46.6696,10500.0
2009-12-18 12:10:00,48.22,48.38,48.2,48.38,7500.0,46.7278,46.8828,46.7084,46.8828,7500.0
2009-12-18 12:20:00,48.39,48.59,48.39,48.59,5900.0,46.8925,47.0863,46.8925,47.0863,5900.0
2009-12-18 12:30:00,48.6,48.61,48.5,48.55,8900.0,47.096,47.1057,46.9991,47.0475,8900.0
2009-12-18 12:40:00,48.56,48.57,48.46,48.56,3600.0,47.0572,47.0669,46.9603,47.0572,3600.0
2009-12-18 12:50:00,48.55,48.75,48.54,48.72,6500.0,47.0475,47.2414,47.0379,47.2123,6500.0
2009-12-18 13:00:00,48.71,48.75,48.61,48.73,6200.0,47.2026,47.2414,47.1057,47.222,6200.0
2009-12-18 13:10:00,48.76,48.9,48.61,48.7,5500.0,47.251,47.3867,47.1057,47.1929,5500.0
2009-12-18 13:20:00,48.7,48.88,48.68,48.88,3800.0,47.1929,47.3673,47.1735,47.3673,3800.0
2009-12-18 13:30:00,48.91,48.91,48.54,48.59,3000.0,47.3964,47.3964,47.0379,47.0863,3000.0
2009-12-18 13:40:00,48.59,48.83,48.59,48.77,3800.0,47.0863,47.3189,47.0863,47.2607,3800.0
2009-12-18 13:50:00,48.77,48.77,48.69,48.74,3000.0,47.2607,47.2607,47.1832,47.2317,3000.0
2009-12-18 14:00:00,48.74,48.87,48.69,48.81,5000.0,47.2317,47.3576,47.1832,47.2995,5000.0
2009-12-18 14:10:00,48.8,48.81,48.74,48.74,2600.0,47.2898,47.2995,47.2317,47.2317,2600.0
2009-12-18 14:20:00,48.73,48.74,48.62,48.65,3800.0,47.222,47.2317,47.1154,47.1445,3800.0
2009-12-18 14:30:00,48.66,48.72,48.64,48.72,3800.0,47.1541,47.2123,47.1348,47.2123,3800.0
2009-12-18 14:40:00,48.71,48.8,48.7,48.7,3600.0,47.2026,47.2898,47.1929,47.1929,3600.0
2009-12-18 14:50:00,48.66,48.7,48.54,48.7,6900.0,47.1541,47.1929,47.0379,47.1929,6900.0
2009-12-18 15:00:00,48.69,48.86,48.69,48.85,14200.0,47.1832,47.348,47.1832,47.3383,14200.0
2009-12-18 15:10:00,48.81,48.95,48.81,48.94,6200.0,47.2995,47.4352,47.2995,47.4255,6200.0
2009-12-18 15:20:00,48.94,49.02,48.9,48.96,12000.0,47.4255,47.503,47.3867,47.4449,12000.0
2009-12-18 15:30:00,48.96,49.0,48.79,48.92,9500.0,47.4449,47.4836,47.2801,47.4061,9500.0
2009-12-18 15:40:00,48.9,49.04,48.88,48.97,16200.0,47.3867,47.5224,47.3673,47.4546,16200.0
2009-12-18 15:50:00,48.97,49.15,48.96,49.09,43200.0,47.4546,47.629,47.4449,47.5708,43200.0
2009-12-21 09:30:00,49.5,50.8,49.29,50.73,65800.0,47.9681,49.2279,47.7646,49.1601,65800.0
2009-12-21 09:40:00,50.7,50.74,50.0,50.14,23600.0,49.131,49.1698,48.4527,48.5883,23600.0
2009-12-21 09:50:00,50.2,50.59,50.16,50.54,18100.0,48.6465,49.0244,48.6077,48.976,18100.0
2009-12-21 10:00:00,50.58,50.75,50.4,50.75,23100.0,49.0147,49.1795,48.8403,49.1795,23100.0
2009-12-21 10:10:00,50.68,51.0,50.67,51.0,41600.0,49.1116,49.4217,49.1019,49.4217,41600.0
2009-12-21 10:20:00,51.0,51.55,50.98,51.43,64100.0,49.4217,49.9547,49.4023,49.8384,64100.0
2009-12-21 10:30:00,51.45,51.51,51.25,51.32,22200.0,49.8578,49.9159,49.664,49.7318,22200.0
2009-12-21 10:40:00,51.31,51.32,50.71,50.84,24900.0,49.7221,49.7318,49.1407,49.2667,24900.0
2009-12-21 10:50:00,50.84,51.2,50.83,51.17,9700.0,49.2667,49.6155,49.257,49.5865,9700.0
2009-12-21 11:00:00,51.11,51.2,50.9,51.08,13200.0,49.5283,49.6155,49.3248,49.4993,13200.0
2009-12-21 11:10:00,50.99,51.15,50.99,51.03,13000.0,49.412,49.5671,49.412,49.4508,13000.0
2009-12-21 11:20:00,51.03,51.11,51.01,51.09,11000.0,49.4508,49.5283,49.4314,49.5089,11000.0
2009-12-21 11:30:00,51.06,51.3,51.06,51.3,7700.0,49.4799,49.7124,49.4799,49.7124,7700.0
2009-12-21 11:40:00,51.3,51.49,51.26,51.26,21900.0,49.7124,49.8966,49.6737,49.6737,21900.0
2009-12-21 11:50:00,51.3,51.38,51.21,51.3,12100.0,49.7124,49.79,49.6252,49.7124,12100.0
2009-12-21 12:00:00,51.3,51.35,51.25,51.25,6800.0,49.7124,49.7609,49.664,49.664,6800.0
2009-12-21 12:10:00,51.29,51.35,51.28,51.32,12500.0,49.7028,49.7609,49.6931,49.7318,12500.0
2009-12-21 12:20:00,51.35,51.35,51.04,51.04,11300.0,49.7609,49.7609,49.4605,49.4605,11300.0
2009-12-21 12:30:00,51.02,51.13,50.93,51.13,12700.0,49.4411,49.5477,49.3539,49.5477,12700.0
2009-12-21 12:40:00,51.13,51.3,51.12,51.2,10800.0,49.5477,49.7124,49.538,49.6155,10800.0
2009-12-21 12:50:00,51.2,51.35,51.19,51.3,8100.0,49.6155,49.7609,49.6058,49.7124,8100.0
2009-12-21 13:00:00,51.3,51.47,51.29,51.45,19200.0,49.7124,49.8772,49.7028,49.8578,19200.0
2009-12-21 13:10:00,51.47,51.5,51.26,51.33,20000.0,49.8772,49.9063,49.6737,49.7415,20000.0
2009-12-21 13:20:00,51.33,51.48,51.31,51.45,9500.0,49.7415,49.8869,49.7221,49.8578,9500.0
2009-12-21 13:30:00,51.43,51.5,51.21,51.29,17200.0,49.8384,49.9063,49.6252,49.7028,17200.0
2009-12-21 13:40:00,51.21,51.27,51.07,51.07,6900.0,49.6252,49.6834,49.4896,49.4896,6900.0
2009-12-21 13:50:00,51.07,51.19,51.0,51.19,15100.0,49.4896,49.6058,49.4217,49.6058,15100.0
2009-12-21 14:00:00,51.18,51.19,51.07,51.13,14800.0,49.5962,49.6058,49.4896,49.5477,14800.0
2009-12-21 14:10:00,51.18,51.26,51.16,51.2,10900.0,49.5962,49.6737,49.5768,49.6155,10900.0
2009-12-21 14:20:00,51.17,51.17,51.09,51.12,10400.0,49.5865,49.5865,49.5089,49.538,10400.0
2009-12-21 14:30:00,51.12,51.34,51.12,51.3,17300.0,49.538,49.7512,49.538,49.7124,17300.0
2009-12-21 14:40:00,51.3,51.53,51.28,51.53,37100.0,49.7124,49.9353,49.6931,49.9353,37100.0
2009-12-21 14:50:00,51.51,51.81,51.46,51.72,24400.0,49.9159,50.2067,49.8675,50.1194,24400.0
2009-12-21 15:00:00,51.7,51.71,51.46,51.55,15000.0,50.1001,50.1098,49.8675,49.9547,15000.0
2009-12-21 15:10:00,51.56,51.63,51.5,51.53,14200.0,49.9644,50.0322,49.9063,49.9353,14200.0
2009-12-21 15:20:00,51.51,51.59,51.5,51.55,9900.0,49.9159,49.9935,49.9063,49.9547,9900.0
2009-12-21 15:30:00,51.56,51.6,51.54,51.56,9200.0,49.9644,50.0032,49.945,49.9644,9200.0
2009-12-21 15:40:00,51.57,51.69,51.54,51.64,23600.0,49.9741,50.0904,49.945,50.0419,23600.0
2009-12-21 15:50:00,51.6,51.84,51.59,51.8,58000.0,50.0032,50.2357,49.9935,50.197,58000.0
2009-12-22 09:30:00,52.05,52.74,52.05,52.63,48000.0,50.4392,51.1079,50.4392,51.0013,48000.0
2009-12-22 09:40:00,52.68,52.68,52.0,52.22,22300.0,51.0497,51.0497,50.3908,50.604,22300.0
2009-12-22 09:50:00,52.22,52.22,52.0,52.05,14300.0,50.604,50.604,50.3908,50.4392,14300.0
2009-12-22 10:00:00,52.11,52.75,52.08,52.69,35700.0,50.4974,51.1176,50.4683,51.0594,35700.0
2009-12-22 10:10:00,52.72,53.0,52.68,52.71,23000.0,51.0885,51.3598,51.0497,51.0788,23000.0
2009-12-22 10:20:00,52.75,52.8,52.65,52.78,24300.0,51.1176,51.166,51.0207,51.1466,24300.0
2009-12-22 10:30:00,52.76,52.78,52.69,52.78,9400.0,51.1273,51.1466,51.0594,51.1466,9400.0
2009-12-22 10:40:00,52.74,52.79,52.68,52.79,21300.0,51.1079,51.1563,51.0497,51.1563,21300.0
2009-12-22 10:50:00,52.78,52.96,52.73,52.88,35200.0,51.1466,51.3211,51.0982,51.2435,35200.0
2009-12-22 11:00:00,52.83,52.85,52.5,52.67,33600.0,51.1951,51.2145,50.8753,51.04,33600.0
2009-12-22 11:10:00,52.67,52.71,52.57,52.62,12100.0,51.04,51.0788,50.9431,50.9916,12100.0
2009-12-22 11:20:00,52.61,52.7,52.58,52.7,15200.0,50.9819,51.0691,50.9528,51.0691,15200.0
2009-12-22 11:30:00,52.71,52.72,52.57,52.6,15200.0,51.0788,51.0885,50.9431,50.9722,15200.0
2009-12-22 11:40:00,52.59,52.68,52.58,52.58,8500.0,50.9625,51.0497,50.9528,50.9528,8500.0
2009-12-22 11:50:00,52.57,52.62,52.4,52.49,23300.0,50.9431,50.9916,50.7784,50.8656,23300.0
2009-12-22 12:00:00,52.5,52.54,52.44,52.53,6600.0,50.8753,50.9141,50.8172,50.9044,6600.0
2009-12-22 12:10:00,52.54,52.97,52.52,52.93,20600.0,50.9141,51.3308,50.8947,51.292,20600.0
2009-12-22 12:20:00,52.95,52.96,52.73,52.75,13900.0,51.3114,51.3211,51.0982,51.1176,13900.0
2009-12-22 12:30:00,52.78,53.14,52.77,53.14,18200.0,51.1466,51.4955,51.137,51.4955,18200.0
2009-12-22 12:40:00,53.15,53.21,52.99,53.0,13300.0,51.5052,51.5633,51.3501,51.3598,13300.0
2009-12-22 12:50:00,53.02,53.16,52.93,52.93,10700.0,51.3792,51.5149,51.292,51.292,10700.0
2009-12-22 13:00:00,52.93,52.98,52.76,52.87,13200.0,51.292,51.3405,51.1273,51.2339,13200.0
2009-12-22 13:10:00,52.89,52.94,52.82,52.84,8400.0,51.2532,51.3017,51.1854,51.2048,8400.0
2009-12-22 13:20:00,52.83,52.87,52.73,52.74,15100.0,51.1951,51.2339,51.0982,51.1079,15100.0
2009-12-22 13:30:00,52.74,52.82,52.6,52.76,18200.0,51.1079,51.1854,50.9722,51.1273,18200.0
2009-12-22 13:40:00,52.76,52.76,52.62,52.71,26800.0,51.1273,51.1273,50.9916,51.0788,26800.0
2009-12-22 13:50:00,52.7,52.74,52.64,52.72,7600.0,51.0691,51.1079,51.011,51.0885,7600.0
2009-12-22 14:00:00,52.72,52.89,52.71,52.89,9500.0,51.0885,51.2532,51.0788,51.2532,9500.0
2009-12-22 14:10:00,52.92,53.0,52.81,52.92,7000.0,51.2823,51.3598,51.1757,51.2823,7000.0
2009-12-22 14:20:00,52.88,53.0,52.84,52.97,8200.0,51.2435,51.3598,51.2048,51.3308,8200.0
2009-12-22 14:30:00,52.97,53.05,52.9,53.04,12000.0,51.3308,51.4083,51.2629,51.3986,12000.0
2009-12-22 14:40:00,53.04,53.04,52.94,52.94,10400.0,51.3986,51.3986,51.3017,51.3017,10400.0
2009-12-22 14:50:00,52.94,52.96,52.81,52.81,64800.0,51.3017,51.3211,51.1757,51.1757,64800.0
2009-12-22 15:00:00,52.8,52.8,52.65,52.73,14600.0,51.166,51.166,51.0207,51.0982,14600.0
2009-12-22 15:10:00,52.75,52.89,52.72,52.81,13900.0,51.1176,51.2532,51.0885,51.1757,13900.0
2009-12-22 15:20:00,52.81,52.93,52.79,52.87,11900.0,51.1757,51.292,51.1563,51.2339,11900.0
2009-12-22 15:30:00,52.86,52.93,52.83,52.89,19000.0,51.2242,51.292,51.1951,51.2532,19000.0
2009-12-22 15:40:00,52.9,52.93,52.78,52.82,33300.0,51.2629,51.292,51.1466,51.1854,33300.0
2009-12-22 15:50:00,52.8,52.85,52.73,52.76,42700.0,51.166,51.2145,51.0982,51.1273,42700.0
2009-12-23 09:30:00,53.17,53.25,53.01,53.25,19400.0,51.5246,51.6021,51.3695,51.6021,19400.0
2009-12-23 09:40:00,53.23,53.44,53.06,53.18,12200.0,51.5827,51.7862,51.418,51.5343,12200.0
2009-12-23 09:50:00,53.12,53.72,53.09,53.72,18100.0,51.4761,52.0576,51.4471,52.0576,18100.0
2009-12-23 10:00:00,53.65,53.68,53.16,53.2,30700.0,51.9897,52.0188,51.5149,51.5536,30700.0
2009-12-23 10:10:00,53.25,53.39,53.22,53.29,9900.0,51.6021,51.7378,51.573,51.6409,9900.0
2009-12-23 10:20:00,53.26,53.52,53.18,53.3,8800.0,51.6118,51.8637,51.5343,51.6506,8800.0
2009-12-23 10:30:00,53.32,53.45,53.27,53.39,12400.0,51.6699,51.7959,51.6215,51.7378,12400.0
2009-12-23 10:40:00,53.43,53.51,53.33,53.51,4400.0,51.7765,51.8541,51.6796,51.8541,4400.0
2009-12-23 10:50:00,53.48,53.48,53.39,53.45,4500.0,51.825,51.825,51.7378,51.7959,4500.0
2009-12-23 11:00:00,53.44,53.45,53.33,53.41,16600.0,51.7862,51.7959,51.6796,51.7571,16600.0
2009-12-23 11:10:00,53.47,53.62,53.33,53.62,14100.0,51.8153,51.9606,51.6796,51.9606,14100.0
2009-12-23 11:20:00,53.62,53.95,53.62,53.91,13000.0,51.9606,52.2804,51.9606,52.2417,13000.0
2009-12-23 11:30:00,53.87,53.95,53.75,53.92,5400.0,52.2029,52.2804,52.0866,52.2514,5400.0
2009-12-23 11:40:00,53.95,53.98,53.78,53.79,6700.0,52.2804,52.3095,52.1157,52.1254,6700.0
2009-12-23 11:50:00,53.77,53.98,53.74,53.97,13600.0,52.106,52.3095,52.0769,52.2998,13600.0
2009-12-23 12:00:00,53.99,54.0,53.91,53.96,8600.0,52.3192,52.3289,52.2417,52.2901,8600.0
2009-12-23 12:10:00,53.99,53.99,53.9,53.98,14000.0,52.3192,52.3192,52.232,52.3095,14000.0
2009-12-23 12:20:00,53.96,54.0,53.78,53.8,15200.0,52.2901,52.3289,52.1157,52.1351,15200.0
2009-12-23 12:30:00,53.79,53.79,53.66,53.67,8700.0,52.1254,52.1254,51.9994,52.0091,8700.0
2009-12-23 12:40:00,53.66,53.8,53.64,53.79,4300.0,51.9994,52.1351,51.98,52.1254,4300.0
2009-12-23 12:50:00,53.8,53.8,53.66,53.71,5800.0,52.1351,52.1351,51.9994,52.0479,5800.0
2009-12-23 13:00:00,53.69,53.69,53.67,53.67,2300.0,52.0285,52.0285,52.0091,52.0091,2300.0
2009-12-23 13:10:00,53.67,53.69,53.59,53.65,10300.0,52.0091,52.0285,51.9316,51.9897,10300.0
2009-12-23 13:20:00,53.67,53.75,53.66,53.75,2800.0,52.0091,52.0866,51.9994,52.0866,2800.0
2009-12-23 13:30:00,53.75,53.95,53.75,53.9,6400.0,52.0866,52.2804,52.0866,52.232,6400.0
2009-12-23 13:40:00,53.92,53.99,53.9,53.98,3600.0,52.2514,52.3192,52.232,52.3095,3600.0
2009-12-23 13:50:00,53.98,54.0,53.94,53.97,4800.0,52.3095,52.3289,52.2707,52.2998,4800.0
2009-12-23 14:00:00,53.99,54.02,53.93,53.93,13900.0,52.3192,52.3483,52.2611,52.2611,13900.0
2009-12-23 14:10:00,53.95,54.05,53.95,54.02,7200.0,52.2804,52.3773,52.2804,52.3483,7200.0
2009-12-23 14:20:00,53.98,54.02,53.91,53.91,2500.0,52.3095,52.3483,52.2417,52.2417,2500.0
2009-12-23 14:30:00,53.91,53.97,53.83,53.92,9500.0,52.2417,52.2998,52.1642,52.2514,9500.0
2009-12-23 14:40:00,53.9,54.02,53.88,54.01,2900.0,52.232,52.3483,52.2126,52.3386,2900.0
2009-12-23 14:50:00,54.02,54.22,53.97,54.1,10000.0,52.3483,52.5421,52.2998,52.4258,10000.0
2009-12-23 15:00:00,54.1,54.12,53.97,54.0,13300.0,52.4258,52.4452,52.2998,52.3289,13300.0
2009-12-23 15:10:00,54.02,54.08,54.0,54.08,5900.0,52.3483,52.4064,52.3289,52.4064,5900.0
2009-12-23 15:20:00,54.1,54.12,54.0,54.04,4600.0,52.4258,52.4452,52.3289,52.3677,4600.0
2009-12-23 15:30:00,54.0,54.09,54.0,54.09,7100.0,52.3289,52.4161,52.3289,52.4161,7100.0
2009-12-23 15:40:00,54.12,54.19,54.02,54.06,8100.0,52.4452,52.513,52.3483,52.387,8100.0
2009-12-23 15:50:00,54.06,54.3,54.01,54.15,41700.0,52.387,52.6196,52.3386,52.4742,41700.0
2009-12-24 09:30:00,54.26,54.37,54.12,54.27,5800.0,52.5808,52.6874,52.4452,52.5905,5800.0
2009-12-24 09:40:00,54.28,54.55,54.27,54.55,8000.0,52.6002,52.8619,52.5905,52.8619,8000.0
2009-12-24 09:50:00,54.54,54.55,54.37,54.49,7800.0,52.8522,52.8619,52.6874,52.8037,7800.0
2009-12-24 10:00:00,54.49,54.65,54.46,54.65,4800.0,52.8037,52.9588,52.7747,52.9588,4800.0
2009-12-24 10:10:00,54.69,54.75,54.5,54.55,7600.0,52.9975,53.0557,52.8134,52.8619,7600.0
2009-12-24 10:20:00,54.56,54.75,54.5,54.68,4200.0,52.8716,53.0557,52.8134,52.9878,4200.0
2009-12-24 10:30:00,54.68,54.76,54.64,54.69,7600.0,52.9878,53.0654,52.9491,52.9975,7600.0
2009-12-24 10:40:00,54.71,54.72,54.52,54.52,10300.0,53.0169,53.0266,52.8328,52.8328,10300.0
2009-12-24 10:50:00,54.5,54.59,54.39,54.54,6200.0,52.8134,52.9006,52.7068,52.8522,6200.0
2009-12-24 11:00:00,54.55,54.65,54.5,54.59,5700.0,52.8619,52.9588,52.8134,52.9006,5700.0
2009-12-24 11:10:00,54.57,54.66,54.48,54.66,7200.0,52.8812,52.9685,52.794,52.9685,7200.0
2009-12-24 11:20:00,54.65,55.0,54.65,54.99,12400.0,52.9588,53.2979,52.9588,53.2883,12400.0
2009-12-24 11:30:00,55.0,55.05,54.91,54.94,9800.0,53.2979,53.3464,53.2107,53.2398,9800.0
2009-12-24 11:40:00,54.92,55.02,54.92,54.97,1600.0,53.2204,53.3173,53.2204,53.2689,1600.0
2009-12-24 11:50:00,54.98,54.98,54.54,54.57,14000.0,53.2786,53.2786,52.8522,52.8812,14000.0
2009-12-24 12:00:00,54.56,54.71,54.56,54.65,3300.0,52.8716,53.0169,52.8716,52.9588,3300.0
2009-12-24 12:10:00,54.65,54.7,54.59,54.66,2000.0,52.9588,53.0072,52.9006,52.9685,2000.0
2009-12-24 12:20:00,54.64,54.64,54.55,54.55,7800.0,52.9491,52.9491,52.8619,52.8619,7800.0
2009-12-24 12:30:00,54.55,54.57,54.35,54.36,12700.0,52.8619,52.8812,52.6681,52.6777,12700.0
2009-12-24 12:40:00,54.35,54.37,54.22,54.23,6700.0,52.6681,52.6874,52.5421,52.5518,6700.0
2009-12-24 12:50:00,54.18,54.32,54.18,54.28,17100.0,52.5033,52.639,52.5033,52.6002,17100.0
2009-12-28 09:30:00,54.76,55.1,54.75,55.07,17700.0,53.0654,53.3948,53.0557,53.3658,17700.0
2009-12-28 09:40:00,55.07,55.75,55.07,55.46,39400.0,53.3658,54.0247,53.3658,53.7437,39400.0
2009-12-28 09:50:00,55.46,55.47,54.7,54.71,25200.0,53.7437,53.7534,53.0072,53.0169,25200.0
2009-12-28 10:00:00,54.71,55.22,54.56,55.15,16500.0,53.0169,53.5111,52.8716,53.4433,16500.0
2009-12-28 10:10:00,55.21,55.28,54.95,55.22,10300.0,53.5014,53.5693,53.2495,53.5111,10300.0
2009-12-28 10:20:00,55.22,55.65,55.2,55.52,23000.0,53.5111,53.9278,53.4918,53.8019,23000.0
2009-12-28 10:30:00,55.45,55.52,55.3,55.47,5000.0,53.734,53.8019,53.5887,53.7534,5000.0
2009-12-28 10:40:00,55.48,55.48,55.0,55.0,10700.0,53.7631,53.7631,53.2979,53.2979,10700.0
2009-12-28 10:50:00,55.0,55.0,54.64,54.65,9500.0,53.2979,53.2979,52.9491,52.9588,9500.0
2009-12-28 11:00:00,54.73,54.93,54.66,54.92,6700.0,53.0363,53.2301,52.9685,53.2204,6700.0
2009-12-28 11:10:00,54.93,55.0,54.84,54.87,4800.0,53.2301,53.2979,53.1429,53.172,4800.0
2009-12-28 11:20:00,54.86,55.01,54.82,54.94,7800.0,53.1623,53.3076,53.1235,53.2398,7800.0
2009-12-28 11:30:00,54.94,55.0,54.92,54.95,8400.0,53.2398,53.2979,53.2204,53.2495,8400.0
2009-12-28 11:40:00,54.99,55.0,54.93,55.0,4200.0,53.2883,53.2979,53.2301,53.2979,4200.0
2009-12-28 11:50:00,55.0,55.0,54.88,54.92,3900.0,53.2979,53.2979,53.1817,53.2204,3900.0
2009-12-28 12:00:00,54.93,54.93,54.82,54.91,1900.0,53.2301,53.2301,53.1235,53.2107,1900.0
2009-12-28 12:10:00,54.85,54.85,54.78,54.79,3000.0,53.1526,53.1526,53.0848,53.0944,3000.0
2009-12-28 12:20:00,54.75,54.8,54.72,54.72,5500.0,53.0557,53.1041,53.0266,53.0266,5500.0
2009-12-28 12:30:00,54.78,54.79,54.7,54.7,4000.0,53.0848,53.0944,53.0072,53.0072,4000.0
2009-12-28 12:40:00,54.71,54.72,54.65,54.7,3200.0,53.0169,53.0266,52.9588,53.0072,3200.0
2009-12-28 12:50:00,54.63,54.63,54.56,54.57,2900.0,52.9394,52.9394,52.8716,52.8812,2900.0
2009-12-28 13:00:00,54.57,54.61,54.56,54.58,6100.0,52.8812,52.92,52.8716,52.8909,6100.0
2009-12-28 13:10:00,54.56,54.59,54.38,54.43,8600.0,52.8716,52.9006,52.6971,52.7456,8600.0
2009-12-28 13:20:00,54.39,54.39,54.32,54.35,5600.0,52.7068,52.7068,52.639,52.6681,5600.0
2009-12-28 13:30:00,54.35,54.35,54.25,54.25,4500.0,52.6681,52.6681,52.5712,52.5712,4500.0
2009-12-28 13:40:00,54.24,54.24,54.16,54.16,6300.0,52.5615,52.5615,52.4839,52.4839,6300.0
2009-12-28 13:50:00,54.17,54.32,54.12,54.28,5400.0,52.4936,52.639,52.4452,52.6002,5400.0
2009-12-28 14:00:00,54.3,54.35,54.15,54.21,10000.0,52.6196,52.6681,52.4742,52.5324,10000.0
2009-12-28 14:10:00,54.16,54.19,54.01,54.01,13000.0,52.4839,52.513,52.3386,52.3386,13000.0
2009-12-28 14:20:00,54.06,54.09,53.8,53.89,11000.0,52.387,52.4161,52.1351,52.2223,11000.0
2009-12-28 14:30:00,53.98,54.0,53.92,53.95,5400.0,52.3095,52.3289,52.2514,52.2804,5400.0
2009-12-28 14:40:00,53.95,54.13,53.9,54.13,2900.0,52.2804,52.4549,52.232,52.4549,2900.0
2009-12-28 14:50:00,54.1,54.14,53.96,53.96,6500.0,52.4258,52.4646,52.2901,52.2901,6500.0
2009-12-28 15:00:00,53.99,54.16,53.99,54.16,3800.0,52.3192,52.4839,52.3192,52.4839,3800.0
2009-12-28 15:10:00,54.13,54.16,54.05,54.09,8300.0,52.4549,52.4839,52.3773,52.4161,8300.0
2009-12-28 15:20:00,54.13,54.14,53.9,53.95,3600.0,52.4549,52.4646,52.232,52.2804,3600.0
2009-12-28 15:30:00,53.97,54.1,53.95,54.09,6700.0,52.2998,52.4258,52.2804,52.4161,6700.0
2009-12-28 15:40:00,54.06,54.11,54.0,54.0,6100.0,52.387,52.4355,52.3289,52.3289,6100.0
2009-12-28 15:50:00,54.0,54.09,53.79,54.09,23400.0,52.3289,52.4161,52.1254,52.4161,23400.0
2009-12-29 09:30:00,54.09,54.9,53.75,53.85,36300.0,52.4161,53.201,52.0866,52.1835,36300.0
2009-12-29 09:40:00,53.81,53.81,52.83,52.91,50300.0,52.1448,52.1448,51.1951,51.2726,50300.0
2009-12-29 09:50:00,52.99,53.05,52.05,52.41,83600.0,51.3501,51.4083,50.4392,50.7881,83600.0
2009-12-29 10:00:00,52.34,52.9,52.15,52.72,41900.0,50.7203,51.2629,50.5361,51.0885,41900.0
2009-12-29 10:10:00,52.84,52.96,52.71,52.9,25600.0,51.2048,51.3211,51.0788,51.2629,25600.0
2009-12-29 10:20:00,52.84,52.92,52.5,52.58,11200.0,51.2048,51.2823,50.8753,50.9528,11200.0
2009-12-29 10:30:00,52.61,52.79,52.57,52.79,8400.0,50.9819,51.1563,50.9431,51.1563,8400.0
2009-12-29 10:40:00,52.8,52.8,52.12,52.15,23400.0,51.166,51.166,50.5071,50.5361,23400.0
2009-12-29 10:50:00,52.12,52.49,52.12,52.44,4900.0,50.5071,50.8656,50.5071,50.8172,4900.0
2009-12-29 11:00:00,52.45,52.47,52.28,52.29,6000.0,50.8269,50.8462,50.6621,50.6718,6000.0
2009-12-29 11:10:00,52.24,52.37,52.2,52.28,4600.0,50.6234,50.7493,50.5846,50.6621,4600.0
2009-12-29 11:20:00,52.33,52.43,52.1,52.35,12600.0,50.7106,50.8075,50.4877,50.73,12600.0
2009-12-29 11:30:00,52.38,52.64,52.35,52.63,11400.0,50.759,51.011,50.73,51.0013,11400.0
2009-12-29 11:40:00,52.6,52.73,52.6,52.72,5000.0,50.9722,51.0982,50.9722,51.0885,5000.0
2009-12-29 11:50:00,52.71,52.8,52.68,52.8,25100.0,51.0788,51.166,51.0497,51.166,25100.0
2009-12-29 12:00:00,52.8,52.8,52.71,52.74,4400.0,51.166,51.166,51.0788,51.1079,4400.0
2009-12-29 12:10:00,52.75,52.75,52.67,52.67,3600.0,51.1176,51.1176,51.04,51.04,3600.0
2009-12-29 12:20:00,52.69,52.69,52.47,52.53,6800.0,51.0594,51.0594,50.8462,50.9044,6800.0
2009-12-29 12:30:00,52.52,52.62,52.47,52.62,8000.0,50.8947,50.9916,50.8462,50.9916,8000.0
2009-12-29 12:40:00,52.62,52.73,52.6,52.7,3600.0,50.9916,51.0982,50.9722,51.0691,3600.0
2009-12-29 12:50:00,52.7,52.71,52.6,52.63,2800.0,51.0691,51.0788,50.9722,51.0013,2800.0
2009-12-29 13:00:00,52.55,52.63,52.54,52.63,5200.0,50.9238,51.0013,50.9141,51.0013,5200.0
2009-12-29 13:10:00,52.66,52.67,52.57,52.66,1100.0,51.0304,51.04,50.9431,51.0304,1100.0
2009-12-29 13:20:00,52.63,52.63,52.54,52.62,1600.0,51.0013,51.0013,50.9141,50.9916,1600.0
2009-12-29 13:30:00,52.6,52.64,52.49,52.64,4100.0,50.9722,51.011,50.8656,51.011,4100.0
2009-12-29 13:40:00,52.61,52.65,52.61,52.65,1500.0,50.9819,51.0207,50.9819,51.0207,1500.0
2009-12-29 13:50:00,52.62,52.65,52.58,52.64,13800.0,50.9916,51.0207,50.9528,51.011,13800.0
2009-12-29 14:00:00,52.61,52.61,52.5,52.55,2500.0,50.9819,50.9819,50.8753,50.9238,2500.0
2009-12-29 14:10:00,52.57,52.61,52.5,52.59,3300.0,50.9431,50.9819,50.8753,50.9625,3300.0
2009-12-29 14:20:00,52.56,52.59,52.54,52.57,1600.0,50.9335,50.9625,50.9141,50.9431,1600.0
2009-12-29 14:30:00,52.55,52.63,52.55,52.63,3800.0,50.9238,51.0013,50.9238,51.0013,3800.0
2009-12-29 14:40:00,52.62,52.63,52.55,52.6,5200.0,50.9916,51.0013,50.9238,50.9722,5200.0
2009-12-29 14:50:00,52.61,52.65,52.58,52.65,3200.0,50.9819,51.0207,50.9528,51.0207,3200.0
2009-12-29 15:00:00,52.65,52.78,52.63,52.7,12500.0,51.0207,51.1466,51.0013,51.0691,12500.0
2009-12-29 15:10:00,52.69,52.7,52.56,52.6,7000.0,51.0594,51.0691,50.9335,50.9722,7000.0
2009-12-29 15:20:00,52.64,52.65,52.58,52.61,5100.0,51.011,51.0207,50.9528,50.9819,5100.0
2009-12-29 15:30:00,52.6,52.61,52.44,52.6,15400.0,50.9722,50.9819,50.8172,50.9722,15400.0
2009-12-29 15:40:00,52.61,52.63,52.53,52.54,17300.0,50.9819,51.0013,50.9044,50.9141,17300.0
2009-12-29 15:50:00,52.55,52.56,52.38,52.39,33300.0,50.9238,50.9335,50.759,50.7687,33300.0
2009-12-30 09:30:00,52.42,52.69,51.39,51.77,43400.0,50.7978,51.0594,49.7997,50.1679,43400.0
2009-12-30 09:40:00,51.81,52.27,51.73,52.08,22300.0,50.2067,50.6524,50.1291,50.4683,22300.0
2009-12-30 09:50:00,52.05,52.12,51.82,51.88,27500.0,50.4392,50.5071,50.2164,50.2745,27500.0
2009-12-30 10:00:00,51.93,51.93,51.61,51.69,11100.0,50.3229,50.3229,50.0129,50.0904,11100.0
2009-12-30 10:10:00,51.71,51.71,51.55,51.63,5500.0,50.1098,50.1098,49.9547,50.0322,5500.0
2009-12-30 10:20:00,51.63,51.71,51.54,51.71,5400.0,50.0322,50.1098,49.945,50.1098,5400.0
2009-12-30 10:30:00,51.74,51.76,51.44,51.51,7100.0,50.1388,50.1582,49.8481,49.9159,7100.0
2009-12-30 10:40:00,51.43,51.54,51.38,51.54,6500.0,49.8384,49.945,49.79,49.945,6500.0
2009-12-30 10:50:00,51.5,51.81,51.5,51.81,6700.0,49.9063,50.2067,49.9063,50.2067,6700.0
2009-12-30 11:00:00,51.82,51.9,51.82,51.84,8700.0,50.2164,50.2939,50.2164,50.2357,8700.0
2009-12-30 11:10:00,51.87,51.9,51.81,51.81,2700.0,50.2648,50.2939,50.2067,50.2067,2700.0
2009-12-30 11:20:00,51.81,51.81,51.58,51.58,16100.0,50.2067,50.2067,49.9838,49.9838,16100.0
2009-12-30 11:30:00,51.56,51.6,51.53,51.6,5800.0,49.9644,50.0032,49.9353,50.0032,5800.0
2009-12-30 11:40:00,51.56,51.61,51.55,51.59,11100.0,49.9644,50.0129,49.9547,49.9935,11100.0
2009-12-30 11:50:00,51.57,51.64,51.57,51.6,9700.0,49.9741,50.0419,49.9741,50.0032,9700.0
2009-12-30 12:00:00,51.6,51.77,51.57,51.65,9000.0,50.0032,50.1679,49.9741,50.0516,9000.0
2009-12-30 12:10:00,51.65,51.65,51.57,51.57,6200.0,50.0516,50.0516,49.9741,49.9741,6200.0
2009-12-30 12:20:00,51.59,51.62,51.5,51.55,8100.0,49.9935,50.0225,49.9063,49.9547,8100.0
2009-12-30 12:30:00,51.55,51.64,51.55,51.57,3600.0,49.9547,50.0419,49.9547,49.9741,3600.0
2009-12-30 12:40:00,51.57,51.57,51.53,51.54,6400.0,49.9741,49.9741,49.9353,49.945,6400.0
2009-12-30 12:50:00,51.54,51.58,51.53,51.57,4900.0,49.945,49.9838,49.9353,49.9741,4900.0
2009-12-30 13:00:00,51.57,51.58,51.55,51.57,8300.0,49.9741,49.9838,49.9547,49.9741,8300.0
2009-12-30 13:10:00,51.56,51.56,51.48,51.48,8200.0,49.9644,49.9644,49.8869,49.8869,8200.0
2009-12-30 13:20:00,51.49,51.5,51.4,51.42,6200.0,49.8966,49.9063,49.8094,49.8287,6200.0
2009-12-30 13:30:00,51.4,51.41,51.05,51.11,26000.0,49.8094,49.819,49.4702,49.5283,26000.0
2009-12-30 13:40:00,51.12,51.14,51.04,51.05,16300.0,49.538,49.5574,49.4605,49.4702,16300.0
2009-12-30 13:50:00,51.06,51.11,51.06,51.11,5700.0,49.4799,49.5283,49.4799,49.5283,5700.0
2009-12-30 14:00:00,51.11,51.32,51.07,51.32,29100.0,49.5283,49.7318,49.4896,49.7318,29100.0
2009-12-30 14:10:00,51.32,51.52,51.31,51.49,22200.0,49.7318,49.9256,49.7221,49.8966,22200.0
2009-12-30 14:20:00,51.51,51.6,51.49,51.56,10700.0,49.9159,50.0032,49.8966,49.9644,10700.0
2009-12-30 14:30:00,51.59,51.63,51.51,51.51,10700.0,49.9935,50.0322,49.9159,49.9159,10700.0
2009-12-30 14:40:00,51.53,51.6,51.53,51.6,1200.0,49.9353,50.0032,49.9353,50.0032,1200.0
2009-12-30 14:50:00,51.6,51.66,51.58,51.66,13300.0,50.0032,50.0613,49.9838,50.0613,13300.0
2009-12-30 15:00:00,51.65,51.69,51.63,51.66,5000.0,50.0516,50.0904,50.0322,50.0613,5000.0
2009-12-30 15:10:00,51.65,51.72,51.65,51.72,7400.0,50.0516,50.1194,50.0516,50.1194,7400.0
2009-12-30 15:20:00,51.72,51.84,51.72,51.74,10200.0,50.1194,50.2357,50.1194,50.1388,10200.0
2009-12-30 15:30:00,51.75,51.9,51.74,51.89,12200.0,50.1485,50.2939,50.1388,50.2842,12200.0
2009-12-30 15:40:00,51.9,52.02,51.88,51.96,19100.0,50.2939,50.4102,50.2745,50.352,19100.0
2009-12-30 15:50:00,51.97,52.04,51.89,52.04,32500.0,50.3617,50.4295,50.2842,50.4295,32500.0
2009-12-31 09:30:00,52.07,52.07,51.75,51.86,12000.0,50.4586,50.4586,50.1485,50.2551,12000.0
2009-12-31 09:40:00,51.91,51.95,51.62,51.83,3900.0,50.3036,50.3423,50.0225,50.226,3900.0
2009-12-31 09:50:00,51.86,52.32,51.86,52.3,5400.0,50.2551,50.7009,50.2551,50.6815,5400.0
2009-12-31 10:00:00,52.24,52.28,52.04,52.21,8300.0,50.6234,50.6621,50.4295,50.5943,8300.0
2009-12-31 10:10:00,52.19,52.19,51.96,51.96,5700.0,50.5749,50.5749,50.352,50.352,5700.0
2009-12-31 10:20:00,51.91,52.11,51.91,52.02,2600.0,50.3036,50.4974,50.3036,50.4102,2600.0
2009-12-31 10:30:00,52.01,52.09,51.99,52.09,2700.0,50.4005,50.478,50.3811,50.478,2700.0
2009-12-31 10:40:00,52.14,52.14,52.05,52.06,4700.0,50.5264,50.5264,50.4392,50.4489,4700.0
2009-12-31 10:50:00,52.06,52.11,52.06,52.1,3500.0,50.4489,50.4974,50.4489,50.4877,3500.0
2009-12-31 11:00:00,52.11,52.11,52.03,52.05,2900.0,50.4974,50.4974,50.4199,50.4392,2900.0
2009-12-31 11:10:00,52.07,52.07,52.02,52.02,4400.0,50.4586,50.4586,50.4102,50.4102,4400.0
2009-12-31 11:20:00,52.04,52.1,52.02,52.1,4200.0,50.4295,50.4877,50.4102,50.4877,4200.0
2009-12-31 11:30:00,52.1,52.26,52.02,52.23,24700.0,50.4877,50.6427,50.4102,50.6137,24700.0
2009-12-31 11:40:00,52.23,52.66,52.23,52.58,18500.0,50.6137,51.0304,50.6137,50.9528,18500.0
2009-12-31 11:50:00,52.61,52.61,51.79,51.83,35200.0,50.9819,50.9819,50.1873,50.226,35200.0
2009-12-31 12:00:00,51.83,52.09,51.83,51.99,14400.0,50.226,50.478,50.226,50.3811,14400.0
2009-12-31 12:10:00,52.0,52.08,51.94,52.08,4800.0,50.3908,50.4683,50.3326,50.4683,4800.0
2009-12-31 12:20:00,52.06,52.13,52.0,52.04,3900.0,50.4489,50.5168,50.3908,50.4295,3900.0
2009-12-31 12:30:00,52.05,52.08,52.0,52.08,2200.0,50.4392,50.4683,50.3908,50.4683,2200.0
2009-12-31 12:40:00,52.03,52.1,52.0,52.01,2200.0,50.4199,50.4877,50.3908,50.4005,2200.0
2009-12-31 12:50:00,52.05,52.09,52.01,52.01,1900.0,50.4392,50.478,50.4005,50.4005,1900.0
2009-12-31 13:00:00,52.06,52.06,52.0,52.05,1300.0,50.4489,50.4489,50.3908,50.4392,1300.0
2009-12-31 13:10:00,52.05,52.05,51.98,52.02,6100.0,50.4392,50.4392,50.3714,50.4102,6100.0
2009-12-31 13:20:00,52.0,52.03,52.0,52.01,2900.0,50.3908,50.4199,50.3908,50.4005,2900.0
2009-12-31 13:30:00,52.02,52.06,52.0,52.0,7300.0,50.4102,50.4489,50.3908,50.3908,7300.0
2009-12-31 13:40:00,52.05,52.08,52.01,52.01,3200.0,50.4392,50.4683,50.4005,50.4005,3200.0
2009-12-31 13:50:00,52.04,52.05,52.0,52.03,3000.0,50.4295,50.4392,50.3908,50.4199,3000.0
2009-12-31 14:00:00,52.04,52.08,52.0,52.03,5000.0,50.4295,50.4683,50.3908,50.4199,5000.0
2009-12-31 14:10:00,52.05,52.06,52.01,52.05,1600.0,50.4392,50.4489,50.4005,50.4392,1600.0
2009-12-31 14:20:00,52.06,52.06,52.01,52.05,1500.0,50.4489,50.4489,50.4005,50.4392,1500.0
2009-12-31 14:30:00,52.03,52.08,52.01,52.06,3400.0,50.4199,50.4683,50.4005,50.4489,3400.0
2009-12-31 14:40:00,52.07,52.1,52.03,52.07,5400.0,50.4586,50.4877,50.4199,50.4586,5400.0
2009-12-31 14:50:00,52.05,52.1,52.04,52.06,1900.0,50.4392,50.4877,50.4295,50.4489,1900.0
2009-12-31 15:00:00,52.04,52.08,52.04,52.06,7300.0,50.4295,50.4683,50.4295,50.4489,7300.0
2009-12-31 15:10:00,52.06,52.16,52.01,52.09,12200.0,50.4489,50.5458,50.4005,50.478,12200.0
2009-12-31 15:20:00,52.07,52.09,52.07,52.08,2900.0,50.4586,50.478,50.4586,50.4683,2900.0
2009-12-31 15:30:00,52.1,52.1,52.03,52.04,10500.0,50.4877,50.4877,50.4199,50.4295,10500.0
2009-12-31 15:40:00,52.04,52.05,51.75,51.97,21500.0,50.4295,50.4392,50.1485,50.3617,21500.0
2009-12-31 15:50:00,51.95,51.95,51.85,51.87,37200.0,50.3423,50.3423,50.2454,50.2648,37200.0
2010-01-04 09:30:00,51.04,51.04,49.75,49.79,124800.0,49.4605,49.4605,48.2104,48.2492,124800.0
2010-01-04 09:40:00,49.8,50.0,49.33,49.82,83700.0,48.2589,48.4527,47.8034,48.2782,83700.0
2010-01-04 09:50:00,49.84,49.84,48.73,48.91,101800.0,48.2976,48.2976,47.222,47.3964,101800.0
2010-01-04 10:00:00,48.9,49.82,48.9,49.59,69600.0,47.3867,48.2782,47.3867,48.0554,69600.0
2010-01-04 10:10:00,49.59,50.06,49.37,50.06,27300.0,48.0554,48.5108,47.8422,48.5108,27300.0
2010-01-04 10:20:00,50.06,50.2,49.82,50.07,36900.0,48.5108,48.6465,48.2782,48.5205,36900.0
2010-01-04 10:30:00,50.08,50.25,49.95,50.09,22900.0,48.5302,48.6949,48.4042,48.5399,22900.0
2010-01-04 10:40:00,50.14,50.41,50.14,50.4,8200.0,48.5883,48.85,48.5883,48.8403,8200.0
2010-01-04 10:50:00,50.38,50.4,50.19,50.2,17200.0,48.8209,48.8403,48.6368,48.6465,17200.0
2010-01-04 11:00:00,50.22,50.23,49.85,49.85,23600.0,48.6659,48.6756,48.3073,48.3073,23600.0
2010-01-04 11:10:00,49.93,49.99,49.74,49.85,22100.0,48.3848,48.443,48.2007,48.3073,22100.0
2010-01-04 11:20:00,49.87,50.0,49.76,49.95,15500.0,48.3267,48.4527,48.2201,48.4042,15500.0
2010-01-04 11:30:00,49.93,49.99,49.74,49.94,32200.0,48.3848,48.443,48.2007,48.3945,32200.0
2010-01-04 11:40:00,49.96,50.08,49.84,50.01,18700.0,48.4139,48.5302,48.2976,48.4624,18700.0
2010-01-04 11:50:00,50.05,50.23,50.03,50.23,20900.0,48.5011,48.6756,48.4817,48.6756,20900.0
2010-01-04 12:00:00,50.23,50.29,50.16,50.21,9700.0,48.6756,48.7337,48.6077,48.6562,9700.0
2010-01-04 12:10:00,50.22,50.24,49.98,50.03,6400.0,48.6659,48.6852,48.4333,48.4817,6400.0
2010-01-04 12:20:00,50.02,50.04,49.92,49.98,8300.0,48.4721,48.4914,48.3752,48.4333,8300.0
2010-01-04 12:30:00,50.0,50.02,49.87,50.01,8100.0,48.4527,48.4721,48.3267,48.4624,8100.0
2010-01-04 12:40:00,50.0,50.05,49.96,49.98,12200.0,48.4527,48.5011,48.4139,48.4333,12200.0
2010-01-04 12:50:00,49.96,50.05,49.96,50.05,8000.0,48.4139,48.5011,48.4139,48.5011,8000.0
2010-01-04 13:00:00,50.01,50.09,50.0,50.04,6700.0,48.4624,48.5399,48.4527,48.4914,6700.0
2010-01-04 13:10:00,50.08,50.1,49.99,49.99,9500.0,48.5302,48.5496,48.443,48.443,9500.0
2010-01-04 13:20:00,50.01,50.17,49.98,50.15,13900.0,48.4624,48.6174,48.4333,48.598,13900.0
2010-01-04 13:30:00,50.15,50.2,50.14,50.2,6600.0,48.598,48.6465,48.5883,48.6465,6600.0
2010-01-04 13:40:00,50.21,50.22,50.2,50.21,12100.0,48.6562,48.6659,48.6465,48.6562,12100.0
2010-01-04 13:50:00,50.22,50.24,50.15,50.21,11200.0,48.6659,48.6852,48.598,48.6562,11200.0
2010-01-04 14:00:00,50.2,50.23,50.16,50.22,5300.0,48.6465,48.6756,48.6077,48.6659,5300.0
2010-01-04 14:10:00,50.22,50.23,50.17,50.2,6900.0,48.6659,48.6756,48.6174,48.6465,6900.0
2010-01-04 14:20:00,50.19,50.23,50.16,50.23,6600.0,48.6368,48.6756,48.6077,48.6756,6600.0
2010-01-04 14:30:00,50.23,50.37,50.22,50.29,16200.0,48.6756,48.8112,48.6659,48.7337,16200.0
2010-01-04 14:40:00,50.3,50.36,50.29,50.31,7300.0,48.7434,48.8015,48.7337,48.7531,7300.0
2010-01-04 14:50:00,50.31,50.41,50.26,50.31,19200.0,48.7531,48.85,48.7046,48.7531,19200.0
2010-01-04 15:00:00,50.28,50.53,50.28,50.48,10200.0,48.724,48.9663,48.724,48.9178,10200.0
2010-01-04 15:10:00,50.5,50.51,50.44,50.49,11800.0,48.9372,48.9469,48.8791,48.9275,11800.0
2010-01-04 15:20:00,50.47,50.48,50.37,50.42,11800.0,48.9081,48.9178,48.8112,48.8597,11800.0
2010-01-04 15:30:00,50.41,50.47,50.37,50.41,13800.0,48.85,48.9081,48.8112,48.85,13800.0
2010-01-04 15:40:00,50.4,50.42,50.36,50.4,14000.0,48.8403,48.8597,48.8015,48.8403,14000.0
2010-01-04 15:50:00,50.4,50.82,50.36,50.59,75200.0,48.8403,49.2473,48.8015,49.0244,75200.0
2010-01-05 09:30:00,50.55,50.69,50.15,50.19,15600.0,48.9857,49.1213,48.598,48.6368,15600.0
2010-01-05 09:40:00,50.13,50.18,49.9,50.05,16800.0,48.5787,48.6271,48.3558,48.5011,16800.0
2010-01-05 09:50:00,50.12,50.28,50.05,50.12,13600.0,48.569,48.724,48.5011,48.569,13600.0
2010-01-05 10:00:00,50.1,50.18,50.0,50.05,14300.0,48.5496,48.6271,48.4527,48.5011,14300.0
2010-01-05 10:10:00,50.11,50.5,50.03,50.47,12000.0,48.5593,48.9372,48.4817,48.9081,12000.0
2010-01-05 10:20:00,50.46,50.65,50.42,50.58,17100.0,48.8984,49.0826,48.8597,49.0147,17100.0
2010-01-05 10:30:00,50.56,50.59,50.46,50.59,11300.0,48.9953,49.0244,48.8984,49.0244,11300.0
2010-01-05 10:40:00,50.59,50.78,50.59,50.76,9900.0,49.0244,49.2085,49.0244,49.1892,9900.0
2010-01-05 10:50:00,50.77,51.35,50.75,51.25,48500.0,49.1988,49.7609,49.1795,49.664,48500.0
2010-01-05 11:00:00,51.22,51.62,51.22,51.61,16700.0,49.6349,50.0225,49.6349,50.0129,16700.0
2010-01-05 11:10:00,51.59,51.65,51.45,51.5,10300.0,49.9935,50.0516,49.8578,49.9063,10300.0
2010-01-05 11:20:00,51.5,51.5,51.3,51.3,8500.0,49.9063,49.9063,49.7124,49.7124,8500.0
2010-01-05 11:30:00,51.3,51.43,51.05,51.18,15200.0,49.7124,49.8384,49.4702,49.5962,15200.0
2010-01-05 11:40:00,51.17,51.22,51.13,51.22,3900.0,49.5865,49.6349,49.5477,49.6349,3900.0
2010-01-05 11:50:00,51.2,51.27,51.19,51.27,11500.0,49.6155,49.6834,49.6058,49.6834,11500.0
2010-01-05 12:00:00,51.3,51.52,51.3,51.52,8100.0,49.7124,49.9256,49.7124,49.9256,8100.0
2010-01-05 12:10:00,51.49,51.6,51.49,51.58,7900.0,49.8966,50.0032,49.8966,49.9838,7900.0
2010-01-05 12:20:00,51.59,51.61,51.54,51.55,8700.0,49.9935,50.0129,49.945,49.9547,8700.0
2010-01-05 12:30:00,51.55,51.6,51.54,51.59,5800.0,49.9547,50.0032,49.945,49.9935,5800.0
2010-01-05 12:40:00,51.58,51.65,51.58,51.61,5600.0,49.9838,50.0516,49.9838,50.0129,5600.0
2010-01-05 12:50:00,51.61,51.62,51.44,51.48,7100.0,50.0129,50.0225,49.8481,49.8869,7100.0
2010-01-05 13:00:00,51.49,51.84,51.47,51.73,18600.0,49.8966,50.2357,49.8772,50.1291,18600.0
2010-01-05 13:10:00,51.71,51.75,51.64,51.75,2700.0,50.1098,50.1485,50.0419,50.1485,2700.0
2010-01-05 13:20:00,51.72,51.74,51.61,51.68,6900.0,50.1194,50.1388,50.0129,50.0807,6900.0
2010-01-05 13:30:00,51.65,51.71,51.58,51.71,5000.0,50.0516,50.1098,49.9838,50.1098,5000.0
2010-01-05 13:40:00,51.67,51.74,51.61,51.68,5600.0,50.071,50.1388,50.0129,50.0807,5600.0
2010-01-05 13:50:00,51.65,51.69,51.56,51.67,8900.0,50.0516,50.0904,49.9644,50.071,8900.0
2010-01-05 14:00:00,51.65,51.67,51.29,51.3,4900.0,50.0516,50.071,49.7028,49.7124,4900.0
2010-01-05 14:10:00,51.29,51.3,51.21,51.25,6400.0,49.7028,49.7124,49.6252,49.664,6400.0
2010-01-05 14:20:00,51.2,51.3,51.18,51.18,7100.0,49.6155,49.7124,49.5962,49.5962,7100.0
2010-01-05 14:30:00,51.23,51.3,51.17,51.28,5600.0,49.6446,49.7124,49.5865,49.6931,5600.0
2010-01-05 14:40:00,51.31,51.49,51.28,51.49,6200.0,49.7221,49.8966,49.6931,49.8966,6200.0
2010-01-05 14:50:00,51.48,51.55,51.48,51.55,5300.0,49.8869,49.9547,49.8869,49.9547,5300.0
2010-01-05 15:00:00,51.56,51.62,51.47,51.58,13300.0,49.9644,50.0225,49.8772,49.9838,13300.0
2010-01-05 15:10:00,51.55,51.55,51.44,51.52,12400.0,49.9547,49.9547,49.8481,49.9256,12400.0
2010-01-05 15:20:00,51.51,51.53,51.45,51.46,5200.0,49.9159,49.9353,49.8578,49.8675,5200.0
2010-01-05 15:30:00,51.48,51.63,51.45,51.63,11600.0,49.8869,50.0322,49.8578,50.0322,11600.0
2010-01-05 15:40:00,51.62,51.88,51.62,51.84,24700.0,50.0225,50.2745,50.0225,50.2357,24700.0
2010-01-05 15:50:00,51.85,52.04,51.79,51.85,65100.0,50.2454,50.4295,50.1873,50.2454,65100.0
2010-01-06 09:30:00,51.88,52.4,51.88,51.89,23100.0,50.2745,50.7784,50.2745,50.2842,23100.0
2010-01-06 09:40:00,51.9,52.07,51.53,51.53,20200.0,50.2939,50.4586,49.9353,49.9353,20200.0
2010-01-06 09:50:00,51.55,51.58,51.27,51.35,14700.0,49.9547,49.9838,49.6834,49.7609,14700.0
2010-01-06 10:00:00,51.35,51.51,51.11,51.45,16000.0,49.7609,49.9159,49.5283,49.8578,16000.0
2010-01-06 10:10:00,51.47,51.93,51.47,51.88,15100.0,49.8772,50.3229,49.8772,50.2745,15100.0
2010-01-06 10:20:00,51.72,51.75,51.58,51.71,5300.0,50.1194,50.1485,49.9838,50.1098,5300.0
2010-01-06 10:30:00,51.67,51.67,51.25,51.33,11800.0,50.071,50.071,49.664,49.7415,11800.0
2010-01-06 10:40:00,51.32,51.32,51.15,51.3,19800.0,49.7318,49.7318,49.5671,49.7124,19800.0
2010-01-06 10:50:00,51.32,51.52,51.32,51.52,5500.0,49.7318,49.9256,49.7318,49.9256,5500.0
2010-01-06 11:00:00,51.5,51.8,51.49,51.77,14000.0,49.9063,50.197,49.8966,50.1679,14000.0
2010-01-06 11:10:00,51.79,51.8,51.74,51.8,2500.0,50.1873,50.197,50.1388,50.197,2500.0
2010-01-06 11:20:00,51.81,51.9,51.72,51.81,6400.0,50.2067,50.2939,50.1194,50.2067,6400.0
2010-01-06 11:30:00,51.75,51.9,51.7,51.8,8300.0,50.1485,50.2939,50.1001,50.197,8300.0
2010-01-06 11:40:00,51.79,51.79,51.7,51.72,2900.0,50.1873,50.1873,50.1001,50.1194,2900.0
2010-01-06 11:50:00,51.77,51.77,51.42,51.42,22500.0,50.1679,50.1679,49.8287,49.8287,22500.0
2010-01-06 12:00:00,51.46,51.54,51.17,51.24,19900.0,49.8675,49.945,49.5865,49.6543,19900.0
2010-01-06 12:10:00,51.18,51.24,51.04,51.2,9100.0,49.5962,49.6543,49.4605,49.6155,9100.0
2010-01-06 12:20:00,51.18,51.3,51.16,51.17,1800.0,49.5962,49.7124,49.5768,49.5865,1800.0
2010-01-06 12:30:00,51.18,51.22,51.13,51.18,5200.0,49.5962,49.6349,49.5477,49.5962,5200.0
2010-01-06 12:40:00,51.19,51.36,51.18,51.31,10400.0,49.6058,49.7706,49.5962,49.7221,10400.0
2010-01-06 12:50:00,51.34,51.46,51.32,51.46,17200.0,49.7512,49.8675,49.7318,49.8675,17200.0
2010-01-06 13:00:00,51.47,51.53,51.44,51.48,2900.0,49.8772,49.9353,49.8481,49.8869,2900.0
2010-01-06 13:10:00,51.47,51.58,51.44,51.58,2300.0,49.8772,49.9838,49.8481,49.9838,2300.0
2010-01-06 13:20:00,51.6,51.63,51.51,51.58,6800.0,50.0032,50.0322,49.9159,49.9838,6800.0
2010-01-06 13:30:00,51.51,51.59,51.44,51.58,10500.0,49.9159,49.9935,49.8481,49.9838,10500.0
2010-01-06 13:40:00,51.55,51.57,51.33,51.33,7400.0,49.9547,49.9741,49.7415,49.7415,7400.0
2010-01-06 13:50:00,51.33,51.36,51.02,51.1,7900.0,49.7415,49.7706,49.4411,49.5186,7900.0
2010-01-06 14:00:00,51.1,51.31,51.1,51.31,4700.0,49.5186,49.7221,49.5186,49.7221,4700.0
2010-01-06 14:10:00,51.34,51.47,51.33,51.38,3000.0,49.7512,49.8772,49.7415,49.79,3000.0
2010-01-06 14:20:00,51.39,51.45,51.34,51.44,2300.0,49.7997,49.8578,49.7512,49.8481,2300.0
2010-01-06 14:30:00,51.45,51.74,51.45,51.67,5400.0,49.8578,50.1388,49.8578,50.071,5400.0
2010-01-06 14:40:00,51.63,51.69,51.49,51.5,4800.0,50.0322,50.0904,49.8966,49.9063,4800.0
2010-01-06 14:50:00,51.54,51.64,51.5,51.53,9400.0,49.945,50.0419,49.9063,49.9353,9400.0
2010-01-06 15:00:00,51.53,51.57,51.35,51.35,5900.0,49.9353,49.9741,49.7609,49.7609,5900.0
2010-01-06 15:10:00,51.34,51.49,51.32,51.35,5800.0,49.7512,49.8966,49.7318,49.7609,5800.0
2010-01-06 15:20:00,51.31,51.44,51.25,51.3,10400.0,49.7221,49.8481,49.664,49.7124,10400.0
2010-01-06 15:30:00,51.33,51.35,51.2,51.31,10500.0,49.7415,49.7609,49.6155,49.7221,10500.0
2010-01-06 15:40:00,51.31,51.31,51.06,51.12,16800.0,49.7221,49.7221,49.4799,49.538,16800.0
2010-01-06 15:50:00,51.14,51.36,51.13,51.27,17800.0,49.5574,49.7706,49.5477,49.6834,17800.0
2010-01-07 09:30:00,51.11,51.62,50.58,50.58,22700.0,49.5283,50.0225,49.0147,49.0147,22700.0
2010-01-07 09:40:00,50.62,50.74,49.9,50.0,23700.0,49.0535,49.1698,48.3558,48.4527,23700.0
2010-01-07 09:50:00,50.0,50.0,49.3,49.43,38900.0,48.4527,48.4527,47.7743,47.9003,38900.0
2010-01-07 10:00:00,49.37,49.85,49.28,49.79,23300.0,47.8422,48.3073,47.755,48.2492,23300.0
2010-01-07 10:10:00,49.81,49.87,49.64,49.74,19000.0,48.2686,48.3267,48.1038,48.2007,19000.0
2010-01-07 10:20:00,49.66,49.83,49.56,49.75,12200.0,48.1232,48.2879,48.0263,48.2104,12200.0
2010-01-07 10:30:00,49.76,49.83,49.55,49.73,17000.0,48.2201,48.2879,48.0166,48.191,17000.0
2010-01-07 10:40:00,49.81,50.28,49.7,50.24,35000.0,48.2686,48.724,48.162,48.6852,35000.0
2010-01-07 10:50:00,50.27,50.4,49.89,49.93,13500.0,48.7143,48.8403,48.3461,48.3848,13500.0
2010-01-07 11:00:00,49.94,50.07,49.9,49.99,11400.0,48.3945,48.5205,48.3558,48.443,11400.0
2010-01-07 11:10:00,49.97,50.1,49.85,49.96,12000.0,48.4236,48.5496,48.3073,48.4139,12000.0
2010-01-07 11:20:00,49.95,50.06,49.86,50.0,13700.0,48.4042,48.5108,48.317,48.4527,13700.0
2010-01-07 11:30:00,50.0,50.06,49.95,50.0,7700.0,48.4527,48.5108,48.4042,48.4527,7700.0
2010-01-07 11:40:00,50.01,50.16,49.93,50.1,3200.0,48.4624,48.6077,48.3848,48.5496,3200.0
2010-01-07 11:50:00,50.15,50.3,50.11,50.16,14500.0,48.598,48.7434,48.5593,48.6077,14500.0
2010-01-07 12:00:00,50.16,50.22,50.08,50.08,2000.0,48.6077,48.6659,48.5302,48.5302,2000.0
2010-01-07 12:10:00,50.07,50.26,50.04,50.17,12400.0,48.5205,48.7046,48.4914,48.6174,12400.0
2010-01-07 12:20:00,50.18,50.19,49.95,50.03,3700.0,48.6271,48.6368,48.4042,48.4817,3700.0
2010-01-07 12:30:00,49.96,50.04,49.83,49.85,11000.0,48.4139,48.4914,48.2879,48.3073,11000.0
2010-01-07 12:40:00,49.83,49.93,49.77,49.83,13200.0,48.2879,48.3848,48.2298,48.2879,13200.0
2010-01-07 12:50:00,49.78,49.85,49.57,49.7,12400.0,48.2395,48.3073,48.036,48.162,12400.0
2010-01-07 13:00:00,49.74,49.74,49.61,49.65,12200.0,48.2007,48.2007,48.0747,48.1135,12200.0
2010-01-07 13:10:00,49.67,49.93,49.67,49.9,18400.0,48.1329,48.3848,48.1329,48.3558,18400.0
2010-01-07 13:20:00,49.92,49.95,49.85,49.85,7000.0,48.3752,48.4042,48.3073,48.3073,7000.0
2010-01-07 13:30:00,49.88,49.98,49.85,49.92,10200.0,48.3364,48.4333,48.3073,48.3752,10200.0
2010-01-07 13:40:00,49.97,49.99,49.92,49.94,2100.0,48.4236,48.443,48.3752,48.3945,2100.0
2010-01-07 13:50:00,49.98,49.99,49.86,49.9,4700.0,48.4333,48.443,48.317,48.3558,4700.0
2010-01-07 14:00:00,49.87,50.03,49.86,50.03,2900.0,48.3267,48.4817,48.317,48.4817,2900.0
2010-01-07 14:10:00,50.0,50.05,49.93,49.93,5200.0,48.4527,48.5011,48.3848,48.3848,5200.0
2010-01-07 14:20:00,49.91,50.0,49.91,49.95,3200.0,48.3655,48.4527,48.3655,48.4042,3200.0
2010-01-07 14:30:00,49.95,50.14,49.93,50.11,2900.0,48.4042,48.5883,48.3848,48.5593,2900.0
2010-01-07 14:40:00,50.14,50.37,50.14,50.37,6000.0,48.5883,48.8112,48.5883,48.8112,6000.0
2010-01-07 14:50:00,50.38,50.42,50.3,50.36,8600.0,48.8209,48.8597,48.7434,48.8015,8600.0
2010-01-07 15:00:00,50.34,50.34,50.1,50.18,9000.0,48.7822,48.7822,48.5496,48.6271,9000.0
2010-01-07 15:10:00,50.2,50.36,50.2,50.31,4400.0,48.6465,48.8015,48.6465,48.7531,4400.0
2010-01-07 15:20:00,50.33,50.44,50.31,50.4,7800.0,48.7725,48.8791,48.7531,48.8403,7800.0
2010-01-07 15:30:00,50.4,50.42,50.3,50.37,8900.0,48.8403,48.8597,48.7434,48.8112,8900.0
2010-01-07 15:40:00,50.33,50.38,50.27,50.3,8200.0,48.7725,48.8209,48.7143,48.7434,8200.0
2010-01-07 15:50:00,50.26,50.35,50.24,50.32,16000.0,48.7046,48.7918,48.6852,48.7628,16000.0
2010-01-08 09:30:00,50.0,50.48,49.99,50.31,13900.0,48.4527,48.9178,48.443,48.7531,13900.0
2010-01-08 09:40:00,50.15,50.37,50.06,50.36,8000.0,48.598,48.8112,48.5108,48.8015,8000.0
2010-01-08 09:50:00,50.33,50.75,50.24,50.68,6300.0,48.7725,49.1795,48.6852,49.1116,6300.0
2010-01-08 10:00:00,50.63,50.83,50.5,50.63,14800.0,49.0632,49.257,48.9372,49.0632,14800.0
2010-01-08 10:10:00,50.63,50.69,50.51,50.55,7300.0,49.0632,49.1213,48.9469,48.9857,7300.0
2010-01-08 10:20:00,50.53,50.53,50.33,50.47,5700.0,48.9663,48.9663,48.7725,48.9081,5700.0
2010-01-08 10:30:00,50.41,50.59,50.41,50.56,2700.0,48.85,49.0244,48.85,48.9953,2700.0
2010-01-08 10:40:00,50.58,50.63,50.48,50.48,2300.0,49.0147,49.0632,48.9178,48.9178,2300.0
2010-01-08 10:50:00,50.53,50.64,50.49,50.64,3100.0,48.9663,49.0729,48.9275,49.0729,3100.0
2010-01-08 11:00:00,50.68,50.68,50.54,50.55,1700.0,49.1116,49.1116,48.976,48.9857,1700.0
2010-01-08 11:10:00,50.6,50.64,50.53,50.64,2300.0,49.0341,49.0729,48.9663,49.0729,2300.0
2010-01-08 11:20:00,50.64,50.79,50.64,50.79,5500.0,49.0729,49.2182,49.0729,49.2182,5500.0
2010-01-08 11:30:00,50.79,50.86,50.73,50.75,3600.0,49.2182,49.2861,49.1601,49.1795,3600.0
2010-01-08 11:40:00,50.7,50.79,50.67,50.79,3500.0,49.131,49.2182,49.1019,49.2182,3500.0
2010-01-08 11:50:00,50.8,50.92,50.77,50.89,6500.0,49.2279,49.3442,49.1988,49.3151,6500.0
2010-01-08 12:00:00,50.88,50.91,50.81,50.89,16800.0,49.3054,49.3345,49.2376,49.3151,16800.0
2010-01-08 12:10:00,50.88,50.94,50.88,50.91,7600.0,49.3054,49.3636,49.3054,49.3345,7600.0
2010-01-08 12:20:00,50.91,51.0,50.91,50.92,13400.0,49.3345,49.4217,49.3345,49.3442,13400.0
2010-01-08 12:30:00,50.92,50.94,50.76,50.78,28800.0,49.3442,49.3636,49.1892,49.2085,28800.0
2010-01-08 12:40:00,50.85,50.85,50.75,50.75,8200.0,49.2764,49.2764,49.1795,49.1795,8200.0
2010-01-08 12:50:00,50.75,50.83,50.75,50.82,7000.0,49.1795,49.257,49.1795,49.2473,7000.0
2010-01-08 13:00:00,50.85,50.86,50.76,50.8,7700.0,49.2764,49.2861,49.1892,49.2279,7700.0
2010-01-08 13:10:00,50.79,50.9,50.79,50.83,11000.0,49.2182,49.3248,49.2182,49.257,11000.0
2010-01-08 13:20:00,50.81,50.82,50.75,50.76,6600.0,49.2376,49.2473,49.1795,49.1892,6600.0
2010-01-08 13:30:00,50.75,50.89,50.75,50.87,5700.0,49.1795,49.3151,49.1795,49.2958,5700.0
2010-01-08 13:40:00,50.84,50.89,50.74,50.78,7400.0,49.2667,49.3151,49.1698,49.2085,7400.0
2010-01-08 13:50:00,50.78,50.83,50.7,50.83,1800.0,49.2085,49.257,49.131,49.257,1800.0
2010-01-08 14:00:00,50.83,50.83,50.74,50.74,3400.0,49.257,49.257,49.1698,49.1698,3400.0
2010-01-08 14:10:00,50.74,50.76,50.69,50.7,3700.0,49.1698,49.1892,49.1213,49.131,3700.0
2010-01-08 14:20:00,50.7,50.72,50.62,50.62,5500.0,49.131,49.1504,49.0535,49.0535,5500.0
2010-01-08 14:30:00,50.63,50.67,50.57,50.61,4300.0,49.0632,49.1019,49.005,49.0438,4300.0
2010-01-08 14:40:00,50.59,50.67,50.58,50.61,3700.0,49.0244,49.1019,49.0147,49.0438,3700.0
2010-01-08 14:50:00,50.59,50.69,50.59,50.69,1500.0,49.0244,49.1213,49.0244,49.1213,1500.0
2010-01-08 15:00:00,50.68,50.68,50.59,50.62,8800.0,49.1116,49.1116,49.0244,49.0535,8800.0
2010-01-08 15:10:00,50.61,50.67,50.6,50.64,6500.0,49.0438,49.1019,49.0341,49.0729,6500.0
2010-01-08 15:20:00,50.65,50.66,50.6,50.6,2400.0,49.0826,49.0923,49.0341,49.0341,2400.0
2010-01-08 15:30:00,50.63,50.65,50.46,50.55,28000.0,49.0632,49.0826,48.8984,48.9857,28000.0
2010-01-08 15:40:00,50.53,50.54,50.39,50.47,25500.0,48.9663,48.976,48.8306,48.9081,25500.0
2010-01-08 15:50:00,50.49,50.55,50.38,50.55,31600.0,48.9275,48.9857,48.8209,48.9857,31600.0
2010-01-11 09:30:00,50.0,50.0,46.81,47.2,330100.0,48.4527,48.4527,45.3614,45.7393,330100.0
2010-01-11 09:40:00,47.2,50.0,46.21,46.47,226100.0,45.7393,48.4527,44.78,45.0319,226100.0
2010-01-11 09:50:00,46.47,46.5,46.01,46.37,182300.0,45.0319,45.061,44.5862,44.935,182300.0
2010-01-11 10:00:00,46.28,46.98,46.28,46.55,230000.0,44.8478,45.5261,44.8478,45.1094,230000.0
2010-01-11 10:10:00,46.56,46.65,46.35,46.44,93300.0,45.1191,45.2063,44.9156,45.0028,93300.0
2010-01-11 10:20:00,46.42,46.45,45.2,45.72,307600.0,44.9835,45.0125,43.8012,44.3051,307600.0
2010-01-11 10:30:00,45.69,46.18,45.38,46.13,195900.0,44.2761,44.7509,43.9756,44.7024,195900.0
2010-01-11 10:40:00,46.12,46.14,45.75,45.82,68200.0,44.6927,44.7121,44.3342,44.402,68200.0
2010-01-11 10:50:00,45.77,45.99,45.3,45.35,84200.0,44.3536,44.5668,43.8981,43.9466,84200.0
2010-01-11 11:00:00,45.39,45.39,44.87,45.13,207200.0,43.9853,43.9853,43.4814,43.7334,207200.0
2010-01-11 11:10:00,45.18,45.7,45.04,45.57,59100.0,43.7818,44.2857,43.6462,44.1598,59100.0
2010-01-11 11:20:00,45.62,46.01,45.6,45.95,45500.0,44.2082,44.5862,44.1888,44.528,45500.0
2010-01-11 11:30:00,45.96,46.06,45.7,45.88,64100.0,44.5377,44.6346,44.2857,44.4602,64100.0
2010-01-11 11:40:00,45.87,46.0,45.64,45.68,31700.0,44.4505,44.5765,44.2276,44.2664,31700.0
2010-01-11 11:50:00,45.64,45.82,45.5,45.78,32800.0,44.2276,44.402,44.0919,44.3633,32800.0
2010-01-11 12:00:00,45.82,46.4,45.78,46.36,65300.0,44.402,44.9641,44.3633,44.9253,65300.0
2010-01-11 12:10:00,46.34,46.36,46.16,46.21,64000.0,44.9059,44.9253,44.7315,44.78,64000.0
2010-01-11 12:20:00,46.21,46.24,46.1,46.16,43400.0,44.78,44.809,44.6734,44.7315,43400.0
2010-01-11 12:30:00,46.15,46.15,45.82,46.08,36900.0,44.7218,44.7218,44.402,44.654,36900.0
2010-01-11 12:40:00,46.04,46.2,45.91,45.97,45800.0,44.6152,44.7703,44.4892,44.5474,45800.0
2010-01-11 12:50:00,45.96,46.15,45.91,46.0,48100.0,44.5377,44.7218,44.4892,44.5765,48100.0
2010-01-11 13:00:00,46.03,46.04,45.81,45.82,41800.0,44.6055,44.6152,44.3923,44.402,41800.0
2010-01-11 13:10:00,45.85,45.85,45.57,45.65,36400.0,44.4311,44.4311,44.1598,44.2373,36400.0
2010-01-11 13:20:00,45.66,45.69,45.43,45.44,44700.0,44.247,44.2761,44.0241,44.0338,44700.0
2010-01-11 13:30:00,45.46,45.53,45.3,45.4,64100.0,44.0532,44.121,43.8981,43.995,64100.0
2010-01-11 13:40:00,45.4,45.59,45.32,45.5,81700.0,43.995,44.1791,43.9175,44.0919,81700.0
2010-01-11 13:50:00,45.45,45.66,45.42,45.54,66800.0,44.0435,44.247,44.0144,44.1307,66800.0
2010-01-11 14:00:00,45.53,45.58,45.46,45.52,32100.0,44.121,44.1695,44.0532,44.1113,32100.0
2010-01-11 14:10:00,45.52,45.75,45.47,45.59,43000.0,44.1113,44.3342,44.0629,44.1791,43000.0
2010-01-11 14:20:00,45.63,45.65,45.5,45.5,15600.0,44.2179,44.2373,44.0919,44.0919,15600.0
2010-01-11 14:30:00,45.5,45.8,45.5,45.77,24500.0,44.0919,44.3827,44.0919,44.3536,24500.0
2010-01-11 14:40:00,45.77,45.99,45.71,45.99,25400.0,44.3536,44.5668,44.2954,44.5668,25400.0
2010-01-11 14:50:00,45.97,46.06,45.91,45.94,27300.0,44.5474,44.6346,44.4892,44.5183,27300.0
2010-01-11 15:00:00,45.96,46.29,45.95,46.24,61500.0,44.5377,44.8575,44.528,44.809,61500.0
2010-01-11 15:10:00,46.24,46.24,46.15,46.22,32700.0,44.809,44.809,44.7218,44.7897,32700.0
2010-01-11 15:20:00,46.21,46.21,45.86,45.86,52900.0,44.78,44.78,44.4408,44.4408,52900.0
2010-01-11 15:30:00,45.88,45.88,45.52,45.74,57200.0,44.4602,44.4602,44.1113,44.3245,57200.0
2010-01-11 15:40:00,45.74,45.92,45.59,45.92,35100.0,44.3245,44.4989,44.1791,44.4989,35100.0
2010-01-11 15:50:00,45.92,45.97,45.56,45.62,125800.0,44.4989,44.5474,44.1501,44.2082,125800.0
2010-01-12 09:30:00,43.67,44.4,43.05,44.22,221100.0,42.3186,43.026,41.7178,42.8515,221100.0
2010-01-12 09:40:00,44.27,44.46,43.99,44.42,63500.0,42.9,43.0841,42.6287,43.0454,63500.0
2010-01-12 09:50:00,44.45,45.09,44.42,45.01,103300.0,43.0744,43.6946,43.0454,43.6171,103300.0
2010-01-12 10:00:00,45.01,45.02,44.6,44.68,51400.0,43.6171,43.6268,43.2198,43.2973,51400.0
2010-01-12 10:10:00,44.64,44.9,44.52,44.81,64300.0,43.2585,43.5105,43.1423,43.4233,64300.0
2010-01-12 10:20:00,44.78,45.26,44.66,45.15,51300.0,43.3942,43.8594,43.2779,43.7528,51300.0
2010-01-12 10:30:00,45.22,45.42,45.19,45.28,67900.0,43.8206,44.0144,43.7915,43.8787,67900.0
2010-01-12 10:40:00,45.26,45.61,45.26,45.58,73500.0,43.8594,44.1985,43.8594,44.1695,73500.0
2010-01-12 10:50:00,45.59,46.7,45.59,46.48,134400.0,44.1791,45.2548,44.1791,45.0416,134400.0
2010-01-12 11:00:00,46.46,46.5,46.0,46.03,63500.0,45.0222,45.061,44.5765,44.6055,63500.0
2010-01-12 11:10:00,46.05,46.17,45.81,45.96,48600.0,44.6249,44.7412,44.3923,44.5377,48600.0
2010-01-12 11:20:00,45.99,46.03,45.68,45.72,38800.0,44.5668,44.6055,44.2664,44.3051,38800.0
2010-01-12 11:30:00,45.74,45.78,45.46,45.46,21100.0,44.3245,44.3633,44.0532,44.0532,21100.0
2010-01-12 11:40:00,45.49,45.52,45.35,45.46,15500.0,44.0822,44.1113,43.9466,44.0532,15500.0
2010-01-12 11:50:00,45.49,45.57,45.37,45.49,13400.0,44.0822,44.1598,43.966,44.0822,13400.0
2010-01-12 12:00:00,45.51,45.6,45.41,45.46,14900.0,44.1016,44.1888,44.0047,44.0532,14900.0
2010-01-12 12:10:00,45.46,45.49,45.1,45.17,16100.0,44.0532,44.0822,43.7043,43.7721,16100.0
2010-01-12 12:20:00,45.16,45.18,45.05,45.18,26100.0,43.7625,43.7818,43.6559,43.7818,26100.0
2010-01-12 12:30:00,45.21,45.32,45.02,45.19,29500.0,43.8109,43.9175,43.6268,43.7915,29500.0
2010-01-12 12:40:00,45.23,45.25,45.0,45.03,36100.0,43.8303,43.8497,43.6074,43.6365,36100.0
2010-01-12 12:50:00,45.03,45.23,45.0,45.16,21000.0,43.6365,43.8303,43.6074,43.7625,21000.0
2010-01-12 13:00:00,45.15,45.25,45.02,45.11,17700.0,43.7528,43.8497,43.6268,43.714,17700.0
2010-01-12 13:10:00,45.16,45.19,45.08,45.13,10000.0,43.7625,43.7915,43.6849,43.7334,10000.0
2010-01-12 13:20:00,45.13,45.44,45.01,45.44,27800.0,43.7334,44.0338,43.6171,44.0338,27800.0
2010-01-12 13:30:00,45.41,45.56,45.37,45.44,20100.0,44.0047,44.1501,43.966,44.0338,20100.0
2010-01-12 13:40:00,45.44,45.52,45.44,45.5,7400.0,44.0338,44.1113,44.0338,44.0919,7400.0
2010-01-12 13:50:00,45.48,45.51,45.34,45.4,18100.0,44.0726,44.1016,43.9369,43.995,18100.0
2010-01-12 14:00:00,45.39,45.51,45.36,45.5,16400.0,43.9853,44.1016,43.9563,44.0919,16400.0
2010-01-12 14:10:00,45.52,45.66,45.48,45.5,24800.0,44.1113,44.247,44.0726,44.0919,24800.0
2010-01-12 14:20:00,45.49,45.62,45.45,45.58,13500.0,44.0822,44.2082,44.0435,44.1695,13500.0
2010-01-12 14:30:00,45.58,45.58,45.19,45.23,23500.0,44.1695,44.1695,43.7915,43.8303,23500.0
2010-01-12 14:40:00,45.22,45.24,45.09,45.15,25400.0,43.8206,43.84,43.6946,43.7528,25400.0
2010-01-12 14:50:00,45.19,45.34,45.19,45.34,22500.0,43.7915,43.9369,43.7915,43.9369,22500.0
2010-01-12 15:00:00,45.34,45.35,45.27,45.32,29100.0,43.9369,43.9466,43.8691,43.9175,29100.0
2010-01-12 15:10:00,45.33,45.33,45.16,45.22,27300.0,43.9272,43.9272,43.7625,43.8206,27300.0
2010-01-12 15:20:00,45.24,45.49,45.2,45.47,40000.0,43.84,44.0822,43.8012,44.0629,40000.0
2010-01-12 15:30:00,45.49,45.49,45.14,45.14,29700.0,44.0822,44.0822,43.7431,43.7431,29700.0
2010-01-12 15:40:00,45.15,45.16,45.0,45.04,49000.0,43.7528,43.7625,43.6074,43.6462,49000.0
2010-01-12 15:50:00,45.02,45.15,44.98,45.01,107600.0,43.6268,43.7528,43.588,43.6171,107600.0
2010-01-13 09:30:00,45.0,45.7,44.34,45.1,30900.0,43.6074,44.2857,42.9678,43.7043,30900.0
2010-01-13 09:40:00,45.11,45.15,44.92,45.01,64000.0,43.714,43.7528,43.5299,43.6171,64000.0
2010-01-13 09:50:00,45.0,45.44,45.0,45.37,20500.0,43.6074,44.0338,43.6074,43.966,20500.0
2010-01-13 10:00:00,45.41,45.41,45.0,45.02,19000.0,44.0047,44.0047,43.6074,43.6268,19000.0
2010-01-13 10:10:00,45.01,45.02,44.41,44.43,43000.0,43.6171,43.6268,43.0357,43.055,43000.0
2010-01-13 10:20:00,44.45,44.46,44.25,44.4,53100.0,43.0744,43.0841,42.8806,43.026,53100.0
2010-01-13 10:30:00,44.38,44.5,44.25,44.41,32300.0,43.0066,43.1229,42.8806,43.0357,32300.0
2010-01-13 10:40:00,44.45,44.8,44.45,44.66,22500.0,43.0744,43.4136,43.0744,43.2779,22500.0
2010-01-13 10:50:00,44.68,44.8,44.53,44.8,11000.0,43.2973,43.4136,43.152,43.4136,11000.0
2010-01-13 11:00:00,44.76,44.79,44.66,44.78,20500.0,43.3748,43.4039,43.2779,43.3942,20500.0
2010-01-13 11:10:00,44.71,44.79,44.63,44.63,15100.0,43.3264,43.4039,43.2489,43.2489,15100.0
2010-01-13 11:20:00,44.61,44.91,44.61,44.91,14800.0,43.2295,43.5202,43.2295,43.5202,14800.0
2010-01-13 11:30:00,44.94,45.07,44.84,44.89,12000.0,43.5493,43.6752,43.4524,43.5008,12000.0
2010-01-13 11:40:00,44.8,44.93,44.76,44.77,12000.0,43.4136,43.5396,43.3748,43.3845,12000.0
2010-01-13 11:50:00,44.81,44.93,44.77,44.92,9000.0,43.4233,43.5396,43.3845,43.5299,9000.0
2010-01-13 12:00:00,44.83,45.03,44.82,45.0,5900.0,43.4427,43.6365,43.433,43.6074,5900.0
2010-01-13 12:10:00,45.03,45.07,44.8,44.88,23900.0,43.6365,43.6752,43.4136,43.4911,23900.0
2010-01-13 12:20:00,44.86,45.01,44.86,44.93,11400.0,43.4717,43.6171,43.4717,43.5396,11400.0
2010-01-13 12:30:00,44.94,45.02,44.76,44.96,13500.0,43.5493,43.6268,43.3748,43.5686,13500.0
2010-01-13 12:40:00,44.91,45.1,44.85,45.08,24800.0,43.5202,43.7043,43.462,43.6849,24800.0
2010-01-13 12:50:00,45.12,45.26,45.08,45.18,15400.0,43.7237,43.8594,43.6849,43.7818,15400.0
2010-01-13 13:00:00,45.2,45.23,44.86,44.9,27100.0,43.8012,43.8303,43.4717,43.5105,27100.0
2010-01-13 13:10:00,44.95,45.07,44.95,45.02,7500.0,43.559,43.6752,43.559,43.6268,7500.0
2010-01-13 13:20:00,45.03,45.16,45.01,45.1,9100.0,43.6365,43.7625,43.6171,43.7043,9100.0
2010-01-13 13:30:00,45.1,45.15,45.01,45.11,51700.0,43.7043,43.7528,43.6171,43.714,51700.0
2010-01-13 13:40:00,45.12,45.15,45.03,45.03,33100.0,43.7237,43.7528,43.6365,43.6365,33100.0
2010-01-13 13:50:00,45.01,45.01,44.69,44.76,18400.0,43.6171,43.6171,43.307,43.3748,18400.0
2010-01-13 14:00:00,44.78,45.07,44.74,45.07,13800.0,43.3942,43.6752,43.3555,43.6752,13800.0
2010-01-13 14:10:00,45.04,45.14,45.0,45.06,22500.0,43.6462,43.7431,43.6074,43.6656,22500.0
2010-01-13 14:20:00,45.05,45.13,45.03,45.12,9600.0,43.6559,43.7334,43.6365,43.7237,9600.0
2010-01-13 14:30:00,45.13,45.25,45.1,45.23,9400.0,43.7334,43.8497,43.7043,43.8303,9400.0
2010-01-13 14:40:00,45.2,45.3,45.11,45.3,9700.0,43.8012,43.8981,43.714,43.8981,9700.0
2010-01-13 14:50:00,45.3,45.3,45.24,45.26,8100.0,43.8981,43.8981,43.84,43.8594,8100.0
2010-01-13 15:00:00,45.26,45.3,45.21,45.21,11300.0,43.8594,43.8981,43.8109,43.8109,11300.0
2010-01-13 15:10:00,45.23,45.26,45.09,45.09,10500.0,43.8303,43.8594,43.6946,43.6946,10500.0
2010-01-13 15:20:00,45.07,45.24,45.07,45.08,33900.0,43.6752,43.84,43.6752,43.6849,33900.0
2010-01-13 15:30:00,45.12,45.18,45.02,45.16,16400.0,43.7237,43.7818,43.6268,43.7625,16400.0
2010-01-13 15:40:00,45.18,45.25,45.08,45.24,27300.0,43.7818,43.8497,43.6849,43.84,27300.0
2010-01-13 15:50:00,45.24,45.34,45.15,45.23,39100.0,43.84,43.9369,43.7528,43.8303,39100.0
2010-01-14 09:30:00,44.99,44.99,44.37,44.73,35800.0,43.5977,43.5977,42.9969,43.3458,35800.0
2010-01-14 09:40:00,44.76,44.9,44.51,44.69,39500.0,43.3748,43.5105,43.1326,43.307,39500.0
2010-01-14 09:50:00,44.65,44.76,44.55,44.59,31300.0,43.2682,43.3748,43.1713,43.2101,31300.0
2010-01-14 10:00:00,44.57,44.61,44.48,44.57,21300.0,43.1907,43.2295,43.1035,43.1907,21300.0
2010-01-14 10:10:00,44.57,44.62,44.22,44.25,21600.0,43.1907,43.2392,42.8515,42.8806,21600.0
2010-01-14 10:20:00,44.24,44.45,44.23,44.35,30600.0,42.8709,43.0744,42.8612,42.9775,30600.0
2010-01-14 10:30:00,44.34,44.39,44.32,44.33,21300.0,42.9678,43.0163,42.9485,42.9581,21300.0
2010-01-14 10:40:00,44.33,44.38,44.25,44.31,30700.0,42.9581,43.0066,42.8806,42.9388,30700.0
2010-01-14 10:50:00,44.31,44.36,43.83,43.86,42600.0,42.9388,42.9872,42.4736,42.5027,42600.0
2010-01-14 11:00:00,43.89,44.12,43.89,43.99,36100.0,42.5318,42.7546,42.5318,42.6287,36100.0
2010-01-14 11:10:00,43.96,44.01,43.42,43.57,58800.0,42.5996,42.648,42.0763,42.2217,58800.0
2010-01-14 11:20:00,43.57,43.83,43.56,43.77,46600.0,42.2217,42.4736,42.212,42.4155,46600.0
2010-01-14 11:30:00,43.76,43.99,43.76,43.97,17000.0,42.4058,42.6287,42.4058,42.6093,17000.0
2010-01-14 11:40:00,43.95,44.05,43.9,44.05,19400.0,42.5899,42.6868,42.5414,42.6868,19400.0
2010-01-14 11:50:00,44.05,44.2,44.0,44.18,25200.0,42.6868,42.8322,42.6384,42.8128,25200.0
2010-01-14 12:00:00,44.19,44.39,44.18,44.38,32700.0,42.8225,43.0163,42.8128,43.0066,32700.0
2010-01-14 12:10:00,44.38,44.39,44.13,44.15,12800.0,43.0066,43.0163,42.7643,42.7837,12800.0
2010-01-14 12:20:00,44.06,44.14,44.03,44.12,10900.0,42.6965,42.774,42.6674,42.7546,10900.0
2010-01-14 12:30:00,44.14,44.3,44.13,44.28,5600.0,42.774,42.9291,42.7643,42.9097,5600.0
2010-01-14 12:40:00,44.29,44.34,44.01,44.01,16600.0,42.9194,42.9678,42.648,42.648,16600.0
2010-01-14 12:50:00,44.01,44.07,44.0,44.06,5100.0,42.648,42.7062,42.6384,42.6965,5100.0
2010-01-14 13:00:00,44.06,44.06,43.81,43.82,10700.0,42.6965,42.6965,42.4542,42.4639,10700.0
2010-01-14 13:10:00,43.8,43.84,43.67,43.67,12700.0,42.4445,42.4833,42.3186,42.3186,12700.0
2010-01-14 13:20:00,43.66,43.8,43.66,43.71,31700.0,42.3089,42.4445,42.3089,42.3573,31700.0
2010-01-14 13:30:00,43.72,43.73,43.53,43.53,16100.0,42.367,42.3767,42.1829,42.1829,16100.0
2010-01-14 13:40:00,43.53,43.58,43.41,43.42,33300.0,42.1829,42.2314,42.0666,42.0763,33300.0
2010-01-14 13:50:00,43.41,43.66,43.41,43.62,56800.0,42.0666,42.3089,42.0666,42.2701,56800.0
2010-01-14 14:00:00,43.66,43.84,43.66,43.74,17700.0,42.3089,42.4833,42.3089,42.3864,17700.0
2010-01-14 14:10:00,43.8,43.8,43.71,43.75,11300.0,42.4445,42.4445,42.3573,42.3961,11300.0
2010-01-14 14:20:00,43.75,43.83,43.68,43.8,12300.0,42.3961,42.4736,42.3283,42.4445,12300.0
2010-01-14 14:30:00,43.84,43.99,43.7,43.98,13400.0,42.4833,42.6287,42.3476,42.619,13400.0
2010-01-14 14:40:00,43.99,44.03,43.84,43.91,15400.0,42.6287,42.6674,42.4833,42.5511,15400.0
2010-01-14 14:50:00,43.89,44.0,43.67,43.68,42200.0,42.5318,42.6384,42.3186,42.3283,42200.0
2010-01-14 15:00:00,43.68,43.82,43.67,43.71,16800.0,42.3283,42.4639,42.3186,42.3573,16800.0
2010-01-14 15:10:00,43.73,43.83,43.57,43.72,35700.0,42.3767,42.4736,42.2217,42.367,35700.0
2010-01-14 15:20:00,43.73,43.76,43.6,43.63,25500.0,42.3767,42.4058,42.2507,42.2798,25500.0
2010-01-14 15:30:00,43.63,43.63,43.5,43.53,42300.0,42.2798,42.2798,42.1538,42.1829,42300.0
2010-01-14 15:40:00,43.53,43.54,43.32,43.36,65100.0,42.1829,42.1926,41.9794,42.0182,65100.0
2010-01-14 15:50:00,43.34,43.48,43.11,43.18,174800.0,41.9988,42.1344,41.7759,41.8437,174800.0
2010-01-15 09:30:00,43.17,43.17,42.07,42.78,116400.0,41.834,41.834,40.7681,41.4561,116400.0
2010-01-15 09:40:00,42.78,42.78,42.08,42.36,68400.0,41.4561,41.4561,40.7778,41.0491,68400.0
2010-01-15 09:50:00,42.27,42.47,41.75,41.94,122500.0,40.9619,41.1557,40.458,40.6421,122500.0
2010-01-15 10:00:00,41.94,42.13,41.76,41.96,85600.0,40.6421,40.8262,40.4677,40.6615,85600.0
2010-01-15 10:10:00,41.96,42.0,41.51,41.75,53900.0,40.6615,40.7002,40.2254,40.458,53900.0
2010-01-15 10:20:00,41.77,41.93,41.6,41.88,52100.0,40.4774,40.6324,40.3126,40.584,52100.0
2010-01-15 10:30:00,41.82,42.31,41.77,42.25,93000.0,40.5258,41.0007,40.4774,40.9425,93000.0
2010-01-15 10:40:00,42.24,42.31,42.03,42.26,53400.0,40.9328,41.0007,40.7293,40.9522,53400.0
2010-01-15 10:50:00,42.31,42.38,41.99,42.0,34000.0,41.0007,41.0685,40.6906,40.7002,34000.0
2010-01-15 11:00:00,41.97,42.0,41.84,41.94,25700.0,40.6712,40.7002,40.5452,40.6421,25700.0
2010-01-15 11:10:00,41.93,41.98,41.72,41.74,31000.0,40.6324,40.6809,40.4289,40.4483,31000.0
2010-01-15 11:20:00,41.74,42.08,41.68,41.94,46900.0,40.4483,40.7778,40.3902,40.6421,46900.0
2010-01-15 11:30:00,41.85,42.1,41.67,42.1,31900.0,40.5549,40.7972,40.3805,40.7972,31900.0
2010-01-15 11:40:00,42.04,42.34,41.93,42.29,49900.0,40.739,41.0297,40.6324,40.9813,49900.0
2010-01-15 11:50:00,42.29,42.36,42.1,42.3,46000.0,40.9813,41.0491,40.7972,40.991,46000.0
2010-01-15 12:00:00,42.31,42.45,42.13,42.45,38300.0,41.0007,41.1363,40.8262,41.1363,38300.0
2010-01-15 12:10:00,42.45,42.59,42.4,42.46,61200.0,41.1363,41.272,41.0879,41.146,61200.0
2010-01-15 12:20:00,42.43,42.44,42.28,42.31,20800.0,41.1169,41.1266,40.9716,41.0007,20800.0
2010-01-15 12:30:00,42.31,42.48,42.3,42.4,17700.0,41.0007,41.1654,40.991,41.0879,17700.0
2010-01-15 12:40:00,42.39,42.47,42.26,42.45,24500.0,41.0782,41.1557,40.9522,41.1363,24500.0
2010-01-15 12:50:00,42.45,42.64,42.3,42.64,28800.0,41.1363,41.3204,40.991,41.3204,28800.0
2010-01-15 13:00:00,42.64,42.74,42.45,42.47,32800.0,41.3204,41.4173,41.1363,41.1557,32800.0
2010-01-15 13:10:00,42.46,42.51,42.35,42.48,45200.0,41.146,41.1945,41.0394,41.1654,45200.0
2010-01-15 13:20:00,42.45,42.48,42.35,42.41,28500.0,41.1363,41.1654,41.0394,41.0976,28500.0
2010-01-15 13:30:00,42.4,42.65,42.35,42.43,43500.0,41.0879,41.3301,41.0394,41.1169,43500.0
2010-01-15 13:40:00,42.43,42.63,42.42,42.59,13700.0,41.1169,41.3108,41.1072,41.272,13700.0
2010-01-15 13:50:00,42.55,42.59,42.42,42.47,14800.0,41.2332,41.272,41.1072,41.1557,14800.0
2010-01-15 14:00:00,42.48,42.51,42.38,42.47,16700.0,41.1654,41.1945,41.0685,41.1557,16700.0
2010-01-15 14:10:00,42.46,42.49,42.4,42.49,25500.0,41.146,41.1751,41.0879,41.1751,25500.0
2010-01-15 14:20:00,42.49,42.52,42.37,42.42,12500.0,41.1751,41.2042,41.0588,41.1072,12500.0
2010-01-15 14:30:00,42.41,42.42,42.27,42.32,19000.0,41.0976,41.1072,40.9619,41.0103,19000.0
2010-01-15 14:40:00,42.35,42.43,42.27,42.34,13800.0,41.0394,41.1169,40.9619,41.0297,13800.0
2010-01-15 14:50:00,42.3,42.31,42.12,42.26,21700.0,40.991,41.0007,40.8165,40.9522,21700.0
2010-01-15 15:00:00,42.25,42.25,42.0,42.07,46300.0,40.9425,40.9425,40.7002,40.7681,46300.0
2010-01-15 15:10:00,42.07,42.08,41.94,42.0,16100.0,40.7681,40.7778,40.6421,40.7002,16100.0
2010-01-15 15:20:00,41.99,42.03,41.87,42.02,31900.0,40.6906,40.7293,40.5743,40.7196,31900.0
2010-01-15 15:30:00,42.03,42.32,42.02,42.24,42800.0,40.7293,41.0103,40.7196,40.9328,42800.0
2010-01-15 15:40:00,42.28,42.36,42.22,42.26,54700.0,40.9716,41.0491,40.9134,40.9522,54700.0
2010-01-15 15:50:00,42.25,42.26,42.01,42.15,114300.0,40.9425,40.9522,40.7099,40.8456,114300.0
2010-01-19 09:30:00,42.06,43.0,42.06,42.5,48200.0,40.7584,41.6693,40.7584,41.1848,48200.0
2010-01-19 09:40:00,42.44,43.0,42.3,42.63,50200.0,41.1266,41.6693,40.991,41.3108,50200.0
2010-01-19 09:50:00,42.63,42.72,42.43,42.61,23100.0,41.3108,41.398,41.1169,41.2914,23100.0
2010-01-19 10:00:00,42.63,43.0,42.63,42.8,30200.0,41.3108,41.6693,41.3108,41.4755,30200.0
2010-01-19 10:10:00,42.8,42.96,42.76,42.92,22700.0,41.4755,41.6305,41.4367,41.5918,22700.0
2010-01-19 10:20:00,42.95,42.95,42.53,42.53,25300.0,41.6208,41.6208,41.2138,41.2138,25300.0
2010-01-19 10:30:00,42.51,42.76,42.5,42.6,35600.0,41.1945,41.4367,41.1848,41.2817,35600.0
2010-01-19 10:40:00,42.6,42.67,42.46,42.59,28900.0,41.2817,41.3495,41.146,41.272,28900.0
2010-01-19 10:50:00,42.59,42.72,42.4,42.49,24200.0,41.272,41.398,41.0879,41.1751,24200.0
2010-01-19 11:00:00,42.48,42.56,42.42,42.56,16800.0,41.1654,41.2429,41.1072,41.2429,16800.0
2010-01-19 11:10:00,42.59,42.61,42.43,42.46,25000.0,41.272,41.2914,41.1169,41.146,25000.0
2010-01-19 11:20:00,42.46,42.67,42.46,42.54,20500.0,41.146,41.3495,41.146,41.2235,20500.0
2010-01-19 11:30:00,42.56,42.61,42.4,42.43,36900.0,41.2429,41.2914,41.0879,41.1169,36900.0
2010-01-19 11:40:00,42.43,42.56,42.42,42.49,28300.0,41.1169,41.2429,41.1072,41.1751,28300.0
2010-01-19 11:50:00,42.49,42.68,42.44,42.67,29600.0,41.1751,41.3592,41.1266,41.3495,29600.0
2010-01-19 12:00:00,42.66,42.73,42.55,42.65,30100.0,41.3398,41.4077,41.2332,41.3301,30100.0
2010-01-19 12:10:00,42.65,42.83,42.65,42.78,22600.0,41.3301,41.5046,41.3301,41.4561,22600.0
2010-01-19 12:20:00,42.76,42.97,42.76,42.83,19300.0,41.4367,41.6402,41.4367,41.5046,19300.0
2010-01-19 12:30:00,42.86,42.9,42.84,42.87,14000.0,41.5336,41.5724,41.5143,41.5433,14000.0
2010-01-19 12:40:00,42.84,42.92,42.83,42.83,11300.0,41.5143,41.5918,41.5046,41.5046,11300.0
2010-01-19 12:50:00,42.83,42.92,42.82,42.87,12700.0,41.5046,41.5918,41.4949,41.5433,12700.0
2010-01-19 13:00:00,42.85,42.9,42.81,42.85,15700.0,41.5239,41.5724,41.4852,41.5239,15700.0
2010-01-19 13:10:00,42.85,42.9,42.82,42.87,17200.0,41.5239,41.5724,41.4949,41.5433,17200.0
2010-01-19 13:20:00,42.87,43.0,42.87,42.98,6500.0,41.5433,41.6693,41.5433,41.6499,6500.0
2010-01-19 13:30:00,42.97,43.31,42.93,43.2,44300.0,41.6402,41.9697,41.6015,41.8631,44300.0
2010-01-19 13:40:00,43.2,43.34,43.13,43.34,13800.0,41.8631,41.9988,41.7953,41.9988,13800.0
2010-01-19 13:50:00,43.39,43.69,43.38,43.66,27200.0,42.0472,42.3379,42.0375,42.3089,27200.0
2010-01-19 14:00:00,43.65,43.69,43.48,43.52,15800.0,42.2992,42.3379,42.1344,42.1732,15800.0
2010-01-19 14:10:00,43.51,43.57,43.37,43.37,17900.0,42.1635,42.2217,42.0279,42.0279,17900.0
2010-01-19 14:20:00,43.37,43.48,43.35,43.45,6200.0,42.0279,42.1344,42.0085,42.1054,6200.0
2010-01-19 14:30:00,43.48,43.48,43.29,43.3,6200.0,42.1344,42.1344,41.9503,41.96,6200.0
2010-01-19 14:40:00,43.3,43.38,43.29,43.35,6600.0,41.96,42.0375,41.9503,42.0085,6600.0
2010-01-19 14:50:00,43.33,43.38,43.22,43.29,19600.0,41.9891,42.0375,41.8825,41.9503,19600.0
2010-01-19 15:00:00,43.29,43.29,43.08,43.13,11900.0,41.9503,41.9503,41.7468,41.7953,11900.0
2010-01-19 15:10:00,43.13,43.26,43.13,43.2,9300.0,41.7953,41.9213,41.7953,41.8631,9300.0
2010-01-19 15:20:00,43.18,43.34,43.11,43.21,10400.0,41.8437,41.9988,41.7759,41.8728,10400.0
2010-01-19 15:30:00,43.23,43.35,43.22,43.33,16100.0,41.8922,42.0085,41.8825,41.9891,16100.0
2010-01-19 15:40:00,43.33,43.36,43.13,43.3,20100.0,41.9891,42.0182,41.7953,41.96,20100.0
2010-01-19 15:50:00,43.3,43.42,43.29,43.42,34700.0,41.96,42.0763,41.9503,42.0763,34700.0
2010-01-20 09:30:00,42.7,43.29,42.35,42.54,39800.0,41.3786,41.9503,41.0394,41.2235,39800.0
2010-01-20 09:40:00,42.52,42.97,42.36,42.97,25500.0,41.2042,41.6402,41.0491,41.6402,25500.0
2010-01-20 09:50:00,43.03,43.16,42.44,42.44,18100.0,41.6984,41.8243,41.1266,41.1266,18100.0
2010-01-20 10:00:00,42.32,42.38,41.55,41.62,48400.0,41.0103,41.0685,40.2642,40.332,48400.0
2010-01-20 10:10:00,41.69,41.96,41.68,41.89,28300.0,40.3998,40.6615,40.3902,40.5937,28300.0
2010-01-20 10:20:00,41.9,41.91,41.78,41.9,33600.0,40.6033,40.613,40.4871,40.6033,33600.0
2010-01-20 10:30:00,41.88,42.06,41.84,42.0,27600.0,40.584,40.7584,40.5452,40.7002,27600.0
2010-01-20 10:40:00,42.05,42.29,42.01,42.07,29700.0,40.7487,40.9813,40.7099,40.7681,29700.0
2010-01-20 10:50:00,42.08,42.1,42.0,42.08,38100.0,40.7778,40.7972,40.7002,40.7778,38100.0
2010-01-20 11:00:00,42.04,42.08,41.65,41.69,32500.0,40.739,40.7778,40.3611,40.3998,32500.0
2010-01-20 11:10:00,41.66,41.85,41.63,41.72,29900.0,40.3708,40.5549,40.3417,40.4289,29900.0
2010-01-20 11:20:00,41.7,41.86,41.56,41.71,37700.0,40.4095,40.5646,40.2739,40.4192,37700.0
2010-01-20 11:30:00,41.71,42.13,41.65,42.11,27900.0,40.4192,40.8262,40.3611,40.8068,27900.0
2010-01-20 11:40:00,42.11,42.3,42.01,42.29,20900.0,40.8068,40.991,40.7099,40.9813,20900.0
2010-01-20 11:50:00,42.3,42.35,42.17,42.32,10200.0,40.991,41.0394,40.865,41.0103,10200.0
2010-01-20 12:00:00,42.28,42.28,42.08,42.18,8800.0,40.9716,40.9716,40.7778,40.8747,8800.0
2010-01-20 12:10:00,42.17,42.24,42.06,42.08,9000.0,40.865,40.9328,40.7584,40.7778,9000.0
2010-01-20 12:20:00,42.05,42.06,41.91,42.06,9300.0,40.7487,40.7584,40.613,40.7584,9300.0
2010-01-20 12:30:00,42.03,42.05,41.95,42.03,9000.0,40.7293,40.7487,40.6518,40.7293,9000.0
2010-01-20 12:40:00,42.03,42.05,41.95,42.0,4900.0,40.7293,40.7487,40.6518,40.7002,4900.0
2010-01-20 12:50:00,42.06,42.06,41.86,41.88,3600.0,40.7584,40.7584,40.5646,40.584,3600.0
2010-01-20 13:00:00,41.87,41.9,41.86,41.88,1300.0,40.5743,40.6033,40.5646,40.584,1300.0
2010-01-20 13:10:00,41.88,41.88,41.7,41.71,8200.0,40.584,40.584,40.4095,40.4192,8200.0
2010-01-20 13:20:00,41.71,41.76,41.7,41.76,1500.0,40.4192,40.4677,40.4095,40.4677,1500.0
2010-01-20 13:30:00,41.76,41.81,41.76,41.81,1300.0,40.4677,40.5161,40.4677,40.5161,1300.0
2010-01-20 13:40:00,41.78,41.89,41.78,41.85,6000.0,40.4871,40.5937,40.4871,40.5549,6000.0
2010-01-20 13:50:00,41.85,41.88,41.78,41.81,3800.0,40.5549,40.584,40.4871,40.5161,3800.0
2010-01-20 14:00:00,41.82,41.86,41.82,41.83,4500.0,40.5258,40.5646,40.5258,40.5355,4500.0
2010-01-20 14:10:00,41.83,41.85,41.79,41.85,10300.0,40.5355,40.5549,40.4967,40.5549,10300.0
2010-01-20 14:20:00,41.85,42.07,41.85,41.98,23000.0,40.5549,40.7681,40.5549,40.6809,23000.0
2010-01-20 14:30:00,41.97,42.05,41.97,42.0,5600.0,40.6712,40.7487,40.6712,40.7002,5600.0
2010-01-20 14:40:00,41.98,42.18,41.98,42.16,9300.0,40.6809,40.8747,40.6809,40.8553,9300.0
2010-01-20 14:50:00,42.16,42.31,42.16,42.24,8500.0,40.8553,41.0007,40.8553,40.9328,8500.0
2010-01-20 15:00:00,42.25,42.25,42.1,42.1,9300.0,40.9425,40.9425,40.7972,40.7972,9300.0
2010-01-20 15:10:00,42.12,42.12,42.0,42.0,6600.0,40.8165,40.8165,40.7002,40.7002,6600.0
2010-01-20 15:20:00,41.99,42.03,41.95,42.01,13600.0,40.6906,40.7293,40.6518,40.7099,13600.0
2010-01-20 15:30:00,42.03,42.04,41.9,41.93,13100.0,40.7293,40.739,40.6033,40.6324,13100.0
2010-01-20 15:40:00,41.94,42.28,41.94,42.28,16300.0,40.6421,40.9716,40.6421,40.9716,16300.0
2010-01-20 15:50:00,42.24,42.28,42.03,42.04,34200.0,40.9328,40.9716,40.7293,40.739,34200.0
2010-01-21 09:30:00,42.31,43.47,42.12,42.59,34500.0,41.0007,42.1248,40.8165,41.272,34500.0
2010-01-21 09:40:00,42.62,42.76,42.24,42.35,24000.0,41.3011,41.4367,40.9328,41.0394,24000.0
2010-01-21 09:50:00,42.35,42.75,42.25,42.7,19800.0,41.0394,41.427,40.9425,41.3786,19800.0
2010-01-21 10:00:00,42.75,43.0,42.61,42.75,17000.0,41.427,41.6693,41.2914,41.427,17000.0
2010-01-21 10:10:00,42.72,42.83,42.42,42.58,11000.0,41.398,41.5046,41.1072,41.2623,11000.0
2010-01-21 10:20:00,42.61,42.61,41.41,41.42,52900.0,41.2914,41.2914,40.1285,40.1382,52900.0
2010-01-21 10:30:00,41.47,42.5,41.42,42.45,66400.0,40.1866,41.1848,40.1382,41.1363,66400.0
2010-01-21 10:40:00,42.32,42.41,41.85,41.91,39900.0,41.0103,41.0976,40.5549,40.613,39900.0
2010-01-21 10:50:00,41.85,41.85,41.47,41.62,34600.0,40.5549,40.5549,40.1866,40.332,34600.0
2010-01-21 11:00:00,41.61,41.79,41.02,41.14,54700.0,40.3223,40.4967,39.7506,39.8669,54700.0
2010-01-21 11:10:00,41.28,41.48,41.09,41.28,38400.0,40.0025,40.1963,39.8184,40.0025,38400.0
2010-01-21 11:20:00,41.29,41.6,41.25,41.25,12800.0,40.0122,40.3126,39.9735,39.9735,12800.0
2010-01-21 11:30:00,41.32,41.52,41.25,41.3,21200.0,40.0413,40.2351,39.9735,40.0219,21200.0
2010-01-21 11:40:00,41.22,41.28,41.02,41.16,16000.0,39.9444,40.0025,39.7506,39.8862,16000.0
2010-01-21 11:50:00,41.13,41.57,41.09,41.12,20300.0,39.8572,40.2836,39.8184,39.8475,20300.0
2010-01-21 12:00:00,41.16,41.41,41.09,41.25,32100.0,39.8862,40.1285,39.8184,39.9735,32100.0
2010-01-21 12:10:00,41.25,41.58,41.15,41.55,34100.0,39.9735,40.2932,39.8766,40.2642,34100.0
2010-01-21 12:20:00,41.52,41.52,41.27,41.45,6700.0,40.2351,40.2351,39.9928,40.1673,6700.0
2010-01-21 12:30:00,41.45,41.69,41.41,41.65,16800.0,40.1673,40.3998,40.1285,40.3611,16800.0
2010-01-21 12:40:00,41.67,41.69,41.57,41.63,8300.0,40.3805,40.3998,40.2836,40.3417,8300.0
2010-01-21 12:50:00,41.62,41.77,41.56,41.66,9800.0,40.332,40.4774,40.2739,40.3708,9800.0
2010-01-21 13:00:00,41.71,41.75,41.66,41.7,11500.0,40.4192,40.458,40.3708,40.4095,11500.0
2010-01-21 13:10:00,41.7,41.73,41.66,41.71,8900.0,40.4095,40.4386,40.3708,40.4192,8900.0
2010-01-21 13:20:00,41.71,41.71,41.63,41.66,8800.0,40.4192,40.4192,40.3417,40.3708,8800.0
2010-01-21 13:30:00,41.66,42.04,41.66,42.04,13300.0,40.3708,40.739,40.3708,40.739,13300.0
2010-01-21 13:40:00,42.0,42.14,41.91,42.09,7300.0,40.7002,40.8359,40.613,40.7875,7300.0
2010-01-21 13:50:00,42.06,42.06,41.96,41.98,3600.0,40.7584,40.7584,40.6615,40.6809,3600.0
2010-01-21 14:00:00,41.98,41.99,41.68,41.72,11700.0,40.6809,40.6906,40.3902,40.4289,11700.0
2010-01-21 14:10:00,41.69,41.89,41.67,41.89,17400.0,40.3998,40.5937,40.3805,40.5937,17400.0
2010-01-21 14:20:00,41.88,42.06,41.81,42.0,15100.0,40.584,40.7584,40.5161,40.7002,15100.0
2010-01-21 14:30:00,41.96,42.01,41.81,41.91,13000.0,40.6615,40.7099,40.5161,40.613,13000.0
2010-01-21 14:40:00,41.88,41.92,41.74,41.84,8900.0,40.584,40.6227,40.4483,40.5452,8900.0
2010-01-21 14:50:00,41.89,41.89,41.78,41.86,5100.0,40.5937,40.5937,40.4871,40.5646,5100.0
2010-01-21 15:00:00,41.86,41.86,41.67,41.75,12700.0,40.5646,40.5646,40.3805,40.458,12700.0
2010-01-21 15:10:00,41.77,41.82,41.66,41.67,12000.0,40.4774,40.5258,40.3708,40.3805,12000.0
2010-01-21 15:20:00,41.68,41.76,41.6,41.6,28500.0,40.3902,40.4677,40.3126,40.3126,28500.0
2010-01-21 15:30:00,41.6,41.76,41.48,41.48,27200.0,40.3126,40.4677,40.1963,40.1963,27200.0
2010-01-21 15:40:00,41.48,41.54,41.4,41.48,25900.0,40.1963,40.2545,40.1188,40.1963,25900.0
2010-01-21 15:50:00,41.48,41.53,41.31,41.37,54500.0,40.1963,40.2448,40.0316,40.0897,54500.0
2010-01-22 09:30:00,41.3,41.36,40.1,40.85,37800.0,40.0219,40.0801,38.859,39.5858,37800.0
2010-01-22 09:40:00,40.85,40.85,39.9,40.01,32100.0,39.5858,39.5858,38.6652,38.7718,32100.0
2010-01-22 09:50:00,40.04,40.49,39.95,40.41,25400.0,38.8009,39.237,38.7137,39.1595,25400.0
2010-01-22 10:00:00,40.45,40.45,40.0,40.05,33200.0,39.1982,39.1982,38.7621,38.8106,33200.0
2010-01-22 10:10:00,40.03,40.19,40.03,40.1,19700.0,38.7912,38.9463,38.7912,38.859,19700.0
2010-01-22 10:20:00,40.09,40.58,40.06,40.58,15600.0,38.8494,39.3242,38.8203,39.3242,15600.0
2010-01-22 10:30:00,40.64,40.85,40.61,40.71,17200.0,39.3823,39.5858,39.3533,39.4502,17200.0
2010-01-22 10:40:00,40.69,41.02,40.49,40.5,19000.0,39.4308,39.7506,39.237,39.2467,19000.0
2010-01-22 10:50:00,40.49,40.59,40.46,40.55,9300.0,39.237,39.3339,39.2079,39.2951,9300.0
2010-01-22 11:00:00,40.65,40.91,40.62,40.77,14100.0,39.392,39.644,39.363,39.5083,14100.0
2010-01-22 11:10:00,40.68,41.31,40.68,41.25,16800.0,39.4211,40.0316,39.4211,39.9735,16800.0
2010-01-22 11:20:00,41.25,41.63,41.22,41.5,27100.0,39.9735,40.3417,39.9444,40.2157,27100.0
2010-01-22 11:30:00,41.52,41.84,41.42,41.72,24200.0,40.2351,40.5452,40.1382,40.4289,24200.0
2010-01-22 11:40:00,41.59,41.63,41.27,41.27,28300.0,40.3029,40.3417,39.9928,39.9928,28300.0
2010-01-22 11:50:00,41.27,41.3,40.96,41.07,16300.0,39.9928,40.0219,39.6924,39.799,16300.0
2010-01-22 12:00:00,41.02,41.26,41.02,41.14,19100.0,39.7506,39.9831,39.7506,39.8669,19100.0
2010-01-22 12:10:00,41.23,41.4,41.01,41.37,17500.0,39.9541,40.1188,39.7409,40.0897,17500.0
2010-01-22 12:20:00,41.33,41.4,41.3,41.34,4100.0,40.051,40.1188,40.0219,40.0607,4100.0
2010-01-22 12:30:00,41.32,41.33,41.27,41.27,1700.0,40.0413,40.051,39.9928,39.9928,1700.0
2010-01-22 12:40:00,41.3,41.33,41.05,41.05,3200.0,40.0219,40.051,39.7796,39.7796,3200.0
2010-01-22 12:50:00,41.06,41.35,41.06,41.2,11700.0,39.7893,40.0704,39.7893,39.925,11700.0
2010-01-22 13:00:00,41.2,41.26,41.19,41.19,3800.0,39.925,39.9831,39.9153,39.9153,3800.0
2010-01-22 13:10:00,41.21,41.25,41.16,41.2,3900.0,39.9347,39.9735,39.8862,39.925,3900.0
2010-01-22 13:20:00,41.24,41.28,41.17,41.22,4200.0,39.9638,40.0025,39.8959,39.9444,4200.0
2010-01-22 13:30:00,41.25,41.25,40.97,41.01,9200.0,39.9735,39.9735,39.7021,39.7409,9200.0
2010-01-22 13:40:00,40.99,41.1,40.97,41.03,11500.0,39.7215,39.8281,39.7021,39.7603,11500.0
2010-01-22 13:50:00,41.07,41.12,41.02,41.1,4300.0,39.799,39.8475,39.7506,39.8281,4300.0
2010-01-22 14:00:00,41.1,41.15,41.08,41.1,7700.0,39.8281,39.8766,39.8087,39.8281,7700.0
2010-01-22 14:10:00,41.08,41.26,41.05,41.24,9500.0,39.8087,39.9831,39.7796,39.9638,9500.0
2010-01-22 14:20:00,41.25,41.27,41.21,41.25,12600.0,39.9735,39.9928,39.9347,39.9735,12600.0
2010-01-22 14:30:00,41.21,41.22,41.08,41.08,10600.0,39.9347,39.9444,39.8087,39.8087,10600.0
2010-01-22 14:40:00,41.01,41.15,41.0,41.01,20500.0,39.7409,39.8766,39.7312,39.7409,20500.0
2010-01-22 14:50:00,41.02,41.08,40.97,41.0,26700.0,39.7506,39.8087,39.7021,39.7312,26700.0
2010-01-22 15:00:00,40.95,41.11,40.95,41.01,30700.0,39.6827,39.8378,39.6827,39.7409,30700.0
2010-01-22 15:10:00,40.99,41.05,40.56,40.58,29200.0,39.7215,39.7796,39.3048,39.3242,29200.0
2010-01-22 15:20:00,40.56,40.71,40.49,40.71,26100.0,39.3048,39.4502,39.237,39.4502,26100.0
2010-01-22 15:30:00,40.7,40.73,40.63,40.69,30300.0,39.4405,39.4695,39.3726,39.4308,30300.0
2010-01-22 15:40:00,40.67,40.74,40.49,40.62,30800.0,39.4114,39.4792,39.237,39.363,30800.0
2010-01-22 15:50:00,40.62,40.88,40.6,40.86,80300.0,39.363,39.6149,39.3436,39.5955,80300.0
2010-01-25 09:30:00,41.2,41.5,41.1,41.35,25800.0,39.925,40.2157,39.8281,40.0704,25800.0
2010-01-25 09:40:00,41.3,41.45,41.13,41.31,20000.0,40.0219,40.1673,39.8572,40.0316,20000.0
2010-01-25 09:50:00,41.28,41.5,41.23,41.47,18200.0,40.0025,40.2157,39.9541,40.1866,18200.0
2010-01-25 10:00:00,41.4,41.71,40.83,40.88,41000.0,40.1188,40.4192,39.5665,39.6149,41000.0
2010-01-25 10:10:00,40.87,40.88,40.47,40.6,25100.0,39.6052,39.6149,39.2176,39.3436,25100.0
2010-01-25 10:20:00,40.51,40.53,40.24,40.31,18100.0,39.2564,39.2757,38.9947,39.0625,18100.0
2010-01-25 10:30:00,40.35,40.39,40.15,40.21,12100.0,39.1013,39.1401,38.9075,38.9656,12100.0
2010-01-25 10:40:00,40.25,40.27,40.0,40.23,12600.0,39.0044,39.0238,38.7621,38.985,12600.0
2010-01-25 10:50:00,40.22,40.46,40.18,40.3,10100.0,38.9753,39.2079,38.9366,39.0529,10100.0
2010-01-25 11:00:00,40.31,40.37,40.0,40.0,18600.0,39.0625,39.1207,38.7621,38.7621,18600.0
2010-01-25 11:10:00,40.0,40.2,40.0,40.2,13100.0,38.7621,38.956,38.7621,38.956,13100.0
2010-01-25 11:20:00,40.26,40.3,40.0,40.0,11900.0,39.0141,39.0529,38.7621,38.7621,11900.0
2010-01-25 11:30:00,40.01,40.02,39.76,39.76,18200.0,38.7718,38.7815,38.5296,38.5296,18200.0
2010-01-25 11:40:00,39.76,39.85,39.59,39.62,25400.0,38.5296,38.6168,38.3648,38.3939,25400.0
2010-01-25 11:50:00,39.63,39.84,39.6,39.66,24900.0,38.4036,38.6071,38.3745,38.4327,24900.0
2010-01-25 12:00:00,39.63,39.69,39.49,39.62,24400.0,38.4036,38.4617,38.2679,38.3939,24400.0
2010-01-25 12:10:00,39.61,39.75,39.26,39.34,42800.0,38.3842,38.5199,38.045,38.1226,42800.0
2010-01-25 12:20:00,39.35,39.58,39.22,39.22,14900.0,38.1323,38.3551,38.0063,38.0063,14900.0
2010-01-25 12:30:00,39.22,39.25,39.06,39.22,16000.0,38.0063,38.0354,37.8512,38.0063,16000.0
2010-01-25 12:40:00,39.22,39.55,39.21,39.55,13200.0,38.0063,38.3261,37.9966,38.3261,13200.0
2010-01-25 12:50:00,39.57,39.68,39.42,39.55,10200.0,38.3454,38.452,38.2001,38.3261,10200.0
2010-01-25 13:00:00,39.55,39.74,39.51,39.56,10700.0,38.3261,38.5102,38.2873,38.3358,10700.0
2010-01-25 13:10:00,39.56,39.65,39.56,39.61,2700.0,38.3358,38.423,38.3358,38.3842,2700.0
2010-01-25 13:20:00,39.64,39.74,39.63,39.74,9200.0,38.4133,38.5102,38.4036,38.5102,9200.0
2010-01-25 13:30:00,39.7,39.72,39.46,39.49,6200.0,38.4714,38.4908,38.2389,38.2679,6200.0
2010-01-25 13:40:00,39.5,39.75,39.43,39.75,21600.0,38.2776,38.5199,38.2098,38.5199,21600.0
2010-01-25 13:50:00,39.72,39.84,39.71,39.72,19200.0,38.4908,38.6071,38.4811,38.4908,19200.0
2010-01-25 14:00:00,39.7,39.77,39.65,39.69,12200.0,38.4714,38.5393,38.423,38.4617,12200.0
2010-01-25 14:10:00,39.7,39.74,39.63,39.63,7600.0,38.4714,38.5102,38.4036,38.4036,7600.0
2010-01-25 14:20:00,39.66,39.74,39.61,39.7,9400.0,38.4327,38.5102,38.3842,38.4714,9400.0
2010-01-25 14:30:00,39.7,39.87,39.69,39.85,21300.0,38.4714,38.6362,38.4617,38.6168,21300.0
2010-01-25 14:40:00,39.89,39.9,39.84,39.9,2600.0,38.6555,38.6652,38.6071,38.6652,2600.0
2010-01-25 14:50:00,39.9,39.99,39.9,39.94,4400.0,38.6652,38.7524,38.6652,38.704,4400.0
2010-01-25 15:00:00,39.92,40.02,39.86,39.93,9400.0,38.6846,38.7815,38.6265,38.6943,9400.0
2010-01-25 15:10:00,39.93,39.94,39.81,39.9,12300.0,38.6943,38.704,38.578,38.6652,12300.0
2010-01-25 15:20:00,39.92,39.93,39.67,39.7,11300.0,38.6846,38.6943,38.4424,38.4714,11300.0
2010-01-25 15:30:00,39.7,39.79,39.7,39.74,12100.0,38.4714,38.5586,38.4714,38.5102,12100.0
2010-01-25 15:40:00,39.73,39.73,39.51,39.64,22100.0,38.5005,38.5005,38.2873,38.4133,22100.0
2010-01-25 15:50:00,39.62,39.75,39.53,39.68,58800.0,38.3939,38.5199,38.3067,38.452,58800.0
2010-01-26 09:30:00,39.42,39.45,38.38,39.39,46400.0,38.2001,38.2292,37.1923,38.171,46400.0
2010-01-26 09:40:00,39.4,39.78,39.18,39.56,18700.0,38.1807,38.5489,37.9675,38.3358,18700.0
2010-01-26 09:50:00,39.52,39.81,39.26,39.27,46700.0,38.297,38.578,38.045,38.0547,46700.0
2010-01-26 10:00:00,39.27,39.41,39.04,39.04,47500.0,38.0547,38.1904,37.8318,37.8318,47500.0
2010-01-26 10:10:00,39.08,39.64,39.02,39.48,32700.0,37.8706,38.4133,37.8125,38.2582,32700.0
2010-01-26 10:20:00,39.48,39.88,39.21,39.28,52600.0,38.2582,38.6459,37.9966,38.0644,52600.0
2010-01-26 10:30:00,39.28,39.34,39.13,39.29,32300.0,38.0644,38.1226,37.9191,38.0741,32300.0
2010-01-26 10:40:00,39.22,39.45,39.2,39.32,13900.0,38.0063,38.2292,37.9869,38.1032,13900.0
2010-01-26 10:50:00,39.35,39.4,39.2,39.2,15300.0,38.1323,38.1807,37.9869,37.9869,15300.0
2010-01-26 11:00:00,39.25,39.28,39.11,39.12,24000.0,38.0354,38.0644,37.8997,37.9094,24000.0
2010-01-26 11:10:00,39.12,39.16,38.74,38.78,35500.0,37.9094,37.9481,37.5411,37.5799,35500.0
2010-01-26 11:20:00,38.77,38.89,38.75,38.85,27500.0,37.5702,37.6865,37.5508,37.6477,27500.0
2010-01-26 11:30:00,38.85,39.05,38.72,38.99,23600.0,37.6477,37.8415,37.5218,37.7834,23600.0
2010-01-26 11:40:00,39.05,39.05,38.7,38.8,13500.0,37.8415,37.8415,37.5024,37.5993,13500.0
2010-01-26 11:50:00,38.81,39.06,38.71,38.96,17600.0,37.609,37.8512,37.5121,37.7543,17600.0
2010-01-26 12:00:00,38.93,38.93,38.78,38.88,12000.0,37.7253,37.7253,37.5799,37.6768,12000.0
2010-01-26 12:10:00,38.9,39.15,38.9,39.09,8600.0,37.6962,37.9384,37.6962,37.8803,8600.0
2010-01-26 12:20:00,39.15,39.44,39.15,39.39,20100.0,37.9384,38.2195,37.9384,38.171,20100.0
2010-01-26 12:30:00,39.4,39.6,39.36,39.6,10200.0,38.1807,38.3745,38.1419,38.3745,10200.0
2010-01-26 12:40:00,39.6,39.6,39.52,39.6,8800.0,38.3745,38.3745,38.297,38.3745,8800.0
2010-01-26 12:50:00,39.61,39.76,39.57,39.58,13100.0,38.3842,38.5296,38.3454,38.3551,13100.0
2010-01-26 13:00:00,39.58,39.58,39.39,39.5,12700.0,38.3551,38.3551,38.171,38.2776,12700.0
2010-01-26 13:10:00,39.49,39.5,39.13,39.13,8600.0,38.2679,38.2776,37.9191,37.9191,8600.0
2010-01-26 13:20:00,39.12,39.48,39.11,39.33,22700.0,37.9094,38.2582,37.8997,38.1129,22700.0
2010-01-26 13:30:00,39.35,39.55,39.33,39.55,8200.0,38.1323,38.3261,38.1129,38.3261,8200.0
2010-01-26 13:40:00,39.56,39.76,39.45,39.73,8300.0,38.3358,38.5296,38.2292,38.5005,8300.0
2010-01-26 13:50:00,39.75,39.8,39.69,39.8,5200.0,38.5199,38.5683,38.4617,38.5683,5200.0
2010-01-26 14:00:00,39.8,39.86,39.6,39.61,7900.0,38.5683,38.6265,38.3745,38.3842,7900.0
2010-01-26 14:10:00,39.63,39.66,39.48,39.48,4500.0,38.4036,38.4327,38.2582,38.2582,4500.0
2010-01-26 14:20:00,39.52,39.57,39.29,39.29,5600.0,38.297,38.3454,38.0741,38.0741,5600.0
2010-01-26 14:30:00,39.29,39.41,39.26,39.26,4300.0,38.0741,38.1904,38.045,38.045,4300.0
2010-01-26 14:40:00,39.25,39.32,39.22,39.29,4300.0,38.0354,38.1032,38.0063,38.0741,4300.0
2010-01-26 14:50:00,39.27,39.35,39.17,39.29,11800.0,38.0547,38.1323,37.9578,38.0741,11800.0
2010-01-26 15:00:00,39.26,39.35,39.24,39.31,5900.0,38.045,38.1323,38.0257,38.0935,5900.0
2010-01-26 15:10:00,39.29,39.33,39.19,39.21,9500.0,38.0741,38.1129,37.9772,37.9966,9500.0
2010-01-26 15:20:00,39.21,39.25,38.93,38.97,35200.0,37.9966,38.0354,37.7253,37.764,35200.0
2010-01-26 15:30:00,38.98,39.16,38.84,38.85,28200.0,37.7737,37.9481,37.638,37.6477,28200.0
2010-01-26 15:40:00,38.88,38.88,38.52,38.64,46800.0,37.6768,37.6768,37.3279,37.4442,46800.0
2010-01-26 15:50:00,38.67,38.72,38.62,38.7,51900.0,37.4733,37.5218,37.4248,37.5024,51900.0
2010-01-27 09:30:00,38.56,39.34,38.51,39.27,32700.0,37.3667,38.1226,37.3183,38.0547,32700.0
2010-01-27 09:40:00,39.34,39.39,38.93,39.22,17000.0,38.1226,38.171,37.7253,38.0063,17000.0
2010-01-27 09:50:00,39.21,39.21,38.79,39.11,24900.0,37.9966,37.9966,37.5896,37.8997,24900.0
2010-01-27 10:00:00,39.11,39.16,38.87,39.12,38500.0,37.8997,37.9481,37.6671,37.9094,38500.0
2010-01-27 10:10:00,39.07,39.09,38.47,38.49,30700.0,37.8609,37.8803,37.2795,37.2989,30700.0
2010-01-27 10:20:00,38.44,38.6,38.44,38.52,20500.0,37.2504,37.4055,37.2504,37.3279,20500.0
2010-01-27 10:30:00,38.51,38.63,38.45,38.63,15700.0,37.3183,37.4345,37.2601,37.4345,15700.0
2010-01-27 10:40:00,38.63,38.67,38.24,38.65,39300.0,37.4345,37.4733,37.0566,37.4539,39300.0
2010-01-27 10:50:00,38.58,39.25,38.58,39.25,21200.0,37.3861,38.0354,37.3861,38.0354,21200.0
2010-01-27 11:00:00,39.23,39.25,38.93,39.23,10400.0,38.016,38.0354,37.7253,38.016,10400.0
2010-01-27 11:10:00,39.23,39.3,39.14,39.3,10600.0,38.016,38.0838,37.9288,38.0838,10600.0
2010-01-27 11:20:00,39.28,39.5,39.21,39.43,25100.0,38.0644,38.2776,37.9966,38.2098,25100.0
2010-01-27 11:30:00,39.42,39.42,39.09,39.32,12700.0,38.2001,38.2001,37.8803,38.1032,12700.0
2010-01-27 11:40:00,39.39,39.4,39.12,39.18,10500.0,38.171,38.1807,37.9094,37.9675,10500.0
2010-01-27 11:50:00,39.18,39.46,39.16,39.41,21400.0,37.9675,38.2389,37.9481,38.1904,21400.0
2010-01-27 12:00:00,39.41,39.6,39.37,39.49,41600.0,38.1904,38.3745,38.1516,38.2679,41600.0
2010-01-27 12:10:00,39.49,39.6,39.37,39.46,18900.0,38.2679,38.3745,38.1516,38.2389,18900.0
2010-01-27 12:20:00,39.45,39.69,39.4,39.59,17000.0,38.2292,38.4617,38.1807,38.3648,17000.0
2010-01-27 12:30:00,39.6,39.63,39.52,39.57,16400.0,38.3745,38.4036,38.297,38.3454,16400.0
2010-01-27 12:40:00,39.53,39.53,39.35,39.37,19800.0,38.3067,38.3067,38.1323,38.1516,19800.0
2010-01-27 12:50:00,39.34,39.39,39.28,39.3,21000.0,38.1226,38.171,38.0644,38.0838,21000.0
2010-01-27 13:00:00,39.32,39.34,39.15,39.3,5200.0,38.1032,38.1226,37.9384,38.0838,5200.0
2010-01-27 13:10:00,39.31,39.33,39.0,39.0,7100.0,38.0935,38.1129,37.7931,37.7931,7100.0
2010-01-27 13:20:00,39.02,39.07,39.0,39.0,9600.0,37.8125,37.8609,37.7931,37.7931,9600.0
2010-01-27 13:30:00,39.01,39.24,39.01,39.16,12400.0,37.8028,38.0257,37.8028,37.9481,12400.0
2010-01-27 13:40:00,39.15,39.29,39.06,39.12,16900.0,37.9384,38.0741,37.8512,37.9094,16900.0
2010-01-27 13:50:00,39.11,39.16,39.02,39.16,13400.0,37.8997,37.9481,37.8125,37.9481,13400.0
2010-01-27 14:00:00,39.12,39.2,39.09,39.14,13000.0,37.9094,37.9869,37.8803,37.9288,13000.0
2010-01-27 14:10:00,39.13,39.3,39.0,39.25,3700.0,37.9191,38.0838,37.7931,38.0354,3700.0
2010-01-27 14:20:00,39.28,39.4,39.0,39.05,6000.0,38.0644,38.1807,37.7931,37.8415,6000.0
2010-01-27 14:30:00,39.08,39.44,39.08,39.42,5100.0,37.8706,38.2195,37.8706,38.2001,5100.0
2010-01-27 14:40:00,39.5,39.66,39.31,39.31,11900.0,38.2776,38.4327,38.0935,38.0935,11900.0
2010-01-27 14:50:00,39.27,39.27,39.1,39.27,6900.0,38.0547,38.0547,37.89,38.0547,6900.0
2010-01-27 15:00:00,39.25,39.36,39.19,39.2,6500.0,38.0354,38.1419,37.9772,37.9869,6500.0
2010-01-27 15:10:00,39.23,39.27,39.0,39.27,5700.0,38.016,38.0547,37.7931,38.0547,5700.0
2010-01-27 15:20:00,39.26,39.59,39.26,39.43,10300.0,38.045,38.3648,38.045,38.2098,10300.0
2010-01-27 15:30:00,39.44,39.71,39.44,39.71,15000.0,38.2195,38.4811,38.2195,38.4811,15000.0
2010-01-27 15:40:00,39.72,39.79,39.46,39.55,35500.0,38.4908,38.5586,38.2389,38.3261,35500.0
2010-01-27 15:50:00,39.56,39.64,39.51,39.63,35000.0,38.3358,38.4133,38.2873,38.4036,35000.0
2010-01-28 09:30:00,39.84,40.29,38.99,38.99,13500.0,38.6071,39.0432,37.7834,37.7834,13500.0
2010-01-28 09:40:00,38.98,39.16,38.8,38.93,29500.0,37.7737,37.9481,37.5993,37.7253,29500.0
2010-01-28 09:50:00,38.79,38.81,38.34,38.63,24100.0,37.5896,37.609,37.1535,37.4345,24100.0
2010-01-28 10:00:00,38.63,38.7,38.5,38.59,32500.0,37.4345,37.5024,37.3086,37.3958,32500.0
2010-01-28 10:10:00,38.57,38.7,38.5,38.58,16700.0,37.3764,37.5024,37.3086,37.3861,16700.0
2010-01-28 10:20:00,38.59,38.81,38.59,38.71,25300.0,37.3958,37.609,37.3958,37.5121,25300.0
2010-01-28 10:30:00,38.68,38.96,38.59,38.9,28400.0,37.483,37.7543,37.3958,37.6962,28400.0
2010-01-28 10:40:00,38.89,38.91,38.6,38.65,11500.0,37.6865,37.7059,37.4055,37.4539,11500.0
2010-01-28 10:50:00,38.66,38.89,38.6,38.72,23100.0,37.4636,37.6865,37.4055,37.5218,23100.0
2010-01-28 11:00:00,38.67,38.71,38.51,38.65,16500.0,37.4733,37.5121,37.3183,37.4539,16500.0
2010-01-28 11:10:00,38.64,38.72,38.4,38.44,33600.0,37.4442,37.5218,37.2117,37.2504,33600.0
2010-01-28 11:20:00,38.47,38.49,38.3,38.3,12200.0,37.2795,37.2989,37.1147,37.1147,12200.0
2010-01-28 11:30:00,38.3,38.33,37.8,37.85,34600.0,37.1147,37.1438,36.6302,36.6787,34600.0
2010-01-28 11:40:00,37.82,38.12,37.82,38.12,14500.0,36.6496,36.9403,36.6496,36.9403,14500.0
2010-01-28 11:50:00,38.17,38.31,38.09,38.25,16100.0,36.9888,37.1244,36.9112,37.0663,16100.0
2010-01-28 12:00:00,38.19,38.2,38.01,38.05,10100.0,37.0082,37.0178,36.8337,36.8725,10100.0
2010-01-28 12:10:00,38.05,38.09,37.92,37.93,11100.0,36.8725,36.9112,36.7465,36.7562,11100.0
2010-01-28 12:20:00,37.93,37.94,37.74,37.75,6400.0,36.7562,36.7659,36.5721,36.5818,6400.0
2010-01-28 12:30:00,37.73,38.05,37.73,38.05,7900.0,36.5624,36.8725,36.5624,36.8725,7900.0
2010-01-28 12:40:00,38.05,38.27,38.02,38.24,25900.0,36.8725,37.0857,36.8434,37.0566,25900.0
2010-01-28 12:50:00,38.23,38.39,38.22,38.38,5500.0,37.0469,37.202,37.0372,37.1923,5500.0
2010-01-28 13:00:00,38.31,38.31,38.25,38.31,1600.0,37.1244,37.1244,37.0663,37.1244,1600.0
2010-01-28 13:10:00,38.32,38.32,38.23,38.3,1500.0,37.1341,37.1341,37.0469,37.1147,1500.0
2010-01-28 13:20:00,38.31,38.61,38.31,38.53,6400.0,37.1244,37.4152,37.1244,37.3376,6400.0
2010-01-28 13:30:00,38.52,38.54,38.43,38.44,2100.0,37.3279,37.3473,37.2407,37.2504,2100.0
2010-01-28 13:40:00,38.44,38.72,38.44,38.58,4400.0,37.2504,37.5218,37.2504,37.3861,4400.0
2010-01-28 13:50:00,38.6,38.66,38.43,38.43,4200.0,37.4055,37.4636,37.2407,37.2407,4200.0
2010-01-28 14:00:00,38.36,38.4,38.22,38.29,11300.0,37.1729,37.2117,37.0372,37.1051,11300.0
2010-01-28 14:10:00,38.28,38.38,38.25,38.32,14300.0,37.0954,37.1923,37.0663,37.1341,14300.0
2010-01-28 14:20:00,38.33,38.54,38.33,38.41,4300.0,37.1438,37.3473,37.1438,37.2213,4300.0
2010-01-28 14:30:00,38.37,38.44,38.28,38.36,15400.0,37.1826,37.2504,37.0954,37.1729,15400.0
2010-01-28 14:40:00,38.37,38.58,38.37,38.57,4800.0,37.1826,37.3861,37.1826,37.3764,4800.0
2010-01-28 14:50:00,38.62,38.74,38.56,38.65,12100.0,37.4248,37.5411,37.3667,37.4539,12100.0
2010-01-28 15:00:00,38.65,38.82,38.63,38.8,7400.0,37.4539,37.6187,37.4345,37.5993,7400.0
2010-01-28 15:10:00,38.78,38.89,38.65,38.79,29200.0,37.5799,37.6865,37.4539,37.5896,29200.0
2010-01-28 15:20:00,38.8,38.94,38.72,38.82,6700.0,37.5993,37.7349,37.5218,37.6187,6700.0
2010-01-28 15:30:00,38.82,38.91,38.64,38.88,13300.0,37.6187,37.7059,37.4442,37.6768,13300.0
2010-01-28 15:40:00,38.92,39.05,38.42,38.52,76100.0,37.7156,37.8415,37.231,37.3279,76100.0
2010-01-28 15:50:00,38.52,38.57,38.29,38.35,42500.0,37.3279,37.3764,37.1051,37.1632,42500.0
2010-01-29 09:30:00,38.69,39.38,38.69,38.87,21300.0,37.4927,38.1613,37.4927,37.6671,21300.0
2010-01-29 09:40:00,38.76,39.1,38.68,38.9,3900.0,37.5605,37.89,37.483,37.6962,3900.0
2010-01-29 09:50:00,38.91,39.13,38.75,38.92,5500.0,37.7059,37.9191,37.5508,37.7156,5500.0
2010-01-29 10:00:00,38.93,38.98,38.64,38.64,15200.0,37.7253,37.7737,37.4442,37.4442,15200.0
2010-01-29 10:10:00,38.64,38.99,38.63,38.97,4700.0,37.4442,37.7834,37.4345,37.764,4700.0
2010-01-29 10:20:00,38.95,39.23,38.94,39.23,7200.0,37.7446,38.016,37.7349,38.016,7200.0
2010-01-29 10:30:00,39.23,39.36,39.03,39.18,33300.0,38.016,38.1419,37.8222,37.9675,33300.0
2010-01-29 10:40:00,39.18,39.47,39.0,39.47,36900.0,37.9675,38.2485,37.7931,38.2485,36900.0
2010-01-29 10:50:00,39.44,39.5,39.1,39.14,10100.0,38.2195,38.2776,37.89,37.9288,10100.0
2010-01-29 11:00:00,39.13,39.19,38.99,38.99,14700.0,37.9191,37.9772,37.7834,37.7834,14700.0
2010-01-29 11:10:00,38.98,38.98,38.55,38.58,10100.0,37.7737,37.7737,37.357,37.3861,10100.0
2010-01-29 11:20:00,38.53,38.78,38.3,38.47,6900.0,37.3376,37.5799,37.1147,37.2795,6900.0
2010-01-29 11:30:00,38.48,38.48,38.13,38.29,31700.0,37.2892,37.2892,36.95,37.1051,31700.0
2010-01-29 11:40:00,38.32,38.35,37.97,38.04,26400.0,37.1341,37.1632,36.795,36.8628,26400.0
2010-01-29 11:50:00,38.08,38.43,38.08,38.4,21600.0,36.9016,37.2407,36.9016,37.2117,21600.0
2010-01-29 12:00:00,38.4,38.46,38.22,38.29,9200.0,37.2117,37.2698,37.0372,37.1051,9200.0
2010-01-29 12:10:00,38.26,38.46,38.25,38.41,11500.0,37.076,37.2698,37.0663,37.2213,11500.0
2010-01-29 12:20:00,38.38,38.44,38.27,38.4,8300.0,37.1923,37.2504,37.0857,37.2117,8300.0
2010-01-29 12:30:00,38.38,38.41,38.2,38.27,12900.0,37.1923,37.2213,37.0178,37.0857,12900.0
2010-01-29 12:40:00,38.27,38.32,38.25,38.31,14100.0,37.0857,37.1341,37.0663,37.1244,14100.0
2010-01-29 12:50:00,38.3,38.46,38.3,38.34,11600.0,37.1147,37.2698,37.1147,37.1535,11600.0
2010-01-29 13:00:00,38.34,38.38,38.25,38.35,11100.0,37.1535,37.1923,37.0663,37.1632,11100.0
2010-01-29 13:10:00,38.37,38.39,38.29,38.3,6800.0,37.1826,37.202,37.1051,37.1147,6800.0
2010-01-29 13:20:00,38.3,38.37,38.3,38.37,3600.0,37.1147,37.1826,37.1147,37.1826,3600.0
2010-01-29 13:30:00,38.37,38.4,38.28,38.28,5600.0,37.1826,37.2117,37.0954,37.0954,5600.0
2010-01-29 13:40:00,38.25,38.29,37.96,37.96,16000.0,37.0663,37.1051,36.7853,36.7853,16000.0
2010-01-29 13:50:00,37.97,37.98,37.87,37.94,16100.0,36.795,36.8047,36.6981,36.7659,16100.0
2010-01-29 14:00:00,37.93,38.1,37.86,37.97,19200.0,36.7562,36.9209,36.6884,36.795,19200.0
2010-01-29 14:10:00,37.95,38.16,37.95,38.15,12100.0,36.7756,36.9791,36.7756,36.9694,12100.0
2010-01-29 14:20:00,38.17,38.3,38.13,38.22,20000.0,36.9888,37.1147,36.95,37.0372,20000.0
2010-01-29 14:30:00,38.24,38.25,37.97,38.06,13000.0,37.0566,37.0663,36.795,36.8822,13000.0
2010-01-29 14:40:00,38.08,38.16,37.79,37.85,18100.0,36.9016,36.9791,36.6205,36.6787,18100.0
2010-01-29 14:50:00,37.81,38.01,37.73,37.97,17900.0,36.6399,36.8337,36.5624,36.795,17900.0
2010-01-29 15:00:00,38.0,38.0,37.82,37.95,21300.0,36.824,36.824,36.6496,36.7756,21300.0
2010-01-29 15:10:00,37.93,37.93,37.62,37.85,12600.0,36.7562,36.7562,36.4558,36.6787,12600.0
2010-01-29 15:20:00,37.8,37.93,37.72,37.88,32900.0,36.6302,36.7562,36.5527,36.7077,32900.0
2010-01-29 15:30:00,37.85,38.01,37.59,37.94,18700.0,36.6787,36.8337,36.4267,36.7659,18700.0
2010-01-29 15:40:00,37.98,38.14,37.94,38.0,22500.0,36.8047,36.9597,36.7659,36.824,22500.0
2010-01-29 15:50:00,38.0,38.12,37.97,38.03,43200.0,36.824,36.9403,36.795,36.8531,43200.0
2010-02-01 09:30:00,38.51,38.94,38.35,38.39,17800.0,37.3183,37.7349,37.1632,37.202,17800.0
2010-02-01 09:40:00,38.36,38.85,38.3,38.85,8100.0,37.1729,37.6477,37.1147,37.6477,8100.0
2010-02-01 09:50:00,38.8,38.87,38.58,38.72,12200.0,37.5993,37.6671,37.3861,37.5218,12200.0
2010-02-01 10:00:00,38.59,38.75,38.42,38.48,22700.0,37.3958,37.5508,37.231,37.2892,22700.0
2010-02-01 10:10:00,38.46,38.66,38.44,38.47,11600.0,37.2698,37.4636,37.2504,37.2795,11600.0
2010-02-01 10:20:00,38.46,38.5,38.19,38.19,51000.0,37.2698,37.3086,37.0082,37.0082,51000.0
2010-02-01 10:30:00,38.19,38.44,38.09,38.09,10700.0,37.0082,37.2504,36.9112,36.9112,10700.0
2010-02-01 10:40:00,38.13,38.14,37.94,38.07,12200.0,36.95,36.9597,36.7659,36.8919,12200.0
2010-02-01 10:50:00,38.06,38.28,38.05,38.06,35900.0,36.8822,37.0954,36.8725,36.8822,35900.0
2010-02-01 11:00:00,38.12,38.14,37.9,37.99,25700.0,36.9403,36.9597,36.7271,36.8143,25700.0
2010-02-01 11:10:00,37.98,38.17,37.96,38.13,21400.0,36.8047,36.9888,36.7853,36.95,21400.0
2010-02-01 11:20:00,38.09,38.31,38.04,38.25,15100.0,36.9112,37.1244,36.8628,37.0663,15100.0
2010-02-01 11:30:00,38.18,38.18,37.99,38.12,6000.0,36.9985,36.9985,36.8143,36.9403,6000.0
2010-02-01 11:40:00,38.12,38.3,38.03,38.03,14900.0,36.9403,37.1147,36.8531,36.8531,14900.0
2010-02-01 11:50:00,38.06,38.12,37.99,38.08,8200.0,36.8822,36.9403,36.8143,36.9016,8200.0
2010-02-01 12:00:00,38.03,38.12,37.86,38.05,22900.0,36.8531,36.9403,36.6884,36.8725,22900.0
2010-02-01 12:10:00,38.02,38.19,37.98,38.19,3300.0,36.8434,37.0082,36.8047,37.0082,3300.0
2010-02-01 12:20:00,38.19,38.34,38.18,38.23,6700.0,37.0082,37.1535,36.9985,37.0469,6700.0
2010-02-01 12:30:00,38.25,38.41,38.25,38.38,7000.0,37.0663,37.2213,37.0663,37.1923,7000.0
2010-02-01 12:40:00,38.38,38.67,38.38,38.57,8600.0,37.1923,37.4733,37.1923,37.3764,8600.0
2010-02-01 12:50:00,38.58,38.75,38.58,38.62,11200.0,37.3861,37.5508,37.3861,37.4248,11200.0
2010-02-01 13:00:00,38.6,38.64,38.44,38.6,6300.0,37.4055,37.4442,37.2504,37.4055,6300.0
2010-02-01 13:10:00,38.61,38.62,38.56,38.62,4300.0,37.4152,37.4248,37.3667,37.4248,4300.0
2010-02-01 13:20:00,38.69,38.69,38.57,38.59,3000.0,37.4927,37.4927,37.3764,37.3958,3000.0
2010-02-01 13:30:00,38.56,38.57,38.47,38.52,8000.0,37.3667,37.3764,37.2795,37.3279,8000.0
2010-02-01 13:40:00,38.53,38.6,38.53,38.56,1800.0,37.3376,37.4055,37.3376,37.3667,1800.0
2010-02-01 13:50:00,38.6,38.63,38.5,38.53,13000.0,37.4055,37.4345,37.3086,37.3376,13000.0
2010-02-01 14:00:00,38.54,38.61,38.51,38.61,5700.0,37.3473,37.4152,37.3183,37.4152,5700.0
2010-02-01 14:10:00,38.6,38.74,38.55,38.73,16800.0,37.4055,37.5411,37.357,37.5314,16800.0
2010-02-01 14:20:00,38.73,38.73,38.59,38.67,12000.0,37.5314,37.5314,37.3958,37.4733,12000.0
2010-02-01 14:30:00,38.65,38.66,38.61,38.61,9200.0,37.4539,37.4636,37.4152,37.4152,9200.0
2010-02-01 14:40:00,38.63,38.67,38.46,38.46,15000.0,37.4345,37.4733,37.2698,37.2698,15000.0
2010-02-01 14:50:00,38.46,38.5,38.34,38.41,9900.0,37.2698,37.3086,37.1535,37.2213,9900.0
2010-02-01 15:00:00,38.4,38.69,38.31,38.31,44500.0,37.2117,37.4927,37.1244,37.1244,44500.0
2010-02-01 15:10:00,38.31,38.41,38.25,38.41,35200.0,37.1244,37.2213,37.0663,37.2213,35200.0
2010-02-01 15:20:00,38.44,38.55,38.44,38.45,16300.0,37.2504,37.357,37.2504,37.2601,16300.0
2010-02-01 15:30:00,38.47,38.49,38.36,38.43,27200.0,37.2795,37.2989,37.1729,37.2407,27200.0
2010-02-01 15:40:00,38.43,38.49,38.35,38.39,42000.0,37.2407,37.2989,37.1632,37.202,42000.0
2010-02-01 15:50:00,38.41,38.67,38.37,38.5,55800.0,37.2213,37.4733,37.1826,37.3086,55800.0
2010-02-02 09:30:00,38.63,38.65,38.32,38.47,4800.0,37.4345,37.4539,37.1341,37.2795,4800.0
2010-02-02 09:40:00,38.48,38.48,38.08,38.22,11000.0,37.2892,37.2892,36.9016,37.0372,11000.0
2010-02-02 09:50:00,38.16,38.2,38.03,38.05,8800.0,36.9791,37.0178,36.8531,36.8725,8800.0
2010-02-02 10:00:00,38.08,38.2,37.81,37.97,15400.0,36.9016,37.0178,36.6399,36.795,15400.0
2010-02-02 10:10:00,37.99,38.48,37.93,38.37,10900.0,36.8143,37.2892,36.7562,37.1826,10900.0
2010-02-02 10:20:00,38.4,38.49,38.31,38.48,29100.0,37.2117,37.2989,37.1244,37.2892,29100.0
2010-02-02 10:30:00,38.5,38.69,38.48,38.48,11800.0,37.3086,37.4927,37.2892,37.2892,11800.0
2010-02-02 10:40:00,38.47,38.51,38.21,38.29,15000.0,37.2795,37.3183,37.0275,37.1051,15000.0
2010-02-02 10:50:00,38.28,38.46,38.28,38.41,14600.0,37.0954,37.2698,37.0954,37.2213,14600.0
2010-02-02 11:00:00,38.4,38.44,38.29,38.41,24700.0,37.2117,37.2504,37.1051,37.2213,24700.0
2010-02-02 11:10:00,38.43,38.56,38.38,38.47,8800.0,37.2407,37.3667,37.1923,37.2795,8800.0
2010-02-02 11:20:00,38.47,38.51,38.41,38.46,9200.0,37.2795,37.3183,37.2213,37.2698,9200.0
2010-02-02 11:30:00,38.46,38.51,38.42,38.5,8900.0,37.2698,37.3183,37.231,37.3086,8900.0
2010-02-02 11:40:00,38.51,38.69,38.51,38.69,5900.0,37.3183,37.4927,37.3183,37.4927,5900.0
2010-02-02 11:50:00,38.7,38.79,38.7,38.75,10500.0,37.5024,37.5896,37.5024,37.5508,10500.0
2010-02-02 12:00:00,38.73,38.98,38.65,38.92,19500.0,37.5314,37.7737,37.4539,37.7156,19500.0
2010-02-02 12:10:00,38.92,39.08,38.92,39.08,5200.0,37.7156,37.8706,37.7156,37.8706,5200.0
2010-02-02 12:20:00,39.1,39.32,39.09,39.25,22000.0,37.89,38.1032,37.8803,38.0354,22000.0
2010-02-02 12:30:00,39.22,39.23,39.02,39.04,10000.0,38.0063,38.016,37.8125,37.8318,10000.0
2010-02-02 12:40:00,39.02,39.04,38.85,38.86,6900.0,37.8125,37.8318,37.6477,37.6574,6900.0
2010-02-02 12:50:00,38.87,38.88,38.75,38.83,26600.0,37.6671,37.6768,37.5508,37.6283,26600.0
2010-02-02 13:00:00,38.87,38.88,38.74,38.77,18600.0,37.6671,37.6768,37.5411,37.5702,18600.0
2010-02-02 13:10:00,38.75,38.82,38.66,38.66,8400.0,37.5508,37.6187,37.4636,37.4636,8400.0
2010-02-02 13:20:00,38.68,38.86,38.65,38.82,17800.0,37.483,37.6574,37.4539,37.6187,17800.0
2010-02-02 13:30:00,38.87,38.88,38.81,38.85,7600.0,37.6671,37.6768,37.609,37.6477,7600.0
2010-02-02 13:40:00,38.85,38.89,38.83,38.89,10300.0,37.6477,37.6865,37.6283,37.6865,10300.0
2010-02-02 13:50:00,38.86,38.87,38.8,38.85,10700.0,37.6574,37.6671,37.5993,37.6477,10700.0
2010-02-02 14:00:00,38.87,38.95,38.8,38.94,25300.0,37.6671,37.7446,37.5993,37.7349,25300.0
2010-02-02 14:10:00,38.93,39.02,38.93,38.97,18400.0,37.7253,37.8125,37.7253,37.764,18400.0
2010-02-02 14:20:00,38.97,39.06,38.97,39.01,18200.0,37.764,37.8512,37.764,37.8028,18200.0
2010-02-02 14:30:00,39.01,39.09,38.99,39.09,9700.0,37.8028,37.8803,37.7834,37.8803,9700.0
2010-02-02 14:40:00,39.09,39.13,39.0,39.04,24300.0,37.8803,37.9191,37.7931,37.8318,24300.0
2010-02-02 14:50:00,39.03,39.2,39.03,39.2,17800.0,37.8222,37.9869,37.8222,37.9869,17800.0
2010-02-02 15:00:00,39.2,39.22,39.04,39.18,36600.0,37.9869,38.0063,37.8318,37.9675,36600.0
2010-02-02 15:10:00,39.19,39.45,39.19,39.42,25700.0,37.9772,38.2292,37.9772,38.2001,25700.0
2010-02-02 15:20:00,39.39,39.45,39.23,39.38,19200.0,38.171,38.2292,38.016,38.1613,19200.0
2010-02-02 15:30:00,39.33,39.44,39.33,39.36,17400.0,38.1129,38.2195,38.1129,38.1419,17400.0
2010-02-02 15:40:00,39.36,39.46,39.25,39.33,32100.0,38.1419,38.2389,38.0354,38.1129,32100.0
2010-02-02 15:50:00,39.34,39.45,39.32,39.35,48500.0,38.1226,38.2292,38.1032,38.1323,48500.0
2010-02-03 09:30:00,39.21,39.32,38.8,39.16,9200.0,37.9966,38.1032,37.5993,37.9481,9200.0
2010-02-03 09:40:00,39.35,39.46,39.31,39.43,7200.0,38.1323,38.2389,38.0935,38.2098,7200.0
2010-02-03 09:50:00,39.4,39.99,39.4,39.84,26100.0,38.1807,38.7524,38.1807,38.6071,26100.0
2010-02-03 10:00:00,39.84,40.17,39.77,40.17,31000.0,38.6071,38.9269,38.5393,38.9269,31000.0
2010-02-03 10:10:00,40.15,40.22,39.88,39.88,31100.0,38.9075,38.9753,38.6459,38.6459,31100.0
2010-02-03 10:20:00,39.9,39.97,39.52,39.52,21800.0,38.6652,38.7331,38.297,38.297,21800.0
2010-02-03 10:30:00,39.5,39.64,39.35,39.44,49700.0,38.2776,38.4133,38.1323,38.2195,49700.0
2010-02-03 10:40:00,39.51,39.89,39.49,39.85,37300.0,38.2873,38.6555,38.2679,38.6168,37300.0
2010-02-03 10:50:00,39.89,39.9,39.69,39.75,47300.0,38.6555,38.6652,38.4617,38.5199,47300.0
2010-02-03 11:00:00,39.75,39.96,39.64,39.92,32200.0,38.5199,38.7234,38.4133,38.6846,32200.0
2010-02-03 11:10:00,39.94,40.09,39.75,39.75,41900.0,38.704,38.8494,38.5199,38.5199,41900.0
2010-02-03 11:20:00,39.74,39.81,39.56,39.6,29000.0,38.5102,38.578,38.3358,38.3745,29000.0
2010-02-03 11:30:00,39.58,39.77,39.55,39.67,33400.0,38.3551,38.5393,38.3261,38.4424,33400.0
2010-02-03 11:40:00,39.67,39.9,39.66,39.74,17000.0,38.4424,38.6652,38.4327,38.5102,17000.0
2010-02-03 11:50:00,39.69,39.81,39.64,39.65,16700.0,38.4617,38.578,38.4133,38.423,16700.0
2010-02-03 12:00:00,39.65,39.8,39.65,39.72,8800.0,38.423,38.5683,38.423,38.4908,8800.0
2010-02-03 12:10:00,39.67,39.81,39.66,39.76,21600.0,38.4424,38.578,38.4327,38.5296,21600.0
2010-02-03 12:20:00,39.76,39.84,39.7,39.84,26900.0,38.5296,38.6071,38.4714,38.6071,26900.0
2010-02-03 12:30:00,39.84,40.04,39.82,40.01,12400.0,38.6071,38.8009,38.5877,38.7718,12400.0
2010-02-03 12:40:00,40.0,40.03,39.85,39.97,26600.0,38.7621,38.7912,38.6168,38.7331,26600.0
2010-02-03 12:50:00,39.98,40.13,39.98,39.99,6000.0,38.7428,38.8881,38.7428,38.7524,6000.0
2010-02-03 13:00:00,39.97,40.1,39.95,40.1,24200.0,38.7331,38.859,38.7137,38.859,24200.0
2010-02-03 13:10:00,40.1,40.1,39.92,39.97,13800.0,38.859,38.859,38.6846,38.7331,13800.0
2010-02-03 13:20:00,39.99,40.0,39.87,39.97,24300.0,38.7524,38.7621,38.6362,38.7331,24300.0
2010-02-03 13:30:00,39.95,40.02,39.89,39.93,12300.0,38.7137,38.7815,38.6555,38.6943,12300.0
2010-02-03 13:40:00,39.92,40.0,39.87,39.9,73300.0,38.6846,38.7621,38.6362,38.6652,73300.0
2010-02-03 13:50:00,39.91,39.92,39.7,39.81,36200.0,38.6749,38.6846,38.4714,38.578,36200.0
2010-02-03 14:00:00,39.84,39.92,39.77,39.85,26600.0,38.6071,38.6846,38.5393,38.6168,26600.0
2010-02-03 14:10:00,39.83,40.0,39.83,39.94,27600.0,38.5974,38.7621,38.5974,38.704,27600.0
2010-02-03 14:20:00,39.91,40.13,39.91,40.1,39100.0,38.6749,38.8881,38.6749,38.859,39100.0
2010-02-03 14:30:00,40.1,40.2,40.04,40.1,46000.0,38.859,38.956,38.8009,38.859,46000.0
2010-02-03 14:40:00,40.11,40.22,40.05,40.12,32800.0,38.8687,38.9753,38.8106,38.8784,32800.0
2010-02-03 14:50:00,40.12,40.17,40.0,40.11,55500.0,38.8784,38.9269,38.7621,38.8687,55500.0
2010-02-03 15:00:00,40.11,40.26,40.04,40.04,33000.0,38.8687,39.0141,38.8009,38.8009,33000.0
2010-02-03 15:10:00,40.02,40.29,40.02,40.23,29000.0,38.7815,39.0432,38.7815,38.985,29000.0
2010-02-03 15:20:00,40.23,40.42,40.19,40.36,40800.0,38.985,39.1691,38.9463,39.111,40800.0
2010-02-03 15:30:00,40.37,40.53,40.36,40.52,39800.0,39.1207,39.2757,39.111,39.266,39800.0
2010-02-03 15:40:00,40.51,40.61,40.47,40.6,47400.0,39.2564,39.3533,39.2176,39.3436,47400.0
2010-02-03 15:50:00,40.6,40.71,40.49,40.66,108100.0,39.3436,39.4502,39.237,39.4017,108100.0
2010-02-04 09:30:00,40.27,40.27,39.14,39.15,75600.0,39.0238,39.0238,37.9288,37.9384,75600.0
2010-02-04 09:40:00,39.13,39.18,38.55,38.56,84000.0,37.9191,37.9675,37.357,37.3667,84000.0
2010-02-04 09:50:00,38.55,38.6,38.09,38.14,45600.0,37.357,37.4055,36.9112,36.9597,45600.0
2010-02-04 10:00:00,38.2,38.3,37.79,37.9,72800.0,37.0178,37.1147,36.6205,36.7271,72800.0
2010-02-04 10:10:00,37.9,38.47,37.9,38.4,57200.0,36.7271,37.2795,36.7271,37.2117,57200.0
2010-02-04 10:20:00,38.4,38.5,38.2,38.28,30700.0,37.2117,37.3086,37.0178,37.0954,30700.0
2010-02-04 10:30:00,38.25,38.39,38.05,38.19,38200.0,37.0663,37.202,36.8725,37.0082,38200.0
2010-02-04 10:40:00,38.17,38.22,38.06,38.14,24700.0,36.9888,37.0372,36.8822,36.9597,24700.0
2010-02-04 10:50:00,38.15,38.15,37.99,38.03,49100.0,36.9694,36.9694,36.8143,36.8531,49100.0
2010-02-04 11:00:00,38.02,38.34,37.96,38.28,38100.0,36.8434,37.1535,36.7853,37.0954,38100.0
2010-02-04 11:10:00,38.28,38.44,38.11,38.37,31000.0,37.0954,37.2504,36.9306,37.1826,31000.0
2010-02-04 11:20:00,38.38,38.5,38.22,38.44,58400.0,37.1923,37.3086,37.0372,37.2504,58400.0
2010-02-04 11:30:00,38.47,38.47,38.11,38.11,56100.0,37.2795,37.2795,36.9306,36.9306,56100.0
2010-02-04 11:40:00,38.12,38.2,37.37,37.65,96900.0,36.9403,37.0178,36.2135,36.4849,96900.0
2010-02-04 11:50:00,37.65,37.78,37.56,37.69,27000.0,36.4849,36.6108,36.3976,36.5236,27000.0
2010-02-04 12:00:00,37.7,37.74,37.48,37.6,27700.0,36.5333,36.5721,36.3201,36.4364,27700.0
2010-02-04 12:10:00,37.56,37.59,37.41,37.49,27900.0,36.3976,36.4267,36.2523,36.3298,27900.0
2010-02-04 12:20:00,37.49,37.62,37.45,37.57,38200.0,36.3298,36.4558,36.2911,36.4073,38200.0
2010-02-04 12:30:00,37.56,37.6,37.47,37.47,17600.0,36.3976,36.4364,36.3104,36.3104,17600.0
2010-02-04 12:40:00,37.47,37.47,36.96,37.02,42600.0,36.3104,36.3104,35.8162,35.8744,42600.0
2010-02-04 12:50:00,37.02,37.25,36.84,37.2,38800.0,35.8744,36.0972,35.6999,36.0488,38800.0
2010-02-04 13:00:00,37.23,37.36,37.17,37.36,20800.0,36.0779,36.2038,36.0197,36.2038,20800.0
2010-02-04 13:10:00,37.29,37.31,37.21,37.21,16400.0,36.136,36.1554,36.0585,36.0585,16400.0
2010-02-04 13:20:00,37.19,37.33,37.18,37.33,41000.0,36.0391,36.1748,36.0294,36.1748,41000.0
2010-02-04 13:30:00,37.28,37.44,37.28,37.44,19600.0,36.1263,36.2814,36.1263,36.2814,19600.0
2010-02-04 13:40:00,37.4,37.41,37.24,37.33,14700.0,36.2426,36.2523,36.0876,36.1748,14700.0
2010-02-04 13:50:00,37.32,37.33,37.13,37.16,23100.0,36.1651,36.1748,35.981,36.01,23100.0
2010-02-04 14:00:00,37.13,37.24,37.02,37.03,24500.0,35.981,36.0876,35.8744,35.8841,24500.0
2010-02-04 14:10:00,37.04,37.12,36.93,36.98,27800.0,35.8937,35.9713,35.7871,35.8356,27800.0
2010-02-04 14:20:00,36.98,37.14,36.94,36.94,17200.0,35.8356,35.9906,35.7968,35.7968,17200.0
2010-02-04 14:30:00,36.94,37.06,36.88,37.01,17900.0,35.7968,35.9131,35.7387,35.8647,17900.0
2010-02-04 14:40:00,36.99,37.1,36.96,37.1,22300.0,35.8453,35.9519,35.8162,35.9519,22300.0
2010-02-04 14:50:00,37.1,37.1,36.96,36.96,21700.0,35.9519,35.9519,35.8162,35.8162,21700.0
2010-02-04 15:00:00,36.97,37.04,36.91,36.91,27600.0,35.8259,35.8937,35.7678,35.7678,27600.0
2010-02-04 15:10:00,36.92,36.92,36.58,36.58,47700.0,35.7775,35.7775,35.448,35.448,47700.0
2010-02-04 15:20:00,36.6,36.67,36.52,36.61,43600.0,35.4674,35.5352,35.3898,35.477,43600.0
2010-02-04 15:30:00,36.6,36.64,36.46,36.58,53200.0,35.4674,35.5061,35.3317,35.448,53200.0
2010-02-04 15:40:00,36.58,36.67,36.53,36.56,51000.0,35.448,35.5352,35.3995,35.4286,51000.0
2010-02-04 15:50:00,36.55,36.62,36.44,36.44,96600.0,35.4189,35.4867,35.3123,35.3123,96600.0
2010-02-05 09:30:00,36.68,37.18,36.45,37.13,40000.0,35.5449,36.0294,35.322,35.981,40000.0
2010-02-05 09:40:00,37.04,37.47,36.77,36.82,42100.0,35.8937,36.3104,35.6321,35.6806,42100.0
2010-02-05 09:50:00,36.82,37.03,36.62,36.86,43500.0,35.6806,35.8841,35.4867,35.7193,43500.0
2010-02-05 10:00:00,36.9,36.98,36.38,36.4,24800.0,35.7581,35.8356,35.2542,35.2735,24800.0
2010-02-05 10:10:00,36.41,36.55,36.15,36.16,24400.0,35.2832,35.4189,35.0313,35.041,24400.0
2010-02-05 10:20:00,36.16,36.89,36.16,36.83,20700.0,35.041,35.7484,35.041,35.6902,20700.0
2010-02-05 10:30:00,36.86,37.14,36.83,36.83,24500.0,35.7193,35.9906,35.6902,35.6902,24500.0
2010-02-05 10:40:00,36.81,36.86,36.49,36.59,71200.0,35.6709,35.7193,35.3608,35.4577,71200.0
2010-02-05 10:50:00,36.67,36.83,36.66,36.81,18800.0,35.5352,35.6902,35.5255,35.6709,18800.0
2010-02-05 11:00:00,36.81,36.93,36.6,36.7,29200.0,35.6709,35.7871,35.4674,35.5643,29200.0
2010-02-05 11:10:00,36.65,36.85,36.51,36.78,17000.0,35.5158,35.7096,35.3801,35.6418,17000.0
2010-02-05 11:20:00,36.8,36.8,36.49,36.58,5500.0,35.6612,35.6612,35.3608,35.448,5500.0
2010-02-05 11:30:00,36.63,36.63,36.1,36.14,31600.0,35.4964,35.4964,34.9828,35.0216,31600.0
2010-02-05 11:40:00,36.18,36.18,35.8,36.04,23800.0,35.0604,35.0604,34.6921,34.9247,23800.0
2010-02-05 11:50:00,36.09,36.2,35.87,35.87,36600.0,34.9731,35.0797,34.7599,34.7599,36600.0
2010-02-05 12:00:00,35.96,36.08,35.88,35.96,12200.0,34.8472,34.9635,34.7696,34.8472,12200.0
2010-02-05 12:10:00,35.95,36.2,35.88,36.01,39300.0,34.8375,35.0797,34.7696,34.8956,39300.0
2010-02-05 12:20:00,36.01,36.13,35.79,35.84,59000.0,34.8956,35.0119,34.6824,34.7309,59000.0
2010-02-05 12:30:00,35.94,35.97,35.78,35.82,26800.0,34.8278,34.8569,34.6727,34.7115,26800.0
2010-02-05 12:40:00,35.83,35.92,35.79,35.91,11300.0,34.7212,34.8084,34.6824,34.7987,11300.0
2010-02-05 12:50:00,35.94,36.13,35.93,36.06,23200.0,34.8278,35.0119,34.8181,34.9441,23200.0
2010-02-05 13:00:00,36.11,36.11,35.9,36.04,7800.0,34.9925,34.9925,34.789,34.9247,7800.0
2010-02-05 13:10:00,36.01,36.02,35.65,35.78,43300.0,34.8956,34.9053,34.5468,34.6727,43300.0
2010-02-05 13:20:00,35.74,35.74,35.5,35.6,12200.0,34.634,34.634,34.4014,34.4983,12200.0
2010-02-05 13:30:00,35.6,35.69,35.5,35.51,19700.0,34.4983,34.5855,34.4014,34.4111,19700.0
2010-02-05 13:40:00,35.51,35.73,35.5,35.73,20000.0,34.4111,34.6243,34.4014,34.6243,20000.0
2010-02-05 13:50:00,35.69,35.7,35.5,35.5,15900.0,34.5855,34.5952,34.4014,34.4014,15900.0
2010-02-05 14:00:00,35.53,35.85,35.51,35.74,17200.0,34.4305,34.7406,34.4111,34.634,17200.0
2010-02-05 14:10:00,35.67,35.94,35.59,35.94,17600.0,34.5661,34.8278,34.4886,34.8278,17600.0
2010-02-05 14:20:00,35.93,35.95,35.75,35.86,11700.0,34.8181,34.8375,34.6437,34.7503,11700.0
2010-02-05 14:30:00,35.86,35.93,35.8,35.88,22800.0,34.7503,34.8181,34.6921,34.7696,22800.0
2010-02-05 14:40:00,35.86,35.96,35.84,35.95,13600.0,34.7503,34.8472,34.7309,34.8375,13600.0
2010-02-05 14:50:00,35.95,36.08,35.95,36.05,9900.0,34.8375,34.9635,34.8375,34.9344,9900.0
2010-02-05 15:00:00,36.07,36.69,36.07,36.69,24200.0,34.9538,35.5546,34.9538,35.5546,24200.0
2010-02-05 15:10:00,36.64,36.78,36.23,36.34,25800.0,35.5061,35.6418,35.1088,35.2154,25800.0
2010-02-05 15:20:00,36.38,36.41,36.01,36.2,42400.0,35.2542,35.2832,34.8956,35.0797,42400.0
2010-02-05 15:30:00,36.2,36.51,36.15,36.5,36400.0,35.0797,35.3801,35.0313,35.3705,36400.0
2010-02-05 15:40:00,36.51,36.6,36.23,36.27,44300.0,35.3801,35.4674,35.1088,35.1476,44300.0
2010-02-05 15:50:00,36.25,36.46,36.25,36.42,56800.0,35.1282,35.3317,35.1282,35.2929,56800.0
2010-02-08 09:30:00,36.5,36.74,36.13,36.72,20100.0,35.3705,35.603,35.0119,35.5836,20100.0
2010-02-08 09:40:00,36.71,36.86,36.16,36.16,11600.0,35.574,35.7193,35.041,35.041,11600.0
2010-02-08 09:50:00,36.23,36.51,36.09,36.37,10400.0,35.1088,35.3801,34.9731,35.2445,10400.0
2010-02-08 10:00:00,36.42,36.98,36.42,36.85,13600.0,35.2929,35.8356,35.2929,35.7096,13600.0
2010-02-08 10:10:00,36.87,37.2,36.86,37.1,29700.0,35.729,36.0488,35.7193,35.9519,29700.0
2010-02-08 10:20:00,37.0,37.1,36.84,37.1,22100.0,35.855,35.9519,35.6999,35.9519,22100.0
2010-02-08 10:30:00,37.15,37.37,37.12,37.24,34000.0,36.0003,36.2135,35.9713,36.0876,34000.0
2010-02-08 10:40:00,37.2,37.21,37.0,37.1,16900.0,36.0488,36.0585,35.855,35.9519,16900.0
2010-02-08 10:50:00,37.13,37.47,37.01,37.38,26500.0,35.981,36.3104,35.8647,36.2232,26500.0
2010-02-08 11:00:00,37.43,37.53,37.36,37.45,21600.0,36.2717,36.3686,36.2038,36.2911,21600.0
2010-02-08 11:10:00,37.46,37.52,37.21,37.21,14400.0,36.3007,36.3589,36.0585,36.0585,14400.0
2010-02-08 11:20:00,37.21,37.5,37.21,37.46,6600.0,36.0585,36.3395,36.0585,36.3007,6600.0
2010-02-08 11:30:00,37.43,37.51,37.42,37.44,15800.0,36.2717,36.3492,36.262,36.2814,15800.0
2010-02-08 11:40:00,37.47,37.61,37.38,37.57,16200.0,36.3104,36.4461,36.2232,36.4073,16200.0
2010-02-08 11:50:00,37.56,37.56,37.35,37.42,26800.0,36.3976,36.3976,36.1941,36.262,26800.0
2010-02-08 12:00:00,37.43,37.43,37.23,37.25,19300.0,36.2717,36.2717,36.0779,36.0972,19300.0
2010-02-08 12:10:00,37.26,37.33,37.22,37.26,18200.0,36.1069,36.1748,36.0682,36.1069,18200.0
2010-02-08 12:20:00,37.27,37.27,37.1,37.12,5500.0,36.1166,36.1166,35.9519,35.9713,5500.0
2010-02-08 12:30:00,37.15,37.15,36.93,36.93,5400.0,36.0003,36.0003,35.7871,35.7871,5400.0
2010-02-08 12:40:00,36.94,36.96,36.75,36.78,10700.0,35.7968,35.8162,35.6127,35.6418,10700.0
2010-02-08 12:50:00,36.8,36.91,36.8,36.91,3100.0,35.6612,35.7678,35.6612,35.7678,3100.0
2010-02-08 13:00:00,36.89,36.95,36.72,36.73,6900.0,35.7484,35.8065,35.5836,35.5933,6900.0
2010-02-08 13:10:00,36.74,36.77,36.71,36.72,10400.0,35.603,35.6321,35.574,35.5836,10400.0
2010-02-08 13:20:00,36.73,36.76,36.73,36.76,800.0,35.5933,35.6224,35.5933,35.6224,800.0
2010-02-08 13:30:00,36.78,36.87,36.71,36.73,6700.0,35.6418,35.729,35.574,35.5933,6700.0
2010-02-08 13:40:00,36.76,36.76,36.54,36.57,8900.0,35.6224,35.6224,35.4092,35.4383,8900.0
2010-02-08 13:50:00,36.57,36.73,36.57,36.61,4900.0,35.4383,35.5933,35.4383,35.477,4900.0
2010-02-08 14:00:00,36.61,36.84,36.61,36.83,7100.0,35.477,35.6999,35.477,35.6902,7100.0
2010-02-08 14:10:00,36.82,36.82,36.75,36.75,2800.0,35.6806,35.6806,35.6127,35.6127,2800.0
2010-02-08 14:20:00,36.73,36.76,36.66,36.75,5700.0,35.5933,35.6224,35.5255,35.6127,5700.0
2010-02-08 14:30:00,36.75,36.75,36.55,36.55,3500.0,35.6127,35.6127,35.4189,35.4189,3500.0
2010-02-08 14:40:00,36.54,36.69,36.54,36.69,7300.0,35.4092,35.5546,35.4092,35.5546,7300.0
2010-02-08 14:50:00,36.71,36.79,36.71,36.78,25400.0,35.574,35.6515,35.574,35.6418,25400.0
2010-02-08 15:00:00,36.79,36.82,36.63,36.67,23500.0,35.6515,35.6806,35.4964,35.5352,23500.0
2010-02-08 15:10:00,36.65,36.66,36.47,36.49,12600.0,35.5158,35.5255,35.3414,35.3608,12600.0
2010-02-08 15:20:00,36.49,36.55,36.45,36.52,10200.0,35.3608,35.4189,35.322,35.3898,10200.0
2010-02-08 15:30:00,36.55,36.66,36.55,36.6,11600.0,35.4189,35.5255,35.4189,35.4674,11600.0
2010-02-08 15:40:00,36.64,36.72,36.51,36.51,13300.0,35.5061,35.5836,35.3801,35.3801,13300.0
2010-02-08 15:50:00,36.52,36.52,36.33,36.37,21400.0,35.3898,35.3898,35.2057,35.2445,21400.0
2010-02-09 09:30:00,36.58,37.57,36.58,37.22,18000.0,35.448,36.4073,35.448,36.0682,18000.0
2010-02-09 09:40:00,37.24,37.43,36.5,36.66,35800.0,36.0876,36.2717,35.3705,35.5255,35800.0
2010-02-09 09:50:00,36.66,36.75,36.48,36.57,13100.0,35.5255,35.6127,35.3511,35.4383,13100.0
2010-02-09 10:00:00,36.52,36.62,36.26,36.31,32600.0,35.3898,35.4867,35.1379,35.1863,32600.0
2010-02-09 10:10:00,36.28,36.91,36.28,36.85,11200.0,35.1573,35.7678,35.1573,35.7096,11200.0
2010-02-09 10:20:00,36.86,36.93,36.81,36.93,7600.0,35.7193,35.7871,35.6709,35.7871,7600.0
2010-02-09 10:30:00,36.91,36.91,36.55,36.55,15000.0,35.7678,35.7678,35.4189,35.4189,15000.0
2010-02-09 10:40:00,36.62,36.62,36.44,36.59,8900.0,35.4867,35.4867,35.3123,35.4577,8900.0
2010-02-09 10:50:00,36.58,36.58,36.23,36.28,24500.0,35.448,35.448,35.1088,35.1573,24500.0
2010-02-09 11:00:00,36.26,36.38,36.12,36.24,22300.0,35.1379,35.2542,35.0022,35.1185,22300.0
2010-02-09 11:10:00,36.24,36.38,36.14,36.36,32900.0,35.1185,35.2542,35.0216,35.2348,32900.0
2010-02-09 11:20:00,36.39,36.41,36.29,36.3,9800.0,35.2639,35.2832,35.167,35.1766,9800.0
2010-02-09 11:30:00,36.27,36.83,36.2,36.8,11700.0,35.1476,35.6902,35.0797,35.6612,11700.0
2010-02-09 11:40:00,36.75,36.83,36.59,36.65,7700.0,35.6127,35.6902,35.4577,35.5158,7700.0
2010-02-09 11:50:00,36.7,36.85,36.62,36.72,30400.0,35.5643,35.7096,35.4867,35.5836,30400.0
2010-02-09 12:00:00,36.77,37.23,36.75,37.23,36700.0,35.6321,36.0779,35.6127,36.0779,36700.0
2010-02-09 12:10:00,37.19,37.4,37.14,37.34,15300.0,36.0391,36.2426,35.9906,36.1845,15300.0
2010-02-09 12:20:00,37.31,37.48,37.24,37.31,12300.0,36.1554,36.3201,36.0876,36.1554,12300.0
2010-02-09 12:30:00,37.27,37.36,37.18,37.22,14400.0,36.1166,36.2038,36.0294,36.0682,14400.0
2010-02-09 12:40:00,37.27,37.27,36.76,36.95,16700.0,36.1166,36.1166,35.6224,35.8065,16700.0
2010-02-09 12:50:00,36.91,37.0,36.81,37.0,7800.0,35.7678,35.855,35.6709,35.855,7800.0
2010-02-09 13:00:00,37.0,37.14,37.0,37.0,8200.0,35.855,35.9906,35.855,35.855,8200.0
2010-02-09 13:10:00,37.0,37.04,36.76,36.78,10600.0,35.855,35.8937,35.6224,35.6418,10600.0
2010-02-09 13:20:00,36.78,36.79,36.72,36.74,7600.0,35.6418,35.6515,35.5836,35.603,7600.0
2010-02-09 13:30:00,36.76,36.85,36.69,36.81,12300.0,35.6224,35.7096,35.5546,35.6709,12300.0
2010-02-09 13:40:00,36.84,36.9,36.72,36.85,14500.0,35.6999,35.7581,35.5836,35.7096,14500.0
2010-02-09 13:50:00,36.85,36.93,36.84,36.9,6400.0,35.7096,35.7871,35.6999,35.7581,6400.0
2010-02-09 14:00:00,36.9,36.94,36.87,36.88,3400.0,35.7581,35.7968,35.729,35.7387,3400.0
2010-02-09 14:10:00,36.89,36.98,36.82,36.85,12000.0,35.7484,35.8356,35.6806,35.7096,12000.0
2010-02-09 14:20:00,36.84,36.91,36.8,36.91,5900.0,35.6999,35.7678,35.6612,35.7678,5900.0
2010-02-09 14:30:00,36.92,37.09,36.86,36.86,10800.0,35.7775,35.9422,35.7193,35.7193,10800.0
2010-02-09 14:40:00,36.85,36.9,36.77,36.86,12800.0,35.7096,35.7581,35.6321,35.7193,12800.0
2010-02-09 14:50:00,36.85,36.85,36.76,36.81,6900.0,35.7096,35.7096,35.6224,35.6709,6900.0
2010-02-09 15:00:00,36.81,36.85,36.79,36.8,1700.0,35.6709,35.7096,35.6515,35.6612,1700.0
2010-02-09 15:10:00,36.79,37.02,36.77,36.93,9100.0,35.6515,35.8744,35.6321,35.7871,9100.0
2010-02-09 15:20:00,36.96,37.05,36.88,36.91,10100.0,35.8162,35.9034,35.7387,35.7678,10100.0
2010-02-09 15:30:00,36.91,36.97,36.88,36.93,10500.0,35.7678,35.8259,35.7387,35.7871,10500.0
2010-02-09 15:40:00,36.93,36.94,36.83,36.89,12500.0,35.7871,35.7968,35.6902,35.7484,12500.0
2010-02-09 15:50:00,36.89,36.91,36.78,36.91,28400.0,35.7484,35.7678,35.6418,35.7678,28400.0
2010-02-10 09:30:00,36.81,37.25,36.81,36.83,12000.0,35.6709,36.0972,35.6709,35.6902,12000.0
2010-02-10 09:40:00,36.87,36.87,36.59,36.77,6000.0,35.729,35.729,35.4577,35.6321,6000.0
2010-02-10 09:50:00,36.89,36.95,36.77,36.78,2700.0,35.7484,35.8065,35.6321,35.6418,2700.0
2010-02-10 10:00:00,36.73,36.73,36.22,36.26,6100.0,35.5933,35.5933,35.0991,35.1379,6100.0
2010-02-10 10:10:00,36.21,36.38,36.1,36.38,16500.0,35.0894,35.2542,34.9828,35.2542,16500.0
2010-02-10 10:20:00,36.36,36.5,36.21,36.36,11000.0,35.2348,35.3705,35.0894,35.2348,11000.0
2010-02-10 10:30:00,36.35,36.5,36.17,36.17,37300.0,35.2251,35.3705,35.0507,35.0507,37300.0
2010-02-10 10:40:00,36.18,36.28,36.12,36.16,6200.0,35.0604,35.1573,35.0022,35.041,6200.0
2010-02-10 10:50:00,36.23,36.37,36.17,36.27,12300.0,35.1088,35.2445,35.0507,35.1476,12300.0
2010-02-10 11:00:00,36.27,36.34,36.12,36.25,8800.0,35.1476,35.2154,35.0022,35.1282,8800.0
2010-02-10 11:10:00,36.26,36.36,36.19,36.19,11300.0,35.1379,35.2348,35.07,35.07,11300.0
2010-02-10 11:20:00,36.19,36.39,36.19,36.35,8800.0,35.07,35.2639,35.07,35.2251,8800.0
2010-02-10 11:30:00,36.32,36.35,36.27,36.28,7300.0,35.196,35.2251,35.1476,35.1573,7300.0
2010-02-10 11:40:00,36.28,36.3,36.1,36.21,9900.0,35.1573,35.1766,34.9828,35.0894,9900.0
2010-02-10 11:50:00,36.17,36.19,36.03,36.08,9000.0,35.0507,35.07,34.915,34.9635,9000.0
2010-02-10 12:00:00,36.08,36.31,36.08,36.19,6100.0,34.9635,35.1863,34.9635,35.07,6100.0
2010-02-10 12:10:00,36.17,36.17,36.06,36.09,9300.0,35.0507,35.0507,34.9441,34.9731,9300.0
2010-02-10 12:20:00,36.11,36.26,36.09,36.24,14200.0,34.9925,35.1379,34.9731,35.1185,14200.0
2010-02-10 12:30:00,36.26,36.39,36.21,36.29,8200.0,35.1379,35.2639,35.0894,35.167,8200.0
2010-02-10 12:40:00,36.3,36.43,36.3,36.35,4300.0,35.1766,35.3026,35.1766,35.2251,4300.0
2010-02-10 12:50:00,36.37,36.43,36.32,36.38,4800.0,35.2445,35.3026,35.196,35.2542,4800.0
2010-02-10 13:00:00,36.36,36.4,36.34,36.4,4400.0,35.2348,35.2735,35.2154,35.2735,4400.0
2010-02-10 13:10:00,36.38,36.49,36.34,36.37,10300.0,35.2542,35.3608,35.2154,35.2445,10300.0
2010-02-10 13:20:00,36.37,36.54,36.35,36.48,5200.0,35.2445,35.4092,35.2251,35.3511,5200.0
2010-02-10 13:30:00,36.48,36.5,36.35,36.39,8300.0,35.3511,35.3705,35.2251,35.2639,8300.0
2010-02-10 13:40:00,36.37,36.45,36.3,36.31,5400.0,35.2445,35.322,35.1766,35.1863,5400.0
2010-02-10 13:50:00,36.3,36.37,36.23,36.28,11600.0,35.1766,35.2445,35.1088,35.1573,11600.0
2010-02-10 14:00:00,36.28,36.39,36.27,36.37,3900.0,35.1573,35.2639,35.1476,35.2445,3900.0
2010-02-10 14:10:00,36.35,36.37,36.24,36.37,9100.0,35.2251,35.2445,35.1185,35.2445,9100.0
2010-02-10 14:20:00,36.34,36.37,36.25,36.3,4500.0,35.2154,35.2445,35.1282,35.1766,4500.0
2010-02-10 14:30:00,36.27,36.33,36.2,36.23,4500.0,35.1476,35.2057,35.0797,35.1088,4500.0
2010-02-10 14:40:00,36.23,36.45,36.23,36.41,10000.0,35.1088,35.322,35.1088,35.2832,10000.0
2010-02-10 14:50:00,36.37,36.46,36.31,36.4,4200.0,35.2445,35.3317,35.1863,35.2735,4200.0
2010-02-10 15:00:00,36.39,36.53,36.36,36.45,5700.0,35.2639,35.3995,35.2348,35.322,5700.0
2010-02-10 15:10:00,36.44,36.49,36.35,36.37,6900.0,35.3123,35.3608,35.2251,35.2445,6900.0
2010-02-10 15:20:00,36.38,36.46,36.38,36.42,5100.0,35.2542,35.3317,35.2542,35.2929,5100.0
2010-02-10 15:30:00,36.42,36.43,36.32,36.34,10400.0,35.2929,35.3026,35.196,35.2154,10400.0
2010-02-10 15:40:00,36.3,36.4,36.29,36.38,12500.0,35.1766,35.2735,35.167,35.2542,12500.0
2010-02-10 15:50:00,36.33,36.44,36.3,36.4,20100.0,35.2057,35.3123,35.1766,35.2735,20100.0
2010-02-11 09:30:00,36.44,36.59,36.3,36.52,5700.0,35.3123,35.4577,35.1766,35.3898,5700.0
2010-02-11 09:40:00,36.5,36.57,36.27,36.48,5700.0,35.3705,35.4383,35.1476,35.3511,5700.0
2010-02-11 09:50:00,36.56,36.72,36.45,36.7,3700.0,35.4286,35.5836,35.322,35.5643,3700.0
2010-02-11 10:00:00,36.51,36.84,36.51,36.83,8200.0,35.3801,35.6999,35.3801,35.6902,8200.0
2010-02-11 10:10:00,36.85,36.96,36.72,36.84,8000.0,35.7096,35.8162,35.5836,35.6999,8000.0
2010-02-11 10:20:00,36.9,36.93,36.77,36.93,9400.0,35.7581,35.7871,35.6321,35.7871,9400.0
2010-02-11 10:30:00,36.87,36.92,36.8,36.92,13400.0,35.729,35.7775,35.6612,35.7775,13400.0
2010-02-11 10:40:00,36.89,36.92,36.77,36.78,7100.0,35.7484,35.7775,35.6321,35.6418,7100.0
2010-02-11 10:50:00,36.84,36.86,36.73,36.76,17400.0,35.6999,35.7193,35.5933,35.6224,17400.0
2010-02-11 11:00:00,36.79,36.86,36.76,36.84,5200.0,35.6515,35.7193,35.6224,35.6999,5200.0
2010-02-11 11:10:00,36.85,36.91,36.85,36.87,4900.0,35.7096,35.7678,35.7096,35.729,4900.0
2010-02-11 11:20:00,36.83,37.1,36.83,36.97,25700.0,35.6902,35.9519,35.6902,35.8259,25700.0
2010-02-11 11:30:00,36.97,37.05,36.97,37.04,12900.0,35.8259,35.9034,35.8259,35.8937,12900.0
2010-02-11 11:40:00,37.04,37.36,36.99,37.36,29300.0,35.8937,36.2038,35.8453,36.2038,29300.0
2010-02-11 11:50:00,37.33,37.36,37.22,37.23,12700.0,36.1748,36.2038,36.0682,36.0779,12700.0
2010-02-11 12:00:00,37.24,37.32,37.24,37.29,17500.0,36.0876,36.1651,36.0876,36.136,17500.0
2010-02-11 12:10:00,37.3,37.32,37.25,37.29,16900.0,36.1457,36.1651,36.0972,36.136,16900.0
2010-02-11 12:20:00,37.29,37.32,37.26,37.31,16100.0,36.136,36.1651,36.1069,36.1554,16100.0
2010-02-11 12:30:00,37.31,37.32,37.24,37.31,25100.0,36.1554,36.1651,36.0876,36.1554,25100.0
2010-02-11 12:40:00,37.3,37.32,37.22,37.22,11700.0,36.1457,36.1651,36.0682,36.0682,11700.0
2010-02-11 12:50:00,37.24,37.3,37.2,37.25,13200.0,36.0876,36.1457,36.0488,36.0972,13200.0
2010-02-11 13:00:00,37.21,37.29,37.21,37.27,10800.0,36.0585,36.136,36.0585,36.1166,10800.0
2010-02-11 13:10:00,37.28,37.32,37.26,37.32,19800.0,36.1263,36.1651,36.1069,36.1651,19800.0
2010-02-11 13:20:00,37.32,37.32,37.26,37.26,27700.0,36.1651,36.1651,36.1069,36.1069,27700.0
2010-02-11 13:30:00,37.29,37.37,37.28,37.37,34600.0,36.136,36.2135,36.1263,36.2135,34600.0
2010-02-11 13:40:00,37.38,37.58,37.37,37.5,26600.0,36.2232,36.417,36.2135,36.3395,26600.0
2010-02-11 13:50:00,37.41,37.54,37.41,37.52,5700.0,36.2523,36.3783,36.2523,36.3589,5700.0
2010-02-11 14:00:00,37.53,37.63,37.52,37.63,8700.0,36.3686,36.4655,36.3589,36.4655,8700.0
2010-02-11 14:10:00,37.61,37.65,37.49,37.59,20000.0,36.4461,36.4849,36.3298,36.4267,20000.0
2010-02-11 14:20:00,37.59,37.77,37.56,37.74,12200.0,36.4267,36.6012,36.3976,36.5721,12200.0
2010-02-11 14:30:00,37.71,37.77,37.59,37.71,19400.0,36.543,36.6012,36.4267,36.543,19400.0
2010-02-11 14:40:00,37.73,37.89,37.72,37.83,20200.0,36.5624,36.7174,36.5527,36.6593,20200.0
2010-02-11 14:50:00,37.83,37.94,37.72,37.84,21100.0,36.6593,36.7659,36.5527,36.669,21100.0
2010-02-11 15:00:00,37.84,37.89,37.68,37.76,24800.0,36.669,36.7174,36.5139,36.5915,24800.0
2010-02-11 15:10:00,37.79,37.95,37.79,37.89,9100.0,36.6205,36.7756,36.6205,36.7174,9100.0
2010-02-11 15:20:00,37.87,38.01,37.87,37.95,17000.0,36.6981,36.8337,36.6981,36.7756,17000.0
2010-02-11 15:30:00,37.94,37.99,37.82,37.88,14000.0,36.7659,36.8143,36.6496,36.7077,14000.0
2010-02-11 15:40:00,37.88,37.98,37.86,37.87,19200.0,36.7077,36.8047,36.6884,36.6981,19200.0
2010-02-11 15:50:00,37.84,38.13,37.84,38.04,42100.0,36.669,36.95,36.669,36.8628,42100.0
2010-02-12 09:30:00,37.58,37.76,37.2,37.53,26800.0,36.417,36.5915,36.0488,36.3686,26800.0
2010-02-12 09:40:00,37.52,37.83,37.52,37.79,15600.0,36.3589,36.6593,36.3589,36.6205,15600.0
2010-02-12 09:50:00,37.78,38.03,37.56,38.0,18600.0,36.6108,36.8531,36.3976,36.824,18600.0
2010-02-12 10:00:00,37.97,38.24,37.84,38.24,16800.0,36.795,37.0566,36.669,37.0566,16800.0
2010-02-12 10:10:00,38.21,38.48,38.04,38.3,24200.0,37.0275,37.2892,36.8628,37.1147,24200.0
2010-02-12 10:20:00,38.26,38.47,38.14,38.34,16700.0,37.076,37.2795,36.9597,37.1535,16700.0
2010-02-12 10:30:00,38.35,38.36,38.02,38.02,12600.0,37.1632,37.1729,36.8434,36.8434,12600.0
2010-02-12 10:40:00,38.03,38.08,37.83,37.95,15100.0,36.8531,36.9016,36.6593,36.7756,15100.0
2010-02-12 10:50:00,37.91,37.96,37.84,37.9,15400.0,36.7368,36.7853,36.669,36.7271,15400.0
2010-02-12 11:00:00,37.84,37.9,37.81,37.83,4700.0,36.669,36.7271,36.6399,36.6593,4700.0
2010-02-12 11:10:00,37.81,37.83,37.74,37.81,11700.0,36.6399,36.6593,36.5721,36.6399,11700.0
2010-02-12 11:20:00,37.82,37.9,37.77,37.81,11400.0,36.6496,36.7271,36.6012,36.6399,11400.0
2010-02-12 11:30:00,37.78,37.9,37.78,37.88,14200.0,36.6108,36.7271,36.6108,36.7077,14200.0
2010-02-12 11:40:00,37.88,37.9,37.81,37.87,11600.0,36.7077,36.7271,36.6399,36.6981,11600.0
2010-02-12 11:50:00,37.84,37.94,37.83,37.94,6800.0,36.669,36.7659,36.6593,36.7659,6800.0
2010-02-12 12:00:00,37.94,38.31,37.94,38.31,9500.0,36.7659,37.1244,36.7659,37.1244,9500.0
2010-02-12 12:10:00,38.35,38.53,38.35,38.48,10700.0,37.1632,37.3376,37.1632,37.2892,10700.0
2010-02-12 12:20:00,38.46,38.55,38.46,38.51,11000.0,37.2698,37.357,37.2698,37.3183,11000.0
2010-02-12 12:30:00,38.55,38.55,38.46,38.5,8900.0,37.357,37.357,37.2698,37.3086,8900.0
2010-02-12 12:40:00,38.5,38.5,38.4,38.4,6100.0,37.3086,37.3086,37.2117,37.2117,6100.0
2010-02-12 12:50:00,38.33,38.35,38.19,38.21,5900.0,37.1438,37.1632,37.0082,37.0275,5900.0
2010-02-12 13:00:00,38.22,38.27,38.17,38.19,6500.0,37.0372,37.0857,36.9888,37.0082,6500.0
2010-02-12 13:10:00,38.19,38.22,38.06,38.1,10000.0,37.0082,37.0372,36.8822,36.9209,10000.0
2010-02-12 13:20:00,38.08,38.19,38.05,38.09,15500.0,36.9016,37.0082,36.8725,36.9112,15500.0
2010-02-12 13:30:00,38.07,38.07,37.98,38.03,3200.0,36.8919,36.8919,36.8047,36.8531,3200.0
2010-02-12 13:40:00,38.03,38.3,38.0,38.14,3600.0,36.8531,37.1147,36.824,36.9597,3600.0
2010-02-12 13:50:00,38.15,38.23,38.13,38.18,2900.0,36.9694,37.0469,36.95,36.9985,2900.0
2010-02-12 14:00:00,38.17,38.35,38.17,38.28,16900.0,36.9888,37.1632,36.9888,37.0954,16900.0
2010-02-12 14:10:00,38.28,38.39,38.25,38.36,7200.0,37.0954,37.202,37.0663,37.1729,7200.0
2010-02-12 14:20:00,38.34,38.38,38.27,38.38,7500.0,37.1535,37.1923,37.0857,37.1923,7500.0
2010-02-12 14:30:00,38.35,38.35,38.16,38.22,4800.0,37.1632,37.1632,36.9791,37.0372,4800.0
2010-02-12 14:40:00,38.2,38.2,38.08,38.08,7000.0,37.0178,37.0178,36.9016,36.9016,7000.0
2010-02-12 14:50:00,38.12,38.22,38.1,38.1,6600.0,36.9403,37.0372,36.9209,36.9209,6600.0
2010-02-12 15:00:00,38.11,38.25,37.94,38.22,14100.0,36.9306,37.0663,36.7659,37.0372,14100.0
2010-02-12 15:10:00,38.23,38.23,38.11,38.18,7300.0,37.0469,37.0469,36.9306,36.9985,7300.0
2010-02-12 15:20:00,38.19,38.25,38.13,38.14,5500.0,37.0082,37.0663,36.95,36.9597,5500.0
2010-02-12 15:30:00,38.17,38.28,38.12,38.27,11300.0,36.9888,37.0954,36.9403,37.0857,11300.0
2010-02-12 15:40:00,38.24,38.57,38.23,38.57,21200.0,37.0566,37.3764,37.0469,37.3764,21200.0
2010-02-12 15:50:00,38.57,38.67,38.48,38.66,65100.0,37.3764,37.4733,37.2892,37.4636,65100.0
2010-02-16 09:30:00,38.92,39.5,38.92,39.22,14300.0,37.7156,38.2776,37.7156,38.0063,14300.0
2010-02-16 09:40:00,39.24,39.31,39.0,39.12,13000.0,38.0257,38.0935,37.7931,37.9094,13000.0
2010-02-16 09:50:00,39.13,39.28,39.13,39.17,10200.0,37.9191,38.0644,37.9191,37.9578,10200.0
2010-02-16 10:00:00,39.13,39.26,39.05,39.08,16800.0,37.9191,38.045,37.8415,37.8706,16800.0
2010-02-16 10:10:00,39.04,39.3,38.98,39.3,12800.0,37.8318,38.0838,37.7737,38.0838,12800.0
2010-02-16 10:20:00,39.32,39.4,39.16,39.31,9400.0,38.1032,38.1807,37.9481,38.0935,9400.0
2010-02-16 10:30:00,39.37,39.4,39.22,39.36,10700.0,38.1516,38.1807,38.0063,38.1419,10700.0
2010-02-16 10:40:00,39.35,39.39,39.13,39.13,9100.0,38.1323,38.171,37.9191,37.9191,9100.0
2010-02-16 10:50:00,39.09,39.11,38.82,38.96,11400.0,37.8803,37.8997,37.6187,37.7543,11400.0
2010-02-16 11:00:00,38.97,39.23,38.97,39.23,6200.0,37.764,38.016,37.764,38.016,6200.0
2010-02-16 11:10:00,39.25,39.4,39.16,39.3,25300.0,38.0354,38.1807,37.9481,38.0838,25300.0
2010-02-16 11:20:00,39.29,39.48,39.26,39.48,10300.0,38.0741,38.2582,38.045,38.2582,10300.0
2010-02-16 11:30:00,39.47,39.61,39.4,39.56,17800.0,38.2485,38.3842,38.1807,38.3358,17800.0
2010-02-16 11:40:00,39.55,39.62,39.51,39.52,11300.0,38.3261,38.3939,38.2873,38.297,11300.0
2010-02-16 11:50:00,39.56,39.62,39.48,39.61,19700.0,38.3358,38.3939,38.2582,38.3842,19700.0
2010-02-16 12:00:00,39.6,39.61,39.37,39.38,17100.0,38.3745,38.3842,38.1516,38.1613,17100.0
2010-02-16 12:10:00,39.37,39.47,39.3,39.46,7000.0,38.1516,38.2485,38.0838,38.2389,7000.0
2010-02-16 12:20:00,39.45,39.46,39.34,39.42,12700.0,38.2292,38.2389,38.1226,38.2001,12700.0
2010-02-16 12:30:00,39.42,39.5,39.35,39.5,10500.0,38.2001,38.2776,38.1323,38.2776,10500.0
2010-02-16 12:40:00,39.48,39.57,39.42,39.45,12500.0,38.2582,38.3454,38.2001,38.2292,12500.0
2010-02-16 12:50:00,39.41,39.51,39.4,39.43,7500.0,38.1904,38.2873,38.1807,38.2098,7500.0
2010-02-16 13:00:00,39.42,39.42,39.33,39.33,13000.0,38.2001,38.2001,38.1129,38.1129,13000.0
2010-02-16 13:10:00,39.33,39.49,39.33,39.45,8000.0,38.1129,38.2679,38.1129,38.2292,8000.0
2010-02-16 13:20:00,39.45,39.59,39.35,39.56,12300.0,38.2292,38.3648,38.1323,38.3358,12300.0
2010-02-16 13:30:00,39.59,39.6,39.4,39.4,5500.0,38.3648,38.3745,38.1807,38.1807,5500.0
2010-02-16 13:40:00,39.4,39.45,39.36,39.36,4000.0,38.1807,38.2292,38.1419,38.1419,4000.0
2010-02-16 13:50:00,39.35,39.54,39.35,39.53,8100.0,38.1323,38.3164,38.1323,38.3067,8100.0
2010-02-16 14:00:00,39.53,39.53,39.29,39.29,4500.0,38.3067,38.3067,38.0741,38.0741,4500.0
2010-02-16 14:10:00,39.3,39.38,39.26,39.36,4900.0,38.0838,38.1613,38.045,38.1419,4900.0
2010-02-16 14:20:00,39.37,39.38,39.32,39.37,5200.0,38.1516,38.1613,38.1032,38.1516,5200.0
2010-02-16 14:30:00,39.34,39.38,39.26,39.35,4500.0,38.1226,38.1613,38.045,38.1323,4500.0
2010-02-16 14:40:00,39.36,39.5,39.35,39.45,3700.0,38.1419,38.2776,38.1323,38.2292,3700.0
2010-02-16 14:50:00,39.48,39.63,39.45,39.56,13500.0,38.2582,38.4036,38.2292,38.3358,13500.0
2010-02-16 15:00:00,39.56,39.56,39.36,39.37,15100.0,38.3358,38.3358,38.1419,38.1516,15100.0
2010-02-16 15:10:00,39.39,39.46,39.3,39.31,19600.0,38.171,38.2389,38.0838,38.0935,19600.0
2010-02-16 15:20:00,39.3,39.38,39.26,39.34,9600.0,38.0838,38.1613,38.045,38.1226,9600.0
2010-02-16 15:30:00,39.35,39.55,39.34,39.51,15300.0,38.1323,38.3261,38.1226,38.2873,15300.0
2010-02-16 15:40:00,39.51,39.56,39.47,39.55,13900.0,38.2873,38.3358,38.2485,38.3261,13900.0
2010-02-16 15:50:00,39.54,39.65,39.53,39.65,25300.0,38.3164,38.423,38.3067,38.423,25300.0
2010-02-17 09:30:00,39.91,40.0,39.19,39.9,18500.0,38.6749,38.7621,37.9772,38.6652,18500.0
2010-02-17 09:40:00,39.81,40.0,39.7,39.96,14700.0,38.578,38.7621,38.4714,38.7234,14700.0
2010-02-17 09:50:00,40.0,40.04,39.85,39.94,37500.0,38.7621,38.8009,38.6168,38.704,37500.0
2010-02-17 10:00:00,39.97,40.0,39.85,39.87,5600.0,38.7331,38.7621,38.6168,38.6362,5600.0
2010-02-17 10:10:00,39.86,40.0,39.86,40.0,24800.0,38.6265,38.7621,38.6265,38.7621,24800.0
2010-02-17 10:20:00,40.0,40.05,39.97,39.99,31900.0,38.7621,38.8106,38.7331,38.7524,31900.0
2010-02-17 10:30:00,40.0,40.02,39.92,40.0,27200.0,38.7621,38.7815,38.6846,38.7621,27200.0
2010-02-17 10:40:00,39.98,40.03,39.94,39.98,27700.0,38.7428,38.7912,38.704,38.7428,27700.0
2010-02-17 10:50:00,40.0,40.0,39.96,40.0,13200.0,38.7621,38.7621,38.7234,38.7621,13200.0
2010-02-17 11:00:00,40.0,40.0,39.95,39.99,21600.0,38.7621,38.7621,38.7137,38.7524,21600.0
2010-02-17 11:10:00,39.95,39.99,39.86,39.97,20300.0,38.7137,38.7524,38.6265,38.7331,20300.0
2010-02-17 11:20:00,39.97,40.0,39.86,39.88,24600.0,38.7331,38.7621,38.6265,38.6459,24600.0
2010-02-17 11:30:00,39.89,40.0,39.86,39.99,21300.0,38.6555,38.7621,38.6265,38.7524,21300.0
2010-02-17 11:40:00,39.99,39.99,39.86,39.86,11100.0,38.7524,38.7524,38.6265,38.6265,11100.0
2010-02-17 11:50:00,39.88,39.91,39.85,39.86,10700.0,38.6459,38.6749,38.6168,38.6265,10700.0
2010-02-17 12:00:00,39.91,39.99,39.87,39.95,13100.0,38.6749,38.7524,38.6362,38.7137,13100.0
2010-02-17 12:10:00,39.95,39.96,39.9,39.95,4500.0,38.7137,38.7234,38.6652,38.7137,4500.0
2010-02-17 12:20:00,39.95,39.96,39.91,39.93,5100.0,38.7137,38.7234,38.6749,38.6943,5100.0
2010-02-17 12:30:00,39.94,39.95,39.9,39.94,4100.0,38.704,38.7137,38.6652,38.704,4100.0
2010-02-17 12:40:00,39.94,39.97,39.91,39.94,17600.0,38.704,38.7331,38.6749,38.704,17600.0
2010-02-17 12:50:00,39.95,40.0,39.94,39.96,9800.0,38.7137,38.7621,38.704,38.7234,9800.0
2010-02-17 13:00:00,39.95,39.99,39.95,39.95,10400.0,38.7137,38.7524,38.7137,38.7137,10400.0
2010-02-17 13:10:00,39.96,39.96,39.9,39.93,6600.0,38.7234,38.7234,38.6652,38.6943,6600.0
2010-02-17 13:20:00,39.93,39.96,39.9,39.95,5900.0,38.6943,38.7234,38.6652,38.7137,5900.0
2010-02-17 13:30:00,39.95,40.0,39.91,39.98,18700.0,38.7137,38.7621,38.6749,38.7428,18700.0
2010-02-17 13:40:00,39.96,39.96,39.92,39.95,7300.0,38.7234,38.7234,38.6846,38.7137,7300.0
2010-02-17 13:50:00,39.94,39.96,39.93,39.95,4900.0,38.704,38.7234,38.6943,38.7137,4900.0
2010-02-17 14:00:00,39.93,39.99,39.92,39.98,27100.0,38.6943,38.7524,38.6846,38.7428,27100.0
2010-02-17 14:10:00,39.98,39.98,39.92,39.93,24500.0,38.7428,38.7428,38.6846,38.6943,24500.0
2010-02-17 14:20:00,39.93,40.0,39.91,40.0,29400.0,38.6943,38.7621,38.6749,38.7621,29400.0
2010-02-17 14:30:00,39.99,40.01,39.97,40.0,27900.0,38.7524,38.7718,38.7331,38.7621,27900.0
2010-02-17 14:40:00,39.99,40.11,39.99,40.01,18900.0,38.7524,38.8687,38.7524,38.7718,18900.0
2010-02-17 14:50:00,39.99,40.21,39.99,40.21,17200.0,38.7524,38.9656,38.7524,38.9656,17200.0
2010-02-17 15:00:00,40.15,40.17,40.08,40.09,20700.0,38.9075,38.9269,38.8397,38.8494,20700.0
2010-02-17 15:10:00,40.09,40.12,40.08,40.09,21500.0,38.8494,38.8784,38.8397,38.8494,21500.0
2010-02-17 15:20:00,40.08,40.13,40.05,40.1,17300.0,38.8397,38.8881,38.8106,38.859,17300.0
2010-02-17 15:30:00,40.1,40.25,40.09,40.22,21800.0,38.859,39.0044,38.8494,38.9753,21800.0
2010-02-17 15:40:00,40.21,40.22,40.1,40.13,22900.0,38.9656,38.9753,38.859,38.8881,22900.0
2010-02-17 15:50:00,40.14,40.3,40.12,40.22,45800.0,38.8978,39.0529,38.8784,38.9753,45800.0
2010-02-18 09:30:00,40.18,40.25,39.79,40.16,15800.0,38.9366,39.0044,38.5586,38.9172,15800.0
2010-02-18 09:40:00,40.17,40.21,39.75,39.85,15200.0,38.9269,38.9656,38.5199,38.6168,15200.0
2010-02-18 09:50:00,39.84,40.01,39.84,39.87,13200.0,38.6071,38.7718,38.6071,38.6362,13200.0
2010-02-18 10:00:00,39.92,40.1,39.82,40.09,6700.0,38.6846,38.859,38.5877,38.8494,6700.0
2010-02-18 10:10:00,40.09,40.15,40.05,40.11,7700.0,38.8494,38.9075,38.8106,38.8687,7700.0
2010-02-18 10:20:00,40.1,40.15,40.05,40.1,5900.0,38.859,38.9075,38.8106,38.859,5900.0
2010-02-18 10:30:00,40.1,40.2,40.06,40.2,15900.0,38.859,38.956,38.8203,38.956,15900.0
2010-02-18 10:40:00,40.22,40.23,40.15,40.19,6000.0,38.9753,38.985,38.9075,38.9463,6000.0
2010-02-18 10:50:00,40.18,40.51,40.17,40.42,16000.0,38.9366,39.2564,38.9269,39.1691,16000.0
2010-02-18 11:00:00,40.48,40.5,40.41,40.41,4200.0,39.2273,39.2467,39.1595,39.1595,4200.0
2010-02-18 11:10:00,40.39,40.42,40.22,40.23,12700.0,39.1401,39.1691,38.9753,38.985,12700.0
2010-02-18 11:20:00,40.24,40.28,40.15,40.22,3600.0,38.9947,39.0335,38.9075,38.9753,3600.0
2010-02-18 11:30:00,40.17,40.19,40.1,40.14,7500.0,38.9269,38.9463,38.859,38.8978,7500.0
2010-02-18 11:40:00,40.19,40.25,40.15,40.17,4100.0,38.9463,39.0044,38.9075,38.9269,4100.0
2010-02-18 11:50:00,40.15,40.31,40.11,40.21,8400.0,38.9075,39.0625,38.8687,38.9656,8400.0
2010-02-18 12:00:00,40.21,40.25,40.15,40.16,11100.0,38.9656,39.0044,38.9075,38.9172,11100.0
2010-02-18 12:10:00,40.21,40.26,40.15,40.16,7500.0,38.9656,39.0141,38.9075,38.9172,7500.0
2010-02-18 12:20:00,40.15,40.18,40.15,40.15,2800.0,38.9075,38.9366,38.9075,38.9075,2800.0
2010-02-18 12:30:00,40.15,40.17,40.15,40.16,6400.0,38.9075,38.9269,38.9075,38.9172,6400.0
2010-02-18 12:40:00,40.16,40.22,40.16,40.21,2600.0,38.9172,38.9753,38.9172,38.9656,2600.0
2010-02-18 12:50:00,40.21,40.26,40.17,40.26,1600.0,38.9656,39.0141,38.9269,39.0141,1600.0
2010-02-18 13:00:00,40.22,40.27,40.22,40.25,3700.0,38.9753,39.0238,38.9753,39.0044,3700.0
2010-02-18 13:10:00,40.27,40.28,40.22,40.25,4200.0,39.0238,39.0335,38.9753,39.0044,4200.0
2010-02-18 13:20:00,40.24,40.3,40.24,40.3,6700.0,38.9947,39.0529,38.9947,39.0529,6700.0
2010-02-18 13:30:00,40.29,40.54,40.29,40.51,9700.0,39.0432,39.2854,39.0432,39.2564,9700.0
2010-02-18 13:40:00,40.5,40.54,40.48,40.51,8100.0,39.2467,39.2854,39.2273,39.2564,8100.0
2010-02-18 13:50:00,40.51,40.73,40.51,40.71,12500.0,39.2564,39.4695,39.2564,39.4502,12500.0
2010-02-18 14:00:00,40.72,40.75,40.67,40.7,12900.0,39.4599,39.4889,39.4114,39.4405,12900.0
2010-02-18 14:10:00,40.7,40.82,40.65,40.82,9500.0,39.4405,39.5568,39.392,39.5568,9500.0
2010-02-18 14:20:00,40.84,41.08,40.78,40.91,38200.0,39.5761,39.8087,39.518,39.644,38200.0
2010-02-18 14:30:00,40.9,41.13,40.9,41.09,20700.0,39.6343,39.8572,39.6343,39.8184,20700.0
2010-02-18 14:40:00,41.08,41.24,41.06,41.24,31100.0,39.8087,39.9638,39.7893,39.9638,31100.0
2010-02-18 14:50:00,41.24,41.53,41.19,41.53,29300.0,39.9638,40.2448,39.9153,40.2448,29300.0
2010-02-18 15:00:00,41.51,41.52,41.33,41.45,45000.0,40.2254,40.2351,40.051,40.1673,45000.0
2010-02-18 15:10:00,41.47,41.5,41.4,41.5,18600.0,40.1866,40.2157,40.1188,40.2157,18600.0
2010-02-18 15:20:00,41.47,41.55,41.42,41.55,34800.0,40.1866,40.2642,40.1382,40.2642,34800.0
2010-02-18 15:30:00,41.54,41.63,41.47,41.51,62300.0,40.2545,40.3417,40.1866,40.2254,62300.0
2010-02-18 15:40:00,41.5,41.65,41.5,41.55,18300.0,40.2157,40.3611,40.2157,40.2642,18300.0
2010-02-18 15:50:00,41.55,41.67,41.53,41.59,54400.0,40.2642,40.3805,40.2448,40.3029,54400.0
2010-02-19 09:30:00,41.59,41.72,40.76,41.1,34300.0,40.3029,40.4289,39.4986,39.8281,34300.0
2010-02-19 09:40:00,41.1,41.5,41.1,41.3,18200.0,39.8281,40.2157,39.8281,40.0219,18200.0
2010-02-19 09:50:00,41.33,41.5,41.14,41.14,21400.0,40.051,40.2157,39.8669,39.8669,21400.0
2010-02-19 10:00:00,41.15,41.48,41.15,41.47,22300.0,39.8766,40.1963,39.8766,40.1866,22300.0
2010-02-19 10:10:00,41.46,41.62,41.42,41.61,16800.0,40.177,40.332,40.1382,40.3223,16800.0
2010-02-19 10:20:00,41.61,41.75,41.59,41.71,18900.0,40.3223,40.458,40.3029,40.4192,18900.0
2010-02-19 10:30:00,41.68,41.9,41.67,41.89,31800.0,40.3902,40.6033,40.3805,40.5937,31800.0
2010-02-19 10:40:00,41.89,42.16,41.82,41.94,29400.0,40.5937,40.8553,40.5258,40.6421,29400.0
2010-02-19 10:50:00,41.97,42.0,41.77,41.77,30300.0,40.6712,40.7002,40.4774,40.4774,30300.0
2010-02-19 11:00:00,41.79,41.81,41.49,41.62,20600.0,40.4967,40.5161,40.206,40.332,20600.0
2010-02-19 11:10:00,41.63,41.77,41.56,41.69,22900.0,40.3417,40.4774,40.2739,40.3998,22900.0
2010-02-19 11:20:00,41.68,41.8,41.66,41.76,11400.0,40.3902,40.5064,40.3708,40.4677,11400.0
2010-02-19 11:30:00,41.75,41.81,41.75,41.79,9800.0,40.458,40.5161,40.458,40.4967,9800.0
2010-02-19 11:40:00,41.79,41.9,41.77,41.9,18900.0,40.4967,40.6033,40.4774,40.6033,18900.0
2010-02-19 11:50:00,41.9,42.1,41.9,42.03,19200.0,40.6033,40.7972,40.6033,40.7293,19200.0
2010-02-19 12:00:00,42.03,42.03,41.86,41.89,14500.0,40.7293,40.7293,40.5646,40.5937,14500.0
2010-02-19 12:10:00,41.86,41.89,41.75,41.79,8500.0,40.5646,40.5937,40.458,40.4967,8500.0
2010-02-19 12:20:00,41.79,42.02,41.79,41.89,10400.0,40.4967,40.7196,40.4967,40.5937,10400.0
2010-02-19 12:30:00,41.89,41.93,41.82,41.82,7900.0,40.5937,40.6324,40.5258,40.5258,7900.0
2010-02-19 12:40:00,41.83,41.87,41.76,41.78,10900.0,40.5355,40.5743,40.4677,40.4871,10900.0
2010-02-19 12:50:00,41.82,41.85,41.75,41.77,7500.0,40.5258,40.5549,40.458,40.4774,7500.0
2010-02-19 13:00:00,41.77,41.88,41.77,41.81,12000.0,40.4774,40.584,40.4774,40.5161,12000.0
2010-02-19 13:10:00,41.83,41.86,41.76,41.81,9500.0,40.5355,40.5646,40.4677,40.5161,9500.0
2010-02-19 13:20:00,41.82,41.87,41.77,41.82,4900.0,40.5258,40.5743,40.4774,40.5258,4900.0
2010-02-19 13:30:00,41.82,41.84,41.76,41.82,5600.0,40.5258,40.5452,40.4677,40.5258,5600.0
2010-02-19 13:40:00,41.8,41.8,41.71,41.77,10800.0,40.5064,40.5064,40.4192,40.4774,10800.0
2010-02-19 13:50:00,41.79,41.8,41.72,41.72,4400.0,40.4967,40.5064,40.4289,40.4289,4400.0
2010-02-19 14:00:00,41.72,41.74,41.62,41.63,16100.0,40.4289,40.4483,40.332,40.3417,16100.0
2010-02-19 14:10:00,41.65,41.82,41.64,41.65,11200.0,40.3611,40.5258,40.3514,40.3611,11200.0
2010-02-19 14:20:00,41.64,41.7,41.62,41.66,13600.0,40.3514,40.4095,40.332,40.3708,13600.0
2010-02-19 14:30:00,41.67,41.68,41.58,41.6,8200.0,40.3805,40.3902,40.2932,40.3126,8200.0
2010-02-19 14:40:00,41.6,41.6,41.44,41.5,11100.0,40.3126,40.3126,40.1576,40.2157,11100.0
2010-02-19 14:50:00,41.5,41.58,41.45,41.51,20600.0,40.2157,40.2932,40.1673,40.2254,20600.0
2010-02-19 15:00:00,41.52,41.52,41.46,41.49,13700.0,40.2351,40.2351,40.177,40.206,13700.0
2010-02-19 15:10:00,41.51,41.51,41.35,41.38,6800.0,40.2254,40.2254,40.0704,40.0994,6800.0
2010-02-19 15:20:00,41.39,41.44,41.34,41.42,11400.0,40.1091,40.1576,40.0607,40.1382,11400.0
2010-02-19 15:30:00,41.44,41.63,41.44,41.6,24600.0,40.1576,40.3417,40.1576,40.3126,24600.0
2010-02-19 15:40:00,41.59,41.77,41.59,41.7,39100.0,40.3029,40.4774,40.3029,40.4095,39100.0
2010-02-19 15:50:00,41.7,41.79,41.65,41.74,50200.0,40.4095,40.4967,40.3611,40.4483,50200.0
2010-02-22 09:30:00,42.14,42.4,42.12,42.28,24500.0,40.8359,41.0879,40.8165,40.9716,24500.0
2010-02-22 09:40:00,42.32,42.36,41.76,41.8,45000.0,41.0103,41.0491,40.4677,40.5064,45000.0
2010-02-22 09:50:00,41.78,41.86,41.51,41.83,35800.0,40.4871,40.5646,40.2254,40.5355,35800.0
2010-02-22 10:00:00,41.85,41.85,41.6,41.65,24700.0,40.5549,40.5549,40.3126,40.3611,24700.0
2010-02-22 10:10:00,41.61,41.61,41.26,41.28,26000.0,40.3223,40.3223,39.9831,40.0025,26000.0
2010-02-22 10:20:00,41.32,41.45,41.25,41.34,15900.0,40.0413,40.1673,39.9735,40.0607,15900.0
2010-02-22 10:30:00,41.35,41.53,41.18,41.51,121300.0,40.0704,40.2448,39.9056,40.2254,121300.0
2010-02-22 10:40:00,41.48,41.51,41.13,41.14,54400.0,40.1963,40.2254,39.8572,39.8669,54400.0
2010-02-22 10:50:00,41.14,41.24,41.04,41.21,14200.0,39.8669,39.9638,39.77,39.9347,14200.0
2010-02-22 11:00:00,41.2,41.25,41.08,41.11,9700.0,39.925,39.9735,39.8087,39.8378,9700.0
2010-02-22 11:10:00,41.11,41.4,41.05,41.33,10200.0,39.8378,40.1188,39.7796,40.051,10200.0
2010-02-22 11:20:00,41.33,41.33,41.09,41.17,12200.0,40.051,40.051,39.8184,39.8959,12200.0
2010-02-22 11:30:00,41.19,41.21,41.02,41.04,14900.0,39.9153,39.9347,39.7506,39.77,14900.0
2010-02-22 11:40:00,41.09,41.26,41.08,41.1,24100.0,39.8184,39.9831,39.8087,39.8281,24100.0
2010-02-22 11:50:00,41.08,41.13,41.0,41.0,17800.0,39.8087,39.8572,39.7312,39.7312,17800.0
2010-02-22 12:00:00,41.03,41.1,40.99,41.0,15800.0,39.7603,39.8281,39.7215,39.7312,15800.0
2010-02-22 12:10:00,41.03,41.13,41.0,41.04,21300.0,39.7603,39.8572,39.7312,39.77,21300.0
2010-02-22 12:20:00,41.02,41.08,40.96,41.0,15000.0,39.7506,39.8087,39.6924,39.7312,15000.0
2010-02-22 12:30:00,41.01,41.1,40.97,41.07,11700.0,39.7409,39.8281,39.7021,39.799,11700.0
2010-02-22 12:40:00,41.07,41.25,41.04,41.21,30300.0,39.799,39.9735,39.77,39.9347,30300.0
2010-02-22 12:50:00,41.22,41.28,41.12,41.12,14700.0,39.9444,40.0025,39.8475,39.8475,14700.0
2010-02-22 13:00:00,41.12,41.14,40.95,40.97,13300.0,39.8475,39.8669,39.6827,39.7021,13300.0
2010-02-22 13:10:00,40.97,41.07,40.96,40.98,11600.0,39.7021,39.799,39.6924,39.7118,11600.0
2010-02-22 13:20:00,40.99,41.05,40.97,41.03,7400.0,39.7215,39.7796,39.7021,39.7603,7400.0
2010-02-22 13:30:00,41.05,41.21,40.91,41.2,20500.0,39.7796,39.9347,39.644,39.925,20500.0
2010-02-22 13:40:00,41.17,41.26,41.11,41.13,6700.0,39.8959,39.9831,39.8378,39.8572,6700.0
2010-02-22 13:50:00,41.14,41.14,40.97,41.08,13700.0,39.8669,39.8669,39.7021,39.8087,13700.0
2010-02-22 14:00:00,41.11,41.17,40.97,41.09,14200.0,39.8378,39.8959,39.7021,39.8184,14200.0
2010-02-22 14:10:00,41.09,41.09,40.97,41.07,14100.0,39.8184,39.8184,39.7021,39.799,14100.0
2010-02-22 14:20:00,41.05,41.14,41.01,41.01,13700.0,39.7796,39.8669,39.7409,39.7409,13700.0
2010-02-22 14:30:00,41.04,41.12,41.03,41.08,9600.0,39.77,39.8475,39.7603,39.8087,9600.0
2010-02-22 14:40:00,41.07,41.07,40.94,40.98,21400.0,39.799,39.799,39.6731,39.7118,21400.0
2010-02-22 14:50:00,40.98,41.12,40.98,41.03,19500.0,39.7118,39.8475,39.7118,39.7603,19500.0
2010-02-22 15:00:00,41.04,41.04,41.0,41.01,19400.0,39.77,39.77,39.7312,39.7409,19400.0
2010-02-22 15:10:00,41.0,41.09,41.0,41.05,16500.0,39.7312,39.8184,39.7312,39.7796,16500.0
2010-02-22 15:20:00,41.06,41.06,40.92,40.92,74500.0,39.7893,39.7893,39.6537,39.6537,74500.0
2010-02-22 15:30:00,40.92,40.96,40.83,40.87,28200.0,39.6537,39.6924,39.5665,39.6052,28200.0
2010-02-22 15:40:00,40.87,40.91,40.75,40.76,36600.0,39.6052,39.644,39.4889,39.4986,36600.0
2010-02-22 15:50:00,40.78,41.16,40.75,40.9,112600.0,39.518,39.8862,39.4889,39.6343,112600.0
2010-02-23 09:30:00,36.9,38.32,36.75,37.94,435200.0,35.7581,37.1341,35.6127,36.7659,435200.0
2010-02-23 09:40:00,37.92,38.88,37.9,38.38,327500.0,36.7465,37.6768,36.7271,37.1923,327500.0
2010-02-23 09:50:00,38.38,38.87,38.3,38.63,101100.0,37.1923,37.6671,37.1147,37.4345,101100.0
2010-02-23 10:00:00,38.64,38.87,38.37,38.81,112000.0,37.4442,37.6671,37.1826,37.609,112000.0
2010-02-23 10:10:00,38.8,39.08,38.0,38.0,205600.0,37.5993,37.8706,36.824,36.824,205600.0
2010-02-23 10:20:00,38.0,38.32,37.7,38.12,104600.0,36.824,37.1341,36.5333,36.9403,104600.0
2010-02-23 10:30:00,38.12,38.23,37.9,38.16,53100.0,36.9403,37.0469,36.7271,36.9791,53100.0
2010-02-23 10:40:00,38.17,38.17,37.93,37.93,30500.0,36.9888,36.9888,36.7562,36.7562,30500.0
2010-02-23 10:50:00,37.98,38.17,37.97,38.09,38000.0,36.8047,36.9888,36.795,36.9112,38000.0
2010-02-23 11:00:00,38.09,38.4,38.03,38.25,62000.0,36.9112,37.2117,36.8531,37.0663,62000.0
2010-02-23 11:10:00,38.24,38.28,38.02,38.03,33700.0,37.0566,37.0954,36.8434,36.8531,33700.0
2010-02-23 11:20:00,38.04,38.12,37.5,37.5,81800.0,36.8628,36.9403,36.3395,36.3395,81800.0
2010-02-23 11:30:00,37.51,37.64,37.4,37.5,58700.0,36.3492,36.4752,36.2426,36.3395,58700.0
2010-02-23 11:40:00,37.51,37.66,37.4,37.59,28900.0,36.3492,36.4946,36.2426,36.4267,28900.0
2010-02-23 11:50:00,37.59,37.61,37.51,37.53,25000.0,36.4267,36.4461,36.3492,36.3686,25000.0
2010-02-23 12:00:00,37.53,38.0,37.53,37.66,58600.0,36.3686,36.824,36.3686,36.4946,58600.0
2010-02-23 12:10:00,37.81,37.81,37.57,37.59,10800.0,36.6399,36.6399,36.4073,36.4267,10800.0
2010-02-23 12:20:00,37.61,37.7,37.51,37.6,24200.0,36.4461,36.5333,36.3492,36.4364,24200.0
2010-02-23 12:30:00,37.62,37.85,37.6,37.8,35400.0,36.4558,36.6787,36.4364,36.6302,35400.0
2010-02-23 12:40:00,37.8,37.8,37.56,37.56,15100.0,36.6302,36.6302,36.3976,36.3976,15100.0
2010-02-23 12:50:00,37.57,37.77,37.55,37.73,13200.0,36.4073,36.6012,36.388,36.5624,13200.0
2010-02-23 13:00:00,37.78,37.88,37.72,37.74,19600.0,36.6108,36.7077,36.5527,36.5721,19600.0
2010-02-23 13:10:00,37.75,37.79,37.73,37.78,10800.0,36.5818,36.6205,36.5624,36.6108,10800.0
2010-02-23 13:20:00,37.78,37.98,37.77,37.97,29400.0,36.6108,36.8047,36.6012,36.795,29400.0
2010-02-23 13:30:00,37.97,38.08,37.96,38.01,30900.0,36.795,36.9016,36.7853,36.8337,30900.0
2010-02-23 13:40:00,38.01,38.2,37.98,38.16,26400.0,36.8337,37.0178,36.8047,36.9791,26400.0
2010-02-23 13:50:00,38.14,38.16,38.06,38.11,14800.0,36.9597,36.9791,36.8822,36.9306,14800.0
2010-02-23 14:00:00,38.11,38.17,38.06,38.14,23200.0,36.9306,36.9888,36.8822,36.9597,23200.0
2010-02-23 14:10:00,38.12,38.25,38.1,38.21,32400.0,36.9403,37.0663,36.9209,37.0275,32400.0
2010-02-23 14:20:00,38.21,38.24,38.16,38.19,16800.0,37.0275,37.0566,36.9791,37.0082,16800.0
2010-02-23 14:30:00,38.19,38.25,38.11,38.2,18200.0,37.0082,37.0663,36.9306,37.0178,18200.0
2010-02-23 14:40:00,38.21,38.25,38.11,38.18,16900.0,37.0275,37.0663,36.9306,36.9985,16900.0
2010-02-23 14:50:00,38.17,38.44,38.14,38.18,22800.0,36.9888,37.2504,36.9597,36.9985,22800.0
2010-02-23 15:00:00,38.15,38.34,38.15,38.21,39700.0,36.9694,37.1535,36.9694,37.0275,39700.0
2010-02-23 15:10:00,38.21,38.25,38.12,38.15,30100.0,37.0275,37.0663,36.9403,36.9694,30100.0
2010-02-23 15:20:00,38.14,38.16,37.93,38.02,48500.0,36.9597,36.9791,36.7562,36.8434,48500.0
2010-02-23 15:30:00,38.03,38.2,38.0,38.16,51400.0,36.8531,37.0178,36.824,36.9791,51400.0
2010-02-23 15:40:00,38.16,38.2,38.0,38.03,96400.0,36.9791,37.0178,36.824,36.8531,96400.0
2010-02-23 15:50:00,38.04,38.38,37.93,38.04,210700.0,36.8628,37.1923,36.7562,36.8628,210700.0
2010-02-24 09:30:00,38.32,38.41,38.05,38.25,27500.0,37.1341,37.2213,36.8725,37.0663,27500.0
2010-02-24 09:40:00,38.26,38.41,38.15,38.19,12900.0,37.076,37.2213,36.9694,37.0082,12900.0
2010-02-24 09:50:00,38.15,38.25,38.1,38.11,22300.0,36.9694,37.0663,36.9209,36.9306,22300.0
2010-02-24 10:00:00,38.1,38.62,38.01,38.32,39600.0,36.9209,37.4248,36.8337,37.1341,39600.0
2010-02-24 10:10:00,38.31,38.67,38.29,38.42,21600.0,37.1244,37.4733,37.1051,37.231,21600.0
2010-02-24 10:20:00,38.42,38.48,38.31,38.38,19400.0,37.231,37.2892,37.1244,37.1923,19400.0
2010-02-24 10:30:00,38.37,38.83,38.37,38.8,22400.0,37.1826,37.6283,37.1826,37.5993,22400.0
2010-02-24 10:40:00,38.85,39.02,38.81,39.0,26400.0,37.6477,37.8125,37.609,37.7931,26400.0
2010-02-24 10:50:00,38.94,38.96,38.85,38.88,18400.0,37.7349,37.7543,37.6477,37.6768,18400.0
2010-02-24 11:00:00,38.9,38.96,38.81,38.81,14900.0,37.6962,37.7543,37.609,37.609,14900.0
2010-02-24 11:10:00,38.86,38.87,38.51,38.6,13500.0,37.6574,37.6671,37.3183,37.4055,13500.0
2010-02-24 11:20:00,38.67,38.83,38.55,38.83,12800.0,37.4733,37.6283,37.357,37.6283,12800.0
2010-02-24 11:30:00,38.85,38.96,38.76,38.93,16000.0,37.6477,37.7543,37.5605,37.7253,16000.0
2010-02-24 11:40:00,38.94,39.0,38.81,38.87,13300.0,37.7349,37.7931,37.609,37.6671,13300.0
2010-02-24 11:50:00,38.82,38.93,38.81,38.81,12800.0,37.6187,37.7253,37.609,37.609,12800.0
2010-02-24 12:00:00,38.82,38.83,38.66,38.69,6300.0,37.6187,37.6283,37.4636,37.4927,6300.0
2010-02-24 12:10:00,38.73,38.91,38.7,38.91,11300.0,37.5314,37.7059,37.5024,37.7059,11300.0
2010-02-24 12:20:00,38.89,38.96,38.89,38.92,29700.0,37.6865,37.7543,37.6865,37.7156,29700.0
2010-02-24 12:30:00,38.9,38.91,38.81,38.82,3700.0,37.6962,37.7059,37.609,37.6187,3700.0
2010-02-24 12:40:00,38.81,38.96,38.8,38.91,7600.0,37.609,37.7543,37.5993,37.7059,7600.0
2010-02-24 12:50:00,38.93,38.94,38.89,38.92,5900.0,37.7253,37.7349,37.6865,37.7156,5900.0
2010-02-24 13:00:00,38.92,38.94,38.82,38.85,12900.0,37.7156,37.7349,37.6187,37.6477,12900.0
2010-02-24 13:10:00,38.88,39.01,38.87,38.98,27000.0,37.6768,37.8028,37.6671,37.7737,27000.0
2010-02-24 13:20:00,38.95,39.29,38.95,39.1,49300.0,37.7446,38.0741,37.7446,37.89,49300.0
2010-02-24 13:30:00,39.13,39.15,39.04,39.14,6500.0,37.9191,37.9384,37.8318,37.9288,6500.0
2010-02-24 13:40:00,39.1,39.13,39.02,39.08,11300.0,37.89,37.9191,37.8125,37.8706,11300.0
2010-02-24 13:50:00,39.12,39.25,39.11,39.24,9900.0,37.9094,38.0354,37.8997,38.0257,9900.0
2010-02-24 14:00:00,39.24,39.25,39.13,39.15,23600.0,38.0257,38.0354,37.9191,37.9384,23600.0
2010-02-24 14:10:00,39.17,39.26,39.15,39.24,9500.0,37.9578,38.045,37.9384,38.0257,9500.0
2010-02-24 14:20:00,39.25,39.42,39.2,39.41,24800.0,38.0354,38.2001,37.9869,38.1904,24800.0
2010-02-24 14:30:00,39.41,39.42,39.25,39.3,27800.0,38.1904,38.2001,38.0354,38.0838,27800.0
2010-02-24 14:40:00,39.3,39.38,39.27,39.33,30400.0,38.0838,38.1613,38.0547,38.1129,30400.0
2010-02-24 14:50:00,39.32,39.35,39.26,39.26,27600.0,38.1032,38.1323,38.045,38.045,27600.0
2010-02-24 15:00:00,39.27,39.38,39.27,39.29,28000.0,38.0547,38.1613,38.0547,38.0741,28000.0
2010-02-24 15:10:00,39.29,39.42,39.29,39.38,23700.0,38.0741,38.2001,38.0741,38.1613,23700.0
2010-02-24 15:20:00,39.38,39.44,39.35,39.42,44800.0,38.1613,38.2195,38.1323,38.2001,44800.0
2010-02-24 15:30:00,39.42,39.59,39.41,39.5,35800.0,38.2001,38.3648,38.1904,38.2776,35800.0
2010-02-24 15:40:00,39.51,39.56,39.43,39.5,48800.0,38.2873,38.3358,38.2098,38.2776,48800.0
2010-02-24 15:50:00,39.5,39.76,39.5,39.76,125200.0,38.2776,38.5296,38.2776,38.5296,125200.0
2010-02-25 09:30:00,38.9,39.23,38.5,39.11,34100.0,37.6962,38.016,37.3086,37.8997,34100.0
2010-02-25 09:40:00,39.12,39.12,38.85,38.94,12200.0,37.9094,37.9094,37.6477,37.7349,12200.0
2010-02-25 09:50:00,38.99,39.21,38.99,39.15,19700.0,37.7834,37.9966,37.7834,37.9384,19700.0
2010-02-25 10:00:00,39.15,39.8,39.15,39.58,41800.0,37.9384,38.5683,37.9384,38.3551,41800.0
2010-02-25 10:10:00,39.49,39.67,39.36,39.4,10100.0,38.2679,38.4424,38.1419,38.1807,10100.0
2010-02-25 10:20:00,39.32,39.88,39.32,39.71,35100.0,38.1032,38.6459,38.1032,38.4811,35100.0
2010-02-25 10:30:00,39.74,39.74,39.38,39.38,9000.0,38.5102,38.5102,38.1613,38.1613,9000.0
2010-02-25 10:40:00,39.42,39.42,39.25,39.32,5400.0,38.2001,38.2001,38.0354,38.1032,5400.0
2010-02-25 10:50:00,39.27,39.27,39.15,39.23,11400.0,38.0547,38.0547,37.9384,38.016,11400.0
2010-02-25 11:00:00,39.22,39.49,39.17,39.49,13300.0,38.0063,38.2679,37.9578,38.2679,13300.0
2010-02-25 11:10:00,39.49,39.56,39.32,39.36,2400.0,38.2679,38.3358,38.1032,38.1419,2400.0
2010-02-25 11:20:00,39.3,39.32,39.23,39.23,5200.0,38.0838,38.1032,38.016,38.016,5200.0
2010-02-25 11:30:00,39.22,39.59,39.15,39.5,24900.0,38.0063,38.3648,37.9384,38.2776,24900.0
2010-02-25 11:40:00,39.5,39.54,39.41,39.49,6200.0,38.2776,38.3164,38.1904,38.2679,6200.0
2010-02-25 11:50:00,39.42,39.47,39.25,39.45,6800.0,38.2001,38.2485,38.0354,38.2292,6800.0
2010-02-25 12:00:00,39.43,39.49,39.42,39.49,8100.0,38.2098,38.2679,38.2001,38.2679,8100.0
2010-02-25 12:10:00,39.52,39.53,39.46,39.46,4700.0,38.297,38.3067,38.2389,38.2389,4700.0
2010-02-25 12:20:00,39.45,39.57,39.4,39.48,9400.0,38.2292,38.3454,38.1807,38.2582,9400.0
2010-02-25 12:30:00,39.51,39.63,39.5,39.56,6000.0,38.2873,38.4036,38.2776,38.3358,6000.0
2010-02-25 12:40:00,39.52,39.6,39.52,39.6,4900.0,38.297,38.3745,38.297,38.3745,4900.0
2010-02-25 12:50:00,39.58,39.64,39.48,39.5,7800.0,38.3551,38.4133,38.2582,38.2776,7800.0
2010-02-25 13:00:00,39.48,39.53,39.42,39.42,2700.0,38.2582,38.3067,38.2001,38.2001,2700.0
2010-02-25 13:10:00,39.43,39.51,39.43,39.51,3100.0,38.2098,38.2873,38.2098,38.2873,3100.0
2010-02-25 13:20:00,39.55,39.55,39.46,39.5,6200.0,38.3261,38.3261,38.2389,38.2776,6200.0
2010-02-25 13:30:00,39.51,39.63,39.5,39.63,3500.0,38.2873,38.4036,38.2776,38.4036,3500.0
2010-02-25 13:40:00,39.63,39.89,39.63,39.82,5200.0,38.4036,38.6555,38.4036,38.5877,5200.0
2010-02-25 13:50:00,39.82,39.99,39.82,39.94,9000.0,38.5877,38.7524,38.5877,38.704,9000.0
2010-02-25 14:00:00,39.94,40.12,39.87,39.89,14300.0,38.704,38.8784,38.6362,38.6555,14300.0
2010-02-25 14:10:00,39.87,39.89,39.73,39.79,7300.0,38.6362,38.6555,38.5005,38.5586,7300.0
2010-02-25 14:20:00,39.79,39.95,39.75,39.75,21900.0,38.5586,38.7137,38.5199,38.5199,21900.0
2010-02-25 14:30:00,39.78,39.87,39.75,39.77,11900.0,38.5489,38.6362,38.5199,38.5393,11900.0
2010-02-25 14:40:00,39.77,39.96,39.77,39.79,14000.0,38.5393,38.7234,38.5393,38.5586,14000.0
2010-02-25 14:50:00,39.78,39.85,39.75,39.75,14500.0,38.5489,38.6168,38.5199,38.5199,14500.0
2010-02-25 15:00:00,39.76,40.0,39.72,39.94,17900.0,38.5296,38.7621,38.4908,38.704,17900.0
2010-02-25 15:10:00,39.93,40.0,39.83,39.94,19100.0,38.6943,38.7621,38.5974,38.704,19100.0
2010-02-25 15:20:00,39.92,40.06,39.92,40.06,20300.0,38.6846,38.8203,38.6846,38.8203,20300.0
2010-02-25 15:30:00,40.01,40.09,39.97,40.01,16300.0,38.7718,38.8494,38.7331,38.7718,16300.0
2010-02-25 15:40:00,39.98,40.13,39.98,40.03,36000.0,38.7428,38.8881,38.7428,38.7912,36000.0
2010-02-25 15:50:00,40.03,40.04,39.94,40.03,44100.0,38.7912,38.8009,38.704,38.7912,44100.0
2010-02-26 09:30:00,40.1,40.29,39.7,40.01,11100.0,38.859,39.0432,38.4714,38.7718,11100.0
2010-02-26 09:40:00,39.97,40.7,39.97,40.61,15300.0,38.7331,39.4405,38.7331,39.3533,15300.0
2010-02-26 09:50:00,40.69,40.69,40.35,40.4,8400.0,39.4308,39.4308,39.1013,39.1498,8400.0
2010-02-26 10:00:00,40.35,40.44,40.07,40.4,14300.0,39.1013,39.1885,38.83,39.1498,14300.0
2010-02-26 10:10:00,40.47,40.66,40.45,40.66,12700.0,39.2176,39.4017,39.1982,39.4017,12700.0
2010-02-26 10:20:00,40.66,40.97,40.6,40.92,19700.0,39.4017,39.7021,39.3436,39.6537,19700.0
2010-02-26 10:30:00,40.88,41.11,40.78,41.04,11400.0,39.6149,39.8378,39.518,39.77,11400.0
2010-02-26 10:40:00,41.05,41.08,40.7,40.78,14300.0,39.7796,39.8087,39.4405,39.518,14300.0
2010-02-26 10:50:00,40.72,40.74,40.47,40.5,6000.0,39.4599,39.4792,39.2176,39.2467,6000.0
2010-02-26 11:00:00,40.52,40.77,40.5,40.67,7400.0,39.266,39.5083,39.2467,39.4114,7400.0
2010-02-26 11:10:00,40.68,40.68,40.58,40.63,4000.0,39.4211,39.4211,39.3242,39.3726,4000.0
2010-02-26 11:20:00,40.57,40.66,40.51,40.64,4400.0,39.3145,39.4017,39.2564,39.3823,4400.0
2010-02-26 11:30:00,40.66,40.96,40.65,40.86,5300.0,39.4017,39.6924,39.392,39.5955,5300.0
2010-02-26 11:40:00,40.83,41.31,40.77,41.24,44400.0,39.5665,40.0316,39.5083,39.9638,44400.0
2010-02-26 11:50:00,41.19,41.2,41.03,41.11,10400.0,39.9153,39.925,39.7603,39.8378,10400.0
2010-02-26 12:00:00,41.11,41.11,40.91,40.99,18800.0,39.8378,39.8378,39.644,39.7215,18800.0
2010-02-26 12:10:00,40.96,41.2,40.96,41.11,27700.0,39.6924,39.925,39.6924,39.8378,27700.0
2010-02-26 12:20:00,41.11,41.34,41.11,41.32,19500.0,39.8378,40.0607,39.8378,40.0413,19500.0
2010-02-26 12:30:00,41.32,41.35,41.08,41.25,9800.0,40.0413,40.0704,39.8087,39.9735,9800.0
2010-02-26 12:40:00,41.19,41.24,41.04,41.04,8300.0,39.9153,39.9638,39.77,39.77,8300.0
2010-02-26 12:50:00,41.03,41.14,40.98,41.07,17000.0,39.7603,39.8669,39.7118,39.799,17000.0
2010-02-26 13:00:00,41.06,41.09,40.96,41.01,12000.0,39.7893,39.8184,39.6924,39.7409,12000.0
2010-02-26 13:10:00,41.04,41.08,40.91,40.96,10900.0,39.77,39.8087,39.644,39.6924,10900.0
2010-02-26 13:20:00,40.9,40.99,40.87,40.99,8600.0,39.6343,39.7215,39.6052,39.7215,8600.0
2010-02-26 13:30:00,41.01,41.17,40.97,41.14,8500.0,39.7409,39.8959,39.7021,39.8669,8500.0
2010-02-26 13:40:00,41.14,41.26,41.12,41.25,5100.0,39.8669,39.9831,39.8475,39.9735,5100.0
2010-02-26 13:50:00,41.22,41.3,41.2,41.23,6800.0,39.9444,40.0219,39.925,39.9541,6800.0
2010-02-26 14:00:00,41.2,41.27,41.16,41.21,11900.0,39.925,39.9928,39.8862,39.9347,11900.0
2010-02-26 14:10:00,41.25,41.34,41.2,41.25,10200.0,39.9735,40.0607,39.925,39.9735,10200.0
2010-02-26 14:20:00,41.25,41.57,41.22,41.5,20400.0,39.9735,40.2836,39.9444,40.2157,20400.0
2010-02-26 14:30:00,41.5,41.51,41.3,41.3,13300.0,40.2157,40.2254,40.0219,40.0219,13300.0
2010-02-26 14:40:00,41.3,41.53,41.3,41.39,16000.0,40.0219,40.2448,40.0219,40.1091,16000.0
2010-02-26 14:50:00,41.39,41.47,41.34,41.42,6900.0,40.1091,40.1866,40.0607,40.1382,6900.0
2010-02-26 15:00:00,41.4,41.4,41.16,41.19,19900.0,40.1188,40.1188,39.8862,39.9153,19900.0
2010-02-26 15:10:00,41.21,41.24,41.1,41.11,13300.0,39.9347,39.9638,39.8281,39.8378,13300.0
2010-02-26 15:20:00,41.11,41.23,41.04,41.15,11700.0,39.8378,39.9541,39.77,39.8766,11700.0
2010-02-26 15:30:00,41.14,41.33,41.14,41.33,21300.0,39.8669,40.051,39.8669,40.051,21300.0
2010-02-26 15:40:00,41.32,41.32,41.18,41.26,17300.0,40.0413,40.0413,39.9056,39.9831,17300.0
2010-02-26 15:50:00,41.24,41.33,41.14,41.14,24500.0,39.9638,40.051,39.8669,39.8669,24500.0
2010-03-01 09:30:00,41.55,41.81,41.29,41.7,19400.0,40.2642,40.5161,40.0122,40.4095,19400.0
2010-03-01 09:40:00,41.75,41.99,41.75,41.96,16800.0,40.458,40.6906,40.458,40.6615,16800.0
2010-03-01 09:50:00,41.96,42.0,41.83,41.88,7600.0,40.6615,40.7002,40.5355,40.584,7600.0
2010-03-01 10:00:00,41.82,42.21,41.72,42.2,18100.0,40.5258,40.9037,40.4289,40.8941,18100.0
2010-03-01 10:10:00,42.19,42.7,42.19,42.55,70100.0,40.8844,41.3786,40.8844,41.2332,70100.0
2010-03-01 10:20:00,42.55,42.77,42.55,42.69,15400.0,41.2332,41.4464,41.2332,41.3689,15400.0
2010-03-01 10:30:00,42.67,42.86,42.65,42.82,33900.0,41.3495,41.5336,41.3301,41.4949,33900.0
2010-03-01 10:40:00,42.79,42.86,42.68,42.74,16300.0,41.4658,41.5336,41.3592,41.4173,16300.0
2010-03-01 10:50:00,42.75,42.86,42.63,42.63,9800.0,41.427,41.5336,41.3108,41.3108,9800.0
2010-03-01 11:00:00,42.6,42.6,42.32,42.36,14600.0,41.2817,41.2817,41.0103,41.0491,14600.0
2010-03-01 11:10:00,42.38,42.47,42.29,42.29,13200.0,41.0685,41.1557,40.9813,40.9813,13200.0
2010-03-01 11:20:00,42.29,42.3,42.15,42.21,5100.0,40.9813,40.991,40.8456,40.9037,5100.0
2010-03-01 11:30:00,42.23,42.33,42.19,42.2,6500.0,40.9231,41.02,40.8844,40.8941,6500.0
2010-03-01 11:40:00,42.2,42.31,42.17,42.27,6800.0,40.8941,41.0007,40.865,40.9619,6800.0
2010-03-01 11:50:00,42.29,42.3,42.14,42.18,9800.0,40.9813,40.991,40.8359,40.8747,9800.0
2010-03-01 12:00:00,42.2,42.42,42.2,42.3,7700.0,40.8941,41.1072,40.8941,40.991,7700.0
2010-03-01 12:10:00,42.3,42.3,42.2,42.23,6200.0,40.991,40.991,40.8941,40.9231,6200.0
2010-03-01 12:20:00,42.21,42.25,42.13,42.13,8000.0,40.9037,40.9425,40.8262,40.8262,8000.0
2010-03-01 12:30:00,42.15,42.2,42.14,42.19,5400.0,40.8456,40.8941,40.8359,40.8844,5400.0
2010-03-01 12:40:00,42.16,42.2,42.13,42.2,3800.0,40.8553,40.8941,40.8262,40.8941,3800.0
2010-03-01 12:50:00,42.18,42.31,42.18,42.28,7900.0,40.8747,41.0007,40.8747,40.9716,7900.0
2010-03-01 13:00:00,42.31,42.36,42.21,42.36,3700.0,41.0007,41.0491,40.9037,41.0491,3700.0
2010-03-01 13:10:00,42.36,42.44,42.3,42.44,3300.0,41.0491,41.1266,40.991,41.1266,3300.0
2010-03-01 13:20:00,42.43,42.53,42.38,42.44,12600.0,41.1169,41.2138,41.0685,41.1266,12600.0
2010-03-01 13:30:00,42.44,42.49,42.42,42.45,11800.0,41.1266,41.1751,41.1072,41.1363,11800.0
2010-03-01 13:40:00,42.46,42.5,42.45,42.5,3000.0,41.146,41.1848,41.1363,41.1848,3000.0
2010-03-01 13:50:00,42.48,42.5,42.37,42.38,5000.0,41.1654,41.1848,41.0588,41.0685,5000.0
2010-03-01 14:00:00,42.38,42.38,42.29,42.29,10800.0,41.0685,41.0685,40.9813,40.9813,10800.0
2010-03-01 14:10:00,42.29,42.31,42.23,42.23,24900.0,40.9813,41.0007,40.9231,40.9231,24900.0
2010-03-01 14:20:00,42.21,42.3,42.11,42.3,14000.0,40.9037,40.991,40.8068,40.991,14000.0
2010-03-01 14:30:00,42.3,42.36,42.3,42.35,4400.0,40.991,41.0491,40.991,41.0394,4400.0
2010-03-01 14:40:00,42.36,42.42,42.35,42.38,7700.0,41.0491,41.1072,41.0394,41.0685,7700.0
2010-03-01 14:50:00,42.36,42.37,42.25,42.27,12400.0,41.0491,41.0588,40.9425,40.9619,12400.0
2010-03-01 15:00:00,42.27,42.46,42.25,42.31,24800.0,40.9619,41.146,40.9425,41.0007,24800.0
2010-03-01 15:10:00,42.31,42.48,42.31,42.48,9200.0,41.0007,41.1654,41.0007,41.1654,9200.0
2010-03-01 15:20:00,42.45,42.57,42.4,42.56,17200.0,41.1363,41.2526,41.0879,41.2429,17200.0
2010-03-01 15:30:00,42.56,42.58,42.45,42.48,10500.0,41.2429,41.2623,41.1363,41.1654,10500.0
2010-03-01 15:40:00,42.49,42.8,42.46,42.64,30800.0,41.1751,41.4755,41.146,41.3204,30800.0
2010-03-01 15:50:00,42.65,42.87,42.61,42.74,38000.0,41.3301,41.5433,41.2914,41.4173,38000.0
2010-03-02 09:30:00,42.85,43.51,42.81,43.46,35000.0,41.5239,42.1635,41.4852,42.1151,35000.0
2010-03-02 09:40:00,43.49,43.54,43.06,43.19,21100.0,42.1441,42.1926,41.7274,41.8534,21100.0
2010-03-02 09:50:00,43.15,43.56,43.15,43.55,21200.0,41.8147,42.212,41.8147,42.2023,21200.0
2010-03-02 10:00:00,43.54,43.54,43.17,43.17,11000.0,42.1926,42.1926,41.834,41.834,11000.0
2010-03-02 10:10:00,43.13,43.28,43.0,43.11,27800.0,41.7953,41.9406,41.6693,41.7759,27800.0
2010-03-02 10:20:00,43.05,43.18,42.98,42.98,10600.0,41.7178,41.8437,41.6499,41.6499,10600.0
2010-03-02 10:30:00,43.01,43.22,43.01,43.17,17900.0,41.679,41.8825,41.679,41.834,17900.0
2010-03-02 10:40:00,43.17,43.32,43.16,43.2,12900.0,41.834,41.9794,41.8243,41.8631,12900.0
2010-03-02 10:50:00,43.25,43.28,43.21,43.23,6600.0,41.9116,41.9406,41.8728,41.8922,6600.0
2010-03-02 11:00:00,43.25,43.29,43.15,43.18,12200.0,41.9116,41.9503,41.8147,41.8437,12200.0
2010-03-02 11:10:00,43.15,43.26,43.12,43.15,8200.0,41.8147,41.9213,41.7856,41.8147,8200.0
2010-03-02 11:20:00,43.2,43.23,43.07,43.21,7400.0,41.8631,41.8922,41.7371,41.8728,7400.0
2010-03-02 11:30:00,43.2,43.21,43.1,43.16,6400.0,41.8631,41.8728,41.7662,41.8243,6400.0
2010-03-02 11:40:00,43.16,43.23,43.1,43.15,6100.0,41.8243,41.8922,41.7662,41.8147,6100.0
2010-03-02 11:50:00,43.13,43.2,43.11,43.17,8600.0,41.7953,41.8631,41.7759,41.834,8600.0
2010-03-02 12:00:00,43.15,43.19,43.0,43.02,11000.0,41.8147,41.8534,41.6693,41.6887,11000.0
2010-03-02 12:10:00,43.03,43.05,42.97,43.04,14000.0,41.6984,41.7178,41.6402,41.7081,14000.0
2010-03-02 12:20:00,43.01,43.03,42.95,42.97,11700.0,41.679,41.6984,41.6208,41.6402,11700.0
2010-03-02 12:30:00,42.95,42.97,42.9,42.9,6700.0,41.6208,41.6402,41.5724,41.5724,6700.0
2010-03-02 12:40:00,42.91,42.92,42.83,42.87,13600.0,41.5821,41.5918,41.5046,41.5433,13600.0
2010-03-02 12:50:00,42.84,42.85,42.81,42.85,3900.0,41.5143,41.5239,41.4852,41.5239,3900.0
2010-03-02 13:00:00,42.84,42.93,42.82,42.9,13000.0,41.5143,41.6015,41.4949,41.5724,13000.0
2010-03-02 13:10:00,42.88,43.0,42.88,42.97,6000.0,41.553,41.6693,41.553,41.6402,6000.0
2010-03-02 13:20:00,42.95,42.95,42.83,42.85,8300.0,41.6208,41.6208,41.5046,41.5239,8300.0
2010-03-02 13:30:00,42.85,42.92,42.83,42.9,3100.0,41.5239,41.5918,41.5046,41.5724,3100.0
2010-03-02 13:40:00,42.89,42.9,42.85,42.85,5400.0,41.5627,41.5724,41.5239,41.5239,5400.0
2010-03-02 13:50:00,42.84,42.98,42.8,42.9,12500.0,41.5143,41.6499,41.4755,41.5724,12500.0
2010-03-02 14:00:00,42.9,42.95,42.85,42.85,4300.0,41.5724,41.6208,41.5239,41.5239,4300.0
2010-03-02 14:10:00,42.85,42.92,42.85,42.89,7100.0,41.5239,41.5918,41.5239,41.5627,7100.0
2010-03-02 14:20:00,42.89,42.9,42.74,42.79,29200.0,41.5627,41.5724,41.4173,41.4658,29200.0
2010-03-02 14:30:00,42.8,42.84,42.71,42.83,9100.0,41.4755,41.5143,41.3883,41.5046,9100.0
2010-03-02 14:40:00,42.85,42.86,42.77,42.77,7000.0,41.5239,41.5336,41.4464,41.4464,7000.0
2010-03-02 14:50:00,42.77,42.8,42.56,42.6,16000.0,41.4464,41.4755,41.2429,41.2817,16000.0
2010-03-02 15:00:00,42.6,42.7,42.57,42.62,14000.0,41.2817,41.3786,41.2526,41.3011,14000.0
2010-03-02 15:10:00,42.61,42.61,42.47,42.52,21500.0,41.2914,41.2914,41.1557,41.2042,21500.0
2010-03-02 15:20:00,42.5,42.5,42.21,42.21,21600.0,41.1848,41.1848,40.9037,40.9037,21600.0
2010-03-02 15:30:00,42.2,42.38,42.16,42.31,21500.0,40.8941,41.0685,40.8553,41.0007,21500.0
2010-03-02 15:40:00,42.31,42.34,42.26,42.27,23700.0,41.0007,41.0297,40.9522,40.9619,23700.0
2010-03-02 15:50:00,42.27,42.47,42.18,42.44,60600.0,40.9619,41.1557,40.8747,41.1266,60600.0
2010-03-03 09:30:00,42.42,42.9,42.4,42.88,8300.0,41.1072,41.5724,41.0879,41.553,8300.0
2010-03-03 09:40:00,42.83,42.89,42.64,42.89,5300.0,41.5046,41.5627,41.3204,41.5627,5300.0
2010-03-03 09:50:00,42.88,43.06,42.85,43.06,7000.0,41.553,41.7274,41.5239,41.7274,7000.0
2010-03-03 10:00:00,43.1,43.2,42.98,42.99,10200.0,41.7662,41.8631,41.6499,41.6596,10200.0
2010-03-03 10:10:00,42.99,43.25,42.95,43.24,21700.0,41.6596,41.9116,41.6208,41.9019,21700.0
2010-03-03 10:20:00,43.24,43.79,43.23,43.72,37500.0,41.9019,42.4349,41.8922,42.367,37500.0
2010-03-03 10:30:00,43.76,43.76,43.46,43.51,18000.0,42.4058,42.4058,42.1151,42.1635,18000.0
2010-03-03 10:40:00,43.5,43.52,43.39,43.42,16000.0,42.1538,42.1732,42.0472,42.0763,16000.0
2010-03-03 10:50:00,43.46,43.64,43.39,43.59,11800.0,42.1151,42.2895,42.0472,42.241,11800.0
2010-03-03 11:00:00,43.59,43.62,43.46,43.54,10400.0,42.241,42.2701,42.1151,42.1926,10400.0
2010-03-03 11:10:00,43.53,43.56,43.38,43.4,10000.0,42.1829,42.212,42.0375,42.0569,10000.0
2010-03-03 11:20:00,43.43,43.44,43.27,43.42,6000.0,42.086,42.0957,41.9309,42.0763,6000.0
2010-03-03 11:30:00,43.43,43.44,43.27,43.27,4400.0,42.086,42.0957,41.9309,41.9309,4400.0
2010-03-03 11:40:00,43.31,43.31,43.06,43.08,12300.0,41.9697,41.9697,41.7274,41.7468,12300.0
2010-03-03 11:50:00,43.12,43.23,43.05,43.19,17700.0,41.7856,41.8922,41.7178,41.8534,17700.0
2010-03-03 12:00:00,43.19,43.33,43.12,43.25,22800.0,41.8534,41.9891,41.7856,41.9116,22800.0
2010-03-03 12:10:00,43.25,43.44,43.24,43.43,13300.0,41.9116,42.0957,41.9019,42.086,13300.0
2010-03-03 12:20:00,43.4,43.43,43.38,43.38,1400.0,42.0569,42.086,42.0375,42.0375,1400.0
2010-03-03 12:30:00,43.39,43.47,43.35,43.35,2100.0,42.0472,42.1248,42.0085,42.0085,2100.0
2010-03-03 12:40:00,43.38,43.43,43.3,43.3,1200.0,42.0375,42.086,41.96,41.96,1200.0
2010-03-03 12:50:00,43.3,43.31,43.0,43.0,6200.0,41.96,41.9697,41.6693,41.6693,6200.0
2010-03-03 13:00:00,43.01,43.19,43.0,43.16,4100.0,41.679,41.8534,41.6693,41.8243,4100.0
2010-03-03 13:10:00,43.17,43.58,43.17,43.53,17300.0,41.834,42.2314,41.834,42.1829,17300.0
2010-03-03 13:20:00,43.52,43.58,43.39,43.39,7100.0,42.1732,42.2314,42.0472,42.0472,7100.0
2010-03-03 13:30:00,43.4,43.5,43.33,43.46,21200.0,42.0569,42.1538,41.9891,42.1151,21200.0
2010-03-03 13:40:00,43.49,43.52,43.41,43.49,12000.0,42.1441,42.1732,42.0666,42.1441,12000.0
2010-03-03 13:50:00,43.47,43.48,43.33,43.34,4700.0,42.1248,42.1344,41.9891,41.9988,4700.0
2010-03-03 14:00:00,43.33,43.42,43.33,43.39,3200.0,41.9891,42.0763,41.9891,42.0472,3200.0
2010-03-03 14:10:00,43.36,43.36,43.25,43.27,6700.0,42.0182,42.0182,41.9116,41.9309,6700.0
2010-03-03 14:20:00,43.26,43.26,43.0,43.02,9200.0,41.9213,41.9213,41.6693,41.6887,9200.0
2010-03-03 14:30:00,43.0,43.11,42.89,42.89,5700.0,41.6693,41.7759,41.5627,41.5627,5700.0
2010-03-03 14:40:00,42.9,42.9,42.67,42.83,15700.0,41.5724,41.5724,41.3495,41.5046,15700.0
2010-03-03 14:50:00,42.84,42.94,42.75,42.8,4100.0,41.5143,41.6112,41.427,41.4755,4100.0
2010-03-03 15:00:00,42.8,42.8,42.67,42.78,9400.0,41.4755,41.4755,41.3495,41.4561,9400.0
2010-03-03 15:10:00,42.83,42.84,42.72,42.83,8800.0,41.5046,41.5143,41.398,41.5046,8800.0
2010-03-03 15:20:00,42.86,43.06,42.82,43.04,21700.0,41.5336,41.7274,41.4949,41.7081,21700.0
2010-03-03 15:30:00,43.05,43.36,43.04,43.15,17700.0,41.7178,42.0182,41.7081,41.8147,17700.0
2010-03-03 15:40:00,43.15,43.16,43.01,43.13,17000.0,41.8147,41.8243,41.679,41.7953,17000.0
2010-03-03 15:50:00,43.13,43.14,42.99,43.06,27100.0,41.7953,41.805,41.6596,41.7274,27100.0
2010-03-04 09:30:00,43.06,43.06,42.61,42.91,6400.0,41.7274,41.7274,41.2914,41.5821,6400.0
2010-03-04 09:40:00,42.96,43.11,42.88,43.03,6000.0,41.6305,41.7759,41.553,41.6984,6000.0
2010-03-04 09:50:00,43.03,43.22,43.02,43.1,8800.0,41.6984,41.8825,41.6887,41.7662,8800.0
2010-03-04 10:00:00,43.12,43.17,42.9,42.9,12200.0,41.7856,41.834,41.5724,41.5724,12200.0
2010-03-04 10:10:00,42.87,43.0,42.78,42.79,5300.0,41.5433,41.6693,41.4561,41.4658,5300.0
2010-03-04 10:20:00,42.83,43.0,42.81,42.95,3800.0,41.5046,41.6693,41.4852,41.6208,3800.0
2010-03-04 10:30:00,42.98,42.99,42.76,42.78,17000.0,41.6499,41.6596,41.4367,41.4561,17000.0
2010-03-04 10:40:00,42.82,42.82,42.58,42.58,8600.0,41.4949,41.4949,41.2623,41.2623,8600.0
2010-03-04 10:50:00,42.57,42.62,42.45,42.45,8700.0,41.2526,41.3011,41.1363,41.1363,8700.0
2010-03-04 11:00:00,42.44,42.64,42.44,42.54,8700.0,41.1266,41.3204,41.1266,41.2235,8700.0
2010-03-04 11:10:00,42.57,42.63,42.55,42.55,5600.0,41.2526,41.3108,41.2332,41.2332,5600.0
2010-03-04 11:20:00,42.55,42.63,42.45,42.63,6600.0,41.2332,41.3108,41.1363,41.3108,6600.0
2010-03-04 11:30:00,42.6,42.64,42.46,42.46,2900.0,41.2817,41.3204,41.146,41.146,2900.0
2010-03-04 11:40:00,42.5,42.5,42.35,42.43,4000.0,41.1848,41.1848,41.0394,41.1169,4000.0
2010-03-04 11:50:00,42.43,42.68,42.42,42.65,7000.0,41.1169,41.3592,41.1072,41.3301,7000.0
2010-03-04 12:00:00,42.65,42.76,42.55,42.62,12600.0,41.3301,41.4367,41.2332,41.3011,12600.0
2010-03-04 12:10:00,42.62,42.62,42.5,42.54,6300.0,41.3011,41.3011,41.1848,41.2235,6300.0
2010-03-04 12:20:00,42.54,42.55,42.38,42.55,9000.0,41.2235,41.2332,41.0685,41.2332,9000.0
2010-03-04 12:30:00,42.59,42.71,42.54,42.67,13500.0,41.272,41.3883,41.2235,41.3495,13500.0
2010-03-04 12:40:00,42.66,42.73,42.58,42.68,11100.0,41.3398,41.4077,41.2623,41.3592,11100.0
2010-03-04 12:50:00,42.73,42.92,42.69,42.91,9400.0,41.4077,41.5918,41.3689,41.5821,9400.0
2010-03-04 13:00:00,42.91,42.93,42.78,42.91,16400.0,41.5821,41.6015,41.4561,41.5821,16400.0
2010-03-04 13:10:00,42.91,43.0,42.82,42.96,12700.0,41.5821,41.6693,41.4949,41.6305,12700.0
2010-03-04 13:20:00,42.95,42.96,42.76,42.76,9300.0,41.6208,41.6305,41.4367,41.4367,9300.0
2010-03-04 13:30:00,42.77,42.86,42.64,42.74,11500.0,41.4464,41.5336,41.3204,41.4173,11500.0
2010-03-04 13:40:00,42.71,42.72,42.59,42.66,9900.0,41.3883,41.398,41.272,41.3398,9900.0
2010-03-04 13:50:00,42.64,42.73,42.58,42.59,12400.0,41.3204,41.4077,41.2623,41.272,12400.0
2010-03-04 14:00:00,42.59,42.75,42.55,42.7,15800.0,41.272,41.427,41.2332,41.3786,15800.0
2010-03-04 14:10:00,42.72,42.91,42.72,42.88,7800.0,41.398,41.5821,41.398,41.553,7800.0
2010-03-04 14:20:00,42.88,42.98,42.87,42.97,12200.0,41.553,41.6499,41.5433,41.6402,12200.0
2010-03-04 14:30:00,42.95,43.0,42.9,42.92,9900.0,41.6208,41.6693,41.5724,41.5918,9900.0
2010-03-04 14:40:00,42.93,42.99,42.9,42.99,4600.0,41.6015,41.6596,41.5724,41.6596,4600.0
2010-03-04 14:50:00,42.96,43.13,42.93,43.06,21700.0,41.6305,41.7953,41.6015,41.7274,21700.0
2010-03-04 15:00:00,43.04,43.06,42.91,42.98,7400.0,41.7081,41.7274,41.5821,41.6499,7400.0
2010-03-04 15:10:00,42.96,43.04,42.92,42.98,6000.0,41.6305,41.7081,41.5918,41.6499,6000.0
2010-03-04 15:20:00,42.99,43.34,42.97,43.34,21600.0,41.6596,41.9988,41.6402,41.9988,21600.0
2010-03-04 15:30:00,43.34,43.42,43.24,43.24,16100.0,41.9988,42.0763,41.9019,41.9019,16100.0
2010-03-04 15:40:00,43.24,43.43,43.23,43.4,8400.0,41.9019,42.086,41.8922,42.0569,8400.0
2010-03-04 15:50:00,43.4,43.4,43.26,43.39,17800.0,42.0569,42.0569,41.9213,42.0472,17800.0
2010-03-05 09:30:00,43.75,44.0,43.52,43.72,20400.0,42.3961,42.6384,42.1732,42.367,20400.0
2010-03-05 09:40:00,43.77,44.08,43.72,44.05,55900.0,42.4155,42.7159,42.367,42.6868,55900.0
2010-03-05 09:50:00,44.05,44.2,44.04,44.17,47400.0,42.6868,42.8322,42.6771,42.8031,47400.0
2010-03-05 10:00:00,44.18,44.2,44.11,44.11,10000.0,42.8128,42.8322,42.745,42.745,10000.0
2010-03-05 10:10:00,44.14,44.2,44.08,44.17,27100.0,42.774,42.8322,42.7159,42.8031,27100.0
2010-03-05 10:20:00,44.17,44.38,44.16,44.24,21000.0,42.8031,43.0066,42.7934,42.8709,21000.0
2010-03-05 10:30:00,44.25,44.3,44.17,44.19,11900.0,42.8806,42.9291,42.8031,42.8225,11900.0
2010-03-05 10:40:00,44.2,44.25,44.19,44.25,5500.0,42.8322,42.8806,42.8225,42.8806,5500.0
2010-03-05 10:50:00,44.25,44.36,44.2,44.28,11500.0,42.8806,42.9872,42.8322,42.9097,11500.0
2010-03-05 11:00:00,44.28,44.29,44.17,44.23,17300.0,42.9097,42.9194,42.8031,42.8612,17300.0
2010-03-05 11:10:00,44.24,44.25,44.18,44.2,14600.0,42.8709,42.8806,42.8128,42.8322,14600.0
2010-03-05 11:20:00,44.19,44.25,44.14,44.16,5600.0,42.8225,42.8806,42.774,42.7934,5600.0
2010-03-05 11:30:00,44.14,44.17,44.06,44.12,8300.0,42.774,42.8031,42.6965,42.7546,8300.0
2010-03-05 11:40:00,44.17,44.17,44.1,44.13,5500.0,42.8031,42.8031,42.7353,42.7643,5500.0
2010-03-05 11:50:00,44.16,44.17,44.12,44.17,1900.0,42.7934,42.8031,42.7546,42.8031,1900.0
2010-03-05 12:00:00,44.17,44.35,44.17,44.29,8300.0,42.8031,42.9775,42.8031,42.9194,8300.0
2010-03-05 12:10:00,44.28,44.38,44.28,44.34,8300.0,42.9097,43.0066,42.9097,42.9678,8300.0
2010-03-05 12:20:00,44.33,44.37,44.27,44.27,12000.0,42.9581,42.9969,42.9,42.9,12000.0
2010-03-05 12:30:00,44.33,44.72,44.33,44.72,12800.0,42.9581,43.3361,42.9581,43.3361,12800.0
2010-03-05 12:40:00,44.73,44.84,44.67,44.69,9100.0,43.3458,43.4524,43.2876,43.307,9100.0
2010-03-05 12:50:00,44.67,44.67,44.53,44.58,11000.0,43.2876,43.2876,43.152,43.2004,11000.0
2010-03-05 13:00:00,44.56,44.59,44.54,44.58,5200.0,43.181,43.2101,43.1616,43.2004,5200.0
2010-03-05 13:10:00,44.58,44.63,44.58,44.62,5800.0,43.2004,43.2489,43.2004,43.2392,5800.0
2010-03-05 13:20:00,44.58,44.6,44.43,44.5,9900.0,43.2004,43.2198,43.055,43.1229,9900.0
2010-03-05 13:30:00,44.48,44.62,44.43,44.45,12200.0,43.1035,43.2392,43.055,43.0744,12200.0
2010-03-05 13:40:00,44.47,44.52,44.46,44.49,4200.0,43.0938,43.1423,43.0841,43.1132,4200.0
2010-03-05 13:50:00,44.51,44.51,44.43,44.47,1900.0,43.1326,43.1326,43.055,43.0938,1900.0
2010-03-05 14:00:00,44.47,44.48,44.44,44.44,4700.0,43.0938,43.1035,43.0647,43.0647,4700.0
2010-03-05 14:10:00,44.43,44.45,44.35,44.35,10200.0,43.055,43.0744,42.9775,42.9775,10200.0
2010-03-05 14:20:00,44.35,44.39,44.34,44.38,4900.0,42.9775,43.0163,42.9678,43.0066,4900.0
2010-03-05 14:30:00,44.37,44.4,44.33,44.37,5100.0,42.9969,43.026,42.9581,42.9969,5100.0
2010-03-05 14:40:00,44.37,44.62,44.36,44.57,22600.0,42.9969,43.2392,42.9872,43.1907,22600.0
2010-03-05 14:50:00,44.61,44.61,44.53,44.55,9000.0,43.2295,43.2295,43.152,43.1713,9000.0
2010-03-05 15:00:00,44.55,44.75,44.54,44.72,9600.0,43.1713,43.3651,43.1616,43.3361,9600.0
2010-03-05 15:10:00,44.72,44.77,44.7,44.73,12700.0,43.3361,43.3845,43.3167,43.3458,12700.0
2010-03-05 15:20:00,44.73,44.76,44.65,44.65,14500.0,43.3458,43.3748,43.2682,43.2682,14500.0
2010-03-05 15:30:00,44.65,44.67,44.58,44.6,16900.0,43.2682,43.2876,43.2004,43.2198,16900.0
2010-03-05 15:40:00,44.6,44.64,44.58,44.61,35700.0,43.2198,43.2585,43.2004,43.2295,35700.0
2010-03-05 15:50:00,44.62,44.68,44.57,44.64,27000.0,43.2392,43.2973,43.1907,43.2585,27000.0
2010-03-08 09:30:00,44.35,45.0,44.35,44.89,14300.0,42.9775,43.6074,42.9775,43.5008,14300.0
2010-03-08 09:40:00,44.89,44.94,44.5,44.61,4000.0,43.5008,43.5493,43.1229,43.2295,4000.0
2010-03-08 09:50:00,44.51,44.7,44.5,44.68,10400.0,43.1326,43.3167,43.1229,43.2973,10400.0
2010-03-08 10:00:00,44.66,44.7,44.6,44.6,6900.0,43.2779,43.3167,43.2198,43.2198,6900.0
2010-03-08 10:10:00,44.64,44.7,44.6,44.6,12100.0,43.2585,43.3167,43.2198,43.2198,12100.0
2010-03-08 10:20:00,44.58,44.66,44.57,44.64,4800.0,43.2004,43.2779,43.1907,43.2585,4800.0
2010-03-08 10:30:00,44.64,44.97,44.58,44.94,18400.0,43.2585,43.5783,43.2004,43.5493,18400.0
2010-03-08 10:40:00,44.93,44.98,44.85,44.85,6700.0,43.5396,43.588,43.462,43.462,6700.0
2010-03-08 10:50:00,44.85,44.92,44.82,44.89,8400.0,43.462,43.5299,43.433,43.5008,8400.0
2010-03-08 11:00:00,44.87,45.25,44.81,45.25,26900.0,43.4814,43.8497,43.4233,43.8497,26900.0
2010-03-08 11:10:00,45.25,45.5,45.22,45.44,19500.0,43.8497,44.0919,43.8206,44.0338,19500.0
2010-03-08 11:20:00,45.45,45.54,45.37,45.37,13400.0,44.0435,44.1307,43.966,43.966,13400.0
2010-03-08 11:30:00,45.37,45.39,45.19,45.25,10200.0,43.966,43.9853,43.7915,43.8497,10200.0
2010-03-08 11:40:00,45.24,45.44,45.24,45.25,5300.0,43.84,44.0338,43.84,43.8497,5300.0
2010-03-08 11:50:00,45.25,45.44,45.25,45.4,4100.0,43.8497,44.0338,43.8497,43.995,4100.0
2010-03-08 12:00:00,45.4,45.46,45.34,45.36,5100.0,43.995,44.0532,43.9369,43.9563,5100.0
2010-03-08 12:10:00,45.33,45.38,45.23,45.34,10300.0,43.9272,43.9756,43.8303,43.9369,10300.0
2010-03-08 12:20:00,45.35,45.39,45.25,45.31,7000.0,43.9466,43.9853,43.8497,43.9078,7000.0
2010-03-08 12:30:00,45.34,45.39,45.27,45.39,3300.0,43.9369,43.9853,43.8691,43.9853,3300.0
2010-03-08 12:40:00,45.34,45.36,45.28,45.29,9600.0,43.9369,43.9563,43.8787,43.8884,9600.0
2010-03-08 12:50:00,45.34,45.39,45.33,45.36,5300.0,43.9369,43.9853,43.9272,43.9563,5300.0
2010-03-08 13:00:00,45.38,45.48,45.35,45.43,5100.0,43.9756,44.0726,43.9466,44.0241,5100.0
2010-03-08 13:10:00,45.41,45.47,45.36,45.42,16100.0,44.0047,44.0629,43.9563,44.0144,16100.0
2010-03-08 13:20:00,45.42,45.47,45.41,45.43,2000.0,44.0144,44.0629,44.0047,44.0241,2000.0
2010-03-08 13:30:00,45.43,45.45,45.38,45.4,4400.0,44.0241,44.0435,43.9756,43.995,4400.0
2010-03-08 13:40:00,45.39,45.45,45.37,45.45,3300.0,43.9853,44.0435,43.966,44.0435,3300.0
2010-03-08 13:50:00,45.46,45.47,45.4,45.44,7000.0,44.0532,44.0629,43.995,44.0338,7000.0
2010-03-08 14:00:00,45.45,45.45,45.37,45.38,4200.0,44.0435,44.0435,43.966,43.9756,4200.0
2010-03-08 14:10:00,45.38,45.4,45.33,45.34,9600.0,43.9756,43.995,43.9272,43.9369,9600.0
2010-03-08 14:20:00,45.34,45.4,45.3,45.4,6100.0,43.9369,43.995,43.8981,43.995,6100.0
2010-03-08 14:30:00,45.37,45.79,45.37,45.75,22000.0,43.966,44.373,43.966,44.3342,22000.0
2010-03-08 14:40:00,45.72,45.83,45.72,45.76,10700.0,44.3051,44.4117,44.3051,44.3439,10700.0
2010-03-08 14:50:00,45.74,45.85,45.64,45.71,10300.0,44.3245,44.4311,44.2276,44.2954,10300.0
2010-03-08 15:00:00,45.71,45.72,45.45,45.46,11700.0,44.2954,44.3051,44.0435,44.0532,11700.0
2010-03-08 15:10:00,45.46,45.5,45.34,45.44,11700.0,44.0532,44.0919,43.9369,44.0338,11700.0
2010-03-08 15:20:00,45.43,45.59,45.39,45.53,12900.0,44.0241,44.1791,43.9853,44.121,12900.0
2010-03-08 15:30:00,45.53,45.58,45.43,45.53,14500.0,44.121,44.1695,44.0241,44.121,14500.0
2010-03-08 15:40:00,45.52,45.55,45.5,45.51,11400.0,44.1113,44.1404,44.0919,44.1016,11400.0
2010-03-08 15:50:00,45.47,45.56,45.4,45.44,29300.0,44.0629,44.1501,43.995,44.0338,29300.0
2010-03-09 09:30:00,45.41,46.2,45.02,46.05,20300.0,44.0047,44.7703,43.6268,44.6249,20300.0
2010-03-09 09:40:00,46.0,46.3,46.0,46.3,9800.0,44.5765,44.8672,44.5765,44.8672,9800.0
2010-03-09 09:50:00,46.22,46.25,46.0,46.07,5900.0,44.7897,44.8187,44.5765,44.6443,5900.0
2010-03-09 10:00:00,46.08,46.3,46.08,46.22,28900.0,44.654,44.8672,44.654,44.7897,28900.0
2010-03-09 10:10:00,46.22,46.22,46.04,46.08,24400.0,44.7897,44.7897,44.6152,44.654,24400.0
2010-03-09 10:20:00,46.05,46.07,45.75,45.89,53400.0,44.6249,44.6443,44.3342,44.4699,53400.0
2010-03-09 10:30:00,45.87,46.02,45.83,45.97,28300.0,44.4505,44.5958,44.4117,44.5474,28300.0
2010-03-09 10:40:00,45.96,46.29,45.94,46.22,7500.0,44.5377,44.8575,44.5183,44.7897,7500.0
2010-03-09 10:50:00,46.22,46.43,46.22,46.22,12700.0,44.7897,44.9932,44.7897,44.7897,12700.0
2010-03-09 11:00:00,46.22,46.22,46.05,46.11,10200.0,44.7897,44.7897,44.6249,44.6831,10200.0
2010-03-09 11:10:00,46.1,46.25,46.06,46.14,7400.0,44.6734,44.8187,44.6346,44.7121,7400.0
2010-03-09 11:20:00,46.13,46.22,46.13,46.17,5200.0,44.7024,44.7897,44.7024,44.7412,5200.0
2010-03-09 11:30:00,46.16,46.42,46.14,46.25,5700.0,44.7315,44.9835,44.7121,44.8187,5700.0
2010-03-09 11:40:00,46.2,46.28,46.09,46.16,9200.0,44.7703,44.8478,44.6637,44.7315,9200.0
2010-03-09 11:50:00,46.21,46.31,46.17,46.31,6800.0,44.78,44.8769,44.7412,44.8769,6800.0
2010-03-09 12:00:00,46.29,46.34,46.19,46.23,14100.0,44.8575,44.9059,44.7606,44.7993,14100.0
2010-03-09 12:10:00,46.22,46.33,46.21,46.25,15800.0,44.7897,44.8962,44.78,44.8187,15800.0
2010-03-09 12:20:00,46.26,46.29,46.1,46.22,32100.0,44.8284,44.8575,44.6734,44.7897,32100.0
2010-03-09 12:30:00,46.15,46.46,46.15,46.46,7400.0,44.7218,45.0222,44.7218,45.0222,7400.0
2010-03-09 12:40:00,46.46,46.62,46.46,46.62,10300.0,45.0222,45.1773,45.0222,45.1773,10300.0
2010-03-09 12:50:00,46.58,46.75,46.55,46.55,9800.0,45.1385,45.3033,45.1094,45.1094,9800.0
2010-03-09 13:00:00,46.55,46.55,46.4,46.45,7800.0,45.1094,45.1094,44.9641,45.0125,7800.0
2010-03-09 13:10:00,46.46,46.51,46.45,46.49,8500.0,45.0222,45.0707,45.0125,45.0513,8500.0
2010-03-09 13:20:00,46.48,46.5,46.41,46.48,12100.0,45.0416,45.061,44.9738,45.0416,12100.0
2010-03-09 13:30:00,46.49,46.57,46.47,46.56,16000.0,45.0513,45.1288,45.0319,45.1191,16000.0
2010-03-09 13:40:00,46.56,46.6,46.5,46.55,24200.0,45.1191,45.1579,45.061,45.1094,24200.0
2010-03-09 13:50:00,46.57,46.59,46.49,46.58,16200.0,45.1288,45.1482,45.0513,45.1385,16200.0
2010-03-09 14:00:00,46.58,46.63,46.5,46.53,9400.0,45.1385,45.187,45.061,45.0901,9400.0
2010-03-09 14:10:00,46.52,46.52,46.47,46.49,8000.0,45.0804,45.0804,45.0319,45.0513,8000.0
2010-03-09 14:20:00,46.48,46.49,46.42,46.42,7100.0,45.0416,45.0513,44.9835,44.9835,7100.0
2010-03-09 14:30:00,46.42,46.42,46.32,46.32,12600.0,44.9835,44.9835,44.8866,44.8866,12600.0
2010-03-09 14:40:00,46.37,46.4,46.33,46.4,5100.0,44.935,44.9641,44.8962,44.9641,5100.0
2010-03-09 14:50:00,46.39,46.4,46.28,46.3,4500.0,44.9544,44.9641,44.8478,44.8672,4500.0
2010-03-09 15:00:00,46.31,46.46,46.3,46.35,8900.0,44.8769,45.0222,44.8672,44.9156,8900.0
2010-03-09 15:10:00,46.38,46.39,46.2,46.23,14200.0,44.9447,44.9544,44.7703,44.7993,14200.0
2010-03-09 15:20:00,46.27,46.29,46.0,46.1,19500.0,44.8381,44.8575,44.5765,44.6734,19500.0
2010-03-09 15:30:00,46.11,46.33,46.1,46.33,7000.0,44.6831,44.8962,44.6734,44.8962,7000.0
2010-03-09 15:40:00,46.32,46.47,46.11,46.11,35700.0,44.8866,45.0319,44.6831,44.6831,35700.0
2010-03-09 15:50:00,46.13,46.44,46.13,46.44,70300.0,44.7024,45.0028,44.7024,45.0028,70300.0
2010-03-10 09:30:00,46.69,46.96,46.69,46.88,11100.0,45.2451,45.5068,45.2451,45.4292,11100.0
2010-03-10 09:40:00,46.88,46.96,46.79,46.94,9700.0,45.4292,45.5068,45.342,45.4874,9700.0
2010-03-10 09:50:00,46.94,46.94,46.63,46.7,16800.0,45.4874,45.4874,45.187,45.2548,16800.0
2010-03-10 10:00:00,46.74,46.96,46.7,46.94,5600.0,45.2936,45.5068,45.2548,45.4874,5600.0
2010-03-10 10:10:00,46.97,47.04,46.77,46.8,13100.0,45.5164,45.5843,45.3226,45.3517,13100.0
2010-03-10 10:20:00,46.74,47.23,46.73,47.21,9000.0,45.2936,45.7684,45.2839,45.749,9000.0
2010-03-10 10:30:00,47.21,47.48,47.21,47.48,16100.0,45.749,46.0107,45.749,46.0107,16100.0
2010-03-10 10:40:00,47.4,47.45,47.34,47.37,9900.0,45.9331,45.9816,45.875,45.9041,9900.0
2010-03-10 10:50:00,47.4,47.5,47.31,47.33,13100.0,45.9331,46.03,45.8459,45.8653,13100.0
2010-03-10 11:00:00,47.31,47.46,47.31,47.38,10700.0,45.8459,45.9913,45.8459,45.9138,10700.0
2010-03-10 11:10:00,47.39,47.4,47.17,47.4,19000.0,45.9234,45.9331,45.7103,45.9331,19000.0
2010-03-10 11:20:00,47.4,47.5,47.26,47.26,11200.0,45.9331,46.03,45.7975,45.7975,11200.0
2010-03-10 11:30:00,47.24,47.44,47.17,47.39,14000.0,45.7781,45.9719,45.7103,45.9234,14000.0
2010-03-10 11:40:00,47.38,47.39,47.22,47.26,8600.0,45.9138,45.9234,45.7587,45.7975,8600.0
2010-03-10 11:50:00,47.27,47.3,47.18,47.2,6000.0,45.8072,45.8362,45.7199,45.7393,6000.0
2010-03-10 12:00:00,47.23,47.38,47.12,47.12,6800.0,45.7684,45.9138,45.6618,45.6618,6800.0
2010-03-10 12:10:00,47.09,47.16,46.77,46.8,19400.0,45.6327,45.7006,45.3226,45.3517,19400.0
2010-03-10 12:20:00,46.8,46.93,46.77,46.84,6500.0,45.3517,45.4777,45.3226,45.3905,6500.0
2010-03-10 12:30:00,46.79,46.94,46.7,46.9,15200.0,45.342,45.4874,45.2548,45.4486,15200.0
2010-03-10 12:40:00,46.89,46.9,46.83,46.84,5200.0,45.4389,45.4486,45.3808,45.3905,5200.0
2010-03-10 12:50:00,46.88,46.9,46.8,46.84,7300.0,45.4292,45.4486,45.3517,45.3905,7300.0
2010-03-10 13:00:00,46.81,46.9,46.79,46.87,5600.0,45.3614,45.4486,45.342,45.4195,5600.0
2010-03-10 13:10:00,46.85,46.95,46.78,46.9,3300.0,45.4002,45.4971,45.3323,45.4486,3300.0
2010-03-10 13:20:00,46.87,46.92,46.77,46.77,3900.0,45.4195,45.468,45.3226,45.3226,3900.0
2010-03-10 13:30:00,46.73,46.8,46.73,46.77,5500.0,45.2839,45.3517,45.2839,45.3226,5500.0
2010-03-10 13:40:00,46.75,46.85,46.7,46.85,4700.0,45.3033,45.4002,45.2548,45.4002,4700.0
2010-03-10 13:50:00,46.84,46.94,46.82,46.87,8000.0,45.3905,45.4874,45.3711,45.4195,8000.0
2010-03-10 14:00:00,46.87,46.93,46.75,46.87,9200.0,45.4195,45.4777,45.3033,45.4195,9200.0
2010-03-10 14:10:00,46.84,46.96,46.82,46.96,8600.0,45.3905,45.5068,45.3711,45.5068,8600.0
2010-03-10 14:20:00,46.99,47.07,46.93,47.04,9400.0,45.5358,45.6133,45.4777,45.5843,9400.0
2010-03-10 14:30:00,47.09,47.11,47.03,47.06,5500.0,45.6327,45.6521,45.5746,45.6037,5500.0
2010-03-10 14:40:00,47.11,47.22,47.08,47.2,2100.0,45.6521,45.7587,45.623,45.7393,2100.0
2010-03-10 14:50:00,47.18,47.18,47.0,47.0,1800.0,45.7199,45.7199,45.5455,45.5455,1800.0
2010-03-10 15:00:00,47.04,47.12,46.97,46.99,21000.0,45.5843,45.6618,45.5164,45.5358,21000.0
2010-03-10 15:10:00,46.99,47.01,46.77,46.77,23800.0,45.5358,45.5552,45.3226,45.3226,23800.0
2010-03-10 15:20:00,46.77,46.88,46.75,46.77,12700.0,45.3226,45.4292,45.3033,45.3226,12700.0
2010-03-10 15:30:00,46.73,46.88,46.73,46.88,18700.0,45.2839,45.4292,45.2839,45.4292,18700.0
2010-03-10 15:40:00,46.88,46.88,46.76,46.77,10900.0,45.4292,45.4292,45.3129,45.3226,10900.0
2010-03-10 15:50:00,46.77,46.91,46.7,46.72,34500.0,45.3226,45.4583,45.2548,45.2742,34500.0
2010-03-11 09:30:00,46.6,46.6,46.13,46.39,35300.0,45.1579,45.1579,44.7024,44.9544,35300.0
2010-03-11 09:40:00,46.41,46.48,46.08,46.08,11500.0,44.9738,45.0416,44.654,44.654,11500.0
2010-03-11 09:50:00,46.09,46.15,45.9,46.02,18700.0,44.6637,44.7218,44.4796,44.5958,18700.0
2010-03-11 10:00:00,46.06,46.36,46.0,46.05,25000.0,44.6346,44.9253,44.5765,44.6249,25000.0
2010-03-11 10:10:00,46.15,46.27,46.05,46.2,12600.0,44.7218,44.8381,44.6249,44.7703,12600.0
2010-03-11 10:20:00,46.2,46.21,46.11,46.14,6600.0,44.7703,44.78,44.6831,44.7121,6600.0
2010-03-11 10:30:00,46.14,46.2,46.12,46.19,4000.0,44.7121,44.7703,44.6927,44.7606,4000.0
2010-03-11 10:40:00,46.2,46.21,46.12,46.18,13100.0,44.7703,44.78,44.6927,44.7509,13100.0
2010-03-11 10:50:00,46.18,46.24,46.15,46.2,13000.0,44.7509,44.809,44.7218,44.7703,13000.0
2010-03-11 11:00:00,46.2,46.24,46.13,46.15,11200.0,44.7703,44.809,44.7024,44.7218,11200.0
2010-03-11 11:10:00,46.15,46.19,46.1,46.16,8000.0,44.7218,44.7606,44.6734,44.7315,8000.0
2010-03-11 11:20:00,46.18,46.2,46.13,46.19,8200.0,44.7509,44.7703,44.7024,44.7606,8200.0
2010-03-11 11:30:00,46.2,46.2,46.0,46.03,7200.0,44.7703,44.7703,44.5765,44.6055,7200.0
2010-03-11 11:40:00,46.02,46.13,45.9,46.1,13600.0,44.5958,44.7024,44.4796,44.6734,13600.0
2010-03-11 11:50:00,46.08,46.15,45.99,46.08,17500.0,44.654,44.7218,44.5668,44.654,17500.0
2010-03-11 12:00:00,46.08,46.08,45.85,45.92,10500.0,44.654,44.654,44.4311,44.4989,10500.0
2010-03-11 12:10:00,45.86,45.89,45.73,45.77,9600.0,44.4408,44.4699,44.3148,44.3536,9600.0
2010-03-11 12:20:00,45.79,45.79,45.62,45.75,11000.0,44.373,44.373,44.2082,44.3342,11000.0
2010-03-11 12:30:00,45.72,45.98,45.65,45.89,12900.0,44.3051,44.5571,44.2373,44.4699,12900.0
2010-03-11 12:40:00,45.88,45.97,45.87,45.92,5600.0,44.4602,44.5474,44.4505,44.4989,5600.0
2010-03-11 12:50:00,45.89,45.97,45.88,45.95,8400.0,44.4699,44.5474,44.4602,44.528,8400.0
2010-03-11 13:00:00,45.95,46.57,45.95,46.55,39700.0,44.528,45.1288,44.528,45.1094,39700.0
2010-03-11 13:10:00,46.56,46.56,46.4,46.49,11700.0,45.1191,45.1191,44.9641,45.0513,11700.0
2010-03-11 13:20:00,46.5,46.68,46.5,46.56,12300.0,45.061,45.2354,45.061,45.1191,12300.0
2010-03-11 13:30:00,46.57,46.7,46.54,46.67,6700.0,45.1288,45.2548,45.0998,45.2257,6700.0
2010-03-11 13:40:00,46.65,46.67,46.61,46.64,9200.0,45.2063,45.2257,45.1676,45.1967,9200.0
2010-03-11 13:50:00,46.61,46.65,46.53,46.54,11900.0,45.1676,45.2063,45.0901,45.0998,11900.0
2010-03-11 14:00:00,46.54,46.6,46.47,46.52,19500.0,45.0998,45.1579,45.0319,45.0804,19500.0
2010-03-11 14:10:00,46.51,46.63,46.5,46.56,6300.0,45.0707,45.187,45.061,45.1191,6300.0
2010-03-11 14:20:00,46.59,46.7,46.57,46.57,16400.0,45.1482,45.2548,45.1288,45.1288,16400.0
2010-03-11 14:30:00,46.56,46.56,46.44,46.46,20300.0,45.1191,45.1191,45.0028,45.0222,20300.0
2010-03-11 14:40:00,46.46,46.49,46.4,46.46,16400.0,45.0222,45.0513,44.9641,45.0222,16400.0
2010-03-11 14:50:00,46.47,46.86,46.47,46.86,17200.0,45.0319,45.4098,45.0319,45.4098,17200.0
2010-03-11 15:00:00,46.86,47.13,46.8,47.11,15000.0,45.4098,45.6715,45.3517,45.6521,15000.0
2010-03-11 15:10:00,47.12,47.23,47.02,47.1,10200.0,45.6618,45.7684,45.5649,45.6424,10200.0
2010-03-11 15:20:00,47.12,47.17,47.05,47.15,11000.0,45.6618,45.7103,45.594,45.6909,11000.0
2010-03-11 15:30:00,47.15,47.17,47.01,47.14,8900.0,45.6909,45.7103,45.5552,45.6812,8900.0
2010-03-11 15:40:00,47.15,47.25,47.13,47.23,8400.0,45.6909,45.7878,45.6715,45.7684,8400.0
2010-03-11 15:50:00,47.22,47.27,47.08,47.19,23200.0,45.7587,45.8072,45.623,45.7296,23200.0
2010-03-12 09:30:00,47.65,47.95,47.29,47.91,21700.0,46.1754,46.4661,45.8265,46.4274,21700.0
2010-03-12 09:40:00,47.91,47.97,47.75,47.97,9000.0,46.4274,46.4855,46.2723,46.4855,9000.0
2010-03-12 09:50:00,48.0,48.13,47.79,48.08,22000.0,46.5146,46.6405,46.3111,46.5921,22000.0
2010-03-12 10:00:00,48.03,48.11,47.71,47.81,29800.0,46.5436,46.6212,46.2335,46.3304,29800.0
2010-03-12 10:10:00,47.81,47.85,47.5,47.54,6900.0,46.3304,46.3692,46.03,46.0688,6900.0
2010-03-12 10:20:00,47.54,47.79,47.51,47.69,9600.0,46.0688,46.3111,46.0397,46.2142,9600.0
2010-03-12 10:30:00,47.68,47.92,47.51,47.92,8000.0,46.2045,46.437,46.0397,46.437,8000.0
2010-03-12 10:40:00,47.92,48.0,47.76,47.97,17000.0,46.437,46.5146,46.282,46.4855,17000.0
2010-03-12 10:50:00,47.96,48.09,47.95,48.04,12100.0,46.4758,46.6018,46.4661,46.5533,12100.0
2010-03-12 11:00:00,47.98,48.02,47.85,47.86,14900.0,46.4952,46.5339,46.3692,46.3789,14900.0
2010-03-12 11:10:00,47.88,48.05,47.87,48.05,3400.0,46.3983,46.563,46.3886,46.563,3400.0
2010-03-12 11:20:00,48.06,48.16,48.06,48.1,7900.0,46.5727,46.6696,46.5727,46.6115,7900.0
2010-03-12 11:30:00,48.12,48.25,48.09,48.25,9500.0,46.6309,46.7568,46.6018,46.7568,9500.0
2010-03-12 11:40:00,48.25,48.43,48.22,48.3,15900.0,46.7568,46.9313,46.7278,46.8053,15900.0
2010-03-12 11:50:00,48.31,48.54,48.22,48.48,23900.0,46.815,47.0379,46.7278,46.9797,23900.0
2010-03-12 12:00:00,48.46,48.5,48.24,48.36,11700.0,46.9603,46.9991,46.7471,46.8634,11700.0
2010-03-12 12:10:00,48.35,48.48,48.24,48.34,12100.0,46.8537,46.9797,46.7471,46.844,12100.0
2010-03-12 12:20:00,48.35,48.5,48.35,48.43,13900.0,46.8537,46.9991,46.8537,46.9313,13900.0
2010-03-12 12:30:00,48.42,48.5,48.35,48.42,9600.0,46.9216,46.9991,46.8537,46.9216,9600.0
2010-03-12 12:40:00,48.43,48.68,48.43,48.65,12300.0,46.9313,47.1735,46.9313,47.1445,12300.0
2010-03-12 12:50:00,48.64,48.64,48.42,48.56,24800.0,47.1348,47.1348,46.9216,47.0572,24800.0
2010-03-12 13:00:00,48.56,48.75,48.53,48.68,18300.0,47.0572,47.2414,47.0282,47.1735,18300.0
2010-03-12 13:10:00,48.68,48.72,48.59,48.69,13600.0,47.1735,47.2123,47.0863,47.1832,13600.0
2010-03-12 13:20:00,48.68,48.79,48.64,48.73,15300.0,47.1735,47.2801,47.1348,47.222,15300.0
2010-03-12 13:30:00,48.72,48.75,48.66,48.66,8800.0,47.2123,47.2414,47.1541,47.1541,8800.0
2010-03-12 13:40:00,48.67,48.74,48.65,48.72,10400.0,47.1638,47.2317,47.1445,47.2123,10400.0
2010-03-12 13:50:00,48.72,48.79,48.65,48.77,18400.0,47.2123,47.2801,47.1445,47.2607,18400.0
2010-03-12 14:00:00,48.78,48.81,48.74,48.79,11600.0,47.2704,47.2995,47.2317,47.2801,11600.0
2010-03-12 14:10:00,48.79,48.79,48.69,48.74,13400.0,47.2801,47.2801,47.1832,47.2317,13400.0
2010-03-12 14:20:00,48.74,48.74,48.42,48.51,22500.0,47.2317,47.2317,46.9216,47.0088,22500.0
2010-03-12 14:30:00,48.48,48.5,48.41,48.41,10200.0,46.9797,46.9991,46.9119,46.9119,10200.0
2010-03-12 14:40:00,48.43,48.59,48.43,48.55,16100.0,46.9313,47.0863,46.9313,47.0475,16100.0
2010-03-12 14:50:00,48.58,48.63,48.53,48.53,21000.0,47.0766,47.1251,47.0282,47.0282,21000.0
2010-03-12 15:00:00,48.54,48.62,48.48,48.6,22100.0,47.0379,47.1154,46.9797,47.096,22100.0
2010-03-12 15:10:00,48.62,48.67,48.49,48.52,19000.0,47.1154,47.1638,46.9894,47.0185,19000.0
2010-03-12 15:20:00,48.53,48.6,48.43,48.47,24900.0,47.0282,47.096,46.9313,46.97,24900.0
2010-03-12 15:30:00,48.47,48.58,48.43,48.5,25100.0,46.97,47.0766,46.9313,46.9991,25100.0
2010-03-12 15:40:00,48.48,48.61,48.47,48.59,21400.0,46.9797,47.1057,46.97,47.0863,21400.0
2010-03-12 15:50:00,48.58,48.64,48.53,48.64,28100.0,47.0766,47.1348,47.0282,47.1348,28100.0
2010-03-15 09:30:00,48.5,48.5,48.0,48.11,15500.0,46.9991,46.9991,46.5146,46.6212,15500.0
2010-03-15 09:40:00,48.19,48.19,48.01,48.01,15400.0,46.6987,46.6987,46.5243,46.5243,15400.0
2010-03-15 09:50:00,48.06,48.09,47.69,47.98,13800.0,46.5727,46.6018,46.2142,46.4952,13800.0
2010-03-15 10:00:00,47.97,48.1,47.78,47.99,15000.0,46.4855,46.6115,46.3014,46.5049,15000.0
2010-03-15 10:10:00,48.04,48.04,47.75,47.81,2800.0,46.5533,46.5533,46.2723,46.3304,2800.0
2010-03-15 10:20:00,47.83,47.84,47.53,47.66,7700.0,46.3498,46.3595,46.0591,46.1851,7700.0
2010-03-15 10:30:00,47.65,47.65,47.23,47.33,40300.0,46.1754,46.1754,45.7684,45.8653,40300.0
2010-03-15 10:40:00,47.38,47.41,47.12,47.15,15000.0,45.9138,45.9428,45.6618,45.6909,15000.0
2010-03-15 10:50:00,47.21,47.3,47.1,47.21,9700.0,45.749,45.8362,45.6424,45.749,9700.0
2010-03-15 11:00:00,47.22,47.24,46.93,47.01,14700.0,45.7587,45.7781,45.4777,45.5552,14700.0
2010-03-15 11:10:00,47.06,47.11,46.91,46.96,20300.0,45.6037,45.6521,45.4583,45.5068,20300.0
2010-03-15 11:20:00,47.02,47.02,46.73,46.78,8700.0,45.5649,45.5649,45.2839,45.3323,8700.0
2010-03-15 11:30:00,46.87,46.88,46.73,46.76,3900.0,45.4195,45.4292,45.2839,45.3129,3900.0
2010-03-15 11:40:00,46.76,46.85,46.72,46.78,5700.0,45.3129,45.4002,45.2742,45.3323,5700.0
2010-03-15 11:50:00,46.74,46.74,46.56,46.61,15600.0,45.2936,45.2936,45.1191,45.1676,15600.0
2010-03-15 12:00:00,46.61,46.61,46.26,46.38,32400.0,45.1676,45.1676,44.8284,44.9447,32400.0
2010-03-15 12:10:00,46.38,46.6,46.34,46.34,14800.0,44.9447,45.1579,44.9059,44.9059,14800.0
2010-03-15 12:20:00,46.35,46.41,46.31,46.36,14600.0,44.9156,44.9738,44.8769,44.9253,14600.0
2010-03-15 12:30:00,46.37,46.82,46.37,46.82,17800.0,44.935,45.3711,44.935,45.3711,17800.0
2010-03-15 12:40:00,46.81,47.06,46.8,46.83,24300.0,45.3614,45.6037,45.3517,45.3808,24300.0
2010-03-15 12:50:00,46.82,46.82,46.66,46.66,11600.0,45.3711,45.3711,45.216,45.216,11600.0
2010-03-15 13:00:00,46.59,46.6,46.34,46.34,14400.0,45.1482,45.1579,44.9059,44.9059,14400.0
2010-03-15 13:10:00,46.34,46.53,46.26,46.33,13200.0,44.9059,45.0901,44.8284,44.8962,13200.0
2010-03-15 13:20:00,46.34,46.36,46.09,46.09,17500.0,44.9059,44.9253,44.6637,44.6637,17500.0
2010-03-15 13:30:00,46.14,46.42,46.11,46.42,9400.0,44.7121,44.9835,44.6831,44.9835,9400.0
2010-03-15 13:40:00,46.4,46.4,46.17,46.21,13000.0,44.9641,44.9641,44.7412,44.78,13000.0
2010-03-15 13:50:00,46.21,46.21,46.06,46.08,12000.0,44.78,44.78,44.6346,44.654,12000.0
2010-03-15 14:00:00,46.08,46.19,46.04,46.14,19400.0,44.654,44.7606,44.6152,44.7121,19400.0
2010-03-15 14:10:00,46.15,46.32,46.14,46.25,13300.0,44.7218,44.8866,44.7121,44.8187,13300.0
2010-03-15 14:20:00,46.24,46.32,46.24,46.29,7200.0,44.809,44.8866,44.809,44.8575,7200.0
2010-03-15 14:30:00,46.29,46.29,46.11,46.2,9800.0,44.8575,44.8575,44.6831,44.7703,9800.0
2010-03-15 14:40:00,46.17,46.25,46.12,46.12,11500.0,44.7412,44.8187,44.6927,44.6927,11500.0
2010-03-15 14:50:00,46.12,46.39,46.12,46.39,15900.0,44.6927,44.9544,44.6927,44.9544,15900.0
2010-03-15 15:00:00,46.39,46.53,46.34,46.5,17300.0,44.9544,45.0901,44.9059,45.061,17300.0
2010-03-15 15:10:00,46.5,46.51,46.33,46.36,27400.0,45.061,45.0707,44.8962,44.9253,27400.0
2010-03-15 15:20:00,46.36,46.7,46.35,46.66,16200.0,44.9253,45.2548,44.9156,45.216,16200.0
2010-03-15 15:30:00,46.7,46.72,46.36,46.56,25200.0,45.2548,45.2742,44.9253,45.1191,25200.0
2010-03-15 15:40:00,46.58,46.66,46.44,46.57,22300.0,45.1385,45.216,45.0028,45.1288,22300.0
2010-03-15 15:50:00,46.57,46.57,46.37,46.45,42300.0,45.1288,45.1288,44.935,45.0125,42300.0
2010-03-16 09:30:00,46.52,46.94,46.29,46.35,12400.0,45.0804,45.4874,44.8575,44.9156,12400.0
2010-03-16 09:40:00,46.29,46.29,45.87,45.96,30600.0,44.8575,44.8575,44.4505,44.5377,30600.0
2010-03-16 09:50:00,45.93,45.98,45.6,45.93,41000.0,44.5086,44.5571,44.1888,44.5086,41000.0
2010-03-16 10:00:00,45.94,46.4,45.82,46.23,30100.0,44.5183,44.9641,44.402,44.7993,30100.0
2010-03-16 10:10:00,46.27,46.36,46.16,46.24,14400.0,44.8381,44.9253,44.7315,44.809,14400.0
2010-03-16 10:20:00,46.22,46.23,45.97,46.09,13600.0,44.7897,44.7993,44.5474,44.6637,13600.0
2010-03-16 10:30:00,46.09,46.11,45.93,46.03,15400.0,44.6637,44.6831,44.5086,44.6055,15400.0
2010-03-16 10:40:00,46.03,46.11,46.02,46.03,11500.0,44.6055,44.6831,44.5958,44.6055,11500.0
2010-03-16 10:50:00,46.04,46.13,46.04,46.13,15200.0,44.6152,44.7024,44.6152,44.7024,15200.0
2010-03-16 11:00:00,46.17,46.46,46.17,46.35,26800.0,44.7412,45.0222,44.7412,44.9156,26800.0
2010-03-16 11:10:00,46.33,46.7,46.31,46.7,21100.0,44.8962,45.2548,44.8769,45.2548,21100.0
2010-03-16 11:20:00,46.72,46.78,46.45,46.45,9200.0,45.2742,45.3323,45.0125,45.0125,9200.0
2010-03-16 11:30:00,46.49,46.54,46.37,46.54,11800.0,45.0513,45.0998,44.935,45.0998,11800.0
2010-03-16 11:40:00,46.51,46.51,46.25,46.3,8900.0,45.0707,45.0707,44.8187,44.8672,8900.0
2010-03-16 11:50:00,46.34,46.34,46.26,46.28,4800.0,44.9059,44.9059,44.8284,44.8478,4800.0
2010-03-16 12:00:00,46.28,46.29,46.19,46.23,6200.0,44.8478,44.8575,44.7606,44.7993,6200.0
2010-03-16 12:10:00,46.23,46.26,46.21,46.26,7900.0,44.7993,44.8284,44.78,44.8284,7900.0
2010-03-16 12:20:00,46.26,46.36,46.22,46.3,15300.0,44.8284,44.9253,44.7897,44.8672,15300.0
2010-03-16 12:30:00,46.38,46.5,46.38,46.44,8400.0,44.9447,45.061,44.9447,45.0028,8400.0
2010-03-16 12:40:00,46.41,46.41,46.19,46.23,12100.0,44.9738,44.9738,44.7606,44.7993,12100.0
2010-03-16 12:50:00,46.19,46.19,46.08,46.08,4200.0,44.7606,44.7606,44.654,44.654,4200.0
2010-03-16 13:00:00,46.08,46.29,46.07,46.15,19900.0,44.654,44.8575,44.6443,44.7218,19900.0
2010-03-16 13:10:00,46.17,46.25,46.17,46.23,2700.0,44.7412,44.8187,44.7412,44.7993,2700.0
2010-03-16 13:20:00,46.23,46.3,46.23,46.26,3800.0,44.7993,44.8672,44.7993,44.8284,3800.0
2010-03-16 13:30:00,46.26,46.26,46.1,46.14,6200.0,44.8284,44.8284,44.6734,44.7121,6200.0
2010-03-16 13:40:00,46.18,46.25,46.15,46.24,3400.0,44.7509,44.8187,44.7218,44.809,3400.0
2010-03-16 13:50:00,46.24,46.24,46.14,46.17,3000.0,44.809,44.809,44.7121,44.7412,3000.0
2010-03-16 14:00:00,46.14,46.19,46.11,46.19,5400.0,44.7121,44.7606,44.6831,44.7606,5400.0
2010-03-16 14:10:00,46.19,46.25,45.92,45.98,7100.0,44.7606,44.8187,44.4989,44.5571,7100.0
2010-03-16 14:20:00,45.98,46.24,45.98,46.16,5000.0,44.5571,44.809,44.5571,44.7315,5000.0
2010-03-16 14:30:00,46.15,46.16,45.9,45.96,14500.0,44.7218,44.7315,44.4796,44.5377,14500.0
2010-03-16 14:40:00,45.99,46.01,45.75,45.97,7300.0,44.5668,44.5862,44.3342,44.5474,7300.0
2010-03-16 14:50:00,45.99,45.99,45.81,45.87,12800.0,44.5668,44.5668,44.3923,44.4505,12800.0
2010-03-16 15:00:00,45.87,45.98,45.87,45.95,21400.0,44.4505,44.5571,44.4505,44.528,21400.0
2010-03-16 15:10:00,45.97,46.25,45.96,46.22,13700.0,44.5474,44.8187,44.5377,44.7897,13700.0
2010-03-16 15:20:00,46.21,46.25,46.08,46.25,15400.0,44.78,44.8187,44.654,44.8187,15400.0
2010-03-16 15:30:00,46.25,46.25,46.0,46.22,22100.0,44.8187,44.8187,44.5765,44.7897,22100.0
2010-03-16 15:40:00,46.22,46.28,46.16,46.19,17300.0,44.7897,44.8478,44.7315,44.7606,17300.0
2010-03-16 15:50:00,46.2,46.34,46.12,46.33,36600.0,44.7703,44.9059,44.6927,44.8962,36600.0
2010-03-17 09:30:00,46.37,46.52,46.25,46.41,6000.0,44.935,45.0804,44.8187,44.9738,6000.0
2010-03-17 09:40:00,46.39,47.0,46.39,47.0,8100.0,44.9544,45.5455,44.9544,45.5455,8100.0
2010-03-17 09:50:00,46.94,47.2,46.94,47.12,5200.0,45.4874,45.7393,45.4874,45.6618,5200.0
2010-03-17 10:00:00,47.13,47.2,47.0,47.03,7700.0,45.6715,45.7393,45.5455,45.5746,7700.0
2010-03-17 10:10:00,47.11,47.25,47.11,47.25,3800.0,45.6521,45.7878,45.6521,45.7878,3800.0
2010-03-17 10:20:00,47.28,47.28,47.09,47.14,6200.0,45.8168,45.8168,45.6327,45.6812,6200.0
2010-03-17 10:30:00,47.1,47.1,46.87,46.9,7400.0,45.6424,45.6424,45.4195,45.4486,7400.0
2010-03-17 10:40:00,46.97,47.05,46.92,47.03,2800.0,45.5164,45.594,45.468,45.5746,2800.0
2010-03-17 10:50:00,46.97,46.97,46.88,46.91,3900.0,45.5164,45.5164,45.4292,45.4583,3900.0
2010-03-17 11:00:00,46.91,46.98,46.91,46.96,3000.0,45.4583,45.5261,45.4583,45.5068,3000.0
2010-03-17 11:10:00,46.98,46.99,46.95,46.97,3000.0,45.5261,45.5358,45.4971,45.5164,3000.0
2010-03-17 11:20:00,46.97,47.15,46.97,47.1,9000.0,45.5164,45.6909,45.5164,45.6424,9000.0
2010-03-17 11:30:00,47.09,47.29,47.09,47.27,9500.0,45.6327,45.8265,45.6327,45.8072,9500.0
2010-03-17 11:40:00,47.29,47.42,47.27,47.4,4900.0,45.8265,45.9525,45.8072,45.9331,4900.0
2010-03-17 11:50:00,47.44,47.49,47.39,47.42,2300.0,45.9719,46.0204,45.9234,45.9525,2300.0
2010-03-17 12:00:00,47.47,47.47,47.35,47.38,4900.0,46.001,46.001,45.8847,45.9138,4900.0
2010-03-17 12:10:00,47.39,47.42,47.3,47.3,3700.0,45.9234,45.9525,45.8362,45.8362,3700.0
2010-03-17 12:20:00,47.28,47.28,47.11,47.16,3500.0,45.8168,45.8168,45.6521,45.7006,3500.0
2010-03-17 12:30:00,47.16,47.28,47.16,47.2,6400.0,45.7006,45.8168,45.7006,45.7393,6400.0
2010-03-17 12:40:00,47.24,47.28,47.21,47.21,2200.0,45.7781,45.8168,45.749,45.749,2200.0
2010-03-17 12:50:00,47.2,47.31,47.2,47.31,2300.0,45.7393,45.8459,45.7393,45.8459,2300.0
2010-03-17 13:00:00,47.32,47.36,47.31,47.36,3300.0,45.8556,45.8944,45.8459,45.8944,3300.0
2010-03-17 13:10:00,47.37,47.64,47.37,47.6,16100.0,45.9041,46.1657,45.9041,46.1269,16100.0
2010-03-17 13:20:00,47.59,47.64,47.5,47.56,9900.0,46.1173,46.1657,46.03,46.0882,9900.0
2010-03-17 13:30:00,47.58,47.75,47.55,47.75,8900.0,46.1076,46.2723,46.0785,46.2723,8900.0
2010-03-17 13:40:00,47.73,47.88,47.65,47.88,9200.0,46.2529,46.3983,46.1754,46.3983,9200.0
2010-03-17 13:50:00,47.9,47.94,47.88,47.88,6600.0,46.4177,46.4564,46.3983,46.3983,6600.0
2010-03-17 14:00:00,47.91,47.92,47.78,47.87,14000.0,46.4274,46.437,46.3014,46.3886,14000.0
2010-03-17 14:10:00,47.85,47.93,47.82,47.9,6700.0,46.3692,46.4467,46.3401,46.4177,6700.0
2010-03-17 14:20:00,47.91,48.02,47.9,48.01,10600.0,46.4274,46.5339,46.4177,46.5243,10600.0
2010-03-17 14:30:00,47.99,47.99,47.75,47.75,4000.0,46.5049,46.5049,46.2723,46.2723,4000.0
2010-03-17 14:40:00,47.78,47.83,47.65,47.71,10700.0,46.3014,46.3498,46.1754,46.2335,10700.0
2010-03-17 14:50:00,47.7,47.7,47.52,47.55,8400.0,46.2239,46.2239,46.0494,46.0785,8400.0
2010-03-17 15:00:00,47.54,47.64,47.5,47.63,5900.0,46.0688,46.1657,46.03,46.156,5900.0
2010-03-17 15:10:00,47.63,47.63,47.27,47.27,8900.0,46.156,46.156,45.8072,45.8072,8900.0
2010-03-17 15:20:00,47.24,47.35,47.19,47.28,5700.0,45.7781,45.8847,45.7296,45.8168,5700.0
2010-03-17 15:30:00,47.31,47.5,47.31,47.46,14700.0,45.8459,46.03,45.8459,45.9913,14700.0
2010-03-17 15:40:00,47.45,47.61,47.37,47.57,15700.0,45.9816,46.1366,45.9041,46.0979,15700.0
2010-03-17 15:50:00,47.54,47.54,47.28,47.33,24400.0,46.0688,46.0688,45.8168,45.8653,24400.0
2010-03-18 09:30:00,47.52,47.57,47.0,47.15,12600.0,46.0494,46.0979,45.5455,45.6909,12600.0
2010-03-18 09:40:00,46.98,47.03,46.8,46.95,2400.0,45.5261,45.5746,45.3517,45.4971,2400.0
2010-03-18 09:50:00,46.99,47.1,46.95,47.05,2200.0,45.5358,45.6424,45.4971,45.594,2200.0
2010-03-18 10:00:00,47.0,47.11,46.94,47.01,2800.0,45.5455,45.6521,45.4874,45.5552,2800.0
2010-03-18 10:10:00,47.01,47.15,47.0,47.12,2000.0,45.5552,45.6909,45.5455,45.6618,2000.0
2010-03-18 10:20:00,47.15,47.25,47.14,47.24,3300.0,45.6909,45.7878,45.6812,45.7781,3300.0
2010-03-18 10:30:00,47.23,47.35,47.16,47.16,3400.0,45.7684,45.8847,45.7006,45.7006,3400.0
2010-03-18 10:40:00,47.16,47.35,47.1,47.3,2900.0,45.7006,45.8847,45.6424,45.8362,2900.0
2010-03-18 10:50:00,47.34,47.54,47.34,47.52,6400.0,45.875,46.0688,45.875,46.0494,6400.0
2010-03-18 11:00:00,47.51,47.68,47.44,47.52,7600.0,46.0397,46.2045,45.9719,46.0494,7600.0
2010-03-18 11:10:00,47.51,47.51,47.41,47.45,1800.0,46.0397,46.0397,45.9428,45.9816,1800.0
2010-03-18 11:20:00,47.44,47.46,47.25,47.25,4600.0,45.9719,45.9913,45.7878,45.7878,4600.0
2010-03-18 11:30:00,47.22,47.22,47.0,47.0,2700.0,45.7587,45.7587,45.5455,45.5455,2700.0
2010-03-18 11:40:00,46.94,46.94,46.81,46.86,1600.0,45.4874,45.4874,45.3614,45.4098,1600.0
2010-03-18 11:50:00,46.94,47.06,46.94,47.01,1400.0,45.4874,45.6037,45.4874,45.5552,1400.0
2010-03-18 12:00:00,47.02,47.02,46.91,46.94,2500.0,45.5649,45.5649,45.4583,45.4874,2500.0
2010-03-18 12:10:00,46.93,46.93,46.87,46.91,1700.0,45.4777,45.4777,45.4195,45.4583,1700.0
2010-03-18 12:20:00,46.94,46.98,46.81,46.85,4900.0,45.4874,45.5261,45.3614,45.4002,4900.0
2010-03-18 12:30:00,46.85,46.9,46.84,46.84,1200.0,45.4002,45.4486,45.3905,45.3905,1200.0
2010-03-18 12:40:00,46.85,46.96,46.84,46.93,2100.0,45.4002,45.5068,45.3905,45.4777,2100.0
2010-03-18 12:50:00,46.88,46.88,46.81,46.81,800.0,45.4292,45.4292,45.3614,45.3614,800.0
2010-03-18 13:00:00,46.81,46.97,46.81,46.97,1700.0,45.3614,45.5164,45.3614,45.5164,1700.0
2010-03-18 13:10:00,46.99,47.06,46.93,46.93,2700.0,45.5358,45.6037,45.4777,45.4777,2700.0
2010-03-18 13:20:00,46.94,47.0,46.88,47.0,600.0,45.4874,45.5455,45.4292,45.5455,600.0
2010-03-18 13:30:00,47.02,47.13,47.0,47.08,1900.0,45.5649,45.6715,45.5455,45.623,1900.0
2010-03-18 13:40:00,47.13,47.16,47.13,47.16,500.0,45.6715,45.7006,45.6715,45.7006,500.0
2010-03-18 13:50:00,47.18,47.2,47.14,47.2,1900.0,45.7199,45.7393,45.6812,45.7393,1900.0
2010-03-18 14:00:00,47.2,47.23,47.08,47.13,3100.0,45.7393,45.7684,45.623,45.6715,3100.0
2010-03-18 14:10:00,47.11,47.15,47.01,47.15,2800.0,45.6521,45.6909,45.5552,45.6909,2800.0
2010-03-18 14:20:00,47.2,47.25,47.2,47.25,2000.0,45.7393,45.7878,45.7393,45.7878,2000.0
2010-03-18 14:30:00,47.26,47.31,47.19,47.21,17400.0,45.7975,45.8459,45.7296,45.749,17400.0
2010-03-18 14:40:00,47.2,47.21,47.15,47.21,3300.0,45.7393,45.749,45.6909,45.749,3300.0
2010-03-18 14:50:00,47.2,47.2,47.11,47.2,5600.0,45.7393,45.7393,45.6521,45.7393,5600.0
2010-03-18 15:00:00,47.2,47.21,47.13,47.21,6600.0,45.7393,45.749,45.6715,45.749,6600.0
2010-03-18 15:10:00,47.21,47.25,47.14,47.25,4300.0,45.749,45.7878,45.6812,45.7878,4300.0
2010-03-18 15:20:00,47.24,47.25,47.14,47.22,4200.0,45.7781,45.7878,45.6812,45.7587,4200.0
2010-03-18 15:30:00,47.24,47.25,47.21,47.21,2600.0,45.7781,45.7878,45.749,45.749,2600.0
2010-03-18 15:40:00,47.19,47.25,47.15,47.21,10700.0,45.7296,45.7878,45.6909,45.749,10700.0
2010-03-18 15:50:00,47.2,47.33,47.12,47.23,27600.0,45.7393,45.8653,45.6618,45.7684,27600.0
2010-03-19 09:30:00,47.38,47.64,47.25,47.64,35200.0,45.9138,46.1657,45.7878,46.1657,35200.0
2010-03-19 09:40:00,47.53,47.53,46.91,47.18,14400.0,46.0591,46.0591,45.4583,45.7199,14400.0
2010-03-19 09:50:00,47.21,47.43,47.2,47.37,4700.0,45.749,45.9622,45.7393,45.9041,4700.0
2010-03-19 10:00:00,47.26,47.31,46.95,46.95,9000.0,45.7975,45.8459,45.4971,45.4971,9000.0
2010-03-19 10:10:00,46.97,47.03,46.83,46.88,7500.0,45.5164,45.5746,45.3808,45.4292,7500.0
2010-03-19 10:20:00,46.88,46.9,46.61,46.7,8600.0,45.4292,45.4486,45.1676,45.2548,8600.0
2010-03-19 10:30:00,46.68,46.68,46.58,46.65,10700.0,45.2354,45.2354,45.1385,45.2063,10700.0
2010-03-19 10:40:00,46.65,46.65,46.57,46.57,2400.0,45.2063,45.2063,45.1288,45.1288,2400.0
2010-03-19 10:50:00,46.57,46.59,46.5,46.56,3800.0,45.1288,45.1482,45.061,45.1191,3800.0
2010-03-19 11:00:00,46.62,46.62,46.4,46.44,9300.0,45.1773,45.1773,44.9641,45.0028,9300.0
2010-03-19 11:10:00,46.44,46.48,46.22,46.29,14600.0,45.0028,45.0416,44.7897,44.8575,14600.0
2010-03-19 11:20:00,46.34,46.41,46.34,46.37,4100.0,44.9059,44.9738,44.9059,44.935,4100.0
2010-03-19 11:30:00,46.39,46.42,46.37,46.42,11800.0,44.9544,44.9835,44.935,44.9835,11800.0
2010-03-19 11:40:00,46.42,46.5,46.42,46.49,3600.0,44.9835,45.061,44.9835,45.0513,3600.0
2010-03-19 11:50:00,46.47,46.52,46.44,46.44,2800.0,45.0319,45.0804,45.0028,45.0028,2800.0
2010-03-19 12:00:00,46.48,46.52,46.48,46.51,1300.0,45.0416,45.0804,45.0416,45.0707,1300.0
2010-03-19 12:10:00,46.49,46.5,46.36,46.36,3400.0,45.0513,45.061,44.9253,44.9253,3400.0
2010-03-19 12:20:00,46.41,46.49,46.38,46.39,3400.0,44.9738,45.0513,44.9447,44.9544,3400.0
2010-03-19 12:30:00,46.42,46.5,46.39,46.4,1900.0,44.9835,45.061,44.9544,44.9641,1900.0
2010-03-19 12:40:00,46.42,46.43,46.38,46.42,3600.0,44.9835,44.9932,44.9447,44.9835,3600.0
2010-03-19 12:50:00,46.39,46.43,46.36,46.36,4800.0,44.9544,44.9932,44.9253,44.9253,4800.0
2010-03-19 13:00:00,46.38,46.48,46.36,46.4,8700.0,44.9447,45.0416,44.9253,44.9641,8700.0
2010-03-19 13:10:00,46.41,46.43,46.41,46.43,4100.0,44.9738,44.9932,44.9738,44.9932,4100.0
2010-03-19 13:20:00,46.4,46.4,46.35,46.38,13400.0,44.9641,44.9641,44.9156,44.9447,13400.0
2010-03-19 13:30:00,46.39,46.4,46.36,46.36,5100.0,44.9544,44.9641,44.9253,44.9253,5100.0
2010-03-19 13:40:00,46.37,46.42,46.37,46.4,7600.0,44.935,44.9835,44.935,44.9641,7600.0
2010-03-19 13:50:00,46.4,46.43,46.4,46.41,9500.0,44.9641,44.9932,44.9641,44.9738,9500.0
2010-03-19 14:00:00,46.4,46.46,46.37,46.46,11100.0,44.9641,45.0222,44.935,45.0222,11100.0
2010-03-19 14:10:00,46.44,46.44,46.36,46.4,4500.0,45.0028,45.0028,44.9253,44.9641,4500.0
2010-03-19 14:20:00,46.47,46.49,46.36,46.37,2300.0,45.0319,45.0513,44.9253,44.935,2300.0
2010-03-19 14:30:00,46.39,46.41,46.35,46.35,2700.0,44.9544,44.9738,44.9156,44.9156,2700.0
2010-03-19 14:40:00,46.37,46.47,46.35,46.39,10000.0,44.935,45.0319,44.9156,44.9544,10000.0
2010-03-19 14:50:00,46.39,46.41,46.35,46.35,34500.0,44.9544,44.9738,44.9156,44.9156,34500.0
2010-03-19 15:00:00,46.34,46.42,46.28,46.37,6300.0,44.9059,44.9835,44.8478,44.935,6300.0
2010-03-19 15:10:00,46.36,46.37,46.29,46.35,6700.0,44.9253,44.935,44.8575,44.9156,6700.0
2010-03-19 15:20:00,46.36,46.36,46.29,46.3,7900.0,44.9253,44.9253,44.8575,44.8672,7900.0
2010-03-19 15:30:00,46.29,46.36,46.15,46.26,17000.0,44.8575,44.9253,44.7218,44.8284,17000.0
2010-03-19 15:40:00,46.27,46.43,46.21,46.4,19400.0,44.8381,44.9932,44.78,44.9641,19400.0
2010-03-19 15:50:00,46.4,46.42,46.19,46.26,46400.0,44.9641,44.9835,44.7606,44.8284,46400.0
2010-03-22 09:30:00,46.01,46.12,44.66,45.28,75600.0,44.5862,44.6927,43.2779,43.8787,75600.0
2010-03-22 09:40:00,45.34,45.72,45.31,45.71,7300.0,43.9369,44.3051,43.9078,44.2954,7300.0
2010-03-22 09:50:00,45.65,45.91,45.65,45.84,8200.0,44.2373,44.4892,44.2373,44.4214,8200.0
2010-03-22 10:00:00,45.8,45.8,45.6,45.73,5200.0,44.3827,44.3827,44.1888,44.3148,5200.0
2010-03-22 10:10:00,45.78,45.86,45.75,45.84,2700.0,44.3633,44.4408,44.3342,44.4214,2700.0
2010-03-22 10:20:00,45.84,46.26,45.84,46.14,10100.0,44.4214,44.8284,44.4214,44.7121,10100.0
2010-03-22 10:30:00,46.14,46.26,46.04,46.05,5300.0,44.7121,44.8284,44.6152,44.6249,5300.0
2010-03-22 10:40:00,46.07,46.38,46.04,46.33,2000.0,44.6443,44.9447,44.6152,44.8962,2000.0
2010-03-22 10:50:00,46.34,46.4,46.18,46.21,2600.0,44.9059,44.9641,44.7509,44.78,2600.0
2010-03-22 11:00:00,46.22,46.65,46.22,46.63,4600.0,44.7897,45.2063,44.7897,45.187,4600.0
2010-03-22 11:10:00,46.59,46.59,46.27,46.27,3700.0,45.1482,45.1482,44.8381,44.8381,3700.0
2010-03-22 11:20:00,46.27,46.3,46.21,46.23,6500.0,44.8381,44.8672,44.78,44.7993,6500.0
2010-03-22 11:30:00,46.26,46.26,46.21,46.21,1600.0,44.8284,44.8284,44.78,44.78,1600.0
2010-03-22 11:40:00,46.25,46.54,46.25,46.54,5300.0,44.8187,45.0998,44.8187,45.0998,5300.0
2010-03-22 11:50:00,46.58,46.64,46.56,46.6,5700.0,45.1385,45.1967,45.1191,45.1579,5700.0
2010-03-22 12:00:00,46.56,46.59,46.46,46.59,5300.0,45.1191,45.1482,45.0222,45.1482,5300.0
2010-03-22 12:10:00,46.55,46.75,46.55,46.59,4800.0,45.1094,45.3033,45.1094,45.1482,4800.0
2010-03-22 12:20:00,46.63,46.73,46.63,46.68,600.0,45.187,45.2839,45.187,45.2354,600.0
2010-03-22 12:30:00,46.68,46.74,46.65,46.68,2700.0,45.2354,45.2936,45.2063,45.2354,2700.0
2010-03-22 12:40:00,46.69,46.74,46.68,46.71,2800.0,45.2451,45.2936,45.2354,45.2645,2800.0
2010-03-22 12:50:00,46.74,46.86,46.74,46.85,5200.0,45.2936,45.4098,45.2936,45.4002,5200.0
2010-03-22 13:00:00,46.92,46.99,46.54,46.54,107600.0,45.468,45.5358,45.0998,45.0998,107600.0
2010-03-22 13:10:00,46.55,46.55,46.31,46.31,22500.0,45.1094,45.1094,44.8769,44.8769,22500.0
2010-03-22 13:20:00,46.31,46.48,46.3,46.37,8400.0,44.8769,45.0416,44.8672,44.935,8400.0
2010-03-22 13:30:00,46.36,46.52,46.35,46.49,3700.0,44.9253,45.0804,44.9156,45.0513,3700.0
2010-03-22 13:40:00,46.46,46.63,46.46,46.61,3300.0,45.0222,45.187,45.0222,45.1676,3300.0
2010-03-22 13:50:00,46.63,46.68,46.61,46.68,2200.0,45.187,45.2354,45.1676,45.2354,2200.0
2010-03-22 14:00:00,46.68,46.71,46.54,46.67,4000.0,45.2354,45.2645,45.0998,45.2257,4000.0
2010-03-22 14:10:00,46.63,46.69,46.49,46.63,8100.0,45.187,45.2451,45.0513,45.187,8100.0
2010-03-22 14:20:00,46.64,46.78,46.61,46.78,3900.0,45.1967,45.3323,45.1676,45.3323,3900.0
2010-03-22 14:30:00,46.8,46.89,46.71,46.81,11900.0,45.3517,45.4389,45.2645,45.3614,11900.0
2010-03-22 14:40:00,46.81,46.82,46.69,46.73,13100.0,45.3614,45.3711,45.2451,45.2839,13100.0
2010-03-22 14:50:00,46.77,46.78,46.7,46.7,6300.0,45.3226,45.3323,45.2548,45.2548,6300.0
2010-03-22 15:00:00,46.65,46.74,46.64,46.7,8300.0,45.2063,45.2936,45.1967,45.2548,8300.0
2010-03-22 15:10:00,46.71,46.94,46.71,46.92,8900.0,45.2645,45.4874,45.2645,45.468,8900.0
2010-03-22 15:20:00,46.93,46.99,46.9,46.91,9200.0,45.4777,45.5358,45.4486,45.4583,9200.0
2010-03-22 15:30:00,46.86,46.91,46.73,46.89,5700.0,45.4098,45.4583,45.2839,45.4389,5700.0
2010-03-22 15:40:00,46.9,46.94,46.84,46.93,6400.0,45.4486,45.4874,45.3905,45.4777,6400.0
2010-03-22 15:50:00,46.94,46.99,46.84,46.86,14100.0,45.4874,45.5358,45.3905,45.4098,14100.0
2010-03-23 09:30:00,46.86,47.09,46.75,46.9,9600.0,45.4098,45.6327,45.3033,45.4486,9600.0
2010-03-23 09:40:00,46.84,46.89,46.54,46.61,8600.0,45.3905,45.4389,45.0998,45.1676,8600.0
2010-03-23 09:50:00,46.6,46.72,46.52,46.72,12000.0,45.1579,45.2742,45.0804,45.2742,12000.0
2010-03-23 10:00:00,46.8,46.93,46.62,46.84,8100.0,45.3517,45.4777,45.1773,45.3905,8100.0
2010-03-23 10:10:00,46.92,47.15,46.85,47.15,8700.0,45.468,45.6909,45.4002,45.6909,8700.0
2010-03-23 10:20:00,47.24,47.3,47.06,47.1,4100.0,45.7781,45.8362,45.6037,45.6424,4100.0
2010-03-23 10:30:00,47.03,47.07,46.88,46.88,2500.0,45.5746,45.6133,45.4292,45.4292,2500.0
2010-03-23 10:40:00,46.81,46.84,46.67,46.67,2600.0,45.3614,45.3905,45.2257,45.2257,2600.0
2010-03-23 10:50:00,46.69,46.79,46.51,46.58,2800.0,45.2451,45.342,45.0707,45.1385,2800.0
2010-03-23 11:00:00,46.63,46.65,46.58,46.65,1000.0,45.187,45.2063,45.1385,45.2063,1000.0
2010-03-23 11:10:00,46.66,46.76,46.66,46.69,800.0,45.216,45.3129,45.216,45.2451,800.0
2010-03-23 11:20:00,46.73,46.84,46.6,46.6,4500.0,45.2839,45.3905,45.1579,45.1579,4500.0
2010-03-23 11:30:00,46.62,46.64,46.55,46.59,6900.0,45.1773,45.1967,45.1094,45.1482,6900.0
2010-03-23 11:40:00,46.62,46.8,46.62,46.69,2300.0,45.1773,45.3517,45.1773,45.2451,2300.0
2010-03-23 11:50:00,46.69,46.91,46.69,46.91,1500.0,45.2451,45.4583,45.2451,45.4583,1500.0
2010-03-23 12:00:00,46.95,46.99,46.87,46.87,1700.0,45.4971,45.5358,45.4195,45.4195,1700.0
2010-03-23 12:10:00,46.87,46.99,46.81,46.84,3500.0,45.4195,45.5358,45.3614,45.3905,3500.0
2010-03-23 12:20:00,46.79,46.81,46.79,46.79,2100.0,45.342,45.3614,45.342,45.342,2100.0
2010-03-23 12:30:00,46.79,46.8,46.65,46.72,3300.0,45.342,45.3517,45.2063,45.2742,3300.0
2010-03-23 12:40:00,46.77,46.8,46.77,46.79,600.0,45.3226,45.3517,45.3226,45.342,600.0
2010-03-23 12:50:00,46.79,46.86,46.76,46.86,1900.0,45.342,45.4098,45.3129,45.4098,1900.0
2010-03-23 13:00:00,46.84,46.84,46.7,46.74,2600.0,45.3905,45.3905,45.2548,45.2936,2600.0
2010-03-23 13:10:00,46.75,46.8,46.74,46.77,2400.0,45.3033,45.3517,45.2936,45.3226,2400.0
2010-03-23 13:20:00,46.8,46.83,46.7,46.7,8600.0,45.3517,45.3808,45.2548,45.2548,8600.0
2010-03-23 13:30:00,46.73,46.77,46.73,46.77,4300.0,45.2839,45.3226,45.2839,45.3226,4300.0
2010-03-23 13:40:00,46.75,46.78,46.7,46.71,5400.0,45.3033,45.3323,45.2548,45.2645,5400.0
2010-03-23 13:50:00,46.72,46.75,46.66,46.66,4700.0,45.2742,45.3033,45.216,45.216,4700.0
2010-03-23 14:00:00,46.65,46.72,46.65,46.72,6600.0,45.2063,45.2742,45.2063,45.2742,6600.0
2010-03-23 14:10:00,46.72,46.73,46.69,46.7,2300.0,45.2742,45.2839,45.2451,45.2548,2300.0
2010-03-23 14:20:00,46.72,46.81,46.69,46.79,3800.0,45.2742,45.3614,45.2451,45.342,3800.0
2010-03-23 14:30:00,46.8,46.8,46.68,46.74,9500.0,45.3517,45.3517,45.2354,45.2936,9500.0
2010-03-23 14:40:00,46.74,46.79,46.72,46.76,7000.0,45.2936,45.342,45.2742,45.3129,7000.0
2010-03-23 14:50:00,46.78,46.82,46.74,46.76,10200.0,45.3323,45.3711,45.2936,45.3129,10200.0
2010-03-23 15:00:00,46.78,46.94,46.72,46.94,6200.0,45.3323,45.4874,45.2742,45.4874,6200.0
2010-03-23 15:10:00,46.96,47.0,46.92,46.93,5400.0,45.5068,45.5455,45.468,45.4777,5400.0
2010-03-23 15:20:00,46.94,47.08,46.93,47.02,4600.0,45.4874,45.623,45.4777,45.5649,4600.0
2010-03-23 15:30:00,47.0,47.06,46.83,47.02,11200.0,45.5455,45.6037,45.3808,45.5649,11200.0
2010-03-23 15:40:00,47.02,47.12,46.97,47.09,8100.0,45.5649,45.6618,45.5164,45.6327,8100.0
2010-03-23 15:50:00,47.08,47.17,46.91,47.1,18900.0,45.623,45.7103,45.4583,45.6424,18900.0
2010-03-24 09:30:00,47.0,47.56,46.8,47.56,10100.0,45.5455,46.0882,45.3517,46.0882,10100.0
2010-03-24 09:40:00,47.61,48.0,47.39,47.99,21800.0,46.1366,46.5146,45.9234,46.5049,21800.0
2010-03-24 09:50:00,47.99,48.13,47.9,47.94,9900.0,46.5049,46.6405,46.4177,46.4564,9900.0
2010-03-24 10:00:00,47.92,47.93,47.27,47.3,18900.0,46.437,46.4467,45.8072,45.8362,18900.0
2010-03-24 10:10:00,47.41,47.49,47.41,47.49,4600.0,45.9428,46.0204,45.9428,46.0204,4600.0
2010-03-24 10:20:00,47.45,47.49,47.02,47.27,6900.0,45.9816,46.0204,45.5649,45.8072,6900.0
2010-03-24 10:30:00,47.26,47.34,47.12,47.12,2800.0,45.7975,45.875,45.6618,45.6618,2800.0
2010-03-24 10:40:00,47.05,47.2,46.97,47.17,4100.0,45.594,45.7393,45.5164,45.7103,4100.0
2010-03-24 10:50:00,47.2,47.32,47.08,47.24,9600.0,45.7393,45.8556,45.623,45.7781,9600.0
2010-03-24 11:00:00,47.26,47.26,46.76,46.8,7400.0,45.7975,45.7975,45.3129,45.3517,7400.0
2010-03-24 11:10:00,46.8,46.91,46.67,46.84,4500.0,45.3517,45.4583,45.2257,45.3905,4500.0
2010-03-24 11:20:00,46.85,47.2,46.82,47.07,5000.0,45.4002,45.7393,45.3711,45.6133,5000.0
2010-03-24 11:30:00,47.08,47.11,46.94,47.01,4800.0,45.623,45.6521,45.4874,45.5552,4800.0
2010-03-24 11:40:00,47.01,47.06,46.97,47.03,2600.0,45.5552,45.6037,45.5164,45.5746,2600.0
2010-03-24 11:50:00,47.08,47.1,47.07,47.1,900.0,45.623,45.6424,45.6133,45.6424,900.0
2010-03-24 12:00:00,47.15,47.15,47.06,47.1,5000.0,45.6909,45.6909,45.6037,45.6424,5000.0
2010-03-24 12:10:00,47.09,47.1,46.96,46.97,5200.0,45.6327,45.6424,45.5068,45.5164,5200.0
2010-03-24 12:20:00,46.89,46.89,46.77,46.89,3100.0,45.4389,45.4389,45.3226,45.4389,3100.0
2010-03-24 12:30:00,46.84,46.99,46.84,46.99,400.0,45.3905,45.5358,45.3905,45.5358,400.0
2010-03-24 12:40:00,47.0,47.12,47.0,47.12,900.0,45.5455,45.6618,45.5455,45.6618,900.0
2010-03-24 12:50:00,47.13,47.15,46.94,47.01,8300.0,45.6715,45.6909,45.4874,45.5552,8300.0
2010-03-24 13:00:00,47.01,47.01,46.78,46.88,4000.0,45.5552,45.5552,45.3323,45.4292,4000.0
2010-03-24 13:10:00,46.88,46.96,46.8,46.8,1600.0,45.4292,45.5068,45.3517,45.3517,1600.0
2010-03-24 13:20:00,46.89,46.95,46.87,46.9,1000.0,45.4389,45.4971,45.4195,45.4486,1000.0
2010-03-24 13:30:00,46.92,47.0,46.92,46.93,1500.0,45.468,45.5455,45.468,45.4777,1500.0
2010-03-24 13:40:00,46.92,46.99,46.8,46.8,1600.0,45.468,45.5358,45.3517,45.3517,1600.0
2010-03-24 13:50:00,46.8,46.85,46.78,46.85,1300.0,45.3517,45.4002,45.3323,45.4002,1300.0
2010-03-24 14:00:00,46.91,47.0,46.87,47.0,4200.0,45.4583,45.5455,45.4195,45.5455,4200.0
2010-03-24 14:10:00,47.0,47.07,47.0,47.03,1300.0,45.5455,45.6133,45.5455,45.5746,1300.0
2010-03-24 14:20:00,47.0,47.06,46.97,47.0,3800.0,45.5455,45.6037,45.5164,45.5455,3800.0
2010-03-24 14:30:00,47.02,47.02,46.8,46.8,7700.0,45.5649,45.5649,45.3517,45.3517,7700.0
2010-03-24 14:40:00,46.85,46.94,46.83,46.91,1700.0,45.4002,45.4874,45.3808,45.4583,1700.0
2010-03-24 14:50:00,46.92,46.94,46.83,46.89,3800.0,45.468,45.4874,45.3808,45.4389,3800.0
2010-03-24 15:00:00,46.9,46.99,46.88,46.97,3200.0,45.4486,45.5358,45.4292,45.5164,3200.0
2010-03-24 15:10:00,46.95,47.06,46.9,47.05,5300.0,45.4971,45.6037,45.4486,45.594,5300.0
2010-03-24 15:20:00,47.05,47.06,47.01,47.03,1800.0,45.594,45.6037,45.5552,45.5746,1800.0
2010-03-24 15:30:00,47.02,47.06,47.02,47.03,8000.0,45.5649,45.6037,45.5649,45.5746,8000.0
2010-03-24 15:40:00,47.03,47.03,46.75,46.75,6000.0,45.5746,45.5746,45.3033,45.3033,6000.0
2010-03-24 15:50:00,46.74,46.74,46.66,46.71,12800.0,45.2936,45.2936,45.216,45.2645,12800.0
2010-03-25 09:30:00,47.28,47.85,47.03,47.11,8200.0,45.8168,46.3692,45.5746,45.6521,8200.0
2010-03-25 09:40:00,47.05,47.22,47.03,47.05,6800.0,45.594,45.7587,45.5746,45.594,6800.0
2010-03-25 09:50:00,47.01,47.21,47.0,47.04,5400.0,45.5552,45.749,45.5455,45.5843,5400.0
2010-03-25 10:00:00,47.0,47.07,46.75,46.75,7200.0,45.5455,45.6133,45.3033,45.3033,7200.0
2010-03-25 10:10:00,46.75,47.05,46.75,47.05,5000.0,45.3033,45.594,45.3033,45.594,5000.0
2010-03-25 10:20:00,47.05,47.09,46.86,46.94,8000.0,45.594,45.6327,45.4098,45.4874,8000.0
2010-03-25 10:30:00,46.96,47.05,46.96,47.05,3500.0,45.5068,45.594,45.5068,45.594,3500.0
2010-03-25 10:40:00,47.05,47.3,47.05,47.16,9400.0,45.594,45.8362,45.594,45.7006,9400.0
2010-03-25 10:50:00,47.17,47.18,47.02,47.08,5100.0,45.7103,45.7199,45.5649,45.623,5100.0
2010-03-25 11:00:00,47.09,47.13,47.08,47.1,2600.0,45.6327,45.6715,45.623,45.6424,2600.0
2010-03-25 11:10:00,47.16,47.43,47.16,47.37,9200.0,45.7006,45.9622,45.7006,45.9041,9200.0
2010-03-25 11:20:00,47.37,47.54,47.31,47.48,66300.0,45.9041,46.0688,45.8459,46.0107,66300.0
2010-03-25 11:30:00,47.48,47.75,47.48,47.65,17700.0,46.0107,46.2723,46.0107,46.1754,17700.0
2010-03-25 11:40:00,47.61,47.62,47.49,47.49,5500.0,46.1366,46.1463,46.0204,46.0204,5500.0
2010-03-25 11:50:00,47.53,47.56,47.49,47.5,3600.0,46.0591,46.0882,46.0204,46.03,3600.0
2010-03-25 12:00:00,47.53,47.55,47.47,47.5,3200.0,46.0591,46.0785,46.001,46.03,3200.0
2010-03-25 12:10:00,47.48,47.49,47.43,47.43,2900.0,46.0107,46.0204,45.9622,45.9622,2900.0
2010-03-25 12:20:00,47.43,47.46,47.43,47.45,800.0,45.9622,45.9913,45.9622,45.9816,800.0
2010-03-25 12:30:00,47.43,47.49,47.43,47.48,2700.0,45.9622,46.0204,45.9622,46.0107,2700.0
2010-03-25 12:40:00,47.47,47.51,47.41,47.46,7800.0,46.001,46.0397,45.9428,45.9913,7800.0
2010-03-25 12:50:00,47.45,47.51,47.45,47.5,2800.0,45.9816,46.0397,45.9816,46.03,2800.0
2010-03-25 13:00:00,47.5,47.54,47.45,47.52,8900.0,46.03,46.0688,45.9816,46.0494,8900.0
2010-03-25 13:10:00,47.49,47.5,47.46,47.48,3400.0,46.0204,46.03,45.9913,46.0107,3400.0
2010-03-25 13:20:00,47.47,47.5,47.39,47.48,13200.0,46.001,46.03,45.9234,46.0107,13200.0
2010-03-25 13:30:00,47.49,47.49,47.4,47.41,4400.0,46.0204,46.0204,45.9331,45.9428,4400.0
2010-03-25 13:40:00,47.41,47.44,47.3,47.35,6700.0,45.9428,45.9719,45.8362,45.8847,6700.0
2010-03-25 13:50:00,47.35,47.37,47.15,47.2,5500.0,45.8847,45.9041,45.6909,45.7393,5500.0
2010-03-25 14:00:00,47.18,47.18,47.15,47.17,2800.0,45.7199,45.7199,45.6909,45.7103,2800.0
2010-03-25 14:10:00,47.15,47.27,47.12,47.27,7000.0,45.6909,45.8072,45.6618,45.8072,7000.0
2010-03-25 14:20:00,47.29,47.29,47.1,47.12,9200.0,45.8265,45.8265,45.6424,45.6618,9200.0
2010-03-25 14:30:00,47.12,47.22,47.04,47.11,5700.0,45.6618,45.7587,45.5843,45.6521,5700.0
2010-03-25 14:40:00,47.09,47.11,47.01,47.01,4700.0,45.6327,45.6521,45.5552,45.5552,4700.0
2010-03-25 14:50:00,47.0,47.05,46.97,47.02,6400.0,45.5455,45.594,45.5164,45.5649,6400.0
2010-03-25 15:00:00,47.0,47.26,46.98,47.18,8500.0,45.5455,45.7975,45.5261,45.7199,8500.0
2010-03-25 15:10:00,47.18,47.18,47.02,47.02,4100.0,45.7199,45.7199,45.5649,45.5649,4100.0
2010-03-25 15:20:00,47.05,47.12,47.0,47.0,8900.0,45.594,45.6618,45.5455,45.5455,8900.0
2010-03-25 15:30:00,47.0,47.0,46.8,46.8,14300.0,45.5455,45.5455,45.3517,45.3517,14300.0
2010-03-25 15:40:00,46.8,46.85,46.61,46.7,31400.0,45.3517,45.4002,45.1676,45.2548,31400.0
2010-03-25 15:50:00,46.69,46.73,46.46,46.47,34300.0,45.2451,45.2839,45.0222,45.0319,34300.0
2010-03-26 09:30:00,46.51,46.71,46.26,46.37,5800.0,45.0707,45.2645,44.8284,44.935,5800.0
2010-03-26 09:40:00,46.26,46.26,45.92,45.99,24000.0,44.8284,44.8284,44.4989,44.5668,24000.0
2010-03-26 09:50:00,45.99,46.27,45.84,45.87,12800.0,44.5668,44.8381,44.4214,44.4505,12800.0
2010-03-26 10:00:00,45.97,46.25,45.97,46.13,9800.0,44.5474,44.8187,44.5474,44.7024,9800.0
2010-03-26 10:10:00,46.12,46.2,45.98,46.0,16100.0,44.6927,44.7703,44.5571,44.5765,16100.0
2010-03-26 10:20:00,46.0,46.14,45.94,46.11,50100.0,44.5765,44.7121,44.5183,44.6831,50100.0
2010-03-26 10:30:00,46.22,46.42,46.22,46.35,4600.0,44.7897,44.9835,44.7897,44.9156,4600.0
2010-03-26 10:40:00,46.41,46.67,46.41,46.67,3300.0,44.9738,45.2257,44.9738,45.2257,3300.0
2010-03-26 10:50:00,46.78,47.0,46.78,46.91,19000.0,45.3323,45.5455,45.3323,45.4583,19000.0
2010-03-26 11:00:00,46.89,46.91,46.82,46.87,3100.0,45.4389,45.4583,45.3711,45.4195,3100.0
2010-03-26 11:10:00,46.85,46.93,46.69,46.86,8400.0,45.4002,45.4777,45.2451,45.4098,8400.0
2010-03-26 11:20:00,46.8,46.9,46.8,46.85,3300.0,45.3517,45.4486,45.3517,45.4002,3300.0
2010-03-26 11:30:00,46.85,46.9,46.81,46.81,2300.0,45.4002,45.4486,45.3614,45.3614,2300.0
2010-03-26 11:40:00,46.79,46.9,46.78,46.89,1700.0,45.342,45.4486,45.3323,45.4389,1700.0
2010-03-26 11:50:00,46.9,46.94,46.84,46.84,3900.0,45.4486,45.4874,45.3905,45.3905,3900.0
2010-03-26 12:00:00,46.83,46.86,46.73,46.82,4300.0,45.3808,45.4098,45.2839,45.3711,4300.0
2010-03-26 12:10:00,46.74,46.74,46.61,46.63,900.0,45.2936,45.2936,45.1676,45.187,900.0
2010-03-26 12:20:00,46.61,46.61,46.28,46.31,2500.0,45.1676,45.1676,44.8478,44.8769,2500.0
2010-03-26 12:30:00,46.29,46.39,46.29,46.39,700.0,44.8575,44.9544,44.8575,44.9544,700.0
2010-03-26 12:40:00,46.38,46.39,46.17,46.17,2100.0,44.9447,44.9544,44.7412,44.7412,2100.0
2010-03-26 12:50:00,46.21,46.46,46.15,46.46,53800.0,44.78,45.0222,44.7218,45.0222,53800.0
2010-03-26 13:00:00,46.46,46.52,46.13,46.13,3200.0,45.0222,45.0804,44.7024,44.7024,3200.0
2010-03-26 13:10:00,46.2,46.3,46.2,46.3,2500.0,44.7703,44.8672,44.7703,44.8672,2500.0
2010-03-26 13:20:00,46.33,46.4,46.33,46.36,2400.0,44.8962,44.9641,44.8962,44.9253,2400.0
2010-03-26 13:30:00,46.35,46.41,46.26,46.41,1000.0,44.9156,44.9738,44.8284,44.9738,1000.0
2010-03-26 13:40:00,46.4,46.42,46.22,46.22,1200.0,44.9641,44.9835,44.7897,44.7897,1200.0
2010-03-26 13:50:00,46.22,46.22,46.19,46.2,700.0,44.7897,44.7897,44.7606,44.7703,700.0
2010-03-26 14:00:00,46.2,46.37,46.15,46.37,3900.0,44.7703,44.935,44.7218,44.935,3900.0
2010-03-26 14:10:00,46.38,46.43,46.19,46.23,7800.0,44.9447,44.9932,44.7606,44.7993,7800.0
2010-03-26 14:20:00,46.3,46.41,46.22,46.41,3000.0,44.8672,44.9738,44.7897,44.9738,3000.0
2010-03-26 14:30:00,46.41,46.74,46.4,46.69,18200.0,44.9738,45.2936,44.9641,45.2451,18200.0
2010-03-26 14:40:00,46.72,46.75,46.55,46.55,4900.0,45.2742,45.3033,45.1094,45.1094,4900.0
2010-03-26 14:50:00,46.52,46.67,46.42,46.53,51300.0,45.0804,45.2257,44.9835,45.0901,51300.0
2010-03-26 15:00:00,46.54,46.62,46.45,46.47,5100.0,45.0998,45.1773,45.0125,45.0319,5100.0
2010-03-26 15:10:00,46.47,46.55,46.45,46.53,3300.0,45.0319,45.1094,45.0125,45.0901,3300.0
2010-03-26 15:20:00,46.51,46.6,46.45,46.55,7100.0,45.0707,45.1579,45.0125,45.1094,7100.0
2010-03-26 15:30:00,46.56,46.58,46.48,46.55,10600.0,45.1191,45.1385,45.0416,45.1094,10600.0
2010-03-26 15:40:00,46.56,46.66,46.54,46.66,37600.0,45.1191,45.216,45.0998,45.216,37600.0
2010-03-26 15:50:00,46.68,46.8,46.66,46.75,19500.0,45.2354,45.3517,45.216,45.3033,19500.0
2010-03-29 09:30:00,46.97,47.5,46.96,47.47,13800.0,45.5164,46.03,45.5068,46.001,13800.0
2010-03-29 09:40:00,47.47,47.49,47.35,47.44,6800.0,46.001,46.0204,45.8847,45.9719,6800.0
2010-03-29 09:50:00,47.42,47.7,47.42,47.61,8900.0,45.9525,46.2239,45.9525,46.1366,8900.0
2010-03-29 10:00:00,47.62,47.99,47.62,47.86,16800.0,46.1463,46.5049,46.1463,46.3789,16800.0
2010-03-29 10:10:00,47.93,48.0,47.84,47.84,11900.0,46.4467,46.5146,46.3595,46.3595,11900.0
2010-03-29 10:20:00,47.83,47.98,47.66,47.91,10200.0,46.3498,46.4952,46.1851,46.4274,10200.0
2010-03-29 10:30:00,47.95,47.95,47.73,47.84,15300.0,46.4661,46.4661,46.2529,46.3595,15300.0
2010-03-29 10:40:00,47.78,47.9,47.53,47.69,6800.0,46.3014,46.4177,46.0591,46.2142,6800.0
2010-03-29 10:50:00,47.66,47.66,47.55,47.64,2100.0,46.1851,46.1851,46.0785,46.1657,2100.0
2010-03-29 11:00:00,47.64,47.67,47.53,47.66,5400.0,46.1657,46.1948,46.0591,46.1851,5400.0
2010-03-29 11:10:00,47.67,47.79,47.59,47.59,2600.0,46.1948,46.3111,46.1173,46.1173,2600.0
2010-03-29 11:20:00,47.57,47.83,47.56,47.76,2400.0,46.0979,46.3498,46.0882,46.282,2400.0
2010-03-29 11:30:00,47.81,47.89,47.74,47.81,4700.0,46.3304,46.408,46.2626,46.3304,4700.0
2010-03-29 11:40:00,47.82,48.0,47.82,48.0,28000.0,46.3401,46.5146,46.3401,46.5146,28000.0
2010-03-29 11:50:00,47.98,48.0,47.89,48.0,13900.0,46.4952,46.5146,46.408,46.5146,13900.0
2010-03-29 12:00:00,48.0,48.34,47.97,48.2,30300.0,46.5146,46.844,46.4855,46.7084,30300.0
2010-03-29 12:10:00,48.25,48.45,48.23,48.43,12100.0,46.7568,46.9506,46.7375,46.9313,12100.0
2010-03-29 12:20:00,48.41,48.45,48.18,48.18,10600.0,46.9119,46.9506,46.689,46.689,10600.0
2010-03-29 12:30:00,48.23,48.34,48.16,48.32,4800.0,46.7375,46.844,46.6696,46.8247,4800.0
2010-03-29 12:40:00,48.34,48.35,48.2,48.3,6900.0,46.844,46.8537,46.7084,46.8053,6900.0
2010-03-29 12:50:00,48.26,48.3,48.14,48.21,7400.0,46.7665,46.8053,46.6502,46.7181,7400.0
2010-03-29 13:00:00,48.18,48.38,48.18,48.19,21200.0,46.689,46.8828,46.689,46.6987,21200.0
2010-03-29 13:10:00,48.15,48.25,47.93,48.03,14500.0,46.6599,46.7568,46.4467,46.5436,14500.0
2010-03-29 13:20:00,48.04,48.14,47.96,47.97,7100.0,46.5533,46.6502,46.4758,46.4855,7100.0
2010-03-29 13:30:00,47.94,48.0,47.58,47.58,12500.0,46.4564,46.5146,46.1076,46.1076,12500.0
2010-03-29 13:40:00,47.64,47.8,47.53,47.75,4900.0,46.1657,46.3208,46.0591,46.2723,4900.0
2010-03-29 13:50:00,47.76,47.8,47.74,47.79,3700.0,46.282,46.3208,46.2626,46.3111,3700.0
2010-03-29 14:00:00,47.75,47.88,47.74,47.77,4700.0,46.2723,46.3983,46.2626,46.2917,4700.0
2010-03-29 14:10:00,47.75,47.77,47.68,47.71,4800.0,46.2723,46.2917,46.2045,46.2335,4800.0
2010-03-29 14:20:00,47.7,47.84,47.63,47.7,9400.0,46.2239,46.3595,46.156,46.2239,9400.0
2010-03-29 14:30:00,47.71,47.79,47.69,47.73,5000.0,46.2335,46.3111,46.2142,46.2529,5000.0
2010-03-29 14:40:00,47.7,47.76,47.63,47.73,2500.0,46.2239,46.282,46.156,46.2529,2500.0
2010-03-29 14:50:00,47.71,47.87,47.7,47.84,4100.0,46.2335,46.3886,46.2239,46.3595,4100.0
2010-03-29 15:00:00,47.84,47.88,47.7,47.87,7000.0,46.3595,46.3983,46.2239,46.3886,7000.0
2010-03-29 15:10:00,47.86,47.87,47.76,47.83,5900.0,46.3789,46.3886,46.282,46.3498,5900.0
2010-03-29 15:20:00,47.81,47.82,47.76,47.79,6800.0,46.3304,46.3401,46.282,46.3111,6800.0
2010-03-29 15:30:00,47.8,47.82,47.74,47.78,6000.0,46.3208,46.3401,46.2626,46.3014,6000.0
2010-03-29 15:40:00,47.8,47.94,47.8,47.85,8300.0,46.3208,46.4564,46.3208,46.3692,8300.0
2010-03-29 15:50:00,47.87,47.9,47.8,47.87,24300.0,46.3886,46.4177,46.3208,46.3886,24300.0
2010-03-30 09:30:00,48.1,48.45,48.01,48.1,9300.0,46.6115,46.9506,46.5243,46.6115,9300.0
2010-03-30 09:40:00,48.02,48.27,48.0,48.18,4200.0,46.5339,46.7762,46.5146,46.689,4200.0
2010-03-30 09:50:00,48.19,48.48,48.19,48.27,11900.0,46.6987,46.9797,46.6987,46.7762,11900.0
2010-03-30 10:00:00,48.27,48.67,48.27,48.67,11000.0,46.7762,47.1638,46.7762,47.1638,11000.0
2010-03-30 10:10:00,48.65,48.65,48.3,48.33,7300.0,47.1445,47.1445,46.8053,46.8344,7300.0
2010-03-30 10:20:00,48.28,48.32,48.07,48.11,6200.0,46.7859,46.8247,46.5824,46.6212,6200.0
2010-03-30 10:30:00,48.22,48.32,48.18,48.21,4500.0,46.7278,46.8247,46.689,46.7181,4500.0
2010-03-30 10:40:00,48.23,48.35,48.15,48.27,6900.0,46.7375,46.8537,46.6599,46.7762,6900.0
2010-03-30 10:50:00,48.36,48.6,48.29,48.45,5700.0,46.8634,47.096,46.7956,46.9506,5700.0
2010-03-30 11:00:00,48.45,48.45,47.91,47.94,13400.0,46.9506,46.9506,46.4274,46.4564,13400.0
2010-03-30 11:10:00,47.98,48.01,47.77,47.83,9200.0,46.4952,46.5243,46.2917,46.3498,9200.0
2010-03-30 11:20:00,47.76,47.95,47.72,47.87,8800.0,46.282,46.4661,46.2432,46.3886,8800.0
2010-03-30 11:30:00,47.86,47.97,47.67,47.74,5000.0,46.3789,46.4855,46.1948,46.2626,5000.0
2010-03-30 11:40:00,47.76,48.13,47.76,48.0,7500.0,46.282,46.6405,46.282,46.5146,7500.0
2010-03-30 11:50:00,48.04,48.04,47.87,47.87,1700.0,46.5533,46.5533,46.3886,46.3886,1700.0
2010-03-30 12:00:00,47.91,47.99,47.87,47.87,1300.0,46.4274,46.5049,46.3886,46.3886,1300.0
2010-03-30 12:10:00,47.9,47.98,47.86,47.94,3000.0,46.4177,46.4952,46.3789,46.4564,3000.0
2010-03-30 12:20:00,47.95,47.95,47.9,47.93,1300.0,46.4661,46.4661,46.4177,46.4467,1300.0
2010-03-30 12:30:00,47.94,48.0,47.92,47.96,1800.0,46.4564,46.5146,46.437,46.4758,1800.0
2010-03-30 12:40:00,47.98,48.06,47.98,48.05,7300.0,46.4952,46.5727,46.4952,46.563,7300.0
2010-03-30 12:50:00,48.05,48.07,47.98,48.0,3300.0,46.563,46.5824,46.4952,46.5146,3300.0
2010-03-30 13:00:00,47.92,47.95,47.86,47.95,2500.0,46.437,46.4661,46.3789,46.4661,2500.0
2010-03-30 13:10:00,47.96,47.98,47.93,47.96,1800.0,46.4758,46.4952,46.4467,46.4758,1800.0
2010-03-30 13:20:00,47.95,47.98,47.92,47.94,2500.0,46.4661,46.4952,46.437,46.4564,2500.0
2010-03-30 13:30:00,47.97,47.98,47.89,47.89,800.0,46.4855,46.4952,46.408,46.408,800.0
2010-03-30 13:40:00,47.89,47.89,47.76,47.84,2700.0,46.408,46.408,46.282,46.3595,2700.0
2010-03-30 13:50:00,47.84,47.9,47.84,47.88,1600.0,46.3595,46.4177,46.3595,46.3983,1600.0
2010-03-30 14:00:00,47.84,47.88,47.7,47.78,3600.0,46.3595,46.3983,46.2239,46.3014,3600.0
2010-03-30 14:10:00,47.85,47.96,47.78,47.79,2700.0,46.3692,46.4758,46.3014,46.3111,2700.0
2010-03-30 14:20:00,47.8,47.81,47.74,47.81,4100.0,46.3208,46.3304,46.2626,46.3304,4100.0
2010-03-30 14:30:00,47.86,48.01,47.86,48.01,1500.0,46.3789,46.5243,46.3789,46.5243,1500.0
2010-03-30 14:40:00,48.02,48.1,47.93,47.96,4900.0,46.5339,46.6115,46.4467,46.4758,4900.0
2010-03-30 14:50:00,47.97,48.05,47.97,47.98,2800.0,46.4855,46.563,46.4855,46.4952,2800.0
2010-03-30 15:00:00,47.98,48.02,47.89,48.0,9200.0,46.4952,46.5339,46.408,46.5146,9200.0
2010-03-30 15:10:00,48.0,48.01,47.94,48.0,4500.0,46.5146,46.5243,46.4564,46.5146,4500.0
2010-03-30 15:20:00,47.98,47.99,47.9,47.97,7900.0,46.4952,46.5049,46.4177,46.4855,7900.0
2010-03-30 15:30:00,47.98,48.01,47.9,47.91,7800.0,46.4952,46.5243,46.4177,46.4274,7800.0
2010-03-30 15:40:00,47.94,48.0,47.91,47.95,5100.0,46.4564,46.5146,46.4274,46.4661,5100.0
2010-03-30 15:50:00,47.96,47.97,47.86,47.92,13900.0,46.4758,46.4855,46.3789,46.437,13900.0
2010-03-31 09:30:00,47.87,47.95,47.67,47.72,3500.0,46.3886,46.4661,46.1948,46.2432,3500.0
2010-03-31 09:40:00,47.65,47.65,47.5,47.63,8100.0,46.1754,46.1754,46.03,46.156,8100.0
2010-03-31 09:50:00,47.56,47.93,47.56,47.93,6400.0,46.0882,46.4467,46.0882,46.4467,6400.0
2010-03-31 10:00:00,47.94,48.09,47.86,48.06,5800.0,46.4564,46.6018,46.3789,46.5727,5800.0
2010-03-31 10:10:00,48.04,48.04,47.85,48.01,2700.0,46.5533,46.5533,46.3692,46.5243,2700.0
2010-03-31 10:20:00,48.01,48.21,48.01,48.19,5000.0,46.5243,46.7181,46.5243,46.6987,5000.0
2010-03-31 10:30:00,48.19,48.47,48.19,48.26,11400.0,46.6987,46.97,46.6987,46.7665,11400.0
2010-03-31 10:40:00,48.27,48.43,48.09,48.14,6000.0,46.7762,46.9313,46.6018,46.6502,6000.0
2010-03-31 10:50:00,48.15,48.3,48.15,48.29,4400.0,46.6599,46.8053,46.6599,46.7956,4400.0
2010-03-31 11:00:00,48.25,48.46,48.23,48.4,5700.0,46.7568,46.9603,46.7375,46.9022,5700.0
2010-03-31 11:10:00,48.37,48.46,48.26,48.26,1800.0,46.8731,46.9603,46.7665,46.7665,1800.0
2010-03-31 11:20:00,48.26,48.29,48.16,48.16,1900.0,46.7665,46.7956,46.6696,46.6696,1900.0
2010-03-31 11:30:00,48.15,48.34,48.13,48.34,3000.0,46.6599,46.844,46.6405,46.844,3000.0
2010-03-31 11:40:00,48.35,48.43,48.29,48.35,3100.0,46.8537,46.9313,46.7956,46.8537,3100.0
2010-03-31 11:50:00,48.35,48.37,48.17,48.17,1300.0,46.8537,46.8731,46.6793,46.6793,1300.0
2010-03-31 12:00:00,48.17,48.17,48.0,48.04,3600.0,46.6793,46.6793,46.5146,46.5533,3600.0
2010-03-31 12:10:00,48.05,48.1,48.02,48.03,5800.0,46.563,46.6115,46.5339,46.5436,5800.0
2010-03-31 12:20:00,48.03,48.1,47.91,47.95,3100.0,46.5436,46.6115,46.4274,46.4661,3100.0
2010-03-31 12:30:00,47.94,48.01,47.94,48.01,1200.0,46.4564,46.5243,46.4564,46.5243,1200.0
2010-03-31 12:40:00,48.01,48.01,47.89,47.93,3500.0,46.5243,46.5243,46.408,46.4467,3500.0
2010-03-31 12:50:00,47.93,47.96,47.91,47.91,800.0,46.4467,46.4758,46.4274,46.4274,800.0
2010-03-31 13:00:00,47.97,48.04,47.97,48.0,2300.0,46.4855,46.5533,46.4855,46.5146,2300.0
2010-03-31 13:10:00,48.0,48.0,47.96,47.96,1200.0,46.5146,46.5146,46.4758,46.4758,1200.0
2010-03-31 13:20:00,47.99,48.33,47.94,48.33,5300.0,46.5049,46.8344,46.4564,46.8344,5300.0
2010-03-31 13:30:00,48.33,48.33,48.16,48.23,5300.0,46.8344,46.8344,46.6696,46.7375,5300.0
2010-03-31 13:40:00,48.28,48.3,48.24,48.27,1800.0,46.7859,46.8053,46.7471,46.7762,1800.0
2010-03-31 13:50:00,48.3,48.45,48.3,48.45,6300.0,46.8053,46.9506,46.8053,46.9506,6300.0
2010-03-31 14:00:00,48.43,48.44,48.33,48.44,4600.0,46.9313,46.941,46.8344,46.941,4600.0
2010-03-31 14:10:00,48.44,48.44,48.31,48.33,2800.0,46.941,46.941,46.815,46.8344,2800.0
2010-03-31 14:20:00,48.37,48.63,48.37,48.62,9700.0,46.8731,47.1251,46.8731,47.1154,9700.0
2010-03-31 14:30:00,48.63,48.75,48.55,48.55,16500.0,47.1251,47.2414,47.0475,47.0475,16500.0
2010-03-31 14:40:00,48.56,48.57,48.15,48.15,15900.0,47.0572,47.0669,46.6599,46.6599,15900.0
2010-03-31 14:50:00,48.15,48.36,48.14,48.36,14800.0,46.6599,46.8634,46.6502,46.8634,14800.0
2010-03-31 15:00:00,48.37,48.39,48.27,48.38,7800.0,46.8731,46.8925,46.7762,46.8828,7800.0
2010-03-31 15:10:00,48.37,48.39,48.31,48.35,4800.0,46.8731,46.8925,46.815,46.8537,4800.0
2010-03-31 15:20:00,48.35,48.42,48.23,48.42,13000.0,46.8537,46.9216,46.7375,46.9216,13000.0
2010-03-31 15:30:00,48.5,48.54,48.27,48.27,11000.0,46.9991,47.0379,46.7762,46.7762,11000.0
2010-03-31 15:40:00,48.29,48.4,48.16,48.16,15500.0,46.7956,46.9022,46.6696,46.6696,15500.0
2010-03-31 15:50:00,48.16,48.49,48.12,48.19,60300.0,46.6696,46.9894,46.6309,46.6987,60300.0
2010-04-01 09:30:00,48.64,49.68,48.46,49.51,50100.0,47.1348,48.1426,46.9603,47.9778,50100.0
2010-04-01 09:40:00,49.59,50.0,49.59,49.7,33600.0,48.0554,48.4527,48.0554,48.162,33600.0
2010-04-01 09:50:00,49.64,49.76,49.54,49.65,14200.0,48.1038,48.2201,48.0069,48.1135,14200.0
2010-04-01 10:00:00,49.65,49.83,49.65,49.71,14700.0,48.1135,48.2879,48.1135,48.1716,14700.0
2010-04-01 10:10:00,49.7,49.93,49.69,49.84,23600.0,48.162,48.3848,48.1523,48.2976,23600.0
2010-04-01 10:20:00,49.82,49.9,49.74,49.75,12700.0,48.2782,48.3558,48.2007,48.2104,12700.0
2010-04-01 10:30:00,49.78,49.84,49.73,49.82,12600.0,48.2395,48.2976,48.191,48.2782,12600.0
2010-04-01 10:40:00,49.82,49.82,49.72,49.72,10200.0,48.2782,48.2782,48.1813,48.1813,10200.0
2010-04-01 10:50:00,49.73,49.99,49.61,49.65,29900.0,48.191,48.443,48.0747,48.1135,29900.0
2010-04-01 11:00:00,49.65,49.76,49.47,49.47,9400.0,48.1135,48.2201,47.9391,47.9391,9400.0
2010-04-01 11:10:00,49.47,49.58,49.28,49.3,16400.0,47.9391,48.0457,47.755,47.7743,16400.0
2010-04-01 11:20:00,49.3,49.39,49.26,49.38,7700.0,47.7743,47.8616,47.7356,47.8519,7700.0
2010-04-01 11:30:00,49.4,49.47,49.31,49.47,7200.0,47.8712,47.9391,47.784,47.9391,7200.0
2010-04-01 11:40:00,49.48,49.6,49.47,49.57,6000.0,47.9488,48.0651,47.9391,48.036,6000.0
2010-04-01 11:50:00,49.57,49.58,49.41,49.41,10800.0,48.036,48.0457,47.8809,47.8809,10800.0
2010-04-01 12:00:00,49.37,49.54,49.34,49.5,7200.0,47.8422,48.0069,47.8131,47.9681,7200.0
2010-04-01 12:10:00,49.51,49.61,49.45,49.56,7200.0,47.9778,48.0747,47.9197,48.0263,7200.0
2010-04-01 12:20:00,49.55,49.72,49.52,49.55,11700.0,48.0166,48.1813,47.9875,48.0166,11700.0
2010-04-01 12:30:00,49.55,49.55,49.39,49.42,8300.0,48.0166,48.0166,47.8616,47.8906,8300.0
2010-04-01 12:40:00,49.42,49.6,49.42,49.57,4500.0,47.8906,48.0651,47.8906,48.036,4500.0
2010-04-01 12:50:00,49.61,49.94,49.58,49.87,7000.0,48.0747,48.3945,48.0457,48.3267,7000.0
2010-04-01 13:00:00,49.85,49.85,49.38,49.38,9000.0,48.3073,48.3073,47.8519,47.8519,9000.0
2010-04-01 13:10:00,49.38,49.57,49.38,49.42,11000.0,47.8519,48.036,47.8519,47.8906,11000.0
2010-04-01 13:20:00,49.4,49.55,49.4,49.55,4400.0,47.8712,48.0166,47.8712,48.0166,4400.0
2010-04-01 13:30:00,49.55,49.55,49.37,49.38,3200.0,48.0166,48.0166,47.8422,47.8519,3200.0
2010-04-01 13:40:00,49.37,49.38,49.16,49.24,22400.0,47.8422,47.8519,47.6387,47.7162,22400.0
2010-04-01 13:50:00,49.22,49.3,49.13,49.3,11900.0,47.6968,47.7743,47.6096,47.7743,11900.0
2010-04-01 14:00:00,49.3,49.31,49.09,49.14,11900.0,47.7743,47.784,47.5708,47.6193,11900.0
2010-04-01 14:10:00,49.13,49.21,48.94,49.17,9900.0,47.6096,47.6871,47.4255,47.6484,9900.0
2010-04-01 14:20:00,49.15,49.15,48.89,48.91,5500.0,47.629,47.629,47.377,47.3964,5500.0
2010-04-01 14:30:00,48.91,48.94,48.7,48.71,15700.0,47.3964,47.4255,47.1929,47.2026,15700.0
2010-04-01 14:40:00,48.73,48.93,48.71,48.88,8100.0,47.222,47.4158,47.2026,47.3673,8100.0
2010-04-01 14:50:00,48.9,49.14,48.9,49.0,13500.0,47.3867,47.6193,47.3867,47.4836,13500.0
2010-04-01 15:00:00,49.02,49.14,48.91,48.93,7500.0,47.503,47.6193,47.3964,47.4158,7500.0
2010-04-01 15:10:00,48.93,49.08,48.93,48.98,10800.0,47.4158,47.5611,47.4158,47.4642,10800.0
2010-04-01 15:20:00,48.97,49.0,48.86,49.0,13100.0,47.4546,47.4836,47.348,47.4836,13100.0
2010-04-01 15:30:00,48.99,49.18,48.99,49.12,17000.0,47.4739,47.6581,47.4739,47.5999,17000.0
2010-04-01 15:40:00,49.13,49.32,49.1,49.24,19800.0,47.6096,47.7937,47.5805,47.7162,19800.0
2010-04-01 15:50:00,49.24,49.36,49.2,49.3,25300.0,47.7162,47.8325,47.6774,47.7743,25300.0
2010-04-05 09:30:00,49.74,49.92,49.44,49.56,15500.0,48.2007,48.3752,47.91,48.0263,15500.0
2010-04-05 09:40:00,49.62,50.0,49.62,49.81,15600.0,48.0844,48.4527,48.0844,48.2686,15600.0
2010-04-05 09:50:00,49.76,49.83,49.5,49.54,8300.0,48.2201,48.2879,47.9681,48.0069,8300.0
2010-04-05 10:00:00,49.55,49.61,49.5,49.54,7500.0,48.0166,48.0747,47.9681,48.0069,7500.0
2010-04-05 10:10:00,49.57,49.9,49.57,49.71,5900.0,48.036,48.3558,48.036,48.1716,5900.0
2010-04-05 10:20:00,49.69,49.86,49.66,49.78,4000.0,48.1523,48.317,48.1232,48.2395,4000.0
2010-04-05 10:30:00,49.77,49.86,49.73,49.86,5500.0,48.2298,48.317,48.191,48.317,5500.0
2010-04-05 10:40:00,49.85,49.99,49.79,49.97,5600.0,48.3073,48.443,48.2492,48.4236,5600.0
2010-04-05 10:50:00,49.93,49.99,49.9,49.9,4600.0,48.3848,48.443,48.3558,48.3558,4600.0
2010-04-05 11:00:00,49.91,49.91,49.72,49.82,5100.0,48.3655,48.3655,48.1813,48.2782,5100.0
2010-04-05 11:10:00,49.81,49.94,49.8,49.81,4400.0,48.2686,48.3945,48.2589,48.2686,4400.0
2010-04-05 11:20:00,49.8,49.85,49.77,49.8,5100.0,48.2589,48.3073,48.2298,48.2589,5100.0
2010-04-05 11:30:00,49.78,49.78,49.52,49.63,5100.0,48.2395,48.2395,47.9875,48.0941,5100.0
2010-04-05 11:40:00,49.66,49.71,49.61,49.71,4600.0,48.1232,48.1716,48.0747,48.1716,4600.0
2010-04-05 11:50:00,49.67,49.76,49.58,49.58,7300.0,48.1329,48.2201,48.0457,48.0457,7300.0
2010-04-05 12:00:00,49.59,49.64,49.4,49.41,12100.0,48.0554,48.1038,47.8712,47.8809,12100.0
2010-04-05 12:10:00,49.48,49.48,49.2,49.24,15300.0,47.9488,47.9488,47.6774,47.7162,15300.0
2010-04-05 12:20:00,49.26,49.34,49.23,49.31,6100.0,47.7356,47.8131,47.7065,47.784,6100.0
2010-04-05 12:30:00,49.31,49.39,49.3,49.37,4700.0,47.784,47.8616,47.7743,47.8422,4700.0
2010-04-05 12:40:00,49.37,49.49,49.37,49.45,5200.0,47.8422,47.9585,47.8422,47.9197,5200.0
2010-04-05 12:50:00,49.44,49.45,49.29,49.3,5100.0,47.91,47.9197,47.7646,47.7743,5100.0
2010-04-05 13:00:00,49.28,49.28,49.14,49.22,12600.0,47.755,47.755,47.6193,47.6968,12600.0
2010-04-05 13:10:00,49.22,49.23,49.17,49.17,8400.0,47.6968,47.7065,47.6484,47.6484,8400.0
2010-04-05 13:20:00,49.13,49.16,49.0,49.16,7600.0,47.6096,47.6387,47.4836,47.6387,7600.0
2010-04-05 13:30:00,49.14,49.19,49.01,49.01,2600.0,47.6193,47.6677,47.4933,47.4933,2600.0
2010-04-05 13:40:00,49.04,49.13,49.04,49.04,12000.0,47.5224,47.6096,47.5224,47.5224,12000.0
2010-04-05 13:50:00,49.06,49.07,49.01,49.01,6800.0,47.5418,47.5515,47.4933,47.4933,6800.0
2010-04-05 14:00:00,49.01,49.04,48.96,49.0,11600.0,47.4933,47.5224,47.4449,47.4836,11600.0
2010-04-05 14:10:00,49.0,49.02,48.88,49.0,7600.0,47.4836,47.503,47.3673,47.4836,7600.0
2010-04-05 14:20:00,48.99,49.04,48.94,48.98,5300.0,47.4739,47.5224,47.4255,47.4642,5300.0
2010-04-05 14:30:00,48.98,49.01,48.89,48.92,7900.0,47.4642,47.4933,47.377,47.4061,7900.0
2010-04-05 14:40:00,48.92,48.94,48.74,48.92,10400.0,47.4061,47.4255,47.2317,47.4061,10400.0
2010-04-05 14:50:00,48.9,48.92,48.84,48.84,5600.0,47.3867,47.4061,47.3286,47.3286,5600.0
2010-04-05 15:00:00,48.88,48.93,48.86,48.9,6300.0,47.3673,47.4158,47.348,47.3867,6300.0
2010-04-05 15:10:00,48.9,48.96,48.89,48.95,7100.0,47.3867,47.4449,47.377,47.4352,7100.0
2010-04-05 15:20:00,48.94,48.94,48.9,48.92,17200.0,47.4255,47.4255,47.3867,47.4061,17200.0
2010-04-05 15:30:00,48.92,49.12,48.9,49.11,12900.0,47.4061,47.5999,47.3867,47.5902,12900.0
2010-04-05 15:40:00,49.1,49.32,49.1,49.31,12900.0,47.5805,47.7937,47.5805,47.784,12900.0
2010-04-05 15:50:00,49.32,49.38,49.27,49.38,29100.0,47.7937,47.8519,47.7453,47.8519,29100.0
2010-04-06 09:30:00,49.19,49.19,48.56,49.18,12100.0,47.6677,47.6677,47.0572,47.6581,12100.0
2010-04-06 09:40:00,49.18,49.38,48.97,49.37,5300.0,47.6581,47.8519,47.4546,47.8422,5300.0
2010-04-06 09:50:00,49.38,49.45,49.38,49.45,7500.0,47.8519,47.9197,47.8519,47.9197,7500.0
2010-04-06 10:00:00,49.45,49.45,49.33,49.37,3800.0,47.9197,47.9197,47.8034,47.8422,3800.0
2010-04-06 10:10:00,49.43,49.55,49.33,49.39,12100.0,47.9003,48.0166,47.8034,47.8616,12100.0
2010-04-06 10:20:00,49.45,49.67,49.43,49.63,5700.0,47.9197,48.1329,47.9003,48.0941,5700.0
2010-04-06 10:30:00,49.69,49.79,49.58,49.6,8500.0,48.1523,48.2492,48.0457,48.0651,8500.0
2010-04-06 10:40:00,49.6,49.77,49.57,49.76,2000.0,48.0651,48.2298,48.036,48.2201,2000.0
2010-04-06 10:50:00,49.74,49.78,49.67,49.67,3500.0,48.2007,48.2395,48.1329,48.1329,3500.0
2010-04-06 11:00:00,49.69,49.82,49.62,49.82,2700.0,48.1523,48.2782,48.0844,48.2782,2700.0
2010-04-06 11:10:00,49.77,49.77,49.4,49.51,13500.0,48.2298,48.2298,47.8712,47.9778,13500.0
2010-04-06 11:20:00,49.54,49.62,49.46,49.62,2300.0,48.0069,48.0844,47.9294,48.0844,2300.0
2010-04-06 11:30:00,49.55,49.76,49.55,49.64,2900.0,48.0166,48.2201,48.0166,48.1038,2900.0
2010-04-06 11:40:00,49.55,49.59,49.53,49.59,2000.0,48.0166,48.0554,47.9972,48.0554,2000.0
2010-04-06 11:50:00,49.55,49.6,49.54,49.54,3200.0,48.0166,48.0651,48.0069,48.0069,3200.0
2010-04-06 12:00:00,49.53,49.6,49.53,49.59,1700.0,47.9972,48.0651,47.9972,48.0554,1700.0
2010-04-06 12:10:00,49.6,49.6,49.55,49.57,2900.0,48.0651,48.0651,48.0166,48.036,2900.0
2010-04-06 12:20:00,49.63,49.63,49.55,49.59,700.0,48.0941,48.0941,48.0166,48.0554,700.0
2010-04-06 12:30:00,49.56,49.56,49.5,49.54,2000.0,48.0263,48.0263,47.9681,48.0069,2000.0
2010-04-06 12:40:00,49.55,49.58,49.5,49.54,2500.0,48.0166,48.0457,47.9681,48.0069,2500.0
2010-04-06 12:50:00,49.54,49.54,49.51,49.54,1200.0,48.0069,48.0069,47.9778,48.0069,1200.0
2010-04-06 13:00:00,49.54,49.6,49.52,49.6,3900.0,48.0069,48.0651,47.9875,48.0651,3900.0
2010-04-06 13:10:00,49.67,49.77,49.59,49.62,4300.0,48.1329,48.2298,48.0554,48.0844,4300.0
2010-04-06 13:20:00,49.59,49.8,49.59,49.79,1300.0,48.0554,48.2589,48.0554,48.2492,1300.0
2010-04-06 13:30:00,49.75,49.8,49.67,49.68,3600.0,48.2104,48.2589,48.1329,48.1426,3600.0
2010-04-06 13:40:00,49.65,49.65,49.55,49.63,12500.0,48.1135,48.1135,48.0166,48.0941,12500.0
2010-04-06 13:50:00,49.66,49.8,49.66,49.7,2300.0,48.1232,48.2589,48.1232,48.162,2300.0
2010-04-06 14:00:00,49.7,49.87,49.66,49.86,4400.0,48.162,48.3267,48.1232,48.317,4400.0
2010-04-06 14:10:00,49.85,50.0,49.84,49.97,8000.0,48.3073,48.4527,48.2976,48.4236,8000.0
2010-04-06 14:20:00,49.97,50.34,49.97,50.26,15900.0,48.4236,48.7822,48.4236,48.7046,15900.0
2010-04-06 14:30:00,50.31,50.38,50.19,50.19,5200.0,48.7531,48.8209,48.6368,48.6368,5200.0
2010-04-06 14:40:00,50.18,50.22,50.18,50.21,1200.0,48.6271,48.6659,48.6271,48.6562,1200.0
2010-04-06 14:50:00,50.25,50.4,50.22,50.3,9900.0,48.6949,48.8403,48.6659,48.7434,9900.0
2010-04-06 15:00:00,50.3,50.37,50.12,50.17,16800.0,48.7434,48.8112,48.569,48.6174,16800.0
2010-04-06 15:10:00,50.16,50.22,50.07,50.22,7400.0,48.6077,48.6659,48.5205,48.6659,7400.0
2010-04-06 15:20:00,50.23,50.3,49.83,49.85,9600.0,48.6756,48.7434,48.2879,48.3073,9600.0
2010-04-06 15:30:00,49.85,50.06,49.79,49.79,10400.0,48.3073,48.5108,48.2492,48.2492,10400.0
2010-04-06 15:40:00,49.79,50.0,49.79,49.93,12500.0,48.2492,48.4527,48.2492,48.3848,12500.0
2010-04-06 15:50:00,49.96,50.13,49.94,49.94,19300.0,48.4139,48.5787,48.3945,48.3945,19300.0
2010-04-07 09:30:00,49.54,49.78,49.25,49.53,21700.0,48.0069,48.2395,47.7259,47.9972,21700.0
2010-04-07 09:40:00,49.53,49.53,49.14,49.17,11200.0,47.9972,47.9972,47.6193,47.6484,11200.0
2010-04-07 09:50:00,49.22,49.31,49.11,49.24,4500.0,47.6968,47.784,47.5902,47.7162,4500.0
2010-04-07 10:00:00,49.22,49.34,49.17,49.34,3400.0,47.6968,47.8131,47.6484,47.8131,3400.0
2010-04-07 10:10:00,49.34,49.35,49.26,49.29,4100.0,47.8131,47.8228,47.7356,47.7646,4100.0
2010-04-07 10:20:00,49.3,49.3,49.25,49.3,1500.0,47.7743,47.7743,47.7259,47.7743,1500.0
2010-04-07 10:30:00,49.28,49.28,49.12,49.17,2600.0,47.755,47.755,47.5999,47.6484,2600.0
2010-04-07 10:40:00,49.18,49.18,49.03,49.04,11800.0,47.6581,47.6581,47.5127,47.5224,11800.0
2010-04-07 10:50:00,49.04,49.04,48.67,48.7,23500.0,47.5224,47.5224,47.1638,47.1929,23500.0
2010-04-07 11:00:00,48.75,48.79,48.53,48.7,7600.0,47.2414,47.2801,47.0282,47.1929,7600.0
2010-04-07 11:10:00,48.69,48.73,48.35,48.57,14300.0,47.1832,47.222,46.8537,47.0669,14300.0
2010-04-07 11:20:00,48.59,48.72,48.56,48.7,5200.0,47.0863,47.2123,47.0572,47.1929,5200.0
2010-04-07 11:30:00,48.65,48.67,48.54,48.59,6400.0,47.1445,47.1638,47.0379,47.0863,6400.0
2010-04-07 11:40:00,48.61,48.86,48.61,48.83,7600.0,47.1057,47.348,47.1057,47.3189,7600.0
2010-04-07 11:50:00,48.87,48.93,48.85,48.88,3800.0,47.3576,47.4158,47.3383,47.3673,3800.0
2010-04-07 12:00:00,48.89,48.89,48.57,48.57,2900.0,47.377,47.377,47.0669,47.0669,2900.0
2010-04-07 12:10:00,48.57,48.64,48.56,48.56,2600.0,47.0669,47.1348,47.0572,47.0572,2600.0
2010-04-07 12:20:00,48.56,48.58,48.5,48.53,4600.0,47.0572,47.0766,46.9991,47.0282,4600.0
2010-04-07 12:30:00,48.5,48.61,48.5,48.55,5300.0,46.9991,47.1057,46.9991,47.0475,5300.0
2010-04-07 12:40:00,48.55,48.55,48.53,48.53,1900.0,47.0475,47.0475,47.0282,47.0282,1900.0
2010-04-07 12:50:00,48.54,48.58,48.5,48.58,5500.0,47.0379,47.0766,46.9991,47.0766,5500.0
2010-04-07 13:00:00,48.64,48.69,48.51,48.6,5100.0,47.1348,47.1832,47.0088,47.096,5100.0
2010-04-07 13:10:00,48.59,48.74,48.59,48.62,3600.0,47.0863,47.2317,47.0863,47.1154,3600.0
2010-04-07 13:20:00,48.62,48.76,48.61,48.71,2100.0,47.1154,47.251,47.1057,47.2026,2100.0
2010-04-07 13:30:00,48.71,48.74,48.56,48.56,3500.0,47.2026,47.2317,47.0572,47.0572,3500.0
2010-04-07 13:40:00,48.54,48.56,48.38,48.38,4400.0,47.0379,47.0572,46.8828,46.8828,4400.0
2010-04-07 13:50:00,48.37,48.47,48.19,48.38,14300.0,46.8731,46.97,46.6987,46.8828,14300.0
2010-04-07 14:00:00,48.41,48.5,48.41,48.49,3900.0,46.9119,46.9991,46.9119,46.9894,3900.0
2010-04-07 14:10:00,48.49,48.5,48.45,48.45,2600.0,46.9894,46.9991,46.9506,46.9506,2600.0
2010-04-07 14:20:00,48.45,48.46,48.45,48.45,5200.0,46.9506,46.9603,46.9506,46.9506,5200.0
2010-04-07 14:30:00,48.46,48.46,48.28,48.37,7400.0,46.9603,46.9603,46.7859,46.8731,7400.0
2010-04-07 14:40:00,48.37,48.41,48.25,48.27,6300.0,46.8731,46.9119,46.7568,46.7762,6300.0
2010-04-07 14:50:00,48.25,48.35,48.24,48.29,5000.0,46.7568,46.8537,46.7471,46.7956,5000.0
2010-04-07 15:00:00,48.28,48.28,48.04,48.05,16000.0,46.7859,46.7859,46.5533,46.563,16000.0
2010-04-07 15:10:00,48.06,48.09,47.67,48.09,28500.0,46.5727,46.6018,46.1948,46.6018,28500.0
2010-04-07 15:20:00,48.06,48.06,47.87,48.0,12000.0,46.5727,46.5727,46.3886,46.5146,12000.0
2010-04-07 15:30:00,48.0,48.05,47.8,48.04,36900.0,46.5146,46.563,46.3208,46.5533,36900.0
2010-04-07 15:40:00,48.05,48.18,47.93,47.98,20400.0,46.563,46.689,46.4467,46.4952,20400.0
2010-04-07 15:50:00,47.99,48.08,47.95,48.07,24300.0,46.5049,46.5921,46.4661,46.5824,24300.0
2010-04-08 09:30:00,47.3,47.75,46.3,47.36,70400.0,45.8362,46.2723,44.8672,45.8944,70400.0
2010-04-08 09:40:00,47.25,47.64,47.0,47.5,22900.0,45.7878,46.1657,45.5455,46.03,22900.0
2010-04-08 09:50:00,47.39,47.9,47.38,47.7,12700.0,45.9234,46.4177,45.9138,46.2239,12700.0
2010-04-08 10:00:00,47.92,48.04,47.64,47.7,8700.0,46.437,46.5533,46.1657,46.2239,8700.0
2010-04-08 10:10:00,47.77,47.85,47.67,47.77,10400.0,46.2917,46.3692,46.1948,46.2917,10400.0
2010-04-08 10:20:00,47.78,47.88,47.67,47.88,10200.0,46.3014,46.3983,46.1948,46.3983,10200.0
2010-04-08 10:30:00,47.97,47.97,47.66,47.97,21600.0,46.4855,46.4855,46.1851,46.4855,21600.0
2010-04-08 10:40:00,47.92,48.24,47.89,48.22,11300.0,46.437,46.7471,46.408,46.7278,11300.0
2010-04-08 10:50:00,48.24,48.24,48.03,48.12,5800.0,46.7471,46.7471,46.5436,46.6309,5800.0
2010-04-08 11:00:00,48.13,48.4,48.13,48.29,15100.0,46.6405,46.9022,46.6405,46.7956,15100.0
2010-04-08 11:10:00,48.29,48.4,48.22,48.33,51600.0,46.7956,46.9022,46.7278,46.8344,51600.0
2010-04-08 11:20:00,48.29,48.32,47.99,47.99,5800.0,46.7956,46.8247,46.5049,46.5049,5800.0
2010-04-08 11:30:00,47.94,48.1,47.94,48.1,4100.0,46.4564,46.6115,46.4564,46.6115,4100.0
2010-04-08 11:40:00,48.1,48.14,48.06,48.14,9600.0,46.6115,46.6502,46.5727,46.6502,9600.0
2010-04-08 11:50:00,48.14,48.18,47.98,48.14,12300.0,46.6502,46.689,46.4952,46.6502,12300.0
2010-04-08 12:00:00,48.18,48.25,48.12,48.16,5500.0,46.689,46.7568,46.6309,46.6696,5500.0
2010-04-08 12:10:00,48.17,48.27,48.15,48.25,6900.0,46.6793,46.7762,46.6599,46.7568,6900.0
2010-04-08 12:20:00,48.26,48.37,48.13,48.13,11400.0,46.7665,46.8731,46.6405,46.6405,11400.0
2010-04-08 12:30:00,48.14,48.24,48.09,48.19,3700.0,46.6502,46.7471,46.6018,46.6987,3700.0
2010-04-08 12:40:00,48.19,48.19,48.12,48.15,6100.0,46.6987,46.6987,46.6309,46.6599,6100.0
2010-04-08 12:50:00,48.12,48.16,47.95,48.11,9600.0,46.6309,46.6696,46.4661,46.6212,9600.0
2010-04-08 13:00:00,48.15,48.21,48.04,48.04,9100.0,46.6599,46.7181,46.5533,46.5533,9100.0
2010-04-08 13:10:00,48.03,48.05,47.96,47.98,6300.0,46.5436,46.563,46.4758,46.4952,6300.0
2010-04-08 13:20:00,47.95,47.97,47.88,47.96,7200.0,46.4661,46.4855,46.3983,46.4758,7200.0
2010-04-08 13:30:00,47.96,48.06,47.96,47.99,7200.0,46.4758,46.5727,46.4758,46.5049,7200.0
2010-04-08 13:40:00,47.99,48.06,47.96,48.0,10700.0,46.5049,46.5727,46.4758,46.5146,10700.0
2010-04-08 13:50:00,48.0,48.06,47.97,48.01,7200.0,46.5146,46.5727,46.4855,46.5243,7200.0
2010-04-08 14:00:00,48.01,48.15,48.01,48.15,15700.0,46.5243,46.6599,46.5243,46.6599,15700.0
2010-04-08 14:10:00,48.15,48.15,48.03,48.09,11800.0,46.6599,46.6599,46.5436,46.6018,11800.0
2010-04-08 14:20:00,48.08,48.12,48.01,48.1,11200.0,46.5921,46.6309,46.5243,46.6115,11200.0
2010-04-08 14:30:00,48.08,48.09,47.95,48.0,9100.0,46.5921,46.6018,46.4661,46.5146,9100.0
2010-04-08 14:40:00,48.01,48.09,47.98,48.09,6300.0,46.5243,46.6018,46.4952,46.6018,6300.0
2010-04-08 14:50:00,48.09,48.1,47.99,47.99,4800.0,46.6018,46.6115,46.5049,46.5049,4800.0
2010-04-08 15:00:00,47.99,48.08,47.97,47.97,10200.0,46.5049,46.5921,46.4855,46.4855,10200.0
2010-04-08 15:10:00,47.97,48.05,47.95,48.03,6700.0,46.4855,46.563,46.4661,46.5436,6700.0
2010-04-08 15:20:00,48.03,48.05,47.97,48.0,21600.0,46.5436,46.563,46.4855,46.5146,21600.0
2010-04-08 15:30:00,47.98,48.04,47.93,47.98,15200.0,46.4952,46.5533,46.4467,46.4952,15200.0
2010-04-08 15:40:00,47.98,48.11,47.9,48.01,20900.0,46.4952,46.6212,46.4177,46.5243,20900.0
2010-04-08 15:50:00,48.01,48.03,47.91,47.91,24700.0,46.5243,46.5436,46.4274,46.4274,24700.0
2010-04-09 09:30:00,47.83,48.0,47.6,47.6,12200.0,46.3498,46.5146,46.1269,46.1269,12200.0
2010-04-09 09:40:00,47.7,47.77,47.6,47.63,8700.0,46.2239,46.2917,46.1269,46.156,8700.0
2010-04-09 09:50:00,47.59,47.96,47.32,47.82,19500.0,46.1173,46.4758,45.8556,46.3401,19500.0
2010-04-09 10:00:00,47.82,48.01,47.76,47.8,9900.0,46.3401,46.5243,46.282,46.3208,9900.0
2010-04-09 10:10:00,47.8,48.24,47.71,48.16,12600.0,46.3208,46.7471,46.2335,46.6696,12600.0
2010-04-09 10:20:00,48.14,48.16,47.91,47.92,11200.0,46.6502,46.6696,46.4274,46.437,11200.0
2010-04-09 10:30:00,47.93,48.11,47.93,48.03,4600.0,46.4467,46.6212,46.4467,46.5436,4600.0
2010-04-09 10:40:00,48.14,48.18,48.03,48.03,12500.0,46.6502,46.689,46.5436,46.5436,12500.0
2010-04-09 10:50:00,48.01,48.3,48.01,48.25,17400.0,46.5243,46.8053,46.5243,46.7568,17400.0
2010-04-09 11:00:00,48.26,48.69,48.26,48.69,15100.0,46.7665,47.1832,46.7665,47.1832,15100.0
2010-04-09 11:10:00,48.72,48.84,48.65,48.69,13300.0,47.2123,47.3286,47.1445,47.1832,13300.0
2010-04-09 11:20:00,48.69,48.73,48.66,48.7,4000.0,47.1832,47.222,47.1541,47.1929,4000.0
2010-04-09 11:30:00,48.75,48.81,48.7,48.74,8000.0,47.2414,47.2995,47.1929,47.2317,8000.0
2010-04-09 11:40:00,48.78,48.79,48.58,48.61,11600.0,47.2704,47.2801,47.0766,47.1057,11600.0
2010-04-09 11:50:00,48.65,48.69,48.62,48.69,5000.0,47.1445,47.1832,47.1154,47.1832,5000.0
2010-04-09 12:00:00,48.71,48.74,48.56,48.56,11400.0,47.2026,47.2317,47.0572,47.0572,11400.0
2010-04-09 12:10:00,48.54,48.67,48.52,48.67,4000.0,47.0379,47.1638,47.0185,47.1638,4000.0
2010-04-09 12:20:00,48.68,48.72,48.64,48.69,5400.0,47.1735,47.2123,47.1348,47.1832,5400.0
2010-04-09 12:30:00,48.69,48.69,48.6,48.61,7500.0,47.1832,47.1832,47.096,47.1057,7500.0
2010-04-09 12:40:00,48.61,48.65,48.59,48.61,3300.0,47.1057,47.1445,47.0863,47.1057,3300.0
2010-04-09 12:50:00,48.61,48.62,48.49,48.52,5200.0,47.1057,47.1154,46.9894,47.0185,5200.0
2010-04-09 13:00:00,48.53,48.61,48.44,48.44,10400.0,47.0282,47.1057,46.941,46.941,10400.0
2010-04-09 13:10:00,48.47,48.54,48.44,48.49,8300.0,46.97,47.0379,46.941,46.9894,8300.0
2010-04-09 13:20:00,48.49,48.53,48.43,48.44,8900.0,46.9894,47.0282,46.9313,46.941,8900.0
2010-04-09 13:30:00,48.5,48.5,48.44,48.49,3200.0,46.9991,46.9991,46.941,46.9894,3200.0
2010-04-09 13:40:00,48.5,48.53,48.44,48.46,9100.0,46.9991,47.0282,46.941,46.9603,9100.0
2010-04-09 13:50:00,48.46,48.51,48.28,48.28,8500.0,46.9603,47.0088,46.7859,46.7859,8500.0
2010-04-09 14:00:00,48.3,48.33,48.22,48.3,5800.0,46.8053,46.8344,46.7278,46.8053,5800.0
2010-04-09 14:10:00,48.31,48.46,48.31,48.43,5900.0,46.815,46.9603,46.815,46.9313,5900.0
2010-04-09 14:20:00,48.41,48.45,48.33,48.45,3500.0,46.9119,46.9506,46.8344,46.9506,3500.0
2010-04-09 14:30:00,48.4,48.47,48.4,48.46,9200.0,46.9022,46.97,46.9022,46.9603,9200.0
2010-04-09 14:40:00,48.45,48.69,48.45,48.69,8300.0,46.9506,47.1832,46.9506,47.1832,8300.0
2010-04-09 14:50:00,48.71,48.83,48.71,48.81,4700.0,47.2026,47.3189,47.2026,47.2995,4700.0
2010-04-09 15:00:00,48.83,48.9,48.83,48.88,13200.0,47.3189,47.3867,47.3189,47.3673,13200.0
2010-04-09 15:10:00,48.88,48.95,48.82,48.91,9900.0,47.3673,47.4352,47.3092,47.3964,9900.0
2010-04-09 15:20:00,48.94,48.95,48.82,48.92,19400.0,47.4255,47.4352,47.3092,47.4061,19400.0
2010-04-09 15:30:00,48.92,48.99,48.81,48.81,137400.0,47.4061,47.4739,47.2995,47.2995,137400.0
2010-04-09 15:40:00,48.8,48.93,48.74,48.92,14900.0,47.2898,47.4158,47.2317,47.4061,14900.0
2010-04-09 15:50:00,48.92,48.98,48.82,48.9,31400.0,47.4061,47.4642,47.3092,47.3867,31400.0
2010-04-12 09:30:00,49.02,49.14,48.81,49.0,13900.0,47.503,47.6193,47.2995,47.4836,13900.0
2010-04-12 09:40:00,48.96,49.02,48.74,48.96,5800.0,47.4449,47.503,47.2317,47.4449,5800.0
2010-04-12 09:50:00,48.95,49.1,48.94,48.94,9500.0,47.4352,47.5805,47.4255,47.4255,9500.0
2010-04-12 10:00:00,48.99,49.35,48.95,49.3,9800.0,47.4739,47.8228,47.4352,47.7743,9800.0
2010-04-12 10:10:00,49.35,49.6,49.35,49.47,26100.0,47.8228,48.0651,47.8228,47.9391,26100.0
2010-04-12 10:20:00,49.5,49.61,49.41,49.57,12900.0,47.9681,48.0747,47.8809,48.036,12900.0
2010-04-12 10:30:00,49.63,49.63,49.41,49.49,10600.0,48.0941,48.0941,47.8809,47.9585,10600.0
2010-04-12 10:40:00,49.51,49.59,49.4,49.41,11100.0,47.9778,48.0554,47.8712,47.8809,11100.0
2010-04-12 10:50:00,49.5,49.6,49.41,49.52,10000.0,47.9681,48.0651,47.8809,47.9875,10000.0
2010-04-12 11:00:00,49.59,49.6,49.45,49.5,8200.0,48.0554,48.0651,47.9197,47.9681,8200.0
2010-04-12 11:10:00,49.57,49.81,49.54,49.74,23900.0,48.036,48.2686,48.0069,48.2007,23900.0
2010-04-12 11:20:00,49.78,49.8,49.7,49.75,9300.0,48.2395,48.2589,48.162,48.2104,9300.0
2010-04-12 11:30:00,49.79,49.89,49.74,49.84,13000.0,48.2492,48.3461,48.2007,48.2976,13000.0
2010-04-12 11:40:00,49.85,49.97,49.83,49.9,28300.0,48.3073,48.4236,48.2879,48.3558,28300.0
2010-04-12 11:50:00,49.89,50.18,49.88,50.14,37000.0,48.3461,48.6271,48.3364,48.5883,37000.0
2010-04-12 12:00:00,50.16,50.18,50.13,50.15,6100.0,48.6077,48.6271,48.5787,48.598,6100.0
2010-04-12 12:10:00,50.14,50.4,50.14,50.35,13800.0,48.5883,48.8403,48.5883,48.7918,13800.0
2010-04-12 12:20:00,50.35,50.59,50.32,50.51,14700.0,48.7918,49.0244,48.7628,48.9469,14700.0
2010-04-12 12:30:00,50.57,51.07,50.47,50.87,68500.0,49.005,49.4896,48.9081,49.2958,68500.0
2010-04-12 12:40:00,50.88,50.98,50.7,50.78,49500.0,49.3054,49.4023,49.131,49.2085,49500.0
2010-04-12 12:50:00,50.79,50.9,50.73,50.86,19700.0,49.2182,49.3248,49.1601,49.2861,19700.0
2010-04-12 13:00:00,50.85,50.97,50.81,50.85,15500.0,49.2764,49.3927,49.2376,49.2764,15500.0
2010-04-12 13:10:00,50.83,50.94,50.83,50.94,18000.0,49.257,49.3636,49.257,49.3636,18000.0
2010-04-12 13:20:00,50.93,50.95,50.82,50.82,11200.0,49.3539,49.3733,49.2473,49.2473,11200.0
2010-04-12 13:30:00,50.81,51.03,50.73,51.03,20600.0,49.2376,49.4508,49.1601,49.4508,20600.0
2010-04-12 13:40:00,51.04,51.04,50.87,50.95,10100.0,49.4605,49.4605,49.2958,49.3733,10100.0
2010-04-12 13:50:00,50.98,51.14,50.94,51.02,26000.0,49.4023,49.5574,49.3636,49.4411,26000.0
2010-04-12 14:00:00,51.02,51.12,50.99,51.01,46700.0,49.4411,49.538,49.412,49.4314,46700.0
2010-04-12 14:10:00,51.0,51.13,50.95,50.99,46900.0,49.4217,49.5477,49.3733,49.412,46900.0
2010-04-12 14:20:00,51.01,51.15,51.01,51.13,32800.0,49.4314,49.5671,49.4314,49.5477,32800.0
2010-04-12 14:30:00,51.13,51.48,51.11,51.32,52000.0,49.5477,49.8869,49.5283,49.7318,52000.0
2010-04-12 14:40:00,51.35,51.35,50.95,51.03,38200.0,49.7609,49.7609,49.3733,49.4508,38200.0
2010-04-12 14:50:00,51.03,51.16,51.03,51.07,42600.0,49.4508,49.5768,49.4508,49.4896,42600.0
2010-04-12 15:00:00,51.08,51.31,51.06,51.25,32700.0,49.4993,49.7221,49.4799,49.664,32700.0
2010-04-12 15:10:00,51.26,51.36,51.08,51.16,24000.0,49.6737,49.7706,49.4993,49.5768,24000.0
2010-04-12 15:20:00,51.19,51.36,51.15,51.36,44500.0,49.6058,49.7706,49.5671,49.7706,44500.0
2010-04-12 15:30:00,51.36,51.75,51.33,51.58,96000.0,49.7706,50.1485,49.7415,49.9838,96000.0
2010-04-12 15:40:00,51.58,51.67,51.55,51.59,63000.0,49.9838,50.071,49.9547,49.9935,63000.0
2010-04-12 15:50:00,51.58,51.6,51.31,51.48,89900.0,49.9838,50.0032,49.7221,49.8869,89900.0
2010-04-13 09:30:00,51.73,51.87,51.47,51.53,21600.0,50.1291,50.2648,49.8772,49.9353,21600.0
2010-04-13 09:40:00,51.53,51.58,51.19,51.3,25300.0,49.9353,49.9838,49.6058,49.7124,25300.0
2010-04-13 09:50:00,51.3,51.3,51.02,51.15,47600.0,49.7124,49.7124,49.4411,49.5671,47600.0
2010-04-13 10:00:00,51.08,51.14,50.97,51.07,19800.0,49.4993,49.5574,49.3927,49.4896,19800.0
2010-04-13 10:10:00,51.06,51.06,50.85,50.92,81900.0,49.4799,49.4799,49.2764,49.3442,81900.0
2010-04-13 10:20:00,50.89,51.12,50.87,50.99,22800.0,49.3151,49.538,49.2958,49.412,22800.0
2010-04-13 10:30:00,50.97,51.22,50.92,51.1,43400.0,49.3927,49.6349,49.3442,49.5186,43400.0
2010-04-13 10:40:00,51.11,51.11,50.98,51.0,22100.0,49.5283,49.5283,49.4023,49.4217,22100.0
2010-04-13 10:50:00,51.02,51.08,51.0,51.0,13800.0,49.4411,49.4993,49.4217,49.4217,13800.0
2010-04-13 11:00:00,51.02,51.04,50.9,50.9,25400.0,49.4411,49.4605,49.3248,49.3248,25400.0
2010-04-13 11:10:00,50.9,50.99,50.87,50.97,21300.0,49.3248,49.412,49.2958,49.3927,21300.0
2010-04-13 11:20:00,50.96,50.96,50.87,50.88,24500.0,49.383,49.383,49.2958,49.3054,24500.0
2010-04-13 11:30:00,50.88,50.91,50.75,50.85,18400.0,49.3054,49.3345,49.1795,49.2764,18400.0
2010-04-13 11:40:00,50.85,50.9,50.82,50.87,11000.0,49.2764,49.3248,49.2473,49.2958,11000.0
2010-04-13 11:50:00,50.85,51.04,50.83,50.95,15400.0,49.2764,49.4605,49.257,49.3733,15400.0
2010-04-13 12:00:00,50.94,51.14,50.86,50.96,14300.0,49.3636,49.5574,49.2861,49.383,14300.0
2010-04-13 12:10:00,50.97,51.04,50.92,51.03,31300.0,49.3927,49.4605,49.3442,49.4508,31300.0
2010-04-13 12:20:00,51.0,51.0,50.83,50.87,20000.0,49.4217,49.4217,49.257,49.2958,20000.0
2010-04-13 12:30:00,50.91,50.91,50.85,50.87,5400.0,49.3345,49.3345,49.2764,49.2958,5400.0
2010-04-13 12:40:00,50.88,50.88,50.85,50.87,6500.0,49.3054,49.3054,49.2764,49.2958,6500.0
2010-04-13 12:50:00,50.87,50.9,50.85,50.87,16300.0,49.2958,49.3248,49.2764,49.2958,16300.0
2010-04-13 13:00:00,50.88,50.92,50.83,50.88,41600.0,49.3054,49.3442,49.257,49.3054,41600.0
2010-04-13 13:10:00,50.89,50.91,50.84,50.87,16200.0,49.3151,49.3345,49.2667,49.2958,16200.0
2010-04-13 13:20:00,50.87,50.94,50.84,50.9,24900.0,49.2958,49.3636,49.2667,49.3248,24900.0
2010-04-13 13:30:00,50.92,50.95,50.85,50.9,20100.0,49.3442,49.3733,49.2764,49.3248,20100.0
2010-04-13 13:40:00,50.9,51.13,50.89,51.04,16000.0,49.3248,49.5477,49.3151,49.4605,16000.0
2010-04-13 13:50:00,51.05,51.14,51.01,51.03,15600.0,49.4702,49.5574,49.4314,49.4508,15600.0
2010-04-13 14:00:00,51.03,51.04,50.9,50.95,6300.0,49.4508,49.4605,49.3248,49.3733,6300.0
2010-04-13 14:10:00,50.94,51.05,50.94,51.03,6500.0,49.3636,49.4702,49.3636,49.4508,6500.0
2010-04-13 14:20:00,51.0,51.05,50.98,50.98,12400.0,49.4217,49.4702,49.4023,49.4023,12400.0
2010-04-13 14:30:00,50.99,51.04,50.98,50.99,9400.0,49.412,49.4605,49.4023,49.412,9400.0
2010-04-13 14:40:00,51.0,51.01,50.97,51.0,12000.0,49.4217,49.4314,49.3927,49.4217,12000.0
2010-04-13 14:50:00,51.0,51.02,50.98,50.98,11500.0,49.4217,49.4411,49.4023,49.4023,11500.0
2010-04-13 15:00:00,50.98,51.04,50.95,51.0,13800.0,49.4023,49.4605,49.3733,49.4217,13800.0
2010-04-13 15:10:00,50.99,51.04,50.99,51.01,12500.0,49.412,49.4605,49.412,49.4314,12500.0
2010-04-13 15:20:00,51.0,51.03,50.95,51.0,15600.0,49.4217,49.4508,49.3733,49.4217,15600.0
2010-04-13 15:30:00,50.99,51.05,50.99,51.03,9600.0,49.412,49.4702,49.412,49.4508,9600.0
2010-04-13 15:40:00,51.05,51.05,50.96,50.97,15100.0,49.4702,49.4702,49.383,49.3927,15100.0
2010-04-13 15:50:00,50.99,51.02,50.9,50.95,20700.0,49.412,49.4411,49.3248,49.3733,20700.0
2010-04-14 09:30:00,51.49,51.54,51.3,51.39,17300.0,49.8966,49.945,49.7124,49.7997,17300.0
2010-04-14 09:40:00,51.51,52.08,51.51,52.02,33800.0,49.9159,50.4683,49.9159,50.4102,33800.0
2010-04-14 09:50:00,51.91,51.92,51.59,51.6,20600.0,50.3036,50.3133,49.9935,50.0032,20600.0
2010-04-14 10:00:00,51.59,51.64,51.5,51.6,10800.0,49.9935,50.0419,49.9063,50.0032,10800.0
2010-04-14 10:10:00,51.57,51.57,51.15,51.33,17900.0,49.9741,49.9741,49.5671,49.7415,17900.0
2010-04-14 10:20:00,51.32,51.34,51.07,51.28,15000.0,49.7318,49.7512,49.4896,49.6931,15000.0
2010-04-14 10:30:00,51.35,51.35,51.1,51.17,15800.0,49.7609,49.7609,49.5186,49.5865,15800.0
2010-04-14 10:40:00,51.18,51.29,51.16,51.2,17300.0,49.5962,49.7028,49.5768,49.6155,17300.0
2010-04-14 10:50:00,51.2,51.29,51.17,51.25,15500.0,49.6155,49.7028,49.5865,49.664,15500.0
2010-04-14 11:00:00,51.28,51.34,51.18,51.19,11200.0,49.6931,49.7512,49.5962,49.6058,11200.0
2010-04-14 11:10:00,51.19,51.2,51.13,51.13,7800.0,49.6058,49.6155,49.5477,49.5477,7800.0
2010-04-14 11:20:00,51.13,51.35,51.13,51.26,14000.0,49.5477,49.7609,49.5477,49.6737,14000.0
2010-04-14 11:30:00,51.24,51.26,51.17,51.2,9700.0,49.6543,49.6737,49.5865,49.6155,9700.0
2010-04-14 11:40:00,51.19,51.19,51.17,51.17,15300.0,49.6058,49.6058,49.5865,49.5865,15300.0
2010-04-14 11:50:00,51.17,51.31,51.17,51.25,9800.0,49.5865,49.7221,49.5865,49.664,9800.0
2010-04-14 12:00:00,51.24,51.33,51.16,51.28,12700.0,49.6543,49.7415,49.5768,49.6931,12700.0
2010-04-14 12:10:00,51.28,51.28,51.17,51.24,13600.0,49.6931,49.6931,49.5865,49.6543,13600.0
2010-04-14 12:20:00,51.24,51.25,51.21,51.25,40100.0,49.6543,49.664,49.6252,49.664,40100.0
2010-04-14 12:30:00,51.24,51.25,51.21,51.24,22700.0,49.6543,49.664,49.6252,49.6543,22700.0
2010-04-14 12:40:00,51.24,51.25,51.2,51.25,12900.0,49.6543,49.664,49.6155,49.664,12900.0
2010-04-14 12:50:00,51.25,51.33,51.22,51.25,8400.0,49.664,49.7415,49.6349,49.664,8400.0
2010-04-14 13:00:00,51.25,51.26,51.22,51.23,8900.0,49.664,49.6737,49.6349,49.6446,8900.0
2010-04-14 13:10:00,51.23,51.29,51.19,51.2,9400.0,49.6446,49.7028,49.6058,49.6155,9400.0
2010-04-14 13:20:00,51.2,51.27,51.18,51.22,15800.0,49.6155,49.6834,49.5962,49.6349,15800.0
2010-04-14 13:30:00,51.25,51.33,51.24,51.33,4000.0,49.664,49.7415,49.6543,49.7415,4000.0
2010-04-14 13:40:00,51.34,51.38,51.22,51.37,9100.0,49.7512,49.79,49.6349,49.7803,9100.0
2010-04-14 13:50:00,51.38,51.46,51.33,51.33,13100.0,49.79,49.8675,49.7415,49.7415,13100.0
2010-04-14 14:00:00,51.34,51.5,51.34,51.44,37500.0,49.7512,49.9063,49.7512,49.8481,37500.0
2010-04-14 14:10:00,51.43,51.62,51.43,51.6,5000.0,49.8384,50.0225,49.8384,50.0032,5000.0
2010-04-14 14:20:00,51.61,51.7,51.56,51.58,7300.0,50.0129,50.1001,49.9644,49.9838,7300.0
2010-04-14 14:30:00,51.58,51.58,51.47,51.52,10200.0,49.9838,49.9838,49.8772,49.9256,10200.0
2010-04-14 14:40:00,51.51,51.52,51.5,51.51,7800.0,49.9159,49.9256,49.9063,49.9159,7800.0
2010-04-14 14:50:00,51.51,51.53,51.5,51.52,6600.0,49.9159,49.9353,49.9063,49.9256,6600.0
2010-04-14 15:00:00,51.53,51.53,51.5,51.51,8700.0,49.9353,49.9353,49.9063,49.9159,8700.0
2010-04-14 15:10:00,51.51,51.53,51.46,51.51,23300.0,49.9159,49.9353,49.8675,49.9159,23300.0
2010-04-14 15:20:00,51.51,51.69,51.47,51.69,11600.0,49.9159,50.0904,49.8772,50.0904,11600.0
2010-04-14 15:30:00,51.68,51.81,51.66,51.77,12800.0,50.0807,50.2067,50.0613,50.1679,12800.0
2010-04-14 15:40:00,51.77,51.85,51.51,51.52,32400.0,50.1679,50.2454,49.9159,49.9256,32400.0
2010-04-14 15:50:00,51.52,51.57,51.44,51.54,54500.0,49.9256,49.9741,49.8481,49.945,54500.0
2010-04-15 09:30:00,51.64,51.78,51.51,51.54,8600.0,50.0419,50.1776,49.9159,49.945,8600.0
2010-04-15 09:40:00,51.54,51.58,51.52,51.55,13300.0,49.945,49.9838,49.9256,49.9547,13300.0
2010-04-15 09:50:00,51.55,51.63,51.52,51.55,14600.0,49.9547,50.0322,49.9256,49.9547,14600.0
2010-04-15 10:00:00,51.54,51.59,51.48,51.48,23300.0,49.945,49.9935,49.8869,49.8869,23300.0
2010-04-15 10:10:00,51.48,51.54,51.48,51.49,14200.0,49.8869,49.945,49.8869,49.8966,14200.0
2010-04-15 10:20:00,51.52,51.56,51.48,51.52,7200.0,49.9256,49.9644,49.8869,49.9256,7200.0
2010-04-15 10:30:00,51.56,51.68,51.52,51.61,48300.0,49.9644,50.0807,49.9256,50.0129,48300.0
2010-04-15 10:40:00,51.62,51.79,51.53,51.53,10800.0,50.0225,50.1873,49.9353,49.9353,10800.0
2010-04-15 10:50:00,51.57,51.73,51.55,51.64,10800.0,49.9741,50.1291,49.9547,50.0419,10800.0
2010-04-15 11:00:00,51.66,51.98,51.64,51.97,8600.0,50.0613,50.3714,50.0419,50.3617,8600.0
2010-04-15 11:10:00,51.92,52.13,51.84,52.09,15800.0,50.3133,50.5168,50.2357,50.478,15800.0
2010-04-15 11:20:00,52.09,52.13,51.93,51.98,9400.0,50.478,50.5168,50.3229,50.3714,9400.0
2010-04-15 11:30:00,51.98,52.03,51.93,52.0,15800.0,50.3714,50.4199,50.3229,50.3908,15800.0
2010-04-15 11:40:00,52.0,52.0,51.9,51.9,8000.0,50.3908,50.3908,50.2939,50.2939,8000.0
2010-04-15 11:50:00,51.9,51.95,51.84,51.87,5000.0,50.2939,50.3423,50.2357,50.2648,5000.0
2010-04-15 12:00:00,51.85,51.93,51.82,51.88,6900.0,50.2454,50.3229,50.2164,50.2745,6900.0
2010-04-15 12:10:00,51.88,52.02,51.85,52.02,9900.0,50.2745,50.4102,50.2454,50.4102,9900.0
2010-04-15 12:20:00,52.01,52.02,51.95,51.99,13600.0,50.4005,50.4102,50.3423,50.3811,13600.0
2010-04-15 12:30:00,52.0,52.03,51.96,52.0,9600.0,50.3908,50.4199,50.352,50.3908,9600.0
2010-04-15 12:40:00,51.98,52.01,51.98,52.0,18600.0,50.3714,50.4005,50.3714,50.3908,18600.0
2010-04-15 12:50:00,51.99,52.01,51.91,51.91,8600.0,50.3811,50.4005,50.3036,50.3036,8600.0
2010-04-15 13:00:00,51.91,51.99,51.89,51.99,4400.0,50.3036,50.3811,50.2842,50.3811,4400.0
2010-04-15 13:10:00,51.99,52.06,51.99,52.05,5100.0,50.3811,50.4489,50.3811,50.4392,5100.0
2010-04-15 13:20:00,52.03,52.12,52.02,52.12,7400.0,50.4199,50.5071,50.4102,50.5071,7400.0
2010-04-15 13:30:00,52.1,52.13,52.01,52.04,5800.0,50.4877,50.5168,50.4005,50.4295,5800.0
2010-04-15 13:40:00,52.04,52.07,52.0,52.01,8700.0,50.4295,50.4586,50.3908,50.4005,8700.0
2010-04-15 13:50:00,52.0,52.03,52.0,52.01,12700.0,50.3908,50.4199,50.3908,50.4005,12700.0
2010-04-15 14:00:00,52.01,52.01,51.8,51.83,31300.0,50.4005,50.4005,50.197,50.226,31300.0
2010-04-15 14:10:00,51.83,51.88,51.82,51.82,10400.0,50.226,50.2745,50.2164,50.2164,10400.0
2010-04-15 14:20:00,51.83,51.88,51.82,51.82,8400.0,50.226,50.2745,50.2164,50.2164,8400.0
2010-04-15 14:30:00,51.83,51.88,51.8,51.82,21200.0,50.226,50.2745,50.197,50.2164,21200.0
2010-04-15 14:40:00,51.83,51.86,51.82,51.84,9400.0,50.226,50.2551,50.2164,50.2357,9400.0
2010-04-15 14:50:00,51.84,51.86,51.72,51.76,14000.0,50.2357,50.2551,50.1194,50.1582,14000.0
2010-04-15 15:00:00,51.76,51.85,51.75,51.76,14200.0,50.1582,50.2454,50.1485,50.1582,14200.0
2010-04-15 15:10:00,51.78,51.78,51.73,51.76,10400.0,50.1776,50.1776,50.1291,50.1582,10400.0
2010-04-15 15:20:00,51.76,51.84,51.75,51.82,21200.0,50.1582,50.2357,50.1485,50.2164,21200.0
2010-04-15 15:30:00,51.82,51.83,51.74,51.76,13700.0,50.2164,50.226,50.1388,50.1582,13700.0
2010-04-15 15:40:00,51.76,51.8,51.75,51.77,16300.0,50.1582,50.197,50.1485,50.1679,16300.0
2010-04-15 15:50:00,51.77,51.82,51.75,51.8,41700.0,50.1679,50.2164,50.1485,50.197,41700.0
2010-04-16 09:30:00,51.53,51.8,51.45,51.79,28100.0,49.9353,50.197,49.8578,50.1873,28100.0
2010-04-16 09:40:00,51.78,51.8,51.42,51.44,6000.0,50.1776,50.197,49.8287,49.8481,6000.0
2010-04-16 09:50:00,51.41,51.6,51.41,51.46,8300.0,49.819,50.0032,49.819,49.8675,8300.0
2010-04-16 10:00:00,51.46,51.78,51.44,51.65,5300.0,49.8675,50.1776,49.8481,50.0516,5300.0
2010-04-16 10:10:00,51.62,51.77,51.59,51.74,6100.0,50.0225,50.1679,49.9935,50.1388,6100.0
2010-04-16 10:20:00,51.75,51.75,51.61,51.61,4700.0,50.1485,50.1485,50.0129,50.0129,4700.0
2010-04-16 10:30:00,51.64,51.76,51.32,51.4,12800.0,50.0419,50.1582,49.7318,49.8094,12800.0
2010-04-16 10:40:00,51.4,51.66,51.34,51.6,113900.0,49.8094,50.0613,49.7512,50.0032,113900.0
2010-04-16 10:50:00,51.59,51.59,50.93,51.1,92400.0,49.9935,49.9935,49.3539,49.5186,92400.0
2010-04-16 11:00:00,51.1,51.15,51.08,51.11,7500.0,49.5186,49.5671,49.4993,49.5283,7500.0
2010-04-16 11:10:00,51.1,51.15,50.92,51.0,21100.0,49.5186,49.5671,49.3442,49.4217,21100.0
2010-04-16 11:20:00,50.99,51.31,50.97,51.26,18800.0,49.412,49.7221,49.3927,49.6737,18800.0
2010-04-16 11:30:00,51.15,51.15,50.81,50.81,9700.0,49.5671,49.5671,49.2376,49.2376,9700.0
2010-04-16 11:40:00,50.81,50.93,50.81,50.91,9200.0,49.2376,49.3539,49.2376,49.3345,9200.0
2010-04-16 11:50:00,50.92,50.92,50.6,50.69,22700.0,49.3442,49.3442,49.0341,49.1213,22700.0
2010-04-16 12:00:00,50.7,50.71,50.3,50.44,33200.0,49.131,49.1407,48.7434,48.8791,33200.0
2010-04-16 12:10:00,50.49,50.51,50.46,50.49,13600.0,48.9275,48.9469,48.8984,48.9275,13600.0
2010-04-16 12:20:00,50.49,50.67,50.49,50.5,7600.0,48.9275,49.1019,48.9275,48.9372,7600.0
2010-04-16 12:30:00,50.48,50.52,50.4,50.5,9900.0,48.9178,48.9566,48.8403,48.9372,9900.0
2010-04-16 12:40:00,50.45,50.71,50.45,50.65,3900.0,48.8887,49.1407,48.8887,49.0826,3900.0
2010-04-16 12:50:00,50.7,50.84,50.57,50.84,6600.0,49.131,49.2667,49.005,49.2667,6600.0
2010-04-16 13:00:00,50.77,50.78,50.74,50.75,3000.0,49.1988,49.2085,49.1698,49.1795,3000.0
2010-04-16 13:10:00,50.76,50.99,50.68,50.81,39300.0,49.1892,49.412,49.1116,49.2376,39300.0
2010-04-16 13:20:00,50.99,50.99,50.85,50.85,6800.0,49.412,49.412,49.2764,49.2764,6800.0
2010-04-16 13:30:00,50.89,50.89,50.63,50.69,7100.0,49.3151,49.3151,49.0632,49.1213,7100.0
2010-04-16 13:40:00,50.74,50.95,50.74,50.87,5400.0,49.1698,49.3733,49.1698,49.2958,5400.0
2010-04-16 13:50:00,50.89,50.92,50.73,50.91,5400.0,49.3151,49.3442,49.1601,49.3345,5400.0
2010-04-16 14:00:00,50.96,51.25,50.95,51.21,8700.0,49.383,49.664,49.3733,49.6252,8700.0
2010-04-16 14:10:00,51.17,51.43,51.11,51.29,5600.0,49.5865,49.8384,49.5283,49.7028,5600.0
2010-04-16 14:20:00,51.17,51.31,51.07,51.18,2700.0,49.5865,49.7221,49.4896,49.5962,2700.0
2010-04-16 14:30:00,51.22,51.32,50.96,50.96,5000.0,49.6349,49.7318,49.383,49.383,5000.0
2010-04-16 14:40:00,50.96,51.34,50.96,51.27,4000.0,49.383,49.7512,49.383,49.6834,4000.0
2010-04-16 14:50:00,51.24,51.27,50.95,50.95,3700.0,49.6543,49.6834,49.3733,49.3733,3700.0
2010-04-16 15:00:00,50.95,50.95,50.75,50.94,14800.0,49.3733,49.3733,49.1795,49.3636,14800.0
2010-04-16 15:10:00,50.93,50.95,50.78,50.83,8200.0,49.3539,49.3733,49.2085,49.257,8200.0
2010-04-16 15:20:00,50.82,50.89,50.8,50.8,8400.0,49.2473,49.3151,49.2279,49.2279,8400.0
2010-04-16 15:30:00,50.79,50.9,50.77,50.9,14600.0,49.2182,49.3248,49.1988,49.3248,14600.0
2010-04-16 15:40:00,50.9,51.12,50.87,51.04,67100.0,49.3248,49.538,49.2958,49.4605,67100.0
2010-04-16 15:50:00,51.03,51.05,50.72,50.8,32900.0,49.4508,49.4702,49.1504,49.2279,32900.0
2010-04-19 09:30:00,50.77,51.29,50.72,50.73,12000.0,49.1988,49.7028,49.1504,49.1601,12000.0
2010-04-19 09:40:00,50.72,50.84,50.5,50.6,8900.0,49.1504,49.2667,48.9372,49.0341,8900.0
2010-04-19 09:50:00,50.65,50.96,50.65,50.7,8800.0,49.0826,49.383,49.0826,49.131,8800.0
2010-04-19 10:00:00,50.76,51.02,50.75,50.94,3600.0,49.1892,49.4411,49.1795,49.3636,3600.0
2010-04-19 10:10:00,50.93,51.23,50.92,51.12,5500.0,49.3539,49.6446,49.3442,49.538,5500.0
2010-04-19 10:20:00,51.11,51.21,50.93,50.96,6100.0,49.5283,49.6252,49.3539,49.383,6100.0
2010-04-19 10:30:00,50.94,50.99,50.5,50.54,8400.0,49.3636,49.412,48.9372,48.976,8400.0
2010-04-19 10:40:00,50.65,50.7,50.56,50.56,3600.0,49.0826,49.131,48.9953,48.9953,3600.0
2010-04-19 10:50:00,50.57,50.64,50.47,50.64,13400.0,49.005,49.0729,48.9081,49.0729,13400.0
2010-04-19 11:00:00,50.7,50.78,50.46,50.46,9500.0,49.131,49.2085,48.8984,48.8984,9500.0
2010-04-19 11:10:00,50.4,50.5,50.29,50.47,11300.0,48.8403,48.9372,48.7337,48.9081,11300.0
2010-04-19 11:20:00,50.48,50.48,50.0,50.11,12900.0,48.9178,48.9178,48.4527,48.5593,12900.0
2010-04-19 11:30:00,50.12,50.27,50.09,50.18,8900.0,48.569,48.7143,48.5399,48.6271,8900.0
2010-04-19 11:40:00,50.22,50.24,49.57,49.73,55100.0,48.6659,48.6852,48.036,48.191,55100.0
2010-04-19 11:50:00,49.72,49.72,49.31,49.39,41800.0,48.1813,48.1813,47.784,47.8616,41800.0
2010-04-19 12:00:00,49.46,49.78,49.43,49.43,9800.0,47.9294,48.2395,47.9003,47.9003,9800.0
2010-04-19 12:10:00,49.43,49.54,49.25,49.3,11400.0,47.9003,48.0069,47.7259,47.7743,11400.0
2010-04-19 12:20:00,49.31,49.57,49.31,49.56,15000.0,47.784,48.036,47.784,48.0263,15000.0
2010-04-19 12:30:00,49.54,49.54,49.35,49.42,3900.0,48.0069,48.0069,47.8228,47.8906,3900.0
2010-04-19 12:40:00,49.38,49.6,49.38,49.58,3800.0,47.8519,48.0651,47.8519,48.0457,3800.0
2010-04-19 12:50:00,49.56,49.73,49.56,49.73,7200.0,48.0263,48.191,48.0263,48.191,7200.0
2010-04-19 13:00:00,49.69,49.71,49.36,49.42,9400.0,48.1523,48.1716,47.8325,47.8906,9400.0
2010-04-19 13:10:00,49.48,49.53,49.38,49.4,2800.0,47.9488,47.9972,47.8519,47.8712,2800.0
2010-04-19 13:20:00,49.44,49.65,49.43,49.63,4700.0,47.91,48.1135,47.9003,48.0941,4700.0
2010-04-19 13:30:00,49.62,49.62,49.41,49.47,5500.0,48.0844,48.0844,47.8809,47.9391,5500.0
2010-04-19 13:40:00,49.46,49.56,49.45,49.49,6400.0,47.9294,48.0263,47.9197,47.9585,6400.0
2010-04-19 13:50:00,49.47,49.49,49.4,49.45,8300.0,47.9391,47.9585,47.8712,47.9197,8300.0
2010-04-19 14:00:00,49.43,49.51,49.32,49.42,9100.0,47.9003,47.9778,47.7937,47.8906,9100.0
2010-04-19 14:10:00,49.45,49.58,49.21,49.33,16300.0,47.9197,48.0457,47.6871,47.8034,16300.0
2010-04-19 14:20:00,49.31,49.44,49.31,49.33,13500.0,47.784,47.91,47.784,47.8034,13500.0
2010-04-19 14:30:00,49.33,49.4,49.25,49.26,20900.0,47.8034,47.8712,47.7259,47.7356,20900.0
2010-04-19 14:40:00,49.27,49.38,49.02,49.06,31100.0,47.7453,47.8519,47.503,47.5418,31100.0
2010-04-19 14:50:00,49.09,49.2,49.05,49.19,43900.0,47.5708,47.6774,47.5321,47.6677,43900.0
2010-04-19 15:00:00,49.19,49.24,49.12,49.16,53100.0,47.6677,47.7162,47.5999,47.6387,53100.0
2010-04-19 15:10:00,49.15,49.23,48.98,49.08,62900.0,47.629,47.7065,47.4642,47.5611,62900.0
2010-04-19 15:20:00,49.06,49.23,49.06,49.15,27000.0,47.5418,47.7065,47.5418,47.629,27000.0
2010-04-19 15:30:00,49.15,49.23,49.1,49.15,52300.0,47.629,47.7065,47.5805,47.629,52300.0
2010-04-19 15:40:00,49.16,49.25,49.14,49.18,32800.0,47.6387,47.7259,47.6193,47.6581,32800.0
2010-04-19 15:50:00,49.17,49.27,49.06,49.27,48000.0,47.6484,47.7453,47.5418,47.7453,48000.0
2010-04-20 09:30:00,49.64,49.88,49.39,49.87,11500.0,48.1038,48.3364,47.8616,48.3267,11500.0
2010-04-20 09:40:00,49.85,50.31,49.61,50.31,14200.0,48.3073,48.7531,48.0747,48.7531,14200.0
2010-04-20 09:50:00,50.38,50.38,49.9,50.0,12400.0,48.8209,48.8209,48.3558,48.4527,12400.0
2010-04-20 10:00:00,50.09,50.19,49.97,50.15,12100.0,48.5399,48.6368,48.4236,48.598,12100.0
2010-04-20 10:10:00,50.15,50.44,50.08,50.08,9500.0,48.598,48.8791,48.5302,48.5302,9500.0
2010-04-20 10:20:00,50.02,50.02,49.81,49.94,10300.0,48.4721,48.4721,48.2686,48.3945,10300.0
2010-04-20 10:30:00,49.93,49.93,49.71,49.78,8800.0,48.3848,48.3848,48.1716,48.2395,8800.0
2010-04-20 10:40:00,49.77,50.0,49.77,49.96,5500.0,48.2298,48.4527,48.2298,48.4139,5500.0
2010-04-20 10:50:00,49.98,50.09,49.9,49.95,7800.0,48.4333,48.5399,48.3558,48.4042,7800.0
2010-04-20 11:00:00,49.97,50.37,49.97,50.32,7700.0,48.4236,48.8112,48.4236,48.7628,7700.0
2010-04-20 11:10:00,50.34,50.36,50.09,50.1,6500.0,48.7822,48.8015,48.5399,48.5496,6500.0
2010-04-20 11:20:00,50.09,50.24,50.09,50.19,2600.0,48.5399,48.6852,48.5399,48.6368,2600.0
2010-04-20 11:30:00,50.2,50.28,50.18,50.18,3100.0,48.6465,48.724,48.6271,48.6271,3100.0
2010-04-20 11:40:00,50.19,50.22,50.04,50.16,9900.0,48.6368,48.6659,48.4914,48.6077,9900.0
2010-04-20 11:50:00,50.17,50.2,50.13,50.18,7400.0,48.6174,48.6465,48.5787,48.6271,7400.0
2010-04-20 12:00:00,50.16,50.25,50.12,50.17,5400.0,48.6077,48.6949,48.569,48.6174,5400.0
2010-04-20 12:10:00,50.2,50.24,50.1,50.2,6500.0,48.6465,48.6852,48.5496,48.6465,6500.0
2010-04-20 12:20:00,50.22,50.22,50.07,50.07,4300.0,48.6659,48.6659,48.5205,48.5205,4300.0
2010-04-20 12:30:00,50.11,50.21,50.08,50.14,17000.0,48.5593,48.6562,48.5302,48.5883,17000.0
2010-04-20 12:40:00,50.17,50.18,50.07,50.08,5100.0,48.6174,48.6271,48.5205,48.5302,5100.0
2010-04-20 12:50:00,50.08,50.18,50.07,50.15,2400.0,48.5302,48.6271,48.5205,48.598,2400.0
2010-04-20 13:00:00,50.2,50.3,50.19,50.19,8300.0,48.6465,48.7434,48.6368,48.6368,8300.0
2010-04-20 13:10:00,50.22,50.24,50.2,50.24,3100.0,48.6659,48.6852,48.6465,48.6852,3100.0
2010-04-20 13:20:00,50.26,50.29,50.23,50.29,4800.0,48.7046,48.7337,48.6756,48.7337,4800.0
2010-04-20 13:30:00,50.3,50.3,50.16,50.17,6300.0,48.7434,48.7434,48.6077,48.6174,6300.0
2010-04-20 13:40:00,50.17,50.24,50.14,50.2,5700.0,48.6174,48.6852,48.5883,48.6465,5700.0
2010-04-20 13:50:00,50.21,50.29,50.16,50.16,8300.0,48.6562,48.7337,48.6077,48.6077,8300.0
2010-04-20 14:00:00,50.17,50.21,50.16,50.2,4900.0,48.6174,48.6562,48.6077,48.6465,4900.0
2010-04-20 14:10:00,50.2,50.29,50.11,50.29,10200.0,48.6465,48.7337,48.5593,48.7337,10200.0
2010-04-20 14:20:00,50.28,50.4,50.28,50.4,5700.0,48.724,48.8403,48.724,48.8403,5700.0
2010-04-20 14:30:00,50.39,50.4,50.3,50.3,7200.0,48.8306,48.8403,48.7434,48.7434,7200.0
2010-04-20 14:40:00,50.3,50.39,50.22,50.38,5300.0,48.7434,48.8306,48.6659,48.8209,5300.0
2010-04-20 14:50:00,50.4,50.4,50.31,50.36,2200.0,48.8403,48.8403,48.7531,48.8015,2200.0
2010-04-20 15:00:00,50.35,50.4,50.35,50.4,12400.0,48.7918,48.8403,48.7918,48.8403,12400.0
2010-04-20 15:10:00,50.4,50.54,50.17,50.17,11200.0,48.8403,48.976,48.6174,48.6174,11200.0
2010-04-20 15:20:00,50.2,50.24,50.16,50.19,7300.0,48.6465,48.6852,48.6077,48.6368,7300.0
2010-04-20 15:30:00,50.2,50.29,50.17,50.27,10000.0,48.6465,48.7337,48.6174,48.7143,10000.0
2010-04-20 15:40:00,50.27,50.3,50.2,50.23,11000.0,48.7143,48.7434,48.6465,48.6756,11000.0
2010-04-20 15:50:00,50.23,50.32,50.04,50.12,36700.0,48.6756,48.7628,48.4914,48.569,36700.0
2010-04-21 09:30:00,51.53,52.15,51.17,51.75,46300.0,49.9353,50.5361,49.5865,50.1485,46300.0
2010-04-21 09:40:00,51.8,51.96,51.63,51.91,10600.0,50.197,50.352,50.0322,50.3036,10600.0
2010-04-21 09:50:00,51.9,52.31,51.88,52.29,22300.0,50.2939,50.6912,50.2745,50.6718,22300.0
2010-04-21 10:00:00,52.33,52.35,51.93,51.95,30000.0,50.7106,50.73,50.3229,50.3423,30000.0
2010-04-21 10:10:00,51.99,52.0,51.89,51.97,17100.0,50.3811,50.3908,50.2842,50.3617,17100.0
2010-04-21 10:20:00,51.95,51.95,51.16,51.21,28200.0,50.3423,50.3423,49.5768,49.6252,28200.0
2010-04-21 10:30:00,51.18,51.34,50.86,51.29,19900.0,49.5962,49.7512,49.2861,49.7028,19900.0
2010-04-21 10:40:00,51.32,51.67,51.3,51.49,12700.0,49.7318,50.071,49.7124,49.8966,12700.0
2010-04-21 10:50:00,51.45,51.45,51.0,51.02,9700.0,49.8578,49.8578,49.4217,49.4411,9700.0
2010-04-21 11:00:00,51.0,51.32,50.98,51.08,13200.0,49.4217,49.7318,49.4023,49.4993,13200.0
2010-04-21 11:10:00,51.1,51.24,51.08,51.2,7700.0,49.5186,49.6543,49.4993,49.6155,7700.0
2010-04-21 11:20:00,51.22,51.36,51.05,51.05,6000.0,49.6349,49.7706,49.4702,49.4702,6000.0
2010-04-21 11:30:00,51.12,51.16,50.93,51.07,9100.0,49.538,49.5768,49.3539,49.4896,9100.0
2010-04-21 11:40:00,51.08,51.11,50.97,51.0,5600.0,49.4993,49.5283,49.3927,49.4217,5600.0
2010-04-21 11:50:00,50.96,50.99,50.78,50.85,13600.0,49.383,49.412,49.2085,49.2764,13600.0
2010-04-21 12:00:00,50.8,50.91,50.8,50.9,6100.0,49.2279,49.3345,49.2279,49.3248,6100.0
2010-04-21 12:10:00,50.88,51.03,50.88,51.0,11300.0,49.3054,49.4508,49.3054,49.4217,11300.0
2010-04-21 12:20:00,51.0,51.01,50.85,51.01,13300.0,49.4217,49.4314,49.2764,49.4314,13300.0
2010-04-21 12:30:00,51.01,51.04,50.97,50.98,8400.0,49.4314,49.4605,49.3927,49.4023,8400.0
2010-04-21 12:40:00,50.98,50.98,50.83,50.83,8600.0,49.4023,49.4023,49.257,49.257,8600.0
2010-04-21 12:50:00,50.86,51.0,50.85,50.95,11400.0,49.2861,49.4217,49.2764,49.3733,11400.0
2010-04-21 13:00:00,50.95,51.0,50.32,50.36,56800.0,49.3733,49.4217,48.7628,48.8015,56800.0
2010-04-21 13:10:00,50.36,50.6,50.12,50.5,33100.0,48.8015,49.0341,48.569,48.9372,33100.0
2010-04-21 13:20:00,50.48,50.72,50.48,50.5,13700.0,48.9178,49.1504,48.9178,48.9372,13700.0
2010-04-21 13:30:00,50.5,50.72,50.5,50.65,12800.0,48.9372,49.1504,48.9372,49.0826,12800.0
2010-04-21 13:40:00,50.68,50.94,50.68,50.94,10000.0,49.1116,49.3636,49.1116,49.3636,10000.0
2010-04-21 13:50:00,50.94,51.0,50.94,50.99,15300.0,49.3636,49.4217,49.3636,49.412,15300.0
2010-04-21 14:00:00,51.0,51.0,50.52,50.57,35100.0,49.4217,49.4217,48.9566,49.005,35100.0
2010-04-21 14:10:00,50.59,50.59,50.45,50.46,9400.0,49.0244,49.0244,48.8887,48.8984,9400.0
2010-04-21 14:20:00,50.45,50.55,50.4,50.48,7000.0,48.8887,48.9857,48.8403,48.9178,7000.0
2010-04-21 14:30:00,50.48,50.62,50.46,50.6,10700.0,48.9178,49.0535,48.8984,49.0341,10700.0
2010-04-21 14:40:00,50.6,50.72,50.5,50.5,12800.0,49.0341,49.1504,48.9372,48.9372,12800.0
2010-04-21 14:50:00,50.49,50.65,50.49,50.55,16900.0,48.9275,49.0826,48.9275,48.9857,16900.0
2010-04-21 15:00:00,50.53,50.64,50.51,50.62,20400.0,48.9663,49.0729,48.9469,49.0535,20400.0
2010-04-21 15:10:00,50.66,50.96,50.55,50.86,10800.0,49.0923,49.383,48.9857,49.2861,10800.0
2010-04-21 15:20:00,50.91,50.96,50.87,50.91,14700.0,49.3345,49.383,49.2958,49.3345,14700.0
2010-04-21 15:30:00,50.93,51.13,50.92,51.0,20900.0,49.3539,49.5477,49.3442,49.4217,20900.0
2010-04-21 15:40:00,51.0,51.27,50.97,51.19,16800.0,49.4217,49.6834,49.3927,49.6058,16800.0
2010-04-21 15:50:00,51.19,51.32,51.1,51.14,31600.0,49.6058,49.7318,49.5186,49.5574,31600.0
2010-04-22 09:30:00,50.76,51.0,50.51,50.61,12100.0,49.1892,49.4217,48.9469,49.0438,12100.0
2010-04-22 09:40:00,50.58,50.59,49.68,50.1,30000.0,49.0147,49.0244,48.1426,48.5496,30000.0
2010-04-22 09:50:00,50.14,50.43,50.1,50.28,4300.0,48.5883,48.8694,48.5496,48.724,4300.0
2010-04-22 10:00:00,50.25,50.45,50.23,50.23,9500.0,48.6949,48.8887,48.6756,48.6756,9500.0
2010-04-22 10:10:00,50.23,50.78,50.23,50.73,8000.0,48.6756,49.2085,48.6756,49.1601,8000.0
2010-04-22 10:20:00,50.68,51.01,50.63,50.87,17600.0,49.1116,49.4314,49.0632,49.2958,17600.0
2010-04-22 10:30:00,50.84,51.0,50.39,50.85,26600.0,49.2667,49.4217,48.8306,49.2764,26600.0
2010-04-22 10:40:00,50.79,50.85,50.61,50.76,14500.0,49.2182,49.2764,49.0438,49.1892,14500.0
2010-04-22 10:50:00,50.76,50.81,50.49,50.5,15000.0,49.1892,49.2376,48.9275,48.9372,15000.0
2010-04-22 11:00:00,50.51,50.72,50.36,50.66,15600.0,48.9469,49.1504,48.8015,49.0923,15600.0
2010-04-22 11:10:00,50.67,50.68,50.33,50.42,18700.0,49.1019,49.1116,48.7725,48.8597,18700.0
2010-04-22 11:20:00,50.43,50.55,50.33,50.53,5900.0,48.8694,48.9857,48.7725,48.9663,5900.0
2010-04-22 11:30:00,50.52,50.54,50.41,50.5,14800.0,48.9566,48.976,48.85,48.9372,14800.0
2010-04-22 11:40:00,50.49,50.74,50.48,50.74,19300.0,48.9275,49.1698,48.9178,49.1698,19300.0
2010-04-22 11:50:00,50.74,51.06,50.69,50.96,13500.0,49.1698,49.4799,49.1213,49.383,13500.0
2010-04-22 12:00:00,50.98,51.47,50.98,51.47,16300.0,49.4023,49.8772,49.4023,49.8772,16300.0
2010-04-22 12:10:00,51.49,51.55,51.05,51.05,9800.0,49.8966,49.9547,49.4702,49.4702,9800.0
2010-04-22 12:20:00,51.05,51.53,51.02,51.49,15000.0,49.4702,49.9353,49.4411,49.8966,15000.0
2010-04-22 12:30:00,51.5,51.5,51.18,51.4,12900.0,49.9063,49.9063,49.5962,49.8094,12900.0
2010-04-22 12:40:00,51.39,51.43,51.2,51.22,8000.0,49.7997,49.8384,49.6155,49.6349,8000.0
2010-04-22 12:50:00,51.22,51.3,51.15,51.3,10900.0,49.6349,49.7124,49.5671,49.7124,10900.0
2010-04-22 13:00:00,51.29,51.49,51.29,51.47,18700.0,49.7028,49.8966,49.7028,49.8772,18700.0
2010-04-22 13:10:00,51.45,51.47,51.35,51.47,12400.0,49.8578,49.8772,49.7609,49.8772,12400.0
2010-04-22 13:20:00,51.49,51.58,51.45,51.45,12000.0,49.8966,49.9838,49.8578,49.8578,12000.0
2010-04-22 13:30:00,51.45,51.47,51.37,51.45,6700.0,49.8578,49.8772,49.7803,49.8578,6700.0
2010-04-22 13:40:00,51.44,51.55,51.43,51.53,7300.0,49.8481,49.9547,49.8384,49.9353,7300.0
2010-04-22 13:50:00,51.53,51.53,51.43,51.51,26700.0,49.9353,49.9353,49.8384,49.9159,26700.0
2010-04-22 14:00:00,51.49,51.51,51.48,51.51,11900.0,49.8966,49.9159,49.8869,49.9159,11900.0
2010-04-22 14:10:00,51.5,51.54,51.5,51.54,9400.0,49.9063,49.945,49.9063,49.945,9400.0
2010-04-22 14:20:00,51.54,51.54,51.5,51.54,13400.0,49.945,49.945,49.9063,49.945,13400.0
2010-04-22 14:30:00,51.53,51.54,51.44,51.47,25100.0,49.9353,49.945,49.8481,49.8772,25100.0
2010-04-22 14:40:00,51.46,51.84,51.46,51.8,13100.0,49.8675,50.2357,49.8675,50.197,13100.0
2010-04-22 14:50:00,51.81,51.82,51.63,51.66,14200.0,50.2067,50.2164,50.0322,50.0613,14200.0
2010-04-22 15:00:00,51.66,51.81,51.66,51.76,21400.0,50.0613,50.2067,50.0613,50.1582,21400.0
2010-04-22 15:10:00,51.74,51.78,51.71,51.74,12100.0,50.1388,50.1776,50.1098,50.1388,12100.0
2010-04-22 15:20:00,51.71,51.82,51.66,51.7,39600.0,50.1098,50.2164,50.0613,50.1001,39600.0
2010-04-22 15:30:00,51.7,51.76,51.68,51.69,22300.0,50.1001,50.1582,50.0807,50.0904,22300.0
2010-04-22 15:40:00,51.68,51.86,51.59,51.75,36400.0,50.0807,50.2551,49.9935,50.1485,36400.0
2010-04-22 15:50:00,51.74,51.97,51.72,51.85,22500.0,50.1388,50.3617,50.1194,50.2454,22500.0
2010-04-23 09:30:00,52.04,52.77,52.04,52.48,34900.0,50.4295,51.137,50.4295,50.8559,34900.0
2010-04-23 09:40:00,52.47,52.54,52.2,52.45,11300.0,50.8462,50.9141,50.5846,50.8269,11300.0
2010-04-23 09:50:00,52.46,52.9,52.46,52.89,28200.0,50.8365,51.2629,50.8365,51.2532,28200.0
2010-04-23 10:00:00,52.89,52.98,52.43,52.84,22800.0,51.2532,51.3405,50.8075,51.2048,22800.0
2010-04-23 10:10:00,52.84,53.0,52.73,52.98,12000.0,51.2048,51.3598,51.0982,51.3405,12000.0
2010-04-23 10:20:00,53.0,53.72,53.0,53.45,38600.0,51.3598,52.0576,51.3598,51.7959,38600.0
2010-04-23 10:30:00,53.4,53.57,53.36,53.38,18000.0,51.7475,51.9122,51.7087,51.7281,18000.0
2010-04-23 10:40:00,53.42,53.49,53.18,53.19,14900.0,51.7668,51.8347,51.5343,51.544,14900.0
2010-04-23 10:50:00,53.25,53.5,53.19,53.32,9100.0,51.6021,51.8444,51.544,51.6699,9100.0
2010-04-23 11:00:00,53.33,53.33,53.0,53.29,17500.0,51.6796,51.6796,51.3598,51.6409,17500.0
2010-04-23 11:10:00,53.28,53.5,53.23,53.43,8700.0,51.6312,51.8444,51.5827,51.7765,8700.0
2010-04-23 11:20:00,53.43,53.43,53.14,53.15,7400.0,51.7765,51.7765,51.4955,51.5052,7400.0
2010-04-23 11:30:00,53.19,53.19,53.05,53.13,14600.0,51.544,51.544,51.4083,51.4858,14600.0
2010-04-23 11:40:00,53.13,53.13,52.9,52.92,8400.0,51.4858,51.4858,51.2629,51.2823,8400.0
2010-04-23 11:50:00,52.94,52.96,52.85,52.91,21400.0,51.3017,51.3211,51.2145,51.2726,21400.0
2010-04-23 12:00:00,52.91,52.94,52.82,52.91,10900.0,51.2726,51.3017,51.1854,51.2726,10900.0
2010-04-23 12:10:00,52.92,53.0,52.86,52.96,10300.0,51.2823,51.3598,51.2242,51.3211,10300.0
2010-04-23 12:20:00,52.94,53.1,52.89,53.01,50100.0,51.3017,51.4567,51.2532,51.3695,50100.0
2010-04-23 12:30:00,53.01,53.02,52.97,53.01,9200.0,51.3695,51.3792,51.3308,51.3695,9200.0
2010-04-23 12:40:00,53.0,53.01,52.97,52.97,13200.0,51.3598,51.3695,51.3308,51.3308,13200.0
2010-04-23 12:50:00,52.97,53.02,52.97,53.01,8900.0,51.3308,51.3792,51.3308,51.3695,8900.0
2010-04-23 13:00:00,53.01,53.03,52.95,52.97,8800.0,51.3695,51.3889,51.3114,51.3308,8800.0
2010-04-23 13:10:00,53.02,53.02,52.94,52.97,9600.0,51.3792,51.3792,51.3017,51.3308,9600.0
2010-04-23 13:20:00,52.95,52.99,52.93,52.99,2400.0,51.3114,51.3501,51.292,51.3501,2400.0
2010-04-23 13:30:00,53.0,53.0,52.9,52.95,7000.0,51.3598,51.3598,51.2629,51.3114,7000.0
2010-04-23 13:40:00,52.95,52.98,52.9,52.95,10200.0,51.3114,51.3405,51.2629,51.3114,10200.0
2010-04-23 13:50:00,52.94,52.95,52.89,52.95,7400.0,51.3017,51.3114,51.2532,51.3114,7400.0
2010-04-23 14:00:00,52.95,52.99,52.93,52.97,8200.0,51.3114,51.3501,51.292,51.3308,8200.0
2010-04-23 14:10:00,52.97,53.08,52.97,53.03,9700.0,51.3308,51.4374,51.3308,51.3889,9700.0
2010-04-23 14:20:00,53.04,53.04,52.96,52.98,4400.0,51.3986,51.3986,51.3211,51.3405,4400.0
2010-04-23 14:30:00,52.98,53.1,52.96,53.05,7200.0,51.3405,51.4567,51.3211,51.4083,7200.0
2010-04-23 14:40:00,53.06,53.43,53.06,53.42,9400.0,51.418,51.7765,51.418,51.7668,9400.0
2010-04-23 14:50:00,53.43,53.56,53.42,53.52,11200.0,51.7765,51.9025,51.7668,51.8637,11200.0
2010-04-23 15:00:00,53.51,53.51,53.18,53.22,14400.0,51.8541,51.8541,51.5343,51.573,14400.0
2010-04-23 15:10:00,53.22,53.32,53.18,53.29,10600.0,51.573,51.6699,51.5343,51.6409,10600.0
2010-04-23 15:20:00,53.28,53.37,53.15,53.26,14400.0,51.6312,51.7184,51.5052,51.6118,14400.0
2010-04-23 15:30:00,53.25,53.52,53.21,53.44,17500.0,51.6021,51.8637,51.5633,51.7862,17500.0
2010-04-23 15:40:00,53.47,53.51,53.27,53.47,24500.0,51.8153,51.8541,51.6215,51.8153,24500.0
2010-04-23 15:50:00,53.49,53.76,53.49,53.72,43800.0,51.8347,52.0963,51.8347,52.0576,43800.0
2010-04-26 09:30:00,53.81,54.72,53.75,54.58,22900.0,52.1448,53.0266,52.0866,52.8909,22900.0
2010-04-26 09:40:00,54.58,54.58,53.99,53.99,8300.0,52.8909,52.8909,52.3192,52.3192,8300.0
2010-04-26 09:50:00,53.98,54.34,53.98,54.02,14000.0,52.3095,52.6584,52.3095,52.3483,14000.0
2010-04-26 10:00:00,54.01,54.46,53.96,54.42,15800.0,52.3386,52.7747,52.2901,52.7359,15800.0
2010-04-26 10:10:00,54.47,54.61,54.14,54.14,12300.0,52.7843,52.92,52.4646,52.4646,12300.0
2010-04-26 10:20:00,54.12,54.29,54.09,54.2,19600.0,52.4452,52.6099,52.4161,52.5227,19600.0
2010-04-26 10:30:00,54.2,54.49,54.2,54.26,10800.0,52.5227,52.8037,52.5227,52.5808,10800.0
2010-04-26 10:40:00,54.3,54.42,54.29,54.29,6900.0,52.6196,52.7359,52.6099,52.6099,6900.0
2010-04-26 10:50:00,54.28,54.45,54.28,54.42,5700.0,52.6002,52.765,52.6002,52.7359,5700.0
2010-04-26 11:00:00,54.44,54.69,54.44,54.69,9500.0,52.7553,52.9975,52.7553,52.9975,9500.0
2010-04-26 11:10:00,54.66,54.88,54.63,54.81,18800.0,52.9685,53.1817,52.9394,53.1138,18800.0
2010-04-26 11:20:00,54.79,54.79,54.64,54.65,6600.0,53.0944,53.0944,52.9491,52.9588,6600.0
2010-04-26 11:30:00,54.61,54.63,54.37,54.37,7400.0,52.92,52.9394,52.6874,52.6874,7400.0
2010-04-26 11:40:00,54.4,54.4,54.13,54.14,14800.0,52.7165,52.7165,52.4549,52.4646,14800.0
2010-04-26 11:50:00,54.15,54.15,54.0,54.07,7000.0,52.4742,52.4742,52.3289,52.3967,7000.0
2010-04-26 12:00:00,54.07,54.17,54.07,54.12,7500.0,52.3967,52.4936,52.3967,52.4452,7500.0
2010-04-26 12:10:00,54.14,54.33,54.1,54.1,9500.0,52.4646,52.6487,52.4258,52.4258,9500.0
2010-04-26 12:20:00,54.1,54.1,53.74,53.83,8800.0,52.4258,52.4258,52.0769,52.1642,8800.0
2010-04-26 12:30:00,53.81,53.86,53.72,53.86,4300.0,52.1448,52.1932,52.0576,52.1932,4300.0
2010-04-26 12:40:00,53.9,53.99,53.88,53.98,3300.0,52.232,52.3192,52.2126,52.3095,3300.0
2010-04-26 12:50:00,54.01,54.18,53.98,54.12,6500.0,52.3386,52.5033,52.3095,52.4452,6500.0
2010-04-26 13:00:00,54.11,54.16,54.05,54.14,5400.0,52.4355,52.4839,52.3773,52.4646,5400.0
2010-04-26 13:10:00,54.14,54.26,54.13,54.26,2000.0,52.4646,52.5808,52.4549,52.5808,2000.0
2010-04-26 13:20:00,54.32,54.41,54.21,54.25,9900.0,52.639,52.7262,52.5324,52.5712,9900.0
2010-04-26 13:30:00,54.25,54.25,53.93,53.98,6400.0,52.5712,52.5712,52.2611,52.3095,6400.0
2010-04-26 13:40:00,53.98,54.01,53.91,54.01,3700.0,52.3095,52.3386,52.2417,52.3386,3700.0
2010-04-26 13:50:00,54.0,54.24,54.0,54.24,4200.0,52.3289,52.5615,52.3289,52.5615,4200.0
2010-04-26 14:00:00,54.24,54.3,54.17,54.18,4300.0,52.5615,52.6196,52.4936,52.5033,4300.0
2010-04-26 14:10:00,54.19,54.5,54.14,54.47,10100.0,52.513,52.8134,52.4646,52.7843,10100.0
2010-04-26 14:20:00,54.49,54.49,54.34,54.41,7100.0,52.8037,52.8037,52.6584,52.7262,7100.0
2010-04-26 14:30:00,54.39,54.43,54.15,54.29,8200.0,52.7068,52.7456,52.4742,52.6099,8200.0
2010-04-26 14:40:00,54.29,54.37,54.24,54.35,3600.0,52.6099,52.6874,52.5615,52.6681,3600.0
2010-04-26 14:50:00,54.34,54.41,54.14,54.15,6700.0,52.6584,52.7262,52.4646,52.4742,6700.0
2010-04-26 15:00:00,54.12,54.17,54.01,54.01,9100.0,52.4452,52.4936,52.3386,52.3386,9100.0
2010-04-26 15:10:00,54.0,54.0,53.71,53.71,18000.0,52.3289,52.3289,52.0479,52.0479,18000.0
2010-04-26 15:20:00,53.69,53.96,53.59,53.84,10300.0,52.0285,52.2901,51.9316,52.1738,10300.0
2010-04-26 15:30:00,53.81,54.03,53.81,53.94,12300.0,52.1448,52.358,52.1448,52.2707,12300.0
2010-04-26 15:40:00,53.89,53.94,53.69,53.75,9300.0,52.2223,52.2707,52.0285,52.0866,9300.0
2010-04-26 15:50:00,53.77,53.92,53.66,53.66,17800.0,52.106,52.2514,51.9994,51.9994,17800.0
2010-04-27 09:30:00,53.58,53.61,52.8,52.85,16000.0,51.9219,51.951,51.166,51.2145,16000.0
2010-04-27 09:40:00,52.9,53.46,52.9,53.28,8300.0,51.2629,51.8056,51.2629,51.6312,8300.0
2010-04-27 09:50:00,53.28,53.36,53.1,53.19,7300.0,51.6312,51.7087,51.4567,51.544,7300.0
2010-04-27 10:00:00,53.2,53.37,52.86,52.91,13700.0,51.5536,51.7184,51.2242,51.2726,13700.0
2010-04-27 10:10:00,52.92,53.03,52.82,52.95,9400.0,51.2823,51.3889,51.1854,51.3114,9400.0
2010-04-27 10:20:00,52.96,53.12,52.78,52.88,25400.0,51.3211,51.4761,51.1466,51.2435,25400.0
2010-04-27 10:30:00,52.83,52.95,52.79,52.92,9000.0,51.1951,51.3114,51.1563,51.2823,9000.0
2010-04-27 10:40:00,52.95,53.15,52.93,53.05,16000.0,51.3114,51.5052,51.292,51.4083,16000.0
2010-04-27 10:50:00,53.1,53.1,52.95,52.98,7300.0,51.4567,51.4567,51.3114,51.3405,7300.0
2010-04-27 11:00:00,52.97,52.98,52.41,52.46,13600.0,51.3308,51.3405,50.7881,50.8365,13600.0
2010-04-27 11:10:00,52.44,52.44,52.11,52.21,12200.0,50.8172,50.8172,50.4974,50.5943,12200.0
2010-04-27 11:20:00,52.19,52.2,51.51,51.62,20200.0,50.5749,50.5846,49.9159,50.0225,20200.0
2010-04-27 11:30:00,51.54,52.0,51.26,51.75,21300.0,49.945,50.3908,49.6737,50.1485,21300.0
2010-04-27 11:40:00,51.8,52.05,51.78,51.91,7500.0,50.197,50.4392,50.1776,50.3036,7500.0
2010-04-27 11:50:00,51.91,51.97,51.62,51.95,7600.0,50.3036,50.3617,50.0225,50.3423,7600.0
2010-04-27 12:00:00,51.94,52.18,51.92,52.06,6800.0,50.3326,50.5652,50.3133,50.4489,6800.0
2010-04-27 12:10:00,52.02,52.07,51.59,51.75,13300.0,50.4102,50.4586,49.9935,50.1485,13300.0
2010-04-27 12:20:00,51.72,51.99,51.72,51.8,6600.0,50.1194,50.3811,50.1194,50.197,6600.0
2010-04-27 12:30:00,51.77,51.92,51.64,51.78,4600.0,50.1679,50.3133,50.0419,50.1776,4600.0
2010-04-27 12:40:00,51.82,51.92,51.78,51.79,2300.0,50.2164,50.3133,50.1776,50.1873,2300.0
2010-04-27 12:50:00,51.84,51.84,51.58,51.65,4300.0,50.2357,50.2357,49.9838,50.0516,4300.0
2010-04-27 13:00:00,51.65,51.78,51.63,51.66,4600.0,50.0516,50.1776,50.0322,50.0613,4600.0
2010-04-27 13:10:00,51.63,51.92,51.63,51.8,5800.0,50.0322,50.3133,50.0322,50.197,5800.0
2010-04-27 13:20:00,51.88,51.97,51.81,51.91,7800.0,50.2745,50.3617,50.2067,50.3036,7800.0
2010-04-27 13:30:00,52.0,52.1,51.98,51.99,4300.0,50.3908,50.4877,50.3714,50.3811,4300.0
2010-04-27 13:40:00,51.95,52.18,51.85,52.18,5300.0,50.3423,50.5652,50.2454,50.5652,5300.0
2010-04-27 13:50:00,52.17,52.17,51.98,52.04,7200.0,50.5555,50.5555,50.3714,50.4295,7200.0
2010-04-27 14:00:00,51.97,52.19,51.91,52.13,8100.0,50.3617,50.5749,50.3036,50.5168,8100.0
2010-04-27 14:10:00,52.13,52.26,52.13,52.24,3900.0,50.5168,50.6427,50.5168,50.6234,3900.0
2010-04-27 14:20:00,52.19,52.19,52.0,52.02,7500.0,50.5749,50.5749,50.3908,50.4102,7500.0
2010-04-27 14:30:00,52.03,52.06,51.85,51.91,18800.0,50.4199,50.4489,50.2454,50.3036,18800.0
2010-04-27 14:40:00,51.94,52.03,51.92,51.98,3700.0,50.3326,50.4199,50.3133,50.3714,3700.0
2010-04-27 14:50:00,51.92,52.0,51.85,51.88,6200.0,50.3133,50.3908,50.2454,50.2745,6200.0
2010-04-27 15:00:00,51.83,52.2,51.83,52.19,7200.0,50.226,50.5846,50.226,50.5749,7200.0
2010-04-27 15:10:00,52.27,52.27,52.0,52.2,21500.0,50.6524,50.6524,50.3908,50.5846,21500.0
2010-04-27 15:20:00,52.25,52.39,52.01,52.04,11300.0,50.633,50.7687,50.4005,50.4295,11300.0
2010-04-27 15:30:00,52.09,52.13,51.8,51.84,9800.0,50.478,50.5168,50.197,50.2357,9800.0
2010-04-27 15:40:00,51.83,51.84,51.5,51.54,21300.0,50.226,50.2357,49.9063,49.945,21300.0
2010-04-27 15:50:00,51.54,51.62,51.31,51.45,33400.0,49.945,50.0225,49.7221,49.8578,33400.0
2010-04-28 09:30:00,51.66,52.25,51.61,52.0,17800.0,50.0613,50.633,50.0129,50.3908,17800.0
2010-04-28 09:40:00,51.96,52.03,51.6,51.6,9800.0,50.352,50.4199,50.0032,50.0032,9800.0
2010-04-28 09:50:00,51.69,51.72,51.31,51.32,9900.0,50.0904,50.1194,49.7221,49.7318,9900.0
2010-04-28 10:00:00,51.32,51.41,50.61,50.7,26600.0,49.7318,49.819,49.0438,49.131,26600.0
2010-04-28 10:10:00,50.75,51.1,50.64,51.1,24500.0,49.1795,49.5186,49.0729,49.5186,24500.0
2010-04-28 10:20:00,51.18,51.24,51.04,51.04,11700.0,49.5962,49.6543,49.4605,49.4605,11700.0
2010-04-28 10:30:00,51.04,51.2,50.7,50.77,7600.0,49.4605,49.6155,49.131,49.1988,7600.0
2010-04-28 10:40:00,50.82,51.0,50.7,50.7,4100.0,49.2473,49.4217,49.131,49.131,4100.0
2010-04-28 10:50:00,50.74,51.04,50.7,50.8,13300.0,49.1698,49.4605,49.131,49.2279,13300.0
2010-04-28 11:00:00,50.8,50.8,50.74,50.8,9900.0,49.2279,49.2279,49.1698,49.2279,9900.0
2010-04-28 11:10:00,50.8,50.81,50.76,50.8,9900.0,49.2279,49.2376,49.1892,49.2279,9900.0
2010-04-28 11:20:00,50.8,50.8,50.42,50.49,20100.0,49.2279,49.2279,48.8597,48.9275,20100.0
2010-04-28 11:30:00,50.48,50.67,50.26,50.46,27000.0,48.9178,49.1019,48.7046,48.8984,27000.0
2010-04-28 11:40:00,50.56,50.79,50.43,50.45,14100.0,48.9953,49.2182,48.8694,48.8887,14100.0
2010-04-28 11:50:00,50.44,50.54,50.14,50.25,27500.0,48.8791,48.976,48.5883,48.6949,27500.0
2010-04-28 12:00:00,50.23,50.25,49.88,50.09,23500.0,48.6756,48.6949,48.3364,48.5399,23500.0
2010-04-28 12:10:00,50.05,50.1,49.94,50.04,10600.0,48.5011,48.5496,48.3945,48.4914,10600.0
2010-04-28 12:20:00,50.06,50.21,50.06,50.17,5700.0,48.5108,48.6562,48.5108,48.6174,5700.0
2010-04-28 12:30:00,50.18,50.21,49.96,49.96,6700.0,48.6271,48.6562,48.4139,48.4139,6700.0
2010-04-28 12:40:00,49.98,50.07,49.97,50.02,3400.0,48.4333,48.5205,48.4236,48.4721,3400.0
2010-04-28 12:50:00,50.04,50.25,50.04,50.21,3500.0,48.4914,48.6949,48.4914,48.6562,3500.0
2010-04-28 13:00:00,50.2,50.31,50.1,50.26,6400.0,48.6465,48.7531,48.5496,48.7046,6400.0
2010-04-28 13:10:00,50.26,50.28,50.18,50.18,8100.0,48.7046,48.724,48.6271,48.6271,8100.0
2010-04-28 13:20:00,50.19,50.19,50.0,50.02,10700.0,48.6368,48.6368,48.4527,48.4721,10700.0
2010-04-28 13:30:00,50.0,50.34,50.0,50.29,11700.0,48.4527,48.7822,48.4527,48.7337,11700.0
2010-04-28 13:40:00,50.28,50.33,50.0,50.0,8800.0,48.724,48.7725,48.4527,48.4527,8800.0
2010-04-28 13:50:00,50.0,50.27,49.96,50.25,12200.0,48.4527,48.7143,48.4139,48.6949,12200.0
2010-04-28 14:00:00,50.23,50.32,50.23,50.25,5800.0,48.6756,48.7628,48.6756,48.6949,5800.0
2010-04-28 14:10:00,50.24,50.35,50.2,50.23,10300.0,48.6852,48.7918,48.6465,48.6756,10300.0
2010-04-28 14:20:00,50.21,50.35,50.19,50.31,18200.0,48.6562,48.7918,48.6368,48.7531,18200.0
2010-04-28 14:30:00,50.3,50.8,50.26,50.53,16700.0,48.7434,49.2279,48.7046,48.9663,16700.0
2010-04-28 14:40:00,50.61,50.7,50.34,50.4,4200.0,49.0438,49.131,48.7822,48.8403,4200.0
2010-04-28 14:50:00,50.45,50.76,50.45,50.76,9100.0,48.8887,49.1892,48.8887,49.1892,9100.0
2010-04-28 15:00:00,50.75,50.8,50.59,50.69,6600.0,49.1795,49.2279,49.0244,49.1213,6600.0
2010-04-28 15:10:00,50.69,50.8,50.66,50.8,9800.0,49.1213,49.2279,49.0923,49.2279,9800.0
2010-04-28 15:20:00,50.79,50.9,50.76,50.88,16100.0,49.2182,49.3248,49.1892,49.3054,16100.0
2010-04-28 15:30:00,50.89,50.89,50.71,50.75,23100.0,49.3151,49.3151,49.1407,49.1795,23100.0
2010-04-28 15:40:00,50.74,50.8,50.51,50.54,13300.0,49.1698,49.2279,48.9469,48.976,13300.0
2010-04-28 15:50:00,50.53,50.78,50.44,50.73,21100.0,48.9663,49.2085,48.8791,49.1601,21100.0
2010-04-29 09:30:00,51.16,51.89,51.08,51.77,16100.0,49.5768,50.2842,49.4993,50.1679,16100.0
2010-04-29 09:40:00,51.75,51.75,51.46,51.7,23200.0,50.1485,50.1485,49.8675,50.1001,23200.0
2010-04-29 09:50:00,51.74,51.8,51.5,51.54,24300.0,50.1388,50.197,49.9063,49.945,24300.0
2010-04-29 10:00:00,51.55,51.8,51.5,51.58,11500.0,49.9547,50.197,49.9063,49.9838,11500.0
2010-04-29 10:10:00,51.52,51.63,51.32,51.41,3800.0,49.9256,50.0322,49.7318,49.819,3800.0
2010-04-29 10:20:00,51.43,51.56,51.43,51.53,5300.0,49.8384,49.9644,49.8384,49.9353,5300.0
2010-04-29 10:30:00,51.52,51.62,51.44,51.55,10400.0,49.9256,50.0225,49.8481,49.9547,10400.0
2010-04-29 10:40:00,51.56,51.63,51.55,51.63,13700.0,49.9644,50.0322,49.9547,50.0322,13700.0
2010-04-29 10:50:00,51.63,51.8,51.56,51.71,9900.0,50.0322,50.197,49.9644,50.1098,9900.0
2010-04-29 11:00:00,51.7,51.71,51.56,51.58,9100.0,50.1001,50.1098,49.9644,49.9838,9100.0
2010-04-29 11:10:00,51.59,51.79,51.55,51.63,14300.0,49.9935,50.1873,49.9547,50.0322,14300.0
2010-04-29 11:20:00,51.63,51.68,51.58,51.63,5200.0,50.0322,50.0807,49.9838,50.0322,5200.0
2010-04-29 11:30:00,51.57,51.79,51.55,51.6,26400.0,49.9741,50.1873,49.9547,50.0032,26400.0
2010-04-29 11:40:00,51.59,51.67,51.56,51.62,9100.0,49.9935,50.071,49.9644,50.0225,9100.0
2010-04-29 11:50:00,51.6,51.68,51.55,51.55,11300.0,50.0032,50.0807,49.9547,49.9547,11300.0
2010-04-29 12:00:00,51.55,51.63,51.55,51.55,5200.0,49.9547,50.0322,49.9547,49.9547,5200.0
2010-04-29 12:10:00,51.57,51.57,51.34,51.49,21700.0,49.9741,49.9741,49.7512,49.8966,21700.0
2010-04-29 12:20:00,51.48,51.48,51.32,51.41,5900.0,49.8869,49.8869,49.7318,49.819,5900.0
2010-04-29 12:30:00,51.45,51.61,51.38,51.55,6300.0,49.8578,50.0129,49.79,49.9547,6300.0
2010-04-29 12:40:00,51.58,51.8,51.57,51.78,9400.0,49.9838,50.197,49.9741,50.1776,9400.0
2010-04-29 12:50:00,51.76,51.78,51.6,51.7,4500.0,50.1582,50.1776,50.0032,50.1001,4500.0
2010-04-29 13:00:00,51.72,51.88,51.67,51.78,36500.0,50.1194,50.2745,50.071,50.1776,36500.0
2010-04-29 13:10:00,51.79,51.8,51.55,51.63,9800.0,50.1873,50.197,49.9547,50.0322,9800.0
2010-04-29 13:20:00,51.63,51.93,51.62,51.77,10300.0,50.0322,50.3229,50.0225,50.1679,10300.0
2010-04-29 13:30:00,51.74,51.8,51.67,51.72,5300.0,50.1388,50.197,50.071,50.1194,5300.0
2010-04-29 13:40:00,51.69,51.76,51.65,51.75,3800.0,50.0904,50.1582,50.0516,50.1485,3800.0
2010-04-29 13:50:00,51.77,51.77,51.65,51.75,4100.0,50.1679,50.1679,50.0516,50.1485,4100.0
2010-04-29 14:00:00,51.72,51.87,51.72,51.84,8700.0,50.1194,50.2648,50.1194,50.2357,8700.0
2010-04-29 14:10:00,51.92,52.0,51.83,51.85,8600.0,50.3133,50.3908,50.226,50.2454,8600.0
2010-04-29 14:20:00,51.85,51.86,51.76,51.8,8800.0,50.2454,50.2551,50.1582,50.197,8800.0
2010-04-29 14:30:00,51.8,51.91,51.72,51.76,9200.0,50.197,50.3036,50.1194,50.1582,9200.0
2010-04-29 14:40:00,51.8,52.0,51.75,52.0,6200.0,50.197,50.3908,50.1485,50.3908,6200.0
2010-04-29 14:50:00,52.0,52.0,51.56,51.67,15200.0,50.3908,50.3908,49.9644,50.071,15200.0
2010-04-29 15:00:00,51.69,51.86,51.68,51.86,8500.0,50.0904,50.2551,50.0807,50.2551,8500.0
2010-04-29 15:10:00,51.92,51.92,51.59,51.59,5900.0,50.3133,50.3133,49.9935,49.9935,5900.0
2010-04-29 15:20:00,51.6,51.85,51.55,51.79,7200.0,50.0032,50.2454,49.9547,50.1873,7200.0
2010-04-29 15:30:00,51.81,51.83,51.56,51.76,16800.0,50.2067,50.226,49.9644,50.1582,16800.0
2010-04-29 15:40:00,51.76,51.8,51.59,51.72,19300.0,50.1582,50.197,49.9935,50.1194,19300.0
2010-04-29 15:50:00,51.7,51.8,51.56,51.56,35500.0,50.1001,50.197,49.9644,49.9644,35500.0
2010-04-30 09:30:00,51.72,52.12,51.52,51.99,10800.0,50.1194,50.5071,49.9256,50.3811,10800.0
2010-04-30 09:40:00,52.0,52.12,51.93,51.95,6500.0,50.3908,50.5071,50.3229,50.3423,6500.0
2010-04-30 09:50:00,51.99,52.0,51.71,51.88,9400.0,50.3811,50.3908,50.1098,50.2745,9400.0
2010-04-30 10:00:00,51.87,51.96,51.73,51.92,15800.0,50.2648,50.352,50.1291,50.3133,15800.0
2010-04-30 10:10:00,51.98,52.09,51.72,51.72,21100.0,50.3714,50.478,50.1194,50.1194,21100.0
2010-04-30 10:20:00,51.72,52.0,51.68,51.87,12500.0,50.1194,50.3908,50.0807,50.2648,12500.0
2010-04-30 10:30:00,51.82,51.83,51.36,51.36,8200.0,50.2164,50.226,49.7706,49.7706,8200.0
2010-04-30 10:40:00,51.33,51.8,51.31,51.74,6300.0,49.7415,50.197,49.7221,50.1388,6300.0
2010-04-30 10:50:00,51.71,51.85,51.44,51.82,8300.0,50.1098,50.2454,49.8481,50.2164,8300.0
2010-04-30 11:00:00,51.8,51.8,51.57,51.66,6100.0,50.197,50.197,49.9741,50.0613,6100.0
2010-04-30 11:10:00,51.67,51.85,51.61,51.65,7300.0,50.071,50.2454,50.0129,50.0516,7300.0
2010-04-30 11:20:00,51.84,51.87,51.71,51.71,8800.0,50.2357,50.2648,50.1098,50.1098,8800.0
2010-04-30 11:30:00,51.69,51.88,51.69,51.74,4600.0,50.0904,50.2745,50.0904,50.1388,4600.0
2010-04-30 11:40:00,51.77,52.0,51.77,51.97,3700.0,50.1679,50.3908,50.1679,50.3617,3700.0
2010-04-30 11:50:00,51.99,52.0,51.85,51.94,27900.0,50.3811,50.3908,50.2454,50.3326,27900.0
2010-04-30 12:00:00,51.96,52.05,51.69,51.69,14700.0,50.352,50.4392,50.0904,50.0904,14700.0
2010-04-30 12:10:00,51.7,51.7,51.36,51.37,5300.0,50.1001,50.1001,49.7706,49.7803,5300.0
2010-04-30 12:20:00,51.36,51.51,51.19,51.37,8000.0,49.7706,49.9159,49.6058,49.7803,8000.0
2010-04-30 12:30:00,51.33,51.37,51.17,51.17,3000.0,49.7415,49.7803,49.5865,49.5865,3000.0
2010-04-30 12:40:00,51.17,51.17,51.01,51.01,3700.0,49.5865,49.5865,49.4314,49.4314,3700.0
2010-04-30 12:50:00,51.01,51.06,50.77,50.85,7200.0,49.4314,49.4799,49.1988,49.2764,7200.0
2010-04-30 13:00:00,50.9,51.23,50.9,51.15,5500.0,49.3248,49.6446,49.3248,49.5671,5500.0
2010-04-30 13:10:00,51.16,51.2,51.09,51.13,4000.0,49.5768,49.6155,49.5089,49.5477,4000.0
2010-04-30 13:20:00,51.34,51.42,51.28,51.42,3000.0,49.7512,49.8287,49.6931,49.8287,3000.0
2010-04-30 13:30:00,51.42,51.5,51.42,51.47,4000.0,49.8287,49.9063,49.8287,49.8772,4000.0
2010-04-30 13:40:00,51.47,51.5,51.43,51.47,5300.0,49.8772,49.9063,49.8384,49.8772,5300.0
2010-04-30 13:50:00,51.47,51.49,51.22,51.22,6300.0,49.8772,49.8966,49.6349,49.6349,6300.0
2010-04-30 14:00:00,51.2,51.29,51.2,51.24,2200.0,49.6155,49.7028,49.6155,49.6543,2200.0
2010-04-30 14:10:00,51.29,51.49,51.26,51.49,3100.0,49.7028,49.8966,49.6737,49.8966,3100.0
2010-04-30 14:20:00,51.49,51.5,51.35,51.35,4500.0,49.8966,49.9063,49.7609,49.7609,4500.0
2010-04-30 14:30:00,51.35,51.35,51.19,51.19,2500.0,49.7609,49.7609,49.6058,49.6058,2500.0
2010-04-30 14:40:00,51.16,51.16,50.93,50.94,5000.0,49.5768,49.5768,49.3539,49.3636,5000.0
2010-04-30 14:50:00,50.96,51.2,50.96,51.16,7000.0,49.383,49.6155,49.383,49.5768,7000.0
2010-04-30 15:00:00,51.13,51.14,51.03,51.04,6200.0,49.5477,49.5574,49.4508,49.4605,6200.0
2010-04-30 15:10:00,51.03,51.2,50.94,51.13,8300.0,49.4508,49.6155,49.3636,49.5477,8300.0
2010-04-30 15:20:00,51.16,51.17,50.82,50.82,8900.0,49.5768,49.5865,49.2473,49.2473,8900.0
2010-04-30 15:30:00,50.82,50.97,50.81,50.85,11000.0,49.2473,49.3927,49.2376,49.2764,11000.0
2010-04-30 15:40:00,50.84,51.03,50.54,50.78,28200.0,49.2667,49.4508,48.976,49.2085,28200.0
2010-04-30 15:50:00,50.77,50.77,50.42,50.43,34900.0,49.1988,49.1988,48.8597,48.8694,34900.0
2010-05-03 09:30:00,50.51,50.83,50.31,50.52,49900.0,48.9469,49.257,48.7531,48.9566,49900.0
2010-05-03 09:40:00,50.55,50.63,50.32,50.43,17900.0,48.9857,49.0632,48.7628,48.8694,17900.0
2010-05-03 09:50:00,50.4,50.5,50.36,50.48,13900.0,48.8403,48.9372,48.8015,48.9178,13900.0
2010-05-03 10:00:00,50.5,50.61,50.32,50.48,32300.0,48.9372,49.0438,48.7628,48.9178,32300.0
2010-05-03 10:10:00,50.49,50.6,50.35,50.56,18600.0,48.9275,49.0341,48.7918,48.9953,18600.0
2010-05-03 10:20:00,50.55,50.59,50.5,50.54,10400.0,48.9857,49.0244,48.9372,48.976,10400.0
2010-05-03 10:30:00,50.55,50.65,50.54,50.65,24600.0,48.9857,49.0826,48.976,49.0826,24600.0
2010-05-03 10:40:00,50.65,50.79,50.32,50.48,13300.0,49.0826,49.2182,48.7628,48.9178,13300.0
2010-05-03 10:50:00,50.5,50.53,50.25,50.4,20700.0,48.9372,48.9663,48.6949,48.8403,20700.0
2010-05-03 11:00:00,50.4,50.52,50.36,50.5,60500.0,48.8403,48.9566,48.8015,48.9372,60500.0
2010-05-03 11:10:00,50.5,50.71,50.5,50.53,6000.0,48.9372,49.1407,48.9372,48.9663,6000.0
2010-05-03 11:20:00,50.59,50.59,50.45,50.53,5900.0,49.0244,49.0244,48.8887,48.9663,5900.0
2010-05-03 11:30:00,50.53,50.55,50.47,50.5,10700.0,48.9663,48.9857,48.9081,48.9372,10700.0
2010-05-03 11:40:00,50.5,50.56,50.41,50.55,3800.0,48.9372,48.9953,48.85,48.9857,3800.0
2010-05-03 11:50:00,50.54,50.6,50.53,50.55,9700.0,48.976,49.0341,48.9663,48.9857,9700.0
2010-05-03 12:00:00,50.6,50.6,50.38,50.43,7400.0,49.0341,49.0341,48.8209,48.8694,7400.0
2010-05-03 12:10:00,50.45,50.62,50.45,50.62,6200.0,48.8887,49.0535,48.8887,49.0535,6200.0
2010-05-03 12:20:00,50.62,50.78,50.61,50.75,21000.0,49.0535,49.2085,49.0438,49.1795,21000.0
2010-05-03 12:30:00,50.75,50.77,50.69,50.69,9100.0,49.1795,49.1988,49.1213,49.1213,9100.0
2010-05-03 12:40:00,50.7,50.74,50.68,50.71,10000.0,49.131,49.1698,49.1116,49.1407,10000.0
2010-05-03 12:50:00,50.67,50.71,50.59,50.63,12900.0,49.1019,49.1407,49.0244,49.0632,12900.0
2010-05-03 13:00:00,50.6,50.6,50.43,50.55,13900.0,49.0341,49.0341,48.8694,48.9857,13900.0
2010-05-03 13:10:00,50.56,50.6,50.54,50.54,6200.0,48.9953,49.0341,48.976,48.976,6200.0
2010-05-03 13:20:00,50.55,50.56,50.48,50.49,4800.0,48.9857,48.9953,48.9178,48.9275,4800.0
2010-05-03 13:30:00,50.51,50.59,50.49,50.51,11800.0,48.9469,49.0244,48.9275,48.9469,11800.0
2010-05-03 13:40:00,50.5,50.56,50.44,50.44,3400.0,48.9372,48.9953,48.8791,48.8791,3400.0
2010-05-03 13:50:00,50.44,50.59,50.44,50.54,7700.0,48.8791,49.0244,48.8791,48.976,7700.0
2010-05-03 14:00:00,50.52,50.63,50.5,50.58,3500.0,48.9566,49.0632,48.9372,49.0147,3500.0
2010-05-03 14:10:00,50.59,50.64,50.5,50.64,5800.0,49.0244,49.0729,48.9372,49.0729,5800.0
2010-05-03 14:20:00,50.65,50.91,50.65,50.91,3700.0,49.0826,49.3345,49.0826,49.3345,3700.0
2010-05-03 14:30:00,50.93,50.96,50.75,50.8,6900.0,49.3539,49.383,49.1795,49.2279,6900.0
2010-05-03 14:40:00,50.76,50.96,50.76,50.95,5600.0,49.1892,49.383,49.1892,49.3733,5600.0
2010-05-03 14:50:00,51.0,51.31,51.0,51.26,9400.0,49.4217,49.7221,49.4217,49.6737,9400.0
2010-05-03 15:00:00,51.27,51.4,51.25,51.37,6300.0,49.6834,49.8094,49.664,49.7803,6300.0
2010-05-03 15:10:00,51.35,51.36,51.19,51.19,12500.0,49.7609,49.7706,49.6058,49.6058,12500.0
2010-05-03 15:20:00,51.18,51.2,50.81,50.81,13600.0,49.5962,49.6155,49.2376,49.2376,13600.0
2010-05-03 15:30:00,50.81,50.91,50.81,50.83,19700.0,49.2376,49.3345,49.2376,49.257,19700.0
2010-05-03 15:40:00,50.84,51.03,50.81,50.99,16300.0,49.2667,49.4508,49.2376,49.412,16300.0
2010-05-03 15:50:00,50.99,51.05,50.87,50.99,19100.0,49.412,49.4702,49.2958,49.412,19100.0
2010-05-04 09:30:00,50.84,50.84,50.01,50.18,26400.0,49.2667,49.2667,48.4624,48.6271,26400.0
2010-05-04 09:40:00,50.05,50.1,49.75,49.98,25800.0,48.5011,48.5496,48.2104,48.4333,25800.0
2010-05-04 09:50:00,50.0,50.51,49.91,50.33,17800.0,48.4527,48.9469,48.3655,48.7725,17800.0
2010-05-04 10:00:00,50.25,50.4,50.19,50.36,16600.0,48.6949,48.8403,48.6368,48.8015,16600.0
2010-05-04 10:10:00,50.37,50.83,50.37,50.83,20700.0,48.8112,49.257,48.8112,49.257,20700.0
2010-05-04 10:20:00,50.83,51.29,50.8,50.96,30400.0,49.257,49.7028,49.2279,49.383,30400.0
2010-05-04 10:30:00,51.03,51.04,50.25,50.26,12200.0,49.4508,49.4605,48.6949,48.7046,12200.0
2010-05-04 10:40:00,50.27,50.43,50.13,50.3,19500.0,48.7143,48.8694,48.5787,48.7434,19500.0
2010-05-04 10:50:00,50.34,50.42,50.24,50.24,7500.0,48.7822,48.8597,48.6852,48.6852,7500.0
2010-05-04 11:00:00,50.21,50.31,49.93,49.95,10400.0,48.6562,48.7531,48.3848,48.4042,10400.0
2010-05-04 11:10:00,49.92,50.19,49.92,50.14,6400.0,48.3752,48.6368,48.3752,48.5883,6400.0
2010-05-04 11:20:00,50.1,50.11,49.9,50.0,9600.0,48.5496,48.5593,48.3558,48.4527,9600.0
2010-05-04 11:30:00,50.03,50.15,50.01,50.08,5200.0,48.4817,48.598,48.4624,48.5302,5200.0
2010-05-04 11:40:00,50.07,50.16,50.0,50.0,8000.0,48.5205,48.6077,48.4527,48.4527,8000.0
2010-05-04 11:50:00,50.0,50.16,49.9,49.98,12200.0,48.4527,48.6077,48.3558,48.4333,12200.0
2010-05-04 12:00:00,50.07,50.11,49.9,49.96,7500.0,48.5205,48.5593,48.3558,48.4139,7500.0
2010-05-04 12:10:00,49.9,49.9,48.86,48.9,81700.0,48.3558,48.3558,47.348,47.3867,81700.0
2010-05-04 12:20:00,48.91,49.3,48.87,49.3,11900.0,47.3964,47.7743,47.3576,47.7743,11900.0
2010-05-04 12:30:00,49.31,49.42,49.27,49.42,4300.0,47.784,47.8906,47.7453,47.8906,4300.0
2010-05-04 12:40:00,49.46,49.63,49.4,49.63,3900.0,47.9294,48.0941,47.8712,48.0941,3900.0
2010-05-04 12:50:00,49.62,49.72,49.55,49.63,7500.0,48.0844,48.1813,48.0166,48.0941,7500.0
2010-05-04 13:00:00,49.7,49.7,49.48,49.49,6800.0,48.162,48.162,47.9488,47.9585,6800.0
2010-05-04 13:10:00,49.49,49.49,49.22,49.26,7000.0,47.9585,47.9585,47.6968,47.7356,7000.0
2010-05-04 13:20:00,49.23,49.27,49.1,49.27,4500.0,47.7065,47.7453,47.5805,47.7453,4500.0
2010-05-04 13:30:00,49.3,49.37,49.26,49.28,4200.0,47.7743,47.8422,47.7356,47.755,4200.0
2010-05-04 13:40:00,49.31,49.67,49.3,49.67,5200.0,47.784,48.1329,47.7743,48.1329,5200.0
2010-05-04 13:50:00,49.68,49.72,49.57,49.57,6400.0,48.1426,48.1813,48.036,48.036,6400.0
2010-05-04 14:00:00,49.61,49.7,49.59,49.6,4400.0,48.0747,48.162,48.0554,48.0651,4400.0
2010-05-04 14:10:00,49.69,49.75,49.5,49.5,5200.0,48.1523,48.2104,47.9681,47.9681,5200.0
2010-05-04 14:20:00,49.5,49.7,49.5,49.68,3600.0,47.9681,48.162,47.9681,48.1426,3600.0
2010-05-04 14:30:00,49.67,49.74,49.5,49.5,9600.0,48.1329,48.2007,47.9681,47.9681,9600.0
2010-05-04 14:40:00,49.51,49.64,49.5,49.51,8300.0,47.9778,48.1038,47.9681,47.9778,8300.0
2010-05-04 14:50:00,49.52,49.66,49.52,49.65,5900.0,47.9875,48.1232,47.9875,48.1135,5900.0
2010-05-04 15:00:00,49.64,49.78,49.53,49.77,10800.0,48.1038,48.2395,47.9972,48.2298,10800.0
2010-05-04 15:10:00,49.74,50.02,49.72,50.02,7600.0,48.2007,48.4721,48.1813,48.4721,7600.0
2010-05-04 15:20:00,49.99,50.09,49.87,50.07,20100.0,48.443,48.5399,48.3267,48.5205,20100.0
2010-05-04 15:30:00,50.05,50.05,49.52,49.61,26900.0,48.5011,48.5011,47.9875,48.0747,26900.0
2010-05-04 15:40:00,49.6,49.61,49.28,49.38,30200.0,48.0651,48.0747,47.755,47.8519,30200.0
2010-05-04 15:50:00,49.37,49.6,49.33,49.4,62200.0,47.8422,48.0651,47.8034,47.8712,62200.0
2010-05-05 09:30:00,48.27,48.49,46.07,46.25,132600.0,46.7762,46.9894,44.6443,44.8187,132600.0
2010-05-05 09:40:00,46.27,47.11,46.22,47.11,27700.0,44.8381,45.6521,44.7897,45.6521,27700.0
2010-05-05 09:50:00,47.08,47.71,47.08,47.71,29300.0,45.623,46.2335,45.623,46.2335,29300.0
2010-05-05 10:00:00,47.66,48.11,47.45,48.0,30100.0,46.1851,46.6212,45.9816,46.5146,30100.0
2010-05-05 10:10:00,48.02,48.17,47.76,48.03,31100.0,46.5339,46.6793,46.282,46.5436,31100.0
2010-05-05 10:20:00,48.02,48.05,47.79,47.96,9600.0,46.5339,46.563,46.3111,46.4758,9600.0
2010-05-05 10:30:00,47.96,48.02,47.81,47.82,11300.0,46.4758,46.5339,46.3304,46.3401,11300.0
2010-05-05 10:40:00,47.81,48.56,47.77,48.46,11000.0,46.3304,47.0572,46.2917,46.9603,11000.0
2010-05-05 10:50:00,48.5,48.52,47.99,48.27,15400.0,46.9991,47.0185,46.5049,46.7762,15400.0
2010-05-05 11:00:00,48.26,48.26,48.01,48.02,10200.0,46.7665,46.7665,46.5243,46.5339,10200.0
2010-05-05 11:10:00,48.0,48.28,47.96,48.11,14100.0,46.5146,46.7859,46.4758,46.6212,14100.0
2010-05-05 11:20:00,48.26,48.35,48.15,48.15,11200.0,46.7665,46.8537,46.6599,46.6599,11200.0
2010-05-05 11:30:00,48.14,48.42,48.07,48.4,8300.0,46.6502,46.9216,46.5824,46.9022,8300.0
2010-05-05 11:40:00,48.41,48.45,48.15,48.27,25600.0,46.9119,46.9506,46.6599,46.7762,25600.0
2010-05-05 11:50:00,48.32,48.34,48.08,48.16,19100.0,46.8247,46.844,46.5921,46.6696,19100.0
2010-05-05 12:00:00,48.16,48.38,48.14,48.25,16900.0,46.6696,46.8828,46.6502,46.7568,16900.0
2010-05-05 12:10:00,48.25,48.28,48.01,48.16,9900.0,46.7568,46.7859,46.5243,46.6696,9900.0
2010-05-05 12:20:00,48.18,48.24,47.71,47.98,14900.0,46.689,46.7471,46.2335,46.4952,14900.0
2010-05-05 12:30:00,47.99,48.32,47.97,48.22,9500.0,46.5049,46.8247,46.4855,46.7278,9500.0
2010-05-05 12:40:00,48.2,48.21,48.02,48.2,9100.0,46.7084,46.7181,46.5339,46.7084,9100.0
2010-05-05 12:50:00,48.21,48.26,48.18,48.2,5900.0,46.7181,46.7665,46.689,46.7084,5900.0
2010-05-05 13:00:00,48.2,48.28,47.94,48.26,9200.0,46.7084,46.7859,46.4564,46.7665,9200.0
2010-05-05 13:10:00,48.25,48.25,47.99,48.22,4400.0,46.7568,46.7568,46.5049,46.7278,4400.0
2010-05-05 13:20:00,48.2,48.23,47.97,48.04,5800.0,46.7084,46.7375,46.4855,46.5533,5800.0
2010-05-05 13:30:00,47.99,48.01,47.87,47.97,7900.0,46.5049,46.5243,46.3886,46.4855,7900.0
2010-05-05 13:40:00,48.0,48.06,47.89,48.0,6100.0,46.5146,46.5727,46.408,46.5146,6100.0
2010-05-05 13:50:00,48.0,48.01,47.9,47.91,9200.0,46.5146,46.5243,46.4177,46.4274,9200.0
2010-05-05 14:00:00,47.9,48.03,47.79,47.97,12500.0,46.4177,46.5436,46.3111,46.4855,12500.0
2010-05-05 14:10:00,47.97,48.04,47.87,47.92,8000.0,46.4855,46.5533,46.3886,46.437,8000.0
2010-05-05 14:20:00,47.95,48.04,47.81,47.91,11500.0,46.4661,46.5533,46.3304,46.4274,11500.0
2010-05-05 14:30:00,47.92,47.92,47.47,47.53,16700.0,46.437,46.437,46.001,46.0591,16700.0
2010-05-05 14:40:00,47.55,47.56,47.2,47.31,26100.0,46.0785,46.0882,45.7393,45.8459,26100.0
2010-05-05 14:50:00,47.3,47.74,47.24,47.62,19100.0,45.8362,46.2626,45.7781,46.1463,19100.0
2010-05-05 15:00:00,47.64,47.81,47.59,47.74,26700.0,46.1657,46.3304,46.1173,46.2626,26700.0
2010-05-05 15:10:00,47.74,47.82,47.49,47.62,13900.0,46.2626,46.3401,46.0204,46.1463,13900.0
2010-05-05 15:20:00,47.61,47.78,47.3,47.55,19300.0,46.1366,46.3014,45.8362,46.0785,19300.0
2010-05-05 15:30:00,47.56,47.6,47.17,47.42,34400.0,46.0882,46.1269,45.7103,45.9525,34400.0
2010-05-05 15:40:00,47.42,47.47,47.28,47.35,28500.0,45.9525,46.001,45.8168,45.8847,28500.0
2010-05-05 15:50:00,47.37,47.42,47.23,47.31,39900.0,45.9041,45.9525,45.7684,45.8459,39900.0
2010-05-06 09:30:00,47.5,47.93,47.5,47.85,19800.0,46.03,46.4467,46.03,46.3692,19800.0
2010-05-06 09:40:00,47.86,48.13,47.7,47.78,21500.0,46.3789,46.6405,46.2239,46.3014,21500.0
2010-05-06 09:50:00,47.78,48.04,47.55,48.0,8500.0,46.3014,46.5533,46.0785,46.5146,8500.0
2010-05-06 10:00:00,48.0,48.11,47.54,47.54,15600.0,46.5146,46.6212,46.0688,46.0688,15600.0
2010-05-06 10:10:00,47.59,47.93,47.5,47.93,8500.0,46.1173,46.4467,46.03,46.4467,8500.0
2010-05-06 10:20:00,47.79,47.8,47.49,47.5,8900.0,46.3111,46.3208,46.0204,46.03,8900.0
2010-05-06 10:30:00,47.5,47.74,47.5,47.73,10200.0,46.03,46.2626,46.03,46.2529,10200.0
2010-05-06 10:40:00,47.71,47.79,47.5,47.51,29000.0,46.2335,46.3111,46.03,46.0397,29000.0
2010-05-06 10:50:00,47.51,47.62,47.5,47.54,30400.0,46.0397,46.1463,46.03,46.0688,30400.0
2010-05-06 11:00:00,47.53,47.56,46.88,47.11,43600.0,46.0591,46.0882,45.4292,45.6521,43600.0
2010-05-06 11:10:00,47.09,47.13,46.56,46.85,24300.0,45.6327,45.6715,45.1191,45.4002,24300.0
2010-05-06 11:20:00,46.8,46.94,46.8,46.89,33100.0,45.3517,45.4874,45.3517,45.4389,33100.0
2010-05-06 11:30:00,46.93,46.97,46.7,46.94,21500.0,45.4777,45.5164,45.2548,45.4874,21500.0
2010-05-06 11:40:00,46.9,46.95,46.29,46.31,22600.0,45.4486,45.4971,44.8575,44.8769,22600.0
2010-05-06 11:50:00,46.32,46.79,46.29,46.77,20000.0,44.8866,45.342,44.8575,45.3226,20000.0
2010-05-06 12:00:00,46.78,47.19,46.78,46.95,23200.0,45.3323,45.7296,45.3323,45.4971,23200.0
2010-05-06 12:10:00,47.0,47.58,46.88,46.95,27900.0,45.5455,46.1076,45.4292,45.4971,27900.0
2010-05-06 12:20:00,46.96,47.13,46.9,47.13,11900.0,45.5068,45.6715,45.4486,45.6715,11900.0
2010-05-06 12:30:00,47.12,47.18,46.97,47.04,7900.0,45.6618,45.7199,45.5164,45.5843,7900.0
2010-05-06 12:40:00,47.02,47.02,46.62,46.73,9500.0,45.5649,45.5649,45.1773,45.2839,9500.0
2010-05-06 12:50:00,46.72,47.15,46.71,47.14,3300.0,45.2742,45.6909,45.2645,45.6812,3300.0
2010-05-06 13:00:00,47.13,47.18,46.81,47.0,15500.0,45.6715,45.7199,45.3614,45.5455,15500.0
2010-05-06 13:10:00,46.99,47.0,46.41,46.6,8800.0,45.5358,45.5455,44.9738,45.1579,8800.0
2010-05-06 13:20:00,46.56,46.66,46.27,46.66,8100.0,45.1191,45.216,44.8381,45.216,8100.0
2010-05-06 13:30:00,46.71,46.74,46.26,46.27,18100.0,45.2645,45.2936,44.8284,44.8381,18100.0
2010-05-06 13:40:00,46.27,46.44,46.07,46.28,23300.0,44.8381,45.0028,44.6443,44.8478,23300.0
2010-05-06 13:50:00,46.29,46.29,45.72,45.9,41600.0,44.8575,44.8575,44.3051,44.4796,41600.0
2010-05-06 14:00:00,45.93,46.12,45.25,45.27,40500.0,44.5086,44.6927,43.8497,43.8691,40500.0
2010-05-06 14:10:00,45.31,45.53,44.9,44.99,73600.0,43.9078,44.121,43.5105,43.5977,73600.0
2010-05-06 14:20:00,44.96,44.96,44.2,44.61,93300.0,43.5686,43.5686,42.8322,43.2295,93300.0
2010-05-06 14:30:00,44.63,44.68,43.2,43.44,106300.0,43.2489,43.2973,41.8631,42.0957,106300.0
2010-05-06 14:40:00,43.41,43.68,41.0,43.68,49000.0,42.0666,42.3283,39.7312,42.3283,49000.0
2010-05-06 14:50:00,43.68,46.26,43.68,45.3,29000.0,42.3283,44.8284,42.3283,43.8981,29000.0
2010-05-06 15:00:00,45.29,46.25,45.22,46.25,17100.0,43.8884,44.8187,43.8206,44.8187,17100.0
2010-05-06 15:10:00,46.22,46.25,45.17,45.25,17100.0,44.7897,44.8187,43.7721,43.8497,17100.0
2010-05-06 15:20:00,45.12,45.3,44.69,45.11,23200.0,43.7237,43.8981,43.307,43.714,23200.0
2010-05-06 15:30:00,45.14,46.02,45.11,45.83,32500.0,43.7431,44.5958,43.714,44.4117,32500.0
2010-05-06 15:40:00,45.8,45.84,44.85,45.0,91500.0,44.3827,44.4214,43.462,43.6074,91500.0
2010-05-06 15:50:00,44.99,45.83,44.78,44.86,124400.0,43.5977,44.4117,43.3942,43.4717,124400.0
2010-05-07 09:30:00,47.88,49.0,45.51,46.94,110800.0,46.3983,47.4836,44.1016,45.4874,110800.0
2010-05-07 09:40:00,46.9,47.31,45.89,46.98,68800.0,45.4486,45.8459,44.4699,45.5261,68800.0
2010-05-07 09:50:00,46.97,47.99,46.91,47.48,53600.0,45.5164,46.5049,45.4583,46.0107,53600.0
2010-05-07 10:00:00,47.49,47.83,46.26,46.48,62300.0,46.0204,46.3498,44.8284,45.0416,62300.0
2010-05-07 10:10:00,46.48,46.68,45.52,45.88,44700.0,45.0416,45.2354,44.1113,44.4602,44700.0
2010-05-07 10:20:00,45.8,45.8,44.49,45.0,56300.0,44.3827,44.3827,43.1132,43.6074,56300.0
2010-05-07 10:30:00,45.17,46.33,44.96,46.22,39800.0,43.7721,44.8962,43.5686,44.7897,39800.0
2010-05-07 10:40:00,46.3,46.49,45.67,46.15,49800.0,44.8672,45.0513,44.2567,44.7218,49800.0
2010-05-07 10:50:00,46.25,46.27,45.77,46.15,27400.0,44.8187,44.8381,44.3536,44.7218,27400.0
2010-05-07 11:00:00,46.17,46.68,45.84,46.52,35700.0,44.7412,45.2354,44.4214,45.0804,35700.0
2010-05-07 11:10:00,46.53,47.24,46.05,46.5,53100.0,45.0901,45.7781,44.6249,45.061,53100.0
2010-05-07 11:20:00,46.49,46.57,45.9,46.03,22600.0,45.0513,45.1288,44.4796,44.6055,22600.0
2010-05-07 11:30:00,46.04,46.11,45.39,45.76,25700.0,44.6152,44.6831,43.9853,44.3439,25700.0
2010-05-07 11:40:00,45.74,46.39,45.74,46.11,19600.0,44.3245,44.9544,44.3245,44.6831,19600.0
2010-05-07 11:50:00,46.13,46.87,45.7,46.32,31300.0,44.7024,45.4195,44.2857,44.8866,31300.0
2010-05-07 12:00:00,46.27,46.59,45.88,46.56,27900.0,44.8381,45.1482,44.4602,45.1191,27900.0
2010-05-07 12:10:00,46.57,46.72,46.1,46.5,18500.0,45.1288,45.2742,44.6734,45.061,18500.0
2010-05-07 12:20:00,46.42,46.5,45.81,46.15,11700.0,44.9835,45.061,44.3923,44.7218,11700.0
2010-05-07 12:30:00,46.18,46.45,45.89,46.4,22600.0,44.7509,45.0125,44.4699,44.9641,22600.0
2010-05-07 12:40:00,46.37,46.68,46.37,46.66,9300.0,44.935,45.2354,44.935,45.216,9300.0
2010-05-07 12:50:00,46.75,47.1,46.4,46.46,9800.0,45.3033,45.6424,44.9641,45.0222,9800.0
2010-05-07 13:00:00,46.46,46.81,46.42,46.43,10500.0,45.0222,45.3614,44.9835,44.9932,10500.0
2010-05-07 13:10:00,46.32,46.86,46.1,46.52,12300.0,44.8866,45.4098,44.6734,45.0804,12300.0
2010-05-07 13:20:00,46.55,46.73,46.37,46.37,7700.0,45.1094,45.2839,44.935,44.935,7700.0
2010-05-07 13:30:00,46.39,46.8,46.39,46.61,9700.0,44.9544,45.3517,44.9544,45.1676,9700.0
2010-05-07 13:40:00,46.64,47.05,46.6,46.85,10700.0,45.1967,45.594,45.1579,45.4002,10700.0
2010-05-07 13:50:00,46.85,46.85,46.4,46.49,11900.0,45.4002,45.4002,44.9641,45.0513,11900.0
2010-05-07 14:00:00,46.53,46.61,46.33,46.33,12400.0,45.0901,45.1676,44.8962,44.8962,12400.0
2010-05-07 14:10:00,46.3,46.33,45.97,46.02,24100.0,44.8672,44.8962,44.5474,44.5958,24100.0
2010-05-07 14:20:00,46.03,46.11,45.43,45.69,24000.0,44.6055,44.6831,44.0241,44.2761,24000.0
2010-05-07 14:30:00,45.66,46.02,45.59,45.94,13300.0,44.247,44.5958,44.1791,44.5183,13300.0
2010-05-07 14:40:00,45.97,46.11,45.5,45.59,19600.0,44.5474,44.6831,44.0919,44.1791,19600.0
2010-05-07 14:50:00,45.57,45.75,45.35,45.73,18400.0,44.1598,44.3342,43.9466,44.3148,18400.0
2010-05-07 15:00:00,45.75,45.99,45.49,45.49,20500.0,44.3342,44.5668,44.0822,44.0822,20500.0
2010-05-07 15:10:00,45.5,46.05,45.4,45.93,30300.0,44.0919,44.6249,43.995,44.5086,30300.0
2010-05-07 15:20:00,45.93,46.02,45.62,45.77,29000.0,44.5086,44.5958,44.2082,44.3536,29000.0
2010-05-07 15:30:00,45.79,45.95,45.48,45.87,55300.0,44.373,44.528,44.0726,44.4505,55300.0
2010-05-07 15:40:00,45.87,46.04,45.84,45.91,56200.0,44.4505,44.6152,44.4214,44.4892,56200.0
2010-05-07 15:50:00,45.95,46.01,45.86,46.01,61900.0,44.528,44.5862,44.4408,44.5862,61900.0
2010-05-10 09:30:00,48.79,49.88,48.79,49.43,88700.0,47.2801,48.3364,47.2801,47.9003,88700.0
2010-05-10 09:40:00,49.5,49.63,49.1,49.11,22700.0,47.9681,48.0941,47.5805,47.5902,22700.0
2010-05-10 09:50:00,49.1,49.41,49.0,49.33,33900.0,47.5805,47.8809,47.4836,47.8034,33900.0
2010-05-10 10:00:00,49.21,49.23,48.96,49.18,21800.0,47.6871,47.7065,47.4449,47.6581,21800.0
2010-05-10 10:10:00,49.16,49.53,49.15,49.46,12200.0,47.6387,47.9972,47.629,47.9294,12200.0
2010-05-10 10:20:00,49.45,49.62,49.26,49.36,17000.0,47.9197,48.0844,47.7356,47.8325,17000.0
2010-05-10 10:30:00,49.35,49.7,49.35,49.58,36400.0,47.8228,48.162,47.8228,48.0457,36400.0
2010-05-10 10:40:00,49.55,49.58,49.27,49.37,24600.0,48.0166,48.0457,47.7453,47.8422,24600.0
2010-05-10 10:50:00,49.4,49.47,49.19,49.37,13300.0,47.8712,47.9391,47.6677,47.8422,13300.0
2010-05-10 11:00:00,49.38,49.59,49.36,49.58,52100.0,47.8519,48.0554,47.8325,48.0457,52100.0
2010-05-10 11:10:00,49.56,49.6,49.23,49.29,11400.0,48.0263,48.0651,47.7065,47.7646,11400.0
2010-05-10 11:20:00,49.3,49.33,49.0,49.29,12100.0,47.7743,47.8034,47.4836,47.7646,12100.0
2010-05-10 11:30:00,49.26,49.42,49.16,49.39,14800.0,47.7356,47.8906,47.6387,47.8616,14800.0
2010-05-10 11:40:00,49.37,49.43,49.21,49.21,7800.0,47.8422,47.9003,47.6871,47.6871,7800.0
2010-05-10 11:50:00,49.27,49.44,49.27,49.43,11700.0,47.7453,47.91,47.7453,47.9003,11700.0
2010-05-10 12:00:00,49.4,49.41,49.27,49.41,22600.0,47.8712,47.8809,47.7453,47.8809,22600.0
2010-05-10 12:10:00,49.38,49.54,49.33,49.33,10900.0,47.8519,48.0069,47.8034,47.8034,10900.0
2010-05-10 12:20:00,49.3,49.55,49.3,49.51,28900.0,47.7743,48.0166,47.7743,47.9778,28900.0
2010-05-10 12:30:00,49.49,49.55,49.28,49.44,14900.0,47.9585,48.0166,47.755,47.91,14900.0
2010-05-10 12:40:00,49.46,49.46,49.36,49.4,5500.0,47.9294,47.9294,47.8325,47.8712,5500.0
2010-05-10 12:50:00,49.36,49.47,49.27,49.41,13800.0,47.8325,47.9391,47.7453,47.8809,13800.0
2010-05-10 13:00:00,49.41,49.42,49.04,49.13,9500.0,47.8809,47.8906,47.5224,47.6096,9500.0
2010-05-10 13:10:00,49.18,49.34,49.0,49.3,22500.0,47.6581,47.8131,47.4836,47.7743,22500.0
2010-05-10 13:20:00,49.31,49.45,49.22,49.3,13100.0,47.784,47.9197,47.6968,47.7743,13100.0
2010-05-10 13:30:00,49.29,49.4,49.21,49.29,22700.0,47.7646,47.8712,47.6871,47.7646,22700.0
2010-05-10 13:40:00,49.26,49.33,49.11,49.3,20700.0,47.7356,47.8034,47.5902,47.7743,20700.0
2010-05-10 13:50:00,49.3,49.42,49.18,49.27,8400.0,47.7743,47.8906,47.6581,47.7453,8400.0
2010-05-10 14:00:00,49.31,49.43,49.13,49.43,17300.0,47.784,47.9003,47.6096,47.9003,17300.0
2010-05-10 14:10:00,49.45,49.46,49.16,49.16,12100.0,47.9197,47.9294,47.6387,47.6387,12100.0
2010-05-10 14:20:00,49.19,49.41,49.19,49.22,8200.0,47.6677,47.8809,47.6677,47.6968,8200.0
2010-05-10 14:30:00,49.21,49.23,48.91,48.91,21400.0,47.6871,47.7065,47.3964,47.3964,21400.0
2010-05-10 14:40:00,48.9,49.19,48.84,49.12,14400.0,47.3867,47.6677,47.3286,47.5999,14400.0
2010-05-10 14:50:00,49.15,49.38,49.15,49.36,13900.0,47.629,47.8519,47.629,47.8325,13900.0
2010-05-10 15:00:00,49.34,49.34,49.1,49.1,10100.0,47.8131,47.8131,47.5805,47.5805,10100.0
2010-05-10 15:10:00,49.08,49.22,49.04,49.14,10400.0,47.5611,47.6968,47.5224,47.6193,10400.0
2010-05-10 15:20:00,49.13,49.31,49.13,49.31,6600.0,47.6096,47.784,47.6096,47.784,6600.0
2010-05-10 15:30:00,49.32,49.46,49.22,49.45,17700.0,47.7937,47.9294,47.6968,47.9197,17700.0
2010-05-10 15:40:00,49.46,49.64,49.45,49.48,22700.0,47.9294,48.1038,47.9197,47.9488,22700.0
2010-05-10 15:50:00,49.51,49.95,49.51,49.95,59900.0,47.9778,48.4042,47.9778,48.4042,59900.0
2010-05-11 09:30:00,49.67,49.71,48.79,49.68,15200.0,48.1329,48.1716,47.2801,48.1426,15200.0
2010-05-11 09:40:00,49.76,49.9,49.48,49.89,6500.0,48.2201,48.3558,47.9488,48.3461,6500.0
2010-05-11 09:50:00,49.89,50.35,49.89,50.05,13900.0,48.3461,48.7918,48.3461,48.5011,13900.0
2010-05-11 10:00:00,50.09,50.15,49.79,49.95,6100.0,48.5399,48.598,48.2492,48.4042,6100.0
2010-05-11 10:10:00,49.85,50.11,49.83,49.83,12800.0,48.3073,48.5593,48.2879,48.2879,12800.0
2010-05-11 10:20:00,49.84,50.0,49.75,49.77,6100.0,48.2976,48.4527,48.2104,48.2298,6100.0
2010-05-11 10:30:00,49.78,49.9,49.61,49.89,27200.0,48.2395,48.3558,48.0747,48.3461,27200.0
2010-05-11 10:40:00,49.89,50.08,49.78,50.02,16200.0,48.3461,48.5302,48.2395,48.4721,16200.0
2010-05-11 10:50:00,50.01,50.02,49.56,49.72,6700.0,48.4624,48.4721,48.0263,48.1813,6700.0
2010-05-11 11:00:00,49.75,50.22,49.75,50.22,16700.0,48.2104,48.6659,48.2104,48.6659,16700.0
2010-05-11 11:10:00,50.23,50.61,50.23,50.57,13600.0,48.6756,49.0438,48.6756,49.005,13600.0
2010-05-11 11:20:00,50.56,50.8,50.44,50.76,9400.0,48.9953,49.2279,48.8791,49.1892,9400.0
2010-05-11 11:30:00,50.8,51.0,50.46,50.88,14500.0,49.2279,49.4217,48.8984,49.3054,14500.0
2010-05-11 11:40:00,50.86,50.86,50.65,50.7,12500.0,49.2861,49.2861,49.0826,49.131,12500.0
2010-05-11 11:50:00,50.7,51.07,50.61,50.95,12200.0,49.131,49.4896,49.0438,49.3733,12200.0
2010-05-11 12:00:00,50.92,51.42,50.92,51.27,16600.0,49.3442,49.8287,49.3442,49.6834,16600.0
2010-05-11 12:10:00,51.18,51.45,51.04,51.35,11200.0,49.5962,49.8578,49.4605,49.7609,11200.0
2010-05-11 12:20:00,51.38,51.53,51.2,51.51,7700.0,49.79,49.9353,49.6155,49.9159,7700.0
2010-05-11 12:30:00,51.5,51.5,51.38,51.44,5500.0,49.9063,49.9063,49.79,49.8481,5500.0
2010-05-11 12:40:00,51.44,51.69,51.35,51.65,22300.0,49.8481,50.0904,49.7609,50.0516,22300.0
2010-05-11 12:50:00,51.68,51.7,51.57,51.68,9900.0,50.0807,50.1001,49.9741,50.0807,9900.0
2010-05-11 13:00:00,51.66,51.68,51.55,51.62,9300.0,50.0613,50.0807,49.9547,50.0225,9300.0
2010-05-11 13:10:00,51.61,51.65,51.5,51.59,7100.0,50.0129,50.0516,49.9063,49.9935,7100.0
2010-05-11 13:20:00,51.54,51.87,51.48,51.87,8600.0,49.945,50.2648,49.8869,50.2648,8600.0
2010-05-11 13:30:00,51.89,51.9,51.64,51.68,15900.0,50.2842,50.2939,50.0419,50.0807,15900.0
2010-05-11 13:40:00,51.64,51.69,51.51,51.61,17600.0,50.0419,50.0904,49.9159,50.0129,17600.0
2010-05-11 13:50:00,51.71,51.71,51.45,51.52,12700.0,50.1098,50.1098,49.8578,49.9256,12700.0
2010-05-11 14:00:00,51.51,51.69,51.47,51.48,10000.0,49.9159,50.0904,49.8772,49.8869,10000.0
2010-05-11 14:10:00,51.52,51.55,51.2,51.27,8300.0,49.9256,49.9547,49.6155,49.6834,8300.0
2010-05-11 14:20:00,51.26,51.59,51.24,51.48,7500.0,49.6737,49.9935,49.6543,49.8869,7500.0
2010-05-11 14:30:00,51.47,51.47,51.1,51.47,9600.0,49.8772,49.8772,49.5186,49.8772,9600.0
2010-05-11 14:40:00,51.46,51.56,51.28,51.48,7700.0,49.8675,49.9644,49.6931,49.8869,7700.0
2010-05-11 14:50:00,51.46,51.49,51.16,51.24,14500.0,49.8675,49.8966,49.5768,49.6543,14500.0
2010-05-11 15:00:00,51.22,51.29,50.88,51.09,22900.0,49.6349,49.7028,49.3054,49.5089,22900.0
2010-05-11 15:10:00,51.05,51.25,50.85,51.01,14700.0,49.4702,49.664,49.2764,49.4314,14700.0
2010-05-11 15:20:00,50.95,51.26,50.91,51.25,14200.0,49.3733,49.6737,49.3345,49.664,14200.0
2010-05-11 15:30:00,51.22,51.36,50.81,51.24,29500.0,49.6349,49.7706,49.2376,49.6543,29500.0
2010-05-11 15:40:00,51.24,51.29,50.97,51.0,34400.0,49.6543,49.7028,49.3927,49.4217,34400.0
2010-05-11 15:50:00,50.99,51.38,50.93,51.03,62500.0,49.412,49.79,49.3539,49.4508,62500.0
2010-05-12 09:30:00,51.33,51.66,51.02,51.15,13400.0,49.7415,50.0613,49.4411,49.5671,13400.0
2010-05-12 09:40:00,51.16,51.35,51.13,51.33,3400.0,49.5768,49.7609,49.5477,49.7415,3400.0
2010-05-12 09:50:00,51.42,51.99,51.39,51.95,13900.0,49.8287,50.3811,49.7997,50.3423,13900.0
2010-05-12 10:00:00,51.97,52.25,51.86,52.14,9800.0,50.3617,50.633,50.2551,50.5264,9800.0
2010-05-12 10:10:00,52.18,52.23,51.82,51.83,8500.0,50.5652,50.6137,50.2164,50.226,8500.0
2010-05-12 10:20:00,51.85,52.08,51.85,52.06,9500.0,50.2454,50.4683,50.2454,50.4489,9500.0
2010-05-12 10:30:00,52.06,52.09,51.54,51.59,4600.0,50.4489,50.478,49.945,49.9935,4600.0
2010-05-12 10:40:00,51.63,51.79,51.61,51.76,4300.0,50.0322,50.1873,50.0129,50.1582,4300.0
2010-05-12 10:50:00,51.71,51.85,51.65,51.71,6000.0,50.1098,50.2454,50.0516,50.1098,6000.0
2010-05-12 11:00:00,51.69,52.0,51.69,51.99,20500.0,50.0904,50.3908,50.0904,50.3811,20500.0
2010-05-12 11:10:00,51.99,52.0,51.75,51.89,16300.0,50.3811,50.3908,50.1485,50.2842,16300.0
2010-05-12 11:20:00,51.88,51.96,51.75,51.8,12100.0,50.2745,50.352,50.1485,50.197,12100.0
2010-05-12 11:30:00,51.78,52.0,51.78,51.96,8200.0,50.1776,50.3908,50.1776,50.352,8200.0
2010-05-12 11:40:00,51.97,52.17,51.95,52.06,17000.0,50.3617,50.5555,50.3423,50.4489,17000.0
2010-05-12 11:50:00,52.1,52.34,52.02,52.29,12400.0,50.4877,50.7203,50.4102,50.6718,12400.0
2010-05-12 12:00:00,52.31,52.43,52.22,52.42,10300.0,50.6912,50.8075,50.604,50.7978,10300.0
2010-05-12 12:10:00,52.43,52.75,52.41,52.7,23200.0,50.8075,51.1176,50.7881,51.0691,23200.0
2010-05-12 12:20:00,52.7,52.81,52.69,52.8,17800.0,51.0691,51.1757,51.0594,51.166,17800.0
2010-05-12 12:30:00,52.79,52.95,52.77,52.94,17100.0,51.1563,51.3114,51.137,51.3017,17100.0
2010-05-12 12:40:00,52.94,53.17,52.91,52.91,62200.0,51.3017,51.5246,51.2726,51.2726,62200.0
2010-05-12 12:50:00,52.91,53.26,52.9,53.26,10500.0,51.2726,51.6118,51.2629,51.6118,10500.0
2010-05-12 13:00:00,53.29,53.4,53.24,53.27,15300.0,51.6409,51.7475,51.5924,51.6215,15300.0
2010-05-12 13:10:00,53.28,53.45,53.23,53.37,11800.0,51.6312,51.7959,51.5827,51.7184,11800.0
2010-05-12 13:20:00,53.33,53.33,53.03,53.12,10400.0,51.6796,51.6796,51.3889,51.4761,10400.0
2010-05-12 13:30:00,53.09,53.2,52.96,53.12,6700.0,51.4471,51.5536,51.3211,51.4761,6700.0
2010-05-12 13:40:00,53.12,53.2,52.99,53.1,10300.0,51.4761,51.5536,51.3501,51.4567,10300.0
2010-05-12 13:50:00,53.1,53.21,53.0,53.03,9700.0,51.4567,51.5633,51.3598,51.3889,9700.0
2010-05-12 14:00:00,53.04,53.18,52.97,52.99,4900.0,51.3986,51.5343,51.3308,51.3501,4900.0
2010-05-12 14:10:00,53.01,53.19,52.99,53.19,3400.0,51.3695,51.544,51.3501,51.544,3400.0
2010-05-12 14:20:00,53.2,53.69,53.12,53.69,27300.0,51.5536,52.0285,51.4761,52.0285,27300.0
2010-05-12 14:30:00,53.7,53.74,53.34,53.43,23700.0,52.0382,52.0769,51.6893,51.7765,23700.0
2010-05-12 14:40:00,53.43,53.54,53.28,53.29,15000.0,51.7765,51.8831,51.6312,51.6409,15000.0
2010-05-12 14:50:00,53.29,53.34,52.96,53.0,24500.0,51.6409,51.6893,51.3211,51.3598,24500.0
2010-05-12 15:00:00,52.93,53.11,52.85,52.91,13900.0,51.292,51.4664,51.2145,51.2726,13900.0
2010-05-12 15:10:00,52.93,52.96,52.76,52.79,10700.0,51.292,51.3211,51.1273,51.1563,10700.0
2010-05-12 15:20:00,52.75,52.8,52.55,52.64,15100.0,51.1176,51.166,50.9238,51.011,15100.0
2010-05-12 15:30:00,52.65,52.99,52.65,52.88,21700.0,51.0207,51.3501,51.0207,51.2435,21700.0
2010-05-12 15:40:00,52.89,53.24,52.86,53.03,21600.0,51.2532,51.5924,51.2242,51.3889,21600.0
2010-05-12 15:50:00,53.04,53.19,53.02,53.08,26900.0,51.3986,51.544,51.3792,51.4374,26900.0
2010-05-13 09:30:00,53.07,53.21,52.57,52.72,16200.0,51.4277,51.5633,50.9431,51.0885,16200.0
2010-05-13 09:40:00,52.79,53.69,52.73,53.67,15400.0,51.1563,52.0285,51.0982,52.0091,15400.0
2010-05-13 09:50:00,53.65,54.09,53.59,53.89,28400.0,51.9897,52.4161,51.9316,52.2223,28400.0
2010-05-13 10:00:00,53.92,54.29,53.79,54.27,37500.0,52.2514,52.6099,52.1254,52.5905,37500.0
2010-05-13 10:10:00,54.33,54.9,54.11,54.88,30300.0,52.6487,53.201,52.4355,53.1817,30300.0
2010-05-13 10:20:00,54.92,54.98,54.71,54.74,21300.0,53.2204,53.2786,53.0169,53.046,21300.0
2010-05-13 10:30:00,54.72,55.48,54.66,55.41,61100.0,53.0266,53.7631,52.9685,53.6953,61100.0
2010-05-13 10:40:00,55.4,55.4,55.2,55.29,35900.0,53.6856,53.6856,53.4918,53.579,35900.0
2010-05-13 10:50:00,55.29,55.5,55.14,55.4,57500.0,53.579,53.7825,53.4336,53.6856,57500.0
2010-05-13 11:00:00,55.4,55.62,55.27,55.61,61100.0,53.6856,53.8988,53.5596,53.8891,61100.0
2010-05-13 11:10:00,55.53,55.7,55.15,55.23,27300.0,53.8115,53.9763,53.4433,53.5208,27300.0
2010-05-13 11:20:00,55.23,55.4,54.68,54.75,23800.0,53.5208,53.6856,52.9878,53.0557,23800.0
2010-05-13 11:30:00,54.7,54.76,54.21,54.21,50800.0,53.0072,53.0654,52.5324,52.5324,50800.0
2010-05-13 11:40:00,54.22,54.41,54.14,54.17,52700.0,52.5421,52.7262,52.4646,52.4936,52700.0
2010-05-13 11:50:00,54.19,54.35,54.0,54.25,76200.0,52.513,52.6681,52.3289,52.5712,76200.0
2010-05-13 12:00:00,54.24,54.46,54.18,54.37,31000.0,52.5615,52.7747,52.5033,52.6874,31000.0
2010-05-13 12:10:00,54.38,54.55,54.38,54.4,68900.0,52.6971,52.8619,52.6971,52.7165,68900.0
2010-05-13 12:20:00,54.4,54.53,54.4,54.51,73100.0,52.7165,52.8425,52.7165,52.8231,73100.0
2010-05-13 12:30:00,54.52,54.55,54.47,54.55,33400.0,52.8328,52.8619,52.7843,52.8619,33400.0
2010-05-13 12:40:00,54.55,55.15,54.54,55.02,26100.0,52.8619,53.4433,52.8522,53.3173,26100.0
2010-05-13 12:50:00,55.01,55.07,54.85,54.87,22100.0,53.3076,53.3658,53.1526,53.172,22100.0
2010-05-13 13:00:00,54.88,54.88,54.62,54.71,6800.0,53.1817,53.1817,52.9297,53.0169,6800.0
2010-05-13 13:10:00,54.71,54.91,54.6,54.84,10900.0,53.0169,53.2107,52.9103,53.1429,10900.0
2010-05-13 13:20:00,54.86,54.87,54.5,54.55,8700.0,53.1623,53.172,52.8134,52.8619,8700.0
2010-05-13 13:30:00,54.56,54.74,54.53,54.61,17000.0,52.8716,53.046,52.8425,52.92,17000.0
2010-05-13 13:40:00,54.61,54.67,54.38,54.53,6200.0,52.92,52.9782,52.6971,52.8425,6200.0
2010-05-13 13:50:00,54.53,54.53,54.39,54.5,2200.0,52.8425,52.8425,52.7068,52.8134,2200.0
2010-05-13 14:00:00,54.51,54.61,54.47,54.5,44900.0,52.8231,52.92,52.7843,52.8134,44900.0
2010-05-13 14:10:00,54.48,54.53,54.35,54.42,18000.0,52.794,52.8425,52.6681,52.7359,18000.0
2010-05-13 14:20:00,54.4,54.4,53.87,53.92,27500.0,52.7165,52.7165,52.2029,52.2514,27500.0
2010-05-13 14:30:00,53.91,53.98,53.47,53.97,23900.0,52.2417,52.3095,51.8153,52.2998,23900.0
2010-05-13 14:40:00,53.99,54.02,53.55,53.64,15100.0,52.3192,52.3483,51.8928,51.98,15100.0
2010-05-13 14:50:00,53.59,53.79,53.4,53.79,9900.0,51.9316,52.1254,51.7475,52.1254,9900.0
2010-05-13 15:00:00,53.81,54.1,53.61,53.61,10400.0,52.1448,52.4258,51.951,51.951,10400.0
2010-05-13 15:10:00,53.62,53.7,52.93,53.04,22200.0,51.9606,52.0382,51.292,51.3986,22200.0
2010-05-13 15:20:00,53.05,53.11,52.9,52.96,23300.0,51.4083,51.4664,51.2629,51.3211,23300.0
2010-05-13 15:30:00,52.96,53.1,52.72,52.77,29700.0,51.3211,51.4567,51.0885,51.137,29700.0
2010-05-13 15:40:00,52.81,53.29,52.7,53.28,39100.0,51.1757,51.6409,51.0691,51.6312,39100.0
2010-05-13 15:50:00,53.29,53.35,52.88,53.03,38600.0,51.6409,51.699,51.2435,51.3889,38600.0
2010-05-14 09:30:00,52.41,52.64,51.98,52.06,21200.0,50.7881,51.011,50.3714,50.4489,21200.0
2010-05-14 09:40:00,52.08,52.17,51.53,51.72,7900.0,50.4683,50.5555,49.9353,50.1194,7900.0
2010-05-14 09:50:00,51.84,51.84,51.5,51.53,11400.0,50.2357,50.2357,49.9063,49.9353,11400.0
2010-05-14 10:00:00,51.61,51.61,50.93,51.3,44000.0,50.0129,50.0129,49.3539,49.7124,44000.0
2010-05-14 10:10:00,51.34,51.5,51.19,51.24,10100.0,49.7512,49.9063,49.6058,49.6543,10100.0
2010-05-14 10:20:00,51.16,51.5,51.16,51.36,12600.0,49.5768,49.9063,49.5768,49.7706,12600.0
2010-05-14 10:30:00,51.36,51.42,51.26,51.36,7500.0,49.7706,49.8287,49.6737,49.7706,7500.0
2010-05-14 10:40:00,51.36,51.45,51.19,51.31,6900.0,49.7706,49.8578,49.6058,49.7221,6900.0
2010-05-14 10:50:00,51.37,51.41,51.15,51.36,7300.0,49.7803,49.819,49.5671,49.7706,7300.0
2010-05-14 11:00:00,51.39,51.39,51.01,51.13,13000.0,49.7997,49.7997,49.4314,49.5477,13000.0
2010-05-14 11:10:00,51.1,51.44,50.98,51.18,9000.0,49.5186,49.8481,49.4023,49.5962,9000.0
2010-05-14 11:20:00,51.08,51.21,50.69,51.15,11200.0,49.4993,49.6252,49.1213,49.5671,11200.0
2010-05-14 11:30:00,51.07,51.3,50.87,50.87,6900.0,49.4896,49.7124,49.2958,49.2958,6900.0
2010-05-14 11:40:00,50.93,51.11,50.7,50.8,10900.0,49.3539,49.5283,49.131,49.2279,10900.0
2010-05-14 11:50:00,50.8,50.9,50.65,50.87,7800.0,49.2279,49.3248,49.0826,49.2958,7800.0
2010-05-14 12:00:00,50.83,50.86,50.57,50.65,9000.0,49.257,49.2861,49.005,49.0826,9000.0
2010-05-14 12:10:00,50.65,50.8,50.61,50.73,8000.0,49.0826,49.2279,49.0438,49.1601,8000.0
2010-05-14 12:20:00,50.86,51.11,50.72,51.02,11000.0,49.2861,49.5283,49.1504,49.4411,11000.0
2010-05-14 12:30:00,51.02,51.19,50.97,51.19,9500.0,49.4411,49.6058,49.3927,49.6058,9500.0
2010-05-14 12:40:00,51.26,51.41,51.07,51.1,16900.0,49.6737,49.819,49.4896,49.5186,16900.0
2010-05-14 12:50:00,51.09,51.66,51.09,51.66,6300.0,49.5089,50.0613,49.5089,50.0613,6300.0
2010-05-14 13:00:00,51.6,51.69,51.27,51.36,6400.0,50.0032,50.0904,49.6834,49.7706,6400.0
2010-05-14 13:10:00,51.46,51.52,51.35,51.47,8800.0,49.8675,49.9256,49.7609,49.8772,8800.0
2010-05-14 13:20:00,51.38,51.58,51.34,51.53,12700.0,49.79,49.9838,49.7512,49.9353,12700.0
2010-05-14 13:30:00,51.53,51.59,51.23,51.24,9800.0,49.9353,49.9935,49.6446,49.6543,9800.0
2010-05-14 13:40:00,51.26,51.29,51.12,51.14,5600.0,49.6737,49.7028,49.538,49.5574,5600.0
2010-05-14 13:50:00,51.14,51.37,51.07,51.24,6000.0,49.5574,49.7803,49.4896,49.6543,6000.0
2010-05-14 14:00:00,51.25,51.33,51.12,51.16,6100.0,49.664,49.7415,49.538,49.5768,6100.0
2010-05-14 14:10:00,51.17,51.2,50.93,51.03,14900.0,49.5865,49.6155,49.3539,49.4508,14900.0
2010-05-14 14:20:00,51.1,51.22,51.05,51.18,8500.0,49.5186,49.6349,49.4702,49.5962,8500.0
2010-05-14 14:30:00,51.18,51.46,51.15,51.46,9800.0,49.5962,49.8675,49.5671,49.8675,9800.0
2010-05-14 14:40:00,51.4,51.46,51.28,51.41,8900.0,49.8094,49.8675,49.6931,49.819,8900.0
2010-05-14 14:50:00,51.4,51.5,51.2,51.28,23400.0,49.8094,49.9063,49.6155,49.6931,23400.0
2010-05-14 15:00:00,51.29,51.41,51.26,51.32,10600.0,49.7028,49.819,49.6737,49.7318,10600.0
2010-05-14 15:10:00,51.33,51.43,51.13,51.13,20300.0,49.7415,49.8384,49.5477,49.5477,20300.0
2010-05-14 15:20:00,51.13,51.28,51.06,51.28,8000.0,49.5477,49.6931,49.4799,49.6931,8000.0
2010-05-14 15:30:00,51.28,51.34,51.12,51.22,20600.0,49.6931,49.7512,49.538,49.6349,20600.0
2010-05-14 15:40:00,51.22,51.25,51.12,51.2,42300.0,49.6349,49.664,49.538,49.6155,42300.0
2010-05-14 15:50:00,51.23,51.44,51.18,51.28,60600.0,49.6446,49.8481,49.5962,49.6931,60600.0
2010-05-17 09:30:00,51.5,52.0,51.32,51.6,17600.0,49.9063,50.3908,49.7318,50.0032,17600.0
2010-05-17 09:40:00,51.64,51.64,50.5,50.6,17900.0,50.0419,50.0419,48.9372,49.0341,17900.0
2010-05-17 09:50:00,50.82,51.03,50.25,50.63,20400.0,49.2473,49.4508,48.6949,49.0632,20400.0
2010-05-17 10:00:00,50.64,50.76,50.4,50.47,10000.0,49.0729,49.1892,48.8403,48.9081,10000.0
2010-05-17 10:10:00,50.43,50.73,50.43,50.58,13600.0,48.8694,49.1601,48.8694,49.0147,13600.0
2010-05-17 10:20:00,50.57,50.6,50.31,50.45,5900.0,49.005,49.0341,48.7531,48.8887,5900.0
2010-05-17 10:30:00,50.54,50.66,50.39,50.43,6800.0,48.976,49.0923,48.8306,48.8694,6800.0
2010-05-17 10:40:00,50.35,50.47,50.08,50.12,10700.0,48.7918,48.9081,48.5302,48.569,10700.0
2010-05-17 10:50:00,50.13,50.29,50.07,50.1,17100.0,48.5787,48.7337,48.5205,48.5496,17100.0
2010-05-17 11:00:00,50.1,50.1,49.49,49.63,23500.0,48.5496,48.5496,47.9585,48.0941,23500.0
2010-05-17 11:10:00,49.64,49.73,49.39,49.47,11600.0,48.1038,48.191,47.8616,47.9391,11600.0
2010-05-17 11:20:00,49.47,49.69,49.26,49.36,9000.0,47.9391,48.1523,47.7356,47.8325,9000.0
2010-05-17 11:30:00,49.55,50.05,49.54,50.0,11600.0,48.0166,48.5011,48.0069,48.4527,11600.0
2010-05-17 11:40:00,50.06,50.22,49.88,50.02,13200.0,48.5108,48.6659,48.3364,48.4721,13200.0
2010-05-17 11:50:00,49.97,50.0,49.7,49.82,19900.0,48.4236,48.4527,48.162,48.2782,19900.0
2010-05-17 12:00:00,49.78,49.78,49.16,49.27,29000.0,48.2395,48.2395,47.6387,47.7453,29000.0
2010-05-17 12:10:00,49.26,49.69,49.26,49.45,6100.0,47.7356,48.1523,47.7356,47.9197,6100.0
2010-05-17 12:20:00,49.44,49.65,49.36,49.63,5400.0,47.91,48.1135,47.8325,48.0941,5400.0
2010-05-17 12:30:00,49.54,49.94,49.51,49.81,12700.0,48.0069,48.3945,47.9778,48.2686,12700.0
2010-05-17 12:40:00,49.79,49.93,49.69,49.86,10700.0,48.2492,48.3848,48.1523,48.317,10700.0
2010-05-17 12:50:00,49.91,49.95,49.3,49.35,17400.0,48.3655,48.4042,47.7743,47.8228,17400.0
2010-05-17 13:00:00,49.42,49.51,49.29,49.3,10000.0,47.8906,47.9778,47.7646,47.7743,10000.0
2010-05-17 13:10:00,49.32,49.74,49.29,49.74,15400.0,47.7937,48.2007,47.7646,48.2007,15400.0
2010-05-17 13:20:00,49.74,49.81,49.45,49.65,8100.0,48.2007,48.2686,47.9197,48.1135,8100.0
2010-05-17 13:30:00,49.63,49.63,49.42,49.45,6800.0,48.0941,48.0941,47.8906,47.9197,6800.0
2010-05-17 13:40:00,49.42,49.42,49.28,49.34,10100.0,47.8906,47.8906,47.755,47.8131,10100.0
2010-05-17 13:50:00,49.34,49.62,49.22,49.62,8100.0,47.8131,48.0844,47.6968,48.0844,8100.0
2010-05-17 14:00:00,49.64,49.83,49.38,49.38,7900.0,48.1038,48.2879,47.8519,47.8519,7900.0
2010-05-17 14:10:00,49.36,49.6,49.36,49.56,8000.0,47.8325,48.0651,47.8325,48.0263,8000.0
2010-05-17 14:20:00,49.6,49.73,49.4,49.51,3800.0,48.0651,48.191,47.8712,47.9778,3800.0
2010-05-17 14:30:00,49.69,49.77,49.42,49.62,6700.0,48.1523,48.2298,47.8906,48.0844,6700.0
2010-05-17 14:40:00,49.69,49.87,49.69,49.8,11100.0,48.1523,48.3267,48.1523,48.2589,11100.0
2010-05-17 14:50:00,49.78,50.0,49.76,49.93,12700.0,48.2395,48.4527,48.2201,48.3848,12700.0
2010-05-17 15:00:00,49.99,50.17,49.75,49.77,27700.0,48.443,48.6174,48.2104,48.2298,27700.0
2010-05-17 15:10:00,49.8,49.96,49.54,49.72,23700.0,48.2589,48.4139,48.0069,48.1813,23700.0
2010-05-17 15:20:00,49.69,49.87,49.52,49.85,32100.0,48.1523,48.3267,47.9875,48.3073,32100.0
2010-05-17 15:30:00,49.84,49.9,49.59,49.84,33400.0,48.2976,48.3558,48.0554,48.2976,33400.0
2010-05-17 15:40:00,49.87,50.0,49.61,49.9,36000.0,48.3267,48.4527,48.0747,48.3558,36000.0
2010-05-17 15:50:00,49.9,50.05,49.74,49.91,70200.0,48.3558,48.5011,48.2007,48.3655,70200.0
2010-05-18 09:30:00,50.73,51.51,50.32,50.58,18100.0,49.1601,49.9159,48.7628,49.0147,18100.0
2010-05-18 09:40:00,50.71,50.72,50.31,50.5,32800.0,49.1407,49.1504,48.7531,48.9372,32800.0
2010-05-18 09:50:00,50.4,50.61,50.37,50.42,16500.0,48.8403,49.0438,48.8112,48.8597,16500.0
2010-05-18 10:00:00,50.36,50.57,49.95,50.13,16700.0,48.8015,49.005,48.4042,48.5787,16700.0
2010-05-18 10:10:00,50.11,50.75,49.91,50.58,9400.0,48.5593,49.1795,48.3655,49.0147,9400.0
2010-05-18 10:20:00,50.58,50.58,50.31,50.31,9000.0,49.0147,49.0147,48.7531,48.7531,9000.0
2010-05-18 10:30:00,50.35,50.46,50.0,50.17,6800.0,48.7918,48.8984,48.4527,48.6174,6800.0
2010-05-18 10:40:00,50.14,50.14,49.21,49.21,15500.0,48.5883,48.5883,47.6871,47.6871,15500.0
2010-05-18 10:50:00,49.33,49.64,48.97,49.6,14400.0,47.8034,48.1038,47.4546,48.0651,14400.0
2010-05-18 11:00:00,49.7,50.09,49.62,50.08,12200.0,48.162,48.5399,48.0844,48.5302,12200.0
2010-05-18 11:10:00,50.13,50.51,50.12,50.26,16200.0,48.5787,48.9469,48.569,48.7046,16200.0
2010-05-18 11:20:00,50.33,50.7,50.33,50.67,15500.0,48.7725,49.131,48.7725,49.1019,15500.0
2010-05-18 11:30:00,50.7,50.7,50.38,50.43,16300.0,49.131,49.131,48.8209,48.8694,16300.0
2010-05-18 11:40:00,50.45,50.46,49.96,50.28,22900.0,48.8887,48.8984,48.4139,48.724,22900.0
2010-05-18 11:50:00,50.05,50.43,50.05,50.21,9300.0,48.5011,48.8694,48.5011,48.6562,9300.0
2010-05-18 12:00:00,50.26,50.34,49.89,50.28,20100.0,48.7046,48.7822,48.3461,48.724,20100.0
2010-05-18 12:10:00,50.32,50.5,50.27,50.39,10900.0,48.7628,48.9372,48.7143,48.8306,10900.0
2010-05-18 12:20:00,50.46,50.62,50.24,50.62,15000.0,48.8984,49.0535,48.6852,49.0535,15000.0
2010-05-18 12:30:00,50.62,50.85,50.57,50.82,14400.0,49.0535,49.2764,49.005,49.2473,14400.0
2010-05-18 12:40:00,50.82,51.0,50.75,50.97,9900.0,49.2473,49.4217,49.1795,49.3927,9900.0
2010-05-18 12:50:00,50.96,51.0,50.82,50.83,10100.0,49.383,49.4217,49.2473,49.257,10100.0
2010-05-18 13:00:00,50.58,50.79,50.37,50.6,9100.0,49.0147,49.2182,48.8112,49.0341,9100.0
2010-05-18 13:10:00,50.65,50.78,50.25,50.34,16400.0,49.0826,49.2085,48.6949,48.7822,16400.0
2010-05-18 13:20:00,50.38,50.79,50.38,50.61,12900.0,48.8209,49.2182,48.8209,49.0438,12900.0
2010-05-18 13:30:00,50.67,50.92,50.61,50.66,10200.0,49.1019,49.3442,49.0438,49.0923,10200.0
2010-05-18 13:40:00,50.61,50.61,50.26,50.46,19600.0,49.0438,49.0438,48.7046,48.8984,19600.0
2010-05-18 13:50:00,50.52,50.66,50.46,50.5,6300.0,48.9566,49.0923,48.8984,48.9372,6300.0
2010-05-18 14:00:00,50.55,50.56,50.25,50.34,6300.0,48.9857,48.9953,48.6949,48.7822,6300.0
2010-05-18 14:10:00,50.35,50.38,50.25,50.25,2500.0,48.7918,48.8209,48.6949,48.6949,2500.0
2010-05-18 14:20:00,50.25,50.25,49.66,49.78,20400.0,48.6949,48.6949,48.1232,48.2395,20400.0
2010-05-18 14:30:00,49.81,49.82,49.05,49.23,13600.0,48.2686,48.2782,47.5321,47.7065,13600.0
2010-05-18 14:40:00,49.28,49.71,49.21,49.52,10700.0,47.755,48.1716,47.6871,47.9875,10700.0
2010-05-18 14:50:00,49.51,49.6,49.14,49.22,38000.0,47.9778,48.0651,47.6193,47.6968,38000.0
2010-05-18 15:00:00,49.23,49.23,48.98,49.09,23800.0,47.7065,47.7065,47.4642,47.5708,23800.0
2010-05-18 15:10:00,49.06,49.48,49.05,49.28,17800.0,47.5418,47.9488,47.5321,47.755,17800.0
2010-05-18 15:20:00,49.27,49.28,48.99,49.06,10000.0,47.7453,47.755,47.4739,47.5418,10000.0
2010-05-18 15:30:00,49.05,49.28,49.05,49.23,25000.0,47.5321,47.755,47.5321,47.7065,25000.0
2010-05-18 15:40:00,49.16,49.66,49.15,49.49,33100.0,47.6387,48.1232,47.629,47.9585,33100.0
2010-05-18 15:50:00,49.49,49.65,49.13,49.35,70200.0,47.9585,48.1135,47.6096,47.8228,70200.0
2010-05-19 09:30:00,49.1,50.02,49.1,49.91,16500.0,47.5805,48.4721,47.5805,48.3655,16500.0
2010-05-19 09:40:00,50.01,50.6,49.87,50.6,23200.0,48.4624,49.0341,48.3267,49.0341,23200.0
2010-05-19 09:50:00,50.47,50.5,49.43,49.43,11700.0,48.9081,48.9372,47.9003,47.9003,11700.0
2010-05-19 10:00:00,49.44,49.65,49.25,49.25,10800.0,47.91,48.1135,47.7259,47.7259,10800.0
2010-05-19 10:10:00,49.27,49.41,48.5,48.65,21900.0,47.7453,47.8809,46.9991,47.1445,21900.0
2010-05-19 10:20:00,48.67,48.79,48.26,48.77,36700.0,47.1638,47.2801,46.7665,47.2607,36700.0
2010-05-19 10:30:00,48.77,48.86,48.43,48.48,15800.0,47.2607,47.348,46.9313,46.9797,15800.0
2010-05-19 10:40:00,48.41,48.74,48.24,48.26,11800.0,46.9119,47.2317,46.7471,46.7665,11800.0
2010-05-19 10:50:00,48.24,48.68,48.22,48.54,7000.0,46.7471,47.1735,46.7278,47.0379,7000.0
2010-05-19 11:00:00,48.49,48.66,48.39,48.47,6900.0,46.9894,47.1541,46.8925,46.97,6900.0
2010-05-19 11:10:00,48.41,48.47,48.07,48.26,14500.0,46.9119,46.97,46.5824,46.7665,14500.0
2010-05-19 11:20:00,48.26,48.33,47.75,47.95,19000.0,46.7665,46.8344,46.2723,46.4661,19000.0
2010-05-19 11:30:00,48.0,48.2,47.8,47.8,15900.0,46.5146,46.7084,46.3208,46.3208,15900.0
2010-05-19 11:40:00,47.82,47.98,47.58,47.59,8800.0,46.3401,46.4952,46.1076,46.1173,8800.0
2010-05-19 11:50:00,47.58,47.93,47.5,47.93,16600.0,46.1076,46.4467,46.03,46.4467,16600.0
2010-05-19 12:00:00,47.88,48.2,47.87,48.09,6200.0,46.3983,46.7084,46.3886,46.6018,6200.0
2010-05-19 12:10:00,48.09,48.15,47.31,47.54,20800.0,46.6018,46.6599,45.8459,46.0688,20800.0
2010-05-19 12:20:00,47.6,47.98,47.51,47.87,23200.0,46.1269,46.4952,46.0397,46.3886,23200.0
2010-05-19 12:30:00,47.85,47.94,47.63,47.88,6200.0,46.3692,46.4564,46.156,46.3983,6200.0
2010-05-19 12:40:00,47.86,47.86,47.62,47.62,4000.0,46.3789,46.3789,46.1463,46.1463,4000.0
2010-05-19 12:50:00,47.62,48.27,47.62,48.27,12800.0,46.1463,46.7762,46.1463,46.7762,12800.0
2010-05-19 13:00:00,48.31,48.45,48.19,48.28,8400.0,46.815,46.9506,46.6987,46.7859,8400.0
2010-05-19 13:10:00,48.32,48.37,48.15,48.27,4100.0,46.8247,46.8731,46.6599,46.7762,4100.0
2010-05-19 13:20:00,48.19,48.7,48.19,48.26,13400.0,46.6987,47.1929,46.6987,46.7665,13400.0
2010-05-19 13:30:00,48.19,48.29,48.07,48.07,11000.0,46.6987,46.7956,46.5824,46.5824,11000.0
2010-05-19 13:40:00,48.1,48.55,48.1,48.55,10300.0,46.6115,47.0475,46.6115,47.0475,10300.0
2010-05-19 13:50:00,48.55,48.55,48.3,48.5,12700.0,47.0475,47.0475,46.8053,46.9991,12700.0
2010-05-19 14:00:00,48.5,48.75,48.47,48.54,7300.0,46.9991,47.2414,46.97,47.0379,7300.0
2010-05-19 14:10:00,48.49,48.63,48.34,48.34,10800.0,46.9894,47.1251,46.844,46.844,10800.0
2010-05-19 14:20:00,48.37,48.65,48.3,48.65,41200.0,46.8731,47.1445,46.8053,47.1445,41200.0
2010-05-19 14:30:00,48.65,48.87,48.6,48.71,19200.0,47.1445,47.3576,47.096,47.2026,19200.0
2010-05-19 14:40:00,48.72,49.1,48.63,48.95,25900.0,47.2123,47.5805,47.1251,47.4352,25900.0
2010-05-19 14:50:00,48.94,48.94,48.56,48.7,19100.0,47.4255,47.4255,47.0572,47.1929,19100.0
2010-05-19 15:00:00,48.67,48.85,48.1,48.1,55600.0,47.1638,47.3383,46.6115,46.6115,55600.0
2010-05-19 15:10:00,48.13,48.58,48.12,48.53,17700.0,46.6405,47.0766,46.6309,47.0282,17700.0
2010-05-19 15:20:00,48.46,48.6,48.19,48.56,13500.0,46.9603,47.096,46.6987,47.0572,13500.0
2010-05-19 15:30:00,48.53,48.67,48.38,48.66,21300.0,47.0282,47.1638,46.8828,47.1541,21300.0
2010-05-19 15:40:00,48.64,48.95,48.52,48.95,55600.0,47.1348,47.4352,47.0185,47.4352,55600.0
2010-05-19 15:50:00,48.95,49.21,48.86,49.19,88500.0,47.4352,47.6871,47.348,47.6677,88500.0
2010-05-20 09:30:00,47.42,48.02,46.91,47.55,30400.0,45.9525,46.5339,45.4583,46.0785,30400.0
2010-05-20 09:40:00,47.51,47.51,46.67,47.0,49800.0,46.0397,46.0397,45.2257,45.5455,49800.0
2010-05-20 09:50:00,47.11,47.3,46.82,46.94,20400.0,45.6521,45.8362,45.3711,45.4874,20400.0
2010-05-20 10:00:00,46.85,47.19,46.61,46.71,61900.0,45.4002,45.7296,45.1676,45.2645,61900.0
2010-05-20 10:10:00,46.7,46.8,46.3,46.44,50400.0,45.2548,45.3517,44.8672,45.0028,50400.0
2010-05-20 10:20:00,46.41,46.41,45.76,46.11,51900.0,44.9738,44.9738,44.3439,44.6831,51900.0
2010-05-20 10:30:00,46.13,46.3,46.04,46.24,34500.0,44.7024,44.8672,44.6152,44.809,34500.0
2010-05-20 10:40:00,46.22,46.39,45.84,46.08,58500.0,44.7897,44.9544,44.4214,44.654,58500.0
2010-05-20 10:50:00,46.07,46.3,45.97,46.04,14200.0,44.6443,44.8672,44.5474,44.6152,14200.0
2010-05-20 11:00:00,46.04,46.28,45.95,46.18,12200.0,44.6152,44.8478,44.528,44.7509,12200.0
2010-05-20 11:10:00,46.17,46.18,45.79,45.87,19700.0,44.7412,44.7509,44.373,44.4505,19700.0
2010-05-20 11:20:00,45.94,46.37,45.87,46.35,67200.0,44.5183,44.935,44.4505,44.9156,67200.0
2010-05-20 11:30:00,46.35,46.5,45.97,46.14,22200.0,44.9156,45.061,44.5474,44.7121,22200.0
2010-05-20 11:40:00,46.18,46.18,45.71,46.04,25900.0,44.7509,44.7509,44.2954,44.6152,25900.0
2010-05-20 11:50:00,45.95,46.09,45.7,45.74,7000.0,44.528,44.6637,44.2857,44.3245,7000.0
2010-05-20 12:00:00,45.65,45.82,45.57,45.76,12200.0,44.2373,44.402,44.1598,44.3439,12200.0
2010-05-20 12:10:00,45.7,45.8,45.44,45.55,13600.0,44.2857,44.3827,44.0338,44.1404,13600.0
2010-05-20 12:20:00,45.57,45.75,45.53,45.53,18600.0,44.1598,44.3342,44.121,44.121,18600.0
2010-05-20 12:30:00,45.42,45.59,45.33,45.58,13300.0,44.0144,44.1791,43.9272,44.1695,13300.0
2010-05-20 12:40:00,45.58,45.6,45.37,45.41,22700.0,44.1695,44.1888,43.966,44.0047,22700.0
2010-05-20 12:50:00,45.41,45.42,44.82,44.87,37700.0,44.0047,44.0144,43.433,43.4814,37700.0
2010-05-20 13:00:00,44.88,45.57,44.88,45.53,25700.0,43.4911,44.1598,43.4911,44.121,25700.0
2010-05-20 13:10:00,45.54,45.6,45.51,45.58,20800.0,44.1307,44.1888,44.1016,44.1695,20800.0
2010-05-20 13:20:00,45.59,45.75,45.52,45.65,39000.0,44.1791,44.3342,44.1113,44.2373,39000.0
2010-05-20 13:30:00,45.62,46.0,45.6,45.62,36500.0,44.2082,44.5765,44.1888,44.2082,36500.0
2010-05-20 13:40:00,45.6,45.76,45.6,45.62,52800.0,44.1888,44.3439,44.1888,44.2082,52800.0
2010-05-20 13:50:00,45.69,45.8,45.59,45.79,25800.0,44.2761,44.3827,44.1791,44.373,25800.0
2010-05-20 14:00:00,45.79,46.0,45.6,45.96,36900.0,44.373,44.5765,44.1888,44.5377,36900.0
2010-05-20 14:10:00,45.96,46.51,45.95,46.51,16500.0,44.5377,45.0707,44.528,45.0707,16500.0
2010-05-20 14:20:00,46.49,46.6,46.28,46.43,21100.0,45.0513,45.1579,44.8478,44.9932,21100.0
2010-05-20 14:30:00,46.42,46.79,46.31,46.79,32500.0,44.9835,45.342,44.8769,45.342,32500.0
2010-05-20 14:40:00,46.81,47.01,46.6,46.95,37500.0,45.3614,45.5552,45.1579,45.4971,37500.0
2010-05-20 14:50:00,46.93,47.25,46.87,47.02,33400.0,45.4777,45.7878,45.4195,45.5649,33400.0
2010-05-20 15:00:00,47.03,47.19,46.75,46.99,26800.0,45.5746,45.7296,45.3033,45.5358,26800.0
2010-05-20 15:10:00,47.01,47.2,46.69,47.05,30900.0,45.5552,45.7393,45.2451,45.594,30900.0
2010-05-20 15:20:00,47.03,47.19,46.85,46.89,27900.0,45.5746,45.7296,45.4002,45.4389,27900.0
2010-05-20 15:30:00,46.86,47.09,46.79,46.87,36600.0,45.4098,45.6327,45.342,45.4195,36600.0
2010-05-20 15:40:00,46.87,46.99,46.48,46.75,74200.0,45.4195,45.5358,45.0416,45.3033,74200.0
2010-05-20 15:50:00,46.72,46.75,46.33,46.33,66800.0,45.2742,45.3033,44.8962,44.8962,66800.0
2010-05-21 09:30:00,45.26,45.9,44.73,45.72,68700.0,43.8594,44.4796,43.3458,44.3051,68700.0
2010-05-21 09:40:00,45.72,46.5,45.66,46.38,15500.0,44.3051,45.061,44.247,44.9447,15500.0
2010-05-21 09:50:00,46.38,47.09,46.38,46.9,27500.0,44.9447,45.6327,44.9447,45.4486,27500.0
2010-05-21 10:00:00,46.9,47.35,46.76,47.06,33600.0,45.4486,45.8847,45.3129,45.6037,33600.0
2010-05-21 10:10:00,47.04,47.22,46.78,46.78,29600.0,45.5843,45.7587,45.3323,45.3323,29600.0
2010-05-21 10:20:00,46.81,46.95,46.49,46.54,16500.0,45.3614,45.4971,45.0513,45.0998,16500.0
2010-05-21 10:30:00,46.53,47.03,46.45,47.01,16800.0,45.0901,45.5746,45.0125,45.5552,16800.0
2010-05-21 10:40:00,47.0,47.2,46.93,47.06,18400.0,45.5455,45.7393,45.4777,45.6037,18400.0
2010-05-21 10:50:00,47.05,47.21,46.89,47.21,13200.0,45.594,45.749,45.4389,45.749,13200.0
2010-05-21 11:00:00,47.16,47.64,47.16,47.54,20400.0,45.7006,46.1657,45.7006,46.0688,20400.0
2010-05-21 11:10:00,47.5,47.77,47.43,47.74,16000.0,46.03,46.2917,45.9622,46.2626,16000.0
2010-05-21 11:20:00,47.77,48.2,47.76,47.97,10200.0,46.2917,46.7084,46.282,46.4855,10200.0
2010-05-21 11:30:00,47.95,48.26,47.88,48.26,16100.0,46.4661,46.7665,46.3983,46.7665,16100.0
2010-05-21 11:40:00,48.23,48.7,48.22,48.6,30800.0,46.7375,47.1929,46.7278,47.096,30800.0
2010-05-21 11:50:00,48.64,48.95,48.61,48.69,35500.0,47.1348,47.4352,47.1057,47.1832,35500.0
2010-05-21 12:00:00,48.62,48.68,48.0,48.37,17000.0,47.1154,47.1735,46.5146,46.8731,17000.0
2010-05-21 12:10:00,48.36,48.94,48.27,48.93,19100.0,46.8634,47.4255,46.7762,47.4158,19100.0
2010-05-21 12:20:00,48.94,49.0,48.8,48.82,11400.0,47.4255,47.4836,47.2898,47.3092,11400.0
2010-05-21 12:30:00,48.8,48.83,48.43,48.55,11900.0,47.2898,47.3189,46.9313,47.0475,11900.0
2010-05-21 12:40:00,48.52,48.64,48.1,48.14,21000.0,47.0185,47.1348,46.6115,46.6502,21000.0
2010-05-21 12:50:00,48.12,48.29,48.12,48.21,41400.0,46.6309,46.7956,46.6309,46.7181,41400.0
2010-05-21 13:00:00,48.22,48.25,48.0,48.25,23300.0,46.7278,46.7568,46.5146,46.7568,23300.0
2010-05-21 13:10:00,48.3,48.44,48.24,48.24,9500.0,46.8053,46.941,46.7471,46.7471,9500.0
2010-05-21 13:20:00,48.18,48.18,47.78,47.83,13100.0,46.689,46.689,46.3014,46.3498,13100.0
2010-05-21 13:30:00,47.85,48.1,47.79,47.98,10600.0,46.3692,46.6115,46.3111,46.4952,10600.0
2010-05-21 13:40:00,48.04,48.26,48.04,48.12,10200.0,46.5533,46.7665,46.5533,46.6309,10200.0
2010-05-21 13:50:00,48.13,48.13,47.97,48.05,8100.0,46.6405,46.6405,46.4855,46.563,8100.0
2010-05-21 14:00:00,48.08,48.16,47.69,47.77,11900.0,46.5921,46.6696,46.2142,46.2917,11900.0
2010-05-21 14:10:00,47.76,47.87,47.45,47.52,8100.0,46.282,46.3886,45.9816,46.0494,8100.0
2010-05-21 14:20:00,47.51,47.69,47.47,47.67,11100.0,46.0397,46.2142,46.001,46.1948,11100.0
2010-05-21 14:30:00,47.69,47.8,47.6,47.63,19900.0,46.2142,46.3208,46.1269,46.156,19900.0
2010-05-21 14:40:00,47.65,47.77,47.34,47.47,34200.0,46.1754,46.2917,45.875,46.001,34200.0
2010-05-21 14:50:00,47.5,47.54,47.42,47.54,14500.0,46.03,46.0688,45.9525,46.0688,14500.0
2010-05-21 15:00:00,47.56,47.81,47.53,47.64,14100.0,46.0882,46.3304,46.0591,46.1657,14100.0
2010-05-21 15:10:00,47.67,47.68,47.42,47.44,21400.0,46.1948,46.2045,45.9525,45.9719,21400.0
2010-05-21 15:20:00,47.42,47.8,47.42,47.7,47200.0,45.9525,46.3208,45.9525,46.2239,47200.0
2010-05-21 15:30:00,47.68,47.75,47.52,47.67,36200.0,46.2045,46.2723,46.0494,46.1948,36200.0
2010-05-21 15:40:00,47.68,47.99,47.68,47.92,38300.0,46.2045,46.5049,46.2045,46.437,38300.0
2010-05-21 15:50:00,47.91,48.39,47.88,48.39,57600.0,46.4274,46.8925,46.3983,46.8925,57600.0
2010-05-24 09:30:00,47.94,48.99,47.94,48.94,14600.0,46.4564,47.4739,46.4564,47.4255,14600.0
2010-05-24 09:40:00,48.82,48.86,48.25,48.53,26100.0,47.3092,47.348,46.7568,47.0282,26100.0
2010-05-24 09:50:00,48.47,48.51,47.97,48.15,13000.0,46.97,47.0088,46.4855,46.6599,13000.0
2010-05-24 10:00:00,48.16,48.31,47.78,48.18,15300.0,46.6696,46.815,46.3014,46.689,15300.0
2010-05-24 10:10:00,48.13,48.26,47.99,48.21,10400.0,46.6405,46.7665,46.5049,46.7181,10400.0
2010-05-24 10:20:00,48.19,48.5,48.09,48.4,9100.0,46.6987,46.9991,46.6018,46.9022,9100.0
2010-05-24 10:30:00,48.46,48.68,48.39,48.68,7300.0,46.9603,47.1735,46.8925,47.1735,7300.0
2010-05-24 10:40:00,48.65,48.78,48.24,48.37,15600.0,47.1445,47.2704,46.7471,46.8731,15600.0
2010-05-24 10:50:00,48.26,48.39,48.17,48.21,5100.0,46.7665,46.8925,46.6793,46.7181,5100.0
2010-05-24 11:00:00,48.18,48.4,48.15,48.33,6000.0,46.689,46.9022,46.6599,46.8344,6000.0
2010-05-24 11:10:00,48.33,48.34,48.1,48.16,11400.0,46.8344,46.844,46.6115,46.6696,11400.0
2010-05-24 11:20:00,48.18,48.24,48.01,48.09,4100.0,46.689,46.7471,46.5243,46.6018,4100.0
2010-05-24 11:30:00,48.12,48.18,47.94,48.16,4900.0,46.6309,46.689,46.4564,46.6696,4900.0
2010-05-24 11:40:00,48.1,48.27,48.01,48.27,8000.0,46.6115,46.7762,46.5243,46.7762,8000.0
2010-05-24 11:50:00,48.14,48.3,48.1,48.2,4000.0,46.6502,46.8053,46.6115,46.7084,4000.0
2010-05-24 12:00:00,48.16,48.35,48.13,48.27,8900.0,46.6696,46.8537,46.6405,46.7762,8900.0
2010-05-24 12:10:00,48.3,48.59,48.2,48.4,19800.0,46.8053,47.0863,46.7084,46.9022,19800.0
2010-05-24 12:20:00,48.44,48.5,48.35,48.42,23000.0,46.941,46.9991,46.8537,46.9216,23000.0
2010-05-24 12:30:00,48.49,48.52,48.1,48.1,18200.0,46.9894,47.0185,46.6115,46.6115,18200.0
2010-05-24 12:40:00,48.1,48.3,48.03,48.15,16100.0,46.6115,46.8053,46.5436,46.6599,16100.0
2010-05-24 12:50:00,48.16,48.38,48.06,48.1,8800.0,46.6696,46.8828,46.5727,46.6115,8800.0
2010-05-24 13:00:00,48.06,48.2,47.99,48.0,8500.0,46.5727,46.7084,46.5049,46.5146,8500.0
2010-05-24 13:10:00,48.04,48.1,47.77,47.84,19900.0,46.5533,46.6115,46.2917,46.3595,19900.0
2010-05-24 13:20:00,47.84,48.06,47.8,47.85,26400.0,46.3595,46.5727,46.3208,46.3692,26400.0
2010-05-24 13:30:00,47.84,47.9,47.67,47.7,20500.0,46.3595,46.4177,46.1948,46.2239,20500.0
2010-05-24 13:40:00,47.65,47.75,47.28,47.34,26100.0,46.1754,46.2723,45.8168,45.875,26100.0
2010-05-24 13:50:00,47.34,47.52,47.18,47.52,20900.0,45.875,46.0494,45.7199,46.0494,20900.0
2010-05-24 14:00:00,47.5,47.74,47.5,47.74,10900.0,46.03,46.2626,46.03,46.2626,10900.0
2010-05-24 14:10:00,47.81,47.94,47.7,47.82,4400.0,46.3304,46.4564,46.2239,46.3401,4400.0
2010-05-24 14:20:00,47.82,47.91,47.58,47.65,6500.0,46.3401,46.4274,46.1076,46.1754,6500.0
2010-05-24 14:30:00,47.71,47.8,47.59,47.67,4100.0,46.2335,46.3208,46.1173,46.1948,4100.0
2010-05-24 14:40:00,47.65,47.71,47.38,47.38,17200.0,46.1754,46.2335,45.9138,45.9138,17200.0
2010-05-24 14:50:00,47.38,47.47,47.21,47.32,27500.0,45.9138,46.001,45.749,45.8556,27500.0
2010-05-24 15:00:00,47.32,47.36,47.23,47.33,31900.0,45.8556,45.8944,45.7684,45.8653,31900.0
2010-05-24 15:10:00,47.28,47.47,47.19,47.34,11300.0,45.8168,46.001,45.7296,45.875,11300.0
2010-05-24 15:20:00,47.31,47.46,47.27,47.33,14400.0,45.8459,45.9913,45.8072,45.8653,14400.0
2010-05-24 15:30:00,47.26,47.58,47.24,47.44,12500.0,45.7975,46.1076,45.7781,45.9719,12500.0
2010-05-24 15:40:00,47.44,47.53,47.15,47.16,25700.0,45.9719,46.0591,45.6909,45.7006,25700.0
2010-05-24 15:50:00,47.2,47.28,46.93,46.95,66300.0,45.7393,45.8168,45.4777,45.4971,66300.0
2010-05-25 09:30:00,45.02,45.56,44.6,45.26,29600.0,43.6268,44.1501,43.2198,43.8594,29600.0
2010-05-25 09:40:00,45.15,45.64,45.0,45.41,17200.0,43.7528,44.2276,43.6074,44.0047,17200.0
2010-05-25 09:50:00,45.4,45.81,45.34,45.46,21600.0,43.995,44.3923,43.9369,44.0532,21600.0
2010-05-25 10:00:00,45.56,46.15,45.46,45.48,15400.0,44.1501,44.7218,44.0532,44.0726,15400.0
2010-05-25 10:10:00,45.46,46.03,45.42,45.92,9200.0,44.0532,44.6055,44.0144,44.4989,9200.0
2010-05-25 10:20:00,45.92,46.0,45.63,45.77,8600.0,44.4989,44.5765,44.2179,44.3536,8600.0
2010-05-25 10:30:00,45.69,45.73,45.49,45.53,7900.0,44.2761,44.3148,44.0822,44.121,7900.0
2010-05-25 10:40:00,45.51,45.77,45.44,45.65,15100.0,44.1016,44.3536,44.0338,44.2373,15100.0
2010-05-25 10:50:00,45.68,45.94,45.51,45.83,6400.0,44.2664,44.5183,44.1016,44.4117,6400.0
2010-05-25 11:00:00,45.9,46.2,45.85,45.96,8800.0,44.4796,44.7703,44.4311,44.5377,8800.0
2010-05-25 11:10:00,45.95,45.95,45.76,45.76,4300.0,44.528,44.528,44.3439,44.3439,4300.0
2010-05-25 11:20:00,45.73,46.16,45.7,46.15,14300.0,44.3148,44.7315,44.2857,44.7218,14300.0
2010-05-25 11:30:00,46.06,46.06,45.75,45.8,6900.0,44.6346,44.6346,44.3342,44.3827,6900.0
2010-05-25 11:40:00,45.8,46.05,45.78,45.97,8400.0,44.3827,44.6249,44.3633,44.5474,8400.0
2010-05-25 11:50:00,46.0,46.57,46.0,46.47,12100.0,44.5765,45.1288,44.5765,45.0319,12100.0
2010-05-25 12:00:00,46.43,46.66,46.38,46.53,10700.0,44.9932,45.216,44.9447,45.0901,10700.0
2010-05-25 12:10:00,46.54,46.84,46.54,46.58,14900.0,45.0998,45.3905,45.0998,45.1385,14900.0
2010-05-25 12:20:00,46.58,46.64,46.46,46.49,10400.0,45.1385,45.1967,45.0222,45.0513,10400.0
2010-05-25 12:30:00,46.47,46.53,46.34,46.5,13200.0,45.0319,45.0901,44.9059,45.061,13200.0
2010-05-25 12:40:00,46.5,46.52,46.28,46.52,4200.0,45.061,45.0804,44.8478,45.0804,4200.0
2010-05-25 12:50:00,46.48,46.63,46.37,46.54,7500.0,45.0416,45.187,44.935,45.0998,7500.0
2010-05-25 13:00:00,46.56,46.58,46.25,46.27,5300.0,45.1191,45.1385,44.8187,44.8381,5300.0
2010-05-25 13:10:00,46.21,46.4,46.02,46.4,15600.0,44.78,44.9641,44.5958,44.9641,15600.0
2010-05-25 13:20:00,46.37,46.58,46.31,46.43,8700.0,44.935,45.1385,44.8769,44.9932,8700.0
2010-05-25 13:30:00,46.44,46.7,46.36,46.42,15400.0,45.0028,45.2548,44.9253,44.9835,15400.0
2010-05-25 13:40:00,46.42,46.48,46.34,46.39,10300.0,44.9835,45.0416,44.9059,44.9544,10300.0
2010-05-25 13:50:00,46.38,46.55,46.35,46.4,12600.0,44.9447,45.1094,44.9156,44.9641,12600.0
2010-05-25 14:00:00,46.44,46.47,46.32,46.38,31200.0,45.0028,45.0319,44.8866,44.9447,31200.0
2010-05-25 14:10:00,46.38,46.54,46.37,46.48,16500.0,44.9447,45.0998,44.935,45.0416,16500.0
2010-05-25 14:20:00,46.51,46.66,46.37,46.48,10600.0,45.0707,45.216,44.935,45.0416,10600.0
2010-05-25 14:30:00,46.46,46.52,46.27,46.31,10100.0,45.0222,45.0804,44.8381,44.8769,10100.0
2010-05-25 14:40:00,46.31,46.99,46.24,46.96,15500.0,44.8769,45.5358,44.809,45.5068,15500.0
2010-05-25 14:50:00,46.94,46.94,46.76,46.87,16600.0,45.4874,45.4874,45.3129,45.4195,16600.0
2010-05-25 15:00:00,46.86,47.16,46.79,47.04,19700.0,45.4098,45.7006,45.342,45.5843,19700.0
2010-05-25 15:10:00,47.07,47.13,46.79,46.9,15000.0,45.6133,45.6715,45.342,45.4486,15000.0
2010-05-25 15:20:00,46.95,47.51,46.94,47.45,22700.0,45.4971,46.0397,45.4874,45.9816,22700.0
2010-05-25 15:30:00,47.47,47.7,47.18,47.28,22800.0,46.001,46.2239,45.7199,45.8168,22800.0
2010-05-25 15:40:00,47.27,47.41,47.14,47.37,21100.0,45.8072,45.9428,45.6812,45.9041,21100.0
2010-05-25 15:50:00,47.39,47.55,47.21,47.5,27900.0,45.9234,46.0785,45.749,46.03,27900.0
2010-05-26 09:30:00,48.19,49.96,48.0,49.78,45100.0,46.6987,48.4139,46.5146,48.2395,45100.0
2010-05-26 09:40:00,49.68,49.78,49.14,49.25,11300.0,48.1426,48.2395,47.6193,47.7259,11300.0
2010-05-26 09:50:00,49.2,49.44,49.16,49.33,17200.0,47.6774,47.91,47.6387,47.8034,17200.0
2010-05-26 10:00:00,49.37,49.61,49.28,49.33,8100.0,47.8422,48.0747,47.755,47.8034,8100.0
2010-05-26 10:10:00,49.26,49.49,49.19,49.46,4100.0,47.7356,47.9585,47.6677,47.9294,4100.0
2010-05-26 10:20:00,49.42,49.52,49.34,49.5,11700.0,47.8906,47.9875,47.8131,47.9681,11700.0
2010-05-26 10:30:00,49.5,49.86,49.48,49.86,7000.0,47.9681,48.317,47.9488,48.317,7000.0
2010-05-26 10:40:00,49.86,50.0,49.75,49.8,16500.0,48.317,48.4527,48.2104,48.2589,16500.0
2010-05-26 10:50:00,49.74,49.93,49.74,49.82,19500.0,48.2007,48.3848,48.2007,48.2782,19500.0
2010-05-26 11:00:00,49.78,49.83,49.5,49.78,13700.0,48.2395,48.2879,47.9681,48.2395,13700.0
2010-05-26 11:10:00,49.75,49.92,49.75,49.91,9600.0,48.2104,48.3752,48.2104,48.3655,9600.0
2010-05-26 11:20:00,49.9,49.92,49.58,49.65,16300.0,48.3558,48.3752,48.0457,48.1135,16300.0
2010-05-26 11:30:00,49.65,50.0,49.47,49.97,20100.0,48.1135,48.4527,47.9391,48.4236,20100.0
2010-05-26 11:40:00,49.95,50.15,49.36,49.54,31300.0,48.4042,48.598,47.8325,48.0069,31300.0
2010-05-26 11:50:00,49.54,49.68,49.33,49.58,7700.0,48.0069,48.1426,47.8034,48.0457,7700.0
2010-05-26 12:00:00,49.52,49.85,49.52,49.76,11800.0,47.9875,48.3073,47.9875,48.2201,11800.0
2010-05-26 12:10:00,49.76,49.8,49.51,49.65,12200.0,48.2201,48.2589,47.9778,48.1135,12200.0
2010-05-26 12:20:00,49.64,49.78,49.5,49.53,15600.0,48.1038,48.2395,47.9681,47.9972,15600.0
2010-05-26 12:30:00,49.53,49.76,49.52,49.69,7300.0,47.9972,48.2201,47.9875,48.1523,7300.0
2010-05-26 12:40:00,49.69,49.76,49.31,49.55,22000.0,48.1523,48.2201,47.784,48.0166,22000.0
2010-05-26 12:50:00,49.58,49.8,49.51,49.79,8600.0,48.0457,48.2589,47.9778,48.2492,8600.0
2010-05-26 13:00:00,49.79,49.99,49.75,49.98,7400.0,48.2492,48.443,48.2104,48.4333,7400.0
2010-05-26 13:10:00,49.98,50.18,49.9,49.93,16900.0,48.4333,48.6271,48.3558,48.3848,16900.0
2010-05-26 13:20:00,49.9,50.07,49.89,49.91,10800.0,48.3558,48.5205,48.3461,48.3655,10800.0
2010-05-26 13:30:00,49.87,50.25,49.87,50.25,14000.0,48.3267,48.6949,48.3267,48.6949,14000.0
2010-05-26 13:40:00,50.24,50.45,50.09,50.15,9900.0,48.6852,48.8887,48.5399,48.598,9900.0
2010-05-26 13:50:00,50.16,50.19,50.04,50.05,11000.0,48.6077,48.6368,48.4914,48.5011,11000.0
2010-05-26 14:00:00,50.04,50.28,49.98,50.14,37100.0,48.4914,48.724,48.4333,48.5883,37100.0
2010-05-26 14:10:00,50.1,50.22,49.75,50.21,33500.0,48.5496,48.6659,48.2104,48.6562,33500.0
2010-05-26 14:20:00,50.21,50.29,50.0,50.17,19900.0,48.6562,48.7337,48.4527,48.6174,19900.0
2010-05-26 14:30:00,50.19,50.21,49.51,49.8,34300.0,48.6368,48.6562,47.9778,48.2589,34300.0
2010-05-26 14:40:00,49.74,49.87,49.55,49.65,32500.0,48.2007,48.3267,48.0166,48.1135,32500.0
2010-05-26 14:50:00,49.68,49.81,49.33,49.63,31300.0,48.1426,48.2686,47.8034,48.0941,31300.0
2010-05-26 15:00:00,49.64,49.85,49.64,49.71,34300.0,48.1038,48.3073,48.1038,48.1716,34300.0
2010-05-26 15:10:00,49.72,50.03,49.55,49.59,20900.0,48.1813,48.4817,48.0166,48.0554,20900.0
2010-05-26 15:20:00,49.6,49.61,48.77,49.15,32900.0,48.0651,48.0747,47.2607,47.629,32900.0
2010-05-26 15:30:00,49.15,49.31,48.85,49.27,48100.0,47.629,47.784,47.3383,47.7453,48100.0
2010-05-26 15:40:00,49.32,49.63,48.96,48.97,28400.0,47.7937,48.0941,47.4449,47.4546,28400.0
2010-05-26 15:50:00,49.03,49.36,49.01,49.35,55700.0,47.5127,47.8325,47.4933,47.8228,55700.0
2010-05-27 09:30:00,50.98,52.25,50.9,51.22,28100.0,49.4023,50.633,49.3248,49.6349,28100.0
2010-05-27 09:40:00,51.22,51.76,51.1,51.1,14900.0,49.6349,50.1582,49.5186,49.5186,14900.0
2010-05-27 09:50:00,51.05,51.22,50.76,51.12,15400.0,49.4702,49.6349,49.1892,49.538,15400.0
2010-05-27 10:00:00,51.19,51.3,50.72,50.72,21300.0,49.6058,49.7124,49.1504,49.1504,21300.0
2010-05-27 10:10:00,50.78,50.82,50.6,50.74,17100.0,49.2085,49.2473,49.0341,49.1698,17100.0
2010-05-27 10:20:00,50.74,50.83,50.3,50.81,33200.0,49.1698,49.257,48.7434,49.2376,33200.0
2010-05-27 10:30:00,50.77,50.99,50.71,50.85,26900.0,49.1988,49.412,49.1407,49.2764,26900.0
2010-05-27 10:40:00,50.85,50.91,50.7,50.82,6100.0,49.2764,49.3345,49.131,49.2473,6100.0
2010-05-27 10:50:00,50.82,51.44,50.76,51.05,21800.0,49.2473,49.8481,49.1892,49.4702,21800.0
2010-05-27 11:00:00,50.86,51.13,50.77,51.0,15800.0,49.2861,49.5477,49.1988,49.4217,15800.0
2010-05-27 11:10:00,50.97,51.06,50.81,50.97,12500.0,49.3927,49.4799,49.2376,49.3927,12500.0
2010-05-27 11:20:00,50.95,51.12,50.89,51.11,7200.0,49.3733,49.538,49.3151,49.5283,7200.0
2010-05-27 11:30:00,51.09,51.26,50.99,51.06,12100.0,49.5089,49.6737,49.412,49.4799,12100.0
2010-05-27 11:40:00,50.99,51.2,50.98,51.2,10400.0,49.412,49.6155,49.4023,49.6155,10400.0
2010-05-27 11:50:00,51.25,51.45,51.25,51.41,6900.0,49.664,49.8578,49.664,49.819,6900.0
2010-05-27 12:00:00,51.41,51.64,51.28,51.64,17700.0,49.819,50.0419,49.6931,50.0419,17700.0
2010-05-27 12:10:00,51.66,51.7,51.48,51.51,32800.0,50.0613,50.1001,49.8869,49.9159,32800.0
2010-05-27 12:20:00,51.56,51.56,51.31,51.39,8200.0,49.9644,49.9644,49.7221,49.7997,8200.0
2010-05-27 12:30:00,51.4,51.41,51.07,51.23,20400.0,49.8094,49.819,49.4896,49.6446,20400.0
2010-05-27 12:40:00,51.19,51.26,51.08,51.2,9900.0,49.6058,49.6737,49.4993,49.6155,9900.0
2010-05-27 12:50:00,51.18,51.2,51.01,51.19,9000.0,49.5962,49.6155,49.4314,49.6058,9000.0
2010-05-27 13:00:00,51.17,51.18,50.96,51.07,8100.0,49.5865,49.5962,49.383,49.4896,8100.0
2010-05-27 13:10:00,51.08,51.31,51.03,51.3,9900.0,49.4993,49.7221,49.4508,49.7124,9900.0
2010-05-27 13:20:00,51.31,51.39,51.31,51.35,4600.0,49.7221,49.7997,49.7221,49.7609,4600.0
2010-05-27 13:30:00,51.32,51.33,51.04,51.23,20100.0,49.7318,49.7415,49.4605,49.6446,20100.0
2010-05-27 13:40:00,51.23,51.23,51.01,51.1,4600.0,49.6446,49.6446,49.4314,49.5186,4600.0
2010-05-27 13:50:00,51.13,51.21,51.11,51.13,5700.0,49.5477,49.6252,49.5283,49.5477,5700.0
2010-05-27 14:00:00,51.1,51.14,51.03,51.12,4900.0,49.5186,49.5574,49.4508,49.538,4900.0
2010-05-27 14:10:00,51.14,51.3,51.11,51.21,3700.0,49.5574,49.7124,49.5283,49.6252,3700.0
2010-05-27 14:20:00,51.18,51.31,51.18,51.21,3500.0,49.5962,49.7221,49.5962,49.6252,3500.0
2010-05-27 14:30:00,51.23,51.27,51.18,51.26,2800.0,49.6446,49.6834,49.5962,49.6737,2800.0
2010-05-27 14:40:00,51.27,51.36,51.14,51.18,7400.0,49.6834,49.7706,49.5574,49.5962,7400.0
2010-05-27 14:50:00,51.19,51.21,51.05,51.18,8100.0,49.6058,49.6252,49.4702,49.5962,8100.0
2010-05-27 15:00:00,51.17,51.24,51.13,51.16,11200.0,49.5865,49.6543,49.5477,49.5768,11200.0
2010-05-27 15:10:00,51.15,51.28,51.08,51.21,12000.0,49.5671,49.6931,49.4993,49.6252,12000.0
2010-05-27 15:20:00,51.2,51.23,51.04,51.18,11300.0,49.6155,49.6446,49.4605,49.5962,11300.0
2010-05-27 15:30:00,51.16,51.22,51.08,51.17,11800.0,49.5768,49.6349,49.4993,49.5865,11800.0
2010-05-27 15:40:00,51.17,51.27,51.07,51.2,29600.0,49.5865,49.6834,49.4896,49.6155,29600.0
2010-05-27 15:50:00,51.23,51.46,51.18,51.46,57700.0,49.6446,49.8675,49.5962,49.8675,57700.0
2010-05-28 09:30:00,51.15,51.39,51.0,51.08,6600.0,49.5671,49.7997,49.4217,49.4993,6600.0
2010-05-28 09:40:00,51.21,51.44,51.03,51.32,9300.0,49.6252,49.8481,49.4508,49.7318,9300.0
2010-05-28 09:50:00,51.33,51.69,51.27,51.44,10800.0,49.7415,50.0904,49.6834,49.8481,10800.0
2010-05-28 10:00:00,51.44,51.8,51.44,51.67,12600.0,49.8481,50.197,49.8481,50.071,12600.0
2010-05-28 10:10:00,51.67,52.05,51.65,52.01,11900.0,50.071,50.4392,50.0516,50.4005,11900.0
2010-05-28 10:20:00,52.03,52.04,51.79,51.97,16600.0,50.4199,50.4295,50.1873,50.3617,16600.0
2010-05-28 10:30:00,51.98,52.05,51.84,51.84,10400.0,50.3714,50.4392,50.2357,50.2357,10400.0
2010-05-28 10:40:00,51.84,51.86,51.61,51.74,9700.0,50.2357,50.2551,50.0129,50.1388,9700.0
2010-05-28 10:50:00,51.74,51.89,51.68,51.89,12600.0,50.1388,50.2842,50.0807,50.2842,12600.0
2010-05-28 11:00:00,51.89,51.99,51.77,51.94,12600.0,50.2842,50.3811,50.1679,50.3326,12600.0
2010-05-28 11:10:00,51.95,52.0,51.67,51.67,11100.0,50.3423,50.3908,50.071,50.071,11100.0
2010-05-28 11:20:00,51.69,51.8,51.62,51.73,13200.0,50.0904,50.197,50.0225,50.1291,13200.0
2010-05-28 11:30:00,51.72,51.83,51.69,51.81,10100.0,50.1194,50.226,50.0904,50.2067,10100.0
2010-05-28 11:40:00,51.76,52.04,51.76,52.0,20200.0,50.1582,50.4295,50.1582,50.3908,20200.0
2010-05-28 11:50:00,52.0,52.07,51.91,52.07,11500.0,50.3908,50.4586,50.3036,50.4586,11500.0
2010-05-28 12:00:00,52.07,52.4,52.07,52.23,28900.0,50.4586,50.7784,50.4586,50.6137,28900.0
2010-05-28 12:10:00,52.27,52.28,52.12,52.19,11400.0,50.6524,50.6621,50.5071,50.5749,11400.0
2010-05-28 12:20:00,52.2,52.2,52.09,52.2,13600.0,50.5846,50.5846,50.478,50.5846,13600.0
2010-05-28 12:30:00,52.19,52.28,51.66,51.68,17300.0,50.5749,50.6621,50.0613,50.0807,17300.0
2010-05-28 12:40:00,51.75,52.25,51.7,51.95,12700.0,50.1485,50.633,50.1001,50.3423,12700.0
2010-05-28 12:50:00,51.92,51.95,51.67,51.74,10200.0,50.3133,50.3423,50.071,50.1388,10200.0
2010-05-28 13:00:00,51.8,52.05,51.8,51.92,10300.0,50.197,50.4392,50.197,50.3133,10300.0
2010-05-28 13:10:00,51.84,52.17,51.84,52.07,7600.0,50.2357,50.5555,50.2357,50.4586,7600.0
2010-05-28 13:20:00,52.16,52.22,51.98,52.0,7500.0,50.5458,50.604,50.3714,50.3908,7500.0
2010-05-28 13:30:00,51.98,51.99,51.67,51.73,11400.0,50.3714,50.3811,50.071,50.1291,11400.0
2010-05-28 13:40:00,51.73,51.91,51.27,51.27,21800.0,50.1291,50.3036,49.6834,49.6834,21800.0
2010-05-28 13:50:00,51.34,51.38,51.17,51.17,20000.0,49.7512,49.79,49.5865,49.5865,20000.0
2010-05-28 14:00:00,51.2,51.31,51.08,51.22,14100.0,49.6155,49.7221,49.4993,49.6349,14100.0
2010-05-28 14:10:00,51.27,51.46,51.14,51.34,7100.0,49.6834,49.8675,49.5574,49.7512,7100.0
2010-05-28 14:20:00,51.45,51.83,51.31,51.75,9100.0,49.8578,50.226,49.7221,50.1485,9100.0
2010-05-28 14:30:00,51.75,51.91,51.58,51.88,8500.0,50.1485,50.3036,49.9838,50.2745,8500.0
2010-05-28 14:40:00,51.89,52.23,51.82,52.19,13300.0,50.2842,50.6137,50.2164,50.5749,13300.0
2010-05-28 14:50:00,52.19,52.29,51.95,51.95,9800.0,50.5749,50.6718,50.3423,50.3423,9800.0
2010-05-28 15:00:00,52.02,52.16,52.01,52.11,12400.0,50.4102,50.5458,50.4005,50.4974,12400.0
2010-05-28 15:10:00,52.07,52.39,52.07,52.28,15200.0,50.4586,50.7687,50.4586,50.6621,15200.0
2010-05-28 15:20:00,52.31,52.44,52.29,52.41,12700.0,50.6912,50.8172,50.6718,50.7881,12700.0
2010-05-28 15:30:00,52.4,52.46,52.29,52.38,17700.0,50.7784,50.8365,50.6718,50.759,17700.0
2010-05-28 15:40:00,52.43,52.54,52.01,52.33,41400.0,50.8075,50.9141,50.4005,50.7106,41400.0
2010-05-28 15:50:00,52.33,52.35,51.86,51.87,47600.0,50.7106,50.73,50.2551,50.2648,47600.0
2010-06-01 09:30:00,51.49,51.49,50.53,50.99,13500.0,49.8966,49.8966,48.9663,49.412,13500.0
2010-06-01 09:40:00,51.09,51.56,51.06,51.42,14000.0,49.5089,49.9644,49.4799,49.8287,14000.0
2010-06-01 09:50:00,51.47,51.6,51.31,51.42,12700.0,49.8772,50.0032,49.7221,49.8287,12700.0
2010-06-01 10:00:00,51.43,51.98,51.36,51.71,15100.0,49.8384,50.3714,49.7706,50.1098,15100.0
2010-06-01 10:10:00,51.4,51.6,51.34,51.52,6500.0,49.8094,50.0032,49.7512,49.9256,6500.0
2010-06-01 10:20:00,51.52,52.04,51.52,51.83,25100.0,49.9256,50.4295,49.9256,50.226,25100.0
2010-06-01 10:30:00,51.84,52.17,51.84,51.91,18100.0,50.2357,50.5555,50.2357,50.3036,18100.0
2010-06-01 10:40:00,51.8,51.87,51.7,51.75,4600.0,50.197,50.2648,50.1001,50.1485,4600.0
2010-06-01 10:50:00,51.73,51.73,51.53,51.66,11800.0,50.1291,50.1291,49.9353,50.0613,11800.0
2010-06-01 11:00:00,51.5,51.54,51.35,51.42,12500.0,49.9063,49.945,49.7609,49.8287,12500.0
2010-06-01 11:10:00,51.42,51.43,51.09,51.26,13300.0,49.8287,49.8384,49.5089,49.6737,13300.0
2010-06-01 11:20:00,51.31,51.36,51.27,51.29,7000.0,49.7221,49.7706,49.6834,49.7028,7000.0
2010-06-01 11:30:00,51.31,51.46,51.23,51.24,11600.0,49.7221,49.8675,49.6446,49.6543,11600.0
2010-06-01 11:40:00,51.22,51.27,51.15,51.27,21300.0,49.6349,49.6834,49.5671,49.6834,21300.0
2010-06-01 11:50:00,51.27,51.42,51.18,51.33,21300.0,49.6834,49.8287,49.5962,49.7415,21300.0
2010-06-01 12:00:00,51.31,51.68,51.31,51.51,22700.0,49.7221,50.0807,49.7221,49.9159,22700.0
2010-06-01 12:10:00,51.48,51.63,51.48,51.53,6500.0,49.8869,50.0322,49.8869,49.9353,6500.0
2010-06-01 12:20:00,51.62,51.96,51.56,51.88,20000.0,50.0225,50.352,49.9644,50.2745,20000.0
2010-06-01 12:30:00,51.89,51.98,51.69,51.74,40700.0,50.2842,50.3714,50.0904,50.1388,40700.0
2010-06-01 12:40:00,51.74,51.77,51.61,51.63,5800.0,50.1388,50.1679,50.0129,50.0322,5800.0
2010-06-01 12:50:00,51.66,51.75,51.64,51.65,9700.0,50.0613,50.1485,50.0419,50.0516,9700.0
2010-06-01 13:00:00,51.65,51.94,51.65,51.91,9600.0,50.0516,50.3326,50.0516,50.3036,9600.0
2010-06-01 13:10:00,51.91,52.25,51.91,52.21,16400.0,50.3036,50.633,50.3036,50.5943,16400.0
2010-06-01 13:20:00,52.19,52.33,52.16,52.31,7200.0,50.5749,50.7106,50.5458,50.6912,7200.0
2010-06-01 13:30:00,52.33,52.39,52.15,52.24,11200.0,50.7106,50.7687,50.5361,50.6234,11200.0
2010-06-01 13:40:00,52.23,52.25,51.96,52.06,11900.0,50.6137,50.633,50.352,50.4489,11900.0
2010-06-01 13:50:00,52.03,52.03,51.59,51.66,14300.0,50.4199,50.4199,49.9935,50.0613,14300.0
2010-06-01 14:00:00,51.61,51.77,51.47,51.5,15400.0,50.0129,50.1679,49.8772,49.9063,15400.0
2010-06-01 14:10:00,51.57,51.8,51.57,51.7,7100.0,49.9741,50.197,49.9741,50.1001,7100.0
2010-06-01 14:20:00,51.73,51.98,51.67,51.8,13900.0,50.1291,50.3714,50.071,50.197,13900.0
2010-06-01 14:30:00,51.79,52.03,51.75,51.75,15600.0,50.1873,50.4199,50.1485,50.1485,15600.0
2010-06-01 14:40:00,51.75,51.87,51.64,51.83,14900.0,50.1485,50.2648,50.0419,50.226,14900.0
2010-06-01 14:50:00,51.85,51.86,51.47,51.68,23300.0,50.2454,50.2551,49.8772,50.0807,23300.0
2010-06-01 15:00:00,51.71,51.79,51.53,51.53,10400.0,50.1098,50.1873,49.9353,49.9353,10400.0
2010-06-01 15:10:00,51.53,51.74,51.41,51.41,16100.0,49.9353,50.1388,49.819,49.819,16100.0
2010-06-01 15:20:00,51.42,51.53,51.12,51.43,37700.0,49.8287,49.9353,49.538,49.8384,37700.0
2010-06-01 15:30:00,51.45,51.74,51.31,51.61,17400.0,49.8578,50.1388,49.7221,50.0129,17400.0
2010-06-01 15:40:00,51.62,51.67,51.29,51.42,30500.0,50.0225,50.071,49.7028,49.8287,30500.0
2010-06-01 15:50:00,51.42,51.42,51.01,51.01,70400.0,49.8287,49.8287,49.4314,49.4314,70400.0
2010-06-02 09:30:00,51.1,51.45,50.73,50.94,35500.0,49.5186,49.8578,49.1601,49.3636,35500.0
2010-06-02 09:40:00,50.91,50.98,50.7,50.87,4900.0,49.3345,49.4023,49.131,49.2958,4900.0
2010-06-02 09:50:00,50.87,50.9,50.74,50.89,4600.0,49.2958,49.3248,49.1698,49.3151,4600.0
2010-06-02 10:00:00,50.9,51.22,50.63,50.95,11500.0,49.3248,49.6349,49.0632,49.3733,11500.0
2010-06-02 10:10:00,51.0,51.34,50.97,51.33,15700.0,49.4217,49.7512,49.3927,49.7415,15700.0
2010-06-02 10:20:00,51.38,51.59,51.38,51.47,5200.0,49.79,49.9935,49.79,49.8772,5200.0
2010-06-02 10:30:00,51.48,52.05,51.48,51.96,8400.0,49.8869,50.4392,49.8869,50.352,8400.0
2010-06-02 10:40:00,51.97,51.97,51.61,51.77,5900.0,50.3617,50.3617,50.0129,50.1679,5900.0
2010-06-02 10:50:00,51.72,51.95,51.65,51.93,7700.0,50.1194,50.3423,50.0516,50.3229,7700.0
2010-06-02 11:00:00,51.95,52.0,51.82,51.95,8600.0,50.3423,50.3908,50.2164,50.3423,8600.0
2010-06-02 11:10:00,51.95,51.96,51.67,51.67,4300.0,50.3423,50.352,50.071,50.071,4300.0
2010-06-02 11:20:00,51.7,51.88,51.67,51.76,2600.0,50.1001,50.2745,50.071,50.1582,2600.0
2010-06-02 11:30:00,51.73,51.76,51.59,51.59,7200.0,50.1291,50.1582,49.9935,49.9935,7200.0
2010-06-02 11:40:00,51.57,51.82,51.57,51.81,8200.0,49.9741,50.2164,49.9741,50.2067,8200.0
2010-06-02 11:50:00,51.82,52.12,51.82,52.1,8800.0,50.2164,50.5071,50.2164,50.4877,8800.0
2010-06-02 12:00:00,52.11,52.26,52.07,52.25,5400.0,50.4974,50.6427,50.4586,50.633,5400.0
2010-06-02 12:10:00,52.2,52.22,52.07,52.2,5700.0,50.5846,50.604,50.4586,50.5846,5700.0
2010-06-02 12:20:00,52.2,52.24,52.17,52.2,2100.0,50.5846,50.6234,50.5555,50.5846,2100.0
2010-06-02 12:30:00,52.23,52.26,52.17,52.17,1400.0,50.6137,50.6427,50.5555,50.5555,1400.0
2010-06-02 12:40:00,52.18,52.25,52.18,52.2,8600.0,50.5652,50.633,50.5652,50.5846,8600.0
2010-06-02 12:50:00,52.18,52.3,52.18,52.25,3500.0,50.5652,50.6815,50.5652,50.633,3500.0
2010-06-02 13:00:00,52.25,52.36,52.25,52.32,3200.0,50.633,50.7396,50.633,50.7009,3200.0
2010-06-02 13:10:00,52.3,52.33,52.25,52.32,5200.0,50.6815,50.7106,50.633,50.7009,5200.0
2010-06-02 13:20:00,52.28,52.29,52.24,52.25,11300.0,50.6621,50.6718,50.6234,50.633,11300.0
2010-06-02 13:30:00,52.23,52.42,52.23,52.42,6500.0,50.6137,50.7978,50.6137,50.7978,6500.0
2010-06-02 13:40:00,52.41,52.82,52.41,52.46,20100.0,50.7881,51.1854,50.7881,50.8365,20100.0
2010-06-02 13:50:00,52.41,52.48,52.35,52.4,3900.0,50.7881,50.8559,50.73,50.7784,3900.0
2010-06-02 14:00:00,52.36,52.45,52.25,52.45,4200.0,50.7396,50.8269,50.633,50.8269,4200.0
2010-06-02 14:10:00,52.43,52.46,52.25,52.25,10800.0,50.8075,50.8365,50.633,50.633,10800.0
2010-06-02 14:20:00,52.25,52.39,52.25,52.36,8500.0,50.633,50.7687,50.633,50.7396,8500.0
2010-06-02 14:30:00,52.32,52.39,52.3,52.38,5700.0,50.7009,50.7687,50.6815,50.759,5700.0
2010-06-02 14:40:00,52.34,52.88,52.33,52.72,17100.0,50.7203,51.2435,50.7106,51.0885,17100.0
2010-06-02 14:50:00,52.72,52.98,52.72,52.9,8100.0,51.0885,51.3405,51.0885,51.2629,8100.0
2010-06-02 15:00:00,52.87,53.0,52.76,52.91,12600.0,51.2339,51.3598,51.1273,51.2726,12600.0
2010-06-02 15:10:00,52.9,53.17,52.81,52.99,18500.0,51.2629,51.5246,51.1757,51.3501,18500.0
2010-06-02 15:20:00,52.98,53.25,52.84,53.15,13600.0,51.3405,51.6021,51.2048,51.5052,13600.0
2010-06-02 15:30:00,53.15,53.19,52.83,52.91,21100.0,51.5052,51.544,51.1951,51.2726,21100.0
2010-06-02 15:40:00,52.94,53.03,52.81,52.88,14900.0,51.3017,51.3889,51.1757,51.2435,14900.0
2010-06-02 15:50:00,52.94,53.29,52.94,53.29,25400.0,51.3017,51.6409,51.3017,51.6409,25400.0
2010-06-03 09:30:00,54.53,55.48,54.39,54.85,77200.0,52.8425,53.7631,52.7068,53.1526,77200.0
2010-06-03 09:40:00,54.8,55.31,54.71,55.31,23800.0,53.1041,53.5983,53.0169,53.5983,23800.0
2010-06-03 09:50:00,55.31,55.46,54.85,55.15,66900.0,53.5983,53.7437,53.1526,53.4433,66900.0
2010-06-03 10:00:00,55.1,55.21,54.81,54.99,17100.0,53.3948,53.5014,53.1138,53.2883,17100.0
2010-06-03 10:10:00,55.1,55.16,54.97,55.0,11100.0,53.3948,53.453,53.2689,53.2979,11100.0
2010-06-03 10:20:00,54.98,55.02,54.82,54.93,16600.0,53.2786,53.3173,53.1235,53.2301,16600.0
2010-06-03 10:30:00,54.85,54.97,54.67,54.83,15500.0,53.1526,53.2689,52.9782,53.1332,15500.0
2010-06-03 10:40:00,54.82,54.92,54.71,54.89,15500.0,53.1235,53.2204,53.0169,53.1913,15500.0
2010-06-03 10:50:00,54.85,54.97,54.75,54.96,12000.0,53.1526,53.2689,53.0557,53.2592,12000.0
2010-06-03 11:00:00,54.95,55.2,54.8,55.16,25000.0,53.2495,53.4918,53.1041,53.453,25000.0
2010-06-03 11:10:00,55.16,55.17,54.95,54.99,4800.0,53.453,53.4627,53.2495,53.2883,4800.0
2010-06-03 11:20:00,55.02,55.12,54.87,55.03,9800.0,53.3173,53.4142,53.172,53.327,9800.0
2010-06-03 11:30:00,54.99,55.18,54.79,55.14,9000.0,53.2883,53.4724,53.0944,53.4336,9000.0
2010-06-03 11:40:00,55.19,55.24,55.01,55.21,6900.0,53.4821,53.5305,53.3076,53.5014,6900.0
2010-06-03 11:50:00,55.24,55.35,55.07,55.2,21400.0,53.5305,53.6371,53.3658,53.4918,21400.0
2010-06-03 12:00:00,55.19,55.27,54.72,54.8,12200.0,53.4821,53.5596,53.0266,53.1041,12200.0
2010-06-03 12:10:00,54.78,54.85,54.55,54.58,12300.0,53.0848,53.1526,52.8619,52.8909,12300.0
2010-06-03 12:20:00,54.56,54.56,54.04,54.11,21000.0,52.8716,52.8716,52.3677,52.4355,21000.0
2010-06-03 12:30:00,54.16,54.34,54.03,54.34,6900.0,52.4839,52.6584,52.358,52.6584,6900.0
2010-06-03 12:40:00,54.33,54.42,54.25,54.3,2100.0,52.6487,52.7359,52.5712,52.6196,2100.0
2010-06-03 12:50:00,54.31,54.33,54.15,54.25,5000.0,52.6293,52.6487,52.4742,52.5712,5000.0
2010-06-03 13:00:00,54.43,54.61,54.38,54.56,3600.0,52.7456,52.92,52.6971,52.8716,3600.0
2010-06-03 13:10:00,54.58,54.59,54.43,54.45,6300.0,52.8909,52.9006,52.7456,52.765,6300.0
2010-06-03 13:20:00,54.44,54.5,54.25,54.27,5400.0,52.7553,52.8134,52.5712,52.5905,5400.0
2010-06-03 13:30:00,54.35,54.68,54.2,54.33,20300.0,52.6681,52.9878,52.5227,52.6487,20300.0
2010-06-03 13:40:00,54.37,54.68,54.37,54.52,6200.0,52.6874,52.9878,52.6874,52.8328,6200.0
2010-06-03 13:50:00,54.53,54.57,54.45,54.45,9300.0,52.8425,52.8812,52.765,52.765,9300.0
2010-06-03 14:00:00,54.46,54.79,54.44,54.79,4600.0,52.7747,53.0944,52.7553,53.0944,4600.0
2010-06-03 14:10:00,54.87,55.0,54.76,54.83,8700.0,53.172,53.2979,53.0654,53.1332,8700.0
2010-06-03 14:20:00,54.81,55.1,54.76,55.04,13900.0,53.1138,53.3948,53.0654,53.3367,13900.0
2010-06-03 14:30:00,54.97,55.39,54.79,55.35,15800.0,53.2689,53.6759,53.0944,53.6371,15800.0
2010-06-03 14:40:00,55.35,55.35,55.17,55.26,18400.0,53.6371,53.6371,53.4627,53.5499,18400.0
2010-06-03 14:50:00,55.26,55.33,55.17,55.23,17700.0,53.5499,53.6177,53.4627,53.5208,17700.0
2010-06-03 15:00:00,55.27,55.3,55.1,55.25,25400.0,53.5596,53.5887,53.3948,53.5402,25400.0
2010-06-03 15:10:00,55.21,55.3,55.08,55.16,24100.0,53.5014,53.5887,53.3755,53.453,24100.0
2010-06-03 15:20:00,55.19,55.69,55.19,55.63,30300.0,53.4821,53.9666,53.4821,53.9084,30300.0
2010-06-03 15:30:00,55.6,56.13,55.39,55.95,74300.0,53.8794,54.393,53.6759,54.2185,74300.0
2010-06-03 15:40:00,55.95,56.16,55.39,55.57,74800.0,54.2185,54.422,53.6759,53.8503,74800.0
2010-06-03 15:50:00,55.55,56.06,55.46,55.98,58800.0,53.8309,54.3251,53.7437,54.2476,58800.0
2010-06-04 09:30:00,54.59,54.98,54.05,54.25,39400.0,52.9006,53.2786,52.3773,52.5712,39400.0
2010-06-04 09:40:00,54.11,54.77,54.03,54.76,37700.0,52.4355,53.0751,52.358,53.0654,37700.0
2010-06-04 09:50:00,54.78,55.16,54.75,54.95,16700.0,53.0848,53.453,53.0557,53.2495,16700.0
2010-06-04 10:00:00,54.91,55.1,54.87,55.1,8000.0,53.2107,53.3948,53.172,53.3948,8000.0
2010-06-04 10:10:00,55.11,55.34,55.09,55.34,6000.0,53.4045,53.6274,53.3852,53.6274,6000.0
2010-06-04 10:20:00,55.39,55.94,55.26,55.83,24300.0,53.6759,54.2089,53.5499,54.1023,24300.0
2010-06-04 10:30:00,55.8,55.9,55.6,55.63,15900.0,54.0732,54.1701,53.8794,53.9084,15900.0
2010-06-04 10:40:00,55.6,55.68,55.3,55.51,26600.0,53.8794,53.9569,53.5887,53.7922,26600.0
2010-06-04 10:50:00,55.48,55.65,55.46,55.47,20800.0,53.7631,53.9278,53.7437,53.7534,20800.0
2010-06-04 11:00:00,55.46,55.63,55.29,55.63,16000.0,53.7437,53.9084,53.579,53.9084,16000.0
2010-06-04 11:10:00,55.61,55.67,55.44,55.5,20400.0,53.8891,53.9472,53.7243,53.7825,20400.0
2010-06-04 11:20:00,55.55,55.55,55.18,55.18,15000.0,53.8309,53.8309,53.4724,53.4724,15000.0
2010-06-04 11:30:00,55.22,55.61,55.15,55.56,16200.0,53.5111,53.8891,53.4433,53.8406,16200.0
2010-06-04 11:40:00,55.49,55.56,55.25,55.27,19900.0,53.7728,53.8406,53.5402,53.5596,19900.0
2010-06-04 11:50:00,55.2,55.2,54.81,54.84,13300.0,53.4918,53.4918,53.1138,53.1429,13300.0
2010-06-04 12:00:00,54.83,54.87,54.25,54.29,10800.0,53.1332,53.172,52.5712,52.6099,10800.0
2010-06-04 12:10:00,54.28,54.95,54.28,54.83,8000.0,52.6002,53.2495,52.6002,53.1332,8000.0
2010-06-04 12:20:00,54.73,55.0,54.6,54.9,34100.0,53.0363,53.2979,52.9103,53.201,34100.0
2010-06-04 12:30:00,54.91,55.05,54.8,54.91,4100.0,53.2107,53.3464,53.1041,53.2107,4100.0
2010-06-04 12:40:00,54.96,55.0,54.79,54.93,6000.0,53.2592,53.2979,53.0944,53.2301,6000.0
2010-06-04 12:50:00,54.92,55.09,54.92,55.09,3100.0,53.2204,53.3852,53.2204,53.3852,3100.0
2010-06-04 13:00:00,55.15,55.31,55.04,55.23,10900.0,53.4433,53.5983,53.3367,53.5208,10900.0
2010-06-04 13:10:00,55.19,55.19,54.78,54.98,7500.0,53.4821,53.4821,53.0848,53.2786,7500.0
2010-06-04 13:20:00,54.9,55.0,54.77,54.94,11000.0,53.201,53.2979,53.0751,53.2398,11000.0
2010-06-04 13:30:00,54.94,55.03,54.79,54.8,18200.0,53.2398,53.327,53.0944,53.1041,18200.0
2010-06-04 13:40:00,54.82,55.0,54.74,54.79,19100.0,53.1235,53.2979,53.046,53.0944,19100.0
2010-06-04 13:50:00,54.77,54.98,54.59,54.88,29000.0,53.0751,53.2786,52.9006,53.1817,29000.0
2010-06-04 14:00:00,54.85,54.98,54.59,54.75,14400.0,53.1526,53.2786,52.9006,53.0557,14400.0
2010-06-04 14:10:00,54.67,54.83,54.5,54.63,11700.0,52.9782,53.1332,52.8134,52.9394,11700.0
2010-06-04 14:20:00,54.63,55.0,54.47,54.54,27600.0,52.9394,53.2979,52.7843,52.8522,27600.0
2010-06-04 14:30:00,54.53,54.53,54.24,54.35,13200.0,52.8425,52.8425,52.5615,52.6681,13200.0
2010-06-04 14:40:00,54.3,54.37,53.85,53.89,24400.0,52.6196,52.6874,52.1835,52.2223,24400.0
2010-06-04 14:50:00,53.92,54.21,53.82,54.2,17500.0,52.2514,52.5324,52.1545,52.5227,17500.0
2010-06-04 15:00:00,54.17,54.26,53.86,54.24,38200.0,52.4936,52.5808,52.1932,52.5615,38200.0
2010-06-04 15:10:00,54.24,54.44,54.12,54.32,16000.0,52.5615,52.7553,52.4452,52.639,16000.0
2010-06-04 15:20:00,54.32,54.41,53.96,53.99,14900.0,52.639,52.7262,52.2901,52.3192,14900.0
2010-06-04 15:30:00,54.0,54.09,53.75,53.78,48600.0,52.3289,52.4161,52.0866,52.1157,48600.0
2010-06-04 15:40:00,53.82,54.14,53.46,54.03,38400.0,52.1545,52.4646,51.8056,52.358,38400.0
2010-06-04 15:50:00,54.02,54.13,53.83,54.05,53800.0,52.3483,52.4549,52.1642,52.3773,53800.0
2010-06-07 09:30:00,53.33,54.0,52.9,52.98,59600.0,51.6796,52.3289,51.2629,51.3405,59600.0
2010-06-07 09:40:00,53.02,53.02,51.8,52.66,52500.0,51.3792,51.3792,50.197,51.0304,52500.0
2010-06-07 09:50:00,52.66,53.08,52.62,52.62,16300.0,51.0304,51.4374,50.9916,50.9916,16300.0
2010-06-07 10:00:00,52.62,52.63,52.33,52.5,13700.0,50.9916,51.0013,50.7106,50.8753,13700.0
2010-06-07 10:10:00,52.44,52.55,52.1,52.13,27300.0,50.8172,50.9238,50.4877,50.5168,27300.0
2010-06-07 10:20:00,52.11,52.23,51.52,51.66,29500.0,50.4974,50.6137,49.9256,50.0613,29500.0
2010-06-07 10:30:00,51.81,51.84,51.09,51.17,31200.0,50.2067,50.2357,49.5089,49.5865,31200.0
2010-06-07 10:40:00,51.12,51.42,50.94,51.0,22500.0,49.538,49.8287,49.3636,49.4217,22500.0
2010-06-07 10:50:00,51.0,51.13,50.52,50.85,57500.0,49.4217,49.5477,48.9566,49.2764,57500.0
2010-06-07 11:00:00,50.84,51.2,50.76,51.11,14800.0,49.2667,49.6155,49.1892,49.5283,14800.0
2010-06-07 11:10:00,51.12,51.2,50.81,51.01,10400.0,49.538,49.6155,49.2376,49.4314,10400.0
2010-06-07 11:20:00,51.07,51.14,50.75,51.02,11300.0,49.4896,49.5574,49.1795,49.4411,11300.0
2010-06-07 11:30:00,51.01,51.46,50.94,51.21,18500.0,49.4314,49.8675,49.3636,49.6252,18500.0
2010-06-07 11:40:00,51.02,51.45,50.97,51.32,12400.0,49.4411,49.8578,49.3927,49.7318,12400.0
2010-06-07 11:50:00,51.41,51.76,51.41,51.63,10000.0,49.819,50.1582,49.819,50.0322,10000.0
2010-06-07 12:00:00,51.64,52.11,51.53,51.88,9600.0,50.0419,50.4974,49.9353,50.2745,9600.0
2010-06-07 12:10:00,51.87,51.94,51.64,51.8,6700.0,50.2648,50.3326,50.0419,50.197,6700.0
2010-06-07 12:20:00,51.8,51.95,51.6,51.67,5200.0,50.197,50.3423,50.0032,50.071,5200.0
2010-06-07 12:30:00,51.67,51.99,51.65,51.91,4600.0,50.071,50.3811,50.0516,50.3036,4600.0
2010-06-07 12:40:00,51.95,52.11,51.37,51.55,19100.0,50.3423,50.4974,49.7803,49.9547,19100.0
2010-06-07 12:50:00,51.59,51.77,51.5,51.7,4000.0,49.9935,50.1679,49.9063,50.1001,4000.0
2010-06-07 13:00:00,51.64,51.67,51.4,51.5,8500.0,50.0419,50.071,49.8094,49.9063,8500.0
2010-06-07 13:10:00,51.45,51.67,51.45,51.65,4000.0,49.8578,50.071,49.8578,50.0516,4000.0
2010-06-07 13:20:00,51.66,52.05,51.66,52.01,10200.0,50.0613,50.4392,50.0613,50.4005,10200.0
2010-06-07 13:30:00,52.01,52.12,51.89,51.95,6700.0,50.4005,50.5071,50.2842,50.3423,6700.0
2010-06-07 13:40:00,51.87,51.9,51.6,51.6,9600.0,50.2648,50.2939,50.0032,50.0032,9600.0
2010-06-07 13:50:00,51.48,51.56,51.36,51.56,3700.0,49.8869,49.9644,49.7706,49.9644,3700.0
2010-06-07 14:00:00,51.53,51.71,51.37,51.49,11200.0,49.9353,50.1098,49.7803,49.8966,11200.0
2010-06-07 14:10:00,51.48,51.48,51.11,51.2,5600.0,49.8869,49.8869,49.5283,49.6155,5600.0
2010-06-07 14:20:00,51.25,51.28,51.02,51.24,13700.0,49.664,49.6931,49.4411,49.6543,13700.0
2010-06-07 14:30:00,51.2,51.24,50.96,51.24,21800.0,49.6155,49.6543,49.383,49.6543,21800.0
2010-06-07 14:40:00,51.23,51.26,50.97,51.1,24500.0,49.6446,49.6737,49.3927,49.5186,24500.0
2010-06-07 14:50:00,51.12,51.18,51.0,51.06,18000.0,49.538,49.5962,49.4217,49.4799,18000.0
2010-06-07 15:00:00,51.04,51.52,51.03,51.38,24500.0,49.4605,49.9256,49.4508,49.79,24500.0
2010-06-07 15:10:00,51.41,51.47,51.17,51.21,21800.0,49.819,49.8772,49.5865,49.6252,21800.0
2010-06-07 15:20:00,51.16,51.19,50.9,51.01,37100.0,49.5768,49.6058,49.3248,49.4314,37100.0
2010-06-07 15:30:00,50.95,51.21,50.93,51.14,22600.0,49.3733,49.6252,49.3539,49.5574,22600.0
2010-06-07 15:40:00,51.15,51.25,50.86,51.0,33500.0,49.5671,49.664,49.2861,49.4217,33500.0
2010-06-07 15:50:00,51.06,51.17,50.93,51.04,52400.0,49.4799,49.5865,49.3539,49.4605,52400.0
2010-06-08 09:30:00,51.15,52.55,51.13,51.42,30000.0,49.5671,50.9238,49.5477,49.8287,30000.0
2010-06-08 09:40:00,51.28,51.29,50.75,50.75,7200.0,49.6931,49.7028,49.1795,49.1795,7200.0
2010-06-08 09:50:00,50.75,50.81,50.04,50.26,35400.0,49.1795,49.2376,48.4914,48.7046,35400.0
2010-06-08 10:00:00,50.25,50.8,50.0,50.8,19500.0,48.6949,49.2279,48.4527,49.2279,19500.0
2010-06-08 10:10:00,50.73,50.8,50.2,50.31,18400.0,49.1601,49.2279,48.6465,48.7531,18400.0
2010-06-08 10:20:00,50.32,50.6,50.19,50.43,12200.0,48.7628,49.0341,48.6368,48.8694,12200.0
2010-06-08 10:30:00,50.37,50.5,50.2,50.25,8300.0,48.8112,48.9372,48.6465,48.6949,8300.0
2010-06-08 10:40:00,50.24,50.27,50.03,50.2,14200.0,48.6852,48.7143,48.4817,48.6465,14200.0
2010-06-08 10:50:00,50.23,50.38,50.02,50.38,19400.0,48.6756,48.8209,48.4721,48.8209,19400.0
2010-06-08 11:00:00,50.39,50.49,50.06,50.08,23800.0,48.8306,48.9275,48.5108,48.5302,23800.0
2010-06-08 11:10:00,50.25,50.47,50.05,50.41,5900.0,48.6949,48.9081,48.5011,48.85,5900.0
2010-06-08 11:20:00,50.41,50.94,50.41,50.74,6300.0,48.85,49.3636,48.85,49.1698,6300.0
2010-06-08 11:30:00,50.74,51.27,50.74,51.25,20400.0,49.1698,49.6834,49.1698,49.664,20400.0
2010-06-08 11:40:00,51.18,51.18,50.78,50.92,5500.0,49.5962,49.5962,49.2085,49.3442,5500.0
2010-06-08 11:50:00,50.86,51.43,50.86,51.23,18500.0,49.2861,49.8384,49.2861,49.6446,18500.0
2010-06-08 12:00:00,51.35,51.35,50.75,50.75,16300.0,49.7609,49.7609,49.1795,49.1795,16300.0
2010-06-08 12:10:00,50.92,50.97,50.68,50.79,19500.0,49.3442,49.3927,49.1116,49.2182,19500.0
2010-06-08 12:20:00,50.75,50.87,50.63,50.69,4500.0,49.1795,49.2958,49.0632,49.1213,4500.0
2010-06-08 12:30:00,50.74,50.84,50.61,50.7,9600.0,49.1698,49.2667,49.0438,49.131,9600.0
2010-06-08 12:40:00,50.7,50.81,50.66,50.66,10800.0,49.131,49.2376,49.0923,49.0923,10800.0
2010-06-08 12:50:00,50.76,51.15,50.76,51.11,2200.0,49.1892,49.5671,49.1892,49.5283,2200.0
2010-06-08 13:00:00,51.15,51.38,50.96,51.06,10100.0,49.5671,49.79,49.383,49.4799,10100.0
2010-06-08 13:10:00,50.99,51.01,50.85,50.92,7000.0,49.412,49.4314,49.2764,49.3442,7000.0
2010-06-08 13:20:00,50.99,51.13,50.77,50.87,2500.0,49.412,49.5477,49.1988,49.2958,2500.0
2010-06-08 13:30:00,50.89,50.92,50.55,50.68,3700.0,49.3151,49.3442,48.9857,49.1116,3700.0
2010-06-08 13:40:00,50.71,50.75,50.27,50.34,9500.0,49.1407,49.1795,48.7143,48.7822,9500.0
2010-06-08 13:50:00,50.33,50.6,50.31,50.47,6500.0,48.7725,49.0341,48.7531,48.9081,6500.0
2010-06-08 14:00:00,50.49,50.78,50.47,50.71,12400.0,48.9275,49.2085,48.9081,49.1407,12400.0
2010-06-08 14:10:00,50.71,50.83,50.61,50.83,10900.0,49.1407,49.257,49.0438,49.257,10900.0
2010-06-08 14:20:00,50.83,51.01,50.63,51.0,21800.0,49.257,49.4314,49.0632,49.4217,21800.0
2010-06-08 14:30:00,51.01,51.12,50.86,50.92,6800.0,49.4314,49.538,49.2861,49.3442,6800.0
2010-06-08 14:40:00,50.96,51.22,50.9,50.94,4600.0,49.383,49.6349,49.3248,49.3636,4600.0
2010-06-08 14:50:00,50.92,50.96,50.69,50.83,2500.0,49.3442,49.383,49.1213,49.257,2500.0
2010-06-08 15:00:00,50.82,51.01,50.63,50.92,8000.0,49.2473,49.4314,49.0632,49.3442,8000.0
2010-06-08 15:10:00,51.03,51.04,50.48,50.59,8000.0,49.4508,49.4605,48.9178,49.0244,8000.0
2010-06-08 15:20:00,50.68,51.0,50.68,50.89,20200.0,49.1116,49.4217,49.1116,49.3151,20200.0
2010-06-08 15:30:00,50.88,51.17,50.77,51.17,28900.0,49.3054,49.5865,49.1988,49.5865,28900.0
2010-06-08 15:40:00,51.15,51.58,51.06,51.51,27600.0,49.5671,49.9838,49.4799,49.9159,27600.0
2010-06-08 15:50:00,51.45,51.7,51.4,51.65,38200.0,49.8578,50.1001,49.8094,50.0516,38200.0
2010-06-09 09:30:00,52.4,53.28,51.92,53.06,19800.0,50.7784,51.6312,50.3133,51.418,19800.0
2010-06-09 09:40:00,53.12,53.44,52.62,52.63,24400.0,51.4761,51.7862,50.9916,51.0013,24400.0
2010-06-09 09:50:00,52.69,52.86,52.46,52.72,21500.0,51.0594,51.2242,50.8365,51.0885,21500.0
2010-06-09 10:00:00,52.7,52.73,52.01,52.2,12200.0,51.0691,51.0982,50.4005,50.5846,12200.0
2010-06-09 10:10:00,52.17,52.85,52.16,52.83,15900.0,50.5555,51.2145,50.5458,51.1951,15900.0
2010-06-09 10:20:00,52.78,52.95,52.78,52.87,11500.0,51.1466,51.3114,51.1466,51.2339,11500.0
2010-06-09 10:30:00,52.85,53.01,52.55,52.55,12000.0,51.2145,51.3695,50.9238,50.9238,12000.0
2010-06-09 10:40:00,52.51,53.24,52.4,53.17,17000.0,50.885,51.5924,50.7784,51.5246,17000.0
2010-06-09 10:50:00,53.18,53.45,53.13,53.45,19700.0,51.5343,51.7959,51.4858,51.7959,19700.0
2010-06-09 11:00:00,53.43,54.0,53.28,53.92,23300.0,51.7765,52.3289,51.6312,52.2514,23300.0
2010-06-09 11:10:00,53.9,54.03,53.79,53.92,13100.0,52.232,52.358,52.1254,52.2514,13100.0
2010-06-09 11:20:00,53.98,54.64,53.97,54.39,21700.0,52.3095,52.9491,52.2998,52.7068,21700.0
2010-06-09 11:30:00,54.32,54.38,54.08,54.18,6400.0,52.639,52.6971,52.4064,52.5033,6400.0
2010-06-09 11:40:00,54.17,54.19,53.79,53.79,7300.0,52.4936,52.513,52.1254,52.1254,7300.0
2010-06-09 11:50:00,53.84,54.05,53.79,53.91,14000.0,52.1738,52.3773,52.1254,52.2417,14000.0
2010-06-09 12:00:00,53.85,53.97,53.85,53.94,5500.0,52.1835,52.2998,52.1835,52.2707,5500.0
2010-06-09 12:10:00,53.99,54.25,53.93,54.21,7100.0,52.3192,52.5712,52.2611,52.5324,7100.0
2010-06-09 12:20:00,54.24,54.36,54.21,54.29,3900.0,52.5615,52.6777,52.5324,52.6099,3900.0
2010-06-09 12:30:00,54.29,54.29,53.97,54.02,12300.0,52.6099,52.6099,52.2998,52.3483,12300.0
2010-06-09 12:40:00,54.01,54.39,53.95,54.39,9500.0,52.3386,52.7068,52.2804,52.7068,9500.0
2010-06-09 12:50:00,54.34,54.64,54.07,54.3,27700.0,52.6584,52.9491,52.3967,52.6196,27700.0
2010-06-09 13:00:00,54.3,54.49,54.3,54.44,7500.0,52.6196,52.8037,52.6196,52.7553,7500.0
2010-06-09 13:10:00,54.46,54.83,54.45,54.8,18600.0,52.7747,53.1332,52.765,53.1041,18600.0
2010-06-09 13:20:00,54.8,54.82,54.35,54.35,6000.0,53.1041,53.1235,52.6681,52.6681,6000.0
2010-06-09 13:30:00,54.36,54.39,54.11,54.35,10500.0,52.6777,52.7068,52.4355,52.6681,10500.0
2010-06-09 13:40:00,54.35,54.5,54.17,54.44,5300.0,52.6681,52.8134,52.4936,52.7553,5300.0
2010-06-09 13:50:00,54.42,54.6,54.28,54.54,10400.0,52.7359,52.9103,52.6002,52.8522,10400.0
2010-06-09 14:00:00,54.48,54.66,54.2,54.25,12200.0,52.794,52.9685,52.5227,52.5712,12200.0
2010-06-09 14:10:00,54.24,54.58,54.17,54.4,8300.0,52.5615,52.8909,52.4936,52.7165,8300.0
2010-06-09 14:20:00,54.35,54.45,54.11,54.45,9300.0,52.6681,52.765,52.4355,52.765,9300.0
2010-06-09 14:30:00,54.45,54.57,54.25,54.29,8000.0,52.765,52.8812,52.5712,52.6099,8000.0
2010-06-09 14:40:00,54.31,54.41,54.1,54.16,9700.0,52.6293,52.7262,52.4258,52.4839,9700.0
2010-06-09 14:50:00,54.16,54.16,53.6,53.65,14500.0,52.4839,52.4839,51.9413,51.9897,14500.0
2010-06-09 15:00:00,53.6,53.94,53.52,53.73,21300.0,51.9413,52.2707,51.8637,52.0672,21300.0
2010-06-09 15:10:00,53.73,53.73,53.31,53.33,23900.0,52.0672,52.0672,51.6602,51.6796,23900.0
2010-06-09 15:20:00,53.33,53.86,53.06,53.74,41300.0,51.6796,52.1932,51.418,52.0769,41300.0
2010-06-09 15:30:00,53.74,53.82,53.11,53.24,33300.0,52.0769,52.1545,51.4664,51.5924,33300.0
2010-06-09 15:40:00,53.23,53.45,53.11,53.21,39100.0,51.5827,51.7959,51.4664,51.5633,39100.0
2010-06-09 15:50:00,53.15,53.32,52.9,53.16,76300.0,51.5052,51.6699,51.2629,51.5149,76300.0
2010-06-10 09:30:00,54.65,55.84,54.65,55.08,45100.0,52.9588,54.1119,52.9588,53.3755,45100.0
2010-06-10 09:40:00,55.08,55.9,55.08,55.86,31100.0,53.3755,54.1701,53.3755,54.1313,31100.0
2010-06-10 09:50:00,55.86,56.1,55.5,55.67,29400.0,54.1313,54.3639,53.7825,53.9472,29400.0
2010-06-10 10:00:00,55.67,55.96,55.25,55.36,24300.0,53.9472,54.2282,53.5402,53.6468,24300.0
2010-06-10 10:10:00,55.36,55.36,55.09,55.15,20100.0,53.6468,53.6468,53.3852,53.4433,20100.0
2010-06-10 10:20:00,55.13,55.23,54.77,54.9,13600.0,53.4239,53.5208,53.0751,53.201,13600.0
2010-06-10 10:30:00,54.95,54.98,54.43,54.45,22700.0,53.2495,53.2786,52.7456,52.765,22700.0
2010-06-10 10:40:00,54.43,54.96,54.36,54.9,17000.0,52.7456,53.2592,52.6777,53.201,17000.0
2010-06-10 10:50:00,54.97,55.26,54.85,54.95,39200.0,53.2689,53.5499,53.1526,53.2495,39200.0
2010-06-10 11:00:00,54.97,55.28,54.93,55.13,19200.0,53.2689,53.5693,53.2301,53.4239,19200.0
2010-06-10 11:10:00,55.13,55.33,54.99,55.05,9500.0,53.4239,53.6177,53.2883,53.3464,9500.0
2010-06-10 11:20:00,55.04,55.23,54.99,55.14,14400.0,53.3367,53.5208,53.2883,53.4336,14400.0
2010-06-10 11:30:00,55.13,55.28,54.96,55.0,13700.0,53.4239,53.5693,53.2592,53.2979,13700.0
2010-06-10 11:40:00,55.02,55.1,54.88,55.02,15700.0,53.3173,53.3948,53.1817,53.3173,15700.0
2010-06-10 11:50:00,55.07,55.3,54.99,55.21,16900.0,53.3658,53.5887,53.2883,53.5014,16900.0
2010-06-10 12:00:00,55.21,55.27,54.64,54.92,20100.0,53.5014,53.5596,52.9491,53.2204,20100.0
2010-06-10 12:10:00,54.91,55.25,54.91,55.01,14600.0,53.2107,53.5402,53.2107,53.3076,14600.0
2010-06-10 12:20:00,55.07,55.21,54.99,55.12,15700.0,53.3658,53.5014,53.2883,53.4142,15700.0
2010-06-10 12:30:00,55.13,55.16,54.97,55.11,21000.0,53.4239,53.453,53.2689,53.4045,21000.0
2010-06-10 12:40:00,55.05,55.11,54.76,54.86,10700.0,53.3464,53.4045,53.0654,53.1623,10700.0
2010-06-10 12:50:00,54.92,55.21,54.9,55.06,10400.0,53.2204,53.5014,53.201,53.3561,10400.0
2010-06-10 13:00:00,55.05,55.15,54.88,55.0,12900.0,53.3464,53.4433,53.1817,53.2979,12900.0
2010-06-10 13:10:00,55.0,55.17,54.96,55.03,16400.0,53.2979,53.4627,53.2592,53.327,16400.0
2010-06-10 13:20:00,55.05,55.1,54.86,55.02,21200.0,53.3464,53.3948,53.1623,53.3173,21200.0
2010-06-10 13:30:00,55.02,55.16,54.95,55.15,10100.0,53.3173,53.453,53.2495,53.4433,10100.0
2010-06-10 13:40:00,55.12,55.23,55.05,55.22,21900.0,53.4142,53.5208,53.3464,53.5111,21900.0
2010-06-10 13:50:00,55.22,55.44,55.16,55.37,38500.0,53.5111,53.7243,53.453,53.6565,38500.0
2010-06-10 14:00:00,55.4,55.4,55.3,55.35,15500.0,53.6856,53.6856,53.5887,53.6371,15500.0
2010-06-10 14:10:00,55.32,55.61,55.32,55.61,52200.0,53.608,53.8891,53.608,53.8891,52200.0
2010-06-10 14:20:00,55.65,55.99,55.65,55.94,14700.0,53.9278,54.2573,53.9278,54.2089,14700.0
2010-06-10 14:30:00,55.93,56.07,55.87,55.97,23800.0,54.1992,54.3348,54.141,54.2379,23800.0
2010-06-10 14:40:00,55.93,56.11,55.86,55.96,27500.0,54.1992,54.3736,54.1313,54.2282,27500.0
2010-06-10 14:50:00,55.96,56.05,55.86,56.04,15300.0,54.2282,54.3154,54.1313,54.3058,15300.0
2010-06-10 15:00:00,56.06,56.2,55.92,56.18,33500.0,54.3251,54.4608,54.1895,54.4414,33500.0
2010-06-10 15:10:00,56.18,56.75,56.08,56.59,55000.0,54.4414,54.9938,54.3445,54.8387,55000.0
2010-06-10 15:20:00,56.59,56.86,56.43,56.5,39300.0,54.8387,55.1004,54.6837,54.7515,39300.0
2010-06-10 15:30:00,56.48,56.75,56.4,56.59,58700.0,54.7321,54.9938,54.6546,54.8387,58700.0
2010-06-10 15:40:00,56.59,56.7,56.43,56.54,72700.0,54.8387,54.9453,54.6837,54.7903,72700.0
2010-06-10 15:50:00,56.56,57.35,56.55,57.3,192700.0,54.8097,55.5752,54.8,55.5268,192700.0
2010-06-11 09:30:00,56.8,58.7,56.8,58.45,260100.0,55.0422,56.8834,55.0422,56.6412,260100.0
2010-06-11 09:40:00,58.37,58.81,57.94,57.94,76800.0,56.5637,56.99,56.147,56.147,76800.0
2010-06-11 09:50:00,58.0,58.77,57.82,58.37,44000.0,56.2051,56.9513,56.0307,56.5637,44000.0
2010-06-11 10:00:00,58.38,58.45,57.92,58.31,98300.0,56.5733,56.6412,56.1276,56.5055,98300.0
2010-06-11 10:10:00,58.41,58.41,57.72,57.9,21600.0,56.6024,56.6024,55.9338,56.1082,21600.0
2010-06-11 10:20:00,57.9,58.26,57.84,58.02,17400.0,56.1082,56.4571,56.0501,56.2245,17400.0
2010-06-11 10:30:00,58.06,58.2,57.4,57.6,32500.0,56.2632,56.3989,55.6237,55.8175,32500.0
2010-06-11 10:40:00,57.57,57.8,57.5,57.69,61100.0,55.7884,56.0113,55.7206,55.9047,61100.0
2010-06-11 10:50:00,57.7,57.7,56.81,56.81,32100.0,55.9144,55.9144,55.0519,55.0519,32100.0
2010-06-11 11:00:00,56.9,57.0,56.55,56.72,49300.0,55.1391,55.236,54.8,54.9647,49300.0
2010-06-11 11:10:00,56.83,57.12,56.77,56.92,13400.0,55.0713,55.3523,55.0132,55.1585,13400.0
2010-06-11 11:20:00,57.04,57.39,57.04,57.29,6700.0,55.2748,55.614,55.2748,55.5171,6700.0
2010-06-11 11:30:00,57.28,57.56,57.22,57.36,11800.0,55.5074,55.7787,55.4492,55.5849,11800.0
2010-06-11 11:40:00,57.38,57.5,57.35,57.37,2800.0,55.6043,55.7206,55.5752,55.5946,2800.0
2010-06-11 11:50:00,57.41,57.5,57.33,57.34,11400.0,55.6334,55.7206,55.5558,55.5655,11400.0
2010-06-11 12:00:00,57.33,57.33,57.04,57.16,7200.0,55.5558,55.5558,55.2748,55.3911,7200.0
2010-06-11 12:10:00,57.15,57.25,56.86,57.01,18300.0,55.3814,55.4783,55.1004,55.2457,18300.0
2010-06-11 12:20:00,56.96,57.0,56.85,56.99,12400.0,55.1973,55.236,55.0907,55.2264,12400.0
2010-06-11 12:30:00,56.99,57.34,56.92,57.34,15300.0,55.2264,55.5655,55.1585,55.5655,15300.0
2010-06-11 12:40:00,57.35,57.5,57.35,57.43,29100.0,55.5752,55.7206,55.5752,55.6527,29100.0
2010-06-11 12:50:00,57.43,57.5,57.38,57.4,19900.0,55.6527,55.7206,55.6043,55.6237,19900.0
2010-06-11 13:00:00,57.35,57.54,57.33,57.39,9600.0,55.5752,55.7593,55.5558,55.614,9600.0
2010-06-11 13:10:00,57.4,57.45,57.3,57.34,9800.0,55.6237,55.6721,55.5268,55.5655,9800.0
2010-06-11 13:20:00,57.37,57.43,57.25,57.38,10200.0,55.5946,55.6527,55.4783,55.6043,10200.0
2010-06-11 13:30:00,57.41,57.42,57.17,57.31,7800.0,55.6334,55.6431,55.4008,55.5365,7800.0
2010-06-11 13:40:00,57.29,57.33,57.1,57.13,10600.0,55.5171,55.5558,55.333,55.362,10600.0
2010-06-11 13:50:00,57.14,57.45,56.77,57.45,29100.0,55.3717,55.6721,55.0132,55.6721,29100.0
2010-06-11 14:00:00,57.37,57.57,57.22,57.51,11900.0,55.5946,55.7884,55.4492,55.7303,11900.0
2010-06-11 14:10:00,57.48,57.5,57.0,57.04,12600.0,55.7012,55.7206,55.236,55.2748,12600.0
2010-06-11 14:20:00,57.1,57.22,57.1,57.12,10600.0,55.333,55.4492,55.333,55.3523,10600.0
2010-06-11 14:30:00,57.13,57.3,57.12,57.2,17300.0,55.362,55.5268,55.3523,55.4299,17300.0
2010-06-11 14:40:00,57.17,57.17,56.96,57.08,27000.0,55.4008,55.4008,55.1973,55.3136,27000.0
2010-06-11 14:50:00,57.08,57.27,57.04,57.27,11500.0,55.3136,55.4977,55.2748,55.4977,11500.0
2010-06-11 15:00:00,57.25,57.46,57.21,57.35,48300.0,55.4783,55.6818,55.4396,55.5752,48300.0
2010-06-11 15:10:00,57.35,57.48,57.29,57.47,22900.0,55.5752,55.7012,55.5171,55.6915,22900.0
2010-06-11 15:20:00,57.42,57.64,57.41,57.47,35800.0,55.6431,55.8562,55.6334,55.6915,35800.0
2010-06-11 15:30:00,57.42,57.65,57.4,57.59,30300.0,55.6431,55.8659,55.6237,55.8078,30300.0
2010-06-11 15:40:00,57.6,57.67,57.45,57.6,63500.0,55.8175,55.8853,55.6721,55.8175,63500.0
2010-06-11 15:50:00,57.6,58.74,57.48,57.8,81200.0,55.8175,56.9222,55.7012,56.0113,81200.0
2010-06-14 09:30:00,58.01,58.89,58.01,58.75,38400.0,56.2148,57.0676,56.2148,56.9319,38400.0
2010-06-14 09:40:00,58.88,59.32,58.75,59.18,77600.0,57.0579,57.4843,56.9319,57.3486,77600.0
2010-06-14 09:50:00,59.19,59.24,58.57,58.76,35500.0,57.3583,57.4067,56.7575,56.9416,35500.0
2010-06-14 10:00:00,58.85,58.97,58.55,58.55,39200.0,57.0288,57.1451,56.7381,56.7381,39200.0
2010-06-14 10:10:00,58.55,58.82,58.38,58.74,38700.0,56.7381,56.9997,56.5733,56.9222,38700.0
2010-06-14 10:20:00,58.74,58.82,58.5,58.61,18100.0,56.9222,56.9997,56.6896,56.7962,18100.0
2010-06-14 10:30:00,58.62,58.88,58.61,58.88,25700.0,56.8059,57.0579,56.7962,57.0579,25700.0
2010-06-14 10:40:00,58.87,59.15,58.77,58.98,39400.0,57.0482,57.3195,56.9513,57.1548,39400.0
2010-06-14 10:50:00,59.0,59.17,58.94,59.03,82600.0,57.1742,57.3389,57.116,57.2032,82600.0
2010-06-14 11:00:00,59.05,59.27,58.99,59.19,44800.0,57.2226,57.4358,57.1645,57.3583,44800.0
2010-06-14 11:10:00,59.2,59.24,58.79,59.1,28900.0,57.368,57.4067,56.9707,57.2711,28900.0
2010-06-14 11:20:00,59.15,59.17,58.93,58.93,35600.0,57.3195,57.3389,57.1063,57.1063,35600.0
2010-06-14 11:30:00,58.93,59.42,58.93,59.4,17600.0,57.1063,57.5812,57.1063,57.5618,17600.0
2010-06-14 11:40:00,59.37,59.49,59.22,59.25,28900.0,57.5327,57.649,57.3873,57.4164,28900.0
2010-06-14 11:50:00,59.24,59.35,58.92,58.97,16200.0,57.4067,57.5133,57.0966,57.1451,16200.0
2010-06-14 12:00:00,58.92,59.0,58.84,58.9,9700.0,57.0966,57.1742,57.0191,57.0773,9700.0
2010-06-14 12:10:00,58.91,59.03,58.82,58.94,10100.0,57.0869,57.2032,56.9997,57.116,10100.0
2010-06-14 12:20:00,58.89,58.93,58.86,58.91,11000.0,57.0676,57.1063,57.0385,57.0869,11000.0
2010-06-14 12:30:00,59.0,59.0,58.88,58.88,5300.0,57.1742,57.1742,57.0579,57.0579,5300.0
2010-06-14 12:40:00,58.84,59.06,58.84,58.91,15700.0,57.0191,57.2323,57.0191,57.0869,15700.0
2010-06-14 12:50:00,58.85,58.88,58.75,58.75,5300.0,57.0288,57.0579,56.9319,56.9319,5300.0
2010-06-14 13:00:00,58.78,58.99,58.75,58.89,10500.0,56.961,57.1645,56.9319,57.0676,10500.0
2010-06-14 13:10:00,58.98,59.11,58.84,58.9,9900.0,57.1548,57.2808,57.0191,57.0773,9900.0
2010-06-14 13:20:00,58.91,59.05,58.8,58.92,10100.0,57.0869,57.2226,56.9803,57.0966,10100.0
2010-06-14 13:30:00,58.98,59.1,58.9,59.1,9000.0,57.1548,57.2711,57.0773,57.2711,9000.0
2010-06-14 13:40:00,59.03,59.14,58.83,58.87,12600.0,57.2032,57.3098,57.0094,57.0482,12600.0
2010-06-14 13:50:00,58.77,58.96,58.4,58.48,18800.0,56.9513,57.1354,56.5927,56.6702,18800.0
2010-06-14 14:00:00,58.4,58.46,58.1,58.36,16900.0,56.5927,56.6509,56.302,56.554,16900.0
2010-06-14 14:10:00,58.34,58.34,57.88,58.19,11400.0,56.5346,56.5346,56.0888,56.3892,11400.0
2010-06-14 14:20:00,58.19,58.37,57.91,58.26,11300.0,56.3892,56.5637,56.1179,56.4571,11300.0
2010-06-14 14:30:00,58.28,58.28,57.83,57.97,14800.0,56.4764,56.4764,56.0404,56.176,14800.0
2010-06-14 14:40:00,57.95,58.45,57.95,58.35,8800.0,56.1567,56.6412,56.1567,56.5443,8800.0
2010-06-14 14:50:00,58.4,58.5,58.19,58.34,13800.0,56.5927,56.6896,56.3892,56.5346,13800.0
2010-06-14 15:00:00,58.4,58.53,58.29,58.44,40900.0,56.5927,56.7187,56.4861,56.6315,40900.0
2010-06-14 15:10:00,58.57,58.93,58.44,58.7,27700.0,56.7575,57.1063,56.6315,56.8834,27700.0
2010-06-14 15:20:00,58.68,58.72,58.25,58.39,24000.0,56.8641,56.9028,56.4474,56.583,24000.0
2010-06-14 15:30:00,58.42,58.42,57.6,57.78,32400.0,56.6121,56.6121,55.8175,55.9919,32400.0
2010-06-14 15:40:00,57.87,58.09,57.6,57.8,45500.0,56.0791,56.2923,55.8175,56.0113,45500.0
2010-06-14 15:50:00,57.88,57.89,57.27,57.84,55200.0,56.0888,56.0985,55.4977,56.0501,55200.0
2010-06-15 09:30:00,58.82,59.36,58.49,59.32,47600.0,56.9997,57.523,56.6799,57.4843,47600.0
2010-06-15 09:40:00,59.21,59.35,58.95,59.17,37500.0,57.3777,57.5133,57.1257,57.3389,37500.0
2010-06-15 09:50:00,59.22,59.9,59.22,59.61,29600.0,57.3873,58.0463,57.3873,57.7653,29600.0
2010-06-15 10:00:00,59.62,59.81,59.49,59.63,23100.0,57.775,57.9591,57.649,57.7847,23100.0
2010-06-15 10:10:00,59.7,59.79,59.43,59.73,19300.0,57.8525,57.9397,57.5908,57.8816,19300.0
2010-06-15 10:20:00,59.76,59.88,59.69,59.76,35900.0,57.9106,58.0269,57.8428,57.9106,35900.0
2010-06-15 10:30:00,59.85,59.94,59.63,59.86,14500.0,57.9979,58.0851,57.7847,58.0075,14500.0
2010-06-15 10:40:00,59.87,60.08,59.78,60.08,45900.0,58.0172,58.2207,57.93,58.2207,45900.0
2010-06-15 10:50:00,60.08,60.2,59.95,60.14,18400.0,58.2207,58.337,58.0948,58.2789,18400.0
2010-06-15 11:00:00,60.19,60.37,60.04,60.29,22600.0,58.3273,58.5018,58.182,58.4242,22600.0
2010-06-15 11:10:00,60.21,60.21,59.89,59.92,37100.0,58.3467,58.3467,58.0366,58.0657,37100.0
2010-06-15 11:20:00,59.92,60.07,59.84,59.94,25100.0,58.0657,58.211,57.9882,58.0851,25100.0
2010-06-15 11:30:00,59.89,59.93,59.7,59.7,20300.0,58.0366,58.0754,57.8525,57.8525,20300.0
2010-06-15 11:40:00,59.7,60.1,59.69,60.07,17600.0,57.8525,58.2401,57.8428,58.211,17600.0
2010-06-15 11:50:00,60.06,60.35,60.06,60.19,23600.0,58.2014,58.4824,58.2014,58.3273,23600.0
2010-06-15 12:00:00,60.2,60.26,60.15,60.2,15000.0,58.337,58.3952,58.2886,58.337,15000.0
2010-06-15 12:10:00,60.24,60.48,60.23,60.47,34300.0,58.3758,58.6084,58.3661,58.5987,34300.0
2010-06-15 12:20:00,60.46,60.89,60.46,60.89,35300.0,58.589,59.0057,58.589,59.0057,35300.0
2010-06-15 12:30:00,60.88,60.97,60.62,60.64,35400.0,58.996,59.0832,58.744,58.7634,35400.0
2010-06-15 12:40:00,60.64,60.64,60.25,60.29,36700.0,58.7634,58.7634,58.3855,58.4242,36700.0
2010-06-15 12:50:00,60.29,60.46,60.26,60.46,24200.0,58.4242,58.589,58.3952,58.589,24200.0
2010-06-15 13:00:00,60.39,60.39,59.91,60.0,29400.0,58.5211,58.5211,58.056,58.1432,29400.0
2010-06-15 13:10:00,60.05,60.46,60.05,60.44,19800.0,58.1917,58.589,58.1917,58.5696,19800.0
2010-06-15 13:20:00,60.4,60.4,60.09,60.12,18700.0,58.5308,58.5308,58.2304,58.2595,18700.0
2010-06-15 13:30:00,60.16,60.17,60.03,60.07,20100.0,58.2983,58.3079,58.1723,58.211,20100.0
2010-06-15 13:40:00,60.07,60.07,59.84,59.92,14400.0,58.211,58.211,57.9882,58.0657,14400.0
2010-06-15 13:50:00,59.97,60.05,59.91,59.99,28000.0,58.1141,58.1917,58.056,58.1335,28000.0
2010-06-15 14:00:00,60.0,60.04,59.75,59.99,24000.0,58.1432,58.182,57.9009,58.1335,24000.0
2010-06-15 14:10:00,59.97,60.08,59.95,60.0,29800.0,58.1141,58.2207,58.0948,58.1432,29800.0
2010-06-15 14:20:00,60.0,60.03,59.95,59.96,33200.0,58.1432,58.1723,58.0948,58.1044,33200.0
2010-06-15 14:30:00,59.97,60.0,59.95,59.95,24500.0,58.1141,58.1432,58.0948,58.0948,24500.0
2010-06-15 14:40:00,59.95,60.0,59.73,59.88,44500.0,58.0948,58.1432,57.8816,58.0269,44500.0
2010-06-15 14:50:00,59.88,59.95,59.6,59.66,26700.0,58.0269,58.0948,57.7556,57.8137,26700.0
2010-06-15 15:00:00,59.68,60.0,59.63,59.85,30800.0,57.8331,58.1432,57.7847,57.9979,30800.0
2010-06-15 15:10:00,59.82,60.21,59.78,60.03,23100.0,57.9688,58.3467,57.93,58.1723,23100.0
2010-06-15 15:20:00,60.01,60.19,59.96,60.07,18100.0,58.1529,58.3273,58.1044,58.211,18100.0
2010-06-15 15:30:00,60.05,60.25,59.99,60.16,32500.0,58.1917,58.3855,58.1335,58.2983,32500.0
2010-06-15 15:40:00,60.16,60.33,60.12,60.23,30300.0,58.2983,58.463,58.2595,58.3661,30300.0
2010-06-15 15:50:00,60.22,60.44,60.22,60.25,44400.0,58.3564,58.5696,58.3564,58.3855,44400.0
2010-06-16 09:30:00,59.94,59.94,59.27,59.73,46500.0,58.0851,58.0851,57.4358,57.8816,46500.0
2010-06-16 09:40:00,59.78,60.32,59.54,60.2,25100.0,57.93,58.4533,57.6974,58.337,25100.0
2010-06-16 09:50:00,60.2,60.22,59.75,59.9,10600.0,58.337,58.3564,57.9009,58.0463,10600.0
2010-06-16 10:00:00,59.93,60.22,59.93,60.06,16600.0,58.0754,58.3564,58.0754,58.2014,16600.0
2010-06-16 10:10:00,60.06,60.7,60.06,60.39,19900.0,58.2014,58.8215,58.2014,58.5211,19900.0
2010-06-16 10:20:00,60.34,60.47,60.05,60.29,17800.0,58.4727,58.5987,58.1917,58.4242,17800.0
2010-06-16 10:30:00,60.28,60.59,60.17,60.33,27500.0,58.4145,58.715,58.3079,58.463,27500.0
2010-06-16 10:40:00,60.36,60.75,60.36,60.65,11900.0,58.4921,58.87,58.4921,58.7731,11900.0
2010-06-16 10:50:00,60.66,60.99,60.59,60.93,18500.0,58.7828,59.1026,58.715,59.0444,18500.0
2010-06-16 11:00:00,60.92,61.43,60.89,61.37,34400.0,59.0347,59.529,59.0057,59.4708,34400.0
2010-06-16 11:10:00,61.34,61.42,61.13,61.2,17400.0,59.4417,59.5193,59.2382,59.3061,17400.0
2010-06-16 11:20:00,61.2,61.35,61.06,61.08,13300.0,59.3061,59.4514,59.1704,59.1898,13300.0
2010-06-16 11:30:00,61.13,61.24,61.06,61.24,5900.0,59.2382,59.3448,59.1704,59.3448,5900.0
2010-06-16 11:40:00,61.17,61.48,61.17,61.3,14100.0,59.277,59.5774,59.277,59.403,14100.0
2010-06-16 11:50:00,61.33,61.47,61.31,61.44,9700.0,59.4321,59.5677,59.4127,59.5386,9700.0
2010-06-16 12:00:00,61.44,61.63,61.32,61.43,17800.0,59.5386,59.7228,59.4224,59.529,17800.0
2010-06-16 12:10:00,61.44,61.79,61.44,61.54,17100.0,59.5386,59.8778,59.5386,59.6356,17100.0
2010-06-16 12:20:00,61.55,61.8,61.53,61.76,11200.0,59.6452,59.8875,59.6259,59.8487,11200.0
2010-06-16 12:30:00,61.76,61.85,61.65,61.65,12400.0,59.8487,59.936,59.7421,59.7421,12400.0
2010-06-16 12:40:00,61.67,61.7,61.32,61.56,12800.0,59.7615,59.7906,59.4224,59.6549,12800.0
2010-06-16 12:50:00,61.55,61.77,61.46,61.73,11600.0,59.6452,59.8584,59.558,59.8197,11600.0
2010-06-16 13:00:00,61.73,61.78,61.47,61.47,9900.0,59.8197,59.8681,59.5677,59.5677,9900.0
2010-06-16 13:10:00,61.49,61.5,61.19,61.35,11900.0,59.5871,59.5968,59.2964,59.4514,11900.0
2010-06-16 13:20:00,61.37,61.66,61.33,61.48,10400.0,59.4708,59.7518,59.4321,59.5774,10400.0
2010-06-16 13:30:00,61.53,61.53,61.18,61.47,12100.0,59.6259,59.6259,59.2867,59.5677,12100.0
2010-06-16 13:40:00,61.51,61.64,61.35,61.64,10200.0,59.6065,59.7325,59.4514,59.7325,10200.0
2010-06-16 13:50:00,61.65,61.99,61.65,61.96,24600.0,59.7421,60.0716,59.7421,60.0426,24600.0
2010-06-16 14:00:00,61.96,61.98,61.76,61.81,10700.0,60.0426,60.0619,59.8487,59.8972,10700.0
2010-06-16 14:10:00,61.81,61.86,61.59,61.86,29300.0,59.8972,59.9456,59.684,59.9456,29300.0
2010-06-16 14:20:00,61.86,62.0,61.81,61.99,19000.0,59.9456,60.0813,59.8972,60.0716,19000.0
2010-06-16 14:30:00,61.96,62.11,61.89,61.93,24000.0,60.0426,60.1879,59.9747,60.0135,24000.0
2010-06-16 14:40:00,61.91,62.07,61.75,61.99,28000.0,59.9941,60.1492,59.8391,60.0716,28000.0
2010-06-16 14:50:00,62.0,62.14,61.62,61.66,32000.0,60.0813,60.217,59.7131,59.7518,32000.0
2010-06-16 15:00:00,61.63,61.63,61.24,61.28,21300.0,59.7228,59.7228,59.3448,59.3836,21300.0
2010-06-16 15:10:00,61.28,61.4,60.79,60.82,26800.0,59.3836,59.4999,58.9088,58.9378,26800.0
2010-06-16 15:20:00,60.82,60.82,60.51,60.56,26600.0,58.9378,58.9378,58.6374,58.6859,26600.0
2010-06-16 15:30:00,60.58,60.84,60.41,60.74,32400.0,58.7053,58.9572,58.5405,58.8603,32400.0
2010-06-16 15:40:00,60.65,60.77,60.42,60.64,30700.0,58.7731,58.8894,58.5502,58.7634,30700.0
2010-06-16 15:50:00,60.62,60.68,60.45,60.56,39400.0,58.744,58.8022,58.5793,58.6859,39400.0
2010-06-17 09:30:00,61.43,61.7,61.0,61.0,23600.0,59.529,59.7906,59.1123,59.1123,23600.0
2010-06-17 09:40:00,60.82,60.95,60.59,60.72,13200.0,58.9378,59.0638,58.715,58.8409,13200.0
2010-06-17 09:50:00,60.66,60.89,60.55,60.89,15500.0,58.7828,59.0057,58.6762,59.0057,15500.0
2010-06-17 10:00:00,60.85,60.91,60.4,60.66,22400.0,58.9669,59.025,58.5308,58.7828,22400.0
2010-06-17 10:10:00,60.58,60.62,60.08,60.2,17400.0,58.7053,58.744,58.2207,58.337,17400.0
2010-06-17 10:20:00,60.13,60.32,59.7,59.85,14500.0,58.2692,58.4533,57.8525,57.9979,14500.0
2010-06-17 10:30:00,59.85,60.1,59.69,60.06,12800.0,57.9979,58.2401,57.8428,58.2014,12800.0
2010-06-17 10:40:00,60.0,60.09,59.72,59.92,10700.0,58.1432,58.2304,57.8719,58.0657,10700.0
2010-06-17 10:50:00,59.87,60.36,59.83,60.27,14900.0,58.0172,58.4921,57.9785,58.4049,14900.0
2010-06-17 11:00:00,60.22,60.31,60.0,60.16,10400.0,58.3564,58.4436,58.1432,58.2983,10400.0
2010-06-17 11:10:00,60.24,60.51,60.23,60.3,8900.0,58.3758,58.6374,58.3661,58.4339,8900.0
2010-06-17 11:20:00,60.3,60.63,60.23,60.34,9500.0,58.4339,58.7537,58.3661,58.4727,9500.0
2010-06-17 11:30:00,60.3,60.6,60.3,60.42,15100.0,58.4339,58.7246,58.4339,58.5502,15100.0
2010-06-17 11:40:00,60.43,60.64,60.42,60.64,7700.0,58.5599,58.7634,58.5502,58.7634,7700.0
2010-06-17 11:50:00,60.59,60.59,60.3,60.3,12800.0,58.715,58.715,58.4339,58.4339,12800.0
2010-06-17 12:00:00,60.27,60.53,60.24,60.48,11100.0,58.4049,58.6568,58.3758,58.6084,11100.0
2010-06-17 12:10:00,60.51,60.55,60.36,60.39,13100.0,58.6374,58.6762,58.4921,58.5211,13100.0
2010-06-17 12:20:00,60.41,60.53,60.3,60.31,5200.0,58.5405,58.6568,58.4339,58.4436,5200.0
2010-06-17 12:30:00,60.38,60.52,60.32,60.5,6900.0,58.5115,58.6471,58.4533,58.6277,6900.0
2010-06-17 12:40:00,60.52,60.54,60.22,60.44,24900.0,58.6471,58.6665,58.3564,58.5696,24900.0
2010-06-17 12:50:00,60.43,60.46,60.37,60.43,18700.0,58.5599,58.589,58.5018,58.5599,18700.0
2010-06-17 13:00:00,60.36,60.43,60.28,60.39,14300.0,58.4921,58.5599,58.4145,58.5211,14300.0
2010-06-17 13:10:00,60.38,60.5,60.33,60.46,12100.0,58.5115,58.6277,58.463,58.589,12100.0
2010-06-17 13:20:00,60.47,60.64,60.33,60.39,16500.0,58.5987,58.7634,58.463,58.5211,16500.0
2010-06-17 13:30:00,60.44,60.68,60.4,60.68,10000.0,58.5696,58.8022,58.5308,58.8022,10000.0
2010-06-17 13:40:00,60.63,60.86,60.63,60.78,13600.0,58.7537,58.9766,58.7537,58.8991,13600.0
2010-06-17 13:50:00,60.75,61.08,60.75,61.02,27200.0,58.87,59.1898,58.87,59.1316,27200.0
2010-06-17 14:00:00,61.04,61.23,60.99,61.06,23200.0,59.151,59.3351,59.1026,59.1704,23200.0
2010-06-17 14:10:00,60.98,61.04,60.86,61.0,17600.0,59.0929,59.151,58.9766,59.1123,17600.0
2010-06-17 14:20:00,61.03,61.16,60.96,60.97,28600.0,59.1413,59.2673,59.0735,59.0832,28600.0
2010-06-17 14:30:00,60.91,61.11,60.81,61.06,46700.0,59.025,59.2189,58.9281,59.1704,46700.0
2010-06-17 14:40:00,61.08,61.09,60.88,60.98,48900.0,59.1898,59.1995,58.996,59.0929,48900.0
2010-06-17 14:50:00,60.99,61.01,60.89,60.94,40200.0,59.1026,59.122,59.0057,59.0541,40200.0
2010-06-17 15:00:00,60.93,60.96,60.56,60.7,33200.0,59.0444,59.0735,58.6859,58.8215,33200.0
2010-06-17 15:10:00,60.74,60.93,60.37,60.37,48800.0,58.8603,59.0444,58.5018,58.5018,48800.0
2010-06-17 15:20:00,60.37,60.56,60.37,60.42,31200.0,58.5018,58.6859,58.5018,58.5502,31200.0
2010-06-17 15:30:00,60.44,61.0,60.38,60.94,21100.0,58.5696,59.1123,58.5115,59.0541,21100.0
2010-06-17 15:40:00,60.93,60.93,60.57,60.7,67200.0,59.0444,59.0444,58.6956,58.8215,67200.0
2010-06-17 15:50:00,60.73,60.83,60.32,60.75,65200.0,58.8506,58.9475,58.4533,58.87,65200.0
2010-06-18 09:30:00,60.99,60.99,59.51,59.96,85800.0,59.1026,59.1026,57.6684,58.1044,85800.0
2010-06-18 09:40:00,60.0,60.0,59.36,59.65,36300.0,58.1432,58.1432,57.523,57.804,36300.0
2010-06-18 09:50:00,59.61,59.61,59.13,59.13,29600.0,57.7653,57.7653,57.3001,57.3001,29600.0
2010-06-18 10:00:00,59.19,60.04,59.19,60.0,19000.0,57.3583,58.182,57.3583,58.1432,19000.0
2010-06-18 10:10:00,59.92,60.02,59.7,59.87,58300.0,58.0657,58.1626,57.8525,58.0172,58300.0
2010-06-18 10:20:00,59.8,60.19,59.7,60.07,24500.0,57.9494,58.3273,57.8525,58.211,24500.0
2010-06-18 10:30:00,60.07,60.44,60.07,60.34,26500.0,58.211,58.5696,58.211,58.4727,26500.0
2010-06-18 10:40:00,60.37,60.74,60.34,60.74,30700.0,58.5018,58.8603,58.4727,58.8603,30700.0
2010-06-18 10:50:00,60.74,60.74,60.49,60.54,32900.0,58.8603,58.8603,58.618,58.6665,32900.0
2010-06-18 11:00:00,60.51,60.6,60.34,60.5,20300.0,58.6374,58.7246,58.4727,58.6277,20300.0
2010-06-18 11:10:00,60.53,60.56,60.21,60.22,26800.0,58.6568,58.6859,58.3467,58.3564,26800.0
2010-06-18 11:20:00,60.16,60.29,60.01,60.29,17200.0,58.2983,58.4242,58.1529,58.4242,17200.0
2010-06-18 11:30:00,60.31,60.31,59.8,59.81,22300.0,58.4436,58.4436,57.9494,57.9591,22300.0
2010-06-18 11:40:00,59.83,59.88,59.69,59.86,26000.0,57.9785,58.0269,57.8428,58.0075,26000.0
2010-06-18 11:50:00,59.75,59.84,59.66,59.71,16100.0,57.9009,57.9882,57.8137,57.8622,16100.0
2010-06-18 12:00:00,59.7,59.84,59.51,59.6,11600.0,57.8525,57.9882,57.6684,57.7556,11600.0
2010-06-18 12:10:00,59.6,59.66,59.54,59.56,6800.0,57.7556,57.8137,57.6974,57.7168,6800.0
2010-06-18 12:20:00,59.58,59.58,59.25,59.36,28000.0,57.7362,57.7362,57.4164,57.523,28000.0
2010-06-18 12:30:00,59.33,59.34,58.95,59.0,45600.0,57.4939,57.5036,57.1257,57.1742,45600.0
2010-06-18 12:40:00,59.0,59.0,58.61,58.66,40200.0,57.1742,57.1742,56.7962,56.8447,40200.0
2010-06-18 12:50:00,58.61,58.71,58.47,58.58,31400.0,56.7962,56.8931,56.6606,56.7672,31400.0
2010-06-18 13:00:00,58.55,59.31,58.55,59.3,20700.0,56.7381,57.4746,56.7381,57.4649,20700.0
2010-06-18 13:10:00,59.27,59.38,59.18,59.29,40200.0,57.4358,57.5424,57.3486,57.4552,40200.0
2010-06-18 13:20:00,59.29,59.32,59.19,59.24,18700.0,57.4552,57.4843,57.3583,57.4067,18700.0
2010-06-18 13:30:00,59.24,59.54,59.15,59.54,21200.0,57.4067,57.6974,57.3195,57.6974,21200.0
2010-06-18 13:40:00,59.51,59.71,59.21,59.29,19900.0,57.6684,57.8622,57.3777,57.4552,19900.0
2010-06-18 13:50:00,59.31,59.5,59.27,59.34,13000.0,57.4746,57.6587,57.4358,57.5036,13000.0
2010-06-18 14:00:00,59.36,59.47,59.31,59.44,24100.0,57.523,57.6296,57.4746,57.6005,24100.0
2010-06-18 14:10:00,59.48,59.75,59.47,59.69,10400.0,57.6393,57.9009,57.6296,57.8428,10400.0
2010-06-18 14:20:00,59.64,59.74,59.49,59.73,4700.0,57.7944,57.8913,57.649,57.8816,4700.0
2010-06-18 14:30:00,59.74,59.76,59.52,59.68,9000.0,57.8913,57.9106,57.6781,57.8331,9000.0
2010-06-18 14:40:00,59.7,59.7,59.55,59.57,6100.0,57.8525,57.8525,57.7071,57.7265,6100.0
2010-06-18 14:50:00,59.55,59.56,59.35,59.49,17900.0,57.7071,57.7168,57.5133,57.649,17900.0
2010-06-18 15:00:00,59.46,59.47,59.14,59.22,19500.0,57.6199,57.6296,57.3098,57.3873,19500.0
2010-06-18 15:10:00,59.19,59.43,59.15,59.28,15400.0,57.3583,57.5908,57.3195,57.4455,15400.0
2010-06-18 15:20:00,59.29,59.53,59.29,59.42,9900.0,57.4552,57.6878,57.4552,57.5812,9900.0
2010-06-18 15:30:00,59.42,59.52,59.2,59.37,14000.0,57.5812,57.6781,57.368,57.5327,14000.0
2010-06-18 15:40:00,59.37,59.37,59.25,59.25,18400.0,57.5327,57.5327,57.4164,57.4164,18400.0
2010-06-18 15:50:00,59.28,59.37,59.18,59.23,43700.0,57.4455,57.5327,57.3486,57.397,43700.0
2010-06-21 09:30:00,60.74,61.37,60.74,60.95,38700.0,58.8603,59.4708,58.8603,59.0638,38700.0
2010-06-21 09:40:00,60.86,60.99,60.28,60.7,27100.0,58.9766,59.1026,58.4145,58.8215,27100.0
2010-06-21 09:50:00,60.81,61.0,60.7,60.87,25600.0,58.9281,59.1123,58.8215,58.9863,25600.0
2010-06-21 10:00:00,60.97,61.25,60.97,61.17,19500.0,59.0832,59.3545,59.0832,59.277,19500.0
2010-06-21 10:10:00,61.22,61.71,61.2,61.39,29300.0,59.3255,59.8003,59.3061,59.4902,29300.0
2010-06-21 10:20:00,61.35,61.47,61.09,61.27,22900.0,59.4514,59.5677,59.1995,59.3739,22900.0
2010-06-21 10:30:00,61.23,61.69,61.23,61.69,13400.0,59.3351,59.7809,59.3351,59.7809,13400.0
2010-06-21 10:40:00,61.7,61.97,61.64,61.93,35500.0,59.7906,60.0522,59.7325,60.0135,35500.0
2010-06-21 10:50:00,61.87,62.09,61.5,61.86,22900.0,59.9553,60.1685,59.5968,59.9456,22900.0
2010-06-21 11:00:00,61.85,61.85,61.0,61.1,40900.0,59.936,59.936,59.1123,59.2092,40900.0
2010-06-21 11:10:00,61.12,61.12,60.65,60.88,22600.0,59.2286,59.2286,58.7731,58.996,22600.0
2010-06-21 11:20:00,60.96,61.22,60.72,61.09,17500.0,59.0735,59.3255,58.8409,59.1995,17500.0
2010-06-21 11:30:00,61.09,61.6,61.08,61.44,45600.0,59.1995,59.6937,59.1898,59.5386,45600.0
2010-06-21 11:40:00,61.4,61.61,61.18,61.22,15300.0,59.4999,59.7034,59.2867,59.3255,15300.0
2010-06-21 11:50:00,61.26,61.39,60.76,60.91,52600.0,59.3642,59.4902,58.8797,59.025,52600.0
2010-06-21 12:00:00,60.86,61.02,60.71,60.85,8000.0,58.9766,59.1316,58.8312,58.9669,8000.0
2010-06-21 12:10:00,60.87,61.18,60.82,61.09,14200.0,58.9863,59.2867,58.9378,59.1995,14200.0
2010-06-21 12:20:00,61.12,61.12,60.93,60.93,7500.0,59.2286,59.2286,59.0444,59.0444,7500.0
2010-06-21 12:30:00,60.93,61.06,60.83,60.97,8600.0,59.0444,59.1704,58.9475,59.0832,8600.0
2010-06-21 12:40:00,60.98,61.07,60.88,61.0,23600.0,59.0929,59.1801,58.996,59.1123,23600.0
2010-06-21 12:50:00,61.02,61.19,60.77,61.13,12800.0,59.1316,59.2964,58.8894,59.2382,12800.0
2010-06-21 13:00:00,61.09,61.18,60.92,60.94,24200.0,59.1995,59.2867,59.0347,59.0541,24200.0
2010-06-21 13:10:00,60.91,61.17,60.91,61.02,6400.0,59.025,59.277,59.025,59.1316,6400.0
2010-06-21 13:20:00,60.98,61.12,60.9,61.09,15200.0,59.0929,59.2286,59.0154,59.1995,15200.0
2010-06-21 13:30:00,61.08,61.12,60.83,60.83,8300.0,59.1898,59.2286,58.9475,58.9475,8300.0
2010-06-21 13:40:00,60.8,61.0,60.7,61.0,17800.0,58.9185,59.1123,58.8215,59.1123,17800.0
2010-06-21 13:50:00,60.98,61.35,60.98,61.08,13900.0,59.0929,59.4514,59.0929,59.1898,13900.0
2010-06-21 14:00:00,61.05,61.47,60.99,61.47,31700.0,59.1607,59.5677,59.1026,59.5677,31700.0
2010-06-21 14:10:00,61.43,61.87,61.43,61.56,18400.0,59.529,59.9553,59.529,59.6549,18400.0
2010-06-21 14:20:00,61.66,61.99,61.62,61.7,20400.0,59.7518,60.0716,59.7131,59.7906,20400.0
2010-06-21 14:30:00,61.72,61.97,61.7,61.93,23700.0,59.81,60.0522,59.7906,60.0135,23700.0
2010-06-21 14:40:00,61.93,62.0,61.55,61.57,30000.0,60.0135,60.0813,59.6452,59.6646,30000.0
2010-06-21 14:50:00,61.47,61.73,61.21,61.65,19900.0,59.5677,59.8197,59.3158,59.7421,19900.0
2010-06-21 15:00:00,61.63,61.84,60.97,60.98,24600.0,59.7228,59.9263,59.0832,59.0929,24600.0
2010-06-21 15:10:00,60.96,61.04,60.5,60.56,30000.0,59.0735,59.151,58.6277,58.6859,30000.0
2010-06-21 15:20:00,60.53,60.91,60.43,60.73,29300.0,58.6568,59.025,58.5599,58.8506,29300.0
2010-06-21 15:30:00,60.69,60.69,60.2,60.34,62400.0,58.8119,58.8119,58.337,58.4727,62400.0
2010-06-21 15:40:00,60.37,60.46,59.82,60.14,62100.0,58.5018,58.589,57.9688,58.2789,62100.0
2010-06-21 15:50:00,60.11,60.72,60.06,60.71,65500.0,58.2498,58.8409,58.2014,58.8312,65500.0
2010-06-22 09:30:00,60.93,62.0,60.67,60.88,10800.0,59.0444,60.0813,58.7925,58.996,10800.0
2010-06-22 09:40:00,60.77,61.5,60.77,61.5,6600.0,58.8894,59.5968,58.8894,59.5968,6600.0
2010-06-22 09:50:00,61.54,61.57,60.91,60.91,10300.0,59.6356,59.6646,59.025,59.025,10300.0
2010-06-22 10:00:00,60.88,61.02,60.31,60.66,17200.0,58.996,59.1316,58.4436,58.7828,17200.0
2010-06-22 10:10:00,60.62,60.68,60.18,60.21,28600.0,58.744,58.8022,58.3176,58.3467,28600.0
2010-06-22 10:20:00,60.14,60.25,59.86,59.91,34900.0,58.2789,58.3855,58.0075,58.056,34900.0
2010-06-22 10:30:00,59.89,59.89,59.31,59.5,41500.0,58.0366,58.0366,57.4746,57.6587,41500.0
2010-06-22 10:40:00,59.5,59.72,59.44,59.6,36400.0,57.6587,57.8719,57.6005,57.7556,36400.0
2010-06-22 10:50:00,59.6,59.89,59.5,59.69,21900.0,57.7556,58.0366,57.6587,57.8428,21900.0
2010-06-22 11:00:00,59.75,59.83,59.36,59.49,46700.0,57.9009,57.9785,57.523,57.649,46700.0
2010-06-22 11:10:00,59.49,59.75,59.41,59.49,33900.0,57.649,57.9009,57.5715,57.649,33900.0
2010-06-22 11:20:00,59.44,59.74,59.35,59.46,27000.0,57.6005,57.8913,57.5133,57.6199,27000.0
2010-06-22 11:30:00,59.44,59.82,59.44,59.6,32900.0,57.6005,57.9688,57.6005,57.7556,32900.0
2010-06-22 11:40:00,59.58,59.75,59.3,59.56,27600.0,57.7362,57.9009,57.4649,57.7168,27600.0
2010-06-22 11:50:00,59.51,59.67,59.33,59.53,41800.0,57.6684,57.8234,57.4939,57.6878,41800.0
2010-06-22 12:00:00,59.53,59.58,59.4,59.5,9800.0,57.6878,57.7362,57.5618,57.6587,9800.0
2010-06-22 12:10:00,59.53,59.67,59.36,59.6,9900.0,57.6878,57.8234,57.523,57.7556,9900.0
2010-06-22 12:20:00,59.55,59.59,59.31,59.37,10500.0,57.7071,57.7459,57.4746,57.5327,10500.0
2010-06-22 12:30:00,59.35,59.46,59.3,59.43,3100.0,57.5133,57.6199,57.4649,57.5908,3100.0
2010-06-22 12:40:00,59.43,59.47,59.23,59.39,8000.0,57.5908,57.6296,57.397,57.5521,8000.0
2010-06-22 12:50:00,59.38,59.39,59.29,59.35,2700.0,57.5424,57.5521,57.4552,57.5133,2700.0
2010-06-22 13:00:00,59.32,59.33,59.0,59.24,17000.0,57.4843,57.4939,57.1742,57.4067,17000.0
2010-06-22 13:10:00,59.26,59.34,59.12,59.28,11500.0,57.4261,57.5036,57.2904,57.4455,11500.0
2010-06-22 13:20:00,59.21,59.25,58.78,58.91,22600.0,57.3777,57.4164,56.961,57.0869,22600.0
2010-06-22 13:30:00,58.95,58.96,58.7,58.91,6800.0,57.1257,57.1354,56.8834,57.0869,6800.0
2010-06-22 13:40:00,58.91,59.29,58.67,58.73,22700.0,57.0869,57.4552,56.8544,56.9125,22700.0
2010-06-22 13:50:00,58.73,58.82,58.59,58.76,16300.0,56.9125,56.9997,56.7768,56.9416,16300.0
2010-06-22 14:00:00,58.77,58.77,58.43,58.51,13500.0,56.9513,56.9513,56.6218,56.6993,13500.0
2010-06-22 14:10:00,58.46,58.7,58.42,58.61,6500.0,56.6509,56.8834,56.6121,56.7962,6500.0
2010-06-22 14:20:00,58.57,58.68,58.16,58.21,21000.0,56.7575,56.8641,56.3602,56.4086,21000.0
2010-06-22 14:30:00,58.19,58.33,57.98,57.99,20600.0,56.3892,56.5249,56.1857,56.1954,20600.0
2010-06-22 14:40:00,57.99,58.0,57.37,57.54,42500.0,56.1954,56.2051,55.5946,55.7593,42500.0
2010-06-22 14:50:00,57.47,57.61,57.05,57.3,38600.0,55.6915,55.8272,55.2845,55.5268,38600.0
2010-06-22 15:00:00,57.28,57.74,57.18,57.48,35500.0,55.5074,55.9531,55.4105,55.7012,35500.0
2010-06-22 15:10:00,57.43,57.82,57.08,57.71,105500.0,55.6527,56.0307,55.3136,55.9241,105500.0
2010-06-22 15:20:00,57.69,57.85,57.47,57.63,36800.0,55.9047,56.0597,55.6915,55.8466,36800.0
2010-06-22 15:30:00,57.62,57.69,57.22,57.64,48400.0,55.8369,55.9047,55.4492,55.8562,48400.0
2010-06-22 15:40:00,57.69,57.7,57.29,57.36,33000.0,55.9047,55.9144,55.5171,55.5849,33000.0
2010-06-22 15:50:00,57.39,57.61,57.21,57.52,78100.0,55.614,55.8272,55.4396,55.74,78100.0
2010-06-23 09:30:00,57.12,58.41,57.01,57.27,47100.0,55.3523,56.6024,55.2457,55.4977,47100.0
2010-06-23 09:40:00,57.27,57.27,56.37,56.66,64600.0,55.4977,55.4977,54.6255,54.9066,64600.0
2010-06-23 09:50:00,56.61,56.7,56.15,56.35,29900.0,54.8581,54.9453,54.4124,54.6062,29900.0
2010-06-23 10:00:00,56.26,56.26,55.74,55.95,65400.0,54.519,54.519,54.015,54.2185,65400.0
2010-06-23 10:10:00,55.9,56.0,55.64,55.7,63900.0,54.1701,54.267,53.9181,53.9763,63900.0
2010-06-23 10:20:00,55.67,55.67,55.1,55.26,84600.0,53.9472,53.9472,53.3948,53.5499,84600.0
2010-06-23 10:30:00,55.19,55.5,55.19,55.3,48600.0,53.4821,53.7825,53.4821,53.5887,48600.0
2010-06-23 10:40:00,55.32,55.6,55.1,55.42,50200.0,53.608,53.8794,53.3948,53.7049,50200.0
2010-06-23 10:50:00,55.46,55.58,55.25,55.25,32800.0,53.7437,53.86,53.5402,53.5402,32800.0
2010-06-23 11:00:00,55.25,55.6,55.2,55.5,28200.0,53.5402,53.8794,53.4918,53.7825,28200.0
2010-06-23 11:10:00,55.53,55.72,55.25,55.48,51400.0,53.8115,53.9957,53.5402,53.7631,51400.0
2010-06-23 11:20:00,55.57,56.17,55.57,56.09,19400.0,53.8503,54.4317,53.8503,54.3542,19400.0
2010-06-23 11:30:00,56.05,56.14,55.97,56.0,10000.0,54.3154,54.4027,54.2379,54.267,10000.0
2010-06-23 11:40:00,56.02,56.45,55.99,56.35,10000.0,54.2864,54.7031,54.2573,54.6062,10000.0
2010-06-23 11:50:00,56.4,56.63,56.04,56.4,31500.0,54.6546,54.8775,54.3058,54.6546,31500.0
2010-06-23 12:00:00,56.4,56.8,56.3,56.65,15600.0,54.6546,55.0422,54.5577,54.8969,15600.0
2010-06-23 12:10:00,56.62,57.0,56.59,56.93,16700.0,54.8678,55.236,54.8387,55.1682,16700.0
2010-06-23 12:20:00,57.0,57.14,56.95,57.08,10100.0,55.236,55.3717,55.1876,55.3136,10100.0
2010-06-23 12:30:00,57.04,57.15,56.99,57.03,16200.0,55.2748,55.3814,55.2264,55.2651,16200.0
2010-06-23 12:40:00,57.06,57.16,56.99,57.08,13700.0,55.2942,55.3911,55.2264,55.3136,13700.0
2010-06-23 12:50:00,57.14,57.43,57.07,57.36,11200.0,55.3717,55.6527,55.3039,55.5849,11200.0
2010-06-23 13:00:00,57.43,57.56,57.28,57.47,13900.0,55.6527,55.7787,55.5074,55.6915,13900.0
2010-06-23 13:10:00,57.5,57.5,57.08,57.25,12800.0,55.7206,55.7206,55.3136,55.4783,12800.0
2010-06-23 13:20:00,57.2,57.27,56.95,57.11,15300.0,55.4299,55.4977,55.1876,55.3426,15300.0
2010-06-23 13:30:00,57.14,57.25,56.93,57.08,16100.0,55.3717,55.4783,55.1682,55.3136,16100.0
2010-06-23 13:40:00,57.03,57.14,56.9,57.08,14500.0,55.2651,55.3717,55.1391,55.3136,14500.0
2010-06-23 13:50:00,57.08,57.35,57.08,57.34,15700.0,55.3136,55.5752,55.3136,55.5655,15700.0
2010-06-23 14:00:00,57.33,57.47,57.23,57.3,16800.0,55.5558,55.6915,55.4589,55.5268,16800.0
2010-06-23 14:10:00,57.3,57.49,56.86,57.36,17500.0,55.5268,55.7109,55.1004,55.5849,17500.0
2010-06-23 14:20:00,57.36,57.36,56.93,57.32,28500.0,55.5849,55.5849,55.1682,55.5461,28500.0
2010-06-23 14:30:00,57.35,58.09,57.35,57.75,55800.0,55.5752,56.2923,55.5752,55.9628,55800.0
2010-06-23 14:40:00,57.78,57.82,57.37,57.43,23800.0,55.9919,56.0307,55.5946,55.6527,23800.0
2010-06-23 14:50:00,57.36,57.8,57.22,57.65,16100.0,55.5849,56.0113,55.4492,55.8659,16100.0
2010-06-23 15:00:00,57.71,57.93,57.08,57.19,23600.0,55.9241,56.1373,55.3136,55.4202,23600.0
2010-06-23 15:10:00,57.25,57.51,57.16,57.26,18800.0,55.4783,55.7303,55.3911,55.488,18800.0
2010-06-23 15:20:00,57.32,57.79,57.24,57.67,15800.0,55.5461,56.0016,55.4686,55.8853,15800.0
2010-06-23 15:30:00,57.58,57.75,57.3,57.75,35100.0,55.7981,55.9628,55.5268,55.9628,35100.0
2010-06-23 15:40:00,57.79,58.02,57.66,57.97,39500.0,56.0016,56.2245,55.8756,56.176,39500.0
2010-06-23 15:50:00,57.9,57.91,57.45,57.59,57900.0,56.1082,56.1179,55.6721,55.8078,57900.0
2010-06-24 09:30:00,57.24,57.6,56.74,57.29,18900.0,55.4686,55.8175,54.9841,55.5171,18900.0
2010-06-24 09:40:00,57.25,57.25,56.76,57.08,12800.0,55.4783,55.4783,55.0035,55.3136,12800.0
2010-06-24 09:50:00,57.04,57.04,56.26,56.48,10600.0,55.2748,55.2748,54.519,54.7321,10600.0
2010-06-24 10:00:00,56.43,56.97,56.39,56.97,13500.0,54.6837,55.207,54.6449,55.207,13500.0
2010-06-24 10:10:00,56.92,56.96,56.5,56.75,16200.0,55.1585,55.1973,54.7515,54.9938,16200.0
2010-06-24 10:20:00,56.82,57.36,56.75,57.14,10300.0,55.0616,55.5849,54.9938,55.3717,10300.0
2010-06-24 10:30:00,57.14,57.38,57.07,57.25,22000.0,55.3717,55.6043,55.3039,55.4783,22000.0
2010-06-24 10:40:00,57.31,57.41,57.07,57.25,37300.0,55.5365,55.6334,55.3039,55.4783,37300.0
2010-06-24 10:50:00,57.26,57.26,56.61,57.04,9100.0,55.488,55.488,54.8581,55.2748,9100.0
2010-06-24 11:00:00,57.04,57.08,56.49,56.66,10600.0,55.2748,55.3136,54.7418,54.9066,10600.0
2010-06-24 11:10:00,56.7,57.03,56.65,56.95,9700.0,54.9453,55.2651,54.8969,55.1876,9700.0
2010-06-24 11:20:00,56.95,57.18,56.89,57.08,8800.0,55.1876,55.4105,55.1295,55.3136,8800.0
2010-06-24 11:30:00,57.08,57.13,57.0,57.06,6200.0,55.3136,55.362,55.236,55.2942,6200.0
2010-06-24 11:40:00,57.06,57.22,57.0,57.1,11900.0,55.2942,55.4492,55.236,55.333,11900.0
2010-06-24 11:50:00,57.09,57.09,56.85,56.93,10300.0,55.3233,55.3233,55.0907,55.1682,10300.0
2010-06-24 12:00:00,56.97,57.22,56.9,57.1,13100.0,55.207,55.4492,55.1391,55.333,13100.0
2010-06-24 12:10:00,57.1,57.2,56.98,56.98,11900.0,55.333,55.4299,55.2167,55.2167,11900.0
2010-06-24 12:20:00,56.88,57.07,56.77,57.0,6300.0,55.1198,55.3039,55.0132,55.236,6300.0
2010-06-24 12:30:00,57.0,57.06,56.86,56.94,6600.0,55.236,55.2942,55.1004,55.1779,6600.0
2010-06-24 12:40:00,56.95,57.1,56.87,57.0,10800.0,55.1876,55.333,55.1101,55.236,10800.0
2010-06-24 12:50:00,57.02,57.04,56.81,56.88,10600.0,55.2554,55.2748,55.0519,55.1198,10600.0
2010-06-24 13:00:00,56.88,57.03,56.79,56.94,15400.0,55.1198,55.2651,55.0325,55.1779,15400.0
2010-06-24 13:10:00,56.98,57.1,56.94,56.95,17400.0,55.2167,55.333,55.1779,55.1876,17400.0
2010-06-24 13:20:00,56.9,56.98,56.76,56.93,17000.0,55.1391,55.2167,55.0035,55.1682,17000.0
2010-06-24 13:30:00,56.89,57.01,56.71,56.96,27100.0,55.1295,55.2457,54.955,55.1973,27100.0
2010-06-24 13:40:00,56.88,56.88,56.6,56.83,14200.0,55.1198,55.1198,54.8484,55.0713,14200.0
2010-06-24 13:50:00,56.83,57.03,56.73,56.99,16600.0,55.0713,55.2651,54.9744,55.2264,16600.0
2010-06-24 14:00:00,56.92,56.92,56.55,56.55,16200.0,55.1585,55.1585,54.8,54.8,16200.0
2010-06-24 14:10:00,56.57,56.64,56.35,56.51,19700.0,54.8194,54.8872,54.6062,54.7612,19700.0
2010-06-24 14:20:00,56.51,56.74,56.48,56.71,14300.0,54.7612,54.9841,54.7321,54.955,14300.0
2010-06-24 14:30:00,56.71,56.71,56.46,56.56,19600.0,54.955,54.955,54.7128,54.8097,19600.0
2010-06-24 14:40:00,56.55,56.67,56.44,56.57,21500.0,54.8,54.9163,54.6934,54.8194,21500.0
2010-06-24 14:50:00,56.57,56.72,56.45,56.67,23800.0,54.8194,54.9647,54.7031,54.9163,23800.0
2010-06-24 15:00:00,56.63,56.74,56.49,56.49,18400.0,54.8775,54.9841,54.7418,54.7418,18400.0
2010-06-24 15:10:00,56.49,56.65,56.34,56.44,48700.0,54.7418,54.8969,54.5965,54.6934,48700.0
2010-06-24 15:20:00,56.49,56.89,56.37,56.74,20100.0,54.7418,55.1295,54.6255,54.9841,20100.0
2010-06-24 15:30:00,56.69,56.82,56.56,56.81,30000.0,54.9356,55.0616,54.8097,55.0519,30000.0
2010-06-24 15:40:00,56.8,57.0,56.58,56.72,47400.0,55.0422,55.236,54.829,54.9647,47400.0
2010-06-24 15:50:00,56.71,56.98,56.66,56.92,116100.0,54.955,55.2167,54.9066,55.1585,116100.0
2010-06-25 09:30:00,56.89,56.89,56.02,56.54,19600.0,55.1295,55.1295,54.2864,54.7903,19600.0
2010-06-25 09:40:00,56.35,56.86,56.25,56.65,19100.0,54.6062,55.1004,54.5093,54.8969,19100.0
2010-06-25 09:50:00,56.63,57.4,56.54,57.34,15500.0,54.8775,55.6237,54.7903,55.5655,15500.0
2010-06-25 10:00:00,57.35,58.09,57.18,58.09,28200.0,55.5752,56.2923,55.4105,56.2923,28200.0
2010-06-25 10:10:00,57.99,58.0,57.57,57.87,26300.0,56.1954,56.2051,55.7884,56.0791,26300.0
2010-06-25 10:20:00,57.85,58.14,57.81,58.04,42600.0,56.0597,56.3408,56.021,56.2439,42600.0
2010-06-25 10:30:00,58.09,58.12,57.79,57.85,20600.0,56.2923,56.3214,56.0016,56.0597,20600.0
2010-06-25 10:40:00,57.92,58.07,57.87,57.94,27600.0,56.1276,56.2729,56.0791,56.147,27600.0
2010-06-25 10:50:00,57.88,57.98,57.76,57.89,28000.0,56.0888,56.1857,55.9725,56.0985,28000.0
2010-06-25 11:00:00,57.89,58.14,57.86,58.14,24600.0,56.0985,56.3408,56.0694,56.3408,24600.0
2010-06-25 11:10:00,58.19,58.28,57.87,57.99,21100.0,56.3892,56.4764,56.0791,56.1954,21100.0
2010-06-25 11:20:00,58.02,58.21,57.9,58.2,48000.0,56.2245,56.4086,56.1082,56.3989,48000.0
2010-06-25 11:30:00,58.22,58.22,57.9,57.94,18000.0,56.4183,56.4183,56.1082,56.147,18000.0
2010-06-25 11:40:00,57.94,58.06,57.85,58.0,24200.0,56.147,56.2632,56.0597,56.2051,24200.0
2010-06-25 11:50:00,58.01,58.08,57.81,57.86,21600.0,56.2148,56.2826,56.021,56.0694,21600.0
2010-06-25 12:00:00,57.87,58.04,57.53,57.97,30600.0,56.0791,56.2439,55.7496,56.176,30600.0
2010-06-25 12:10:00,57.98,58.05,57.79,58.01,61600.0,56.1857,56.2536,56.0016,56.2148,61600.0
2010-06-25 12:20:00,58.04,58.36,58.04,58.3,36700.0,56.2439,56.554,56.2439,56.4958,36700.0
2010-06-25 12:30:00,58.28,58.41,58.15,58.22,34600.0,56.4764,56.6024,56.3505,56.4183,34600.0
2010-06-25 12:40:00,58.15,58.45,58.12,58.4,25300.0,56.3505,56.6412,56.3214,56.5927,25300.0
2010-06-25 12:50:00,58.37,58.57,58.18,58.47,17600.0,56.5637,56.7575,56.3795,56.6606,17600.0
2010-06-25 13:00:00,58.45,58.54,58.4,58.5,24500.0,56.6412,56.7284,56.5927,56.6896,24500.0
2010-06-25 13:10:00,58.5,58.62,58.35,58.5,37800.0,56.6896,56.8059,56.5443,56.6896,37800.0
2010-06-25 13:20:00,58.5,58.99,58.49,58.94,12500.0,56.6896,57.1645,56.6799,57.116,12500.0
2010-06-25 13:30:00,59.0,59.0,58.67,58.75,41400.0,57.1742,57.1742,56.8544,56.9319,41400.0
2010-06-25 13:40:00,58.71,58.85,58.68,58.76,13400.0,56.8931,57.0288,56.8641,56.9416,13400.0
2010-06-25 13:50:00,58.75,58.8,58.5,58.8,23500.0,56.9319,56.9803,56.6896,56.9803,23500.0
2010-06-25 14:00:00,58.8,58.81,58.46,58.51,27600.0,56.9803,56.99,56.6509,56.6993,27600.0
2010-06-25 14:10:00,58.5,58.92,58.5,58.92,20500.0,56.6896,57.0966,56.6896,57.0966,20500.0
2010-06-25 14:20:00,58.9,58.95,58.59,58.82,15500.0,57.0773,57.1257,56.7768,56.9997,15500.0
2010-06-25 14:30:00,58.83,58.84,58.66,58.83,28400.0,57.0094,57.0191,56.8447,57.0094,28400.0
2010-06-25 14:40:00,58.83,58.9,58.6,58.67,24400.0,57.0094,57.0773,56.7865,56.8544,24400.0
2010-06-25 14:50:00,58.75,58.81,58.48,58.56,20900.0,56.9319,56.99,56.6702,56.7478,20900.0
2010-06-25 15:00:00,58.61,58.62,58.2,58.5,32000.0,56.7962,56.8059,56.3989,56.6896,32000.0
2010-06-25 15:10:00,58.51,58.84,58.51,58.82,48500.0,56.6993,57.0191,56.6993,56.9997,48500.0
2010-06-25 15:20:00,58.81,58.9,58.69,58.69,74800.0,56.99,57.0773,56.8738,56.8738,74800.0
2010-06-25 15:30:00,58.69,58.84,58.54,58.69,35900.0,56.8738,57.0191,56.7284,56.8738,35900.0
2010-06-25 15:40:00,58.69,58.84,57.93,57.94,99800.0,56.8738,57.0191,56.1373,56.147,99800.0
2010-06-25 15:50:00,58.0,58.57,57.9,57.91,331400.0,56.2051,56.7575,56.1082,56.1179,331400.0
2010-06-28 09:30:00,58.69,59.2,58.0,58.01,26300.0,56.8738,57.368,56.2051,56.2148,26300.0
2010-06-28 09:40:00,58.0,58.12,57.15,57.35,21100.0,56.2051,56.3214,55.3814,55.5752,21100.0
2010-06-28 09:50:00,57.43,57.55,57.19,57.22,11200.0,55.6527,55.769,55.4202,55.4492,11200.0
2010-06-28 10:00:00,57.22,57.27,56.49,56.68,36600.0,55.4492,55.4977,54.7418,54.926,36600.0
2010-06-28 10:10:00,56.57,57.0,56.5,56.97,21700.0,54.8194,55.236,54.7515,55.207,21700.0
2010-06-28 10:20:00,56.96,57.13,56.96,57.02,71600.0,55.1973,55.362,55.1973,55.2554,71600.0
2010-06-28 10:30:00,57.02,57.24,56.94,57.12,39700.0,55.2554,55.4686,55.1779,55.3523,39700.0
2010-06-28 10:40:00,57.12,57.31,57.12,57.22,15600.0,55.3523,55.5365,55.3523,55.4492,15600.0
2010-06-28 10:50:00,57.22,57.3,57.18,57.3,46400.0,55.4492,55.5268,55.4105,55.5268,46400.0
2010-06-28 11:00:00,57.3,57.68,57.21,57.62,53700.0,55.5268,55.895,55.4396,55.8369,53700.0
2010-06-28 11:10:00,57.62,57.72,57.55,57.58,46300.0,55.8369,55.9338,55.769,55.7981,46300.0
2010-06-28 11:20:00,57.58,57.93,57.55,57.63,23800.0,55.7981,56.1373,55.769,55.8466,23800.0
2010-06-28 11:30:00,57.65,58.07,57.65,58.01,49200.0,55.8659,56.2729,55.8659,56.2148,49200.0
2010-06-28 11:40:00,58.01,58.01,57.75,57.87,16800.0,56.2148,56.2148,55.9628,56.0791,16800.0
2010-06-28 11:50:00,57.84,57.96,57.46,57.5,9200.0,56.0501,56.1663,55.6818,55.7206,9200.0
2010-06-28 12:00:00,57.55,57.69,57.25,57.47,10200.0,55.769,55.9047,55.4783,55.6915,10200.0
2010-06-28 12:10:00,57.46,57.58,57.23,57.3,14000.0,55.6818,55.7981,55.4589,55.5268,14000.0
2010-06-28 12:20:00,57.37,57.6,57.27,57.6,9500.0,55.5946,55.8175,55.4977,55.8175,9500.0
2010-06-28 12:30:00,57.51,57.61,57.34,57.34,6800.0,55.7303,55.8272,55.5655,55.5655,6800.0
2010-06-28 12:40:00,57.26,57.44,57.17,57.44,12600.0,55.488,55.6624,55.4008,55.6624,12600.0
2010-06-28 12:50:00,57.48,57.5,57.21,57.5,7200.0,55.7012,55.7206,55.4396,55.7206,7200.0
2010-06-28 13:00:00,57.54,57.55,57.04,57.16,7800.0,55.7593,55.769,55.2748,55.3911,7800.0
2010-06-28 13:10:00,57.16,57.16,56.91,56.91,5200.0,55.3911,55.3911,55.1488,55.1488,5200.0
2010-06-28 13:20:00,56.94,57.18,56.91,57.02,8600.0,55.1779,55.4105,55.1488,55.2554,8600.0
2010-06-28 13:30:00,57.06,57.06,56.81,56.96,6300.0,55.2942,55.2942,55.0519,55.1973,6300.0
2010-06-28 13:40:00,56.94,57.09,56.84,57.07,8600.0,55.1779,55.3233,55.081,55.3039,8600.0
2010-06-28 13:50:00,57.09,57.25,57.09,57.16,5100.0,55.3233,55.4783,55.3233,55.3911,5100.0
2010-06-28 14:00:00,57.13,57.32,56.99,57.26,12300.0,55.362,55.5461,55.2264,55.488,12300.0
2010-06-28 14:10:00,57.26,57.49,57.24,57.24,10900.0,55.488,55.7109,55.4686,55.4686,10900.0
2010-06-28 14:20:00,57.24,57.39,57.16,57.26,15800.0,55.4686,55.614,55.3911,55.488,15800.0
2010-06-28 14:30:00,57.25,57.49,57.19,57.48,14700.0,55.4783,55.7109,55.4202,55.7012,14700.0
2010-06-28 14:40:00,57.44,57.61,57.41,57.61,42200.0,55.6624,55.8272,55.6334,55.8272,42200.0
2010-06-28 14:50:00,57.6,57.66,57.46,57.57,11200.0,55.8175,55.8756,55.6818,55.7884,11200.0
2010-06-28 15:00:00,57.56,57.65,57.47,57.51,9800.0,55.7787,55.8659,55.6915,55.7303,9800.0
2010-06-28 15:10:00,57.51,57.62,57.43,57.61,12400.0,55.7303,55.8369,55.6527,55.8272,12400.0
2010-06-28 15:20:00,57.64,57.66,57.3,57.38,18900.0,55.8562,55.8756,55.5268,55.6043,18900.0
2010-06-28 15:30:00,57.35,57.45,57.15,57.4,24200.0,55.5752,55.6721,55.3814,55.6237,24200.0
2010-06-28 15:40:00,57.37,57.54,57.27,57.43,18300.0,55.5946,55.7593,55.4977,55.6527,18300.0
2010-06-28 15:50:00,57.45,57.47,57.11,57.16,34900.0,55.6721,55.6915,55.3426,55.3911,34900.0
2010-06-29 09:30:00,55.5,56.01,55.43,55.68,35400.0,53.7825,54.2767,53.7146,53.9569,35400.0
2010-06-29 09:40:00,55.57,55.78,55.28,55.31,33400.0,53.8503,54.0538,53.5693,53.5983,33400.0
2010-06-29 09:50:00,55.29,55.44,54.65,55.14,71700.0,53.579,53.7243,52.9588,53.4336,71700.0
2010-06-29 10:00:00,55.09,55.13,54.47,54.82,51800.0,53.3852,53.4239,52.7843,53.1235,51800.0
2010-06-29 10:10:00,54.71,54.92,54.63,54.92,11300.0,53.0169,53.2204,52.9394,53.2204,11300.0
2010-06-29 10:20:00,54.8,54.87,54.51,54.51,10800.0,53.1041,53.172,52.8231,52.8231,10800.0
2010-06-29 10:30:00,54.5,54.99,54.5,54.99,24900.0,52.8134,53.2883,52.8134,53.2883,24900.0
2010-06-29 10:40:00,55.0,55.0,54.74,54.88,12600.0,53.2979,53.2979,53.046,53.1817,12600.0
2010-06-29 10:50:00,54.87,55.18,54.71,55.18,7800.0,53.172,53.4724,53.0169,53.4724,7800.0
2010-06-29 11:00:00,55.17,55.17,54.8,55.03,7400.0,53.4627,53.4627,53.1041,53.327,7400.0
2010-06-29 11:10:00,55.12,55.17,54.8,54.84,17700.0,53.4142,53.4627,53.1041,53.1429,17700.0
2010-06-29 11:20:00,54.9,55.06,54.85,54.88,7000.0,53.201,53.3561,53.1526,53.1817,7000.0
2010-06-29 11:30:00,54.83,54.96,54.62,54.62,5800.0,53.1332,53.2592,52.9297,52.9297,5800.0
2010-06-29 11:40:00,54.69,54.95,54.66,54.92,4700.0,52.9975,53.2495,52.9685,53.2204,4700.0
2010-06-29 11:50:00,54.91,54.98,54.63,54.71,5200.0,53.2107,53.2786,52.9394,53.0169,5200.0
2010-06-29 12:00:00,54.74,54.78,54.53,54.61,11000.0,53.046,53.0848,52.8425,52.92,11000.0
2010-06-29 12:10:00,54.62,54.85,54.52,54.71,9900.0,52.9297,53.1526,52.8328,53.0169,9900.0
2010-06-29 12:20:00,54.6,54.87,54.6,54.62,8400.0,52.9103,53.172,52.9103,52.9297,8400.0
2010-06-29 12:30:00,54.71,54.72,54.51,54.6,9200.0,53.0169,53.0266,52.8231,52.9103,9200.0
2010-06-29 12:40:00,54.63,54.77,54.56,54.76,6500.0,52.9394,53.0751,52.8716,53.0654,6500.0
2010-06-29 12:50:00,54.83,54.86,54.64,54.8,35500.0,53.1332,53.1623,52.9491,53.1041,35500.0
2010-06-29 13:00:00,54.83,54.89,54.61,54.89,13700.0,53.1332,53.1913,52.92,53.1913,13700.0
2010-06-29 13:10:00,54.84,55.02,54.74,54.98,15200.0,53.1429,53.3173,53.046,53.2786,15200.0
2010-06-29 13:20:00,54.95,55.02,54.81,54.98,10000.0,53.2495,53.3173,53.1138,53.2786,10000.0
2010-06-29 13:30:00,54.92,55.01,54.72,54.98,15800.0,53.2204,53.3076,53.0266,53.2786,15800.0
2010-06-29 13:40:00,54.9,55.11,54.75,55.05,20000.0,53.201,53.4045,53.0557,53.3464,20000.0
2010-06-29 13:50:00,55.04,55.19,54.92,55.11,10400.0,53.3367,53.4821,53.2204,53.4045,10400.0
2010-06-29 14:00:00,55.08,55.2,54.8,55.18,21600.0,53.3755,53.4918,53.1041,53.4724,21600.0
2010-06-29 14:10:00,55.1,55.2,55.02,55.02,16700.0,53.3948,53.4918,53.3173,53.3173,16700.0
2010-06-29 14:20:00,55.0,55.36,54.9,55.33,15400.0,53.2979,53.6468,53.201,53.6177,15400.0
2010-06-29 14:30:00,55.34,55.37,55.2,55.3,24000.0,53.6274,53.6565,53.4918,53.5887,24000.0
2010-06-29 14:40:00,55.24,55.39,55.1,55.22,19300.0,53.5305,53.6759,53.3948,53.5111,19300.0
2010-06-29 14:50:00,55.21,55.38,55.02,55.02,22700.0,53.5014,53.6662,53.3173,53.3173,22700.0
2010-06-29 15:00:00,55.06,55.23,54.94,54.94,34300.0,53.3561,53.5208,53.2398,53.2398,34300.0
2010-06-29 15:10:00,54.98,55.06,54.81,54.82,34800.0,53.2786,53.3561,53.1138,53.1235,34800.0
2010-06-29 15:20:00,54.81,54.84,54.5,54.55,69700.0,53.1138,53.1429,52.8134,52.8619,69700.0
2010-06-29 15:30:00,54.51,54.59,54.12,54.34,85800.0,52.8231,52.9006,52.4452,52.6584,85800.0
2010-06-29 15:40:00,54.34,54.38,53.74,53.82,77400.0,52.6584,52.6971,52.0769,52.1545,77400.0
2010-06-29 15:50:00,53.82,54.4,53.63,54.08,44600.0,52.1545,52.7165,51.9703,52.4064,44600.0
2010-06-30 09:30:00,54.21,54.63,53.5,54.63,43500.0,52.5324,52.9394,51.8444,52.9394,43500.0
2010-06-30 09:40:00,54.62,54.93,54.5,54.52,74800.0,52.9297,53.2301,52.8134,52.8328,74800.0
2010-06-30 09:50:00,54.56,54.83,54.23,54.41,42500.0,52.8716,53.1332,52.5518,52.7262,42500.0
2010-06-30 10:00:00,54.42,54.69,54.16,54.16,40000.0,52.7359,52.9975,52.4839,52.4839,40000.0
2010-06-30 10:10:00,54.17,54.59,54.1,54.59,25300.0,52.4936,52.9006,52.4258,52.9006,25300.0
2010-06-30 10:20:00,54.52,54.66,54.33,54.51,20000.0,52.8328,52.9685,52.6487,52.8231,20000.0
2010-06-30 10:30:00,54.42,54.66,54.25,54.66,14700.0,52.7359,52.9685,52.5712,52.9685,14700.0
2010-06-30 10:40:00,54.63,54.66,54.26,54.26,22800.0,52.9394,52.9685,52.5808,52.5808,22800.0
2010-06-30 10:50:00,54.26,54.53,54.1,54.22,13800.0,52.5808,52.8425,52.4258,52.5421,13800.0
2010-06-30 11:00:00,54.1,54.38,54.1,54.12,10500.0,52.4258,52.6971,52.4258,52.4452,10500.0
2010-06-30 11:10:00,54.11,54.58,54.11,54.54,11800.0,52.4355,52.8909,52.4355,52.8522,11800.0
2010-06-30 11:20:00,54.62,54.65,54.39,54.47,11900.0,52.9297,52.9588,52.7068,52.7843,11900.0
2010-06-30 11:30:00,54.47,54.75,54.38,54.68,10400.0,52.7843,53.0557,52.6971,52.9878,10400.0
2010-06-30 11:40:00,54.66,55.06,54.66,54.84,17600.0,52.9685,53.3561,52.9685,53.1429,17600.0
2010-06-30 11:50:00,54.8,54.92,54.49,54.52,8400.0,53.1041,53.2204,52.8037,52.8328,8400.0
2010-06-30 12:00:00,54.5,54.7,54.41,54.7,6200.0,52.8134,53.0072,52.7262,53.0072,6200.0
2010-06-30 12:10:00,54.8,54.97,54.79,54.91,4900.0,53.1041,53.2689,53.0944,53.2107,4900.0
2010-06-30 12:20:00,54.94,55.2,54.94,55.09,21100.0,53.2398,53.4918,53.2398,53.3852,21100.0
2010-06-30 12:30:00,55.09,55.1,54.85,54.91,28000.0,53.3852,53.3948,53.1526,53.2107,28000.0
2010-06-30 12:40:00,54.86,54.91,54.63,54.63,6300.0,53.1623,53.2107,52.9394,52.9394,6300.0
2010-06-30 12:50:00,54.63,54.78,54.63,54.75,2900.0,52.9394,53.0848,52.9394,53.0557,2900.0
2010-06-30 13:00:00,54.74,54.87,54.63,54.67,8200.0,53.046,53.172,52.9394,52.9782,8200.0
2010-06-30 13:10:00,54.7,54.77,54.51,54.77,11400.0,53.0072,53.0751,52.8231,53.0751,11400.0
2010-06-30 13:20:00,54.7,54.82,54.69,54.81,8000.0,53.0072,53.1235,52.9975,53.1138,8000.0
2010-06-30 13:30:00,54.8,54.93,54.66,54.87,28400.0,53.1041,53.2301,52.9685,53.172,28400.0
2010-06-30 13:40:00,54.8,54.93,54.75,54.75,16900.0,53.1041,53.2301,53.0557,53.0557,16900.0
2010-06-30 13:50:00,54.69,54.7,54.57,54.6,5000.0,52.9975,53.0072,52.8812,52.9103,5000.0
2010-06-30 14:00:00,54.53,54.56,54.06,54.15,25800.0,52.8425,52.8716,52.387,52.4742,25800.0
2010-06-30 14:10:00,54.16,54.27,53.89,54.0,29900.0,52.4839,52.5905,52.2223,52.3289,29900.0
2010-06-30 14:20:00,54.02,54.02,53.75,53.91,16700.0,52.3483,52.3483,52.0866,52.2417,16700.0
2010-06-30 14:30:00,53.81,53.85,53.76,53.81,9800.0,52.1448,52.1835,52.0963,52.1448,9800.0
2010-06-30 14:40:00,53.8,53.8,53.62,53.73,16600.0,52.1351,52.1351,51.9606,52.0672,16600.0
2010-06-30 14:50:00,53.71,53.93,53.69,53.77,13500.0,52.0479,52.2611,52.0285,52.106,13500.0
2010-06-30 15:00:00,53.75,53.8,53.65,53.75,502100.0,52.0866,52.1351,51.9897,52.0866,502100.0
2010-06-30 15:10:00,53.75,53.76,53.53,53.6,96100.0,52.0866,52.0963,51.8734,51.9413,96100.0
2010-06-30 15:20:00,53.58,53.68,53.22,53.22,39200.0,51.9219,52.0188,51.573,51.573,39200.0
2010-06-30 15:30:00,53.25,53.27,52.8,52.8,55200.0,51.6021,51.6215,51.166,51.166,55200.0
2010-06-30 15:40:00,52.81,53.13,52.51,52.86,61100.0,51.1757,51.4858,50.885,51.2242,61100.0
2010-06-30 15:50:00,52.85,52.85,52.4,52.55,117000.0,51.2145,51.2145,50.7784,50.9238,117000.0
2010-07-01 09:30:00,52.4,52.86,52.39,52.45,13300.0,50.7784,51.2242,50.7687,50.8269,13300.0
2010-07-01 09:40:00,52.59,52.59,51.66,51.93,49900.0,50.9625,50.9625,50.0613,50.3229,49900.0
2010-07-01 09:50:00,52.0,52.0,51.36,51.66,31300.0,50.3908,50.3908,49.7706,50.0613,31300.0
2010-07-01 10:00:00,51.54,51.54,50.62,51.24,59800.0,49.945,49.945,49.0535,49.6543,59800.0
2010-07-01 10:10:00,51.23,51.3,50.15,50.45,42700.0,49.6446,49.7124,48.598,48.8887,42700.0
2010-07-01 10:20:00,50.49,50.6,50.38,50.47,48600.0,48.9275,49.0341,48.8209,48.9081,48600.0
2010-07-01 10:30:00,50.48,50.6,50.06,50.08,51100.0,48.9178,49.0341,48.5108,48.5302,51100.0
2010-07-01 10:40:00,50.11,50.32,49.55,50.22,70300.0,48.5593,48.7628,48.0166,48.6659,70300.0
2010-07-01 10:50:00,50.34,50.35,49.88,49.95,27500.0,48.7822,48.7918,48.3364,48.4042,27500.0
2010-07-01 11:00:00,49.95,50.21,49.78,50.03,35800.0,48.4042,48.6562,48.2395,48.4817,35800.0
2010-07-01 11:10:00,50.12,50.41,50.07,50.41,19400.0,48.569,48.85,48.5205,48.85,19400.0
2010-07-01 11:20:00,50.35,51.0,50.25,50.98,29900.0,48.7918,49.4217,48.6949,49.4023,29900.0
2010-07-01 11:30:00,51.0,51.58,50.95,51.58,28900.0,49.4217,49.9838,49.3733,49.9838,28900.0
2010-07-01 11:40:00,51.63,51.88,51.33,51.73,30100.0,50.0322,50.2745,49.7415,50.1291,30100.0
2010-07-01 11:50:00,51.7,51.78,51.58,51.58,10400.0,50.1001,50.1776,49.9838,49.9838,10400.0
2010-07-01 12:00:00,51.59,51.65,51.55,51.63,9100.0,49.9935,50.0516,49.9547,50.0322,9100.0
2010-07-01 12:10:00,51.63,51.84,51.6,51.73,9100.0,50.0322,50.2357,50.0032,50.1291,9100.0
2010-07-01 12:20:00,51.73,51.81,51.53,51.81,16800.0,50.1291,50.2067,49.9353,50.2067,16800.0
2010-07-01 12:30:00,51.68,51.81,51.68,51.75,10400.0,50.0807,50.2067,50.0807,50.1485,10400.0
2010-07-01 12:40:00,51.74,52.4,51.74,52.15,37600.0,50.1388,50.7784,50.1388,50.5361,37600.0
2010-07-01 12:50:00,52.18,52.18,51.71,51.71,10800.0,50.5652,50.5652,50.1098,50.1098,10800.0
2010-07-01 13:00:00,51.74,51.88,51.64,51.88,6500.0,50.1388,50.2745,50.0419,50.2745,6500.0
2010-07-01 13:10:00,51.76,51.89,51.51,51.8,7300.0,50.1582,50.2842,49.9159,50.197,7300.0
2010-07-01 13:20:00,51.81,52.07,51.7,51.7,22600.0,50.2067,50.4586,50.1001,50.1001,22600.0
2010-07-01 13:30:00,51.8,52.06,51.8,52.06,18300.0,50.197,50.4489,50.197,50.4489,18300.0
2010-07-01 13:40:00,52.1,52.19,51.84,51.98,28300.0,50.4877,50.5749,50.2357,50.3714,28300.0
2010-07-01 13:50:00,52.03,52.55,51.99,52.49,12500.0,50.4199,50.9238,50.3811,50.8656,12500.0
2010-07-01 14:00:00,52.38,52.67,52.28,52.45,12900.0,50.759,51.04,50.6621,50.8269,12900.0
2010-07-01 14:10:00,52.33,52.68,52.26,52.51,13800.0,50.7106,51.0497,50.6427,50.885,13800.0
2010-07-01 14:20:00,52.42,52.57,52.17,52.44,14500.0,50.7978,50.9431,50.5555,50.8172,14500.0
2010-07-01 14:30:00,52.5,52.56,52.22,52.22,17000.0,50.8753,50.9335,50.604,50.604,17000.0
2010-07-01 14:40:00,52.23,52.26,51.88,52.04,15000.0,50.6137,50.6427,50.2745,50.4295,15000.0
2010-07-01 14:50:00,52.08,52.24,51.97,52.17,23800.0,50.4683,50.6234,50.3617,50.5555,23800.0
2010-07-01 15:00:00,52.14,52.7,52.13,52.43,28800.0,50.5264,51.0691,50.5168,50.8075,28800.0
2010-07-01 15:10:00,52.43,52.43,52.26,52.32,21800.0,50.8075,50.8075,50.6427,50.7009,21800.0
2010-07-01 15:20:00,52.3,52.64,52.3,52.61,25900.0,50.6815,51.011,50.6815,50.9819,25900.0
2010-07-01 15:30:00,52.55,52.96,52.5,52.79,25500.0,50.9238,51.3211,50.8753,51.1563,25500.0
2010-07-01 15:40:00,52.72,52.91,52.57,52.58,33300.0,51.0885,51.2726,50.9431,50.9528,33300.0
2010-07-01 15:50:00,52.59,52.83,52.41,52.69,34700.0,50.9625,51.1951,50.7881,51.0594,34700.0
2010-07-02 09:30:00,52.84,52.98,52.21,52.81,12400.0,51.2048,51.3405,50.5943,51.1757,12400.0
2010-07-02 09:40:00,52.72,52.91,52.52,52.59,9500.0,51.0885,51.2726,50.8947,50.9625,9500.0
2010-07-02 09:50:00,52.49,52.67,52.13,52.58,8300.0,50.8656,51.04,50.5168,50.9528,8300.0
2010-07-02 10:00:00,52.59,52.89,52.5,52.65,18200.0,50.9625,51.2532,50.8753,51.0207,18200.0
2010-07-02 10:10:00,52.72,53.13,52.64,53.08,19400.0,51.0885,51.4858,51.011,51.4374,19400.0
2010-07-02 10:20:00,53.0,53.07,52.65,52.73,10900.0,51.3598,51.4277,51.0207,51.0982,10900.0
2010-07-02 10:30:00,52.82,52.82,52.47,52.54,21300.0,51.1854,51.1854,50.8462,50.9141,21300.0
2010-07-02 10:40:00,52.64,52.8,52.52,52.72,2800.0,51.011,51.166,50.8947,51.0885,2800.0
2010-07-02 10:50:00,52.62,52.67,52.15,52.22,9800.0,50.9916,51.04,50.5361,50.604,9800.0
2010-07-02 11:00:00,52.18,52.36,52.04,52.26,8900.0,50.5652,50.7396,50.4295,50.6427,8900.0
2010-07-02 11:10:00,52.26,52.38,51.88,51.88,6900.0,50.6427,50.759,50.2745,50.2745,6900.0
2010-07-02 11:20:00,51.89,52.17,51.88,51.91,5800.0,50.2842,50.5555,50.2745,50.3036,5800.0
2010-07-02 11:30:00,51.97,51.97,51.5,51.61,10900.0,50.3617,50.3617,49.9063,50.0129,10900.0
2010-07-02 11:40:00,51.52,51.6,51.33,51.48,18500.0,49.9256,50.0032,49.7415,49.8869,18500.0
2010-07-02 11:50:00,51.47,51.76,51.25,51.67,20200.0,49.8772,50.1582,49.664,50.071,20200.0
2010-07-02 12:00:00,51.63,51.67,51.31,51.45,7400.0,50.0322,50.071,49.7221,49.8578,7400.0
2010-07-02 12:10:00,51.44,51.71,51.41,51.42,6600.0,49.8481,50.1098,49.819,49.8287,6600.0
2010-07-02 12:20:00,51.26,51.89,51.26,51.83,20700.0,49.6737,50.2842,49.6737,50.226,20700.0
2010-07-02 12:30:00,51.83,52.0,51.57,51.81,17900.0,50.226,50.3908,49.9741,50.2067,17900.0
2010-07-02 12:40:00,51.81,51.85,51.6,51.72,29500.0,50.2067,50.2454,50.0032,50.1194,29500.0
2010-07-02 12:50:00,51.69,51.8,51.41,51.41,18200.0,50.0904,50.197,49.819,49.819,18200.0
2010-07-02 13:00:00,51.39,51.64,51.18,51.61,24100.0,49.7997,50.0419,49.5962,50.0129,24100.0
2010-07-02 13:10:00,51.65,51.83,51.55,51.75,16500.0,50.0516,50.226,49.9547,50.1485,16500.0
2010-07-02 13:20:00,51.75,51.8,51.67,51.75,9600.0,50.1485,50.197,50.071,50.1485,9600.0
2010-07-02 13:30:00,51.74,52.07,51.71,51.82,11600.0,50.1388,50.4586,50.1098,50.2164,11600.0
2010-07-02 13:40:00,51.85,51.95,51.77,51.92,10200.0,50.2454,50.3423,50.1679,50.3133,10200.0
2010-07-02 13:50:00,51.88,52.0,51.71,51.92,19100.0,50.2745,50.3908,50.1098,50.3133,19100.0
2010-07-02 14:00:00,51.91,52.13,51.82,52.08,30200.0,50.3036,50.5168,50.2164,50.4683,30200.0
2010-07-02 14:10:00,52.09,52.26,51.95,52.2,17700.0,50.478,50.6427,50.3423,50.5846,17700.0
2010-07-02 14:20:00,52.23,52.27,52.14,52.15,4000.0,50.6137,50.6524,50.5264,50.5361,4000.0
2010-07-02 14:30:00,52.16,52.16,51.92,52.11,8800.0,50.5458,50.5458,50.3133,50.4974,8800.0
2010-07-02 14:40:00,52.16,52.2,51.96,52.05,3600.0,50.5458,50.5846,50.352,50.4392,3600.0
2010-07-02 14:50:00,51.98,51.99,51.82,51.93,18700.0,50.3714,50.3811,50.2164,50.3229,18700.0
2010-07-02 15:00:00,51.92,52.14,51.65,52.11,17800.0,50.3133,50.5264,50.0516,50.4974,17800.0
2010-07-02 15:10:00,52.16,52.19,51.89,52.15,8300.0,50.5458,50.5749,50.2842,50.5361,8300.0
2010-07-02 15:20:00,52.2,52.24,52.03,52.05,14200.0,50.5846,50.6234,50.4199,50.4392,14200.0
2010-07-02 15:30:00,52.01,52.51,51.99,52.51,17000.0,50.4005,50.885,50.3811,50.885,17000.0
2010-07-02 15:40:00,52.5,52.67,52.25,52.4,22200.0,50.8753,51.04,50.633,50.7784,22200.0
2010-07-02 15:50:00,52.34,52.37,52.02,52.12,18400.0,50.7203,50.7493,50.4102,50.5071,18400.0
2010-07-06 09:30:00,55.06,55.08,53.33,53.67,39000.0,53.3561,53.3755,51.6796,52.0091,39000.0
2010-07-06 09:40:00,53.68,53.76,53.5,53.72,14900.0,52.0188,52.0963,51.8444,52.0576,14900.0
2010-07-06 09:50:00,53.72,54.03,53.72,53.97,23200.0,52.0576,52.358,52.0576,52.2998,23200.0
2010-07-06 10:00:00,53.93,54.75,53.7,54.72,38100.0,52.2611,53.0557,52.0382,53.0266,38100.0
2010-07-06 10:10:00,54.65,54.95,54.65,54.7,28800.0,52.9588,53.2495,52.9588,53.0072,28800.0
2010-07-06 10:20:00,54.69,54.95,54.69,54.89,18100.0,52.9975,53.2495,52.9975,53.1913,18100.0
2010-07-06 10:30:00,54.91,54.92,54.58,54.77,10700.0,53.2107,53.2204,52.8909,53.0751,10700.0
2010-07-06 10:40:00,54.81,54.81,54.68,54.76,4000.0,53.1138,53.1138,52.9878,53.0654,4000.0
2010-07-06 10:50:00,54.76,54.9,54.52,54.52,5400.0,53.0654,53.201,52.8328,52.8328,5400.0
2010-07-06 11:00:00,54.42,54.59,54.42,54.56,7000.0,52.7359,52.9006,52.7359,52.8716,7000.0
2010-07-06 11:10:00,54.5,54.66,54.24,54.24,9100.0,52.8134,52.9685,52.5615,52.5615,9100.0
2010-07-06 11:20:00,54.3,54.42,54.19,54.42,10900.0,52.6196,52.7359,52.513,52.7359,10900.0
2010-07-06 11:30:00,54.41,54.52,54.22,54.48,23900.0,52.7262,52.8328,52.5421,52.794,23900.0
2010-07-06 11:40:00,54.49,54.67,54.49,54.58,9300.0,52.8037,52.9782,52.8037,52.8909,9300.0
2010-07-06 11:50:00,54.6,54.77,54.49,54.74,8200.0,52.9103,53.0751,52.8037,53.046,8200.0
2010-07-06 12:00:00,54.75,54.91,54.69,54.91,4200.0,53.0557,53.2107,52.9975,53.2107,4200.0
2010-07-06 12:10:00,54.86,54.86,54.43,54.63,10400.0,53.1623,53.1623,52.7456,52.9394,10400.0
2010-07-06 12:20:00,54.63,54.64,54.13,54.34,9300.0,52.9394,52.9491,52.4549,52.6584,9300.0
2010-07-06 12:30:00,54.36,54.42,54.11,54.37,4800.0,52.6777,52.7359,52.4355,52.6874,4800.0
2010-07-06 12:40:00,54.34,54.34,53.98,53.99,6500.0,52.6584,52.6584,52.3095,52.3192,6500.0
2010-07-06 12:50:00,53.93,54.17,53.89,53.89,10900.0,52.2611,52.4936,52.2223,52.2223,10900.0
2010-07-06 13:00:00,53.98,54.29,53.98,54.17,7900.0,52.3095,52.6099,52.3095,52.4936,7900.0
2010-07-06 13:10:00,54.15,54.15,53.59,53.6,11200.0,52.4742,52.4742,51.9316,51.9413,11200.0
2010-07-06 13:20:00,53.65,53.77,53.46,53.68,8600.0,51.9897,52.106,51.8056,52.0188,8600.0
2010-07-06 13:30:00,53.66,53.7,53.39,53.47,7900.0,51.9994,52.0382,51.7378,51.8153,7900.0
2010-07-06 13:40:00,53.49,53.58,53.15,53.29,8300.0,51.8347,51.9219,51.5052,51.6409,8300.0
2010-07-06 13:50:00,53.32,53.46,52.94,52.96,25400.0,51.6699,51.8056,51.3017,51.3211,25400.0
2010-07-06 14:00:00,53.1,53.21,52.7,52.79,11200.0,51.4567,51.5633,51.0691,51.1563,11200.0
2010-07-06 14:10:00,52.77,53.18,52.77,52.91,24300.0,51.137,51.5343,51.137,51.2726,24300.0
2010-07-06 14:20:00,52.86,53.13,52.85,53.12,26800.0,51.2242,51.4858,51.2145,51.4761,26800.0
2010-07-06 14:30:00,53.11,53.46,53.0,53.39,47300.0,51.4664,51.8056,51.3598,51.7378,47300.0
2010-07-06 14:40:00,53.42,53.47,52.88,53.07,18400.0,51.7668,51.8153,51.2435,51.4277,18400.0
2010-07-06 14:50:00,53.04,53.26,52.96,53.05,31700.0,51.3986,51.6118,51.3211,51.4083,31700.0
2010-07-06 15:00:00,52.97,53.2,52.7,53.0,22600.0,51.3308,51.5536,51.0691,51.3598,22600.0
2010-07-06 15:10:00,52.98,53.02,52.71,52.74,29400.0,51.3405,51.3792,51.0788,51.1079,29400.0
2010-07-06 15:20:00,52.75,52.95,52.47,52.8,25100.0,51.1176,51.3114,50.8462,51.166,25100.0
2010-07-06 15:30:00,52.85,53.05,52.75,52.91,24200.0,51.2145,51.4083,51.1176,51.2726,24200.0
2010-07-06 15:40:00,52.94,53.24,52.86,52.9,32000.0,51.3017,51.5924,51.2242,51.2629,32000.0
2010-07-06 15:50:00,52.92,53.22,52.86,53.17,29900.0,51.2823,51.573,51.2242,51.5246,29900.0
2010-07-07 09:30:00,53.52,54.51,53.49,53.54,8600.0,51.8637,52.8231,51.8347,51.8831,8600.0
2010-07-07 09:40:00,53.64,53.67,53.32,53.35,5100.0,51.98,52.0091,51.6699,51.699,5100.0
2010-07-07 09:50:00,53.39,54.04,53.38,54.0,4900.0,51.7378,52.3677,51.7281,52.3289,4900.0
2010-07-07 10:00:00,54.02,54.34,54.0,54.02,8100.0,52.3483,52.6584,52.3289,52.3483,8100.0
2010-07-07 10:10:00,53.95,54.5,53.95,54.05,15300.0,52.2804,52.8134,52.2804,52.3773,15300.0
2010-07-07 10:20:00,54.04,54.31,54.04,54.31,24100.0,52.3677,52.6293,52.3677,52.6293,24100.0
2010-07-07 10:30:00,54.27,54.46,54.21,54.27,6800.0,52.5905,52.7747,52.5324,52.5905,6800.0
2010-07-07 10:40:00,54.22,54.4,54.03,54.32,26100.0,52.5421,52.7165,52.358,52.639,26100.0
2010-07-07 10:50:00,54.33,54.44,54.13,54.42,26200.0,52.6487,52.7553,52.4549,52.7359,26200.0
2010-07-07 11:00:00,54.27,54.33,54.2,54.27,6300.0,52.5905,52.6487,52.5227,52.5905,6300.0
2010-07-07 11:10:00,54.23,54.38,54.06,54.08,13600.0,52.5518,52.6971,52.387,52.4064,13600.0
2010-07-07 11:20:00,54.05,54.3,54.05,54.27,9700.0,52.3773,52.6196,52.3773,52.5905,9700.0
2010-07-07 11:30:00,54.23,54.4,54.11,54.32,25400.0,52.5518,52.7165,52.4355,52.639,25400.0
2010-07-07 11:40:00,54.32,54.39,54.18,54.18,10800.0,52.639,52.7068,52.5033,52.5033,10800.0
2010-07-07 11:50:00,54.19,54.63,54.16,54.61,21700.0,52.513,52.9394,52.4839,52.92,21700.0
2010-07-07 12:00:00,54.64,54.65,54.36,54.53,7100.0,52.9491,52.9588,52.6777,52.8425,7100.0
2010-07-07 12:10:00,54.57,54.75,54.52,54.52,15400.0,52.8812,53.0557,52.8328,52.8328,15400.0
2010-07-07 12:20:00,54.43,54.82,54.42,54.81,17000.0,52.7456,53.1235,52.7359,53.1138,17000.0
2010-07-07 12:30:00,54.86,54.91,54.67,54.69,17500.0,53.1623,53.2107,52.9782,52.9975,17500.0
2010-07-07 12:40:00,54.69,54.7,54.5,54.5,12600.0,52.9975,53.0072,52.8134,52.8134,12600.0
2010-07-07 12:50:00,54.55,54.6,54.5,54.53,6900.0,52.8619,52.9103,52.8134,52.8425,6900.0
2010-07-07 13:00:00,54.57,54.77,54.52,54.73,3900.0,52.8812,53.0751,52.8328,53.0363,3900.0
2010-07-07 13:10:00,54.7,55.1,54.69,55.0,9100.0,53.0072,53.3948,52.9975,53.2979,9100.0
2010-07-07 13:20:00,55.05,55.05,54.94,54.99,19900.0,53.3464,53.3464,53.2398,53.2883,19900.0
2010-07-07 13:30:00,55.0,55.02,54.75,54.93,12000.0,53.2979,53.3173,53.0557,53.2301,12000.0
2010-07-07 13:40:00,54.94,55.29,54.94,55.23,18000.0,53.2398,53.579,53.2398,53.5208,18000.0
2010-07-07 13:50:00,55.29,55.31,55.03,55.03,5700.0,53.579,53.5983,53.327,53.327,5700.0
2010-07-07 14:00:00,55.06,55.27,55.04,55.19,18500.0,53.3561,53.5596,53.3367,53.4821,18500.0
2010-07-07 14:10:00,55.22,55.36,55.0,55.15,31500.0,53.5111,53.6468,53.2979,53.4433,31500.0
2010-07-07 14:20:00,55.07,55.16,55.04,55.08,4200.0,53.3658,53.453,53.3367,53.3755,4200.0
2010-07-07 14:30:00,55.07,55.11,54.97,54.97,9500.0,53.3658,53.4045,53.2689,53.2689,9500.0
2010-07-07 14:40:00,54.88,55.19,54.87,55.16,24300.0,53.1817,53.4821,53.172,53.453,24300.0
2010-07-07 14:50:00,55.11,55.25,55.08,55.14,36800.0,53.4045,53.5402,53.3755,53.4336,36800.0
2010-07-07 15:00:00,55.11,55.16,54.92,55.05,20400.0,53.4045,53.453,53.2204,53.3464,20400.0
2010-07-07 15:10:00,55.07,55.2,54.99,55.03,26800.0,53.3658,53.4918,53.2883,53.327,26800.0
2010-07-07 15:20:00,54.99,55.31,54.98,55.08,25400.0,53.2883,53.5983,53.2786,53.3755,25400.0
2010-07-07 15:30:00,55.08,55.32,55.02,55.3,28400.0,53.3755,53.608,53.3173,53.5887,28400.0
2010-07-07 15:40:00,55.23,55.52,55.17,55.37,15900.0,53.5208,53.8019,53.4627,53.6565,15900.0
2010-07-07 15:50:00,55.38,55.53,55.31,55.47,17000.0,53.6662,53.8115,53.5983,53.7534,17000.0
2010-07-08 09:30:00,56.32,58.13,56.27,57.96,90000.0,54.5771,56.3311,54.5286,56.1663,90000.0
2010-07-08 09:40:00,57.79,57.81,57.1,57.23,34400.0,56.0016,56.021,55.333,55.4589,34400.0
2010-07-08 09:50:00,57.24,57.67,57.11,57.67,46100.0,55.4686,55.8853,55.3426,55.8853,46100.0
2010-07-08 10:00:00,57.67,57.82,57.14,57.36,33500.0,55.8853,56.0307,55.3717,55.5849,33500.0
2010-07-08 10:10:00,57.45,57.81,57.43,57.77,22800.0,55.6721,56.021,55.6527,55.9822,22800.0
2010-07-08 10:20:00,57.83,58.0,57.72,58.0,18700.0,56.0404,56.2051,55.9338,56.2051,18700.0
2010-07-08 10:30:00,57.94,58.27,57.67,57.94,26600.0,56.147,56.4667,55.8853,56.147,26600.0
2010-07-08 10:40:00,57.87,57.87,57.6,57.8,23800.0,56.0791,56.0791,55.8175,56.0113,23800.0
2010-07-08 10:50:00,57.86,57.92,57.35,57.35,22700.0,56.0694,56.1276,55.5752,55.5752,22700.0
2010-07-08 11:00:00,57.35,57.42,56.85,57.1,17700.0,55.5752,55.6431,55.0907,55.333,17700.0
2010-07-08 11:10:00,57.15,57.15,56.9,57.03,23900.0,55.3814,55.3814,55.1391,55.2651,23900.0
2010-07-08 11:20:00,57.11,57.44,57.05,57.11,16300.0,55.3426,55.6624,55.2845,55.3426,16300.0
2010-07-08 11:30:00,57.12,57.47,57.04,57.31,29700.0,55.3523,55.6915,55.2748,55.5365,29700.0
2010-07-08 11:40:00,57.21,57.33,56.85,56.93,13100.0,55.4396,55.5558,55.0907,55.1682,13100.0
2010-07-08 11:50:00,56.87,57.0,56.8,56.98,17800.0,55.1101,55.236,55.0422,55.2167,17800.0
2010-07-08 12:00:00,56.98,57.24,56.85,57.1,25000.0,55.2167,55.4686,55.0907,55.333,25000.0
2010-07-08 12:10:00,57.08,57.5,56.96,57.45,24900.0,55.3136,55.7206,55.1973,55.6721,24900.0
2010-07-08 12:20:00,57.54,57.75,57.38,57.56,14100.0,55.7593,55.9628,55.6043,55.7787,14100.0
2010-07-08 12:30:00,57.56,57.67,57.55,57.62,19300.0,55.7787,55.8853,55.769,55.8369,19300.0
2010-07-08 12:40:00,57.58,57.99,57.5,57.98,25800.0,55.7981,56.1954,55.7206,56.1857,25800.0
2010-07-08 12:50:00,57.99,58.14,57.78,57.81,25400.0,56.1954,56.3408,55.9919,56.021,25400.0
2010-07-08 13:00:00,57.81,57.82,57.44,57.65,30000.0,56.021,56.0307,55.6624,55.8659,30000.0
2010-07-08 13:10:00,57.66,58.06,57.61,58.0,26300.0,55.8756,56.2632,55.8272,56.2051,26300.0
2010-07-08 13:20:00,58.0,58.12,57.93,57.97,21000.0,56.2051,56.3214,56.1373,56.176,21000.0
2010-07-08 13:30:00,57.91,58.04,57.77,57.79,20600.0,56.1179,56.2439,55.9822,56.0016,20600.0
2010-07-08 13:40:00,57.79,58.0,57.69,58.0,17900.0,56.0016,56.2051,55.9047,56.2051,17900.0
2010-07-08 13:50:00,58.0,58.13,57.69,57.92,27600.0,56.2051,56.3311,55.9047,56.1276,27600.0
2010-07-08 14:00:00,57.89,58.03,57.81,57.87,32600.0,56.0985,56.2342,56.021,56.0791,32600.0
2010-07-08 14:10:00,57.85,57.93,57.6,57.72,27600.0,56.0597,56.1373,55.8175,55.9338,27600.0
2010-07-08 14:20:00,57.71,57.78,57.41,57.56,33100.0,55.9241,55.9919,55.6334,55.7787,33100.0
2010-07-08 14:30:00,57.56,57.72,57.47,57.53,20100.0,55.7787,55.9338,55.6915,55.7496,20100.0
2010-07-08 14:40:00,57.53,57.72,57.45,57.68,94800.0,55.7496,55.9338,55.6721,55.895,94800.0
2010-07-08 14:50:00,57.75,57.77,57.51,57.63,36800.0,55.9628,55.9822,55.7303,55.8466,36800.0
2010-07-08 15:00:00,57.6,57.7,57.46,57.46,32800.0,55.8175,55.9144,55.6818,55.6818,32800.0
2010-07-08 15:10:00,57.48,57.72,57.45,57.67,52100.0,55.7012,55.9338,55.6721,55.8853,52100.0
2010-07-08 15:20:00,57.67,57.91,57.6,57.91,86800.0,55.8853,56.1179,55.8175,56.1179,86800.0
2010-07-08 15:30:00,57.9,57.97,57.77,57.93,59000.0,56.1082,56.176,55.9822,56.1373,59000.0
2010-07-08 15:40:00,57.93,58.03,57.79,57.83,56900.0,56.1373,56.2342,56.0016,56.0404,56900.0
2010-07-08 15:50:00,57.83,57.95,57.75,57.79,72600.0,56.0404,56.1567,55.9628,56.0016,72600.0
2010-07-09 09:30:00,58.28,58.28,57.8,58.18,19200.0,56.4764,56.4764,56.0113,56.3795,19200.0
2010-07-09 09:40:00,58.13,58.24,57.58,57.79,11700.0,56.3311,56.4377,55.7981,56.0016,11700.0
2010-07-09 09:50:00,57.84,58.01,57.38,57.9,15100.0,56.0501,56.2148,55.6043,56.1082,15100.0
2010-07-09 10:00:00,57.97,58.29,57.48,57.59,19800.0,56.176,56.4861,55.7012,55.8078,19800.0
2010-07-09 10:10:00,57.58,58.06,57.58,57.86,10100.0,55.7981,56.2632,55.7981,56.0694,10100.0
2010-07-09 10:20:00,57.86,57.97,57.71,57.79,6100.0,56.0694,56.176,55.9241,56.0016,6100.0
2010-07-09 10:30:00,57.8,57.87,57.69,57.76,14400.0,56.0113,56.0791,55.9047,55.9725,14400.0
2010-07-09 10:40:00,57.86,58.01,57.75,57.95,16400.0,56.0694,56.2148,55.9628,56.1567,16400.0
2010-07-09 10:50:00,57.93,58.5,57.93,58.48,33000.0,56.1373,56.6896,56.1373,56.6702,33000.0
2010-07-09 11:00:00,58.43,58.55,58.31,58.44,21100.0,56.6218,56.7381,56.5055,56.6315,21100.0
2010-07-09 11:10:00,58.41,58.65,58.37,58.48,16900.0,56.6024,56.835,56.5637,56.6702,16900.0
2010-07-09 11:20:00,58.48,58.71,58.48,58.67,16200.0,56.6702,56.8931,56.6702,56.8544,16200.0
2010-07-09 11:30:00,58.67,58.72,58.52,58.61,18400.0,56.8544,56.9028,56.709,56.7962,18400.0
2010-07-09 11:40:00,58.61,58.61,58.47,58.47,5300.0,56.7962,56.7962,56.6606,56.6606,5300.0
2010-07-09 11:50:00,58.45,58.55,58.28,58.35,15000.0,56.6412,56.7381,56.4764,56.5443,15000.0
2010-07-09 12:00:00,58.38,58.63,58.34,58.61,15000.0,56.5733,56.8156,56.5346,56.7962,15000.0
2010-07-09 12:10:00,58.6,58.6,58.37,58.55,7300.0,56.7865,56.7865,56.5637,56.7381,7300.0
2010-07-09 12:20:00,58.55,58.65,58.45,58.6,4800.0,56.7381,56.835,56.6412,56.7865,4800.0
2010-07-09 12:30:00,58.5,58.52,58.41,58.48,10800.0,56.6896,56.709,56.6024,56.6702,10800.0
2010-07-09 12:40:00,58.51,58.66,58.47,58.56,16100.0,56.6993,56.8447,56.6606,56.7478,16100.0
2010-07-09 12:50:00,58.54,58.73,58.52,58.7,8600.0,56.7284,56.9125,56.709,56.8834,8600.0
2010-07-09 13:00:00,58.7,58.77,58.65,58.71,8900.0,56.8834,56.9513,56.835,56.8931,8900.0
2010-07-09 13:10:00,58.71,58.78,58.56,58.75,11400.0,56.8931,56.961,56.7478,56.9319,11400.0
2010-07-09 13:20:00,58.68,58.86,58.68,58.75,15800.0,56.8641,57.0385,56.8641,56.9319,15800.0
2010-07-09 13:30:00,58.78,58.88,58.73,58.85,7300.0,56.961,57.0579,56.9125,57.0288,7300.0
2010-07-09 13:40:00,58.9,59.01,58.81,59.0,13700.0,57.0773,57.1838,56.99,57.1742,13700.0
2010-07-09 13:50:00,59.03,59.09,58.9,59.04,11500.0,57.2032,57.2614,57.0773,57.2129,11500.0
2010-07-09 14:00:00,59.03,59.17,58.91,59.06,15000.0,57.2032,57.3389,57.0869,57.2323,15000.0
2010-07-09 14:10:00,59.02,59.06,58.97,59.05,11400.0,57.1935,57.2323,57.1451,57.2226,11400.0
2010-07-09 14:20:00,59.06,59.1,58.88,58.92,7400.0,57.2323,57.2711,57.0579,57.0966,7400.0
2010-07-09 14:30:00,58.88,59.03,58.77,58.87,18100.0,57.0579,57.2032,56.9513,57.0482,18100.0
2010-07-09 14:40:00,58.8,58.99,58.75,58.76,23600.0,56.9803,57.1645,56.9319,56.9416,23600.0
2010-07-09 14:50:00,58.76,59.06,58.76,59.02,17600.0,56.9416,57.2323,56.9416,57.1935,17600.0
2010-07-09 15:00:00,59.02,59.32,59.02,59.25,29200.0,57.1935,57.4843,57.1935,57.4164,29200.0
2010-07-09 15:10:00,59.25,59.4,59.22,59.3,20100.0,57.4164,57.5618,57.3873,57.4649,20100.0
2010-07-09 15:20:00,59.3,59.3,58.99,59.04,28700.0,57.4649,57.4649,57.1645,57.2129,28700.0
2010-07-09 15:30:00,59.04,59.14,58.96,59.03,28400.0,57.2129,57.3098,57.1354,57.2032,28400.0
2010-07-09 15:40:00,59.01,59.2,59.01,59.17,20200.0,57.1838,57.368,57.1838,57.3389,20200.0
2010-07-09 15:50:00,59.18,59.18,58.93,59.18,37700.0,57.3486,57.3486,57.1063,57.3486,37700.0
2010-07-12 09:30:00,59.37,59.64,58.81,59.1,21200.0,57.5327,57.7944,56.99,57.2711,21200.0
2010-07-12 09:40:00,59.16,59.36,58.88,58.9,10200.0,57.3292,57.523,57.0579,57.0773,10200.0
2010-07-12 09:50:00,59.02,59.28,58.51,59.17,18100.0,57.1935,57.4455,56.6993,57.3389,18100.0
2010-07-12 10:00:00,59.14,59.14,58.51,58.65,10400.0,57.3098,57.3098,56.6993,56.835,10400.0
2010-07-12 10:10:00,58.7,58.89,58.53,58.73,15800.0,56.8834,57.0676,56.7187,56.9125,15800.0
2010-07-12 10:20:00,58.62,58.7,58.35,58.55,29100.0,56.8059,56.8834,56.5443,56.7381,29100.0
2010-07-12 10:30:00,58.62,58.94,58.49,58.94,29700.0,56.8059,57.116,56.6799,57.116,29700.0
2010-07-12 10:40:00,58.94,59.05,58.66,58.83,17700.0,57.116,57.2226,56.8447,57.0094,17700.0
2010-07-12 10:50:00,58.82,59.03,58.5,58.71,38200.0,56.9997,57.2032,56.6896,56.8931,38200.0
2010-07-12 11:00:00,58.65,58.65,58.05,58.55,42200.0,56.835,56.835,56.2536,56.7381,42200.0
2010-07-12 11:10:00,58.59,58.9,58.53,58.7,31100.0,56.7768,57.0773,56.7187,56.8834,31100.0
2010-07-12 11:20:00,58.72,58.94,58.5,58.77,21200.0,56.9028,57.116,56.6896,56.9513,21200.0
2010-07-12 11:30:00,58.76,58.93,58.55,58.73,41600.0,56.9416,57.1063,56.7381,56.9125,41600.0
2010-07-12 11:40:00,58.73,58.82,58.51,58.51,12900.0,56.9125,56.9997,56.6993,56.6993,12900.0
2010-07-12 11:50:00,58.5,58.63,58.26,58.34,6700.0,56.6896,56.8156,56.4571,56.5346,6700.0
2010-07-12 12:00:00,58.36,58.85,58.31,58.8,19000.0,56.554,57.0288,56.5055,56.9803,19000.0
2010-07-12 12:10:00,58.79,58.89,58.51,58.51,14900.0,56.9707,57.0676,56.6993,56.6993,14900.0
2010-07-12 12:20:00,58.52,58.76,58.38,58.38,10000.0,56.709,56.9416,56.5733,56.5733,10000.0
2010-07-12 12:30:00,58.38,58.81,58.3,58.81,22800.0,56.5733,56.99,56.4958,56.99,22800.0
2010-07-12 12:40:00,58.81,58.88,58.65,58.66,22300.0,56.99,57.0579,56.835,56.8447,22300.0
2010-07-12 12:50:00,58.69,58.81,58.66,58.66,37900.0,56.8738,56.99,56.8447,56.8447,37900.0
2010-07-12 13:00:00,58.66,58.78,58.41,58.69,22100.0,56.8447,56.961,56.6024,56.8738,22100.0
2010-07-12 13:10:00,58.67,58.85,58.66,58.66,31500.0,56.8544,57.0288,56.8447,56.8447,31500.0
2010-07-12 13:20:00,58.67,58.76,58.52,58.66,17800.0,56.8544,56.9416,56.709,56.8447,17800.0
2010-07-12 13:30:00,58.66,58.8,58.47,58.69,10500.0,56.8447,56.9803,56.6606,56.8738,10500.0
2010-07-12 13:40:00,58.74,58.76,58.5,58.51,9200.0,56.9222,56.9416,56.6896,56.6993,9200.0
2010-07-12 13:50:00,58.57,58.8,58.54,58.76,14600.0,56.7575,56.9803,56.7284,56.9416,14600.0
2010-07-12 14:00:00,58.72,58.72,58.5,58.51,7000.0,56.9028,56.9028,56.6896,56.6993,7000.0
2010-07-12 14:10:00,58.56,58.74,58.54,58.54,10900.0,56.7478,56.9222,56.7284,56.7284,10900.0
2010-07-12 14:20:00,58.52,58.73,58.51,58.68,18100.0,56.709,56.9125,56.6993,56.8641,18100.0
2010-07-12 14:30:00,58.66,58.7,58.53,58.64,27700.0,56.8447,56.8834,56.7187,56.8253,27700.0
2010-07-12 14:40:00,58.64,58.86,58.59,58.84,31800.0,56.8253,57.0385,56.7768,57.0191,31800.0
2010-07-12 14:50:00,58.84,58.86,58.61,58.65,33800.0,57.0191,57.0385,56.7962,56.835,33800.0
2010-07-12 15:00:00,58.69,58.76,58.52,58.55,35500.0,56.8738,56.9416,56.709,56.7381,35500.0
2010-07-12 15:10:00,58.54,58.75,58.51,58.65,33400.0,56.7284,56.9319,56.6993,56.835,33400.0
2010-07-12 15:20:00,58.65,58.78,58.61,58.71,40300.0,56.835,56.961,56.7962,56.8931,40300.0
2010-07-12 15:30:00,58.71,58.8,58.68,58.78,42500.0,56.8931,56.9803,56.8641,56.961,42500.0
2010-07-12 15:40:00,58.77,59.0,58.65,58.68,29300.0,56.9513,57.1742,56.835,56.8641,29300.0
2010-07-12 15:50:00,58.7,58.81,58.65,58.78,26800.0,56.8834,56.99,56.835,56.961,26800.0
2010-07-13 09:30:00,60.0,60.0,59.7,59.8,21500.0,58.1432,58.1432,57.8525,57.9494,21500.0
2010-07-13 09:40:00,59.88,59.9,59.69,59.72,49800.0,58.0269,58.0463,57.8428,57.8719,49800.0
2010-07-13 09:50:00,59.67,60.23,59.57,60.13,23400.0,57.8234,58.3661,57.7265,58.2692,23400.0
2010-07-13 10:00:00,60.2,60.75,60.09,60.41,44300.0,58.337,58.87,58.2304,58.5405,44300.0
2010-07-13 10:10:00,60.47,60.6,60.34,60.34,9100.0,58.5987,58.7246,58.4727,58.4727,9100.0
2010-07-13 10:20:00,60.25,60.75,60.25,60.7,22000.0,58.3855,58.87,58.3855,58.8215,22000.0
2010-07-13 10:30:00,60.71,60.74,60.11,60.22,36200.0,58.8312,58.8603,58.2498,58.3564,36200.0
2010-07-13 10:40:00,60.22,60.33,60.09,60.33,7200.0,58.3564,58.463,58.2304,58.463,7200.0
2010-07-13 10:50:00,60.3,60.62,60.3,60.5,4700.0,58.4339,58.744,58.4339,58.6277,4700.0
2010-07-13 11:00:00,60.57,61.0,60.53,60.87,28300.0,58.6956,59.1123,58.6568,58.9863,28300.0
2010-07-13 11:10:00,60.88,60.94,60.63,60.63,25600.0,58.996,59.0541,58.7537,58.7537,25600.0
2010-07-13 11:20:00,60.59,60.75,60.48,60.7,9900.0,58.715,58.87,58.6084,58.8215,9900.0
2010-07-13 11:30:00,60.75,60.85,60.64,60.7,10600.0,58.87,58.9669,58.7634,58.8215,10600.0
2010-07-13 11:40:00,60.67,60.71,60.47,60.48,6800.0,58.7925,58.8312,58.5987,58.6084,6800.0
2010-07-13 11:50:00,60.46,60.6,60.4,60.6,18700.0,58.589,58.7246,58.5308,58.7246,18700.0
2010-07-13 12:00:00,60.55,60.65,60.5,60.52,3900.0,58.6762,58.7731,58.6277,58.6471,3900.0
2010-07-13 12:10:00,60.51,60.6,60.45,60.55,5500.0,58.6374,58.7246,58.5793,58.6762,5500.0
2010-07-13 12:20:00,60.55,60.7,60.43,60.63,12100.0,58.6762,58.8215,58.5599,58.7537,12100.0
2010-07-13 12:30:00,60.66,60.68,60.5,60.51,10700.0,58.7828,58.8022,58.6277,58.6374,10700.0
2010-07-13 12:40:00,60.5,60.59,60.45,60.49,12300.0,58.6277,58.715,58.5793,58.618,12300.0
2010-07-13 12:50:00,60.5,60.58,60.42,60.42,7100.0,58.6277,58.7053,58.5502,58.5502,7100.0
2010-07-13 13:00:00,60.45,60.6,60.4,60.5,13600.0,58.5793,58.7246,58.5308,58.6277,13600.0
2010-07-13 13:10:00,60.5,60.53,60.3,60.43,12000.0,58.6277,58.6568,58.4339,58.5599,12000.0
2010-07-13 13:20:00,60.4,60.5,60.29,60.31,8500.0,58.5308,58.6277,58.4242,58.4436,8500.0
2010-07-13 13:30:00,60.37,60.46,60.25,60.46,11000.0,58.5018,58.589,58.3855,58.589,11000.0
2010-07-13 13:40:00,60.43,60.93,60.37,60.41,57400.0,58.5599,59.0444,58.5018,58.5405,57400.0
2010-07-13 13:50:00,60.37,60.46,60.24,60.24,15600.0,58.5018,58.589,58.3758,58.3758,15600.0
2010-07-13 14:00:00,60.28,60.59,60.23,60.4,16100.0,58.4145,58.715,58.3661,58.5308,16100.0
2010-07-13 14:10:00,60.34,60.54,60.3,60.5,9000.0,58.4727,58.6665,58.4339,58.6277,9000.0
2010-07-13 14:20:00,60.51,60.51,60.27,60.33,13300.0,58.6374,58.6374,58.4049,58.463,13300.0
2010-07-13 14:30:00,60.35,60.64,60.34,60.64,17800.0,58.4824,58.7634,58.4727,58.7634,17800.0
2010-07-13 14:40:00,60.64,60.87,60.63,60.86,16300.0,58.7634,58.9863,58.7537,58.9766,16300.0
2010-07-13 14:50:00,60.83,60.85,60.63,60.76,14500.0,58.9475,58.9669,58.7537,58.8797,14500.0
2010-07-13 15:00:00,60.78,60.88,60.63,60.69,23500.0,58.8991,58.996,58.7537,58.8119,23500.0
2010-07-13 15:10:00,60.69,60.88,60.68,60.69,14400.0,58.8119,58.996,58.8022,58.8119,14400.0
2010-07-13 15:20:00,60.74,60.75,60.34,60.69,45100.0,58.8603,58.87,58.4727,58.8119,45100.0
2010-07-13 15:30:00,60.67,60.73,60.49,60.73,28000.0,58.7925,58.8506,58.618,58.8506,28000.0
2010-07-13 15:40:00,60.69,60.86,60.5,60.6,33900.0,58.8119,58.9766,58.6277,58.7246,33900.0
2010-07-13 15:50:00,60.65,60.73,60.34,60.39,33600.0,58.7731,58.8506,58.4727,58.5211,33600.0
2010-07-14 09:30:00,60.45,60.85,60.08,60.65,10100.0,58.5793,58.9669,58.2207,58.7731,10100.0
2010-07-14 09:40:00,60.59,60.6,60.41,60.55,5000.0,58.715,58.7246,58.5405,58.6762,5000.0
2010-07-14 09:50:00,60.52,60.55,60.16,60.2,11700.0,58.6471,58.6762,58.2983,58.337,11700.0
2010-07-14 10:00:00,60.22,60.23,59.86,60.01,22200.0,58.3564,58.3661,58.0075,58.1529,22200.0
2010-07-14 10:10:00,60.02,60.28,59.98,60.11,20300.0,58.1626,58.4145,58.1238,58.2498,20300.0
2010-07-14 10:20:00,60.16,60.28,60.03,60.09,11100.0,58.2983,58.4145,58.1723,58.2304,11100.0
2010-07-14 10:30:00,60.16,60.33,60.1,60.12,9000.0,58.2983,58.463,58.2401,58.2595,9000.0
2010-07-14 10:40:00,60.17,60.34,60.11,60.15,13800.0,58.3079,58.4727,58.2498,58.2886,13800.0
2010-07-14 10:50:00,60.18,60.23,60.04,60.11,23000.0,58.3176,58.3661,58.182,58.2498,23000.0
2010-07-14 11:00:00,60.11,60.23,59.9,60.07,31200.0,58.2498,58.3661,58.0463,58.211,31200.0
2010-07-14 11:10:00,60.08,60.26,60.02,60.17,21200.0,58.2207,58.3952,58.1626,58.3079,21200.0
2010-07-14 11:20:00,60.2,60.25,60.07,60.14,22000.0,58.337,58.3855,58.211,58.2789,22000.0
2010-07-14 11:30:00,60.14,60.3,60.1,60.14,24500.0,58.2789,58.4339,58.2401,58.2789,24500.0
2010-07-14 11:40:00,60.14,60.35,60.05,60.24,16500.0,58.2789,58.4824,58.1917,58.3758,16500.0
2010-07-14 11:50:00,60.29,60.29,60.16,60.24,11000.0,58.4242,58.4242,58.2983,58.3758,11000.0
2010-07-14 12:00:00,60.24,60.34,60.2,60.24,13500.0,58.3758,58.4727,58.337,58.3758,13500.0
2010-07-14 12:10:00,60.25,60.51,60.11,60.45,23200.0,58.3855,58.6374,58.2498,58.5793,23200.0
2010-07-14 12:20:00,60.44,60.45,60.31,60.41,10100.0,58.5696,58.5793,58.4436,58.5405,10100.0
2010-07-14 12:30:00,60.43,60.69,60.41,60.64,7100.0,58.5599,58.8119,58.5405,58.7634,7100.0
2010-07-14 12:40:00,60.63,60.69,60.55,60.59,10600.0,58.7537,58.8119,58.6762,58.715,10600.0
2010-07-14 12:50:00,60.6,60.6,60.48,60.48,8300.0,58.7246,58.7246,58.6084,58.6084,8300.0
2010-07-14 13:00:00,60.5,60.5,60.36,60.45,15600.0,58.6277,58.6277,58.4921,58.5793,15600.0
2010-07-14 13:10:00,60.45,60.58,60.45,60.58,13900.0,58.5793,58.7053,58.5793,58.7053,13900.0
2010-07-14 13:20:00,60.58,60.66,60.55,60.6,7600.0,58.7053,58.7828,58.6762,58.7246,7600.0
2010-07-14 13:30:00,60.62,60.7,60.61,60.66,5300.0,58.744,58.8215,58.7343,58.7828,5300.0
2010-07-14 13:40:00,60.65,60.68,60.49,60.5,16300.0,58.7731,58.8022,58.618,58.6277,16300.0
2010-07-14 13:50:00,60.5,60.52,60.36,60.51,20600.0,58.6277,58.6471,58.4921,58.6374,20600.0
2010-07-14 14:00:00,60.52,60.55,60.27,60.46,30300.0,58.6471,58.6762,58.4049,58.589,30300.0
2010-07-14 14:10:00,60.46,60.46,60.15,60.28,36400.0,58.589,58.589,58.2886,58.4145,36400.0
2010-07-14 14:20:00,60.29,60.3,59.83,60.08,37000.0,58.4242,58.4339,57.9785,58.2207,37000.0
2010-07-14 14:30:00,60.13,60.27,60.06,60.12,16200.0,58.2692,58.4049,58.2014,58.2595,16200.0
2010-07-14 14:40:00,60.14,60.25,60.1,60.23,16600.0,58.2789,58.3855,58.2401,58.3661,16600.0
2010-07-14 14:50:00,60.19,60.4,60.16,60.33,14000.0,58.3273,58.5308,58.2983,58.463,14000.0
2010-07-14 15:00:00,60.33,60.46,60.15,60.18,14000.0,58.463,58.589,58.2886,58.3176,14000.0
2010-07-14 15:10:00,60.16,60.35,60.16,60.32,20100.0,58.2983,58.4824,58.2983,58.4533,20100.0
2010-07-14 15:20:00,60.32,60.47,60.26,60.39,16900.0,58.4533,58.5987,58.3952,58.5211,16900.0
2010-07-14 15:30:00,60.39,60.52,60.34,60.5,19700.0,58.5211,58.6471,58.4727,58.6277,19700.0
2010-07-14 15:40:00,60.49,60.7,60.29,60.7,44600.0,58.618,58.8215,58.4242,58.8215,44600.0
2010-07-14 15:50:00,60.75,61.03,60.65,60.97,64200.0,58.87,59.1413,58.7731,59.0832,64200.0
2010-07-15 09:30:00,61.39,61.39,60.4,60.54,18100.0,59.4902,59.4902,58.5308,58.6665,18100.0
2010-07-15 09:40:00,60.54,61.07,60.54,60.96,10300.0,58.6665,59.1801,58.6665,59.0735,10300.0
2010-07-15 09:50:00,61.0,61.3,61.0,61.27,7500.0,59.1123,59.403,59.1123,59.3739,7500.0
2010-07-15 10:00:00,61.27,61.33,60.96,61.0,17500.0,59.3739,59.4321,59.0735,59.1123,17500.0
2010-07-15 10:10:00,61.06,61.16,60.56,60.75,18300.0,59.1704,59.2673,58.6859,58.87,18300.0
2010-07-15 10:20:00,60.71,60.71,60.46,60.58,6800.0,58.8312,58.8312,58.589,58.7053,6800.0
2010-07-15 10:30:00,60.55,60.78,60.53,60.73,12400.0,58.6762,58.8991,58.6568,58.8506,12400.0
2010-07-15 10:40:00,60.65,60.74,60.55,60.74,10600.0,58.7731,58.8603,58.6762,58.8603,10600.0
2010-07-15 10:50:00,60.74,60.79,60.55,60.73,9100.0,58.8603,58.9088,58.6762,58.8506,9100.0
2010-07-15 11:00:00,60.72,60.72,60.53,60.66,8300.0,58.8409,58.8409,58.6568,58.7828,8300.0
2010-07-15 11:10:00,60.63,60.98,60.6,60.85,11700.0,58.7537,59.0929,58.7246,58.9669,11700.0
2010-07-15 11:20:00,60.87,61.14,60.87,61.14,7800.0,58.9863,59.2479,58.9863,59.2479,7800.0
2010-07-15 11:30:00,61.1,61.36,61.03,61.33,12700.0,59.2092,59.4611,59.1413,59.4321,12700.0
2010-07-15 11:40:00,61.34,61.47,61.3,61.35,13100.0,59.4417,59.5677,59.403,59.4514,13100.0
2010-07-15 11:50:00,61.33,61.7,61.33,61.57,13400.0,59.4321,59.7906,59.4321,59.6646,13400.0
2010-07-15 12:00:00,61.55,61.68,61.46,61.49,7400.0,59.6452,59.7712,59.558,59.5871,7400.0
2010-07-15 12:10:00,61.45,61.94,61.37,61.75,31800.0,59.5483,60.0232,59.4708,59.8391,31800.0
2010-07-15 12:20:00,61.71,61.75,61.55,61.6,8000.0,59.8003,59.8391,59.6452,59.6937,8000.0
2010-07-15 12:30:00,61.59,61.62,61.43,61.45,10800.0,59.684,59.7131,59.529,59.5483,10800.0
2010-07-15 12:40:00,61.44,61.67,61.31,61.57,6300.0,59.5386,59.7615,59.4127,59.6646,6300.0
2010-07-15 12:50:00,61.61,61.77,61.57,61.65,6200.0,59.7034,59.8584,59.6646,59.7421,6200.0
2010-07-15 13:00:00,61.64,61.88,61.64,61.87,15800.0,59.7325,59.965,59.7325,59.9553,15800.0
2010-07-15 13:10:00,61.87,61.95,61.72,61.94,14100.0,59.9553,60.0329,59.81,60.0232,14100.0
2010-07-15 13:20:00,61.96,62.3,61.9,62.13,32400.0,60.0426,60.372,59.9844,60.2073,32400.0
2010-07-15 13:30:00,62.12,62.32,62.03,62.18,13600.0,60.1976,60.3914,60.1104,60.2557,13600.0
2010-07-15 13:40:00,62.17,62.34,62.13,62.28,11200.0,60.2461,60.4108,60.2073,60.3527,11200.0
2010-07-15 13:50:00,62.28,62.34,62.07,62.19,9900.0,60.3527,60.4108,60.1492,60.2654,9900.0
2010-07-15 14:00:00,62.16,62.33,62.1,62.21,12300.0,60.2364,60.4011,60.1782,60.2848,12300.0
2010-07-15 14:10:00,62.21,62.23,62.06,62.21,11900.0,60.2848,60.3042,60.1395,60.2848,11900.0
2010-07-15 14:20:00,62.22,62.24,62.04,62.18,14700.0,60.2945,60.3139,60.1201,60.2557,14700.0
2010-07-15 14:30:00,62.24,62.3,62.09,62.22,12400.0,60.3139,60.372,60.1685,60.2945,12400.0
2010-07-15 14:40:00,62.23,62.32,62.12,62.23,16200.0,60.3042,60.3914,60.1976,60.3042,16200.0
2010-07-15 14:50:00,62.22,62.26,61.99,62.01,14900.0,60.2945,60.3333,60.0716,60.091,14900.0
2010-07-15 15:00:00,62.0,62.13,61.57,61.7,24900.0,60.0813,60.2073,59.6646,59.7906,24900.0
2010-07-15 15:10:00,61.7,61.71,61.46,61.61,23500.0,59.7906,59.8003,59.558,59.7034,23500.0
2010-07-15 15:20:00,61.65,61.81,61.4,61.81,35900.0,59.7421,59.8972,59.4999,59.8972,35900.0
2010-07-15 15:30:00,61.83,62.1,61.77,61.97,40900.0,59.9166,60.1782,59.8584,60.0522,40900.0
2010-07-15 15:40:00,62.0,62.29,61.78,62.08,41300.0,60.0813,60.3623,59.8681,60.1588,41300.0
2010-07-15 15:50:00,62.01,62.46,62.0,62.32,70100.0,60.091,60.5271,60.0813,60.3914,70100.0
2010-07-16 09:30:00,60.11,60.85,60.0,60.19,126100.0,58.2498,58.9669,58.1432,58.3273,126100.0
2010-07-16 09:40:00,60.19,60.19,59.62,59.97,92700.0,58.3273,58.3273,57.775,58.1141,92700.0
2010-07-16 09:50:00,59.99,60.29,59.7,59.76,55100.0,58.1335,58.4242,57.8525,57.9106,55100.0
2010-07-16 10:00:00,59.78,59.9,59.36,59.5,34200.0,57.93,58.0463,57.523,57.6587,34200.0
2010-07-16 10:10:00,59.53,59.67,59.4,59.65,20100.0,57.6878,57.8234,57.5618,57.804,20100.0
2010-07-16 10:20:00,59.64,59.84,59.44,59.84,22100.0,57.7944,57.9882,57.6005,57.9882,22100.0
2010-07-16 10:30:00,59.83,60.05,59.51,60.03,34300.0,57.9785,58.1917,57.6684,58.1723,34300.0
2010-07-16 10:40:00,59.95,60.0,59.87,59.9,15200.0,58.0948,58.1432,58.0172,58.0463,15200.0
2010-07-16 10:50:00,59.9,60.0,59.75,59.92,27700.0,58.0463,58.1432,57.9009,58.0657,27700.0
2010-07-16 11:00:00,59.93,59.99,59.85,59.94,8100.0,58.0754,58.1335,57.9979,58.0851,8100.0
2010-07-16 11:10:00,59.94,60.0,59.82,59.82,9600.0,58.0851,58.1432,57.9688,57.9688,9600.0
2010-07-16 11:20:00,59.85,60.05,59.68,59.95,44000.0,57.9979,58.1917,57.8331,58.0948,44000.0
2010-07-16 11:30:00,59.94,60.0,59.77,59.95,21700.0,58.0851,58.1432,57.9203,58.0948,21700.0
2010-07-16 11:40:00,59.94,59.97,59.8,59.88,9000.0,58.0851,58.1141,57.9494,58.0269,9000.0
2010-07-16 11:50:00,59.91,59.93,59.48,59.54,17500.0,58.056,58.0754,57.6393,57.6974,17500.0
2010-07-16 12:00:00,59.53,59.9,59.49,59.9,17100.0,57.6878,58.0463,57.649,58.0463,17100.0
2010-07-16 12:10:00,59.89,59.97,59.33,59.39,47000.0,58.0366,58.1141,57.4939,57.5521,47000.0
2010-07-16 12:20:00,59.44,59.59,59.38,59.44,14600.0,57.6005,57.7459,57.5424,57.6005,14600.0
2010-07-16 12:30:00,59.45,59.54,59.26,59.36,14100.0,57.6102,57.6974,57.4261,57.523,14100.0
2010-07-16 12:40:00,59.38,59.65,59.33,59.58,11700.0,57.5424,57.804,57.4939,57.7362,11700.0
2010-07-16 12:50:00,59.62,59.63,59.34,59.38,21500.0,57.775,57.7847,57.5036,57.5424,21500.0
2010-07-16 13:00:00,59.38,59.47,59.13,59.3,18300.0,57.5424,57.6296,57.3001,57.4649,18300.0
2010-07-16 13:10:00,59.28,59.51,59.17,59.18,14600.0,57.4455,57.6684,57.3389,57.3486,14600.0
2010-07-16 13:20:00,59.18,59.24,59.09,59.19,7400.0,57.3486,57.4067,57.2614,57.3583,7400.0
2010-07-16 13:30:00,59.2,59.63,59.2,59.44,16800.0,57.368,57.7847,57.368,57.6005,16800.0
2010-07-16 13:40:00,59.44,59.51,59.19,59.3,20300.0,57.6005,57.6684,57.3583,57.4649,20300.0
2010-07-16 13:50:00,59.28,59.32,58.85,58.85,28400.0,57.4455,57.4843,57.0288,57.0288,28400.0
2010-07-16 14:00:00,58.85,58.97,58.77,58.84,14700.0,57.0288,57.1451,56.9513,57.0191,14700.0
2010-07-16 14:10:00,58.88,59.0,58.71,58.75,14800.0,57.0579,57.1742,56.8931,56.9319,14800.0
2010-07-16 14:20:00,58.76,58.91,58.64,58.7,13700.0,56.9416,57.0869,56.8253,56.8834,13700.0
2010-07-16 14:30:00,58.69,58.85,58.61,58.69,36000.0,56.8738,57.0288,56.7962,56.8738,36000.0
2010-07-16 14:40:00,58.73,58.77,58.52,58.71,23600.0,56.9125,56.9513,56.709,56.8931,23600.0
2010-07-16 14:50:00,58.68,58.68,58.29,58.42,34800.0,56.8641,56.8641,56.4861,56.6121,34800.0
2010-07-16 15:00:00,58.44,58.48,58.1,58.14,35400.0,56.6315,56.6702,56.302,56.3408,35400.0
2010-07-16 15:10:00,58.15,58.2,57.85,57.86,31800.0,56.3505,56.3989,56.0597,56.0694,31800.0
2010-07-16 15:20:00,57.82,58.02,57.65,57.99,56400.0,56.0307,56.2245,55.8659,56.1954,56400.0
2010-07-16 15:30:00,58.02,58.22,57.98,58.04,27600.0,56.2245,56.4183,56.1857,56.2439,27600.0
2010-07-16 15:40:00,58.08,58.09,57.59,57.81,50600.0,56.2826,56.2923,55.8078,56.021,50600.0
2010-07-16 15:50:00,57.86,58.25,57.8,58.03,39400.0,56.0694,56.4474,56.0113,56.2342,39400.0
2010-07-19 09:30:00,57.79,58.16,57.69,58.09,26500.0,56.0016,56.3602,55.9047,56.2923,26500.0
2010-07-19 09:40:00,58.09,58.69,58.09,58.41,39900.0,56.2923,56.8738,56.2923,56.6024,39900.0
2010-07-19 09:50:00,58.47,58.74,58.26,58.41,14400.0,56.6606,56.9222,56.4571,56.6024,14400.0
2010-07-19 10:00:00,58.32,58.49,58.19,58.29,10300.0,56.5152,56.6799,56.3892,56.4861,10300.0
2010-07-19 10:10:00,58.24,58.5,58.13,58.42,15000.0,56.4377,56.6896,56.3311,56.6121,15000.0
2010-07-19 10:20:00,58.5,58.5,57.88,57.93,25700.0,56.6896,56.6896,56.0888,56.1373,25700.0
2010-07-19 10:30:00,57.86,58.16,57.86,58.0,14800.0,56.0694,56.3602,56.0694,56.2051,14800.0
2010-07-19 10:40:00,57.97,58.22,57.85,57.93,10200.0,56.176,56.4183,56.0597,56.1373,10200.0
2010-07-19 10:50:00,57.81,57.88,57.65,57.66,27600.0,56.021,56.0888,55.8659,55.8756,27600.0
2010-07-19 11:00:00,57.65,57.94,57.62,57.8,36800.0,55.8659,56.147,55.8369,56.0113,36800.0
2010-07-19 11:10:00,57.8,58.25,57.77,58.13,29000.0,56.0113,56.4474,55.9822,56.3311,29000.0
2010-07-19 11:20:00,58.11,58.4,58.11,58.37,9600.0,56.3117,56.5927,56.3117,56.5637,9600.0
2010-07-19 11:30:00,58.38,58.5,58.36,58.44,13000.0,56.5733,56.6896,56.554,56.6315,13000.0
2010-07-19 11:40:00,58.39,58.62,58.31,58.62,14200.0,56.583,56.8059,56.5055,56.8059,14200.0
2010-07-19 11:50:00,58.66,59.0,58.64,58.91,13100.0,56.8447,57.1742,56.8253,57.0869,13100.0
2010-07-19 12:00:00,58.91,58.98,58.69,58.89,9300.0,57.0869,57.1548,56.8738,57.0676,9300.0
2010-07-19 12:10:00,58.9,59.16,58.83,59.15,27600.0,57.0773,57.3292,57.0094,57.3195,27600.0
2010-07-19 12:20:00,59.15,59.34,59.13,59.3,14300.0,57.3195,57.5036,57.3001,57.4649,14300.0
2010-07-19 12:30:00,59.3,59.56,59.25,59.45,42000.0,57.4649,57.7168,57.4164,57.6102,42000.0
2010-07-19 12:40:00,59.45,59.51,59.31,59.42,24100.0,57.6102,57.6684,57.4746,57.5812,24100.0
2010-07-19 12:50:00,59.42,59.72,59.42,59.72,24500.0,57.5812,57.8719,57.5812,57.8719,24500.0
2010-07-19 13:00:00,59.76,59.76,59.58,59.69,19500.0,57.9106,57.9106,57.7362,57.8428,19500.0
2010-07-19 13:10:00,59.69,59.79,59.5,59.5,14800.0,57.8428,57.9397,57.6587,57.6587,14800.0
2010-07-19 13:20:00,59.53,59.79,59.53,59.79,6300.0,57.6878,57.9397,57.6878,57.9397,6300.0
2010-07-19 13:30:00,59.75,59.92,59.53,59.61,12800.0,57.9009,58.0657,57.6878,57.7653,12800.0
2010-07-19 13:40:00,59.7,59.73,59.56,59.69,10100.0,57.8525,57.8816,57.7168,57.8428,10100.0
2010-07-19 13:50:00,59.66,59.71,59.5,59.61,9900.0,57.8137,57.8622,57.6587,57.7653,9900.0
2010-07-19 14:00:00,59.66,59.8,59.64,59.73,11400.0,57.8137,57.9494,57.7944,57.8816,11400.0
2010-07-19 14:10:00,59.77,59.8,59.74,59.78,9800.0,57.9203,57.9494,57.8913,57.93,9800.0
2010-07-19 14:20:00,59.75,59.76,59.59,59.59,6300.0,57.9009,57.9106,57.7459,57.7459,6300.0
2010-07-19 14:30:00,59.6,59.78,59.6,59.77,12500.0,57.7556,57.93,57.7556,57.9203,12500.0
2010-07-19 14:40:00,59.78,59.98,59.75,59.94,17100.0,57.93,58.1238,57.9009,58.0851,17100.0
2010-07-19 14:50:00,59.97,59.97,59.81,59.86,14700.0,58.1141,58.1141,57.9591,58.0075,14700.0
2010-07-19 15:00:00,59.84,59.99,59.74,59.91,33800.0,57.9882,58.1335,57.8913,58.056,33800.0
2010-07-19 15:10:00,59.91,60.0,59.86,59.9,36300.0,58.056,58.1432,58.0075,58.0463,36300.0
2010-07-19 15:20:00,59.89,59.95,59.64,59.73,25700.0,58.0366,58.0948,57.7944,57.8816,25700.0
2010-07-19 15:30:00,59.74,59.97,59.68,59.84,35400.0,57.8913,58.1141,57.8331,57.9882,35400.0
2010-07-19 15:40:00,59.86,60.02,59.8,59.82,46600.0,58.0075,58.1626,57.9494,57.9688,46600.0
2010-07-19 15:50:00,59.87,59.96,59.82,59.89,58500.0,58.0172,58.1044,57.9688,58.0366,58500.0
2010-07-20 09:30:00,58.82,58.92,57.89,58.1,37400.0,56.9997,57.0966,56.0985,56.302,37400.0
2010-07-20 09:40:00,58.01,58.36,58.01,58.23,11700.0,56.2148,56.554,56.2148,56.428,11700.0
2010-07-20 09:50:00,58.28,58.92,58.26,58.75,17200.0,56.4764,57.0966,56.4571,56.9319,17200.0
2010-07-20 10:00:00,58.73,59.04,58.72,58.76,13600.0,56.9125,57.2129,56.9028,56.9416,13600.0
2010-07-20 10:10:00,58.86,59.15,58.75,59.15,15500.0,57.0385,57.3195,56.9319,57.3195,15500.0
2010-07-20 10:20:00,59.35,59.44,59.01,59.43,22100.0,57.5133,57.6005,57.1838,57.5908,22100.0
2010-07-20 10:30:00,59.38,59.59,59.09,59.32,24100.0,57.5424,57.7459,57.2614,57.4843,24100.0
2010-07-20 10:40:00,59.29,59.61,59.25,59.39,12300.0,57.4552,57.7653,57.4164,57.5521,12300.0
2010-07-20 10:50:00,59.44,59.52,59.25,59.4,5600.0,57.6005,57.6781,57.4164,57.5618,5600.0
2010-07-20 11:00:00,59.41,59.72,59.33,59.49,16500.0,57.5715,57.8719,57.4939,57.649,16500.0
2010-07-20 11:10:00,59.54,59.66,59.46,59.62,7400.0,57.6974,57.8137,57.6199,57.775,7400.0
2010-07-20 11:20:00,59.66,59.74,59.49,59.66,18600.0,57.8137,57.8913,57.649,57.8137,18600.0
2010-07-20 11:30:00,59.63,59.99,59.57,59.67,25900.0,57.7847,58.1335,57.7265,57.8234,25900.0
2010-07-20 11:40:00,59.67,59.72,59.56,59.68,8100.0,57.8234,57.8719,57.7168,57.8331,8100.0
2010-07-20 11:50:00,59.7,59.7,59.45,59.45,4800.0,57.8525,57.8525,57.6102,57.6102,4800.0
2010-07-20 12:00:00,59.48,59.71,59.43,59.5,10900.0,57.6393,57.8622,57.5908,57.6587,10900.0
2010-07-20 12:10:00,59.5,59.5,59.3,59.38,6600.0,57.6587,57.6587,57.4649,57.5424,6600.0
2010-07-20 12:20:00,59.36,59.36,59.2,59.27,7600.0,57.523,57.523,57.368,57.4358,7600.0
2010-07-20 12:30:00,59.3,59.39,59.29,59.3,1700.0,57.4649,57.5521,57.4552,57.4649,1700.0
2010-07-20 12:40:00,59.32,59.54,59.32,59.49,4500.0,57.4843,57.6974,57.4843,57.649,4500.0
2010-07-20 12:50:00,59.35,59.43,59.35,59.43,1500.0,57.5133,57.5908,57.5133,57.5908,1500.0
2010-07-20 13:00:00,59.48,59.6,59.48,59.48,7500.0,57.6393,57.7556,57.6393,57.6393,7500.0
2010-07-20 13:10:00,59.48,59.64,59.34,59.6,19000.0,57.6393,57.7944,57.5036,57.7556,19000.0
2010-07-20 13:20:00,59.67,59.77,59.5,59.54,6800.0,57.8234,57.9203,57.6587,57.6974,6800.0
2010-07-20 13:30:00,59.56,59.84,59.56,59.72,8800.0,57.7168,57.9882,57.7168,57.8719,8800.0
2010-07-20 13:40:00,59.72,59.86,59.65,59.78,11000.0,57.8719,58.0075,57.804,57.93,11000.0
2010-07-20 13:50:00,59.79,60.0,59.79,59.89,26400.0,57.9397,58.1432,57.9397,58.0366,26400.0
2010-07-20 14:00:00,59.96,59.99,59.73,59.91,15300.0,58.1044,58.1335,57.8816,58.056,15300.0
2010-07-20 14:10:00,59.85,59.96,59.78,59.85,7000.0,57.9979,58.1044,57.93,57.9979,7000.0
2010-07-20 14:20:00,59.89,59.98,59.7,59.9,13800.0,58.0366,58.1238,57.8525,58.0463,13800.0
2010-07-20 14:30:00,59.84,60.0,59.65,59.72,20400.0,57.9882,58.1432,57.804,57.8719,20400.0
2010-07-20 14:40:00,59.67,59.97,59.58,59.86,9300.0,57.8234,58.1141,57.7362,58.0075,9300.0
2010-07-20 14:50:00,59.89,59.92,59.69,59.71,13400.0,58.0366,58.0657,57.8428,57.8622,13400.0
2010-07-20 15:00:00,59.75,60.0,59.7,59.91,38700.0,57.9009,58.1432,57.8525,58.056,38700.0
2010-07-20 15:10:00,59.92,60.0,59.92,59.92,27200.0,58.0657,58.1432,58.0657,58.0657,27200.0
2010-07-20 15:20:00,59.9,60.01,59.84,59.98,35000.0,58.0463,58.1529,57.9882,58.1238,35000.0
2010-07-20 15:30:00,59.98,60.03,59.83,59.87,59800.0,58.1238,58.1723,57.9785,58.0172,59800.0
2010-07-20 15:40:00,59.86,60.19,59.8,60.04,47300.0,58.0075,58.3273,57.9494,58.182,47300.0
2010-07-20 15:50:00,60.0,60.05,59.87,60.0,43600.0,58.1432,58.1917,58.0172,58.1432,43600.0
2010-07-21 09:30:00,60.3,60.7,59.75,59.79,23600.0,58.4339,58.8215,57.9009,57.9397,23600.0
2010-07-21 09:40:00,59.78,59.85,59.66,59.85,9200.0,57.93,57.9979,57.8137,57.9979,9200.0
2010-07-21 09:50:00,59.89,59.94,59.35,59.73,15100.0,58.0366,58.0851,57.5133,57.8816,15100.0
2010-07-21 10:00:00,59.71,59.8,59.55,59.7,13400.0,57.8622,57.9494,57.7071,57.8525,13400.0
2010-07-21 10:10:00,59.72,60.0,59.72,59.93,29300.0,57.8719,58.1432,57.8719,58.0754,29300.0
2010-07-21 10:20:00,59.94,59.95,59.76,59.86,8300.0,58.0851,58.0948,57.9106,58.0075,8300.0
2010-07-21 10:30:00,59.84,59.93,59.76,59.78,12500.0,57.9882,58.0754,57.9106,57.93,12500.0
2010-07-21 10:40:00,59.78,59.86,59.63,59.86,11100.0,57.93,58.0075,57.7847,58.0075,11100.0
2010-07-21 10:50:00,59.85,59.94,59.68,59.72,9500.0,57.9979,58.0851,57.8331,57.8719,9500.0
2010-07-21 11:00:00,59.73,59.76,58.97,58.97,16400.0,57.8816,57.9106,57.1451,57.1451,16400.0
2010-07-21 11:10:00,58.99,59.16,58.87,59.05,10700.0,57.1645,57.3292,57.0482,57.2226,10700.0
2010-07-21 11:20:00,59.1,59.3,58.95,59.08,9100.0,57.2711,57.4649,57.1257,57.2517,9100.0
2010-07-21 11:30:00,59.06,59.18,58.76,59.18,14600.0,57.2323,57.3486,56.9416,57.3486,14600.0
2010-07-21 11:40:00,59.19,59.26,59.07,59.1,9900.0,57.3583,57.4261,57.242,57.2711,9900.0
2010-07-21 11:50:00,59.09,59.34,59.05,59.34,8200.0,57.2614,57.5036,57.2226,57.5036,8200.0
2010-07-21 12:00:00,59.38,59.61,59.38,59.49,7300.0,57.5424,57.7653,57.5424,57.649,7300.0
2010-07-21 12:10:00,59.5,59.79,59.5,59.55,9500.0,57.6587,57.9397,57.6587,57.7071,9500.0
2010-07-21 12:20:00,59.56,59.86,59.56,59.77,7000.0,57.7168,58.0075,57.7168,57.9203,7000.0
2010-07-21 12:30:00,59.81,59.98,59.74,59.9,26100.0,57.9591,58.1238,57.8913,58.0463,26100.0
2010-07-21 12:40:00,59.88,59.9,59.74,59.82,4600.0,58.0269,58.0463,57.8913,57.9688,4600.0
2010-07-21 12:50:00,59.76,59.81,59.56,59.6,1500.0,57.9106,57.9591,57.7168,57.7556,1500.0
2010-07-21 13:00:00,59.6,59.81,59.55,59.81,4200.0,57.7556,57.9591,57.7071,57.9591,4200.0
2010-07-21 13:10:00,59.81,59.81,59.6,59.6,4200.0,57.9591,57.9591,57.7556,57.7556,4200.0
2010-07-21 13:20:00,59.65,59.69,59.53,59.63,2600.0,57.804,57.8428,57.6878,57.7847,2600.0
2010-07-21 13:30:00,59.69,59.9,59.69,59.88,12000.0,57.8428,58.0463,57.8428,58.0269,12000.0
2010-07-21 13:40:00,59.85,59.89,59.66,59.74,9000.0,57.9979,58.0366,57.8137,57.8913,9000.0
2010-07-21 13:50:00,59.78,59.94,59.6,59.6,10000.0,57.93,58.0851,57.7556,57.7556,10000.0
2010-07-21 14:00:00,59.6,59.78,59.33,59.4,19100.0,57.7556,57.93,57.4939,57.5618,19100.0
2010-07-21 14:10:00,59.34,59.38,58.85,59.37,12400.0,57.5036,57.5424,57.0288,57.5327,12400.0
2010-07-21 14:20:00,59.38,59.42,59.13,59.17,8500.0,57.5424,57.5812,57.3001,57.3389,8500.0
2010-07-21 14:30:00,59.06,59.21,58.84,58.98,10900.0,57.2323,57.3777,57.0191,57.1548,10900.0
2010-07-21 14:40:00,59.05,59.27,58.89,58.92,5600.0,57.2226,57.4358,57.0676,57.0966,5600.0
2010-07-21 14:50:00,59.02,59.03,58.54,58.7,15100.0,57.1935,57.2032,56.7284,56.8834,15100.0
2010-07-21 15:00:00,58.61,59.01,58.6,59.01,4000.0,56.7962,57.1838,56.7865,57.1838,4000.0
2010-07-21 15:10:00,58.96,59.25,58.89,58.9,8500.0,57.1354,57.4164,57.0676,57.0773,8500.0
2010-07-21 15:20:00,58.82,59.21,58.82,58.95,14200.0,56.9997,57.3777,56.9997,57.1257,14200.0
2010-07-21 15:30:00,58.88,59.13,58.86,59.08,9600.0,57.0579,57.3001,57.0385,57.2517,9600.0
2010-07-21 15:40:00,59.03,59.15,58.8,59.06,17500.0,57.2032,57.3195,56.9803,57.2323,17500.0
2010-07-21 15:50:00,59.09,59.16,58.74,58.9,15900.0,57.2614,57.3292,56.9222,57.0773,15900.0
2010-07-22 09:30:00,59.7,60.09,58.6,59.89,13800.0,57.8525,58.2304,56.7865,58.0366,13800.0
2010-07-22 09:40:00,59.9,60.0,59.68,59.79,33800.0,58.0463,58.1432,57.8331,57.9397,33800.0
2010-07-22 09:50:00,59.86,60.1,59.79,59.93,15000.0,58.0075,58.2401,57.9397,58.0754,15000.0
2010-07-22 10:00:00,60.0,60.19,59.86,59.96,22000.0,58.1432,58.3273,58.0075,58.1044,22000.0
2010-07-22 10:10:00,59.98,60.22,59.89,59.89,14000.0,58.1238,58.3564,58.0366,58.0366,14000.0
2010-07-22 10:20:00,59.96,60.02,59.75,59.96,6600.0,58.1044,58.1626,57.9009,58.1044,6600.0
2010-07-22 10:30:00,59.94,60.11,59.79,59.99,5400.0,58.0851,58.2498,57.9397,58.1335,5400.0
2010-07-22 10:40:00,60.06,60.25,59.99,60.08,24000.0,58.2014,58.3855,58.1335,58.2207,24000.0
2010-07-22 10:50:00,60.01,60.19,59.76,59.76,10300.0,58.1529,58.3273,57.9106,57.9106,10300.0
2010-07-22 11:00:00,59.75,60.05,59.75,59.96,10300.0,57.9009,58.1917,57.9009,58.1044,10300.0
2010-07-22 11:10:00,59.98,60.02,59.88,59.93,7600.0,58.1238,58.1626,58.0269,58.0754,7600.0
2010-07-22 11:20:00,59.92,60.02,59.85,59.9,9500.0,58.0657,58.1626,57.9979,58.0463,9500.0
2010-07-22 11:30:00,59.87,59.89,59.69,59.76,5500.0,58.0172,58.0366,57.8428,57.9106,5500.0
2010-07-22 11:40:00,59.68,59.82,59.65,59.74,4800.0,57.8331,57.9688,57.804,57.8913,4800.0
2010-07-22 11:50:00,59.81,59.81,59.7,59.78,5900.0,57.9591,57.9591,57.8525,57.93,5900.0
2010-07-22 12:00:00,59.83,59.83,59.7,59.79,4900.0,57.9785,57.9785,57.8525,57.9397,4900.0
2010-07-22 12:10:00,59.87,59.93,59.74,59.93,8000.0,58.0172,58.0754,57.8913,58.0754,8000.0
2010-07-22 12:20:00,59.91,59.98,59.79,59.93,11800.0,58.056,58.1238,57.9397,58.0754,11800.0
2010-07-22 12:30:00,59.9,59.98,59.79,59.81,9000.0,58.0463,58.1238,57.9397,57.9591,9000.0
2010-07-22 12:40:00,59.85,59.98,59.84,59.97,4000.0,57.9979,58.1238,57.9882,58.1141,4000.0
2010-07-22 12:50:00,59.96,60.0,59.92,59.96,4400.0,58.1044,58.1432,58.0657,58.1044,4400.0
2010-07-22 13:00:00,59.97,60.05,59.96,60.01,9600.0,58.1141,58.1917,58.1044,58.1529,9600.0
2010-07-22 13:10:00,60.02,60.14,59.95,60.06,9000.0,58.1626,58.2789,58.0948,58.2014,9000.0
2010-07-22 13:20:00,60.06,60.1,60.03,60.04,5300.0,58.2014,58.2401,58.1723,58.182,5300.0
2010-07-22 13:30:00,60.06,60.14,60.01,60.12,9200.0,58.2014,58.2789,58.1529,58.2595,9200.0
2010-07-22 13:40:00,60.11,60.11,59.94,60.03,5400.0,58.2498,58.2498,58.0851,58.1723,5400.0
2010-07-22 13:50:00,60.01,60.04,59.91,59.94,5200.0,58.1529,58.182,58.056,58.0851,5200.0
2010-07-22 14:00:00,59.95,60.03,59.92,59.92,7900.0,58.0948,58.1723,58.0657,58.0657,7900.0
2010-07-22 14:10:00,59.93,60.05,59.9,59.93,16600.0,58.0754,58.1917,58.0463,58.0754,16600.0
2010-07-22 14:20:00,59.97,60.08,59.85,60.03,28400.0,58.1141,58.2207,57.9979,58.1723,28400.0
2010-07-22 14:30:00,60.01,60.1,59.9,60.04,9100.0,58.1529,58.2401,58.0463,58.182,9100.0
2010-07-22 14:40:00,59.95,60.05,59.83,60.0,21700.0,58.0948,58.1917,57.9785,58.1432,21700.0
2010-07-22 14:50:00,60.02,60.02,59.88,59.88,8100.0,58.1626,58.1626,58.0269,58.0269,8100.0
2010-07-22 15:00:00,59.85,59.97,59.8,59.94,19300.0,57.9979,58.1141,57.9494,58.0851,19300.0
2010-07-22 15:10:00,59.94,60.1,59.91,60.07,14700.0,58.0851,58.2401,58.056,58.211,14700.0
2010-07-22 15:20:00,60.05,60.08,59.9,59.94,14100.0,58.1917,58.2207,58.0463,58.0851,14100.0
2010-07-22 15:30:00,59.95,59.99,59.71,59.9,15500.0,58.0948,58.1335,57.8622,58.0463,15500.0
2010-07-22 15:40:00,59.96,60.06,59.84,59.97,27800.0,58.1044,58.2014,57.9882,58.1141,27800.0
2010-07-22 15:50:00,59.97,60.03,59.76,60.0,34100.0,58.1141,58.1723,57.9106,58.1432,34100.0
2010-07-23 09:30:00,59.78,60.23,59.64,60.0,11200.0,57.93,58.3661,57.7944,58.1432,11200.0
2010-07-23 09:40:00,60.14,60.19,59.96,59.96,15000.0,58.2789,58.3273,58.1044,58.1044,15000.0
2010-07-23 09:50:00,60.04,60.2,60.01,60.08,16500.0,58.182,58.337,58.1529,58.2207,16500.0
2010-07-23 10:00:00,60.07,60.2,60.01,60.02,28200.0,58.211,58.337,58.1529,58.1626,28200.0
2010-07-23 10:10:00,59.96,60.05,59.82,59.83,14200.0,58.1044,58.1917,57.9688,57.9785,14200.0
2010-07-23 10:20:00,60.0,60.14,59.88,60.08,19100.0,58.1432,58.2789,58.0269,58.2207,19100.0
2010-07-23 10:30:00,60.19,60.29,60.03,60.1,31500.0,58.3273,58.4242,58.1723,58.2401,31500.0
2010-07-23 10:40:00,60.13,60.2,60.05,60.08,20700.0,58.2692,58.337,58.1917,58.2207,20700.0
2010-07-23 10:50:00,60.13,60.18,59.92,59.97,19900.0,58.2692,58.3176,58.0657,58.1141,19900.0
2010-07-23 11:00:00,59.99,60.17,59.94,60.16,18000.0,58.1335,58.3079,58.0851,58.2983,18000.0
2010-07-23 11:10:00,60.17,60.46,60.17,60.46,35400.0,58.3079,58.589,58.3079,58.589,35400.0
2010-07-23 11:20:00,60.42,60.81,60.28,60.68,23300.0,58.5502,58.9281,58.4145,58.8022,23300.0
2010-07-23 11:30:00,60.7,60.99,60.49,60.54,36100.0,58.8215,59.1026,58.618,58.6665,36100.0
2010-07-23 11:40:00,60.52,60.61,60.24,60.52,14800.0,58.6471,58.7343,58.3758,58.6471,14800.0
2010-07-23 11:50:00,60.57,60.76,60.51,60.51,15400.0,58.6956,58.8797,58.6374,58.6374,15400.0
2010-07-23 12:00:00,60.55,60.88,60.46,60.6,26200.0,58.6762,58.996,58.589,58.7246,26200.0
2010-07-23 12:10:00,60.54,60.67,60.28,60.61,6000.0,58.6665,58.7925,58.4145,58.7343,6000.0
2010-07-23 12:20:00,60.74,60.84,60.57,60.76,8800.0,58.8603,58.9572,58.6956,58.8797,8800.0
2010-07-23 12:30:00,60.76,60.82,60.68,60.8,14200.0,58.8797,58.9378,58.8022,58.9185,14200.0
2010-07-23 12:40:00,60.77,60.84,60.57,60.68,16000.0,58.8894,58.9572,58.6956,58.8022,16000.0
2010-07-23 12:50:00,60.87,60.95,60.63,60.95,29500.0,58.9863,59.0638,58.7537,59.0638,29500.0
2010-07-23 13:00:00,60.97,60.98,60.69,60.78,7900.0,59.0832,59.0929,58.8119,58.8991,7900.0
2010-07-23 13:10:00,60.76,61.21,60.76,60.93,29600.0,58.8797,59.3158,58.8797,59.0444,29600.0
2010-07-23 13:20:00,60.92,61.45,60.88,61.25,9200.0,59.0347,59.5483,58.996,59.3545,9200.0
2010-07-23 13:30:00,61.25,61.33,60.95,61.13,20100.0,59.3545,59.4321,59.0638,59.2382,20100.0
2010-07-23 13:40:00,61.11,61.11,60.95,61.08,5600.0,59.2189,59.2189,59.0638,59.1898,5600.0
2010-07-23 13:50:00,61.14,61.35,61.08,61.25,19900.0,59.2479,59.4514,59.1898,59.3545,19900.0
2010-07-23 14:00:00,61.25,61.5,61.2,61.43,12000.0,59.3545,59.5968,59.3061,59.529,12000.0
2010-07-23 14:10:00,61.45,61.5,61.37,61.45,7300.0,59.5483,59.5968,59.4708,59.5483,7300.0
2010-07-23 14:20:00,61.38,61.48,61.24,61.47,9200.0,59.4805,59.5774,59.3448,59.5677,9200.0
2010-07-23 14:30:00,61.43,61.51,61.36,61.41,19100.0,59.529,59.6065,59.4611,59.5096,19100.0
2010-07-23 14:40:00,61.43,61.5,61.4,61.48,11000.0,59.529,59.5968,59.4999,59.5774,11000.0
2010-07-23 14:50:00,61.5,61.5,61.4,61.48,18900.0,59.5968,59.5968,59.4999,59.5774,18900.0
2010-07-23 15:00:00,61.42,61.55,61.39,61.49,17600.0,59.5193,59.6452,59.4902,59.5871,17600.0
2010-07-23 15:10:00,61.49,61.5,61.25,61.43,13500.0,59.5871,59.5968,59.3545,59.529,13500.0
2010-07-23 15:20:00,61.49,61.5,61.3,61.47,16800.0,59.5871,59.5968,59.403,59.5677,16800.0
2010-07-23 15:30:00,61.43,61.5,61.17,61.38,26500.0,59.529,59.5968,59.277,59.4805,26500.0
2010-07-23 15:40:00,61.38,61.5,61.15,61.46,30600.0,59.4805,59.5968,59.2576,59.558,30600.0
2010-07-23 15:50:00,61.46,61.5,61.31,61.4,69400.0,59.558,59.5968,59.4127,59.4999,69400.0
2010-07-26 09:30:00,62.77,64.58,62.65,63.67,148500.0,60.8275,62.5815,60.7112,61.6996,148500.0
2010-07-26 09:40:00,63.66,63.66,62.9,63.49,55300.0,61.6899,61.6899,60.9535,61.5252,55300.0
2010-07-26 09:50:00,63.46,64.4,63.37,64.27,102100.0,61.4961,62.407,61.4089,62.2811,102100.0
2010-07-26 10:00:00,64.27,64.4,64.07,64.22,105500.0,62.2811,62.407,62.0873,62.2326,105500.0
2010-07-26 10:10:00,64.21,65.19,64.21,65.13,125200.0,62.2229,63.1726,62.2229,63.1145,125200.0
2010-07-26 10:20:00,65.13,65.19,64.55,64.73,38700.0,63.1145,63.1726,62.5524,62.7268,38700.0
2010-07-26 10:30:00,64.81,65.32,64.56,65.24,35200.0,62.8044,63.2986,62.5621,63.2211,35200.0
2010-07-26 10:40:00,65.28,65.29,64.8,64.93,48800.0,63.2598,63.2695,62.7947,62.9206,48800.0
2010-07-26 10:50:00,64.99,65.15,64.65,65.14,56200.0,62.9788,63.1338,62.6493,63.1241,56200.0
2010-07-26 11:00:00,65.15,65.5,64.9,65.08,40300.0,63.1338,63.473,62.8916,63.066,40300.0
2010-07-26 11:10:00,65.13,65.21,64.74,64.74,26600.0,63.1145,63.192,62.7365,62.7365,26600.0
2010-07-26 11:20:00,64.74,64.93,64.55,64.9,29400.0,62.7365,62.9206,62.5524,62.8916,29400.0
2010-07-26 11:30:00,64.83,64.9,64.64,64.88,19900.0,62.8237,62.8916,62.6396,62.8722,19900.0
2010-07-26 11:40:00,64.83,65.23,64.67,65.21,28600.0,62.8237,63.2114,62.6687,63.192,28600.0
2010-07-26 11:50:00,65.12,65.19,64.77,64.87,14000.0,63.1048,63.1726,62.7656,62.8625,14000.0
2010-07-26 12:00:00,64.8,64.86,64.65,64.8,9200.0,62.7947,62.8528,62.6493,62.7947,9200.0
2010-07-26 12:10:00,64.85,64.9,64.58,64.82,19200.0,62.8431,62.8916,62.5815,62.814,19200.0
2010-07-26 12:20:00,64.82,65.17,64.82,65.17,15000.0,62.814,63.1532,62.814,63.1532,15000.0
2010-07-26 12:30:00,65.17,65.17,64.78,64.89,18900.0,63.1532,63.1532,62.7753,62.8819,18900.0
2010-07-26 12:40:00,64.9,65.2,64.84,65.13,11600.0,62.8916,63.1823,62.8334,63.1145,11600.0
2010-07-26 12:50:00,65.11,65.38,64.98,65.25,16100.0,63.0951,63.3567,62.9691,63.2307,16100.0
2010-07-26 13:00:00,65.25,65.38,65.01,65.12,11000.0,63.2307,63.3567,62.9982,63.1048,11000.0
2010-07-26 13:10:00,65.12,65.5,65.09,65.49,27200.0,63.1048,63.473,63.0757,63.4633,27200.0
2010-07-26 13:20:00,65.49,65.8,65.47,65.74,40800.0,63.4633,63.7637,63.4439,63.7056,40800.0
2010-07-26 13:30:00,65.7,65.99,65.59,65.88,43700.0,63.6668,63.9478,63.5602,63.8412,43700.0
2010-07-26 13:40:00,65.88,65.99,65.59,65.74,22200.0,63.8412,63.9478,63.5602,63.7056,22200.0
2010-07-26 13:50:00,65.76,65.88,65.32,65.32,21900.0,63.725,63.8412,63.2986,63.2986,21900.0
2010-07-26 14:00:00,65.32,65.53,65.32,65.39,17500.0,63.2986,63.5021,63.2986,63.3664,17500.0
2010-07-26 14:10:00,65.39,65.47,65.19,65.39,14100.0,63.3664,63.4439,63.1726,63.3664,14100.0
2010-07-26 14:20:00,65.36,65.43,64.98,65.28,19000.0,63.3373,63.4052,62.9691,63.2598,19000.0
2010-07-26 14:30:00,65.17,65.17,64.84,64.84,18800.0,63.1532,63.1532,62.8334,62.8334,18800.0
2010-07-26 14:40:00,64.92,65.0,64.72,64.74,11700.0,62.911,62.9885,62.7171,62.7365,11700.0
2010-07-26 14:50:00,64.8,64.88,64.57,64.87,17900.0,62.7947,62.8722,62.5718,62.8625,17900.0
2010-07-26 15:00:00,64.87,64.99,64.71,64.9,19700.0,62.8625,62.9788,62.7075,62.8916,19700.0
2010-07-26 15:10:00,64.84,65.26,64.8,65.16,22200.0,62.8334,63.2404,62.7947,63.1435,22200.0
2010-07-26 15:20:00,65.16,65.19,64.89,64.93,21800.0,63.1435,63.1726,62.8819,62.9206,21800.0
2010-07-26 15:30:00,64.93,65.0,64.59,64.92,24300.0,62.9206,62.9885,62.5912,62.911,24300.0
2010-07-26 15:40:00,64.91,65.01,64.84,64.95,17300.0,62.9013,62.9982,62.8334,62.94,17300.0
2010-07-26 15:50:00,64.95,65.2,64.85,65.02,52800.0,62.94,63.1823,62.8431,63.0079,52800.0
2010-07-27 09:30:00,65.46,65.84,64.92,65.0,40300.0,63.4342,63.8025,62.911,62.9885,40300.0
2010-07-27 09:40:00,65.0,65.02,64.32,64.79,24700.0,62.9885,63.0079,62.3295,62.785,24700.0
2010-07-27 09:50:00,64.82,64.82,64.21,64.42,32300.0,62.814,62.814,62.2229,62.4264,32300.0
2010-07-27 10:00:00,64.41,64.86,64.0,64.04,26900.0,62.4167,62.8528,62.0194,62.0582,26900.0
2010-07-27 10:10:00,64.01,64.13,63.75,64.0,22300.0,62.0291,62.1454,61.7772,62.0194,22300.0
2010-07-27 10:20:00,64.06,64.23,63.9,64.05,13300.0,62.0776,62.2423,61.9225,62.0679,13300.0
2010-07-27 10:30:00,64.1,64.42,63.98,64.42,12500.0,62.1163,62.4264,62.0,62.4264,12500.0
2010-07-27 10:40:00,64.4,64.61,64.22,64.44,29600.0,62.407,62.6105,62.2326,62.4458,29600.0
2010-07-27 10:50:00,64.41,64.78,64.26,64.3,16500.0,62.4167,62.7753,62.2714,62.3101,16500.0
2010-07-27 11:00:00,64.3,64.3,63.94,64.17,29300.0,62.3101,62.3101,61.9613,62.1842,29300.0
2010-07-27 11:10:00,64.2,64.23,63.8,63.99,30400.0,62.2132,62.2423,61.8256,62.0097,30400.0
2010-07-27 11:20:00,64.07,64.37,64.05,64.27,18000.0,62.0873,62.378,62.0679,62.2811,18000.0
2010-07-27 11:30:00,64.23,64.48,64.22,64.39,23900.0,62.2423,62.4846,62.2326,62.3974,23900.0
2010-07-27 11:40:00,64.36,64.4,63.95,64.0,14600.0,62.3683,62.407,61.971,62.0194,14600.0
2010-07-27 11:50:00,64.0,65.0,64.0,64.55,139600.0,62.0194,62.9885,62.0194,62.5524,139600.0
2010-07-27 12:00:00,64.49,64.49,64.12,64.28,7700.0,62.4943,62.4943,62.1357,62.2908,7700.0
2010-07-27 12:10:00,64.31,64.31,64.05,64.24,24100.0,62.3198,62.3198,62.0679,62.252,24100.0
2010-07-27 12:20:00,64.24,64.24,63.93,64.19,19800.0,62.252,62.252,61.9516,62.2035,19800.0
2010-07-27 12:30:00,64.13,64.31,64.06,64.25,8200.0,62.1454,62.3198,62.0776,62.2617,8200.0
2010-07-27 12:40:00,64.28,64.59,64.08,64.13,9800.0,62.2908,62.5912,62.0969,62.1454,9800.0
2010-07-27 12:50:00,64.16,64.25,63.96,64.09,12200.0,62.1745,62.2617,61.9807,62.1066,12200.0
2010-07-27 13:00:00,64.08,64.39,64.04,64.23,14900.0,62.0969,62.3974,62.0582,62.2423,14900.0
2010-07-27 13:10:00,64.22,64.31,64.09,64.19,14300.0,62.2326,62.3198,62.1066,62.2035,14300.0
2010-07-27 13:20:00,64.15,64.2,64.0,64.04,39700.0,62.1648,62.2132,62.0194,62.0582,39700.0
2010-07-27 13:30:00,64.02,64.2,64.02,64.2,12600.0,62.0388,62.2132,62.0388,62.2132,12600.0
2010-07-27 13:40:00,64.17,64.55,64.08,64.52,19200.0,62.1842,62.5524,62.0969,62.5233,19200.0
2010-07-27 13:50:00,64.54,64.56,64.36,64.48,26100.0,62.5427,62.5621,62.3683,62.4846,26100.0
2010-07-27 14:00:00,64.4,64.56,64.36,64.49,23300.0,62.407,62.5621,62.3683,62.4943,23300.0
2010-07-27 14:10:00,64.49,64.63,64.22,64.62,14400.0,62.4943,62.6299,62.2326,62.6202,14400.0
2010-07-27 14:20:00,64.66,64.69,64.4,64.42,15200.0,62.659,62.6881,62.407,62.4264,15200.0
2010-07-27 14:30:00,64.48,64.53,64.48,64.51,9300.0,62.4846,62.533,62.4846,62.5136,9300.0
2010-07-27 14:40:00,64.5,64.61,64.41,64.61,14300.0,62.504,62.6105,62.4167,62.6105,14300.0
2010-07-27 14:50:00,64.64,64.65,64.16,64.29,18100.0,62.6396,62.6493,62.1745,62.3004,18100.0
2010-07-27 15:00:00,64.31,64.47,64.31,64.47,5200.0,62.3198,62.4749,62.3198,62.4749,5200.0
2010-07-27 15:10:00,64.4,64.48,64.19,64.46,8000.0,62.407,62.4846,62.2035,62.4652,8000.0
2010-07-27 15:20:00,64.46,64.62,64.32,64.46,13500.0,62.4652,62.6202,62.3295,62.4652,13500.0
2010-07-27 15:30:00,64.45,64.46,64.04,64.04,30800.0,62.4555,62.4652,62.0582,62.0582,30800.0
2010-07-27 15:40:00,64.05,64.17,63.89,63.93,29300.0,62.0679,62.1842,61.9128,61.9516,29300.0
2010-07-27 15:50:00,63.95,64.1,63.85,64.0,49700.0,61.971,62.1163,61.8741,62.0194,49700.0
2010-07-28 09:30:00,63.74,64.0,63.51,63.75,24900.0,61.7675,62.0194,61.5446,61.7772,24900.0
2010-07-28 09:40:00,63.86,63.86,63.22,63.24,19800.0,61.8838,61.8838,61.2636,61.2829,19800.0
2010-07-28 09:50:00,63.23,63.74,63.15,63.74,12900.0,61.2733,61.7675,61.1957,61.7675,12900.0
2010-07-28 10:00:00,63.74,63.83,63.08,63.08,11200.0,61.7675,61.8547,61.1279,61.1279,11200.0
2010-07-28 10:10:00,63.06,63.32,62.93,63.06,31200.0,61.1085,61.3605,60.9825,61.1085,31200.0
2010-07-28 10:20:00,63.06,63.06,62.62,62.89,23300.0,61.1085,61.1085,60.6821,60.9438,23300.0
2010-07-28 10:30:00,62.94,62.99,62.75,62.78,10600.0,60.9922,61.0407,60.8081,60.8372,10600.0
2010-07-28 10:40:00,62.9,63.08,62.71,62.82,10100.0,60.9535,61.1279,60.7693,60.8759,10100.0
2010-07-28 10:50:00,62.79,62.8,62.66,62.67,4700.0,60.8469,60.8566,60.7209,60.7306,4700.0
2010-07-28 11:00:00,62.71,62.75,62.35,62.38,22500.0,60.7693,60.8081,60.4205,60.4496,22500.0
2010-07-28 11:10:00,62.41,62.77,62.41,62.66,13000.0,60.4786,60.8275,60.4786,60.7209,13000.0
2010-07-28 11:20:00,62.67,63.27,62.6,62.9,20600.0,60.7306,61.312,60.6627,60.9535,20600.0
2010-07-28 11:30:00,62.77,63.2,62.77,62.99,3000.0,60.8275,61.2442,60.8275,61.0407,3000.0
2010-07-28 11:40:00,62.99,62.99,62.56,62.57,10800.0,61.0407,61.0407,60.624,60.6337,10800.0
2010-07-28 11:50:00,62.51,62.68,62.5,62.52,3600.0,60.5755,60.7403,60.5658,60.5852,3600.0
2010-07-28 12:00:00,62.53,62.77,62.51,62.51,10900.0,60.5949,60.8275,60.5755,60.5755,10900.0
2010-07-28 12:10:00,62.51,62.73,62.5,62.63,14500.0,60.5755,60.7887,60.5658,60.6918,14500.0
2010-07-28 12:20:00,62.7,62.7,62.38,62.41,6400.0,60.7597,60.7597,60.4496,60.4786,6400.0
2010-07-28 12:30:00,62.32,62.44,62.31,62.37,10500.0,60.3914,60.5077,60.3817,60.4399,10500.0
2010-07-28 12:40:00,62.31,62.47,62.31,62.41,3900.0,60.3817,60.5368,60.3817,60.4786,3900.0
2010-07-28 12:50:00,62.31,62.71,62.25,62.54,13100.0,60.3817,60.7693,60.3236,60.6046,13100.0
2010-07-28 13:00:00,62.61,62.64,62.46,62.57,12100.0,60.6724,60.7015,60.5271,60.6337,12100.0
2010-07-28 13:10:00,62.55,62.7,62.55,62.58,3700.0,60.6143,60.7597,60.6143,60.6434,3700.0
2010-07-28 13:20:00,62.51,62.65,62.39,62.41,9100.0,60.5755,60.7112,60.4592,60.4786,9100.0
2010-07-28 13:30:00,62.38,62.68,62.31,62.6,3900.0,60.4496,60.7403,60.3817,60.6627,3900.0
2010-07-28 13:40:00,62.53,62.66,62.38,62.61,6800.0,60.5949,60.7209,60.4496,60.6724,6800.0
2010-07-28 13:50:00,62.65,62.81,62.65,62.74,10000.0,60.7112,60.8663,60.7112,60.7984,10000.0
2010-07-28 14:00:00,62.71,62.95,62.58,62.86,6000.0,60.7693,61.0019,60.6434,60.9147,6000.0
2010-07-28 14:10:00,62.76,62.81,62.42,62.5,4400.0,60.8178,60.8663,60.4883,60.5658,4400.0
2010-07-28 14:20:00,62.45,62.66,62.32,62.61,8400.0,60.5174,60.7209,60.3914,60.6724,8400.0
2010-07-28 14:30:00,62.59,62.59,62.38,62.38,3700.0,60.6531,60.6531,60.4496,60.4496,3700.0
2010-07-28 14:40:00,62.34,62.35,62.15,62.15,17800.0,60.4108,60.4205,60.2267,60.2267,17800.0
2010-07-28 14:50:00,62.2,62.4,62.2,62.27,4400.0,60.2751,60.4689,60.2751,60.343,4400.0
2010-07-28 15:00:00,62.3,62.45,62.16,62.16,15500.0,60.372,60.5174,60.2364,60.2364,15500.0
2010-07-28 15:10:00,62.12,62.22,62.0,62.07,23500.0,60.1976,60.2945,60.0813,60.1492,23500.0
2010-07-28 15:20:00,62.08,62.19,62.01,62.14,15000.0,60.1588,60.2654,60.091,60.217,15000.0
2010-07-28 15:30:00,62.13,62.38,62.13,62.18,20900.0,60.2073,60.4496,60.2073,60.2557,20900.0
2010-07-28 15:40:00,62.19,62.45,62.16,62.44,20400.0,60.2654,60.5174,60.2364,60.5077,20400.0
2010-07-28 15:50:00,62.41,62.48,62.23,62.41,23600.0,60.4786,60.5465,60.3042,60.4786,23600.0
2010-07-29 09:30:00,62.62,63.66,62.62,63.23,17600.0,60.6821,61.6899,60.6821,61.2733,17600.0
2010-07-29 09:40:00,63.11,63.24,62.7,62.7,8600.0,61.157,61.2829,60.7597,60.7597,8600.0
2010-07-29 09:50:00,62.68,62.68,62.11,62.38,16800.0,60.7403,60.7403,60.1879,60.4496,16800.0
2010-07-29 10:00:00,62.36,62.4,61.57,61.75,35300.0,60.4302,60.4689,59.6646,59.8391,35300.0
2010-07-29 10:10:00,61.79,62.2,61.7,62.15,6900.0,59.8778,60.2751,59.7906,60.2267,6900.0
2010-07-29 10:20:00,62.11,62.25,61.65,61.75,12200.0,60.1879,60.3236,59.7421,59.8391,12200.0
2010-07-29 10:30:00,61.73,61.94,61.66,61.84,4900.0,59.8197,60.0232,59.7518,59.9263,4900.0
2010-07-29 10:40:00,61.85,62.08,61.72,62.08,6900.0,59.936,60.1588,59.81,60.1588,6900.0
2010-07-29 10:50:00,62.01,62.37,62.01,62.28,9900.0,60.091,60.4399,60.091,60.3527,9900.0
2010-07-29 11:00:00,62.3,62.3,61.81,62.04,8800.0,60.372,60.372,59.8972,60.1201,8800.0
2010-07-29 11:10:00,62.02,62.07,61.63,61.63,10900.0,60.1007,60.1492,59.7228,59.7228,10900.0
2010-07-29 11:20:00,61.63,61.64,61.05,61.07,16500.0,59.7228,59.7325,59.1607,59.1801,16500.0
2010-07-29 11:30:00,61.0,61.07,60.8,61.07,13800.0,59.1123,59.1801,58.9185,59.1801,13800.0
2010-07-29 11:40:00,61.13,61.25,61.05,61.09,6100.0,59.2382,59.3545,59.1607,59.1995,6100.0
2010-07-29 11:50:00,61.09,61.23,60.91,61.21,12900.0,59.1995,59.3351,59.025,59.3158,12900.0
2010-07-29 12:00:00,61.13,61.13,60.81,60.97,10900.0,59.2382,59.2382,58.9281,59.0832,10900.0
2010-07-29 12:10:00,60.97,61.14,60.89,61.14,6900.0,59.0832,59.2479,59.0057,59.2479,6900.0
2010-07-29 12:20:00,61.23,61.39,61.0,61.34,5000.0,59.3351,59.4902,59.1123,59.4417,5000.0
2010-07-29 12:30:00,61.37,61.42,61.04,61.04,2900.0,59.4708,59.5193,59.151,59.151,2900.0
2010-07-29 12:40:00,61.08,61.25,60.89,60.99,4600.0,59.1898,59.3545,59.0057,59.1026,4600.0
2010-07-29 12:50:00,60.97,61.0,60.67,60.97,38600.0,59.0832,59.1123,58.7925,59.0832,38600.0
2010-07-29 13:00:00,60.97,60.97,60.87,60.96,18100.0,59.0832,59.0832,58.9863,59.0735,18100.0
2010-07-29 13:10:00,60.93,60.97,60.74,60.9,18700.0,59.0444,59.0832,58.8603,59.0154,18700.0
2010-07-29 13:20:00,60.91,60.91,60.76,60.79,21800.0,59.025,59.025,58.8797,58.9088,21800.0
2010-07-29 13:30:00,60.8,60.81,60.76,60.8,63000.0,58.9185,58.9281,58.8797,58.9185,63000.0
2010-07-29 13:40:00,60.8,60.89,60.69,60.75,17400.0,58.9185,59.0057,58.8119,58.87,17400.0
2010-07-29 13:50:00,60.82,60.96,60.57,60.73,12500.0,58.9378,59.0735,58.6956,58.8506,12500.0
2010-07-29 14:00:00,60.78,61.04,60.69,60.78,12500.0,58.8991,59.151,58.8119,58.8991,12500.0
2010-07-29 14:10:00,60.75,61.0,60.65,60.87,17900.0,58.87,59.1123,58.7731,58.9863,17900.0
2010-07-29 14:20:00,60.93,61.24,60.91,61.24,10200.0,59.0444,59.3448,59.025,59.3448,10200.0
2010-07-29 14:30:00,61.23,61.43,61.17,61.38,9300.0,59.3351,59.529,59.277,59.4805,9300.0
2010-07-29 14:40:00,61.47,61.7,61.36,61.52,27700.0,59.5677,59.7906,59.4611,59.6162,27700.0
2010-07-29 14:50:00,61.6,61.63,61.23,61.23,11600.0,59.6937,59.7228,59.3351,59.3351,11600.0
2010-07-29 15:00:00,61.33,61.34,61.04,61.16,20600.0,59.4321,59.4417,59.151,59.2673,20600.0
2010-07-29 15:10:00,61.17,61.3,61.1,61.19,38300.0,59.277,59.403,59.2092,59.2964,38300.0
2010-07-29 15:20:00,61.19,61.24,61.07,61.2,17700.0,59.2964,59.3448,59.1801,59.3061,17700.0
2010-07-29 15:30:00,61.2,61.2,60.89,60.97,21900.0,59.3061,59.3061,59.0057,59.0832,21900.0
2010-07-29 15:40:00,60.95,60.97,60.51,60.53,53600.0,59.0638,59.0832,58.6374,58.6568,53600.0
2010-07-29 15:50:00,60.6,60.75,60.49,60.53,37600.0,58.7246,58.87,58.618,58.6568,37600.0
2010-07-30 09:30:00,59.48,59.82,58.36,58.5,85400.0,57.6393,57.9688,56.554,56.6896,85400.0
2010-07-30 09:40:00,58.35,59.33,58.35,59.3,40600.0,56.5443,57.4939,56.5443,57.4649,40600.0
2010-07-30 09:50:00,59.25,59.93,59.23,59.72,25200.0,57.4164,58.0754,57.397,57.8719,25200.0
2010-07-30 10:00:00,59.69,60.55,59.66,60.17,26800.0,57.8428,58.6762,57.8137,58.3079,26800.0
2010-07-30 10:10:00,60.22,60.37,60.04,60.09,10800.0,58.3564,58.5018,58.182,58.2304,10800.0
2010-07-30 10:20:00,60.09,60.31,60.08,60.27,9500.0,58.2304,58.4436,58.2207,58.4049,9500.0
2010-07-30 10:30:00,60.3,60.86,60.3,60.86,42200.0,58.4339,58.9766,58.4339,58.9766,42200.0
2010-07-30 10:40:00,60.84,61.26,60.82,61.1,38600.0,58.9572,59.3642,58.9378,59.2092,38600.0
2010-07-30 10:50:00,61.1,61.11,60.91,61.01,28500.0,59.2092,59.2189,59.025,59.122,28500.0
2010-07-30 11:00:00,61.01,61.01,60.6,60.66,45300.0,59.122,59.122,58.7246,58.7828,45300.0
2010-07-30 11:10:00,60.66,60.66,60.32,60.47,28600.0,58.7828,58.7828,58.4533,58.5987,28600.0
2010-07-30 11:20:00,60.48,60.58,60.25,60.46,24400.0,58.6084,58.7053,58.3855,58.589,24400.0
2010-07-30 11:30:00,60.45,60.63,60.28,60.35,27500.0,58.5793,58.7537,58.4145,58.4824,27500.0
2010-07-30 11:40:00,60.44,60.56,60.44,60.56,12600.0,58.5696,58.6859,58.5696,58.6859,12600.0
2010-07-30 11:50:00,60.48,60.57,60.39,60.57,14100.0,58.6084,58.6956,58.5211,58.6956,14100.0
2010-07-30 12:00:00,60.61,60.7,60.53,60.65,19900.0,58.7343,58.8215,58.6568,58.7731,19900.0
2010-07-30 12:10:00,60.61,60.65,60.49,60.49,25800.0,58.7343,58.7731,58.618,58.618,25800.0
2010-07-30 12:20:00,60.49,60.62,60.48,60.48,12200.0,58.618,58.744,58.6084,58.6084,12200.0
2010-07-30 12:30:00,60.49,60.56,60.31,60.54,10100.0,58.618,58.6859,58.4436,58.6665,10100.0
2010-07-30 12:40:00,60.53,60.67,60.49,60.53,16900.0,58.6568,58.7925,58.618,58.6568,16900.0
2010-07-30 12:50:00,60.51,60.63,60.46,60.52,15300.0,58.6374,58.7537,58.589,58.6471,15300.0
2010-07-30 13:00:00,60.51,60.62,60.51,60.56,10000.0,58.6374,58.744,58.6374,58.6859,10000.0
2010-07-30 13:10:00,60.53,60.59,60.31,60.37,14800.0,58.6568,58.715,58.4436,58.5018,14800.0
2010-07-30 13:20:00,60.41,60.62,60.27,60.52,45500.0,58.5405,58.744,58.4049,58.6471,45500.0
2010-07-30 13:30:00,60.54,60.59,60.41,60.46,12300.0,58.6665,58.715,58.5405,58.589,12300.0
2010-07-30 13:40:00,60.52,60.6,60.46,60.55,10400.0,58.6471,58.7246,58.589,58.6762,10400.0
2010-07-30 13:50:00,60.5,60.56,60.24,60.28,8700.0,58.6277,58.6859,58.3758,58.4145,8700.0
2010-07-30 14:00:00,60.36,60.47,60.18,60.44,13100.0,58.4921,58.5987,58.3176,58.5696,13100.0
2010-07-30 14:10:00,60.41,60.67,60.41,60.62,24700.0,58.5405,58.7925,58.5405,58.744,24700.0
2010-07-30 14:20:00,60.56,60.63,60.45,60.45,22300.0,58.6859,58.7537,58.5793,58.5793,22300.0
2010-07-30 14:30:00,60.47,60.6,60.41,60.42,29300.0,58.5987,58.7246,58.5405,58.5502,29300.0
2010-07-30 14:40:00,60.44,60.63,60.43,60.56,34300.0,58.5696,58.7537,58.5599,58.6859,34300.0
2010-07-30 14:50:00,60.5,60.5,60.35,60.48,31200.0,58.6277,58.6277,58.4824,58.6084,31200.0
2010-07-30 15:00:00,60.47,60.56,60.42,60.5,44700.0,58.5987,58.6859,58.5502,58.6277,44700.0
2010-07-30 15:10:00,60.5,60.58,60.47,60.51,49200.0,58.6277,58.7053,58.5987,58.6374,49200.0
2010-07-30 15:20:00,60.53,60.58,60.42,60.45,55100.0,58.6568,58.7053,58.5502,58.5793,55100.0
2010-07-30 15:30:00,60.48,60.52,60.43,60.5,50100.0,58.6084,58.6471,58.5599,58.6277,50100.0
2010-07-30 15:40:00,60.49,60.53,60.44,60.47,44900.0,58.618,58.6568,58.5696,58.5987,44900.0
2010-07-30 15:50:00,60.5,60.6,60.4,60.5,65600.0,58.6277,58.7246,58.5308,58.6277,65600.0
2010-08-02 09:30:00,62.28,62.28,60.76,60.88,45500.0,60.3527,60.3527,58.8797,58.996,45500.0
2010-08-02 09:40:00,60.94,61.05,60.13,60.47,37700.0,59.0541,59.1607,58.2692,58.5987,37700.0
2010-08-02 09:50:00,60.48,60.59,60.4,60.4,22700.0,58.6084,58.715,58.5308,58.5308,22700.0
2010-08-02 10:00:00,60.47,60.75,60.43,60.51,94300.0,58.5987,58.87,58.5599,58.6374,94300.0
2010-08-02 10:10:00,60.52,60.55,60.2,60.34,39700.0,58.6471,58.6762,58.337,58.4727,39700.0
2010-08-02 10:20:00,60.38,60.44,59.8,60.23,40700.0,58.5115,58.5696,57.9494,58.3661,40700.0
2010-08-02 10:30:00,60.23,60.37,60.03,60.03,21600.0,58.3661,58.5018,58.1723,58.1723,21600.0
2010-08-02 10:40:00,60.06,60.15,59.86,60.0,12200.0,58.2014,58.2886,58.0075,58.1432,12200.0
2010-08-02 10:50:00,59.95,60.09,59.82,59.92,15400.0,58.0948,58.2304,57.9688,58.0657,15400.0
2010-08-02 11:00:00,59.92,60.07,59.84,60.07,16000.0,58.0657,58.211,57.9882,58.211,16000.0
2010-08-02 11:10:00,60.06,60.23,60.03,60.23,12100.0,58.2014,58.3661,58.1723,58.3661,12100.0
2010-08-02 11:20:00,60.23,60.5,60.17,60.46,29600.0,58.3661,58.6277,58.3079,58.589,29600.0
2010-08-02 11:30:00,60.5,60.52,60.43,60.45,18800.0,58.6277,58.6471,58.5599,58.5793,18800.0
2010-08-02 11:40:00,60.42,60.5,60.32,60.5,10800.0,58.5502,58.6277,58.4533,58.6277,10800.0
2010-08-02 11:50:00,60.5,60.5,60.4,60.42,6800.0,58.6277,58.6277,58.5308,58.5502,6800.0
2010-08-02 12:00:00,60.39,60.5,60.23,60.37,19200.0,58.5211,58.6277,58.3661,58.5018,19200.0
2010-08-02 12:10:00,60.41,60.45,60.26,60.4,5300.0,58.5405,58.5793,58.3952,58.5308,5300.0
2010-08-02 12:20:00,60.4,60.42,60.32,60.42,10400.0,58.5308,58.5502,58.4533,58.5502,10400.0
2010-08-02 12:30:00,60.42,60.5,60.35,60.37,12200.0,58.5502,58.6277,58.4824,58.5018,12200.0
2010-08-02 12:40:00,60.39,60.46,60.13,60.28,15300.0,58.5211,58.589,58.2692,58.4145,15300.0
2010-08-02 12:50:00,60.22,60.43,60.19,60.4,11100.0,58.3564,58.5599,58.3273,58.5308,11100.0
2010-08-02 13:00:00,60.39,60.49,60.39,60.47,11300.0,58.5211,58.618,58.5211,58.5987,11300.0
2010-08-02 13:10:00,60.45,60.5,60.41,60.46,13000.0,58.5793,58.6277,58.5405,58.589,13000.0
2010-08-02 13:20:00,60.48,60.5,60.37,60.39,15900.0,58.6084,58.6277,58.5018,58.5211,15900.0
2010-08-02 13:30:00,60.37,60.38,60.16,60.32,14700.0,58.5018,58.5115,58.2983,58.4533,14700.0
2010-08-02 13:40:00,60.37,60.48,60.34,60.38,6800.0,58.5018,58.6084,58.4727,58.5115,6800.0
2010-08-02 13:50:00,60.38,60.48,60.37,60.44,8200.0,58.5115,58.6084,58.5018,58.5696,8200.0
2010-08-02 14:00:00,60.45,60.48,60.35,60.4,26100.0,58.5793,58.6084,58.4824,58.5308,26100.0
2010-08-02 14:10:00,60.4,60.46,60.37,60.4,20400.0,58.5308,58.589,58.5018,58.5308,20400.0
2010-08-02 14:20:00,60.4,60.4,60.29,60.37,24400.0,58.5308,58.5308,58.4242,58.5018,24400.0
2010-08-02 14:30:00,60.39,60.44,60.35,60.37,35800.0,58.5211,58.5696,58.4824,58.5018,35800.0
2010-08-02 14:40:00,60.39,60.42,60.33,60.35,15700.0,58.5211,58.5502,58.463,58.4824,15700.0
2010-08-02 14:50:00,60.36,60.41,60.32,60.4,14700.0,58.4921,58.5405,58.4533,58.5308,14700.0
2010-08-02 15:00:00,60.4,60.42,60.31,60.32,36400.0,58.5308,58.5502,58.4436,58.4533,36400.0
2010-08-02 15:10:00,60.35,60.4,60.22,60.37,26700.0,58.4824,58.5308,58.3564,58.5018,26700.0
2010-08-02 15:20:00,60.37,60.4,60.25,60.25,29500.0,58.5018,58.5308,58.3855,58.3855,29500.0
2010-08-02 15:30:00,60.25,60.37,60.25,60.3,29000.0,58.3855,58.5018,58.3855,58.4339,29000.0
2010-08-02 15:40:00,60.3,60.36,60.23,60.25,26400.0,58.4339,58.4921,58.3661,58.3855,26400.0
2010-08-02 15:50:00,60.28,60.33,60.13,60.24,39200.0,58.4145,58.463,58.2692,58.3758,39200.0
2010-08-03 09:30:00,61.39,61.85,60.68,60.75,43900.0,59.4902,59.936,58.8022,58.87,43900.0
2010-08-03 09:40:00,60.77,60.83,60.3,60.33,37300.0,58.8894,58.9475,58.4339,58.463,37300.0
2010-08-03 09:50:00,60.33,60.5,60.27,60.41,22400.0,58.463,58.6277,58.4049,58.5405,22400.0
2010-08-03 10:00:00,60.41,60.69,60.26,60.62,32300.0,58.5405,58.8119,58.3952,58.744,32300.0
2010-08-03 10:10:00,60.59,60.61,60.43,60.55,44000.0,58.715,58.7343,58.5599,58.6762,44000.0
2010-08-03 10:20:00,60.62,60.64,60.3,60.34,42100.0,58.744,58.7634,58.4339,58.4727,42100.0
2010-08-03 10:30:00,60.3,60.37,60.14,60.14,13800.0,58.4339,58.5018,58.2789,58.2789,13800.0
2010-08-03 10:40:00,60.19,60.6,60.19,60.59,14300.0,58.3273,58.7246,58.3273,58.715,14300.0
2010-08-03 10:50:00,60.57,61.04,60.49,61.01,30000.0,58.6956,59.151,58.618,59.122,30000.0
2010-08-03 11:00:00,61.05,61.05,60.79,60.92,26600.0,59.1607,59.1607,58.9088,59.0347,26600.0
2010-08-03 11:10:00,60.9,61.05,60.8,60.82,20600.0,59.0154,59.1607,58.9185,58.9378,20600.0
2010-08-03 11:20:00,60.86,61.0,60.8,60.89,31800.0,58.9766,59.1123,58.9185,59.0057,31800.0
2010-08-03 11:30:00,60.89,61.04,60.83,61.0,18000.0,59.0057,59.151,58.9475,59.1123,18000.0
2010-08-03 11:40:00,60.99,61.27,60.96,61.07,22500.0,59.1026,59.3739,59.0735,59.1801,22500.0
2010-08-03 11:50:00,61.04,61.69,61.0,61.45,32000.0,59.151,59.7809,59.1123,59.5483,32000.0
2010-08-03 12:00:00,61.45,61.57,61.29,61.47,13200.0,59.5483,59.6646,59.3933,59.5677,13200.0
2010-08-03 12:10:00,61.46,61.47,61.0,61.06,16200.0,59.558,59.5677,59.1123,59.1704,16200.0
2010-08-03 12:20:00,61.08,61.08,60.62,60.81,26800.0,59.1898,59.1898,58.744,58.9281,26800.0
2010-08-03 12:30:00,60.81,60.87,60.73,60.82,10900.0,58.9281,58.9863,58.8506,58.9378,10900.0
2010-08-03 12:40:00,60.83,60.83,60.67,60.78,6500.0,58.9475,58.9475,58.7925,58.8991,6500.0
2010-08-03 12:50:00,60.76,61.05,60.73,61.01,7800.0,58.8797,59.1607,58.8506,59.122,7800.0
2010-08-03 13:00:00,61.01,61.13,60.94,60.96,37400.0,59.122,59.2382,59.0541,59.0735,37400.0
2010-08-03 13:10:00,60.97,61.13,60.83,61.06,29800.0,59.0832,59.2382,58.9475,59.1704,29800.0
2010-08-03 13:20:00,61.03,61.33,61.03,61.29,58100.0,59.1413,59.4321,59.1413,59.3933,58100.0
2010-08-03 13:30:00,61.21,61.25,61.06,61.24,17500.0,59.3158,59.3545,59.1704,59.3448,17500.0
2010-08-03 13:40:00,61.25,61.61,61.2,61.61,12600.0,59.3545,59.7034,59.3061,59.7034,12600.0
2010-08-03 13:50:00,61.63,61.74,61.4,61.74,21100.0,59.7228,59.8294,59.4999,59.8294,21100.0
2010-08-03 14:00:00,61.69,61.79,61.65,61.79,10900.0,59.7809,59.8778,59.7421,59.8778,10900.0
2010-08-03 14:10:00,61.75,62.14,61.65,62.0,23900.0,59.8391,60.217,59.7421,60.0813,23900.0
2010-08-03 14:20:00,61.98,62.41,61.93,62.29,22200.0,60.0619,60.4786,60.0135,60.3623,22200.0
2010-08-03 14:30:00,62.27,62.57,62.0,62.01,26400.0,60.343,60.6337,60.0813,60.091,26400.0
2010-08-03 14:40:00,62.01,62.09,61.99,62.0,14900.0,60.091,60.1685,60.0716,60.0813,14900.0
2010-08-03 14:50:00,62.0,62.26,62.0,62.23,15700.0,60.0813,60.3333,60.0813,60.3042,15700.0
2010-08-03 15:00:00,62.17,62.27,62.07,62.24,27000.0,60.2461,60.343,60.1492,60.3139,27000.0
2010-08-03 15:10:00,62.21,62.21,62.1,62.14,16300.0,60.2848,60.2848,60.1782,60.217,16300.0
2010-08-03 15:20:00,62.11,62.26,62.03,62.17,35800.0,60.1879,60.3333,60.1104,60.2461,35800.0
2010-08-03 15:30:00,62.14,62.28,62.14,62.18,27800.0,60.217,60.3527,60.217,60.2557,27800.0
2010-08-03 15:40:00,62.18,62.29,62.04,62.19,44400.0,60.2557,60.3623,60.1201,60.2654,44400.0
2010-08-03 15:50:00,62.25,62.53,62.18,62.22,51000.0,60.3236,60.5949,60.2557,60.2945,51000.0
2010-08-04 09:30:00,62.98,63.0,62.28,62.7,27700.0,61.031,61.0504,60.3527,60.7597,27700.0
2010-08-04 09:40:00,62.69,63.17,62.62,62.93,24700.0,60.75,61.2151,60.6821,60.9825,24700.0
2010-08-04 09:50:00,62.84,62.87,62.44,62.61,18100.0,60.8953,60.9244,60.5077,60.6724,18100.0
2010-08-04 10:00:00,62.61,62.74,62.3,62.49,31400.0,60.6724,60.7984,60.372,60.5562,31400.0
2010-08-04 10:10:00,62.31,62.33,61.83,61.88,15600.0,60.3817,60.4011,59.9166,59.965,15600.0
2010-08-04 10:20:00,61.86,62.31,61.86,62.16,7500.0,59.9456,60.3817,59.9456,60.2364,7500.0
2010-08-04 10:30:00,62.19,62.25,61.82,61.93,16200.0,60.2654,60.3236,59.9069,60.0135,16200.0
2010-08-04 10:40:00,61.92,61.93,61.66,61.84,14500.0,60.0038,60.0135,59.7518,59.9263,14500.0
2010-08-04 10:50:00,61.79,61.92,61.73,61.92,10700.0,59.8778,60.0038,59.8197,60.0038,10700.0
2010-08-04 11:00:00,61.91,61.94,61.74,61.92,16800.0,59.9941,60.0232,59.8294,60.0038,16800.0
2010-08-04 11:10:00,61.91,61.91,61.64,61.76,6600.0,59.9941,59.9941,59.7325,59.8487,6600.0
2010-08-04 11:20:00,61.78,62.13,61.78,61.89,15300.0,59.8681,60.2073,59.8681,59.9747,15300.0
2010-08-04 11:30:00,61.9,61.9,61.71,61.71,7800.0,59.9844,59.9844,59.8003,59.8003,7800.0
2010-08-04 11:40:00,61.75,61.82,61.6,61.76,11000.0,59.8391,59.9069,59.6937,59.8487,11000.0
2010-08-04 11:50:00,61.77,61.98,61.58,61.85,21200.0,59.8584,60.0619,59.6743,59.936,21200.0
2010-08-04 12:00:00,61.81,62.43,61.81,62.41,27900.0,59.8972,60.498,59.8972,60.4786,27900.0
2010-08-04 12:10:00,62.42,62.91,62.42,62.8,29500.0,60.4883,60.9632,60.4883,60.8566,29500.0
2010-08-04 12:20:00,62.8,62.91,62.68,62.82,9800.0,60.8566,60.9632,60.7403,60.8759,9800.0
2010-08-04 12:30:00,62.78,62.82,62.66,62.76,26900.0,60.8372,60.8759,60.7209,60.8178,26900.0
2010-08-04 12:40:00,62.71,62.8,62.53,62.55,18300.0,60.7693,60.8566,60.5949,60.6143,18300.0
2010-08-04 12:50:00,62.56,62.68,62.42,62.47,9000.0,60.624,60.7403,60.4883,60.5368,9000.0
2010-08-04 13:00:00,62.51,62.52,62.37,62.52,14700.0,60.5755,60.5852,60.4399,60.5852,14700.0
2010-08-04 13:10:00,62.53,62.58,62.48,62.48,15000.0,60.5949,60.6434,60.5465,60.5465,15000.0
2010-08-04 13:20:00,62.48,62.59,62.43,62.52,8000.0,60.5465,60.6531,60.498,60.5852,8000.0
2010-08-04 13:30:00,62.51,62.81,62.49,62.7,13200.0,60.5755,60.8663,60.5562,60.7597,13200.0
2010-08-04 13:40:00,62.63,62.7,62.6,62.69,12500.0,60.6918,60.7597,60.6627,60.75,12500.0
2010-08-04 13:50:00,62.7,62.83,62.68,62.79,14000.0,60.7597,60.8856,60.7403,60.8469,14000.0
2010-08-04 14:00:00,62.77,63.11,62.72,63.1,23100.0,60.8275,61.157,60.779,61.1473,23100.0
2010-08-04 14:10:00,63.1,63.49,63.04,63.2,25000.0,61.1473,61.5252,61.0891,61.2442,25000.0
2010-08-04 14:20:00,63.17,63.24,63.06,63.2,20500.0,61.2151,61.2829,61.1085,61.2442,20500.0
2010-08-04 14:30:00,63.19,63.36,63.12,63.12,27400.0,61.2345,61.3992,61.1667,61.1667,27400.0
2010-08-04 14:40:00,63.16,63.34,62.93,63.0,13800.0,61.2054,61.3798,60.9825,61.0504,13800.0
2010-08-04 14:50:00,62.93,62.94,62.31,62.54,28000.0,60.9825,60.9922,60.3817,60.6046,28000.0
2010-08-04 15:00:00,62.59,62.68,62.28,62.67,17100.0,60.6531,60.7403,60.3527,60.7306,17100.0
2010-08-04 15:10:00,62.66,62.94,62.56,62.69,18800.0,60.7209,60.9922,60.624,60.75,18800.0
2010-08-04 15:20:00,62.72,62.98,62.7,62.89,11700.0,60.779,61.031,60.7597,60.9438,11700.0
2010-08-04 15:30:00,62.88,62.96,62.61,62.91,25000.0,60.9341,61.0116,60.6724,60.9632,25000.0
2010-08-04 15:40:00,62.96,62.96,62.73,62.9,46900.0,61.0116,61.0116,60.7887,60.9535,46900.0
2010-08-04 15:50:00,62.9,62.9,62.61,62.64,63700.0,60.9535,60.9535,60.6724,60.7015,63700.0
2010-08-05 09:30:00,59.01,59.86,58.25,59.5,240800.0,57.1838,58.0075,56.4474,57.6587,240800.0
2010-08-05 09:40:00,59.51,60.17,59.1,59.97,183500.0,57.6684,58.3079,57.2711,58.1141,183500.0
2010-08-05 09:50:00,60.04,61.5,59.96,60.34,132200.0,58.182,59.5968,58.1044,58.4727,132200.0
2010-08-05 10:00:00,60.34,61.4,60.26,60.87,78400.0,58.4727,59.4999,58.3952,58.9863,78400.0
2010-08-05 10:10:00,60.89,61.32,60.76,61.02,42300.0,59.0057,59.4224,58.8797,59.1316,42300.0
2010-08-05 10:20:00,61.04,61.28,60.98,61.24,19100.0,59.151,59.3836,59.0929,59.3448,19100.0
2010-08-05 10:30:00,61.25,61.33,60.73,61.3,71600.0,59.3545,59.4321,58.8506,59.403,71600.0
2010-08-05 10:40:00,61.33,61.4,60.43,60.77,97500.0,59.4321,59.4999,58.5599,58.8894,97500.0
2010-08-05 10:50:00,60.75,60.85,60.12,60.34,33600.0,58.87,58.9669,58.2595,58.4727,33600.0
2010-08-05 11:00:00,60.49,60.9,60.26,60.56,31400.0,58.618,59.0154,58.3952,58.6859,31400.0
2010-08-05 11:10:00,60.57,61.41,60.44,61.3,48200.0,58.6956,59.5096,58.5696,59.403,48200.0
2010-08-05 11:20:00,61.29,61.37,61.01,61.29,19300.0,59.3933,59.4708,59.122,59.3933,19300.0
2010-08-05 11:30:00,61.3,61.35,61.09,61.31,26700.0,59.403,59.4514,59.1995,59.4127,26700.0
2010-08-05 11:40:00,61.33,61.37,61.21,61.21,36300.0,59.4321,59.4708,59.3158,59.3158,36300.0
2010-08-05 11:50:00,61.21,61.47,61.21,61.38,14300.0,59.3158,59.5677,59.3158,59.4805,14300.0
2010-08-05 12:00:00,61.36,61.95,61.35,61.9,33500.0,59.4611,60.0329,59.4514,59.9844,33500.0
2010-08-05 12:10:00,61.92,62.88,61.9,62.61,96600.0,60.0038,60.9341,59.9844,60.6724,96600.0
2010-08-05 12:20:00,62.58,62.81,61.84,62.07,50000.0,60.6434,60.8663,59.9263,60.1492,50000.0
2010-08-05 12:30:00,62.03,62.41,62.03,62.21,19400.0,60.1104,60.4786,60.1104,60.2848,19400.0
2010-08-05 12:40:00,62.2,62.65,61.95,62.37,20100.0,60.2751,60.7112,60.0329,60.4399,20100.0
2010-08-05 12:50:00,62.37,62.45,62.2,62.4,32300.0,60.4399,60.5174,60.2751,60.4689,32300.0
2010-08-05 13:00:00,62.36,63.03,62.36,62.88,42700.0,60.4302,61.0794,60.4302,60.9341,42700.0
2010-08-05 13:10:00,62.88,62.98,62.48,62.53,26300.0,60.9341,61.031,60.5465,60.5949,26300.0
2010-08-05 13:20:00,62.57,62.71,62.53,62.69,15900.0,60.6337,60.7693,60.5949,60.75,15900.0
2010-08-05 13:30:00,62.7,62.7,62.37,62.56,29200.0,60.7597,60.7597,60.4399,60.624,29200.0
2010-08-05 13:40:00,62.56,63.22,62.55,63.19,67100.0,60.624,61.2636,60.6143,61.2345,67100.0
2010-08-05 13:50:00,63.2,63.73,63.12,63.69,60200.0,61.2442,61.7578,61.1667,61.719,60200.0
2010-08-05 14:00:00,63.68,63.9,63.36,63.76,93900.0,61.7093,61.9225,61.3992,61.7869,93900.0
2010-08-05 14:10:00,63.72,63.78,63.52,63.54,27300.0,61.7481,61.8062,61.5543,61.5737,27300.0
2010-08-05 14:20:00,63.55,63.68,63.31,63.52,55100.0,61.5834,61.7093,61.3508,61.5543,55100.0
2010-08-05 14:30:00,63.52,63.7,63.51,63.68,35900.0,61.5543,61.7287,61.5446,61.7093,35900.0
2010-08-05 14:40:00,63.69,64.25,63.68,64.16,100300.0,61.719,62.2617,61.7093,62.1745,100300.0
2010-08-05 14:50:00,64.15,64.3,64.1,64.21,65200.0,62.1648,62.3101,62.1163,62.2229,65200.0
2010-08-05 15:00:00,64.23,64.6,64.21,64.37,74500.0,62.2423,62.6009,62.2229,62.378,74500.0
2010-08-05 15:10:00,64.42,64.42,63.87,64.09,84100.0,62.4264,62.4264,61.8934,62.1066,84100.0
2010-08-05 15:20:00,64.09,64.09,63.66,63.77,71900.0,62.1066,62.1066,61.6899,61.7965,71900.0
2010-08-05 15:30:00,63.69,63.77,63.25,63.57,51200.0,61.719,61.7965,61.2926,61.6027,51200.0
2010-08-05 15:40:00,63.57,63.97,63.57,63.93,46000.0,61.6027,61.9904,61.6027,61.9516,46000.0
2010-08-05 15:50:00,63.91,64.0,63.7,63.93,106500.0,61.9322,62.0194,61.7287,61.9516,106500.0
2010-08-06 09:30:00,64.39,65.74,63.14,65.38,109800.0,62.3974,63.7056,61.186,63.3567,109800.0
2010-08-06 09:40:00,65.39,66.5,65.39,65.7,111100.0,63.3664,64.4421,63.3664,63.6668,111100.0
2010-08-06 09:50:00,65.72,66.46,65.66,66.13,124900.0,63.6862,64.4033,63.6281,64.0835,124900.0
2010-08-06 10:00:00,66.22,66.89,66.2,66.87,86100.0,64.1707,64.82,64.1513,64.8006,86100.0
2010-08-06 10:10:00,66.87,67.2,66.61,66.95,71800.0,64.8006,65.1204,64.5487,64.8781,71800.0
2010-08-06 10:20:00,66.96,67.12,66.66,66.87,95600.0,64.8878,65.0429,64.5971,64.8006,95600.0
2010-08-06 10:30:00,66.87,67.05,66.78,67.0,71100.0,64.8006,64.975,64.7134,64.9266,71100.0
2010-08-06 10:40:00,66.98,67.07,66.53,66.59,70700.0,64.9072,64.9944,64.4711,64.5293,70700.0
2010-08-06 10:50:00,66.63,66.78,65.55,65.95,124500.0,64.568,64.7134,63.5215,63.9091,124500.0
2010-08-06 11:00:00,65.94,66.13,65.69,65.88,48500.0,63.8994,64.0835,63.6571,63.8412,48500.0
2010-08-06 11:10:00,65.86,66.32,65.75,65.95,38600.0,63.8219,64.2676,63.7153,63.9091,38600.0
2010-08-06 11:20:00,65.98,66.16,65.78,65.88,25100.0,63.9382,64.1126,63.7443,63.8412,25100.0
2010-08-06 11:30:00,65.79,66.0,65.69,66.0,36300.0,63.754,63.9575,63.6571,63.9575,36300.0
2010-08-06 11:40:00,65.96,66.0,65.88,66.0,16700.0,63.9188,63.9575,63.8412,63.9575,16700.0
2010-08-06 11:50:00,65.99,66.0,65.8,65.89,32600.0,63.9478,63.9575,63.7637,63.8509,32600.0
2010-08-06 12:00:00,65.91,66.25,65.85,66.16,31600.0,63.8703,64.1998,63.8122,64.1126,31600.0
2010-08-06 12:10:00,66.11,66.13,65.8,65.83,12700.0,64.0641,64.0835,63.7637,63.7928,12700.0
2010-08-06 12:20:00,65.77,65.93,65.73,65.88,27500.0,63.7346,63.8897,63.6959,63.8412,27500.0
2010-08-06 12:30:00,65.87,65.87,65.7,65.79,33400.0,63.8316,63.8316,63.6668,63.754,33400.0
2010-08-06 12:40:00,65.78,65.85,65.74,65.82,10900.0,63.7443,63.8122,63.7056,63.7831,10900.0
2010-08-06 12:50:00,65.78,65.86,64.93,65.35,82900.0,63.7443,63.8219,62.9206,63.3276,82900.0
2010-08-06 13:00:00,65.31,65.49,65.26,65.41,19100.0,63.2889,63.4633,63.2404,63.3858,19100.0
2010-08-06 13:10:00,65.46,65.46,65.17,65.21,6100.0,63.4342,63.4342,63.1532,63.192,6100.0
2010-08-06 13:20:00,65.13,65.35,65.05,65.28,19500.0,63.1145,63.3276,63.0369,63.2598,19500.0
2010-08-06 13:30:00,65.33,65.48,65.31,65.4,9900.0,63.3083,63.4536,63.2889,63.3761,9900.0
2010-08-06 13:40:00,65.4,65.51,65.34,65.4,17100.0,63.3761,63.4827,63.318,63.3761,17100.0
2010-08-06 13:50:00,65.43,65.57,65.42,65.51,6500.0,63.4052,63.5408,63.3955,63.4827,6500.0
2010-08-06 14:00:00,65.45,65.65,65.34,65.5,13400.0,63.4246,63.6184,63.318,63.473,13400.0
2010-08-06 14:10:00,65.5,65.54,65.41,65.54,8700.0,63.473,63.5118,63.3858,63.5118,8700.0
2010-08-06 14:20:00,65.49,65.53,65.43,65.45,9700.0,63.4633,63.5021,63.4052,63.4246,9700.0
2010-08-06 14:30:00,65.44,65.5,65.34,65.39,10500.0,63.4149,63.473,63.318,63.3664,10500.0
2010-08-06 14:40:00,65.44,65.7,65.31,65.56,18900.0,63.4149,63.6668,63.2889,63.5311,18900.0
2010-08-06 14:50:00,65.52,65.74,65.52,65.53,15800.0,63.4924,63.7056,63.4924,63.5021,15800.0
2010-08-06 15:00:00,65.57,65.75,65.42,65.58,30100.0,63.5408,63.7153,63.3955,63.5505,30100.0
2010-08-06 15:10:00,65.62,65.69,65.31,65.59,16200.0,63.5893,63.6571,63.2889,63.5602,16200.0
2010-08-06 15:20:00,65.61,65.75,65.5,65.64,16400.0,63.5796,63.7153,63.473,63.6087,16400.0
2010-08-06 15:30:00,65.61,66.0,65.57,65.8,29500.0,63.5796,63.9575,63.5408,63.7637,29500.0
2010-08-06 15:40:00,65.84,66.05,65.78,65.99,33100.0,63.8025,64.006,63.7443,63.9478,33100.0
2010-08-06 15:50:00,65.94,65.99,65.81,65.9,49700.0,63.8994,63.9478,63.7734,63.8606,49700.0
2010-08-09 09:30:00,67.95,68.45,67.25,68.34,95600.0,65.8472,66.3317,65.1688,66.2251,95600.0
2010-08-09 09:40:00,68.29,68.33,67.36,67.7,29700.0,66.1767,66.2154,65.2754,65.6049,29700.0
2010-08-09 09:50:00,67.7,67.95,67.46,67.67,32200.0,65.6049,65.8472,65.3723,65.5759,32200.0
2010-08-09 10:00:00,67.72,67.95,67.54,67.57,21500.0,65.6243,65.8472,65.4499,65.4789,21500.0
2010-08-09 10:10:00,67.57,67.7,67.55,67.56,16200.0,65.4789,65.6049,65.4596,65.4693,16200.0
2010-08-09 10:20:00,67.57,67.69,67.39,67.69,23600.0,65.4789,65.5952,65.3045,65.5952,23600.0
2010-08-09 10:30:00,67.65,68.12,67.61,68.11,105200.0,65.5565,66.0119,65.5177,66.0022,105200.0
2010-08-09 10:40:00,68.11,68.37,67.99,68.3,42100.0,66.0022,66.2542,65.8859,66.1864,42100.0
2010-08-09 10:50:00,68.28,68.3,67.5,67.86,60200.0,66.167,66.1864,65.4111,65.76,60200.0
2010-08-09 11:00:00,67.81,68.0,67.64,68.0,13600.0,65.7115,65.8956,65.5468,65.8956,13600.0
2010-08-09 11:10:00,68.0,68.18,67.95,68.04,30700.0,65.8956,66.0701,65.8472,65.9344,30700.0
2010-08-09 11:20:00,68.02,68.24,68.02,68.24,88600.0,65.915,66.1282,65.915,66.1282,88600.0
2010-08-09 11:30:00,68.23,68.48,68.17,68.19,28300.0,66.1185,66.3608,66.0604,66.0798,28300.0
2010-08-09 11:40:00,68.19,68.2,68.01,68.16,10400.0,66.0798,66.0894,65.9053,66.0507,10400.0
2010-08-09 11:50:00,68.11,68.11,67.8,67.91,11500.0,66.0022,66.0022,65.7018,65.8084,11500.0
2010-08-09 12:00:00,67.91,68.0,67.86,67.86,8300.0,65.8084,65.8956,65.76,65.76,8300.0
2010-08-09 12:10:00,67.88,67.88,67.58,67.62,14200.0,65.7794,65.7794,65.4886,65.5274,14200.0
2010-08-09 12:20:00,67.6,67.65,67.38,67.58,21900.0,65.508,65.5565,65.2948,65.4886,21900.0
2010-08-09 12:30:00,67.59,67.9,67.5,67.9,19600.0,65.4983,65.7987,65.4111,65.7987,19600.0
2010-08-09 12:40:00,67.87,68.04,67.85,68.03,50300.0,65.7697,65.9344,65.7503,65.9247,50300.0
2010-08-09 12:50:00,67.98,68.09,67.9,68.04,40700.0,65.8763,65.9829,65.7987,65.9344,40700.0
2010-08-09 13:00:00,68.07,68.07,67.99,67.99,16600.0,65.9635,65.9635,65.8859,65.8859,16600.0
2010-08-09 13:10:00,67.94,67.97,67.83,67.95,8400.0,65.8375,65.8666,65.7309,65.8472,8400.0
2010-08-09 13:20:00,67.99,67.99,67.84,67.9,9900.0,65.8859,65.8859,65.7406,65.7987,9900.0
2010-08-09 13:30:00,67.91,68.0,67.9,67.96,24500.0,65.8084,65.8956,65.7987,65.8569,24500.0
2010-08-09 13:40:00,67.98,68.1,67.86,68.04,50400.0,65.8763,65.9925,65.76,65.9344,50400.0
2010-08-09 13:50:00,68.0,68.15,68.0,68.09,34500.0,65.8956,66.041,65.8956,65.9829,34500.0
2010-08-09 14:00:00,68.14,68.17,68.07,68.17,12000.0,66.0313,66.0604,65.9635,66.0604,12000.0
2010-08-09 14:10:00,68.17,68.19,68.09,68.11,11600.0,66.0604,66.0798,65.9829,66.0022,11600.0
2010-08-09 14:20:00,68.09,68.12,68.04,68.09,12400.0,65.9829,66.0119,65.9344,65.9829,12400.0
2010-08-09 14:30:00,68.09,68.15,68.02,68.02,39200.0,65.9829,66.041,65.915,65.915,39200.0
2010-08-09 14:40:00,68.02,68.12,68.02,68.11,14700.0,65.915,66.0119,65.915,66.0022,14700.0
2010-08-09 14:50:00,68.11,68.14,67.96,68.02,14200.0,66.0022,66.0313,65.8569,65.915,14200.0
2010-08-09 15:00:00,67.98,68.05,67.94,67.99,28800.0,65.8763,65.9441,65.8375,65.8859,28800.0
2010-08-09 15:10:00,67.99,68.07,67.86,67.92,43100.0,65.8859,65.9635,65.76,65.8181,43100.0
2010-08-09 15:20:00,67.9,67.93,67.74,67.92,20900.0,65.7987,65.8278,65.6437,65.8181,20900.0
2010-08-09 15:30:00,67.91,68.05,67.83,68.01,39800.0,65.8084,65.9441,65.7309,65.9053,39800.0
2010-08-09 15:40:00,68.03,68.03,67.87,67.9,89700.0,65.9247,65.9247,65.7697,65.7987,89700.0
2010-08-09 15:50:00,67.87,67.93,67.68,67.92,105000.0,65.7697,65.8278,65.5855,65.8181,105000.0
2010-08-10 09:30:00,67.17,67.17,66.09,66.22,28900.0,65.0913,65.0913,64.0447,64.1707,28900.0
2010-08-10 09:40:00,66.19,66.3,65.56,66.3,36000.0,64.1417,64.2482,63.5311,64.2482,36000.0
2010-08-10 09:50:00,66.26,66.31,65.83,66.3,43000.0,64.2095,64.2579,63.7928,64.2482,43000.0
2010-08-10 10:00:00,66.3,66.3,66.08,66.19,19000.0,64.2482,64.2482,64.0351,64.1417,19000.0
2010-08-10 10:10:00,66.16,66.44,66.16,66.3,102500.0,64.1126,64.3839,64.1126,64.2482,102500.0
2010-08-10 10:20:00,66.3,66.79,66.24,66.79,30000.0,64.2482,64.7231,64.1901,64.7231,30000.0
2010-08-10 10:30:00,66.74,66.92,66.54,66.92,17700.0,64.6746,64.8491,64.4808,64.8491,17700.0
2010-08-10 10:40:00,66.89,67.09,66.7,66.7,12600.0,64.82,65.0138,64.6359,64.6359,12600.0
2010-08-10 10:50:00,66.69,66.85,66.65,66.76,6200.0,64.6262,64.7812,64.5874,64.694,6200.0
2010-08-10 11:00:00,66.84,67.15,66.83,67.15,8700.0,64.7715,65.0719,64.7618,65.0719,8700.0
2010-08-10 11:10:00,67.13,67.31,66.96,66.96,12500.0,65.0526,65.227,64.8878,64.8878,12500.0
2010-08-10 11:20:00,67.01,67.04,66.75,66.9,6400.0,64.9363,64.9653,64.6843,64.8297,6400.0
2010-08-10 11:30:00,66.88,67.1,66.78,67.05,13200.0,64.8103,65.0235,64.7134,64.975,13200.0
2010-08-10 11:40:00,67.08,67.48,67.0,67.35,22000.0,65.0041,65.3917,64.9266,65.2658,22000.0
2010-08-10 11:50:00,67.35,67.5,67.35,67.45,12400.0,65.2658,65.4111,65.2658,65.3627,12400.0
2010-08-10 12:00:00,67.44,67.44,67.08,67.26,7600.0,65.353,65.353,65.0041,65.1785,7600.0
2010-08-10 12:10:00,67.28,67.36,67.25,67.34,3500.0,65.1979,65.2754,65.1688,65.2561,3500.0
2010-08-10 12:20:00,67.29,67.36,67.21,67.34,3800.0,65.2076,65.2754,65.1301,65.2561,3800.0
2010-08-10 12:30:00,67.36,67.36,67.11,67.22,4600.0,65.2754,65.2754,65.0332,65.1398,4600.0
2010-08-10 12:40:00,67.23,67.33,67.21,67.31,3500.0,65.1495,65.2464,65.1301,65.227,3500.0
2010-08-10 12:50:00,67.27,67.31,67.05,67.06,6000.0,65.1882,65.227,64.975,64.9847,6000.0
2010-08-10 13:00:00,67.07,67.11,66.95,66.95,6500.0,64.9944,65.0332,64.8781,64.8781,6500.0
2010-08-10 13:10:00,66.92,67.0,66.79,66.82,24400.0,64.8491,64.9266,64.7231,64.7522,24400.0
2010-08-10 13:20:00,66.75,66.75,66.6,66.61,5700.0,64.6843,64.6843,64.539,64.5487,5700.0
2010-08-10 13:30:00,66.6,66.79,66.52,66.74,6500.0,64.539,64.7231,64.4614,64.6746,6500.0
2010-08-10 13:40:00,66.76,66.9,66.76,66.77,3700.0,64.694,64.8297,64.694,64.7037,3700.0
2010-08-10 13:50:00,66.79,66.98,66.76,66.94,2400.0,64.7231,64.9072,64.694,64.8684,2400.0
2010-08-10 14:00:00,66.94,66.98,66.76,66.81,7600.0,64.8684,64.9072,64.694,64.7425,7600.0
2010-08-10 14:10:00,66.83,67.14,66.78,67.14,8800.0,64.7618,65.0623,64.7134,65.0623,8800.0
2010-08-10 14:20:00,67.16,67.32,66.85,67.22,8300.0,65.0816,65.2367,64.7812,65.1398,8300.0
2010-08-10 14:30:00,67.29,67.78,67.28,67.59,25200.0,65.2076,65.6824,65.1979,65.4983,25200.0
2010-08-10 14:40:00,67.73,67.98,67.55,67.82,21400.0,65.634,65.8763,65.4596,65.7212,21400.0
2010-08-10 14:50:00,67.83,67.95,67.76,67.87,30300.0,65.7309,65.8472,65.6631,65.7697,30300.0
2010-08-10 15:00:00,67.85,68.48,67.82,68.48,68900.0,65.7503,66.3608,65.7212,66.3608,68900.0
2010-08-10 15:10:00,68.48,68.67,67.4,67.57,86600.0,66.3608,66.5449,65.3142,65.4789,86600.0
2010-08-10 15:20:00,67.53,67.86,67.37,67.74,38700.0,65.4402,65.76,65.2851,65.6437,38700.0
2010-08-10 15:30:00,67.75,68.33,67.59,68.03,29500.0,65.6534,66.2154,65.4983,65.9247,29500.0
2010-08-10 15:40:00,68.03,68.47,68.03,68.26,32700.0,65.9247,66.3511,65.9247,66.1476,32700.0
2010-08-10 15:50:00,68.26,68.28,67.78,67.89,38000.0,66.1476,66.167,65.6824,65.789,38000.0
2010-08-11 09:30:00,65.24,65.24,63.61,64.95,172100.0,63.2211,63.2211,61.6415,62.94,172100.0
2010-08-11 09:40:00,64.94,65.09,64.35,64.9,41900.0,62.9303,63.0757,62.3586,62.8916,41900.0
2010-08-11 09:50:00,64.87,65.34,64.67,65.11,21600.0,62.8625,63.318,62.6687,63.0951,21600.0
2010-08-11 10:00:00,65.16,65.4,64.87,65.33,16200.0,63.1435,63.3761,62.8625,63.3083,16200.0
2010-08-11 10:10:00,65.46,65.74,65.46,65.64,36400.0,63.4342,63.7056,63.4342,63.6087,36400.0
2010-08-11 10:20:00,65.64,65.72,65.53,65.61,42100.0,63.6087,63.6862,63.5021,63.5796,42100.0
2010-08-11 10:30:00,65.58,65.6,65.27,65.48,8100.0,63.5505,63.5699,63.2501,63.4536,8100.0
2010-08-11 10:40:00,65.43,65.43,64.24,64.24,38000.0,63.4052,63.4052,62.252,62.252,38000.0
2010-08-11 10:50:00,64.23,64.65,64.21,64.37,14000.0,62.2423,62.6493,62.2229,62.378,14000.0
2010-08-11 11:00:00,64.47,64.71,64.38,64.62,17200.0,62.4749,62.7075,62.3877,62.6202,17200.0
2010-08-11 11:10:00,64.64,65.13,64.55,64.93,28000.0,62.6396,63.1145,62.5524,62.9206,28000.0
2010-08-11 11:20:00,64.93,65.44,64.64,65.19,16800.0,62.9206,63.4149,62.6396,63.1726,16800.0
2010-08-11 11:30:00,65.21,65.67,65.18,65.65,39700.0,63.192,63.6377,63.1629,63.6184,39700.0
2010-08-11 11:40:00,65.65,65.75,65.32,65.32,41000.0,63.6184,63.7153,63.2986,63.2986,41000.0
2010-08-11 11:50:00,65.32,65.46,65.25,65.31,5000.0,63.2986,63.4342,63.2307,63.2889,5000.0
2010-08-11 12:00:00,65.36,65.36,65.14,65.34,7100.0,63.3373,63.3373,63.1241,63.318,7100.0
2010-08-11 12:10:00,65.36,65.7,65.36,65.52,11000.0,63.3373,63.6668,63.3373,63.4924,11000.0
2010-08-11 12:20:00,65.4,65.43,65.25,65.29,6900.0,63.3761,63.4052,63.2307,63.2695,6900.0
2010-08-11 12:30:00,65.33,65.44,65.23,65.24,6200.0,63.3083,63.4149,63.2114,63.2211,6200.0
2010-08-11 12:40:00,65.23,65.24,64.95,65.02,7900.0,63.2114,63.2211,62.94,63.0079,7900.0
2010-08-11 12:50:00,65.06,65.06,64.85,64.88,6400.0,63.0466,63.0466,62.8431,62.8722,6400.0
2010-08-11 13:00:00,64.91,65.55,64.91,65.5,26600.0,62.9013,63.5215,62.9013,63.473,26600.0
2010-08-11 13:10:00,65.45,65.5,65.37,65.43,4700.0,63.4246,63.473,63.347,63.4052,4700.0
2010-08-11 13:20:00,65.46,65.64,65.39,65.64,13000.0,63.4342,63.6087,63.3664,63.6087,13000.0
2010-08-11 13:30:00,65.63,65.64,65.45,65.59,5500.0,63.599,63.6087,63.4246,63.5602,5500.0
2010-08-11 13:40:00,65.58,65.76,65.58,65.74,5900.0,63.5505,63.725,63.5505,63.7056,5900.0
2010-08-11 13:50:00,65.76,65.76,65.51,65.63,8100.0,63.725,63.725,63.4827,63.599,8100.0
2010-08-11 14:00:00,65.6,65.94,65.6,65.8,8400.0,63.5699,63.8994,63.5699,63.7637,8400.0
2010-08-11 14:10:00,65.8,65.85,65.67,65.79,7300.0,63.7637,63.8122,63.6377,63.754,7300.0
2010-08-11 14:20:00,65.82,66.26,65.81,66.07,26600.0,63.7831,64.2095,63.7734,64.0254,26600.0
2010-08-11 14:30:00,66.06,66.07,65.51,65.6,29000.0,64.0157,64.0254,63.4827,63.5699,29000.0
2010-08-11 14:40:00,65.61,65.71,65.48,65.71,9700.0,63.5796,63.6765,63.4536,63.6765,9700.0
2010-08-11 14:50:00,65.71,65.79,65.5,65.66,9900.0,63.6765,63.754,63.473,63.6281,9900.0
2010-08-11 15:00:00,65.65,65.77,65.64,65.73,6500.0,63.6184,63.7346,63.6087,63.6959,6500.0
2010-08-11 15:10:00,65.73,65.86,65.6,65.63,11200.0,63.6959,63.8219,63.5699,63.599,11200.0
2010-08-11 15:20:00,65.63,65.82,65.6,65.75,19900.0,63.599,63.7831,63.5699,63.7153,19900.0
2010-08-11 15:30:00,65.75,65.88,65.65,65.68,45700.0,63.7153,63.8412,63.6184,63.6474,45700.0
2010-08-11 15:40:00,65.66,65.7,65.47,65.51,45600.0,63.6281,63.6668,63.4439,63.4827,45600.0
2010-08-11 15:50:00,65.53,65.79,65.5,65.59,46600.0,63.5021,63.754,63.473,63.5602,46600.0
2010-08-12 09:30:00,64.2,65.2,64.17,65.2,64000.0,62.2132,63.1823,62.1842,63.1823,64000.0
2010-08-12 09:40:00,65.18,66.14,65.11,66.05,19800.0,63.1629,64.0932,63.0951,64.006,19800.0
2010-08-12 09:50:00,66.04,66.15,65.42,66.15,27300.0,63.9963,64.1029,63.3955,64.1029,27300.0
2010-08-12 10:00:00,66.11,66.59,65.76,66.51,35500.0,64.0641,64.5293,63.725,64.4517,35500.0
2010-08-12 10:10:00,66.51,66.75,65.95,65.95,28800.0,64.4517,64.6843,63.9091,63.9091,28800.0
2010-08-12 10:20:00,66.03,66.29,66.0,66.11,16400.0,63.9866,64.2386,63.9575,64.0641,16400.0
2010-08-12 10:30:00,66.02,66.05,65.73,65.96,20200.0,63.9769,64.006,63.6959,63.9188,20200.0
2010-08-12 10:40:00,66.04,66.6,66.04,66.44,18900.0,63.9963,64.539,63.9963,64.3839,18900.0
2010-08-12 10:50:00,66.39,66.92,66.34,66.75,24800.0,64.3355,64.8491,64.287,64.6843,24800.0
2010-08-12 11:00:00,66.6,67.03,66.6,66.84,24700.0,64.539,64.9557,64.539,64.7715,24700.0
2010-08-12 11:10:00,66.84,66.84,66.47,66.59,28800.0,64.7715,64.7715,64.413,64.5293,28800.0
2010-08-12 11:20:00,66.67,66.68,66.45,66.57,17900.0,64.6068,64.6165,64.3936,64.5099,17900.0
2010-08-12 11:30:00,66.57,66.74,66.5,66.54,7700.0,64.5099,64.6746,64.4421,64.4808,7700.0
2010-08-12 11:40:00,66.57,66.69,66.51,66.59,10300.0,64.5099,64.6262,64.4517,64.5293,10300.0
2010-08-12 11:50:00,66.64,66.7,66.57,66.57,3300.0,64.5777,64.6359,64.5099,64.5099,3300.0
2010-08-12 12:00:00,66.55,66.55,66.32,66.52,5500.0,64.4905,64.4905,64.2676,64.4614,5500.0
2010-08-12 12:10:00,66.58,66.89,66.57,66.63,9300.0,64.5196,64.82,64.5099,64.568,9300.0
2010-08-12 12:20:00,66.62,66.77,66.58,66.58,8000.0,64.5583,64.7037,64.5196,64.5196,8000.0
2010-08-12 12:30:00,66.64,66.86,66.63,66.73,4300.0,64.5777,64.7909,64.568,64.6649,4300.0
2010-08-12 12:40:00,66.73,66.85,66.73,66.85,4600.0,64.6649,64.7812,64.6649,64.7812,4600.0
2010-08-12 12:50:00,66.85,67.4,66.85,67.4,23900.0,64.7812,65.3142,64.7812,65.3142,23900.0
2010-08-12 13:00:00,67.35,67.39,66.94,66.94,18300.0,65.2658,65.3045,64.8684,64.8684,18300.0
2010-08-12 13:10:00,66.91,67.03,66.9,66.93,9700.0,64.8394,64.9557,64.8297,64.8588,9700.0
2010-08-12 13:20:00,66.93,66.97,66.63,66.75,17700.0,64.8588,64.8975,64.568,64.6843,17700.0
2010-08-12 13:30:00,66.7,66.89,66.63,66.89,8300.0,64.6359,64.82,64.568,64.82,8300.0
2010-08-12 13:40:00,66.82,66.83,66.34,66.34,13600.0,64.7522,64.7618,64.287,64.287,13600.0
2010-08-12 13:50:00,66.39,66.6,66.25,66.6,12700.0,64.3355,64.539,64.1998,64.539,12700.0
2010-08-12 14:00:00,66.6,66.62,66.25,66.45,10400.0,64.539,64.5583,64.1998,64.3936,10400.0
2010-08-12 14:10:00,66.44,66.46,66.23,66.26,9700.0,64.3839,64.4033,64.1804,64.2095,9700.0
2010-08-12 14:20:00,66.27,66.32,66.13,66.3,11000.0,64.2192,64.2676,64.0835,64.2482,11000.0
2010-08-12 14:30:00,66.33,66.33,66.0,66.09,11000.0,64.2773,64.2773,63.9575,64.0447,11000.0
2010-08-12 14:40:00,66.15,66.37,66.0,66.16,27400.0,64.1029,64.3161,63.9575,64.1126,27400.0
2010-08-12 14:50:00,66.19,66.46,66.18,66.3,9900.0,64.1417,64.4033,64.132,64.2482,9900.0
2010-08-12 15:00:00,66.32,66.56,66.29,66.45,12900.0,64.2676,64.5002,64.2386,64.3936,12900.0
2010-08-12 15:10:00,66.44,66.65,66.3,66.3,16600.0,64.3839,64.5874,64.2482,64.2482,16600.0
2010-08-12 15:20:00,66.34,66.6,66.34,66.57,14800.0,64.287,64.539,64.287,64.5099,14800.0
2010-08-12 15:30:00,66.58,66.88,66.51,66.77,13300.0,64.5196,64.8103,64.4517,64.7037,13300.0
2010-08-12 15:40:00,66.78,66.78,66.21,66.42,16500.0,64.7134,64.7134,64.161,64.3645,16500.0
2010-08-12 15:50:00,66.4,66.58,66.35,66.42,27000.0,64.3452,64.5196,64.2967,64.3645,27000.0
2010-08-13 09:30:00,66.66,67.01,66.37,66.51,14300.0,64.5971,64.9363,64.3161,64.4517,14300.0
2010-08-13 09:40:00,66.48,66.83,66.1,66.39,13000.0,64.4227,64.7618,64.0544,64.3355,13000.0
2010-08-13 09:50:00,66.33,66.59,65.9,66.52,15700.0,64.2773,64.5293,63.8606,64.4614,15700.0
2010-08-13 10:00:00,66.36,66.58,66.19,66.37,8700.0,64.3064,64.5196,64.1417,64.3161,8700.0
2010-08-13 10:10:00,66.36,66.7,66.25,66.5,10100.0,64.3064,64.6359,64.1998,64.4421,10100.0
2010-08-13 10:20:00,66.5,66.65,66.08,66.18,14900.0,64.4421,64.5874,64.0351,64.132,14900.0
2010-08-13 10:30:00,66.17,66.4,66.13,66.36,5700.0,64.1223,64.3452,64.0835,64.3064,5700.0
2010-08-13 10:40:00,66.32,66.39,66.12,66.14,7800.0,64.2676,64.3355,64.0738,64.0932,7800.0
2010-08-13 10:50:00,66.08,66.2,66.0,66.02,4400.0,64.0351,64.1513,63.9575,63.9769,4400.0
2010-08-13 11:00:00,66.15,66.22,66.0,66.21,5400.0,64.1029,64.1707,63.9575,64.161,5400.0
2010-08-13 11:10:00,66.2,66.2,66.01,66.17,2600.0,64.1513,64.1513,63.9672,64.1223,2600.0
2010-08-13 11:20:00,66.1,66.15,65.98,66.05,4800.0,64.0544,64.1029,63.9382,64.006,4800.0
2010-08-13 11:30:00,66.02,66.02,65.75,65.82,7200.0,63.9769,63.9769,63.7153,63.7831,7200.0
2010-08-13 11:40:00,65.89,66.05,65.85,65.89,5300.0,63.8509,64.006,63.8122,63.8509,5300.0
2010-08-13 11:50:00,65.83,65.89,65.76,65.89,4400.0,63.7928,63.8509,63.725,63.8509,4400.0
2010-08-13 12:00:00,65.98,66.09,65.98,66.09,4500.0,63.9382,64.0447,63.9382,64.0447,4500.0
2010-08-13 12:10:00,66.05,66.08,65.92,65.99,3400.0,64.006,64.0351,63.88,63.9478,3400.0
2010-08-13 12:20:00,66.01,66.15,65.99,65.99,4800.0,63.9672,64.1029,63.9478,63.9478,4800.0
2010-08-13 12:30:00,66.0,66.17,65.99,66.03,8400.0,63.9575,64.1223,63.9478,63.9866,8400.0
2010-08-13 12:40:00,66.03,66.27,66.03,66.27,4400.0,63.9866,64.2192,63.9866,64.2192,4400.0
2010-08-13 12:50:00,66.3,66.3,66.12,66.18,3900.0,64.2482,64.2482,64.0738,64.132,3900.0
2010-08-13 13:00:00,66.22,66.25,66.1,66.1,3000.0,64.1707,64.1998,64.0544,64.0544,3000.0
2010-08-13 13:10:00,66.1,66.25,66.07,66.2,4200.0,64.0544,64.1998,64.0254,64.1513,4200.0
2010-08-13 13:20:00,66.16,66.16,66.04,66.13,2600.0,64.1126,64.1126,63.9963,64.0835,2600.0
2010-08-13 13:30:00,66.15,66.24,66.05,66.21,5500.0,64.1029,64.1901,64.006,64.161,5500.0
2010-08-13 13:40:00,66.24,66.26,66.13,66.21,4600.0,64.1901,64.2095,64.0835,64.161,4600.0
2010-08-13 13:50:00,66.17,66.24,66.07,66.11,1700.0,64.1223,64.1901,64.0254,64.0641,1700.0
2010-08-13 14:00:00,66.12,66.18,66.05,66.1,12800.0,64.0738,64.132,64.006,64.0544,12800.0
2010-08-13 14:10:00,66.13,66.13,66.01,66.06,7600.0,64.0835,64.0835,63.9672,64.0157,7600.0
2010-08-13 14:20:00,66.05,66.2,66.0,66.17,6000.0,64.006,64.1513,63.9575,64.1223,6000.0
2010-08-13 14:30:00,66.2,66.2,66.0,66.03,7100.0,64.1513,64.1513,63.9575,63.9866,7100.0
2010-08-13 14:40:00,66.08,66.16,65.95,65.95,4900.0,64.0351,64.1126,63.9091,63.9091,4900.0
2010-08-13 14:50:00,65.92,66.04,65.88,66.03,6900.0,63.88,63.9963,63.8412,63.9866,6900.0
2010-08-13 15:00:00,66.01,66.03,65.91,65.94,11000.0,63.9672,63.9866,63.8703,63.8994,11000.0
2010-08-13 15:10:00,65.94,65.98,65.85,65.9,7000.0,63.8994,63.9382,63.8122,63.8606,7000.0
2010-08-13 15:20:00,65.89,66.05,65.89,65.98,9900.0,63.8509,64.006,63.8509,63.9382,9900.0
2010-08-13 15:30:00,65.96,66.05,65.83,66.04,20200.0,63.9188,64.006,63.7928,63.9963,20200.0
2010-08-13 15:40:00,66.03,66.03,65.8,65.88,18800.0,63.9866,63.9866,63.7637,63.8412,18800.0
2010-08-13 15:50:00,65.84,65.92,65.36,65.46,66200.0,63.8025,63.88,63.3373,63.4342,66200.0
2010-08-16 09:30:00,64.91,65.53,64.53,65.53,21500.0,62.9013,63.5021,62.533,63.5021,21500.0
2010-08-16 09:40:00,65.51,67.16,65.51,67.04,23700.0,63.4827,65.0816,63.4827,64.9653,23700.0
2010-08-16 09:50:00,67.01,67.05,66.62,66.91,20200.0,64.9363,64.975,64.5583,64.8394,20200.0
2010-08-16 10:00:00,66.83,67.21,66.46,67.14,22900.0,64.7618,65.1301,64.4033,65.0623,22900.0
2010-08-16 10:10:00,67.2,67.45,66.76,67.19,28400.0,65.1204,65.3627,64.694,65.1107,28400.0
2010-08-16 10:20:00,67.16,67.25,67.0,67.07,16300.0,65.0816,65.1688,64.9266,64.9944,16300.0
2010-08-16 10:30:00,67.08,67.44,67.07,67.36,12600.0,65.0041,65.353,64.9944,65.2754,12600.0
2010-08-16 10:40:00,67.4,67.43,67.24,67.29,8600.0,65.3142,65.3433,65.1592,65.2076,8600.0
2010-08-16 10:50:00,67.3,67.36,67.11,67.26,16500.0,65.2173,65.2754,65.0332,65.1785,16500.0
2010-08-16 11:00:00,67.24,67.35,66.81,66.89,15900.0,65.1592,65.2658,64.7425,64.82,15900.0
2010-08-16 11:10:00,66.84,67.1,66.84,67.0,5500.0,64.7715,65.0235,64.7715,64.9266,5500.0
2010-08-16 11:20:00,66.96,67.21,66.9,67.17,14400.0,64.8878,65.1301,64.8297,65.0913,14400.0
2010-08-16 11:30:00,67.2,67.4,67.19,67.26,6100.0,65.1204,65.3142,65.1107,65.1785,6100.0
2010-08-16 11:40:00,67.23,67.56,67.17,67.43,15400.0,65.1495,65.4693,65.0913,65.3433,15400.0
2010-08-16 11:50:00,67.49,67.94,67.49,67.83,24500.0,65.4014,65.8375,65.4014,65.7309,24500.0
2010-08-16 12:00:00,67.79,67.79,67.6,67.65,42200.0,65.6921,65.6921,65.508,65.5565,42200.0
2010-08-16 12:10:00,67.61,67.65,67.47,67.53,8300.0,65.5177,65.5565,65.382,65.4402,8300.0
2010-08-16 12:20:00,67.54,67.75,67.45,67.62,19800.0,65.4499,65.6534,65.3627,65.5274,19800.0
2010-08-16 12:30:00,67.62,67.91,67.53,67.58,26700.0,65.5274,65.8084,65.4402,65.4886,26700.0
2010-08-16 12:40:00,67.62,67.62,67.37,67.37,9300.0,65.5274,65.5274,65.2851,65.2851,9300.0
2010-08-16 12:50:00,67.38,67.4,67.1,67.23,7000.0,65.2948,65.3142,65.0235,65.1495,7000.0
2010-08-16 13:00:00,67.26,67.32,67.18,67.29,6600.0,65.1785,65.2367,65.101,65.2076,6600.0
2010-08-16 13:10:00,67.29,67.32,67.2,67.21,4600.0,65.2076,65.2367,65.1204,65.1301,4600.0
2010-08-16 13:20:00,67.17,67.28,67.15,67.25,7200.0,65.0913,65.1979,65.0719,65.1688,7200.0
2010-08-16 13:30:00,67.28,67.28,67.13,67.26,4400.0,65.1979,65.1979,65.0526,65.1785,4400.0
2010-08-16 13:40:00,67.28,67.34,67.18,67.18,12300.0,65.1979,65.2561,65.101,65.101,12300.0
2010-08-16 13:50:00,67.16,67.2,67.06,67.15,3000.0,65.0816,65.1204,64.9847,65.0719,3000.0
2010-08-16 14:00:00,67.17,67.27,66.95,67.03,7100.0,65.0913,65.1882,64.8781,64.9557,7100.0
2010-08-16 14:10:00,67.02,67.09,66.86,67.04,5000.0,64.946,65.0138,64.7909,64.9653,5000.0
2010-08-16 14:20:00,67.04,67.08,66.97,67.03,3700.0,64.9653,65.0041,64.8975,64.9557,3700.0
2010-08-16 14:30:00,67.05,67.08,66.77,66.91,6300.0,64.975,65.0041,64.7037,64.8394,6300.0
2010-08-16 14:40:00,66.99,67.02,66.84,66.92,4000.0,64.9169,64.946,64.7715,64.8491,4000.0
2010-08-16 14:50:00,66.93,66.93,66.56,66.56,19000.0,64.8588,64.8588,64.5002,64.5002,19000.0
2010-08-16 15:00:00,66.66,66.79,66.55,66.61,11200.0,64.5971,64.7231,64.4905,64.5487,11200.0
2010-08-16 15:10:00,66.61,66.65,66.17,66.63,13800.0,64.5487,64.5874,64.1223,64.568,13800.0
2010-08-16 15:20:00,66.58,66.92,66.35,66.92,12400.0,64.5196,64.8491,64.2967,64.8491,12400.0
2010-08-16 15:30:00,66.85,66.98,66.69,66.87,9900.0,64.7812,64.9072,64.6262,64.8006,9900.0
2010-08-16 15:40:00,66.82,67.04,66.73,66.92,15800.0,64.7522,64.9653,64.6649,64.8491,15800.0
2010-08-16 15:50:00,66.93,67.03,66.87,67.0,25400.0,64.8588,64.9557,64.8006,64.9266,25400.0
2010-08-17 09:30:00,68.19,69.52,67.85,69.14,90200.0,66.0798,67.3686,65.7503,67.0004,90200.0
2010-08-17 09:40:00,69.14,69.18,68.81,69.12,157900.0,67.0004,67.0391,66.6806,66.981,157900.0
2010-08-17 09:50:00,69.12,69.89,68.9,69.09,82300.0,66.981,67.7271,66.7678,66.9519,82300.0
2010-08-17 10:00:00,69.24,69.3,68.94,69.05,97200.0,67.0973,67.1554,66.8065,66.9131,97200.0
2010-08-17 10:10:00,69.01,69.59,68.96,69.27,128400.0,66.8744,67.4364,66.8259,67.1263,128400.0
2010-08-17 10:20:00,69.29,69.64,68.93,69.55,63300.0,67.1457,67.4849,66.7969,67.3977,63300.0
2010-08-17 10:30:00,69.5,69.6,69.35,69.5,29600.0,67.3492,67.4461,67.2039,67.3492,29600.0
2010-08-17 10:40:00,69.5,69.58,69.45,69.53,78800.0,67.3492,67.4267,67.3008,67.3783,78800.0
2010-08-17 10:50:00,69.55,69.77,69.44,69.75,57900.0,67.3977,67.6109,67.2911,67.5915,57900.0
2010-08-17 11:00:00,69.76,70.24,69.7,70.2,113200.0,67.6012,68.0663,67.543,68.0276,113200.0
2010-08-17 11:10:00,70.22,70.32,69.85,70.06,55700.0,68.0469,68.1438,67.6884,67.8919,55700.0
2010-08-17 11:20:00,70.1,70.25,70.02,70.08,43000.0,67.9307,68.076,67.8531,67.9113,43000.0
2010-08-17 11:30:00,70.08,70.18,70.0,70.06,32000.0,67.9113,68.0082,67.8337,67.8919,32000.0
2010-08-17 11:40:00,70.04,70.08,69.78,70.0,17500.0,67.8725,67.9113,67.6206,67.8337,17500.0
2010-08-17 11:50:00,70.0,70.1,69.84,69.93,16700.0,67.8337,67.9307,67.6787,67.7659,16700.0
2010-08-17 12:00:00,69.95,70.02,69.86,70.0,19700.0,67.7853,67.8531,67.6981,67.8337,19700.0
2010-08-17 12:10:00,69.93,70.05,69.6,69.75,27600.0,67.7659,67.8822,67.4461,67.5915,27600.0
2010-08-17 12:20:00,69.57,69.7,69.42,69.5,8900.0,67.4171,67.543,67.2717,67.3492,8900.0
2010-08-17 12:30:00,69.43,69.55,69.43,69.52,25000.0,67.2814,67.3977,67.2814,67.3686,25000.0
2010-08-17 12:40:00,69.58,69.71,69.3,69.49,14100.0,67.4267,67.5527,67.1554,67.3395,14100.0
2010-08-17 12:50:00,69.46,69.52,69.39,69.52,7900.0,67.3105,67.3686,67.2426,67.3686,7900.0
2010-08-17 13:00:00,69.55,69.71,69.49,69.6,7300.0,67.3977,67.5527,67.3395,67.4461,7300.0
2010-08-17 13:10:00,69.64,69.71,69.53,69.56,23400.0,67.4849,67.5527,67.3783,67.4074,23400.0
2010-08-17 13:20:00,69.55,69.71,69.53,69.69,25900.0,67.3977,67.5527,67.3783,67.5333,25900.0
2010-08-17 13:30:00,69.6,69.77,69.34,69.77,33600.0,67.4461,67.6109,67.1942,67.6109,33600.0
2010-08-17 13:40:00,69.75,70.04,69.71,69.93,41200.0,67.5915,67.8725,67.5527,67.7659,41200.0
2010-08-17 13:50:00,69.96,69.96,69.63,69.7,17500.0,67.795,67.795,67.4752,67.543,17500.0
2010-08-17 14:00:00,69.73,69.85,69.72,69.85,18000.0,67.5721,67.6884,67.5624,67.6884,18000.0
2010-08-17 14:10:00,69.86,70.0,69.78,69.93,20000.0,67.6981,67.8337,67.6206,67.7659,20000.0
2010-08-17 14:20:00,69.94,70.0,69.83,69.93,17800.0,67.7756,67.8337,67.669,67.7659,17800.0
2010-08-17 14:30:00,69.93,69.99,69.89,69.9,12100.0,67.7659,67.8241,67.7271,67.7368,12100.0
2010-08-17 14:40:00,69.9,69.94,69.82,69.93,11200.0,67.7368,67.7756,67.6593,67.7659,11200.0
2010-08-17 14:50:00,69.93,70.0,69.79,69.79,32000.0,67.7659,67.8337,67.6302,67.6302,32000.0
2010-08-17 15:00:00,69.84,69.94,69.69,69.71,20700.0,67.6787,67.7756,67.5333,67.5527,20700.0
2010-08-17 15:10:00,69.68,69.72,69.21,69.31,21400.0,67.5236,67.5624,67.0682,67.1651,21400.0
2010-08-17 15:20:00,69.32,69.69,69.22,69.69,18900.0,67.1748,67.5333,67.0779,67.5333,18900.0
2010-08-17 15:30:00,69.68,69.77,69.1,69.25,41500.0,67.5236,67.6109,66.9616,67.107,41500.0
2010-08-17 15:40:00,69.24,69.33,69.1,69.23,51800.0,67.0973,67.1845,66.9616,67.0876,51800.0
2010-08-17 15:50:00,69.25,69.43,69.09,69.1,69100.0,67.107,67.2814,66.9519,66.9616,69100.0
2010-08-18 09:30:00,69.83,69.83,68.65,68.99,19900.0,67.669,67.669,66.5255,66.855,19900.0
2010-08-18 09:40:00,68.96,69.19,68.71,69.13,8700.0,66.8259,67.0488,66.5837,66.9907,8700.0
2010-08-18 09:50:00,69.13,69.19,68.97,69.18,14100.0,66.9907,67.0488,66.8356,67.0391,14100.0
2010-08-18 10:00:00,69.15,69.94,69.04,69.59,36200.0,67.0101,67.7756,66.9035,67.4364,36200.0
2010-08-18 10:10:00,69.68,69.88,69.63,69.8,47400.0,67.5236,67.7175,67.4752,67.6399,47400.0
2010-08-18 10:20:00,69.8,69.87,69.5,69.56,36800.0,67.6399,67.7078,67.3492,67.4074,36800.0
2010-08-18 10:30:00,69.62,70.25,69.52,69.96,37700.0,67.4655,68.076,67.3686,67.795,37700.0
2010-08-18 10:40:00,69.96,70.0,69.69,69.76,16500.0,67.795,67.8337,67.5333,67.6012,16500.0
2010-08-18 10:50:00,69.71,69.8,69.35,69.8,26100.0,67.5527,67.6399,67.2039,67.6399,26100.0
2010-08-18 11:00:00,69.78,70.01,69.68,69.91,32800.0,67.6206,67.8434,67.5236,67.7465,32800.0
2010-08-18 11:10:00,69.9,70.02,69.74,69.75,13200.0,67.7368,67.8531,67.5818,67.5915,13200.0
2010-08-18 11:20:00,69.81,69.9,69.57,69.63,7900.0,67.6496,67.7368,67.4171,67.4752,7900.0
2010-08-18 11:30:00,69.65,69.8,69.53,69.54,5000.0,67.4946,67.6399,67.3783,67.388,5000.0
2010-08-18 11:40:00,69.6,69.81,69.6,69.81,4300.0,67.4461,67.6496,67.4461,67.6496,4300.0
2010-08-18 11:50:00,69.87,69.87,69.54,69.68,10700.0,67.7078,67.7078,67.388,67.5236,10700.0
2010-08-18 12:00:00,69.7,69.77,69.63,69.68,6000.0,67.543,67.6109,67.4752,67.5236,6000.0
2010-08-18 12:10:00,69.69,69.69,69.42,69.57,8800.0,67.5333,67.5333,67.2717,67.4171,8800.0
2010-08-18 12:20:00,69.57,69.59,69.45,69.58,4900.0,67.4171,67.4364,67.3008,67.4267,4900.0
2010-08-18 12:30:00,69.55,69.7,69.4,69.52,14700.0,67.3977,67.543,67.2523,67.3686,14700.0
2010-08-18 12:40:00,69.49,69.64,69.41,69.63,5600.0,67.3395,67.4849,67.262,67.4752,5600.0
2010-08-18 12:50:00,69.64,69.94,69.63,69.78,3700.0,67.4849,67.7756,67.4752,67.6206,3700.0
2010-08-18 13:00:00,69.78,69.98,69.7,69.97,8900.0,67.6206,67.8144,67.543,67.8047,8900.0
2010-08-18 13:10:00,69.98,69.99,69.81,69.9,7500.0,67.8144,67.8241,67.6496,67.7368,7500.0
2010-08-18 13:20:00,69.93,69.93,69.78,69.8,17200.0,67.7659,67.7659,67.6206,67.6399,17200.0
2010-08-18 13:30:00,69.83,69.85,69.63,69.66,7400.0,67.669,67.6884,67.4752,67.5043,7400.0
2010-08-18 13:40:00,69.63,69.87,69.62,69.87,42300.0,67.4752,67.7078,67.4655,67.7078,42300.0
2010-08-18 13:50:00,69.89,69.9,69.69,69.78,8800.0,67.7271,67.7368,67.5333,67.6206,8800.0
2010-08-18 14:00:00,69.87,69.87,69.5,69.64,6200.0,67.7078,67.7078,67.3492,67.4849,6200.0
2010-08-18 14:10:00,69.62,69.91,69.57,69.85,6900.0,67.4655,67.7465,67.4171,67.6884,6900.0
2010-08-18 14:20:00,69.86,69.97,69.82,69.85,5800.0,67.6981,67.8047,67.6593,67.6884,5800.0
2010-08-18 14:30:00,69.8,69.92,69.61,69.87,4700.0,67.6399,67.7562,67.4558,67.7078,4700.0
2010-08-18 14:40:00,69.92,69.93,69.57,69.69,8000.0,67.7562,67.7659,67.4171,67.5333,8000.0
2010-08-18 14:50:00,69.67,69.84,69.56,69.56,8800.0,67.514,67.6787,67.4074,67.4074,8800.0
2010-08-18 15:00:00,69.58,69.77,69.49,69.49,8400.0,67.4267,67.6109,67.3395,67.3395,8400.0
2010-08-18 15:10:00,69.49,69.6,69.4,69.48,24600.0,67.3395,67.4461,67.2523,67.3298,24600.0
2010-08-18 15:20:00,69.48,69.71,69.46,69.67,30300.0,67.3298,67.5527,67.3105,67.514,30300.0
2010-08-18 15:30:00,69.65,69.88,69.62,69.69,27100.0,67.4946,67.7175,67.4655,67.5333,27100.0
2010-08-18 15:40:00,69.66,69.76,69.55,69.69,26500.0,67.5043,67.6012,67.3977,67.5333,26500.0
2010-08-18 15:50:00,69.66,69.99,69.66,69.85,52600.0,67.5043,67.8241,67.5043,67.6884,52600.0
2010-08-19 09:30:00,69.01,69.42,68.65,68.94,43100.0,66.8744,67.2717,66.5255,66.8065,43100.0
2010-08-19 09:40:00,68.94,69.34,68.89,69.07,21000.0,66.8065,67.1942,66.7581,66.9325,21000.0
2010-08-19 09:50:00,69.07,69.14,68.7,69.07,18400.0,66.9325,67.0004,66.574,66.9325,18400.0
2010-08-19 10:00:00,69.02,69.02,68.55,68.88,51200.0,66.8841,66.8841,66.4286,66.7484,51200.0
2010-08-19 10:10:00,68.78,69.2,68.78,69.2,13600.0,66.6515,67.0585,66.6515,67.0585,13600.0
2010-08-19 10:20:00,69.17,69.18,68.66,68.75,13700.0,67.0294,67.0391,66.5352,66.6224,13700.0
2010-08-19 10:30:00,68.71,68.74,68.22,68.42,25300.0,66.5837,66.6127,66.1088,66.3026,25300.0
2010-08-19 10:40:00,68.36,68.7,68.2,68.67,22500.0,66.2445,66.574,66.0894,66.5449,22500.0
2010-08-19 10:50:00,68.62,68.75,68.39,68.65,19900.0,66.4965,66.6224,66.2736,66.5255,19900.0
2010-08-19 11:00:00,68.63,68.76,68.27,68.39,18400.0,66.5061,66.6321,66.1573,66.2736,18400.0
2010-08-19 11:10:00,68.43,68.46,68.11,68.3,19900.0,66.3123,66.3414,66.0022,66.1864,19900.0
2010-08-19 11:20:00,68.31,68.5,68.25,68.5,12000.0,66.196,66.3802,66.1379,66.3802,12000.0
2010-08-19 11:30:00,68.52,68.58,68.39,68.52,9700.0,66.3995,66.4577,66.2736,66.3995,9700.0
2010-08-19 11:40:00,68.54,68.54,68.28,68.33,13700.0,66.4189,66.4189,66.167,66.2154,13700.0
2010-08-19 11:50:00,68.29,68.4,68.19,68.22,28200.0,66.1767,66.2833,66.0798,66.1088,28200.0
2010-08-19 12:00:00,68.28,68.41,68.11,68.41,9100.0,66.167,66.293,66.0022,66.293,9100.0
2010-08-19 12:10:00,68.38,68.4,68.1,68.35,12500.0,66.2639,66.2833,65.9925,66.2348,12500.0
2010-08-19 12:20:00,68.37,68.37,68.13,68.17,4800.0,66.2542,66.2542,66.0216,66.0604,4800.0
2010-08-19 12:30:00,68.2,68.5,68.16,68.46,10700.0,66.0894,66.3802,66.0507,66.3414,10700.0
2010-08-19 12:40:00,68.43,68.45,68.23,68.41,5200.0,66.3123,66.3317,66.1185,66.293,5200.0
2010-08-19 12:50:00,68.35,68.35,68.03,68.3,21900.0,66.2348,66.2348,65.9247,66.1864,21900.0
2010-08-19 13:00:00,68.28,68.43,68.1,68.15,11800.0,66.167,66.3123,65.9925,66.041,11800.0
2010-08-19 13:10:00,68.11,68.27,68.07,68.27,9600.0,66.0022,66.1573,65.9635,66.1573,9600.0
2010-08-19 13:20:00,68.23,68.32,68.13,68.19,5700.0,66.1185,66.2057,66.0216,66.0798,5700.0
2010-08-19 13:30:00,68.22,68.3,68.11,68.16,6700.0,66.1088,66.1864,66.0022,66.0507,6700.0
2010-08-19 13:40:00,68.12,68.12,68.0,68.06,10300.0,66.0119,66.0119,65.8956,65.9538,10300.0
2010-08-19 13:50:00,68.05,68.05,67.79,67.85,20800.0,65.9441,65.9441,65.6921,65.7503,20800.0
2010-08-19 14:00:00,67.81,68.1,67.64,68.04,18000.0,65.7115,65.9925,65.5468,65.9344,18000.0
2010-08-19 14:10:00,68.04,68.09,67.95,67.99,4100.0,65.9344,65.9829,65.8472,65.8859,4100.0
2010-08-19 14:20:00,67.99,68.09,67.76,67.78,22400.0,65.8859,65.9829,65.6631,65.6824,22400.0
2010-08-19 14:30:00,67.71,67.97,67.71,67.86,18800.0,65.6146,65.8666,65.6146,65.76,18800.0
2010-08-19 14:40:00,67.84,68.05,67.8,68.0,42500.0,65.7406,65.9441,65.7018,65.8956,42500.0
2010-08-19 14:50:00,67.99,68.0,67.82,67.82,22200.0,65.8859,65.8956,65.7212,65.7212,22200.0
2010-08-19 15:00:00,67.83,68.22,67.8,68.16,24200.0,65.7309,66.1088,65.7018,66.0507,24200.0
2010-08-19 15:10:00,68.11,68.47,68.0,68.28,21800.0,66.0022,66.3511,65.8956,66.167,21800.0
2010-08-19 15:20:00,68.27,68.4,68.12,68.12,8700.0,66.1573,66.2833,66.0119,66.0119,8700.0
2010-08-19 15:30:00,68.12,68.12,67.81,67.96,29300.0,66.0119,66.0119,65.7115,65.8569,29300.0
2010-08-19 15:40:00,67.95,68.0,67.84,67.86,27200.0,65.8472,65.8956,65.7406,65.76,27200.0
2010-08-19 15:50:00,67.81,67.97,67.69,67.7,61400.0,65.7115,65.8666,65.5952,65.6049,61400.0
2010-08-20 09:30:00,67.8,67.99,67.47,67.85,9500.0,65.7018,65.8859,65.382,65.7503,9500.0
2010-08-20 09:40:00,67.86,68.0,67.11,67.29,18700.0,65.76,65.8956,65.0332,65.2076,18700.0
2010-08-20 09:50:00,67.29,67.7,67.29,67.51,17900.0,65.2076,65.6049,65.2076,65.4208,17900.0
2010-08-20 10:00:00,67.51,68.11,67.5,67.75,22800.0,65.4208,66.0022,65.4111,65.6534,22800.0
2010-08-20 10:10:00,67.76,67.78,67.38,67.66,10900.0,65.6631,65.6824,65.2948,65.5662,10900.0
2010-08-20 10:20:00,67.65,67.84,67.56,67.56,6600.0,65.5565,65.7406,65.4693,65.4693,6600.0
2010-08-20 10:30:00,67.61,67.86,67.6,67.76,14000.0,65.5177,65.76,65.508,65.6631,14000.0
2010-08-20 10:40:00,67.82,68.06,67.82,67.82,36100.0,65.7212,65.9538,65.7212,65.7212,36100.0
2010-08-20 10:50:00,67.87,68.16,67.87,68.1,10000.0,65.7697,66.0507,65.7697,65.9925,10000.0
2010-08-20 11:00:00,68.09,68.3,68.0,68.3,8000.0,65.9829,66.1864,65.8956,66.1864,8000.0
2010-08-20 11:10:00,68.27,68.33,68.12,68.15,11200.0,66.1573,66.2154,66.0119,66.041,11200.0
2010-08-20 11:20:00,68.15,68.16,67.94,68.12,6100.0,66.041,66.0507,65.8375,66.0119,6100.0
2010-08-20 11:30:00,68.09,68.1,67.93,68.03,21700.0,65.9829,65.9925,65.8278,65.9247,21700.0
2010-08-20 11:40:00,68.05,68.23,67.98,68.06,16500.0,65.9441,66.1185,65.8763,65.9538,16500.0
2010-08-20 11:50:00,68.08,68.12,67.99,68.07,6900.0,65.9732,66.0119,65.8859,65.9635,6900.0
2010-08-20 12:00:00,68.1,68.11,67.99,68.08,6400.0,65.9925,66.0022,65.8859,65.9732,6400.0
2010-08-20 12:10:00,68.03,68.14,67.95,68.13,61800.0,65.9247,66.0313,65.8472,66.0216,61800.0
2010-08-20 12:20:00,68.13,68.59,68.13,68.5,15900.0,66.0216,66.4674,66.0216,66.3802,15900.0
2010-08-20 12:30:00,68.5,68.54,68.24,68.28,15600.0,66.3802,66.4189,66.1282,66.167,15600.0
2010-08-20 12:40:00,68.26,68.26,68.11,68.11,1600.0,66.1476,66.1476,66.0022,66.0022,1600.0
2010-08-20 12:50:00,68.13,68.29,68.13,68.26,4100.0,66.0216,66.1767,66.0216,66.1476,4100.0
2010-08-20 13:00:00,68.26,68.32,68.11,68.26,12200.0,66.1476,66.2057,66.0022,66.1476,12200.0
2010-08-20 13:10:00,68.23,68.26,68.08,68.19,4300.0,66.1185,66.1476,65.9732,66.0798,4300.0
2010-08-20 13:20:00,68.2,68.48,68.14,68.43,7900.0,66.0894,66.3608,66.0313,66.3123,7900.0
2010-08-20 13:30:00,68.4,68.4,68.26,68.29,3000.0,66.2833,66.2833,66.1476,66.1767,3000.0
2010-08-20 13:40:00,68.38,68.52,68.38,68.5,6300.0,66.2639,66.3995,66.2639,66.3802,6300.0
2010-08-20 13:50:00,68.52,68.56,68.41,68.5,13600.0,66.3995,66.4383,66.293,66.3802,13600.0
2010-08-20 14:00:00,68.5,68.53,68.44,68.49,9000.0,66.3802,66.4092,66.322,66.3705,9000.0
2010-08-20 14:10:00,68.48,68.72,68.48,68.66,13700.0,66.3608,66.5934,66.3608,66.5352,13700.0
2010-08-20 14:20:00,68.69,68.96,68.62,68.62,7000.0,66.5643,66.8259,66.4965,66.4965,7000.0
2010-08-20 14:30:00,68.66,68.92,68.66,68.73,13300.0,66.5352,66.7872,66.5352,66.603,13300.0
2010-08-20 14:40:00,68.64,68.88,68.57,68.88,18200.0,66.5158,66.7484,66.448,66.7484,18200.0
2010-08-20 14:50:00,68.95,69.36,68.95,69.32,25300.0,66.8162,67.2136,66.8162,67.1748,25300.0
2010-08-20 15:00:00,69.27,69.36,69.18,69.32,21000.0,67.1263,67.2136,67.0391,67.1748,21000.0
2010-08-20 15:10:00,69.31,69.42,69.12,69.26,37200.0,67.1651,67.2717,66.981,67.1166,37200.0
2010-08-20 15:20:00,69.21,69.55,69.09,69.55,20800.0,67.0682,67.3977,66.9519,67.3977,20800.0
2010-08-20 15:30:00,69.51,69.81,69.43,69.75,53200.0,67.3589,67.6496,67.2814,67.5915,53200.0
2010-08-20 15:40:00,69.76,69.78,69.58,69.73,31500.0,67.6012,67.6206,67.4267,67.5721,31500.0
2010-08-20 15:50:00,69.72,69.79,69.63,69.73,35100.0,67.5624,67.6302,67.4752,67.5721,35100.0
2010-08-23 09:30:00,70.33,70.95,70.09,70.5,59400.0,68.1535,68.7543,67.921,68.3183,59400.0
2010-08-23 09:40:00,70.51,70.6,70.1,70.1,20600.0,68.328,68.4152,67.9307,67.9307,20600.0
2010-08-23 09:50:00,70.11,70.23,69.75,69.84,16700.0,67.9403,68.0566,67.5915,67.6787,16700.0
2010-08-23 10:00:00,69.84,69.84,69.5,69.5,11800.0,67.6787,67.6787,67.3492,67.3492,11800.0
2010-08-23 10:10:00,69.57,69.57,69.3,69.36,15600.0,67.4171,67.4171,67.1554,67.2136,15600.0
2010-08-23 10:20:00,69.27,69.3,68.42,68.72,34800.0,67.1263,67.1554,66.3026,66.5934,34800.0
2010-08-23 10:30:00,68.74,69.32,68.52,68.97,11700.0,66.6127,67.1748,66.3995,66.8356,11700.0
2010-08-23 10:40:00,69.01,69.01,68.3,68.31,18800.0,66.8744,66.8744,66.1864,66.196,18800.0
2010-08-23 10:50:00,68.31,68.36,68.01,68.1,30200.0,66.196,66.2445,65.9053,65.9925,30200.0
2010-08-23 11:00:00,68.1,68.2,67.8,68.14,38200.0,65.9925,66.0894,65.7018,66.0313,38200.0
2010-08-23 11:10:00,68.1,68.16,67.87,68.09,27400.0,65.9925,66.0507,65.7697,65.9829,27400.0
2010-08-23 11:20:00,68.06,68.13,67.95,68.0,7700.0,65.9538,66.0216,65.8472,65.8956,7700.0
2010-08-23 11:30:00,68.0,68.15,68.0,68.04,14700.0,65.8956,66.041,65.8956,65.9344,14700.0
2010-08-23 11:40:00,68.07,68.12,67.99,68.08,14300.0,65.9635,66.0119,65.8859,65.9732,14300.0
2010-08-23 11:50:00,68.04,68.12,67.89,68.11,10100.0,65.9344,66.0119,65.789,66.0022,10100.0
2010-08-23 12:00:00,68.09,68.12,68.04,68.04,9100.0,65.9829,66.0119,65.9344,65.9344,9100.0
2010-08-23 12:10:00,68.01,68.22,67.75,67.89,18200.0,65.9053,66.1088,65.6534,65.789,18200.0
2010-08-23 12:20:00,67.89,68.4,67.84,68.38,22000.0,65.789,66.2833,65.7406,66.2639,22000.0
2010-08-23 12:30:00,68.39,68.57,68.03,68.15,22400.0,66.2736,66.448,65.9247,66.041,22400.0
2010-08-23 12:40:00,68.15,68.28,68.06,68.28,7600.0,66.041,66.167,65.9538,66.167,7600.0
2010-08-23 12:50:00,68.22,68.28,68.11,68.22,4600.0,66.1088,66.167,66.0022,66.1088,4600.0
2010-08-23 13:00:00,68.15,68.36,68.0,68.16,14800.0,66.041,66.2445,65.8956,66.0507,14800.0
2010-08-23 13:10:00,68.22,68.3,68.06,68.22,7400.0,66.1088,66.1864,65.9538,66.1088,7400.0
2010-08-23 13:20:00,68.22,68.3,68.17,68.22,6800.0,66.1088,66.1864,66.0604,66.1088,6800.0
2010-08-23 13:30:00,68.23,68.23,68.09,68.09,7400.0,66.1185,66.1185,65.9829,65.9829,7400.0
2010-08-23 13:40:00,68.03,68.31,68.03,68.26,2700.0,65.9247,66.196,65.9247,66.1476,2700.0
2010-08-23 13:50:00,68.27,68.27,68.13,68.26,6900.0,66.1573,66.1573,66.0216,66.1476,6900.0
2010-08-23 14:00:00,68.22,68.36,68.16,68.24,13500.0,66.1088,66.2445,66.0507,66.1282,13500.0
2010-08-23 14:10:00,68.29,68.76,68.29,68.5,30700.0,66.1767,66.6321,66.1767,66.3802,30700.0
2010-08-23 14:20:00,68.51,68.55,68.18,68.35,34900.0,66.3899,66.4286,66.0701,66.2348,34900.0
2010-08-23 14:30:00,68.37,68.47,68.36,68.44,12100.0,66.2542,66.3511,66.2445,66.322,12100.0
2010-08-23 14:40:00,68.45,68.46,68.2,68.32,9100.0,66.3317,66.3414,66.0894,66.2057,9100.0
2010-08-23 14:50:00,68.31,68.32,68.01,68.19,8600.0,66.196,66.2057,65.9053,66.0798,8600.0
2010-08-23 15:00:00,68.2,68.53,68.1,68.35,7000.0,66.0894,66.4092,65.9925,66.2348,7000.0
2010-08-23 15:10:00,68.35,68.43,68.25,68.28,7800.0,66.2348,66.3123,66.1379,66.167,7800.0
2010-08-23 15:20:00,68.29,68.38,68.0,68.13,25400.0,66.1767,66.2639,65.8956,66.0216,25400.0
2010-08-23 15:30:00,68.18,68.19,68.04,68.17,19500.0,66.0701,66.0798,65.9344,66.0604,19500.0
2010-08-23 15:40:00,68.19,68.25,68.0,68.14,13500.0,66.0798,66.1379,65.8956,66.0313,13500.0
2010-08-23 15:50:00,68.15,68.25,68.0,68.0,20200.0,66.041,66.1379,65.8956,65.8956,20200.0
2010-08-24 09:30:00,66.0,66.21,65.61,66.0,51500.0,63.9575,64.161,63.5796,63.9575,51500.0
2010-08-24 09:40:00,65.95,66.5,65.84,66.48,28900.0,63.9091,64.4421,63.8025,64.4227,28900.0
2010-08-24 09:50:00,66.41,66.49,66.16,66.28,19400.0,64.3548,64.4324,64.1126,64.2289,19400.0
2010-08-24 10:00:00,66.24,66.43,65.71,66.2,24000.0,64.1901,64.3742,63.6765,64.1513,24000.0
2010-08-24 10:10:00,66.2,66.5,66.18,66.41,22600.0,64.1513,64.4421,64.132,64.3548,22600.0
2010-08-24 10:20:00,66.38,66.8,66.32,66.49,69200.0,64.3258,64.7328,64.2676,64.4324,69200.0
2010-08-24 10:30:00,66.5,66.5,66.1,66.39,6200.0,64.4421,64.4421,64.0544,64.3355,6200.0
2010-08-24 10:40:00,66.48,66.67,66.33,66.48,15200.0,64.4227,64.6068,64.2773,64.4227,15200.0
2010-08-24 10:50:00,66.5,66.62,66.26,66.53,9300.0,64.4421,64.5583,64.2095,64.4711,9300.0
2010-08-24 11:00:00,66.48,66.9,66.48,66.54,18400.0,64.4227,64.8297,64.4227,64.4808,18400.0
2010-08-24 11:10:00,66.54,66.8,66.44,66.8,15800.0,64.4808,64.7328,64.3839,64.7328,15800.0
2010-08-24 11:20:00,66.78,67.16,66.64,67.0,19400.0,64.7134,65.0816,64.5777,64.9266,19400.0
2010-08-24 11:30:00,67.06,67.64,67.05,67.25,12600.0,64.9847,65.5468,64.975,65.1688,12600.0
2010-08-24 11:40:00,67.33,67.55,67.33,67.4,13800.0,65.2464,65.4596,65.2464,65.3142,13800.0
2010-08-24 11:50:00,67.28,67.28,66.93,66.93,12200.0,65.1979,65.1979,64.8588,64.8588,12200.0
2010-08-24 12:00:00,66.96,67.1,66.81,67.1,7700.0,64.8878,65.0235,64.7425,65.0235,7700.0
2010-08-24 12:10:00,67.08,67.41,66.78,66.85,8200.0,65.0041,65.3239,64.7134,64.7812,8200.0
2010-08-24 12:20:00,66.9,66.9,66.7,66.7,23300.0,64.8297,64.8297,64.6359,64.6359,23300.0
2010-08-24 12:30:00,66.78,66.88,66.67,66.85,7000.0,64.7134,64.8103,64.6068,64.7812,7000.0
2010-08-24 12:40:00,66.85,66.96,66.72,66.82,5800.0,64.7812,64.8878,64.6553,64.7522,5800.0
2010-08-24 12:50:00,66.7,66.72,66.52,66.6,6300.0,64.6359,64.6553,64.4614,64.539,6300.0
2010-08-24 13:00:00,66.63,66.65,66.04,66.3,14700.0,64.568,64.5874,63.9963,64.2482,14700.0
2010-08-24 13:10:00,66.2,66.41,66.2,66.35,8100.0,64.1513,64.3548,64.1513,64.2967,8100.0
2010-08-24 13:20:00,66.26,66.56,66.18,66.56,7800.0,64.2095,64.5002,64.132,64.5002,7800.0
2010-08-24 13:30:00,66.54,66.56,66.11,66.19,11200.0,64.4808,64.5002,64.0641,64.1417,11200.0
2010-08-24 13:40:00,66.2,66.2,65.86,66.0,12900.0,64.1513,64.1513,63.8219,63.9575,12900.0
2010-08-24 13:50:00,66.07,66.08,65.93,66.02,7200.0,64.0254,64.0351,63.8897,63.9769,7200.0
2010-08-24 14:00:00,66.06,66.21,65.99,66.11,10400.0,64.0157,64.161,63.9478,64.0641,10400.0
2010-08-24 14:10:00,66.09,66.25,66.01,66.04,15300.0,64.0447,64.1998,63.9672,63.9963,15300.0
2010-08-24 14:20:00,66.01,66.04,65.8,65.8,9400.0,63.9672,63.9963,63.7637,63.7637,9400.0
2010-08-24 14:30:00,65.88,66.38,65.79,66.37,17000.0,63.8412,64.3258,63.754,64.3161,17000.0
2010-08-24 14:40:00,66.47,66.47,65.93,66.06,8900.0,64.413,64.413,63.8897,64.0157,8900.0
2010-08-24 14:50:00,66.11,66.31,65.92,66.26,8600.0,64.0641,64.2579,63.88,64.2095,8600.0
2010-08-24 15:00:00,66.26,66.64,66.19,66.47,11800.0,64.2095,64.5777,64.1417,64.413,11800.0
2010-08-24 15:10:00,66.47,66.6,66.31,66.51,10300.0,64.413,64.539,64.2579,64.4517,10300.0
2010-08-24 15:20:00,66.47,66.79,66.33,66.59,16400.0,64.413,64.7231,64.2773,64.5293,16400.0
2010-08-24 15:30:00,66.59,66.71,66.26,66.39,18500.0,64.5293,64.6456,64.2095,64.3355,18500.0
2010-08-24 15:40:00,66.3,66.39,65.95,66.03,31800.0,64.2482,64.3355,63.9091,63.9866,31800.0
2010-08-24 15:50:00,66.05,66.09,65.75,65.9,35400.0,64.006,64.0447,63.7153,63.8606,35400.0
2010-08-25 09:30:00,65.0,65.63,64.91,64.91,65300.0,62.9885,63.599,62.9013,62.9013,65300.0
2010-08-25 09:40:00,64.96,65.29,64.4,64.68,54800.0,62.9497,63.2695,62.407,62.6784,54800.0
2010-08-25 09:50:00,64.76,64.86,63.96,63.99,63500.0,62.7559,62.8528,61.9807,62.0097,63500.0
2010-08-25 10:00:00,64.0,64.46,63.57,63.93,76700.0,62.0194,62.4652,61.6027,61.9516,76700.0
2010-08-25 10:10:00,63.86,64.41,63.8,63.94,38800.0,61.8838,62.4167,61.8256,61.9613,38800.0
2010-08-25 10:20:00,63.97,64.18,63.89,63.95,27100.0,61.9904,62.1939,61.9128,61.971,27100.0
2010-08-25 10:30:00,63.95,64.1,63.73,63.93,81900.0,61.971,62.1163,61.7578,61.9516,81900.0
2010-08-25 10:40:00,63.95,64.4,63.89,64.3,29100.0,61.971,62.407,61.9128,62.3101,29100.0
2010-08-25 10:50:00,64.36,64.94,64.35,64.85,52400.0,62.3683,62.9303,62.3586,62.8431,52400.0
2010-08-25 11:00:00,64.85,65.04,64.67,64.68,72300.0,62.8431,63.0272,62.6687,62.6784,72300.0
2010-08-25 11:10:00,64.69,64.81,64.45,64.72,41800.0,62.6881,62.8044,62.4555,62.7171,41800.0
2010-08-25 11:20:00,64.69,64.8,64.49,64.51,17600.0,62.6881,62.7947,62.4943,62.5136,17600.0
2010-08-25 11:30:00,64.63,64.78,64.49,64.49,12700.0,62.6299,62.7753,62.4943,62.4943,12700.0
2010-08-25 11:40:00,64.47,64.47,64.0,64.07,21700.0,62.4749,62.4749,62.0194,62.0873,21700.0
2010-08-25 11:50:00,64.07,64.12,63.96,63.97,24500.0,62.0873,62.1357,61.9807,61.9904,24500.0
2010-08-25 12:00:00,64.0,64.12,63.5,63.57,54400.0,62.0194,62.1357,61.5349,61.6027,54400.0
2010-08-25 12:10:00,63.57,63.6,63.38,63.51,26300.0,61.6027,61.6318,61.4186,61.5446,26300.0
2010-08-25 12:20:00,63.52,63.57,63.06,63.17,30800.0,61.5543,61.6027,61.1085,61.2151,30800.0
2010-08-25 12:30:00,63.17,63.3,62.73,62.77,73500.0,61.2151,61.3411,60.7887,60.8275,73500.0
2010-08-25 12:40:00,62.77,62.82,62.51,62.51,46800.0,60.8275,60.8759,60.5755,60.5755,46800.0
2010-08-25 12:50:00,62.5,62.62,62.3,62.34,45500.0,60.5658,60.6821,60.372,60.4108,45500.0
2010-08-25 13:00:00,62.4,62.64,62.31,62.46,38400.0,60.4689,60.7015,60.3817,60.5271,38400.0
2010-08-25 13:10:00,62.46,62.47,62.2,62.3,35300.0,60.5271,60.5368,60.2751,60.372,35300.0
2010-08-25 13:20:00,62.29,62.46,62.26,62.35,54500.0,60.3623,60.5271,60.3333,60.4205,54500.0
2010-08-25 13:30:00,62.35,62.38,62.26,62.33,34000.0,60.4205,60.4496,60.3333,60.4011,34000.0
2010-08-25 13:40:00,62.32,62.57,62.3,62.52,54100.0,60.3914,60.6337,60.372,60.5852,54100.0
2010-08-25 13:50:00,62.51,62.57,62.39,62.43,34400.0,60.5755,60.6337,60.4592,60.498,34400.0
2010-08-25 14:00:00,62.45,62.74,62.45,62.71,71700.0,60.5174,60.7984,60.5174,60.7693,71700.0
2010-08-25 14:10:00,62.7,62.88,62.63,62.7,48000.0,60.7597,60.9341,60.6918,60.7597,48000.0
2010-08-25 14:20:00,62.71,62.87,62.69,62.71,42900.0,60.7693,60.9244,60.75,60.7693,42900.0
2010-08-25 14:30:00,62.78,62.97,62.74,62.94,49700.0,60.8372,61.0213,60.7984,60.9922,49700.0
2010-08-25 14:40:00,62.92,63.36,62.89,63.18,45300.0,60.9728,61.3992,60.9438,61.2248,45300.0
2010-08-25 14:50:00,63.18,63.29,63.13,63.22,27900.0,61.2248,61.3314,61.1763,61.2636,27900.0
2010-08-25 15:00:00,63.24,63.4,63.17,63.32,49200.0,61.2829,61.438,61.2151,61.3605,49200.0
2010-08-25 15:10:00,63.33,63.67,63.31,63.35,44300.0,61.3702,61.6996,61.3508,61.3895,44300.0
2010-08-25 15:20:00,63.39,63.43,63.26,63.32,22100.0,61.4283,61.4671,61.3023,61.3605,22100.0
2010-08-25 15:30:00,63.32,63.74,63.32,63.39,48000.0,61.3605,61.7675,61.3605,61.4283,48000.0
2010-08-25 15:40:00,63.4,63.77,63.35,63.6,48500.0,61.438,61.7965,61.3895,61.6318,48500.0
2010-08-25 15:50:00,63.6,63.75,63.34,63.55,73400.0,61.6318,61.7772,61.3798,61.5834,73400.0
2010-08-26 09:30:00,64.4,64.83,64.2,64.36,30300.0,62.407,62.8237,62.2132,62.3683,30300.0
2010-08-26 09:40:00,64.37,64.75,64.22,64.67,28200.0,62.378,62.7462,62.2326,62.6687,28200.0
2010-08-26 09:50:00,64.5,64.74,64.28,64.51,26200.0,62.504,62.7365,62.2908,62.5136,26200.0
2010-08-26 10:00:00,64.53,65.38,64.42,65.38,53200.0,62.533,63.3567,62.4264,63.3567,53200.0
2010-08-26 10:10:00,65.36,65.46,65.23,65.42,35500.0,63.3373,63.4342,63.2114,63.3955,35500.0
2010-08-26 10:20:00,65.3,65.53,65.25,65.4,35800.0,63.2792,63.5021,63.2307,63.3761,35800.0
2010-08-26 10:30:00,65.43,65.77,65.3,65.68,21400.0,63.4052,63.7346,63.2792,63.6474,21400.0
2010-08-26 10:40:00,65.68,65.76,65.35,65.5,18100.0,63.6474,63.725,63.3276,63.473,18100.0
2010-08-26 10:50:00,65.4,65.45,65.14,65.28,24100.0,63.3761,63.4246,63.1241,63.2598,24100.0
2010-08-26 11:00:00,65.3,65.4,64.79,65.04,29700.0,63.2792,63.3761,62.785,63.0272,29700.0
2010-08-26 11:10:00,65.07,65.43,64.97,65.4,21000.0,63.0563,63.4052,62.9594,63.3761,21000.0
2010-08-26 11:20:00,65.32,65.34,65.13,65.33,13700.0,63.2986,63.318,63.1145,63.3083,13700.0
2010-08-26 11:30:00,65.25,65.65,65.23,65.45,22100.0,63.2307,63.6184,63.2114,63.4246,22100.0
2010-08-26 11:40:00,65.45,65.53,64.88,65.03,44900.0,63.4246,63.5021,62.8722,63.0175,44900.0
2010-08-26 11:50:00,65.05,65.1,64.5,65.01,44900.0,63.0369,63.0854,62.504,62.9982,44900.0
2010-08-26 12:00:00,65.03,65.1,64.83,64.83,14600.0,63.0175,63.0854,62.8237,62.8237,14600.0
2010-08-26 12:10:00,64.82,64.98,64.61,64.97,12200.0,62.814,62.9691,62.6105,62.9594,12200.0
2010-08-26 12:20:00,64.97,65.54,64.97,65.3,27500.0,62.9594,63.5118,62.9594,63.2792,27500.0
2010-08-26 12:30:00,65.3,65.64,65.3,65.5,5300.0,63.2792,63.6087,63.2792,63.473,5300.0
2010-08-26 12:40:00,65.4,65.6,65.26,65.6,12100.0,63.3761,63.5699,63.2404,63.5699,12100.0
2010-08-26 12:50:00,65.55,65.62,65.3,65.57,7600.0,63.5215,63.5893,63.2792,63.5408,7600.0
2010-08-26 13:00:00,65.68,65.72,65.49,65.54,5200.0,63.6474,63.6862,63.4633,63.5118,5200.0
2010-08-26 13:10:00,65.5,65.57,65.35,65.57,7900.0,63.473,63.5408,63.3276,63.5408,7900.0
2010-08-26 13:20:00,65.57,65.65,65.41,65.52,16900.0,63.5408,63.6184,63.3858,63.4924,16900.0
2010-08-26 13:30:00,65.58,65.64,65.47,65.48,9000.0,63.5505,63.6087,63.4439,63.4536,9000.0
2010-08-26 13:40:00,65.54,65.62,65.42,65.42,5800.0,63.5118,63.5893,63.3955,63.3955,5800.0
2010-08-26 13:50:00,65.34,65.49,65.2,65.37,10400.0,63.318,63.4633,63.1823,63.347,10400.0
2010-08-26 14:00:00,65.22,65.3,65.0,65.07,10100.0,63.2017,63.2792,62.9885,63.0563,10100.0
2010-08-26 14:10:00,65.04,65.12,64.74,64.9,20800.0,63.0272,63.1048,62.7365,62.8916,20800.0
2010-08-26 14:20:00,64.99,65.28,64.92,65.22,26600.0,62.9788,63.2598,62.911,63.2017,26600.0
2010-08-26 14:30:00,65.15,65.15,64.82,64.9,27700.0,63.1338,63.1338,62.814,62.8916,27700.0
2010-08-26 14:40:00,64.96,64.96,64.63,64.8,10500.0,62.9497,62.9497,62.6299,62.7947,10500.0
2010-08-26 14:50:00,64.76,64.77,64.3,64.38,17800.0,62.7559,62.7656,62.3101,62.3877,17800.0
2010-08-26 15:00:00,64.39,64.63,64.07,64.37,23800.0,62.3974,62.6299,62.0873,62.378,23800.0
2010-08-26 15:10:00,64.36,64.5,64.12,64.49,14100.0,62.3683,62.504,62.1357,62.4943,14100.0
2010-08-26 15:20:00,64.48,64.64,64.45,64.52,12800.0,62.4846,62.6396,62.4555,62.5233,12800.0
2010-08-26 15:30:00,64.46,64.52,64.24,64.39,19500.0,62.4652,62.5233,62.252,62.3974,19500.0
2010-08-26 15:40:00,64.39,64.69,64.23,64.45,23600.0,62.3974,62.6881,62.2423,62.4555,23600.0
2010-08-26 15:50:00,64.49,64.51,64.15,64.19,34400.0,62.4943,62.5136,62.1648,62.2035,34400.0
2010-08-27 09:30:00,65.28,65.46,65.0,65.01,9800.0,63.2598,63.4342,62.9885,62.9982,9800.0
2010-08-27 09:40:00,65.0,65.13,64.63,65.1,18200.0,62.9885,63.1145,62.6299,63.0854,18200.0
2010-08-27 09:50:00,65.1,65.62,64.6,64.79,14900.0,63.0854,63.5893,62.6009,62.785,14900.0
2010-08-27 10:00:00,64.97,65.0,64.01,64.16,35800.0,62.9594,62.9885,62.0291,62.1745,35800.0
2010-08-27 10:10:00,64.18,64.56,64.09,64.29,47100.0,62.1939,62.5621,62.1066,62.3004,47100.0
2010-08-27 10:20:00,64.21,64.8,63.86,64.64,15800.0,62.2229,62.7947,61.8838,62.6396,15800.0
2010-08-27 10:30:00,64.71,65.26,64.71,65.09,9000.0,62.7075,63.2404,62.7075,63.0757,9000.0
2010-08-27 10:40:00,65.04,65.12,64.55,64.55,7600.0,63.0272,63.1048,62.5524,62.5524,7600.0
2010-08-27 10:50:00,64.53,64.9,64.53,64.84,12500.0,62.533,62.8916,62.533,62.8334,12500.0
2010-08-27 11:00:00,65.0,65.51,64.85,65.4,15800.0,62.9885,63.4827,62.8431,63.3761,15800.0
2010-08-27 11:10:00,65.42,65.56,65.28,65.3,13900.0,63.3955,63.5311,63.2598,63.2792,13900.0
2010-08-27 11:20:00,65.34,65.62,65.34,65.59,19600.0,63.318,63.5893,63.318,63.5602,19600.0
2010-08-27 11:30:00,65.6,65.6,65.39,65.47,17600.0,63.5699,63.5699,63.3664,63.4439,17600.0
2010-08-27 11:40:00,65.43,65.6,65.41,65.57,7400.0,63.4052,63.5699,63.3858,63.5408,7400.0
2010-08-27 11:50:00,65.6,65.62,65.35,65.5,15300.0,63.5699,63.5893,63.3276,63.473,15300.0
2010-08-27 12:00:00,65.52,65.65,65.43,65.56,12800.0,63.4924,63.6184,63.4052,63.5311,12800.0
2010-08-27 12:10:00,65.58,66.0,65.5,65.91,13000.0,63.5505,63.9575,63.473,63.8703,13000.0
2010-08-27 12:20:00,66.0,66.11,65.76,65.82,5800.0,63.9575,64.0641,63.725,63.7831,5800.0
2010-08-27 12:30:00,65.88,66.1,65.82,65.9,14400.0,63.8412,64.0544,63.7831,63.8606,14400.0
2010-08-27 12:40:00,65.8,65.8,65.49,65.64,9900.0,63.7637,63.7637,63.4633,63.6087,9900.0
2010-08-27 12:50:00,65.57,65.75,65.23,65.36,4400.0,63.5408,63.7153,63.2114,63.3373,4400.0
2010-08-27 13:00:00,65.44,65.76,65.44,65.76,11000.0,63.4149,63.725,63.4149,63.725,11000.0
2010-08-27 13:10:00,65.74,65.79,65.53,65.53,4300.0,63.7056,63.754,63.5021,63.5021,4300.0
2010-08-27 13:20:00,65.57,65.98,65.57,65.95,16800.0,63.5408,63.9382,63.5408,63.9091,16800.0
2010-08-27 13:30:00,66.0,66.05,65.79,65.89,8400.0,63.9575,64.006,63.754,63.8509,8400.0
2010-08-27 13:40:00,65.79,65.99,65.79,65.84,4300.0,63.754,63.9478,63.754,63.8025,4300.0
2010-08-27 13:50:00,65.85,66.15,65.85,66.08,19500.0,63.8122,64.1029,63.8122,64.0351,19500.0
2010-08-27 14:00:00,66.11,66.25,65.83,66.18,11900.0,64.0641,64.1998,63.7928,64.132,11900.0
2010-08-27 14:10:00,66.21,66.31,65.96,66.11,13200.0,64.161,64.2579,63.9188,64.0641,13200.0
2010-08-27 14:20:00,66.18,66.3,66.1,66.15,2700.0,64.132,64.2482,64.0544,64.1029,2700.0
2010-08-27 14:30:00,66.19,66.36,66.12,66.36,9600.0,64.1417,64.3064,64.0738,64.3064,9600.0
2010-08-27 14:40:00,66.38,66.5,66.1,66.16,13100.0,64.3258,64.4421,64.0544,64.1126,13100.0
2010-08-27 14:50:00,66.16,66.27,65.95,66.22,9000.0,64.1126,64.2192,63.9091,64.1707,9000.0
2010-08-27 15:00:00,66.15,66.23,66.0,66.21,13200.0,64.1029,64.1804,63.9575,64.161,13200.0
2010-08-27 15:10:00,66.21,66.48,66.08,66.31,27300.0,64.161,64.4227,64.0351,64.2579,27300.0
2010-08-27 15:20:00,66.27,66.51,66.26,66.47,22200.0,64.2192,64.4517,64.2095,64.413,22200.0
2010-08-27 15:30:00,66.47,66.54,66.18,66.42,20400.0,64.413,64.4808,64.132,64.3645,20400.0
2010-08-27 15:40:00,66.45,66.5,66.29,66.33,14500.0,64.3936,64.4421,64.2386,64.2773,14500.0
2010-08-27 15:50:00,66.3,66.51,66.3,66.49,28800.0,64.2482,64.4517,64.2482,64.4324,28800.0
2010-08-30 09:30:00,66.4,66.5,66.01,66.5,12800.0,64.3452,64.4421,63.9672,64.4421,12800.0
2010-08-30 09:40:00,66.49,66.5,66.34,66.35,4900.0,64.4324,64.4421,64.287,64.2967,4900.0
2010-08-30 09:50:00,66.33,66.58,66.13,66.58,6300.0,64.2773,64.5196,64.0835,64.5196,6300.0
2010-08-30 10:00:00,66.61,66.65,66.2,66.32,4400.0,64.5487,64.5874,64.1513,64.2676,4400.0
2010-08-30 10:10:00,66.32,66.52,65.96,66.04,6700.0,64.2676,64.4614,63.9188,63.9963,6700.0
2010-08-30 10:20:00,66.05,66.13,65.7,66.04,5300.0,64.006,64.0835,63.6668,63.9963,5300.0
2010-08-30 10:30:00,65.99,66.32,65.92,66.21,5000.0,63.9478,64.2676,63.88,64.161,5000.0
2010-08-30 10:40:00,66.2,66.34,65.96,66.29,7700.0,64.1513,64.287,63.9188,64.2386,7700.0
2010-08-30 10:50:00,66.36,66.56,66.12,66.24,10200.0,64.3064,64.5002,64.0738,64.1901,10200.0
2010-08-30 11:00:00,66.24,66.24,65.78,65.97,3900.0,64.1901,64.1901,63.7443,63.9285,3900.0
2010-08-30 11:10:00,66.02,66.04,65.8,65.86,2700.0,63.9769,63.9963,63.7637,63.8219,2700.0
2010-08-30 11:20:00,65.83,65.83,65.68,65.8,4400.0,63.7928,63.7928,63.6474,63.7637,4400.0
2010-08-30 11:30:00,65.71,65.75,65.42,65.42,4700.0,63.6765,63.7153,63.3955,63.3955,4700.0
2010-08-30 11:40:00,65.54,65.54,65.1,65.25,8000.0,63.5118,63.5118,63.0854,63.2307,8000.0
2010-08-30 11:50:00,65.3,65.33,65.14,65.32,4400.0,63.2792,63.3083,63.1241,63.2986,4400.0
2010-08-30 12:00:00,65.36,65.4,65.3,65.4,1700.0,63.3373,63.3761,63.2792,63.3761,1700.0
2010-08-30 12:10:00,65.4,65.42,65.28,65.28,3200.0,63.3761,63.3955,63.2598,63.2598,3200.0
2010-08-30 12:20:00,65.33,65.37,65.24,65.24,1100.0,63.3083,63.347,63.2211,63.2211,1100.0
2010-08-30 12:30:00,65.25,65.49,65.16,65.48,3500.0,63.2307,63.4633,63.1435,63.4536,3500.0
2010-08-30 12:40:00,65.46,65.54,65.37,65.44,8800.0,63.4342,63.5118,63.347,63.4149,8800.0
2010-08-30 12:50:00,65.45,65.46,65.29,65.29,3200.0,63.4246,63.4342,63.2695,63.2695,3200.0
2010-08-30 13:00:00,65.21,65.44,65.21,65.4,3800.0,63.192,63.4149,63.192,63.3761,3800.0
2010-08-30 13:10:00,65.37,65.48,65.26,65.31,6500.0,63.347,63.4536,63.2404,63.2889,6500.0
2010-08-30 13:20:00,65.31,65.36,64.86,64.94,7300.0,63.2889,63.3373,62.8528,62.9303,7300.0
2010-08-30 13:30:00,65.1,65.18,64.89,65.04,9700.0,63.0854,63.1629,62.8819,63.0272,9700.0
2010-08-30 13:40:00,64.99,65.18,64.96,64.99,4200.0,62.9788,63.1629,62.9497,62.9788,4200.0
2010-08-30 13:50:00,65.07,65.13,64.9,64.94,6400.0,63.0563,63.1145,62.8916,62.9303,6400.0
2010-08-30 14:00:00,64.93,65.11,64.6,64.86,14000.0,62.9206,63.0951,62.6009,62.8528,14000.0
2010-08-30 14:10:00,64.87,64.94,64.76,64.94,2000.0,62.8625,62.9303,62.7559,62.9303,2000.0
2010-08-30 14:20:00,64.94,65.12,64.89,65.12,2700.0,62.9303,63.1048,62.8819,63.1048,2700.0
2010-08-30 14:30:00,65.16,65.19,64.79,64.84,4500.0,63.1435,63.1726,62.785,62.8334,4500.0
2010-08-30 14:40:00,64.82,65.04,64.74,64.76,7200.0,62.814,63.0272,62.7365,62.7559,7200.0
2010-08-30 14:50:00,64.71,65.02,64.71,64.93,3400.0,62.7075,63.0079,62.7075,62.9206,3400.0
2010-08-30 15:00:00,64.94,65.04,64.86,64.91,8200.0,62.9303,63.0272,62.8528,62.9013,8200.0
2010-08-30 15:10:00,64.9,65.13,64.9,65.03,16100.0,62.8916,63.1145,62.8916,63.0175,16100.0
2010-08-30 15:20:00,64.99,65.11,64.84,65.01,16200.0,62.9788,63.0951,62.8334,62.9982,16200.0
2010-08-30 15:30:00,64.99,65.07,64.86,65.04,11800.0,62.9788,63.0563,62.8528,63.0272,11800.0
2010-08-30 15:40:00,65.05,65.1,64.78,64.89,12300.0,63.0369,63.0854,62.7753,62.8819,12300.0
2010-08-30 15:50:00,64.86,64.88,64.71,64.73,17600.0,62.8528,62.8722,62.7075,62.7268,17600.0
2010-08-31 09:30:00,64.14,64.54,63.14,63.14,42800.0,62.1551,62.5427,61.186,61.186,42800.0
2010-08-31 09:40:00,63.2,63.82,62.84,63.79,33200.0,61.2442,61.845,60.8953,61.8159,33200.0
2010-08-31 09:50:00,63.77,64.22,63.42,63.88,25500.0,61.7965,62.2326,61.4574,61.9031,25500.0
2010-08-31 10:00:00,63.89,64.59,63.85,64.36,13400.0,61.9128,62.5912,61.8741,62.3683,13400.0
2010-08-31 10:10:00,64.44,64.7,64.11,64.11,25700.0,62.4458,62.6978,62.126,62.126,25700.0
2010-08-31 10:20:00,64.13,64.17,63.92,64.05,16200.0,62.1454,62.1842,61.9419,62.0679,16200.0
2010-08-31 10:30:00,64.2,64.64,64.15,64.15,7500.0,62.2132,62.6396,62.1648,62.1648,7500.0
2010-08-31 10:40:00,64.2,64.4,64.2,64.27,4900.0,62.2132,62.407,62.2132,62.2811,4900.0
2010-08-31 10:50:00,64.27,64.42,64.27,64.42,7500.0,62.2811,62.4264,62.2811,62.4264,7500.0
2010-08-31 11:00:00,64.45,64.45,64.28,64.3,3200.0,62.4555,62.4555,62.2908,62.3101,3200.0
2010-08-31 11:10:00,64.27,64.54,64.15,64.47,4100.0,62.2811,62.5427,62.1648,62.4749,4100.0
2010-08-31 11:20:00,64.47,65.0,64.47,64.8,11700.0,62.4749,62.9885,62.4749,62.7947,11700.0
2010-08-31 11:30:00,64.77,65.24,64.77,65.21,10400.0,62.7656,63.2211,62.7656,63.192,10400.0
2010-08-31 11:40:00,65.17,65.51,65.17,65.51,24000.0,63.1532,63.4827,63.1532,63.4827,24000.0
2010-08-31 11:50:00,65.51,66.04,65.51,65.68,21700.0,63.4827,63.9963,63.4827,63.6474,21700.0
2010-08-31 12:00:00,65.66,65.88,65.64,65.69,6900.0,63.6281,63.8412,63.6087,63.6571,6900.0
2010-08-31 12:10:00,65.68,65.76,65.48,65.74,11500.0,63.6474,63.725,63.4536,63.7056,11500.0
2010-08-31 12:20:00,65.71,65.71,65.42,65.42,8100.0,63.6765,63.6765,63.3955,63.3955,8100.0
2010-08-31 12:30:00,65.46,65.49,65.31,65.4,6500.0,63.4342,63.4633,63.2889,63.3761,6500.0
2010-08-31 12:40:00,65.37,65.44,65.18,65.42,4400.0,63.347,63.4149,63.1629,63.3955,4400.0
2010-08-31 12:50:00,65.51,65.65,65.12,65.12,7600.0,63.4827,63.6184,63.1048,63.1048,7600.0
2010-08-31 13:00:00,65.15,65.63,65.11,65.48,8900.0,63.1338,63.599,63.0951,63.4536,8900.0
2010-08-31 13:10:00,65.65,65.74,65.57,65.57,4100.0,63.6184,63.7056,63.5408,63.5408,4100.0
2010-08-31 13:20:00,65.57,65.79,65.57,65.75,5800.0,63.5408,63.754,63.5408,63.7153,5800.0
2010-08-31 13:30:00,65.73,65.82,65.53,65.75,9300.0,63.6959,63.7831,63.5021,63.7153,9300.0
2010-08-31 13:40:00,65.74,65.75,65.62,65.67,4800.0,63.7056,63.7153,63.5893,63.6377,4800.0
2010-08-31 13:50:00,65.7,65.91,65.7,65.79,7200.0,63.6668,63.8703,63.6668,63.754,7200.0
2010-08-31 14:00:00,65.79,65.95,65.52,65.73,18800.0,63.754,63.9091,63.4924,63.6959,18800.0
2010-08-31 14:10:00,65.78,65.97,65.62,65.64,16200.0,63.7443,63.9285,63.5893,63.6087,16200.0
2010-08-31 14:20:00,65.67,65.95,65.56,65.71,25900.0,63.6377,63.9091,63.5311,63.6765,25900.0
2010-08-31 14:30:00,65.82,65.82,65.15,65.17,10200.0,63.7831,63.7831,63.1338,63.1532,10200.0
2010-08-31 14:40:00,65.18,65.37,65.12,65.15,11500.0,63.1629,63.347,63.1048,63.1338,11500.0
2010-08-31 14:50:00,65.16,65.39,65.16,65.24,5100.0,63.1435,63.3664,63.1435,63.2211,5100.0
2010-08-31 15:00:00,65.24,65.54,65.24,65.4,16800.0,63.2211,63.5118,63.2211,63.3761,16800.0
2010-08-31 15:10:00,65.41,65.46,65.22,65.45,9200.0,63.3858,63.4342,63.2017,63.4246,9200.0
2010-08-31 15:20:00,65.44,65.58,65.2,65.53,17900.0,63.4149,63.5505,63.1823,63.5021,17900.0
2010-08-31 15:30:00,65.6,65.73,65.38,65.54,21400.0,63.5699,63.6959,63.3567,63.5118,21400.0
2010-08-31 15:40:00,65.6,66.0,65.56,65.84,30600.0,63.5699,63.9575,63.5311,63.8025,30600.0
2010-08-31 15:50:00,65.85,66.0,65.74,65.85,37100.0,63.8122,63.9575,63.7056,63.8122,37100.0
2010-09-01 09:30:00,67.03,67.5,66.65,66.83,17700.0,64.9557,65.4111,64.5874,64.7618,17700.0
2010-09-01 09:40:00,66.75,67.2,66.75,67.06,15700.0,64.6843,65.1204,64.6843,64.9847,15700.0
2010-09-01 09:50:00,67.12,67.47,66.92,67.45,14300.0,65.0429,65.382,64.8491,65.3627,14300.0
2010-09-01 10:00:00,67.5,68.06,67.46,67.86,27700.0,65.4111,65.9538,65.3723,65.76,27700.0
2010-09-01 10:10:00,67.88,67.96,67.76,67.88,32800.0,65.7794,65.8569,65.6631,65.7794,32800.0
2010-09-01 10:20:00,67.82,68.22,67.79,68.2,13400.0,65.7212,66.1088,65.6921,66.0894,13400.0
2010-09-01 10:30:00,68.22,68.46,68.1,68.26,23000.0,66.1088,66.3414,65.9925,66.1476,23000.0
2010-09-01 10:40:00,68.3,68.57,68.25,68.51,18100.0,66.1864,66.448,66.1379,66.3899,18100.0
2010-09-01 10:50:00,68.42,69.0,68.42,69.0,26600.0,66.3026,66.8647,66.3026,66.8647,26600.0
2010-09-01 11:00:00,68.96,69.09,68.72,68.74,26000.0,66.8259,66.9519,66.5934,66.6127,26000.0
2010-09-01 11:10:00,68.75,68.76,68.41,68.49,11600.0,66.6224,66.6321,66.293,66.3705,11600.0
2010-09-01 11:20:00,68.55,68.62,68.45,68.62,20500.0,66.4286,66.4965,66.3317,66.4965,20500.0
2010-09-01 11:30:00,68.62,68.69,68.35,68.37,22300.0,66.4965,66.5643,66.2348,66.2542,22300.0
2010-09-01 11:40:00,68.42,68.57,68.29,68.32,10200.0,66.3026,66.448,66.1767,66.2057,10200.0
2010-09-01 11:50:00,68.39,68.55,68.35,68.42,7200.0,66.2736,66.4286,66.2348,66.3026,7200.0
2010-09-01 12:00:00,68.42,68.45,68.18,68.2,8700.0,66.3026,66.3317,66.0701,66.0894,8700.0
2010-09-01 12:10:00,68.2,68.28,68.1,68.12,8400.0,66.0894,66.167,65.9925,66.0119,8400.0
2010-09-01 12:20:00,68.09,68.15,67.9,68.0,10000.0,65.9829,66.041,65.7987,65.8956,10000.0
2010-09-01 12:30:00,68.02,68.07,67.85,67.95,10500.0,65.915,65.9635,65.7503,65.8472,10500.0
2010-09-01 12:40:00,67.9,67.97,67.9,67.9,9100.0,65.7987,65.8666,65.7987,65.7987,9100.0
2010-09-01 12:50:00,67.92,67.98,67.85,67.85,6700.0,65.8181,65.8763,65.7503,65.7503,6700.0
2010-09-01 13:00:00,67.85,67.93,67.71,67.83,15600.0,65.7503,65.8278,65.6146,65.7309,15600.0
2010-09-01 13:10:00,67.82,67.88,67.79,67.8,15500.0,65.7212,65.7794,65.6921,65.7018,15500.0
2010-09-01 13:20:00,67.83,67.84,67.76,67.82,6100.0,65.7309,65.7406,65.6631,65.7212,6100.0
2010-09-01 13:30:00,67.84,67.84,67.77,67.77,5800.0,65.7406,65.7406,65.6728,65.6728,5800.0
2010-09-01 13:40:00,67.77,67.88,67.77,67.82,12800.0,65.6728,65.7794,65.6728,65.7212,12800.0
2010-09-01 13:50:00,67.78,67.83,67.71,67.78,9500.0,65.6824,65.7309,65.6146,65.6824,9500.0
2010-09-01 14:00:00,67.79,67.82,67.72,67.76,3500.0,65.6921,65.7212,65.6243,65.6631,3500.0
2010-09-01 14:10:00,67.79,67.83,67.72,67.79,10900.0,65.6921,65.7309,65.6243,65.6921,10900.0
2010-09-01 14:20:00,67.82,67.88,67.75,67.82,22100.0,65.7212,65.7794,65.6534,65.7212,22100.0
2010-09-01 14:30:00,67.85,67.91,67.76,67.76,3800.0,65.7503,65.8084,65.6631,65.6631,3800.0
2010-09-01 14:40:00,67.83,68.17,67.83,68.16,12300.0,65.7309,66.0604,65.7309,66.0507,12300.0
2010-09-01 14:50:00,68.17,68.22,68.01,68.09,7900.0,66.0604,66.1088,65.9053,65.9829,7900.0
2010-09-01 15:00:00,68.11,68.34,67.97,68.24,9600.0,66.0022,66.2251,65.8666,66.1282,9600.0
2010-09-01 15:10:00,68.24,68.29,68.08,68.13,10300.0,66.1282,66.1767,65.9732,66.0216,10300.0
2010-09-01 15:20:00,68.13,68.24,67.98,68.12,9900.0,66.0216,66.1282,65.8763,66.0119,9900.0
2010-09-01 15:30:00,68.13,68.28,68.07,68.28,13900.0,66.0216,66.167,65.9635,66.167,13900.0
2010-09-01 15:40:00,68.26,68.44,68.16,68.24,25500.0,66.1476,66.322,66.0507,66.1282,25500.0
2010-09-01 15:50:00,68.22,68.51,68.06,68.47,32800.0,66.1088,66.3899,65.9538,66.3511,32800.0
2010-09-02 09:30:00,68.4,68.71,68.0,68.71,9400.0,66.2833,66.5837,65.8956,66.5837,9400.0
2010-09-02 09:40:00,68.7,69.81,68.58,69.62,26600.0,66.574,67.6496,66.4577,67.4655,26600.0
2010-09-02 09:50:00,69.57,69.71,69.1,69.2,26200.0,67.4171,67.5527,66.9616,67.0585,26200.0
2010-09-02 10:00:00,69.2,70.0,69.19,69.76,29800.0,67.0585,67.8337,67.0488,67.6012,29800.0
2010-09-02 10:10:00,69.75,70.17,69.75,69.97,23300.0,67.5915,67.9985,67.5915,67.8047,23300.0
2010-09-02 10:20:00,69.88,70.15,69.88,70.05,21500.0,67.7175,67.9791,67.7175,67.8822,21500.0
2010-09-02 10:30:00,69.98,70.25,69.89,70.19,19100.0,67.8144,68.076,67.7271,68.0179,19100.0
2010-09-02 10:40:00,70.23,70.48,70.23,70.42,24300.0,68.0566,68.2989,68.0566,68.2407,24300.0
2010-09-02 10:50:00,70.41,70.73,70.39,70.68,35000.0,68.2311,68.5412,68.2117,68.4927,35000.0
2010-09-02 11:00:00,70.68,71.1,70.68,70.98,53600.0,68.4927,68.8997,68.4927,68.7834,53600.0
2010-09-02 11:10:00,70.95,70.98,70.72,70.73,20200.0,68.7543,68.7834,68.5315,68.5412,20200.0
2010-09-02 11:20:00,70.73,70.75,70.39,70.56,22300.0,68.5412,68.5605,68.2117,68.3764,22300.0
2010-09-02 11:30:00,70.51,70.63,70.47,70.62,41300.0,68.328,68.4442,68.2892,68.4346,41300.0
2010-09-02 11:40:00,70.63,70.98,70.63,70.88,40700.0,68.4442,68.7834,68.4442,68.6865,40700.0
2010-09-02 11:50:00,70.88,70.9,70.65,70.67,17300.0,68.6865,68.7059,68.4636,68.483,17300.0
2010-09-02 12:00:00,70.68,70.84,70.65,70.7,37100.0,68.4927,68.6478,68.4636,68.5121,37100.0
2010-09-02 12:10:00,70.65,70.75,70.61,70.61,16400.0,68.4636,68.5605,68.4249,68.4249,16400.0
2010-09-02 12:20:00,70.67,70.7,70.6,70.65,12800.0,68.483,68.5121,68.4152,68.4636,12800.0
2010-09-02 12:30:00,70.63,70.67,70.57,70.57,7500.0,68.4442,68.483,68.3861,68.3861,7500.0
2010-09-02 12:40:00,70.6,70.61,70.15,70.27,17900.0,68.4152,68.4249,67.9791,68.0954,17900.0
2010-09-02 12:50:00,70.21,70.21,69.71,69.86,31200.0,68.0372,68.0372,67.5527,67.6981,31200.0
2010-09-02 13:00:00,69.81,70.17,69.75,70.1,27300.0,67.6496,67.9985,67.5915,67.9307,27300.0
2010-09-02 13:10:00,70.11,70.11,69.99,70.0,6500.0,67.9403,67.9403,67.8241,67.8337,6500.0
2010-09-02 13:20:00,70.0,70.0,69.95,69.97,4400.0,67.8337,67.8337,67.7853,67.8047,4400.0
2010-09-02 13:30:00,69.99,70.0,69.91,69.96,2900.0,67.8241,67.8337,67.7465,67.795,2900.0
2010-09-02 13:40:00,69.98,70.0,69.8,69.84,29500.0,67.8144,67.8337,67.6399,67.6787,29500.0
2010-09-02 13:50:00,69.81,69.86,69.77,69.8,9000.0,67.6496,67.6981,67.6109,67.6399,9000.0
2010-09-02 14:00:00,69.82,69.91,69.77,69.77,9700.0,67.6593,67.7465,67.6109,67.6109,9700.0
2010-09-02 14:10:00,69.76,69.89,69.62,69.89,39800.0,67.6012,67.7271,67.4655,67.7271,39800.0
2010-09-02 14:20:00,69.85,69.85,69.65,69.82,5000.0,67.6884,67.6884,67.4946,67.6593,5000.0
2010-09-02 14:30:00,69.78,70.02,69.78,70.02,5300.0,67.6206,67.8531,67.6206,67.8531,5300.0
2010-09-02 14:40:00,70.05,70.14,69.94,69.95,12700.0,67.8822,67.9694,67.7756,67.7853,12700.0
2010-09-02 14:50:00,69.94,70.0,69.94,69.99,47000.0,67.7756,67.8337,67.7756,67.8241,47000.0
2010-09-02 15:00:00,69.97,69.97,69.81,69.9,17000.0,67.8047,67.8047,67.6496,67.7368,17000.0
2010-09-02 15:10:00,69.89,69.89,69.78,69.8,6900.0,67.7271,67.7271,67.6206,67.6399,6900.0
2010-09-02 15:20:00,69.79,69.95,69.76,69.84,14300.0,67.6302,67.7853,67.6012,67.6787,14300.0
2010-09-02 15:30:00,69.87,70.03,69.76,70.0,16400.0,67.7078,67.8628,67.6012,67.8337,16400.0
2010-09-02 15:40:00,69.99,70.0,69.77,69.89,13800.0,67.8241,67.8337,67.6109,67.7271,13800.0
2010-09-02 15:50:00,69.86,69.94,69.81,69.85,22000.0,67.6981,67.7756,67.6496,67.6884,22000.0
2010-09-03 09:30:00,71.45,72.72,71.45,72.28,62500.0,69.2389,70.4696,69.2389,70.0432,62500.0
2010-09-03 09:40:00,72.3,72.6,72.17,72.53,56900.0,70.0626,70.3533,69.9366,70.2855,56900.0
2010-09-03 09:50:00,72.51,72.87,72.42,72.65,27600.0,70.2661,70.6149,70.1789,70.4017,27600.0
2010-09-03 10:00:00,72.79,72.79,71.9,72.0,70900.0,70.5374,70.5374,69.6749,69.7719,70900.0
2010-09-03 10:10:00,71.89,72.01,71.55,71.73,75600.0,69.6653,69.7815,69.3358,69.5102,75600.0
2010-09-03 10:20:00,71.65,71.83,71.5,71.51,27000.0,69.4327,69.6071,69.2873,69.297,27000.0
2010-09-03 10:30:00,71.6,71.6,71.07,71.2,33200.0,69.3842,69.3842,68.8706,68.9966,33200.0
2010-09-03 10:40:00,71.28,71.34,71.1,71.2,12100.0,69.0741,69.1323,68.8997,68.9966,12100.0
2010-09-03 10:50:00,71.13,71.2,70.65,71.0,22300.0,68.9288,68.9966,68.4636,68.8028,22300.0
2010-09-03 11:00:00,70.91,70.94,70.75,70.94,4600.0,68.7156,68.7447,68.5605,68.7447,4600.0
2010-09-03 11:10:00,70.9,71.1,70.6,71.04,10900.0,68.7059,68.8997,68.4152,68.8416,10900.0
2010-09-03 11:20:00,71.0,71.0,70.55,70.68,27300.0,68.8028,68.8028,68.3667,68.4927,27300.0
2010-09-03 11:30:00,70.58,70.74,70.01,70.64,20900.0,68.3958,68.5508,67.8434,68.4539,20900.0
2010-09-03 11:40:00,70.6,70.69,70.48,70.48,6200.0,68.4152,68.5024,68.2989,68.2989,6200.0
2010-09-03 11:50:00,70.45,70.71,70.38,70.58,13300.0,68.2698,68.5218,68.202,68.3958,13300.0
2010-09-03 12:00:00,70.45,70.73,70.45,70.67,11400.0,68.2698,68.5412,68.2698,68.483,11400.0
2010-09-03 12:10:00,70.68,70.84,70.57,70.68,7000.0,68.4927,68.6478,68.3861,68.4927,7000.0
2010-09-03 12:20:00,70.69,70.72,70.57,70.59,2600.0,68.5024,68.5315,68.3861,68.4055,2600.0
2010-09-03 12:30:00,70.59,70.63,70.46,70.46,11500.0,68.4055,68.4442,68.2795,68.2795,11500.0
2010-09-03 12:40:00,70.6,70.6,70.51,70.54,4500.0,68.4152,68.4152,68.328,68.357,4500.0
2010-09-03 12:50:00,70.59,70.62,70.47,70.47,16400.0,68.4055,68.4346,68.2892,68.2892,16400.0
2010-09-03 13:00:00,70.61,70.71,70.5,70.62,12900.0,68.4249,68.5218,68.3183,68.4346,12900.0
2010-09-03 13:10:00,70.74,70.75,70.64,70.7,5100.0,68.5508,68.5605,68.4539,68.5121,5100.0
2010-09-03 13:20:00,70.77,70.83,70.71,70.83,2600.0,68.5799,68.6381,68.5218,68.6381,2600.0
2010-09-03 13:30:00,70.84,71.0,70.8,71.0,8400.0,68.6478,68.8028,68.609,68.8028,8400.0
2010-09-03 13:40:00,70.99,71.0,70.92,71.0,7900.0,68.7931,68.8028,68.7253,68.8028,7900.0
2010-09-03 13:50:00,70.98,70.99,70.83,70.83,9400.0,68.7834,68.7931,68.6381,68.6381,9400.0
2010-09-03 14:00:00,70.83,70.87,70.79,70.86,7100.0,68.6381,68.6768,68.5993,68.6671,7100.0
2010-09-03 14:10:00,70.83,70.84,70.61,70.7,8400.0,68.6381,68.6478,68.4249,68.5121,8400.0
2010-09-03 14:20:00,70.78,70.78,70.43,70.43,9400.0,68.5896,68.5896,68.2504,68.2504,9400.0
2010-09-03 14:30:00,70.47,70.77,70.47,70.6,9800.0,68.2892,68.5799,68.2892,68.4152,9800.0
2010-09-03 14:40:00,70.6,70.72,70.46,70.52,4900.0,68.4152,68.5315,68.2795,68.3377,4900.0
2010-09-03 14:50:00,70.52,70.63,70.28,70.53,7200.0,68.3377,68.4442,68.1051,68.3473,7200.0
2010-09-03 15:00:00,70.51,70.63,70.28,70.63,8900.0,68.328,68.4442,68.1051,68.4442,8900.0
2010-09-03 15:10:00,70.62,70.63,70.39,70.46,9300.0,68.4346,68.4442,68.2117,68.2795,9300.0
2010-09-03 15:20:00,70.5,70.51,70.29,70.36,12100.0,68.3183,68.328,68.1148,68.1826,12100.0
2010-09-03 15:30:00,70.4,70.47,70.21,70.29,14000.0,68.2214,68.2892,68.0372,68.1148,14000.0
2010-09-03 15:40:00,70.26,70.5,70.26,70.48,24500.0,68.0857,68.3183,68.0857,68.2989,24500.0
2010-09-03 15:50:00,70.47,70.61,70.19,70.32,51300.0,68.2892,68.4249,68.0179,68.1438,51300.0
2010-09-07 09:30:00,70.25,70.37,69.3,69.67,29300.0,68.076,68.1923,67.1554,67.514,29300.0
2010-09-07 09:40:00,69.75,70.08,69.71,69.86,12800.0,67.5915,67.9113,67.5527,67.6981,12800.0
2010-09-07 09:50:00,69.87,69.87,69.32,69.33,16300.0,67.7078,67.7078,67.1748,67.1845,16300.0
2010-09-07 10:00:00,69.31,69.66,69.03,69.63,25300.0,67.1651,67.5043,66.8938,67.4752,25300.0
2010-09-07 10:10:00,69.74,69.74,69.27,69.32,11300.0,67.5818,67.5818,67.1263,67.1748,11300.0
2010-09-07 10:20:00,69.37,69.62,69.15,69.62,11200.0,67.2232,67.4655,67.0101,67.4655,11200.0
2010-09-07 10:30:00,69.62,69.67,69.47,69.67,6700.0,67.4655,67.514,67.3201,67.514,6700.0
2010-09-07 10:40:00,69.71,69.86,69.66,69.68,5200.0,67.5527,67.6981,67.5043,67.5236,5200.0
2010-09-07 10:50:00,69.66,69.92,69.66,69.87,8400.0,67.5043,67.7562,67.5043,67.7078,8400.0
2010-09-07 11:00:00,70.0,70.1,69.88,69.89,9500.0,67.8337,67.9307,67.7175,67.7271,9500.0
2010-09-07 11:10:00,69.99,70.25,69.9,70.22,14800.0,67.8241,68.076,67.7368,68.0469,14800.0
2010-09-07 11:20:00,70.27,70.79,70.25,70.79,21400.0,68.0954,68.5993,68.076,68.5993,21400.0
2010-09-07 11:30:00,70.82,70.82,70.39,70.47,19800.0,68.6284,68.6284,68.2117,68.2892,19800.0
2010-09-07 11:40:00,70.5,70.92,70.5,70.92,9200.0,68.3183,68.7253,68.3183,68.7253,9200.0
2010-09-07 11:50:00,70.93,70.93,70.14,70.56,43100.0,68.735,68.735,67.9694,68.3764,43100.0
2010-09-07 12:00:00,70.57,71.06,70.57,71.0,11100.0,68.3861,68.8609,68.3861,68.8028,11100.0
2010-09-07 12:10:00,70.94,71.17,70.9,71.17,6900.0,68.7447,68.9675,68.7059,68.9675,6900.0
2010-09-07 12:20:00,71.17,71.25,70.91,71.12,7500.0,68.9675,69.0451,68.7156,68.9191,7500.0
2010-09-07 12:30:00,71.06,71.06,70.62,70.63,4800.0,68.8609,68.8609,68.4346,68.4442,4800.0
2010-09-07 12:40:00,70.66,70.93,70.61,70.93,6400.0,68.4733,68.735,68.4249,68.735,6400.0
2010-09-07 12:50:00,70.95,70.99,70.78,70.99,4100.0,68.7543,68.7931,68.5896,68.7931,4100.0
2010-09-07 13:00:00,70.97,71.19,70.95,71.02,18100.0,68.7737,68.9869,68.7543,68.8222,18100.0
2010-09-07 13:10:00,71.1,71.1,70.95,71.03,12100.0,68.8997,68.8997,68.7543,68.8319,12100.0
2010-09-07 13:20:00,70.99,71.1,70.75,70.87,8800.0,68.7931,68.8997,68.5605,68.6768,8800.0
2010-09-07 13:30:00,70.91,71.17,70.91,71.0,6600.0,68.7156,68.9675,68.7156,68.8028,6600.0
2010-09-07 13:40:00,71.0,71.17,71.0,71.15,6900.0,68.8028,68.9675,68.8028,68.9482,6900.0
2010-09-07 13:50:00,71.12,71.34,71.12,71.24,9500.0,68.9191,69.1323,68.9191,69.0354,9500.0
2010-09-07 14:00:00,71.19,71.19,71.02,71.03,6600.0,68.9869,68.9869,68.8222,68.8319,6600.0
2010-09-07 14:10:00,71.09,71.27,71.07,71.21,7200.0,68.89,69.0644,68.8706,69.0063,7200.0
2010-09-07 14:20:00,71.27,71.3,71.15,71.19,2200.0,69.0644,69.0935,68.9482,68.9869,2200.0
2010-09-07 14:30:00,71.15,71.24,71.12,71.12,5600.0,68.9482,69.0354,68.9191,68.9191,5600.0
2010-09-07 14:40:00,71.12,71.18,71.04,71.08,6900.0,68.9191,68.9772,68.8416,68.8803,6900.0
2010-09-07 14:50:00,71.02,71.07,70.64,70.85,15900.0,68.8222,68.8706,68.4539,68.6574,15900.0
2010-09-07 15:00:00,70.92,71.03,70.61,70.75,8600.0,68.7253,68.8319,68.4249,68.5605,8600.0
2010-09-07 15:10:00,70.72,70.91,70.67,70.76,10300.0,68.5315,68.7156,68.483,68.5702,10300.0
2010-09-07 15:20:00,70.73,70.74,70.26,70.61,15600.0,68.5412,68.5508,68.0857,68.4249,15600.0
2010-09-07 15:30:00,70.56,70.83,70.25,70.83,17100.0,68.3764,68.6381,68.076,68.6381,17100.0
2010-09-07 15:40:00,70.78,70.8,70.36,70.36,11100.0,68.5896,68.609,68.1826,68.1826,11100.0
2010-09-07 15:50:00,70.36,70.53,70.17,70.34,24500.0,68.1826,68.3473,67.9985,68.1632,24500.0
2010-09-08 09:30:00,70.71,71.37,70.54,71.25,38100.0,68.5218,69.1613,68.357,69.0451,38100.0
2010-09-08 09:40:00,71.37,72.32,71.23,72.31,40500.0,69.1613,70.0819,69.0257,70.0723,40500.0
2010-09-08 09:50:00,72.29,72.31,71.77,72.0,13800.0,70.0529,70.0723,69.549,69.7719,13800.0
2010-09-08 10:00:00,72.0,72.12,71.86,72.0,10500.0,69.7719,69.8881,69.6362,69.7719,10500.0
2010-09-08 10:10:00,71.99,72.05,71.77,71.78,15200.0,69.7622,69.8203,69.549,69.5587,15200.0
2010-09-08 10:20:00,71.72,71.8,71.5,71.55,8400.0,69.5005,69.578,69.2873,69.3358,8400.0
2010-09-08 10:30:00,71.5,71.8,71.5,71.63,14000.0,69.2873,69.578,69.2873,69.4133,14000.0
2010-09-08 10:40:00,71.72,71.73,71.57,71.62,5200.0,69.5005,69.5102,69.3552,69.4036,5200.0
2010-09-08 10:50:00,71.61,71.77,71.48,71.51,3600.0,69.3939,69.549,69.2679,69.297,3600.0
2010-09-08 11:00:00,71.65,71.9,71.65,71.69,4600.0,69.4327,69.6749,69.4327,69.4714,4600.0
2010-09-08 11:10:00,71.7,71.86,71.55,71.84,3900.0,69.4811,69.6362,69.3358,69.6168,3900.0
2010-09-08 11:20:00,71.87,71.87,71.59,71.76,3200.0,69.6459,69.6459,69.3745,69.5393,3200.0
2010-09-08 11:30:00,71.85,71.86,71.62,71.63,3000.0,69.6265,69.6362,69.4036,69.4133,3000.0
2010-09-08 11:40:00,71.62,71.73,71.5,71.73,6400.0,69.4036,69.5102,69.2873,69.5102,6400.0
2010-09-08 11:50:00,71.75,71.77,71.5,71.5,5100.0,69.5296,69.549,69.2873,69.2873,5100.0
2010-09-08 12:00:00,71.6,71.61,71.36,71.46,4800.0,69.3842,69.3939,69.1517,69.2486,4800.0
2010-09-08 12:10:00,71.5,71.63,71.47,71.51,2500.0,69.2873,69.4133,69.2583,69.297,2500.0
2010-09-08 12:20:00,71.5,71.94,71.5,71.9,3900.0,69.2873,69.7137,69.2873,69.6749,3900.0
2010-09-08 12:30:00,71.87,71.87,71.68,71.73,1000.0,69.6459,69.6459,69.4618,69.5102,1000.0
2010-09-08 12:40:00,71.71,71.86,71.71,71.8,2900.0,69.4908,69.6362,69.4908,69.578,2900.0
2010-09-08 12:50:00,71.8,71.83,71.76,71.76,1000.0,69.578,69.6071,69.5393,69.5393,1000.0
2010-09-08 13:00:00,71.72,71.72,71.54,71.58,4700.0,69.5005,69.5005,69.3261,69.3649,4700.0
2010-09-08 13:10:00,71.62,71.83,71.62,71.73,2200.0,69.4036,69.6071,69.4036,69.5102,2200.0
2010-09-08 13:20:00,71.79,71.83,71.7,71.79,2400.0,69.5684,69.6071,69.4811,69.5684,2400.0
2010-09-08 13:30:00,71.8,71.83,71.64,71.65,3500.0,69.578,69.6071,69.423,69.4327,3500.0
2010-09-08 13:40:00,71.58,71.58,71.29,71.32,6200.0,69.3649,69.3649,69.0838,69.1129,6200.0
2010-09-08 13:50:00,71.35,71.47,71.17,71.44,5100.0,69.142,69.2583,68.9675,69.2292,5100.0
2010-09-08 14:00:00,71.41,71.46,71.0,71.17,8400.0,69.2001,69.2486,68.8028,68.9675,8400.0
2010-09-08 14:10:00,71.14,71.39,71.08,71.39,4300.0,68.9385,69.1807,68.8803,69.1807,4300.0
2010-09-08 14:20:00,71.26,71.51,71.26,71.41,2800.0,69.0548,69.297,69.0548,69.2001,2800.0
2010-09-08 14:30:00,71.43,71.57,71.34,71.34,4000.0,69.2195,69.3552,69.1323,69.1323,4000.0
2010-09-08 14:40:00,71.36,71.71,71.36,71.6,12900.0,69.1517,69.4908,69.1517,69.3842,12900.0
2010-09-08 14:50:00,71.55,71.6,71.42,71.47,2700.0,69.3358,69.3842,69.2098,69.2583,2700.0
2010-09-08 15:00:00,71.51,71.69,71.48,71.55,9100.0,69.297,69.4714,69.2679,69.3358,9100.0
2010-09-08 15:10:00,71.6,71.78,71.43,71.63,14200.0,69.3842,69.5587,69.2195,69.4133,14200.0
2010-09-08 15:20:00,71.61,71.7,71.35,71.35,7800.0,69.3939,69.4811,69.142,69.142,7800.0
2010-09-08 15:30:00,71.3,71.6,71.26,71.53,6800.0,69.0935,69.3842,69.0548,69.3164,6800.0
2010-09-08 15:40:00,71.45,71.63,71.2,71.35,8600.0,69.2389,69.4133,68.9966,69.142,8600.0
2010-09-08 15:50:00,71.4,71.46,71.24,71.29,18300.0,69.1904,69.2486,69.0354,69.0838,18300.0
2010-09-09 09:30:00,72.76,72.8,72.1,72.7,40200.0,70.5083,70.5471,69.8688,70.4502,40200.0
2010-09-09 09:40:00,72.69,73.0,72.57,72.71,26500.0,70.4405,70.7409,70.3242,70.4599,26500.0
2010-09-09 09:50:00,72.6,72.94,72.42,72.7,16500.0,70.3533,70.6828,70.1789,70.4502,16500.0
2010-09-09 10:00:00,72.7,72.78,71.98,72.06,14300.0,70.4502,70.5277,69.7525,69.83,14300.0
2010-09-09 10:10:00,72.1,72.35,71.91,72.05,11400.0,69.8688,70.111,69.6846,69.8203,11400.0
2010-09-09 10:20:00,72.01,72.15,71.91,72.02,6000.0,69.7815,69.9172,69.6846,69.7912,6000.0
2010-09-09 10:30:00,72.0,72.0,71.5,71.69,8800.0,69.7719,69.7719,69.2873,69.4714,8800.0
2010-09-09 10:40:00,71.74,71.89,71.42,71.76,11600.0,69.5199,69.6653,69.2098,69.5393,11600.0
2010-09-09 10:50:00,71.8,71.8,71.41,71.41,4200.0,69.578,69.578,69.2001,69.2001,4200.0
2010-09-09 11:00:00,71.4,71.68,71.4,71.67,4900.0,69.1904,69.4618,69.1904,69.4521,4900.0
2010-09-09 11:10:00,71.73,72.05,71.67,71.77,6800.0,69.5102,69.8203,69.4521,69.549,6800.0
2010-09-09 11:20:00,71.72,71.84,71.44,71.57,17900.0,69.5005,69.6168,69.2292,69.3552,17900.0
2010-09-09 11:30:00,71.53,71.72,71.5,71.6,3500.0,69.3164,69.5005,69.2873,69.3842,3500.0
2010-09-09 11:40:00,71.51,71.58,71.37,71.4,4200.0,69.297,69.3649,69.1613,69.1904,4200.0
2010-09-09 11:50:00,71.42,71.44,71.17,71.24,9500.0,69.2098,69.2292,68.9675,69.0354,9500.0
2010-09-09 12:00:00,71.21,71.3,71.13,71.27,4100.0,69.0063,69.0935,68.9288,69.0644,4100.0
2010-09-09 12:10:00,71.28,71.45,71.28,71.36,2400.0,69.0741,69.2389,69.0741,69.1517,2400.0
2010-09-09 12:20:00,71.43,71.55,71.38,71.48,4200.0,69.2195,69.3358,69.171,69.2679,4200.0
2010-09-09 12:30:00,71.51,71.54,71.51,71.53,700.0,69.297,69.3261,69.297,69.3164,700.0
2010-09-09 12:40:00,71.54,71.63,71.42,71.49,3700.0,69.3261,69.4133,69.2098,69.2776,3700.0
2010-09-09 12:50:00,71.51,71.59,71.16,71.16,3500.0,69.297,69.3745,68.9578,68.9578,3500.0
2010-09-09 13:00:00,71.1,71.38,71.01,71.17,5000.0,68.8997,69.171,68.8125,68.9675,5000.0
2010-09-09 13:10:00,71.15,71.15,70.75,70.86,13200.0,68.9482,68.9482,68.5605,68.6671,13200.0
2010-09-09 13:20:00,70.96,71.02,70.56,70.59,4900.0,68.764,68.8222,68.3764,68.4055,4900.0
2010-09-09 13:30:00,70.61,70.85,70.53,70.71,6700.0,68.4249,68.6574,68.3473,68.5218,6700.0
2010-09-09 13:40:00,70.82,71.13,70.82,71.12,4500.0,68.6284,68.9288,68.6284,68.9191,4500.0
2010-09-09 13:50:00,71.18,71.18,70.56,70.77,4700.0,68.9772,68.9772,68.3764,68.5799,4700.0
2010-09-09 14:00:00,70.73,70.96,70.5,70.74,5300.0,68.5412,68.764,68.3183,68.5508,5300.0
2010-09-09 14:10:00,70.77,70.88,70.52,70.88,3600.0,68.5799,68.6865,68.3377,68.6865,3600.0
2010-09-09 14:20:00,70.8,70.92,70.68,70.76,5700.0,68.609,68.7253,68.4927,68.5702,5700.0
2010-09-09 14:30:00,70.66,71.1,70.63,70.97,4900.0,68.4733,68.8997,68.4442,68.7737,4900.0
2010-09-09 14:40:00,70.96,71.0,70.85,71.0,2300.0,68.764,68.8028,68.6574,68.8028,2300.0
2010-09-09 14:50:00,71.11,71.27,71.02,71.27,1900.0,68.9094,69.0644,68.8222,69.0644,1900.0
2010-09-09 15:00:00,71.3,71.67,71.29,71.43,11200.0,69.0935,69.4521,69.0838,69.2195,11200.0
2010-09-09 15:10:00,71.21,71.46,71.2,71.46,2300.0,69.0063,69.2486,68.9966,69.2486,2300.0
2010-09-09 15:20:00,71.44,71.44,71.3,71.42,8400.0,69.2292,69.2292,69.0935,69.2098,8400.0
2010-09-09 15:30:00,71.41,71.59,71.35,71.53,3600.0,69.2001,69.3745,69.142,69.3164,3600.0
2010-09-09 15:40:00,71.56,71.59,71.31,71.33,6300.0,69.3455,69.3745,69.1032,69.1226,6300.0
2010-09-09 15:50:00,71.36,71.45,71.02,71.1,15000.0,69.1517,69.2389,68.8222,68.8997,15000.0
2010-09-10 09:30:00,71.56,71.85,70.91,70.92,8800.0,69.3455,69.6265,68.7156,68.7253,8800.0
2010-09-10 09:40:00,70.88,70.88,70.57,70.69,34600.0,68.6865,68.6865,68.3861,68.5024,34600.0
2010-09-10 09:50:00,70.7,70.83,69.87,70.0,27900.0,68.5121,68.6381,67.7078,67.8337,27900.0
2010-09-10 10:00:00,70.0,70.25,69.98,70.12,15100.0,67.8337,68.076,67.8144,67.95,15100.0
2010-09-10 10:10:00,70.15,70.36,70.09,70.26,10800.0,67.9791,68.1826,67.921,68.0857,10800.0
2010-09-10 10:20:00,70.27,70.55,70.26,70.38,8000.0,68.0954,68.3667,68.0857,68.202,8000.0
2010-09-10 10:30:00,70.44,70.75,70.42,70.75,6900.0,68.2601,68.5605,68.2407,68.5605,6900.0
2010-09-10 10:40:00,70.73,70.9,70.65,70.71,12100.0,68.5412,68.7059,68.4636,68.5218,12100.0
2010-09-10 10:50:00,70.8,70.81,70.61,70.71,2800.0,68.609,68.6187,68.4249,68.5218,2800.0
2010-09-10 11:00:00,70.67,70.69,70.51,70.55,5500.0,68.483,68.5024,68.328,68.3667,5500.0
2010-09-10 11:10:00,70.54,70.65,70.54,70.65,10600.0,68.357,68.4636,68.357,68.4636,10600.0
2010-09-10 11:20:00,70.63,70.7,70.61,70.68,6700.0,68.4442,68.5121,68.4249,68.4927,6700.0
2010-09-10 11:30:00,70.77,70.81,70.71,70.81,2400.0,68.5799,68.6187,68.5218,68.6187,2400.0
2010-09-10 11:40:00,70.78,70.87,70.7,70.72,4800.0,68.5896,68.6768,68.5121,68.5315,4800.0
2010-09-10 11:50:00,70.66,70.75,70.6,70.71,8600.0,68.4733,68.5605,68.4152,68.5218,8600.0
2010-09-10 12:00:00,70.7,70.75,70.6,70.6,6400.0,68.5121,68.5605,68.4152,68.4152,6400.0
2010-09-10 12:10:00,70.6,70.66,70.5,70.66,10400.0,68.4152,68.4733,68.3183,68.4733,10400.0
2010-09-10 12:20:00,70.72,70.85,70.59,70.81,18100.0,68.5315,68.6574,68.4055,68.6187,18100.0
2010-09-10 12:30:00,70.81,70.89,70.81,70.87,17100.0,68.6187,68.6962,68.6187,68.6768,17100.0
2010-09-10 12:40:00,70.84,71.08,70.81,70.96,7900.0,68.6478,68.8803,68.6187,68.764,7900.0
2010-09-10 12:50:00,70.97,71.05,70.95,70.98,7600.0,68.7737,68.8513,68.7543,68.7834,7600.0
2010-09-10 13:00:00,70.97,71.05,70.95,71.02,6100.0,68.7737,68.8513,68.7543,68.8222,6100.0
2010-09-10 13:10:00,71.0,71.04,70.95,71.02,2100.0,68.8028,68.8416,68.7543,68.8222,2100.0
2010-09-10 13:20:00,70.97,70.97,70.91,70.91,400.0,68.7737,68.7737,68.7156,68.7156,400.0
2010-09-10 13:30:00,70.92,71.14,70.92,70.95,13600.0,68.7253,68.9385,68.7253,68.7543,13600.0
2010-09-10 13:40:00,71.0,71.12,70.93,71.09,18000.0,68.8028,68.9191,68.735,68.89,18000.0
2010-09-10 13:50:00,71.08,71.29,71.07,71.29,9500.0,68.8803,69.0838,68.8706,69.0838,9500.0
2010-09-10 14:00:00,71.24,71.4,71.23,71.4,3800.0,69.0354,69.1904,69.0257,69.1904,3800.0
2010-09-10 14:10:00,71.4,71.4,71.29,71.39,7200.0,69.1904,69.1904,69.0838,69.1807,7200.0
2010-09-10 14:20:00,71.37,71.54,71.37,71.49,6900.0,69.1613,69.3261,69.1613,69.2776,6900.0
2010-09-10 14:30:00,71.53,71.66,71.48,71.66,3000.0,69.3164,69.4424,69.2679,69.4424,3000.0
2010-09-10 14:40:00,71.66,71.83,71.57,71.75,18000.0,69.4424,69.6071,69.3552,69.5296,18000.0
2010-09-10 14:50:00,71.77,72.12,71.75,72.04,25300.0,69.549,69.8881,69.5296,69.8106,25300.0
2010-09-10 15:00:00,72.13,72.17,71.89,71.94,27300.0,69.8978,69.9366,69.6653,69.7137,27300.0
2010-09-10 15:10:00,72.01,72.41,71.94,72.23,33200.0,69.7815,70.1692,69.7137,69.9947,33200.0
2010-09-10 15:20:00,72.23,72.48,72.21,72.43,26600.0,69.9947,70.237,69.9754,70.1885,26600.0
2010-09-10 15:30:00,72.4,72.4,72.01,72.05,9900.0,70.1595,70.1595,69.7815,69.8203,9900.0
2010-09-10 15:40:00,72.1,72.51,72.0,72.35,35400.0,69.8688,70.2661,69.7719,70.111,35400.0
2010-09-10 15:50:00,72.35,72.68,72.33,72.47,50300.0,70.111,70.4308,70.0916,70.2273,50300.0
2010-09-13 09:30:00,73.0,73.34,72.76,73.18,26700.0,70.7409,71.0704,70.5083,70.9153,26700.0
2010-09-13 09:40:00,73.13,73.13,72.41,72.49,17100.0,70.8669,70.8669,70.1692,70.2467,17100.0
2010-09-13 09:50:00,72.43,72.55,72.35,72.48,29600.0,70.1885,70.3048,70.111,70.237,29600.0
2010-09-13 10:00:00,72.47,72.9,72.47,72.71,64200.0,70.2273,70.644,70.2273,70.4599,64200.0
2010-09-13 10:10:00,72.7,72.76,72.12,72.21,19600.0,70.4502,70.5083,69.8881,69.9754,19600.0
2010-09-13 10:20:00,72.12,72.59,72.0,72.29,23400.0,69.8881,70.3436,69.7719,70.0529,23400.0
2010-09-13 10:30:00,72.34,72.78,72.34,72.76,11900.0,70.1013,70.5277,70.1013,70.5083,11900.0
2010-09-13 10:40:00,72.78,73.2,72.68,73.2,28500.0,70.5277,70.9347,70.4308,70.9347,28500.0
2010-09-13 10:50:00,73.27,73.39,73.06,73.35,12300.0,71.0026,71.1188,70.799,71.0801,12300.0
2010-09-13 11:00:00,73.25,73.79,73.22,73.56,41500.0,70.9832,71.5065,70.9541,71.2836,41500.0
2010-09-13 11:10:00,73.56,74.24,73.5,74.15,18400.0,71.2836,71.9425,71.2254,71.8553,18400.0
2010-09-13 11:20:00,74.16,74.17,73.74,74.1,20800.0,71.865,71.8747,71.458,71.8069,20800.0
2010-09-13 11:30:00,74.1,74.1,73.86,73.86,11600.0,71.8069,71.8069,71.5743,71.5743,11600.0
2010-09-13 11:40:00,73.88,74.0,73.7,73.73,9000.0,71.5937,71.71,71.4192,71.4483,9000.0
2010-09-13 11:50:00,73.7,74.22,73.7,74.18,19400.0,71.4192,71.9232,71.4192,71.8844,19400.0
2010-09-13 12:00:00,74.12,74.17,73.78,73.78,8800.0,71.8262,71.8747,71.4968,71.4968,8800.0
2010-09-13 12:10:00,73.82,73.9,73.61,73.73,6700.0,71.5355,71.6131,71.332,71.4483,6700.0
2010-09-13 12:20:00,73.75,74.13,73.6,74.13,14200.0,71.4677,71.8359,71.3223,71.8359,14200.0
2010-09-13 12:30:00,74.17,74.42,73.87,74.39,30800.0,71.8747,72.117,71.584,72.0879,30800.0
2010-09-13 12:40:00,74.32,74.49,74.26,74.35,14200.0,72.0201,72.1848,71.9619,72.0491,14200.0
2010-09-13 12:50:00,74.38,74.38,74.04,74.23,10900.0,72.0782,72.0782,71.7487,71.9328,10900.0
2010-09-13 13:00:00,74.17,74.34,74.13,74.34,9500.0,71.8747,72.0394,71.8359,72.0394,9500.0
2010-09-13 13:10:00,74.34,74.43,74.16,74.16,7000.0,72.0394,72.1267,71.865,71.865,7000.0
2010-09-13 13:20:00,74.2,74.68,74.2,74.61,20000.0,71.9038,72.3689,71.9038,72.3011,20000.0
2010-09-13 13:30:00,74.59,74.62,74.35,74.4,18500.0,72.2817,72.3108,72.0491,72.0976,18500.0
2010-09-13 13:40:00,74.35,74.35,74.24,74.32,6900.0,72.0491,72.0491,71.9425,72.0201,6900.0
2010-09-13 13:50:00,74.29,74.39,74.25,74.25,4800.0,71.991,72.0879,71.9522,71.9522,4800.0
2010-09-13 14:00:00,74.28,74.35,74.18,74.35,19700.0,71.9813,72.0491,71.8844,72.0491,19700.0
2010-09-13 14:10:00,74.29,74.34,74.25,74.33,2100.0,71.991,72.0394,71.9522,72.0297,2100.0
2010-09-13 14:20:00,74.34,74.45,74.23,74.4,6800.0,72.0394,72.146,71.9328,72.0976,6800.0
2010-09-13 14:30:00,74.4,74.51,74.36,74.5,12500.0,72.0976,72.2042,72.0588,72.1945,12500.0
2010-09-13 14:40:00,74.46,74.64,74.46,74.59,18700.0,72.1557,72.3302,72.1557,72.2817,18700.0
2010-09-13 14:50:00,74.55,74.56,74.45,74.54,9300.0,72.2429,72.2526,72.146,72.2332,9300.0
2010-09-13 15:00:00,74.5,74.56,74.37,74.43,24900.0,72.1945,72.2526,72.0685,72.1267,24900.0
2010-09-13 15:10:00,74.47,74.68,74.47,74.64,13900.0,72.1654,72.3689,72.1654,72.3302,13900.0
2010-09-13 15:20:00,74.63,74.65,74.45,74.5,26000.0,72.3205,72.3398,72.146,72.1945,26000.0
2010-09-13 15:30:00,74.51,74.75,74.43,74.75,31300.0,72.2042,72.4367,72.1267,72.4367,31300.0
2010-09-13 15:40:00,74.75,74.78,74.64,74.66,30600.0,72.4367,72.4658,72.3302,72.3495,30600.0
2010-09-13 15:50:00,74.65,74.72,74.58,74.6,50300.0,72.3398,72.4077,72.272,72.2914,50300.0
2010-09-14 09:30:00,74.45,74.45,73.13,73.4,25600.0,72.146,72.146,70.8669,71.1285,25600.0
2010-09-14 09:40:00,73.39,73.75,73.25,73.64,16300.0,71.1188,71.4677,70.9832,71.3611,16300.0
2010-09-14 09:50:00,73.58,73.85,73.53,73.73,12400.0,71.303,71.5646,71.2545,71.4483,12400.0
2010-09-14 10:00:00,73.72,73.77,73.2,73.2,22100.0,71.4386,71.4871,70.9347,70.9347,22100.0
2010-09-14 10:10:00,73.28,73.7,73.21,73.6,23400.0,71.0122,71.4192,70.9444,71.3223,23400.0
2010-09-14 10:20:00,73.58,74.0,73.46,73.67,59700.0,71.303,71.71,71.1867,71.3902,59700.0
2010-09-14 10:30:00,73.69,73.8,73.53,73.74,14300.0,71.4096,71.5161,71.2545,71.458,14300.0
2010-09-14 10:40:00,73.71,73.73,73.58,73.7,28700.0,71.4289,71.4483,71.303,71.4192,28700.0
2010-09-14 10:50:00,73.72,73.72,73.64,73.72,9700.0,71.4386,71.4386,71.3611,71.4386,9700.0
2010-09-14 11:00:00,73.71,73.98,73.66,73.98,92000.0,71.4289,71.6906,71.3805,71.6906,92000.0
2010-09-14 11:10:00,73.99,74.14,73.97,73.99,19300.0,71.7003,71.8456,71.6809,71.7003,19300.0
2010-09-14 11:20:00,73.95,74.02,73.8,73.8,12800.0,71.6615,71.7293,71.5161,71.5161,12800.0
2010-09-14 11:30:00,73.8,73.87,73.75,73.77,12400.0,71.5161,71.584,71.4677,71.4871,12400.0
2010-09-14 11:40:00,73.8,73.87,73.7,73.86,4400.0,71.5161,71.584,71.4192,71.5743,4400.0
2010-09-14 11:50:00,73.82,74.0,73.78,74.0,14700.0,71.5355,71.71,71.4968,71.71,14700.0
2010-09-14 12:00:00,73.99,74.24,73.87,74.24,11300.0,71.7003,71.9425,71.584,71.9425,11300.0
2010-09-14 12:10:00,74.31,74.32,74.15,74.24,6000.0,72.0104,72.0201,71.8553,71.9425,6000.0
2010-09-14 12:20:00,74.29,74.32,74.28,74.29,4700.0,71.991,72.0201,71.9813,71.991,4700.0
2010-09-14 12:30:00,74.28,74.28,74.19,74.19,3000.0,71.9813,71.9813,71.8941,71.8941,3000.0
2010-09-14 12:40:00,74.18,74.24,73.9,73.9,7800.0,71.8844,71.9425,71.6131,71.6131,7800.0
2010-09-14 12:50:00,73.88,74.0,73.83,73.96,13200.0,71.5937,71.71,71.5452,71.6712,13200.0
2010-09-14 13:00:00,73.98,74.25,73.89,74.18,8100.0,71.6906,71.9522,71.6034,71.8844,8100.0
2010-09-14 13:10:00,74.18,74.21,74.02,74.16,2700.0,71.8844,71.9135,71.7293,71.865,2700.0
2010-09-14 13:20:00,74.13,74.13,73.93,74.03,4700.0,71.8359,71.8359,71.6421,71.739,4700.0
2010-09-14 13:30:00,74.03,74.05,73.87,73.88,5800.0,71.739,71.7584,71.584,71.5937,5800.0
2010-09-14 13:40:00,73.85,73.88,73.69,73.83,10600.0,71.5646,71.5937,71.4096,71.5452,10600.0
2010-09-14 13:50:00,73.82,74.0,73.82,73.82,9800.0,71.5355,71.71,71.5355,71.5355,9800.0
2010-09-14 14:00:00,73.91,74.0,73.87,73.99,7500.0,71.6227,71.71,71.584,71.7003,7500.0
2010-09-14 14:10:00,73.99,74.0,73.94,74.0,7400.0,71.7003,71.71,71.6518,71.71,7400.0
2010-09-14 14:20:00,74.01,74.24,74.0,74.06,7600.0,71.7197,71.9425,71.71,71.7681,7600.0
2010-09-14 14:30:00,74.12,74.25,74.06,74.25,10800.0,71.8262,71.9522,71.7681,71.9522,10800.0
2010-09-14 14:40:00,74.25,74.3,74.1,74.16,9500.0,71.9522,72.0007,71.8069,71.865,9500.0
2010-09-14 14:50:00,74.17,74.2,74.07,74.07,8300.0,71.8747,71.9038,71.7778,71.7778,8300.0
2010-09-14 15:00:00,74.09,74.13,74.01,74.01,5900.0,71.7972,71.8359,71.7197,71.7197,5900.0
2010-09-14 15:10:00,74.01,74.05,73.88,73.97,14400.0,71.7197,71.7584,71.5937,71.6809,14400.0
2010-09-14 15:20:00,73.99,74.02,73.86,73.9,11100.0,71.7003,71.7293,71.5743,71.6131,11100.0
2010-09-14 15:30:00,73.9,74.0,73.82,73.92,20000.0,71.6131,71.71,71.5355,71.6324,20000.0
2010-09-14 15:40:00,73.9,73.9,73.6,73.8,22300.0,71.6131,71.6131,71.3223,71.5161,22300.0
2010-09-14 15:50:00,73.8,73.91,73.64,73.69,42700.0,71.5161,71.6227,71.3611,71.4096,42700.0
2010-09-15 09:30:00,73.27,73.64,73.17,73.51,12700.0,71.0026,71.3611,70.9056,71.2351,12700.0
2010-09-15 09:40:00,73.48,73.68,73.27,73.68,16700.0,71.2061,71.3999,71.0026,71.3999,16700.0
2010-09-15 09:50:00,73.75,73.83,73.6,73.69,6800.0,71.4677,71.5452,71.3223,71.4096,6800.0
2010-09-15 10:00:00,73.75,73.9,73.58,73.83,12400.0,71.4677,71.6131,71.303,71.5452,12400.0
2010-09-15 10:10:00,73.82,74.01,73.82,73.98,9200.0,71.5355,71.7197,71.5355,71.6906,9200.0
2010-09-15 10:20:00,74.02,74.23,73.88,73.93,13700.0,71.7293,71.9328,71.5937,71.6421,13700.0
2010-09-15 10:30:00,73.99,74.48,73.97,74.48,23600.0,71.7003,72.1751,71.6809,72.1751,23600.0
2010-09-15 10:40:00,74.42,74.57,74.42,74.45,13400.0,72.117,72.2623,72.117,72.146,13400.0
2010-09-15 10:50:00,74.45,74.55,74.39,74.54,15100.0,72.146,72.2429,72.0879,72.2332,15100.0
2010-09-15 11:00:00,74.56,74.7,74.5,74.5,20600.0,72.2526,72.3883,72.1945,72.1945,20600.0
2010-09-15 11:10:00,74.5,74.56,74.41,74.51,14300.0,72.1945,72.2526,72.1073,72.2042,14300.0
2010-09-15 11:20:00,74.5,74.56,74.46,74.55,6200.0,72.1945,72.2526,72.1557,72.2429,6200.0
2010-09-15 11:30:00,74.52,74.56,74.49,74.55,6500.0,72.2139,72.2526,72.1848,72.2429,6500.0
2010-09-15 11:40:00,74.56,74.6,74.54,74.56,4000.0,72.2526,72.2914,72.2332,72.2526,4000.0
2010-09-15 11:50:00,74.56,74.69,74.53,74.62,9700.0,72.2526,72.3786,72.2236,72.3108,9700.0
2010-09-15 12:00:00,74.65,74.74,74.64,74.68,15100.0,72.3398,72.4271,72.3302,72.3689,15100.0
2010-09-15 12:10:00,74.7,74.77,74.56,74.65,4000.0,72.3883,72.4561,72.2526,72.3398,4000.0
2010-09-15 12:20:00,74.63,74.65,74.57,74.57,4300.0,72.3205,72.3398,72.2623,72.2623,4300.0
2010-09-15 12:30:00,74.54,74.62,74.53,74.55,1400.0,72.2332,72.3108,72.2236,72.2429,1400.0
2010-09-15 12:40:00,74.55,74.65,74.5,74.65,9200.0,72.2429,72.3398,72.1945,72.3398,9200.0
2010-09-15 12:50:00,74.61,74.65,74.55,74.63,4500.0,72.3011,72.3398,72.2429,72.3205,4500.0
2010-09-15 13:00:00,74.6,74.65,74.55,74.55,5000.0,72.2914,72.3398,72.2429,72.2429,5000.0
2010-09-15 13:10:00,74.55,74.65,74.5,74.65,4700.0,72.2429,72.3398,72.1945,72.3398,4700.0
2010-09-15 13:20:00,74.65,74.69,74.11,74.13,16100.0,72.3398,72.3786,71.8166,71.8359,16100.0
2010-09-15 13:30:00,74.13,74.35,74.05,74.27,10100.0,71.8359,72.0491,71.7584,71.9716,10100.0
2010-09-15 13:40:00,74.31,74.4,74.13,74.17,6500.0,72.0104,72.0976,71.8359,71.8747,6500.0
2010-09-15 13:50:00,74.12,74.45,74.12,74.4,2300.0,71.8262,72.146,71.8262,72.0976,2300.0
2010-09-15 14:00:00,74.36,74.38,74.31,74.38,2100.0,72.0588,72.0782,72.0104,72.0782,2100.0
2010-09-15 14:10:00,74.37,74.37,74.16,74.16,3500.0,72.0685,72.0685,71.865,71.865,3500.0
2010-09-15 14:20:00,74.17,74.34,74.17,74.3,4700.0,71.8747,72.0394,71.8747,72.0007,4700.0
2010-09-15 14:30:00,74.24,74.24,74.1,74.17,2900.0,71.9425,71.9425,71.8069,71.8747,2900.0
2010-09-15 14:40:00,74.11,74.12,74.09,74.12,1100.0,71.8166,71.8262,71.7972,71.8262,1100.0
2010-09-15 14:50:00,74.04,74.3,73.91,74.3,7500.0,71.7487,72.0007,71.6227,72.0007,7500.0
2010-09-15 15:00:00,74.26,74.45,74.21,74.32,3400.0,71.9619,72.146,71.9135,72.0201,3400.0
2010-09-15 15:10:00,74.33,74.4,74.29,74.39,5500.0,72.0297,72.0976,71.991,72.0879,5500.0
2010-09-15 15:20:00,74.38,74.5,74.35,74.5,13700.0,72.0782,72.1945,72.0491,72.1945,13700.0
2010-09-15 15:30:00,74.5,74.5,74.42,74.44,8500.0,72.1945,72.1945,72.117,72.1363,8500.0
2010-09-15 15:40:00,74.47,74.48,74.24,74.4,13800.0,72.1654,72.1751,71.9425,72.0976,13800.0
2010-09-15 15:50:00,74.4,74.41,74.24,74.3,17900.0,72.0976,72.1073,71.9425,72.0007,17900.0
2010-09-16 09:30:00,73.66,74.62,73.66,74.32,11100.0,71.3805,72.3108,71.3805,72.0201,11100.0
2010-09-16 09:40:00,74.3,74.33,73.9,74.23,8800.0,72.0007,72.0297,71.6131,71.9328,8800.0
2010-09-16 09:50:00,74.18,74.34,73.99,74.11,9300.0,71.8844,72.0394,71.7003,71.8166,9300.0
2010-09-16 10:00:00,74.1,74.35,73.96,74.35,20800.0,71.8069,72.0491,71.6712,72.0491,20800.0
2010-09-16 10:10:00,74.35,74.44,74.19,74.19,7400.0,72.0491,72.1363,71.8941,71.8941,7400.0
2010-09-16 10:20:00,74.2,74.45,74.12,74.25,9000.0,71.9038,72.146,71.8262,71.9522,9000.0
2010-09-16 10:30:00,74.28,74.36,74.2,74.24,5900.0,71.9813,72.0588,71.9038,71.9425,5900.0
2010-09-16 10:40:00,74.21,74.4,74.21,74.4,10500.0,71.9135,72.0976,71.9135,72.0976,10500.0
2010-09-16 10:50:00,74.4,74.48,74.29,74.33,6200.0,72.0976,72.1751,71.991,72.0297,6200.0
2010-09-16 11:00:00,74.34,74.4,74.29,74.29,7400.0,72.0394,72.0976,71.991,71.991,7400.0
2010-09-16 11:10:00,74.29,74.34,74.21,74.3,5000.0,71.991,72.0394,71.9135,72.0007,5000.0
2010-09-16 11:20:00,74.35,74.35,74.1,74.2,13500.0,72.0491,72.0491,71.8069,71.9038,13500.0
2010-09-16 11:30:00,74.2,74.4,74.2,74.4,4100.0,71.9038,72.0976,71.9038,72.0976,4100.0
2010-09-16 11:40:00,74.26,74.26,74.15,74.16,1500.0,71.9619,71.9619,71.8553,71.865,1500.0
2010-09-16 11:50:00,74.15,74.24,74.15,74.22,800.0,71.8553,71.9425,71.8553,71.9232,800.0
2010-09-16 12:00:00,74.26,74.28,74.09,74.09,4200.0,71.9619,71.9813,71.7972,71.7972,4200.0
2010-09-16 12:10:00,74.09,74.09,73.76,74.08,9500.0,71.7972,71.7972,71.4774,71.7875,9500.0
2010-09-16 12:20:00,74.08,74.21,74.01,74.15,4900.0,71.7875,71.9135,71.7197,71.8553,4900.0
2010-09-16 12:30:00,74.14,74.14,74.0,74.02,1900.0,71.8456,71.8456,71.71,71.7293,1900.0
2010-09-16 12:40:00,74.02,74.2,74.01,74.05,2900.0,71.7293,71.9038,71.7197,71.7584,2900.0
2010-09-16 12:50:00,74.03,74.2,74.03,74.19,8700.0,71.739,71.9038,71.739,71.8941,8700.0
2010-09-16 13:00:00,74.23,74.23,74.01,74.08,10200.0,71.9328,71.9328,71.7197,71.7875,10200.0
2010-09-16 13:10:00,74.08,74.13,73.97,74.02,9000.0,71.7875,71.8359,71.6809,71.7293,9000.0
2010-09-16 13:20:00,74.06,74.24,74.04,74.15,4000.0,71.7681,71.9425,71.7487,71.8553,4000.0
2010-09-16 13:30:00,74.11,74.25,74.07,74.19,2700.0,71.8166,71.9522,71.7778,71.8941,2700.0
2010-09-16 13:40:00,74.22,74.25,74.05,74.15,13700.0,71.9232,71.9522,71.7584,71.8553,13700.0
2010-09-16 13:50:00,74.15,74.23,74.03,74.23,4900.0,71.8553,71.9328,71.739,71.9328,4900.0
2010-09-16 14:00:00,74.2,74.23,74.04,74.15,5700.0,71.9038,71.9328,71.7487,71.8553,5700.0
2010-09-16 14:10:00,74.18,74.23,74.02,74.05,7200.0,71.8844,71.9328,71.7293,71.7584,7200.0
2010-09-16 14:20:00,74.05,74.17,74.05,74.17,8400.0,71.7584,71.8747,71.7584,71.8747,8400.0
2010-09-16 14:30:00,74.14,74.17,74.05,74.07,19900.0,71.8456,71.8747,71.7584,71.7778,19900.0
2010-09-16 14:40:00,74.07,74.12,73.89,73.93,31900.0,71.7778,71.8262,71.6034,71.6421,31900.0
2010-09-16 14:50:00,73.93,74.0,73.92,73.95,13300.0,71.6421,71.71,71.6324,71.6615,13300.0
2010-09-16 15:00:00,73.98,74.0,73.87,73.9,12300.0,71.6906,71.71,71.584,71.6131,12300.0
2010-09-16 15:10:00,73.93,74.0,73.88,73.96,10100.0,71.6421,71.71,71.5937,71.6712,10100.0
2010-09-16 15:20:00,73.94,73.97,73.86,73.9,21500.0,71.6518,71.6809,71.5743,71.6131,21500.0
2010-09-16 15:30:00,73.93,74.09,73.81,73.91,18800.0,71.6421,71.7972,71.5258,71.6227,18800.0
2010-09-16 15:40:00,73.9,73.91,73.83,73.9,18700.0,71.6131,71.6227,71.5452,71.6131,18700.0
2010-09-16 15:50:00,73.88,73.88,73.72,73.77,18300.0,71.5937,71.5937,71.4386,71.4871,18300.0
2010-09-17 09:30:00,71.56,72.77,70.65,71.99,132600.0,69.3455,70.518,68.4636,69.7622,132600.0
2010-09-17 09:40:00,71.9,72.04,71.47,71.6,43200.0,69.6749,69.8106,69.2583,69.3842,43200.0
2010-09-17 09:50:00,71.57,71.7,71.29,71.5,55000.0,69.3552,69.4811,69.0838,69.2873,55000.0
2010-09-17 10:00:00,71.56,71.83,71.46,71.75,35100.0,69.3455,69.6071,69.2486,69.5296,35100.0
2010-09-17 10:10:00,71.76,71.96,71.57,71.87,26400.0,69.5393,69.7331,69.3552,69.6459,26400.0
2010-09-17 10:20:00,71.88,71.9,71.6,71.85,23900.0,69.6556,69.6749,69.3842,69.6265,23900.0
2010-09-17 10:30:00,71.81,71.83,71.6,71.74,19600.0,69.5877,69.6071,69.3842,69.5199,19600.0
2010-09-17 10:40:00,71.78,71.96,71.63,71.82,32200.0,69.5587,69.7331,69.4133,69.5974,32200.0
2010-09-17 10:50:00,71.8,71.97,71.77,71.93,7200.0,69.578,69.7428,69.549,69.704,7200.0
2010-09-17 11:00:00,71.97,72.47,71.92,72.43,16400.0,69.7428,70.2273,69.6943,70.1885,16400.0
2010-09-17 11:10:00,72.47,72.65,72.33,72.38,13800.0,70.2273,70.4017,70.0916,70.1401,13800.0
2010-09-17 11:20:00,72.38,72.47,72.27,72.3,7300.0,70.1401,70.2273,70.0335,70.0626,7300.0
2010-09-17 11:30:00,72.33,72.5,72.23,72.48,7800.0,70.0916,70.2564,69.9947,70.237,7800.0
2010-09-17 11:40:00,72.5,72.5,72.33,72.33,7500.0,70.2564,70.2564,70.0916,70.0916,7500.0
2010-09-17 11:50:00,72.32,72.67,72.32,72.42,10100.0,70.0819,70.4211,70.0819,70.1789,10100.0
2010-09-17 12:00:00,72.45,72.58,72.45,72.56,4100.0,70.2079,70.3339,70.2079,70.3145,4100.0
2010-09-17 12:10:00,72.53,72.53,72.25,72.3,5800.0,70.2855,70.2855,70.0141,70.0626,5800.0
2010-09-17 12:20:00,72.34,72.49,72.34,72.46,5200.0,70.1013,70.2467,70.1013,70.2176,5200.0
2010-09-17 12:30:00,72.48,72.64,72.43,72.61,10200.0,70.237,70.392,70.1885,70.363,10200.0
2010-09-17 12:40:00,72.57,72.57,72.3,72.4,4400.0,70.3242,70.3242,70.0626,70.1595,4400.0
2010-09-17 12:50:00,72.38,72.41,72.19,72.32,3100.0,70.1401,70.1692,69.956,70.0819,3100.0
2010-09-17 13:00:00,72.36,72.5,72.22,72.25,10500.0,70.1207,70.2564,69.985,70.0141,10500.0
2010-09-17 13:10:00,72.25,72.27,72.0,72.02,9600.0,70.0141,70.0335,69.7719,69.7912,9600.0
2010-09-17 13:20:00,72.04,72.34,72.04,72.28,5000.0,69.8106,70.1013,69.8106,70.0432,5000.0
2010-09-17 13:30:00,72.35,72.41,72.24,72.29,3600.0,70.111,70.1692,70.0044,70.0529,3600.0
2010-09-17 13:40:00,72.24,72.32,72.16,72.28,4600.0,70.0044,70.0819,69.9269,70.0432,4600.0
2010-09-17 13:50:00,72.32,72.54,72.3,72.39,5600.0,70.0819,70.2951,70.0626,70.1498,5600.0
2010-09-17 14:00:00,72.47,72.56,72.35,72.38,7800.0,70.2273,70.3145,70.111,70.1401,7800.0
2010-09-17 14:10:00,72.38,72.5,72.29,72.33,12700.0,70.1401,70.2564,70.0529,70.0916,12700.0
2010-09-17 14:20:00,72.33,72.58,72.31,72.5,12500.0,70.0916,70.3339,70.0723,70.2564,12500.0
2010-09-17 14:30:00,72.42,72.83,72.42,72.67,6200.0,70.1789,70.5762,70.1789,70.4211,6200.0
2010-09-17 14:40:00,72.67,72.74,72.62,72.73,6000.0,70.4211,70.489,70.3727,70.4793,6000.0
2010-09-17 14:50:00,72.71,72.86,72.68,72.8,13300.0,70.4599,70.6052,70.4308,70.5471,13300.0
2010-09-17 15:00:00,72.78,72.8,72.61,72.61,11300.0,70.5277,70.5471,70.363,70.363,11300.0
2010-09-17 15:10:00,72.63,72.66,72.44,72.65,16700.0,70.3824,70.4114,70.1982,70.4017,16700.0
2010-09-17 15:20:00,72.69,72.7,72.26,72.44,16400.0,70.4405,70.4502,70.0238,70.1982,16400.0
2010-09-17 15:30:00,72.45,72.7,72.23,72.27,23300.0,70.2079,70.4502,69.9947,70.0335,23300.0
2010-09-17 15:40:00,72.28,72.65,71.92,72.21,67900.0,70.0432,70.4017,69.6943,69.9754,67900.0
2010-09-17 15:50:00,72.22,72.61,72.22,72.45,96200.0,69.985,70.363,69.985,70.2079,96200.0
2010-09-20 09:30:00,71.0,73.26,71.0,72.6,19500.0,68.8028,70.9929,68.8028,70.3533,19500.0
2010-09-20 09:40:00,72.58,72.58,71.86,72.16,23300.0,70.3339,70.3339,69.6362,69.9269,23300.0
2010-09-20 09:50:00,72.08,72.4,72.08,72.37,21200.0,69.8494,70.1595,69.8494,70.1304,21200.0
2010-09-20 10:00:00,72.36,72.48,71.96,72.38,33700.0,70.1207,70.237,69.7331,70.1401,33700.0
2010-09-20 10:10:00,72.39,72.77,72.35,72.77,33700.0,70.1498,70.518,70.111,70.518,33700.0
2010-09-20 10:20:00,72.73,72.83,72.36,72.36,48900.0,70.4793,70.5762,70.1207,70.1207,48900.0
2010-09-20 10:30:00,72.26,72.5,72.26,72.5,16100.0,70.0238,70.2564,70.0238,70.2564,16100.0
2010-09-20 10:40:00,72.49,72.5,72.3,72.41,18400.0,70.2467,70.2564,70.0626,70.1692,18400.0
2010-09-20 10:50:00,72.36,72.5,72.35,72.46,14300.0,70.1207,70.2564,70.111,70.2176,14300.0
2010-09-20 11:00:00,72.47,72.58,72.18,72.3,34600.0,70.2273,70.3339,69.9463,70.0626,34600.0
2010-09-20 11:10:00,72.27,72.3,71.9,72.0,20000.0,70.0335,70.0626,69.6749,69.7719,20000.0
2010-09-20 11:20:00,72.0,72.04,71.92,71.99,18000.0,69.7719,69.8106,69.6943,69.7622,18000.0
2010-09-20 11:30:00,72.02,72.24,71.95,72.0,27000.0,69.7912,70.0044,69.7234,69.7719,27000.0
2010-09-20 11:40:00,72.0,72.0,71.7,71.9,16800.0,69.7719,69.7719,69.4811,69.6749,16800.0
2010-09-20 11:50:00,71.88,71.96,71.7,71.7,18800.0,69.6556,69.7331,69.4811,69.4811,18800.0
2010-09-20 12:00:00,71.72,71.78,71.5,71.6,22700.0,69.5005,69.5587,69.2873,69.3842,22700.0
2010-09-20 12:10:00,71.58,71.75,71.51,71.57,23600.0,69.3649,69.5296,69.297,69.3552,23600.0
2010-09-20 12:20:00,71.58,71.7,71.5,71.52,18800.0,69.3649,69.4811,69.2873,69.3067,18800.0
2010-09-20 12:30:00,71.51,71.89,71.51,71.89,21500.0,69.297,69.6653,69.297,69.6653,21500.0
2010-09-20 12:40:00,71.89,72.24,71.85,72.21,13500.0,69.6653,70.0044,69.6265,69.9754,13500.0
2010-09-20 12:50:00,72.22,72.3,72.11,72.11,13300.0,69.985,70.0626,69.8784,69.8784,13300.0
2010-09-20 13:00:00,72.15,72.27,72.09,72.27,5700.0,69.9172,70.0335,69.8591,70.0335,5700.0
2010-09-20 13:10:00,72.26,72.26,72.01,72.24,7700.0,70.0238,70.0238,69.7815,70.0044,7700.0
2010-09-20 13:20:00,72.2,72.25,72.12,72.25,8600.0,69.9657,70.0141,69.8881,70.0141,8600.0
2010-09-20 13:30:00,72.23,72.46,72.13,72.34,7900.0,69.9947,70.2176,69.8978,70.1013,7900.0
2010-09-20 13:40:00,72.35,72.45,72.32,72.32,5700.0,70.111,70.2079,70.0819,70.0819,5700.0
2010-09-20 13:50:00,72.35,72.45,72.19,72.35,8900.0,70.111,70.2079,69.956,70.111,8900.0
2010-09-20 14:00:00,72.41,72.46,72.31,72.35,13400.0,70.1692,70.2176,70.0723,70.111,13400.0
2010-09-20 14:10:00,72.34,72.46,72.26,72.46,10600.0,70.1013,70.2176,70.0238,70.2176,10600.0
2010-09-20 14:20:00,72.41,72.45,72.3,72.39,9300.0,70.1692,70.2079,70.0626,70.1498,9300.0
2010-09-20 14:30:00,72.39,72.5,72.33,72.48,17700.0,70.1498,70.2564,70.0916,70.237,17700.0
2010-09-20 14:40:00,72.49,72.5,72.41,72.48,17800.0,70.2467,70.2564,70.1692,70.237,17800.0
2010-09-20 14:50:00,72.46,72.5,72.35,72.38,20200.0,70.2176,70.2564,70.111,70.1401,20200.0
2010-09-20 15:00:00,72.42,72.6,72.34,72.41,22800.0,70.1789,70.3533,70.1013,70.1692,22800.0
2010-09-20 15:10:00,72.4,72.5,72.27,72.5,15200.0,70.1595,70.2564,70.0335,70.2564,15200.0
2010-09-20 15:20:00,72.49,72.5,72.38,72.4,32500.0,70.2467,70.2564,70.1401,70.1595,32500.0
2010-09-20 15:30:00,72.41,72.51,72.41,72.5,21800.0,70.1692,70.2661,70.1692,70.2564,21800.0
2010-09-20 15:40:00,72.49,72.73,72.46,72.64,26200.0,70.2467,70.4793,70.2176,70.392,26200.0
2010-09-20 15:50:00,72.64,72.93,72.64,72.79,24600.0,70.392,70.6731,70.392,70.5374,24600.0
2010-09-21 09:30:00,72.6,73.38,72.6,73.25,8500.0,70.3533,71.1091,70.3533,70.9832,8500.0
2010-09-21 09:40:00,73.16,73.34,72.82,73.14,15200.0,70.896,71.0704,70.5665,70.8766,15200.0
2010-09-21 09:50:00,73.31,73.35,73.05,73.26,6000.0,71.0413,71.0801,70.7894,70.9929,6000.0
2010-09-21 10:00:00,73.26,73.38,73.14,73.34,3400.0,70.9929,71.1091,70.8766,71.0704,3400.0
2010-09-21 10:10:00,73.31,73.62,73.31,73.62,8000.0,71.0413,71.3417,71.0413,71.3417,8000.0
2010-09-21 10:20:00,73.7,73.8,73.37,73.42,13300.0,71.4192,71.5161,71.0995,71.1479,13300.0
2010-09-21 10:30:00,73.46,73.46,73.01,73.01,26100.0,71.1867,71.1867,70.7506,70.7506,26100.0
2010-09-21 10:40:00,73.04,73.08,72.7,72.79,13300.0,70.7797,70.8184,70.4502,70.5374,13300.0
2010-09-21 10:50:00,72.81,72.85,72.6,72.6,9300.0,70.5568,70.5955,70.3533,70.3533,9300.0
2010-09-21 11:00:00,72.64,72.85,72.6,72.85,6100.0,70.392,70.5955,70.3533,70.5955,6100.0
2010-09-21 11:10:00,72.9,72.98,72.62,72.62,10600.0,70.644,70.7215,70.3727,70.3727,10600.0
2010-09-21 11:20:00,72.67,72.72,72.16,72.36,31900.0,70.4211,70.4696,69.9269,70.1207,31900.0
2010-09-21 11:30:00,72.33,72.41,72.17,72.19,10200.0,70.0916,70.1692,69.9366,69.956,10200.0
2010-09-21 11:40:00,72.19,72.41,72.19,72.37,8900.0,69.956,70.1692,69.956,70.1304,8900.0
2010-09-21 11:50:00,72.38,72.4,72.08,72.27,14300.0,70.1401,70.1595,69.8494,70.0335,14300.0
2010-09-21 12:00:00,72.22,72.41,72.22,72.41,10100.0,69.985,70.1692,69.985,70.1692,10100.0
2010-09-21 12:10:00,72.4,72.41,72.1,72.28,23300.0,70.1595,70.1692,69.8688,70.0432,23300.0
2010-09-21 12:20:00,72.28,72.42,72.28,72.33,10300.0,70.0432,70.1789,70.0432,70.0916,10300.0
2010-09-21 12:30:00,72.3,72.39,72.17,72.17,9500.0,70.0626,70.1498,69.9366,69.9366,9500.0
2010-09-21 12:40:00,72.23,72.41,72.22,72.37,6600.0,69.9947,70.1692,69.985,70.1304,6600.0
2010-09-21 12:50:00,72.34,72.4,72.23,72.24,10100.0,70.1013,70.1595,69.9947,70.0044,10100.0
2010-09-21 13:00:00,72.22,72.25,71.91,72.05,16400.0,69.985,70.0141,69.6846,69.8203,16400.0
2010-09-21 13:10:00,72.07,72.24,72.05,72.23,5400.0,69.8397,70.0044,69.8203,69.9947,5400.0
2010-09-21 13:20:00,72.21,72.22,71.75,71.96,20900.0,69.9754,69.985,69.5296,69.7331,20900.0
2010-09-21 13:30:00,71.95,71.95,71.6,71.86,18400.0,69.7234,69.7234,69.3842,69.6362,18400.0
2010-09-21 13:40:00,71.85,71.85,71.42,71.71,21600.0,69.6265,69.6265,69.2098,69.4908,21600.0
2010-09-21 13:50:00,71.75,72.04,71.65,72.03,8200.0,69.5296,69.8106,69.4327,69.8009,8200.0
2010-09-21 14:00:00,72.03,72.25,72.01,72.01,14400.0,69.8009,70.0141,69.7815,69.7815,14400.0
2010-09-21 14:10:00,72.01,72.67,71.8,72.52,11400.0,69.7815,70.4211,69.578,70.2758,11400.0
2010-09-21 14:20:00,72.59,72.62,72.21,72.55,11000.0,70.3436,70.3727,69.9754,70.3048,11000.0
2010-09-21 14:30:00,72.51,72.9,72.36,72.74,15600.0,70.2661,70.644,70.1207,70.489,15600.0
2010-09-21 14:40:00,72.74,72.75,72.48,72.7,8300.0,70.489,70.4986,70.237,70.4502,8300.0
2010-09-21 14:50:00,72.64,72.65,72.28,72.39,11500.0,70.392,70.4017,70.0432,70.1498,11500.0
2010-09-21 15:00:00,72.42,72.67,72.35,72.66,9300.0,70.1789,70.4211,70.111,70.4114,9300.0
2010-09-21 15:10:00,72.64,72.67,72.35,72.67,10800.0,70.392,70.4211,70.111,70.4211,10800.0
2010-09-21 15:20:00,72.64,72.71,72.25,72.53,14100.0,70.392,70.4599,70.0141,70.2855,14100.0
2010-09-21 15:30:00,72.54,72.54,71.85,72.27,30700.0,70.2951,70.2951,69.6265,70.0335,30700.0
2010-09-21 15:40:00,72.26,72.42,72.2,72.38,16900.0,70.0238,70.1789,69.9657,70.1401,16900.0
2010-09-21 15:50:00,72.41,72.62,72.07,72.18,48900.0,70.1692,70.3727,69.8397,69.9463,48900.0
2010-09-22 09:30:00,72.15,72.33,71.54,72.22,9400.0,69.9172,70.0916,69.3261,69.985,9400.0
2010-09-22 09:40:00,72.29,72.29,71.99,72.05,5000.0,70.0529,70.0529,69.7622,69.8203,5000.0
2010-09-22 09:50:00,72.05,72.1,71.5,71.76,11900.0,69.8203,69.8688,69.2873,69.5393,11900.0
2010-09-22 10:00:00,71.76,71.76,71.0,71.46,24500.0,69.5393,69.5393,68.8028,69.2486,24500.0
2010-09-22 10:10:00,71.49,71.58,71.32,71.5,5800.0,69.2776,69.3649,69.1129,69.2873,5800.0
2010-09-22 10:20:00,71.42,71.71,71.24,71.34,11100.0,69.2098,69.4908,69.0354,69.1323,11100.0
2010-09-22 10:30:00,71.32,71.32,71.0,71.16,25600.0,69.1129,69.1129,68.8028,68.9578,25600.0
2010-09-22 10:40:00,71.1,71.24,71.02,71.05,18000.0,68.8997,69.0354,68.8222,68.8513,18000.0
2010-09-22 10:50:00,71.02,71.23,70.84,71.2,10000.0,68.8222,69.0257,68.6478,68.9966,10000.0
2010-09-22 11:00:00,71.18,71.24,70.85,71.06,13200.0,68.9772,69.0354,68.6574,68.8609,13200.0
2010-09-22 11:10:00,71.05,71.1,70.74,70.83,29100.0,68.8513,68.8997,68.5508,68.6381,29100.0
2010-09-22 11:20:00,70.87,70.98,70.72,70.9,8000.0,68.6768,68.7834,68.5315,68.7059,8000.0
2010-09-22 11:30:00,70.91,70.96,70.75,70.96,7900.0,68.7156,68.764,68.5605,68.764,7900.0
2010-09-22 11:40:00,70.95,70.95,70.73,70.79,16900.0,68.7543,68.7543,68.5412,68.5993,16900.0
2010-09-22 11:50:00,70.74,70.85,70.74,70.78,4700.0,68.5508,68.6574,68.5508,68.5896,4700.0
2010-09-22 12:00:00,70.83,70.87,70.74,70.76,7500.0,68.6381,68.6768,68.5508,68.5702,7500.0
2010-09-22 12:10:00,70.76,70.91,70.73,70.89,5800.0,68.5702,68.7156,68.5412,68.6962,5800.0
2010-09-22 12:20:00,70.92,70.97,70.77,70.97,9200.0,68.7253,68.7737,68.5799,68.7737,9200.0
2010-09-22 12:30:00,70.97,70.97,70.76,70.81,5900.0,68.7737,68.7737,68.5702,68.6187,5900.0
2010-09-22 12:40:00,70.8,70.89,70.75,70.78,7700.0,68.609,68.6962,68.5605,68.5896,7700.0
2010-09-22 12:50:00,70.78,70.86,70.77,70.83,2100.0,68.5896,68.6671,68.5799,68.6381,2100.0
2010-09-22 13:00:00,70.83,70.85,70.55,70.64,7900.0,68.6381,68.6574,68.3667,68.4539,7900.0
2010-09-22 13:10:00,70.64,70.73,70.52,70.69,6400.0,68.4539,68.5412,68.3377,68.5024,6400.0
2010-09-22 13:20:00,70.74,70.83,70.65,70.8,4200.0,68.5508,68.6381,68.4636,68.609,4200.0
2010-09-22 13:30:00,70.87,71.07,70.81,71.0,4300.0,68.6768,68.8706,68.6187,68.8028,4300.0
2010-09-22 13:40:00,71.04,71.07,70.9,71.01,2800.0,68.8416,68.8706,68.7059,68.8125,2800.0
2010-09-22 13:50:00,71.04,71.23,71.01,71.05,3900.0,68.8416,69.0257,68.8125,68.8513,3900.0
2010-09-22 14:00:00,71.07,71.09,70.9,71.0,6200.0,68.8706,68.89,68.7059,68.8028,6200.0
2010-09-22 14:10:00,70.95,71.0,70.87,70.87,4700.0,68.7543,68.8028,68.6768,68.6768,4700.0
2010-09-22 14:20:00,70.89,70.99,70.84,70.99,3400.0,68.6962,68.7931,68.6478,68.7931,3400.0
2010-09-22 14:30:00,70.98,71.14,70.9,71.04,17500.0,68.7834,68.9385,68.7059,68.8416,17500.0
2010-09-22 14:40:00,71.08,71.25,71.03,71.13,6600.0,68.8803,69.0451,68.8319,68.9288,6600.0
2010-09-22 14:50:00,71.0,71.25,71.0,71.13,5000.0,68.8028,69.0451,68.8028,68.9288,5000.0
2010-09-22 15:00:00,71.19,71.42,71.19,71.23,7000.0,68.9869,69.2098,68.9869,69.0257,7000.0
2010-09-22 15:10:00,71.14,71.5,71.13,71.3,8500.0,68.9385,69.2873,68.9288,69.0935,8500.0
2010-09-22 15:20:00,71.3,71.55,71.3,71.42,9900.0,69.0935,69.3358,69.0935,69.2098,9900.0
2010-09-22 15:30:00,71.41,71.57,71.19,71.32,17800.0,69.2001,69.3552,68.9869,69.1129,17800.0
2010-09-22 15:40:00,71.35,71.61,71.25,71.52,26500.0,69.142,69.3939,69.0451,69.3067,26500.0
2010-09-22 15:50:00,71.52,71.83,71.39,71.73,20500.0,69.3067,69.6071,69.1807,69.5102,20500.0
2010-09-23 09:30:00,70.75,71.24,70.74,71.14,20800.0,68.5605,69.0354,68.5508,68.9385,20800.0
2010-09-23 09:40:00,71.13,71.4,70.8,70.92,25900.0,68.9288,69.1904,68.609,68.7253,25900.0
2010-09-23 09:50:00,70.93,70.93,70.64,70.82,7000.0,68.735,68.735,68.4539,68.6284,7000.0
2010-09-23 10:00:00,70.77,71.47,70.74,71.23,8800.0,68.5799,69.2583,68.5508,69.0257,8800.0
2010-09-23 10:10:00,71.24,71.26,71.01,71.17,6900.0,69.0354,69.0548,68.8125,68.9675,6900.0
2010-09-23 10:20:00,71.13,71.4,71.05,71.37,7100.0,68.9288,69.1904,68.8513,69.1613,7100.0
2010-09-23 10:30:00,71.36,71.69,71.09,71.2,10700.0,69.1517,69.4714,68.89,68.9966,10700.0
2010-09-23 10:40:00,71.21,71.47,71.07,71.27,14500.0,69.0063,69.2583,68.8706,69.0644,14500.0
2010-09-23 10:50:00,71.22,71.44,71.13,71.16,8500.0,69.016,69.2292,68.9288,68.9578,8500.0
2010-09-23 11:00:00,71.2,71.23,70.82,71.0,20600.0,68.9966,69.0257,68.6284,68.8028,20600.0
2010-09-23 11:10:00,71.0,71.0,70.75,70.82,26100.0,68.8028,68.8028,68.5605,68.6284,26100.0
2010-09-23 11:20:00,70.93,71.28,70.84,71.28,15000.0,68.735,69.0741,68.6478,69.0741,15000.0
2010-09-23 11:30:00,71.24,71.62,71.2,71.51,9300.0,69.0354,69.4036,68.9966,69.297,9300.0
2010-09-23 11:40:00,71.61,71.8,71.45,71.61,8400.0,69.3939,69.578,69.2389,69.3939,8400.0
2010-09-23 11:50:00,71.62,71.67,71.36,71.42,9800.0,69.4036,69.4521,69.1517,69.2098,9800.0
2010-09-23 12:00:00,71.34,71.87,71.16,71.76,21100.0,69.1323,69.6459,68.9578,69.5393,21100.0
2010-09-23 12:10:00,71.8,71.85,71.61,71.72,9600.0,69.578,69.6265,69.3939,69.5005,9600.0
2010-09-23 12:20:00,71.77,71.91,71.76,71.85,9800.0,69.549,69.6846,69.5393,69.6265,9800.0
2010-09-23 12:30:00,71.86,71.9,71.69,71.75,5100.0,69.6362,69.6749,69.4714,69.5296,5100.0
2010-09-23 12:40:00,71.71,71.79,71.71,71.76,2900.0,69.4908,69.5684,69.4908,69.5393,2900.0
2010-09-23 12:50:00,71.79,71.97,71.76,71.81,6400.0,69.5684,69.7428,69.5393,69.5877,6400.0
2010-09-23 13:00:00,71.81,71.97,71.81,71.89,4300.0,69.5877,69.7428,69.5877,69.6653,4300.0
2010-09-23 13:10:00,71.89,71.95,71.73,71.82,5700.0,69.6653,69.7234,69.5102,69.5974,5700.0
2010-09-23 13:20:00,71.85,71.96,71.8,71.8,7300.0,69.6265,69.7331,69.578,69.578,7300.0
2010-09-23 13:30:00,71.79,71.83,71.7,71.8,8900.0,69.5684,69.6071,69.4811,69.578,8900.0
2010-09-23 13:40:00,71.81,71.81,71.66,71.7,9300.0,69.5877,69.5877,69.4424,69.4811,9300.0
2010-09-23 13:50:00,71.73,71.82,71.7,71.71,4000.0,69.5102,69.5974,69.4811,69.4908,4000.0
2010-09-23 14:00:00,71.71,71.82,71.58,71.75,6500.0,69.4908,69.5974,69.3649,69.5296,6500.0
2010-09-23 14:10:00,71.75,71.82,71.65,71.69,3100.0,69.5296,69.5974,69.4327,69.4714,3100.0
2010-09-23 14:20:00,71.66,71.75,71.64,71.72,4600.0,69.4424,69.5296,69.423,69.5005,4600.0
2010-09-23 14:30:00,71.72,71.83,71.72,71.76,5500.0,69.5005,69.6071,69.5005,69.5393,5500.0
2010-09-23 14:40:00,71.74,71.75,71.51,71.64,9300.0,69.5199,69.5296,69.297,69.423,9300.0
2010-09-23 14:50:00,71.65,71.65,71.4,71.43,14500.0,69.4327,69.4327,69.1904,69.2195,14500.0
2010-09-23 15:00:00,71.39,71.43,71.08,71.08,14300.0,69.1807,69.2195,68.8803,68.8803,14300.0
2010-09-23 15:10:00,71.17,71.26,70.84,70.9,16200.0,68.9675,69.0548,68.6478,68.7059,16200.0
2010-09-23 15:20:00,70.9,70.91,70.66,70.66,21100.0,68.7059,68.7156,68.4733,68.4733,21100.0
2010-09-23 15:30:00,70.6,70.94,70.5,70.87,13700.0,68.4152,68.7447,68.3183,68.6768,13700.0
2010-09-23 15:40:00,70.83,71.02,70.75,70.86,14900.0,68.6381,68.8222,68.5605,68.6671,14900.0
2010-09-23 15:50:00,70.81,71.0,70.69,70.86,29500.0,68.6187,68.8028,68.5024,68.6671,29500.0
2010-09-24 09:30:00,72.05,73.0,72.05,72.63,22000.0,69.8203,70.7409,69.8203,70.3824,22000.0
2010-09-24 09:40:00,72.64,72.89,72.48,72.53,6700.0,70.392,70.6343,70.237,70.2855,6700.0
2010-09-24 09:50:00,72.47,72.47,71.81,72.0,20700.0,70.2273,70.2273,69.5877,69.7719,20700.0
2010-09-24 10:00:00,71.99,72.29,71.77,72.0,16100.0,69.7622,70.0529,69.549,69.7719,16100.0
2010-09-24 10:10:00,72.0,72.2,71.95,72.03,17500.0,69.7719,69.9657,69.7234,69.8009,17500.0
2010-09-24 10:20:00,72.09,72.28,71.94,72.0,11100.0,69.8591,70.0432,69.7137,69.7719,11100.0
2010-09-24 10:30:00,72.07,72.1,71.77,71.93,7200.0,69.8397,69.8688,69.549,69.704,7200.0
2010-09-24 10:40:00,72.05,72.23,71.84,71.92,8700.0,69.8203,69.9947,69.6168,69.6943,8700.0
2010-09-24 10:50:00,72.06,72.06,71.95,71.95,4200.0,69.83,69.83,69.7234,69.7234,4200.0
2010-09-24 11:00:00,71.95,72.31,71.84,72.25,11000.0,69.7234,70.0723,69.6168,70.0141,11000.0
2010-09-24 11:10:00,72.29,72.29,72.12,72.2,5300.0,70.0529,70.0529,69.8881,69.9657,5300.0
2010-09-24 11:20:00,72.32,72.32,72.05,72.13,4500.0,70.0819,70.0819,69.8203,69.8978,4500.0
2010-09-24 11:30:00,72.18,72.32,72.08,72.25,11400.0,69.9463,70.0819,69.8494,70.0141,11400.0
2010-09-24 11:40:00,72.17,72.24,72.07,72.21,9600.0,69.9366,70.0044,69.8397,69.9754,9600.0
2010-09-24 11:50:00,72.22,72.49,72.18,72.44,7600.0,69.985,70.2467,69.9463,70.1982,7600.0
2010-09-24 12:00:00,72.42,72.46,72.28,72.35,9700.0,70.1789,70.2176,70.0432,70.111,9700.0
2010-09-24 12:10:00,72.4,72.54,72.4,72.52,9400.0,70.1595,70.2951,70.1595,70.2758,9400.0
2010-09-24 12:20:00,72.5,72.63,72.38,72.63,8300.0,70.2564,70.3824,70.1401,70.3824,8300.0
2010-09-24 12:30:00,72.67,72.68,72.47,72.67,7800.0,70.4211,70.4308,70.2273,70.4211,7800.0
2010-09-24 12:40:00,72.67,72.78,72.56,72.7,6900.0,70.4211,70.5277,70.3145,70.4502,6900.0
2010-09-24 12:50:00,72.71,72.72,72.6,72.66,2700.0,70.4599,70.4696,70.3533,70.4114,2700.0
2010-09-24 13:00:00,72.7,72.76,72.53,72.58,3300.0,70.4502,70.5083,70.2855,70.3339,3300.0
2010-09-24 13:10:00,72.56,72.76,72.56,72.72,3900.0,70.3145,70.5083,70.3145,70.4696,3900.0
2010-09-24 13:20:00,72.73,72.73,72.61,72.68,8700.0,70.4793,70.4793,70.363,70.4308,8700.0
2010-09-24 13:30:00,72.65,72.79,72.56,72.68,11500.0,70.4017,70.5374,70.3145,70.4308,11500.0
2010-09-24 13:40:00,72.67,72.7,72.29,72.52,9100.0,70.4211,70.4502,70.0529,70.2758,9100.0
2010-09-24 13:50:00,72.59,72.59,72.35,72.35,3000.0,70.3436,70.3436,70.111,70.111,3000.0
2010-09-24 14:00:00,72.46,72.5,72.14,72.14,9800.0,70.2176,70.2564,69.9075,69.9075,9800.0
2010-09-24 14:10:00,72.15,72.25,72.1,72.21,5700.0,69.9172,70.0141,69.8688,69.9754,5700.0
2010-09-24 14:20:00,72.25,72.25,72.2,72.25,14000.0,70.0141,70.0141,69.9657,70.0141,14000.0
2010-09-24 14:30:00,72.24,72.26,72.15,72.17,11800.0,70.0044,70.0238,69.9172,69.9366,11800.0
2010-09-24 14:40:00,72.2,72.23,72.09,72.09,9800.0,69.9657,69.9947,69.8591,69.8591,9800.0
2010-09-24 14:50:00,72.11,72.11,71.85,71.86,17400.0,69.8784,69.8784,69.6265,69.6362,17400.0
2010-09-24 15:00:00,71.85,72.0,71.72,71.94,21700.0,69.6265,69.7719,69.5005,69.7137,21700.0
2010-09-24 15:10:00,71.92,71.94,71.57,71.64,34500.0,69.6943,69.7137,69.3552,69.423,34500.0
2010-09-24 15:20:00,71.66,71.68,71.36,71.44,22600.0,69.4424,69.4618,69.1517,69.2292,22600.0
2010-09-24 15:30:00,71.44,71.83,71.42,71.83,22900.0,69.2292,69.6071,69.2098,69.6071,22900.0
2010-09-24 15:40:00,71.8,71.99,71.7,71.76,16400.0,69.578,69.7622,69.4811,69.5393,16400.0
2010-09-24 15:50:00,71.79,71.91,71.65,71.86,21100.0,69.5684,69.6846,69.4327,69.6362,21100.0
2010-09-27 09:30:00,72.74,73.75,72.12,73.15,65400.0,70.489,71.4677,69.8881,70.8863,65400.0
2010-09-27 09:40:00,73.19,73.48,72.75,73.14,28900.0,70.925,71.2061,70.4986,70.8766,28900.0
2010-09-27 09:50:00,73.09,73.72,73.09,73.51,31800.0,70.8281,71.4386,70.8281,71.2351,31800.0
2010-09-27 10:00:00,73.53,75.02,73.37,74.88,109000.0,71.2545,72.6984,71.0995,72.5627,109000.0
2010-09-27 10:10:00,74.87,74.95,74.36,74.73,80100.0,72.553,72.6306,72.0588,72.4174,80100.0
2010-09-27 10:20:00,74.69,75.8,74.66,75.71,155300.0,72.3786,73.4543,72.3495,73.367,155300.0
2010-09-27 10:30:00,75.69,76.25,75.48,76.01,90500.0,73.3477,73.8903,73.1442,73.6578,90500.0
2010-09-27 10:40:00,75.95,76.35,75.75,76.18,42200.0,73.5996,73.9872,73.4058,73.8225,42200.0
2010-09-27 10:50:00,76.15,76.75,76.12,76.68,40900.0,73.7934,74.3749,73.7644,74.307,40900.0
2010-09-27 11:00:00,76.67,76.74,75.8,75.91,38300.0,74.2973,74.3652,73.4543,73.5609,38300.0
2010-09-27 11:10:00,75.87,76.28,75.71,75.81,32600.0,73.5221,73.9194,73.367,73.4639,32600.0
2010-09-27 11:20:00,75.77,75.96,75.64,75.74,28700.0,73.4252,73.6093,73.2992,73.3961,28700.0
2010-09-27 11:30:00,75.78,75.97,75.6,75.74,23500.0,73.4349,73.619,73.2604,73.3961,23500.0
2010-09-27 11:40:00,75.65,75.75,75.6,75.73,22900.0,73.3089,73.4058,73.2604,73.3864,22900.0
2010-09-27 11:50:00,75.66,75.68,75.44,75.55,15200.0,73.3186,73.338,73.1054,73.212,15200.0
2010-09-27 12:00:00,75.55,75.74,75.55,75.62,18100.0,73.212,73.3961,73.212,73.2798,18100.0
2010-09-27 12:10:00,75.63,75.66,75.35,75.43,19700.0,73.2895,73.3186,73.0182,73.0957,19700.0
2010-09-27 12:20:00,75.43,75.53,75.13,75.46,18600.0,73.0957,73.1926,72.805,73.1248,18600.0
2010-09-27 12:30:00,75.42,75.46,75.27,75.4,8500.0,73.086,73.1248,72.9407,73.0666,8500.0
2010-09-27 12:40:00,75.44,75.53,75.4,75.53,13200.0,73.1054,73.1926,73.0666,73.1926,13200.0
2010-09-27 12:50:00,75.53,75.53,75.41,75.51,11500.0,73.1926,73.1926,73.0763,73.1732,11500.0
2010-09-27 13:00:00,75.46,75.56,75.39,75.52,15700.0,73.1248,73.2217,73.0569,73.1829,15700.0
2010-09-27 13:10:00,75.5,75.61,75.31,75.61,11400.0,73.1635,73.2701,72.9794,73.2701,11400.0
2010-09-27 13:20:00,75.62,76.06,75.46,76.06,21100.0,73.2798,73.7062,73.1248,73.7062,21100.0
2010-09-27 13:30:00,76.03,76.39,76.0,76.38,16800.0,73.6771,74.026,73.6481,74.0163,16800.0
2010-09-27 13:40:00,76.28,76.39,76.07,76.18,21400.0,73.9194,74.026,73.7159,73.8225,21400.0
2010-09-27 13:50:00,76.17,76.29,76.14,76.2,21500.0,73.8128,73.9291,73.7837,73.8419,21500.0
2010-09-27 14:00:00,76.2,76.24,76.13,76.17,29200.0,73.8419,73.8806,73.774,73.8128,29200.0
2010-09-27 14:10:00,76.15,76.29,76.08,76.17,47100.0,73.7934,73.9291,73.7256,73.8128,47100.0
2010-09-27 14:20:00,76.2,76.3,76.12,76.19,17200.0,73.8419,73.9388,73.7644,73.8322,17200.0
2010-09-27 14:30:00,76.19,76.22,76.01,76.14,27800.0,73.8322,73.8613,73.6578,73.7837,27800.0
2010-09-27 14:40:00,76.19,76.19,76.07,76.18,18500.0,73.8322,73.8322,73.7159,73.8225,18500.0
2010-09-27 14:50:00,76.2,76.2,75.62,75.66,21600.0,73.8419,73.8419,73.2798,73.3186,21600.0
2010-09-27 15:00:00,75.67,75.71,75.47,75.48,36200.0,73.3283,73.367,73.1345,73.1442,36200.0
2010-09-27 15:10:00,75.49,75.56,75.19,75.35,55300.0,73.1538,73.2217,72.8631,73.0182,55300.0
2010-09-27 15:20:00,75.4,75.51,75.29,75.33,23400.0,73.0666,73.1732,72.96,72.9988,23400.0
2010-09-27 15:30:00,75.4,75.46,75.03,75.12,23200.0,73.0666,73.1248,72.7081,72.7953,23200.0
2010-09-27 15:40:00,75.04,75.38,74.9,75.04,40400.0,72.7178,73.0473,72.5821,72.7178,40400.0
2010-09-27 15:50:00,75.02,75.16,74.88,75.08,42000.0,72.6984,72.8341,72.5627,72.7565,42000.0
2010-09-28 09:30:00,76.81,76.81,75.2,75.3,88600.0,74.433,74.433,72.8728,72.9697,88600.0
2010-09-28 09:40:00,75.3,75.4,73.0,73.07,105400.0,72.9697,73.0666,70.7409,70.8087,105400.0
2010-09-28 09:50:00,73.06,73.81,72.84,73.66,65600.0,70.799,71.5258,70.5859,71.3805,65600.0
2010-09-28 10:00:00,73.56,73.67,72.84,73.02,67900.0,71.2836,71.3902,70.5859,70.7603,67900.0
2010-09-28 10:10:00,73.05,73.37,72.59,73.37,47800.0,70.7894,71.0995,70.3436,71.0995,47800.0
2010-09-28 10:20:00,73.36,74.14,73.1,74.14,62700.0,71.0898,71.8456,70.8378,71.8456,62700.0
2010-09-28 10:30:00,74.02,74.83,74.02,74.69,46200.0,71.7293,72.5143,71.7293,72.3786,46200.0
2010-09-28 10:40:00,74.62,74.91,74.5,74.73,23800.0,72.3108,72.5918,72.1945,72.4174,23800.0
2010-09-28 10:50:00,74.75,75.05,74.6,75.01,28100.0,72.4367,72.7275,72.2914,72.6887,28100.0
2010-09-28 11:00:00,75.0,75.19,74.05,74.16,40000.0,72.679,72.8631,71.7584,71.865,40000.0
2010-09-28 11:10:00,74.28,74.79,74.1,74.79,19300.0,71.9813,72.4755,71.8069,72.4755,19300.0
2010-09-28 11:20:00,74.82,74.99,74.75,74.78,15600.0,72.5046,72.6693,72.4367,72.4658,15600.0
2010-09-28 11:30:00,74.8,74.81,74.39,74.47,18200.0,72.4852,72.4949,72.0879,72.1654,18200.0
2010-09-28 11:40:00,74.46,74.62,74.34,74.55,10200.0,72.1557,72.3108,72.0394,72.2429,10200.0
2010-09-28 11:50:00,74.46,74.67,74.25,74.57,6400.0,72.1557,72.3592,71.9522,72.2623,6400.0
2010-09-28 12:00:00,74.56,74.56,74.03,74.3,6600.0,72.2526,72.2526,71.739,72.0007,6600.0
2010-09-28 12:10:00,74.29,74.51,74.11,74.49,7000.0,71.991,72.2042,71.8166,72.1848,7000.0
2010-09-28 12:20:00,74.71,74.82,74.36,74.53,15100.0,72.398,72.5046,72.0588,72.2236,15100.0
2010-09-28 12:30:00,74.59,74.62,74.39,74.53,5300.0,72.2817,72.3108,72.0879,72.2236,5300.0
2010-09-28 12:40:00,74.56,74.76,74.53,74.63,13300.0,72.2526,72.4464,72.2236,72.3205,13300.0
2010-09-28 12:50:00,74.61,74.74,74.52,74.74,5500.0,72.3011,72.4271,72.2139,72.4271,5500.0
2010-09-28 13:00:00,74.8,74.82,74.32,74.39,7500.0,72.4852,72.5046,72.0201,72.0879,7500.0
2010-09-28 13:10:00,74.41,74.66,74.4,74.63,4600.0,72.1073,72.3495,72.0976,72.3205,4600.0
2010-09-28 13:20:00,74.64,74.7,74.53,74.6,9400.0,72.3302,72.3883,72.2236,72.2914,9400.0
2010-09-28 13:30:00,74.62,74.71,74.47,74.68,10700.0,72.3108,72.398,72.1654,72.3689,10700.0
2010-09-28 13:40:00,74.68,74.72,74.57,74.66,20000.0,72.3689,72.4077,72.2623,72.3495,20000.0
2010-09-28 13:50:00,74.7,74.84,74.67,74.8,11500.0,72.3883,72.524,72.3592,72.4852,11500.0
2010-09-28 14:00:00,74.78,74.85,74.61,74.84,26000.0,72.4658,72.5337,72.3011,72.524,26000.0
2010-09-28 14:10:00,74.81,75.0,74.81,75.0,48700.0,72.4949,72.679,72.4949,72.679,48700.0
2010-09-28 14:20:00,74.95,75.0,74.85,74.85,21200.0,72.6306,72.679,72.5337,72.5337,21200.0
2010-09-28 14:30:00,74.85,74.99,74.75,74.92,21700.0,72.5337,72.6693,72.4367,72.6015,21700.0
2010-09-28 14:40:00,74.94,74.99,74.62,74.75,17300.0,72.6209,72.6693,72.3108,72.4367,17300.0
2010-09-28 14:50:00,74.76,74.9,74.62,74.78,15900.0,72.4464,72.5821,72.3108,72.4658,15900.0
2010-09-28 15:00:00,74.72,75.06,74.71,75.04,23400.0,72.4077,72.7372,72.398,72.7178,23400.0
2010-09-28 15:10:00,75.04,75.07,74.72,75.03,17900.0,72.7178,72.7468,72.4077,72.7081,17900.0
2010-09-28 15:20:00,75.01,75.04,74.91,74.98,20800.0,72.6887,72.7178,72.5918,72.6596,20800.0
2010-09-28 15:30:00,75.0,75.07,74.85,74.97,24700.0,72.679,72.7468,72.5337,72.6499,24700.0
2010-09-28 15:40:00,75.0,75.25,74.89,75.18,38200.0,72.679,72.9213,72.5724,72.8534,38200.0
2010-09-28 15:50:00,75.18,75.19,74.84,74.85,53300.0,72.8534,72.8631,72.524,72.5337,53300.0
2010-09-29 09:30:00,74.93,75.33,74.8,74.85,29700.0,72.6112,72.9988,72.4852,72.5337,29700.0
2010-09-29 09:40:00,74.89,75.5,74.6,74.6,29200.0,72.5724,73.1635,72.2914,72.2914,29200.0
2010-09-29 09:50:00,74.6,74.79,74.28,74.66,28300.0,72.2914,72.4755,71.9813,72.3495,28300.0
2010-09-29 10:00:00,74.87,75.15,74.77,74.91,40900.0,72.553,72.8244,72.4561,72.5918,40900.0
2010-09-29 10:10:00,75.0,75.1,74.35,74.58,13200.0,72.679,72.7759,72.0491,72.272,13200.0
2010-09-29 10:20:00,74.64,74.93,74.41,74.89,13200.0,72.3302,72.6112,72.1073,72.5724,13200.0
2010-09-29 10:30:00,74.85,74.98,74.58,74.98,5500.0,72.5337,72.6596,72.272,72.6596,5500.0
2010-09-29 10:40:00,74.86,75.05,74.73,74.99,12100.0,72.5433,72.7275,72.4174,72.6693,12100.0
2010-09-29 10:50:00,75.0,75.04,74.78,75.04,5600.0,72.679,72.7178,72.4658,72.7178,5600.0
2010-09-29 11:00:00,75.0,75.17,74.98,75.11,7200.0,72.679,72.8438,72.6596,72.7856,7200.0
2010-09-29 11:10:00,75.11,75.23,74.99,75.12,5800.0,72.7856,72.9019,72.6693,72.7953,5800.0
2010-09-29 11:20:00,75.2,75.24,75.08,75.1,4600.0,72.8728,72.9116,72.7565,72.7759,4600.0
2010-09-29 11:30:00,75.06,75.26,75.05,75.2,9400.0,72.7372,72.931,72.7275,72.8728,9400.0
2010-09-29 11:40:00,75.23,75.23,75.1,75.18,6400.0,72.9019,72.9019,72.7759,72.8534,6400.0
2010-09-29 11:50:00,75.18,75.29,74.99,74.99,14900.0,72.8534,72.96,72.6693,72.6693,14900.0
2010-09-29 12:00:00,75.15,75.18,74.66,75.16,7900.0,72.8244,72.8534,72.3495,72.8341,7900.0
2010-09-29 12:10:00,75.15,75.25,75.02,75.11,3900.0,72.8244,72.9213,72.6984,72.7856,3900.0
2010-09-29 12:20:00,75.12,75.27,75.02,75.18,11300.0,72.7953,72.9407,72.6984,72.8534,11300.0
2010-09-29 12:30:00,75.12,75.16,74.9,75.15,5000.0,72.7953,72.8341,72.5821,72.8244,5000.0
2010-09-29 12:40:00,75.15,75.15,74.66,74.9,6000.0,72.8244,72.8244,72.3495,72.5821,6000.0
2010-09-29 12:50:00,74.89,75.15,74.89,75.14,4500.0,72.5724,72.8244,72.5724,72.8147,4500.0
2010-09-29 13:00:00,75.09,75.21,74.89,74.99,6400.0,72.7662,72.8825,72.5724,72.6693,6400.0
2010-09-29 13:10:00,74.99,75.16,74.93,75.13,5200.0,72.6693,72.8341,72.6112,72.805,5200.0
2010-09-29 13:20:00,75.16,75.16,75.05,75.08,3200.0,72.8341,72.8341,72.7275,72.7565,3200.0
2010-09-29 13:30:00,75.09,75.14,74.91,75.02,6600.0,72.7662,72.8147,72.5918,72.6984,6600.0
2010-09-29 13:40:00,75.02,75.14,74.99,74.99,6600.0,72.6984,72.8147,72.6693,72.6693,6600.0
2010-09-29 13:50:00,75.0,75.14,75.0,75.1,6600.0,72.679,72.8147,72.679,72.7759,6600.0
2010-09-29 14:00:00,75.1,75.13,75.04,75.13,5500.0,72.7759,72.805,72.7178,72.805,5500.0
2010-09-29 14:10:00,75.1,75.13,74.97,74.97,12800.0,72.7759,72.805,72.6499,72.6499,12800.0
2010-09-29 14:20:00,75.01,75.05,74.85,74.9,8700.0,72.6887,72.7275,72.5337,72.5821,8700.0
2010-09-29 14:30:00,74.9,74.99,74.84,74.99,5400.0,72.5821,72.6693,72.524,72.6693,5400.0
2010-09-29 14:40:00,75.11,75.13,74.99,75.08,5500.0,72.7856,72.805,72.6693,72.7565,5500.0
2010-09-29 14:50:00,75.08,75.12,74.93,75.1,10400.0,72.7565,72.7953,72.6112,72.7759,10400.0
2010-09-29 15:00:00,75.1,75.11,74.9,74.93,9400.0,72.7759,72.7856,72.5821,72.6112,9400.0
2010-09-29 15:10:00,74.94,74.99,74.6,74.78,17600.0,72.6209,72.6693,72.2914,72.4658,17600.0
2010-09-29 15:20:00,74.83,75.02,74.77,74.95,9100.0,72.5143,72.6984,72.4561,72.6306,9100.0
2010-09-29 15:30:00,74.96,75.0,74.71,74.99,17800.0,72.6403,72.679,72.398,72.6693,17800.0
2010-09-29 15:40:00,74.99,75.14,74.84,75.12,23400.0,72.6693,72.8147,72.524,72.7953,23400.0
2010-09-29 15:50:00,75.12,75.12,74.91,75.07,18200.0,72.7953,72.7953,72.5918,72.7468,18200.0
2010-09-30 09:30:00,76.08,76.25,75.65,75.7,25900.0,73.7256,73.8903,73.3089,73.3574,25900.0
2010-09-30 09:40:00,75.69,75.85,75.5,75.69,20500.0,73.3477,73.5027,73.1635,73.3477,20500.0
2010-09-30 09:50:00,75.54,75.54,75.17,75.3,19300.0,73.2023,73.2023,72.8438,72.9697,19300.0
2010-09-30 10:00:00,75.3,75.47,74.88,75.06,23100.0,72.9697,73.1345,72.5627,72.7372,23100.0
2010-09-30 10:10:00,74.9,75.0,74.75,74.8,6500.0,72.5821,72.679,72.4367,72.4852,6500.0
2010-09-30 10:20:00,74.87,75.14,74.69,75.11,11300.0,72.553,72.8147,72.3786,72.7856,11300.0
2010-09-30 10:30:00,75.3,75.36,75.11,75.22,19400.0,72.9697,73.0279,72.7856,72.8922,19400.0
2010-09-30 10:40:00,75.22,75.3,75.0,75.09,15900.0,72.8922,72.9697,72.679,72.7662,15900.0
2010-09-30 10:50:00,75.07,75.17,74.68,74.68,9500.0,72.7468,72.8438,72.3689,72.3689,9500.0
2010-09-30 11:00:00,74.7,74.7,74.05,74.05,23400.0,72.3883,72.3883,71.7584,71.7584,23400.0
2010-09-30 11:10:00,74.08,74.25,73.8,73.9,13600.0,71.7875,71.9522,71.5161,71.6131,13600.0
2010-09-30 11:20:00,73.85,73.85,73.25,73.37,31000.0,71.5646,71.5646,70.9832,71.0995,31000.0
2010-09-30 11:30:00,73.36,73.47,73.06,73.18,16300.0,71.0898,71.1964,70.799,70.9153,16300.0
2010-09-30 11:40:00,73.17,73.54,73.12,73.54,13400.0,70.9056,71.2642,70.8572,71.2642,13400.0
2010-09-30 11:50:00,73.54,73.54,73.2,73.3,10500.0,71.2642,71.2642,70.9347,71.0316,10500.0
2010-09-30 12:00:00,73.3,73.34,72.73,72.79,21100.0,71.0316,71.0704,70.4793,70.5374,21100.0
2010-09-30 12:10:00,72.9,73.2,72.82,73.15,19200.0,70.644,70.9347,70.5665,70.8863,19200.0
2010-09-30 12:20:00,73.15,73.18,72.79,72.83,9800.0,70.8863,70.9153,70.5374,70.5762,9800.0
2010-09-30 12:30:00,72.83,73.27,72.83,73.04,10300.0,70.5762,71.0026,70.5762,70.7797,10300.0
2010-09-30 12:40:00,73.03,73.09,72.78,72.79,19100.0,70.77,70.8281,70.5277,70.5374,19100.0
2010-09-30 12:50:00,72.86,73.0,72.76,72.79,18600.0,70.6052,70.7409,70.5083,70.5374,18600.0
2010-09-30 13:00:00,72.8,73.0,72.69,72.92,23200.0,70.5471,70.7409,70.4405,70.6634,23200.0
2010-09-30 13:10:00,72.99,73.21,72.95,73.08,18600.0,70.7312,70.9444,70.6925,70.8184,18600.0
2010-09-30 13:20:00,73.1,73.45,73.0,73.45,50100.0,70.8378,71.177,70.7409,71.177,50100.0
2010-09-30 13:30:00,73.39,73.65,73.27,73.3,11400.0,71.1188,71.3708,71.0026,71.0316,11400.0
2010-09-30 13:40:00,73.25,73.38,73.19,73.3,6500.0,70.9832,71.1091,70.925,71.0316,6500.0
2010-09-30 13:50:00,73.31,73.48,73.27,73.45,5400.0,71.0413,71.2061,71.0026,71.177,5400.0
2010-09-30 14:00:00,73.48,73.59,73.32,73.44,9800.0,71.2061,71.3126,71.051,71.1673,9800.0
2010-09-30 14:10:00,73.35,73.44,73.21,73.44,24200.0,71.0801,71.1673,70.9444,71.1673,24200.0
2010-09-30 14:20:00,73.49,73.49,73.35,73.35,11900.0,71.2157,71.2157,71.0801,71.0801,11900.0
2010-09-30 14:30:00,73.37,73.45,73.22,73.25,25700.0,71.0995,71.177,70.9541,70.9832,25700.0
2010-09-30 14:40:00,73.25,73.29,73.0,73.18,33700.0,70.9832,71.0219,70.7409,70.9153,33700.0
2010-09-30 14:50:00,73.22,73.24,72.95,72.96,9000.0,70.9541,70.9735,70.6925,70.7021,9000.0
2010-09-30 15:00:00,72.96,73.25,72.95,73.18,23000.0,70.7021,70.9832,70.6925,70.9153,23000.0
2010-09-30 15:10:00,73.1,73.35,73.02,73.04,29800.0,70.8378,71.0801,70.7603,70.7797,29800.0
2010-09-30 15:20:00,73.01,73.1,72.91,73.09,16000.0,70.7506,70.8378,70.6537,70.8281,16000.0
2010-09-30 15:30:00,73.08,73.08,72.51,72.51,31800.0,70.8184,70.8184,70.2661,70.2661,31800.0
2010-09-30 15:40:00,72.52,72.55,71.39,71.99,148300.0,70.2758,70.3048,69.1807,69.7622,148300.0
2010-09-30 15:50:00,72.0,72.25,72.0,72.08,105100.0,69.7719,70.0141,69.7719,69.8494,105100.0
2010-10-01 09:30:00,73.03,73.29,72.42,72.42,47400.0,70.77,71.0219,70.1789,70.1789,47400.0
2010-10-01 09:40:00,72.53,73.17,72.42,73.03,63100.0,70.2855,70.9056,70.1789,70.77,63100.0
2010-10-01 09:50:00,73.15,73.5,72.65,73.17,28900.0,70.8863,71.2254,70.4017,70.9056,28900.0
2010-10-01 10:00:00,73.16,73.45,72.72,73.3,37000.0,70.896,71.177,70.4696,71.0316,37000.0
2010-10-01 10:10:00,73.29,73.53,73.19,73.44,23400.0,71.0219,71.2545,70.925,71.1673,23400.0
2010-10-01 10:20:00,73.19,73.23,72.47,73.06,37900.0,70.925,70.9638,70.2273,70.799,37900.0
2010-10-01 10:30:00,72.95,72.95,72.49,72.59,23300.0,70.6925,70.6925,70.2467,70.3436,23300.0
2010-10-01 10:40:00,72.58,72.8,72.49,72.6,12800.0,70.3339,70.5471,70.2467,70.3533,12800.0
2010-10-01 10:50:00,72.69,72.69,72.4,72.4,22900.0,70.4405,70.4405,70.1595,70.1595,22900.0
2010-10-01 11:00:00,72.39,72.46,71.96,72.2,29900.0,70.1498,70.2176,69.7331,69.9657,29900.0
2010-10-01 11:10:00,72.2,72.28,71.84,72.03,25000.0,69.9657,70.0432,69.6168,69.8009,25000.0
2010-10-01 11:20:00,72.02,72.16,71.83,71.98,17000.0,69.7912,69.9269,69.6071,69.7525,17000.0
2010-10-01 11:30:00,71.97,72.61,71.92,72.61,11500.0,69.7428,70.363,69.6943,70.363,11500.0
2010-10-01 11:40:00,72.62,72.75,72.6,72.68,12900.0,70.3727,70.4986,70.3533,70.4308,12900.0
2010-10-01 11:50:00,72.64,72.72,72.42,72.42,9700.0,70.392,70.4696,70.1789,70.1789,9700.0
2010-10-01 12:00:00,72.36,72.47,72.11,72.25,34900.0,70.1207,70.2273,69.8784,70.0141,34900.0
2010-10-01 12:10:00,72.09,72.09,71.75,71.96,9500.0,69.8591,69.8591,69.5296,69.7331,9500.0
2010-10-01 12:20:00,72.01,72.08,71.62,71.64,23400.0,69.7815,69.8494,69.4036,69.423,23400.0
2010-10-01 12:30:00,71.7,71.74,71.3,71.43,25800.0,69.4811,69.5199,69.0935,69.2195,25800.0
2010-10-01 12:40:00,71.34,71.87,71.25,71.87,13500.0,69.1323,69.6459,69.0451,69.6459,13500.0
2010-10-01 12:50:00,71.87,72.15,71.86,72.15,7800.0,69.6459,69.9172,69.6362,69.9172,7800.0
2010-10-01 13:00:00,72.15,72.29,71.96,72.1,4600.0,69.9172,70.0529,69.7331,69.8688,4600.0
2010-10-01 13:10:00,72.11,72.29,72.11,72.19,4300.0,69.8784,70.0529,69.8784,69.956,4300.0
2010-10-01 13:20:00,72.19,72.4,72.06,72.29,8200.0,69.956,70.1595,69.83,70.0529,8200.0
2010-10-01 13:30:00,72.25,72.26,72.01,72.02,10800.0,70.0141,70.0238,69.7815,69.7912,10800.0
2010-10-01 13:40:00,72.02,72.02,71.6,71.77,10400.0,69.7912,69.7912,69.3842,69.549,10400.0
2010-10-01 13:50:00,71.77,71.81,71.5,71.81,4500.0,69.549,69.5877,69.2873,69.5877,4500.0
2010-10-01 14:00:00,71.88,72.23,71.83,72.19,6200.0,69.6556,69.9947,69.6071,69.956,6200.0
2010-10-01 14:10:00,72.26,72.27,71.96,72.02,6600.0,70.0238,70.0335,69.7331,69.7912,6600.0
2010-10-01 14:20:00,72.01,72.18,71.95,72.0,5700.0,69.7815,69.9463,69.7234,69.7719,5700.0
2010-10-01 14:30:00,72.0,72.09,71.8,71.92,15000.0,69.7719,69.8591,69.578,69.6943,15000.0
2010-10-01 14:40:00,71.97,72.02,71.79,71.8,7000.0,69.7428,69.7912,69.5684,69.578,7000.0
2010-10-01 14:50:00,71.82,71.98,71.72,71.72,5600.0,69.5974,69.7525,69.5005,69.5005,5600.0
2010-10-01 15:00:00,71.81,72.21,71.77,71.96,10300.0,69.5877,69.9754,69.549,69.7331,10300.0
2010-10-01 15:10:00,71.95,71.99,71.76,71.78,13200.0,69.7234,69.7622,69.5393,69.5587,13200.0
2010-10-01 15:20:00,71.81,72.12,71.79,71.9,29900.0,69.5877,69.8881,69.5684,69.6749,29900.0
2010-10-01 15:30:00,71.86,72.0,71.81,71.86,12200.0,69.6362,69.7719,69.5877,69.6362,12200.0
2010-10-01 15:40:00,71.91,72.0,71.59,71.73,32100.0,69.6846,69.7719,69.3745,69.5102,32100.0
2010-10-01 15:50:00,71.73,71.79,71.26,71.35,73200.0,69.5102,69.5684,69.0548,69.142,73200.0
2010-10-04 09:30:00,71.35,71.52,68.5,68.92,250200.0,69.142,69.3067,66.3802,66.7872,250200.0
2010-10-04 09:40:00,69.05,69.75,69.0,69.3,78500.0,66.9131,67.5915,66.8647,67.1554,78500.0
2010-10-04 09:50:00,69.37,69.45,68.54,69.11,59000.0,67.2232,67.3008,66.4189,66.9713,59000.0
2010-10-04 10:00:00,69.11,69.24,68.6,69.1,51500.0,66.9713,67.0973,66.4771,66.9616,51500.0
2010-10-04 10:10:00,69.18,69.46,69.04,69.21,45200.0,67.0391,67.3105,66.9035,67.0682,45200.0
2010-10-04 10:20:00,69.27,69.32,68.79,68.85,24100.0,67.1263,67.1748,66.6612,66.7193,24100.0
2010-10-04 10:30:00,68.84,68.93,68.25,68.48,57400.0,66.7096,66.7969,66.1379,66.3608,57400.0
2010-10-04 10:40:00,68.41,68.54,67.63,67.75,89500.0,66.293,66.4189,65.5371,65.6534,89500.0
2010-10-04 10:50:00,67.74,68.15,67.42,68.02,62900.0,65.6437,66.041,65.3336,65.915,62900.0
2010-10-04 11:00:00,68.02,68.07,67.82,67.83,48900.0,65.915,65.9635,65.7212,65.7309,48900.0
2010-10-04 11:10:00,67.87,67.95,67.44,67.63,55300.0,65.7697,65.8472,65.353,65.5371,55300.0
2010-10-04 11:20:00,67.67,67.67,67.28,67.37,56400.0,65.5759,65.5759,65.1979,65.2851,56400.0
2010-10-04 11:30:00,67.42,67.81,67.35,67.75,20800.0,65.3336,65.7115,65.2658,65.6534,20800.0
2010-10-04 11:40:00,67.77,67.83,67.4,67.49,27200.0,65.6728,65.7309,65.3142,65.4014,27200.0
2010-10-04 11:50:00,67.49,67.55,66.55,66.62,100400.0,65.4014,65.4596,64.4905,64.5583,100400.0
2010-10-04 12:00:00,66.64,66.85,66.0,66.0,102500.0,64.5777,64.7812,63.9575,63.9575,102500.0
2010-10-04 12:10:00,65.99,66.81,65.88,66.79,50000.0,63.9478,64.7425,63.8412,64.7231,50000.0
2010-10-04 12:20:00,66.9,66.92,66.35,66.43,62500.0,64.8297,64.8491,64.2967,64.3742,62500.0
2010-10-04 12:30:00,66.46,66.63,66.02,66.08,61800.0,64.4033,64.568,63.9769,64.0351,61800.0
2010-10-04 12:40:00,66.09,66.24,65.65,66.15,79300.0,64.0447,64.1901,63.6184,64.1029,79300.0
2010-10-04 12:50:00,66.15,66.22,65.7,65.78,48100.0,64.1029,64.1707,63.6668,63.7443,48100.0
2010-10-04 13:00:00,65.88,66.13,65.82,65.9,37000.0,63.8412,64.0835,63.7831,63.8606,37000.0
2010-10-04 13:10:00,65.86,66.57,65.79,66.4,38600.0,63.8219,64.5099,63.754,64.3452,38600.0
2010-10-04 13:20:00,66.33,67.14,66.32,67.14,36600.0,64.2773,65.0623,64.2676,65.0623,36600.0
2010-10-04 13:30:00,67.14,67.16,66.7,66.7,53400.0,65.0623,65.0816,64.6359,64.6359,53400.0
2010-10-04 13:40:00,66.77,67.28,66.75,67.13,22600.0,64.7037,65.1979,64.6843,65.0526,22600.0
2010-10-04 13:50:00,67.07,67.37,67.07,67.37,30800.0,64.9944,65.2851,64.9944,65.2851,30800.0
2010-10-04 14:00:00,67.37,67.67,67.15,67.45,34600.0,65.2851,65.5759,65.0719,65.3627,34600.0
2010-10-04 14:10:00,67.46,67.46,66.81,66.98,46100.0,65.3723,65.3723,64.7425,64.9072,46100.0
2010-10-04 14:20:00,66.99,67.27,66.91,67.01,50100.0,64.9169,65.1882,64.8394,64.9363,50100.0
2010-10-04 14:30:00,66.89,67.01,66.7,66.95,27700.0,64.82,64.9363,64.6359,64.8781,27700.0
2010-10-04 14:40:00,66.99,67.2,66.96,67.12,22700.0,64.9169,65.1204,64.8878,65.0429,22700.0
2010-10-04 14:50:00,67.13,67.3,67.0,67.07,23600.0,65.0526,65.2173,64.9266,64.9944,23600.0
2010-10-04 15:00:00,67.04,67.53,66.87,67.51,42600.0,64.9653,65.4402,64.8006,65.4208,42600.0
2010-10-04 15:10:00,67.49,67.66,67.17,67.26,33600.0,65.4014,65.5662,65.0913,65.1785,33600.0
2010-10-04 15:20:00,67.33,67.71,67.29,67.3,31200.0,65.2464,65.6146,65.2076,65.2173,31200.0
2010-10-04 15:30:00,67.35,67.51,67.29,67.42,44100.0,65.2658,65.4208,65.2076,65.3336,44100.0
2010-10-04 15:40:00,67.38,67.72,67.05,67.18,74600.0,65.2948,65.6243,64.975,65.101,74600.0
2010-10-04 15:50:00,67.09,67.23,66.5,66.76,129000.0,65.0138,65.1495,64.4421,64.694,129000.0
2010-10-05 09:30:00,67.16,67.5,67.02,67.38,68000.0,65.0816,65.4111,64.946,65.2948,68000.0
2010-10-05 09:40:00,67.45,68.72,67.42,68.51,84900.0,65.3627,66.5934,65.3336,66.3899,84900.0
2010-10-05 09:50:00,68.5,68.69,68.0,68.04,34900.0,66.3802,66.5643,65.8956,65.9344,34900.0
2010-10-05 10:00:00,68.0,68.6,67.83,68.05,47800.0,65.8956,66.4771,65.7309,65.9441,47800.0
2010-10-05 10:10:00,68.01,68.25,67.72,68.0,35100.0,65.9053,66.1379,65.6243,65.8956,35100.0
2010-10-05 10:20:00,68.08,68.17,67.81,67.89,43700.0,65.9732,66.0604,65.7115,65.789,43700.0
2010-10-05 10:30:00,67.91,68.01,67.74,67.89,24200.0,65.8084,65.9053,65.6437,65.789,24200.0
2010-10-05 10:40:00,67.89,68.11,67.75,67.93,25700.0,65.789,66.0022,65.6534,65.8278,25700.0
2010-10-05 10:50:00,67.93,68.15,67.93,68.06,33600.0,65.8278,66.041,65.8278,65.9538,33600.0
2010-10-05 11:00:00,68.07,68.18,67.96,68.04,19900.0,65.9635,66.0701,65.8569,65.9344,19900.0
2010-10-05 11:10:00,68.03,68.14,67.96,68.09,21100.0,65.9247,66.0313,65.8569,65.9829,21100.0
2010-10-05 11:20:00,68.02,68.09,67.85,67.93,15200.0,65.915,65.9829,65.7503,65.8278,15200.0
2010-10-05 11:30:00,67.93,68.1,67.93,68.07,12400.0,65.8278,65.9925,65.8278,65.9635,12400.0
2010-10-05 11:40:00,68.1,68.29,68.05,68.13,11800.0,65.9925,66.1767,65.9441,66.0216,11800.0
2010-10-05 11:50:00,68.13,68.24,67.96,67.96,11700.0,66.0216,66.1282,65.8569,65.8569,11700.0
2010-10-05 12:00:00,68.0,68.16,67.91,68.09,11600.0,65.8956,66.0507,65.8084,65.9829,11600.0
2010-10-05 12:10:00,68.02,68.29,68.02,68.29,11200.0,65.915,66.1767,65.915,66.1767,11200.0
2010-10-05 12:20:00,68.28,68.48,68.28,68.45,22400.0,66.167,66.3608,66.167,66.3317,22400.0
2010-10-05 12:30:00,68.45,68.5,68.38,68.38,26500.0,66.3317,66.3802,66.2639,66.2639,26500.0
2010-10-05 12:40:00,68.38,68.49,68.16,68.18,40200.0,66.2639,66.3705,66.0507,66.0701,40200.0
2010-10-05 12:50:00,68.21,68.3,68.1,68.28,27800.0,66.0991,66.1864,65.9925,66.167,27800.0
2010-10-05 13:00:00,68.29,68.39,68.27,68.32,14000.0,66.1767,66.2736,66.1573,66.2057,14000.0
2010-10-05 13:10:00,68.32,68.38,68.29,68.3,15400.0,66.2057,66.2639,66.1767,66.1864,15400.0
2010-10-05 13:20:00,68.22,68.23,68.13,68.19,24600.0,66.1088,66.1185,66.0216,66.0798,24600.0
2010-10-05 13:30:00,68.18,68.22,68.12,68.16,8500.0,66.0701,66.1088,66.0119,66.0507,8500.0
2010-10-05 13:40:00,68.12,68.19,68.0,68.14,16000.0,66.0119,66.0798,65.8956,66.0313,16000.0
2010-10-05 13:50:00,68.14,68.24,68.09,68.24,19500.0,66.0313,66.1282,65.9829,66.1282,19500.0
2010-10-05 14:00:00,68.21,68.25,68.15,68.16,14800.0,66.0991,66.1379,66.041,66.0507,14800.0
2010-10-05 14:10:00,68.15,68.15,68.01,68.09,7700.0,66.041,66.041,65.9053,65.9829,7700.0
2010-10-05 14:20:00,68.07,68.22,67.98,68.19,25900.0,65.9635,66.1088,65.8763,66.0798,25900.0
2010-10-05 14:30:00,68.2,68.27,68.02,68.19,33200.0,66.0894,66.1573,65.915,66.0798,33200.0
2010-10-05 14:40:00,68.16,68.34,68.16,68.22,19100.0,66.0507,66.2251,66.0507,66.1088,19100.0
2010-10-05 14:50:00,68.2,68.44,68.1,68.37,22700.0,66.0894,66.322,65.9925,66.2542,22700.0
2010-10-05 15:00:00,68.33,68.42,68.28,68.35,42400.0,66.2154,66.3026,66.167,66.2348,42400.0
2010-10-05 15:10:00,68.37,69.0,68.37,69.0,97400.0,66.2542,66.8647,66.2542,66.8647,97400.0
2010-10-05 15:20:00,68.97,69.21,68.72,68.9,54700.0,66.8356,67.0682,66.5934,66.7678,54700.0
2010-10-05 15:30:00,68.9,69.0,68.6,68.6,72000.0,66.7678,66.8647,66.4771,66.4771,72000.0
2010-10-05 15:40:00,68.57,68.57,68.33,68.36,44400.0,66.448,66.448,66.2154,66.2445,44400.0
2010-10-05 15:50:00,68.37,68.5,67.93,68.1,75000.0,66.2542,66.3802,65.8278,65.9925,75000.0
2010-10-06 09:30:00,68.89,68.89,67.95,67.95,40000.0,66.7581,66.7581,65.8472,65.8472,40000.0
2010-10-06 09:40:00,68.02,68.14,67.34,67.66,35700.0,65.915,66.0313,65.2561,65.5662,35700.0
2010-10-06 09:50:00,67.74,67.82,67.5,67.56,23900.0,65.6437,65.7212,65.4111,65.4693,23900.0
2010-10-06 10:00:00,67.6,68.03,67.54,67.92,23800.0,65.508,65.9247,65.4499,65.8181,23800.0
2010-10-06 10:10:00,67.89,67.94,67.36,67.42,9900.0,65.789,65.8375,65.2754,65.3336,9900.0
2010-10-06 10:20:00,67.39,67.45,66.25,66.68,45800.0,65.3045,65.3627,64.1998,64.6165,45800.0
2010-10-06 10:30:00,66.69,66.77,65.66,65.83,35800.0,64.6262,64.7037,63.6281,63.7928,35800.0
2010-10-06 10:40:00,65.85,66.61,65.8,66.34,52600.0,63.8122,64.5487,63.7637,64.287,52600.0
2010-10-06 10:50:00,66.34,66.43,66.11,66.11,31900.0,64.287,64.3742,64.0641,64.0641,31900.0
2010-10-06 11:00:00,66.14,66.24,65.7,66.0,42100.0,64.0932,64.1901,63.6668,63.9575,42100.0
2010-10-06 11:10:00,65.97,66.04,65.75,65.8,17200.0,63.9285,63.9963,63.7153,63.7637,17200.0
2010-10-06 11:20:00,65.76,66.1,65.76,66.04,27900.0,63.725,64.0544,63.725,63.9963,27900.0
2010-10-06 11:30:00,66.04,66.35,65.95,66.21,19500.0,63.9963,64.2967,63.9091,64.161,19500.0
2010-10-06 11:40:00,66.25,66.32,64.24,64.69,144000.0,64.1998,64.2676,62.252,62.6881,144000.0
2010-10-06 11:50:00,64.75,64.93,64.17,64.46,68100.0,62.7462,62.9206,62.1842,62.4652,68100.0
2010-10-06 12:00:00,64.37,64.81,64.3,64.79,39200.0,62.378,62.8044,62.3101,62.785,39200.0
2010-10-06 12:10:00,64.8,64.94,64.55,64.6,18900.0,62.7947,62.9303,62.5524,62.6009,18900.0
2010-10-06 12:20:00,64.53,64.7,63.88,64.29,53500.0,62.533,62.6978,61.9031,62.3004,53500.0
2010-10-06 12:30:00,64.33,64.33,63.65,63.91,61400.0,62.3392,62.3392,61.6803,61.9322,61400.0
2010-10-06 12:40:00,63.89,64.43,63.79,64.43,25100.0,61.9128,62.4361,61.8159,62.4361,25100.0
2010-10-06 12:50:00,64.43,64.58,64.15,64.3,11800.0,62.4361,62.5815,62.1648,62.3101,11800.0
2010-10-06 13:00:00,64.23,64.27,63.84,63.84,16500.0,62.2423,62.2811,61.8644,61.8644,16500.0
2010-10-06 13:10:00,63.8,64.03,63.72,63.79,16500.0,61.8256,62.0485,61.7481,61.8159,16500.0
2010-10-06 13:20:00,63.79,64.0,63.69,63.97,22600.0,61.8159,62.0194,61.719,61.9904,22600.0
2010-10-06 13:30:00,63.99,64.55,63.94,64.48,36900.0,62.0097,62.5524,61.9613,62.4846,36900.0
2010-10-06 13:40:00,64.53,64.53,64.29,64.36,9000.0,62.533,62.533,62.3004,62.3683,9000.0
2010-10-06 13:50:00,64.36,64.43,64.0,64.34,37400.0,62.3683,62.4361,62.0194,62.3489,37400.0
2010-10-06 14:00:00,64.45,64.76,64.37,64.75,18400.0,62.4555,62.7559,62.378,62.7462,18400.0
2010-10-06 14:10:00,64.75,64.75,64.04,64.04,38500.0,62.7462,62.7462,62.0582,62.0582,38500.0
2010-10-06 14:20:00,64.1,64.13,63.89,63.99,29500.0,62.1163,62.1454,61.9128,62.0097,29500.0
2010-10-06 14:30:00,64.04,64.33,63.9,64.21,17400.0,62.0582,62.3392,61.9225,62.2229,17400.0
2010-10-06 14:40:00,64.24,64.33,64.13,64.33,19400.0,62.252,62.3392,62.1454,62.3392,19400.0
2010-10-06 14:50:00,64.3,64.31,64.09,64.23,21400.0,62.3101,62.3198,62.1066,62.2423,21400.0
2010-10-06 15:00:00,64.22,64.33,64.1,64.21,34200.0,62.2326,62.3392,62.1163,62.2229,34200.0
2010-10-06 15:10:00,64.22,64.3,64.09,64.25,30700.0,62.2326,62.3101,62.1066,62.2617,30700.0
2010-10-06 15:20:00,64.28,64.28,63.94,63.99,32200.0,62.2908,62.2908,61.9613,62.0097,32200.0
2010-10-06 15:30:00,63.99,64.0,63.7,63.79,46600.0,62.0097,62.0194,61.7287,61.8159,46600.0
2010-10-06 15:40:00,63.82,64.45,63.82,64.34,62600.0,61.845,62.4555,61.845,62.3489,62600.0
2010-10-06 15:50:00,64.41,64.47,64.04,64.3,111900.0,62.4167,62.4749,62.0582,62.3101,111900.0
2010-10-07 09:30:00,64.2,64.5,63.0,63.32,115900.0,62.2132,62.504,61.0504,61.3605,115900.0
2010-10-07 09:40:00,63.33,63.91,63.25,63.56,48000.0,61.3702,61.9322,61.2926,61.593,48000.0
2010-10-07 09:50:00,63.52,64.07,63.37,63.61,40400.0,61.5543,62.0873,61.4089,61.6415,40400.0
2010-10-07 10:00:00,63.56,63.61,63.03,63.35,87300.0,61.593,61.6415,61.0794,61.3895,87300.0
2010-10-07 10:10:00,63.37,63.91,63.05,63.91,66600.0,61.4089,61.9322,61.0988,61.9322,66600.0
2010-10-07 10:20:00,63.91,64.96,63.85,64.96,30200.0,61.9322,62.9497,61.8741,62.9497,30200.0
2010-10-07 10:30:00,64.92,65.39,64.83,65.21,36000.0,62.911,63.3664,62.8237,63.192,36000.0
2010-10-07 10:40:00,65.16,65.25,63.69,64.29,81200.0,63.1435,63.2307,61.719,62.3004,81200.0
2010-10-07 10:50:00,64.26,64.45,64.19,64.24,14000.0,62.2714,62.4555,62.2035,62.252,14000.0
2010-10-07 11:00:00,64.24,64.35,63.83,64.3,12500.0,62.252,62.3586,61.8547,62.3101,12500.0
2010-10-07 11:10:00,64.25,64.25,64.05,64.12,10500.0,62.2617,62.2617,62.0679,62.1357,10500.0
2010-10-07 11:20:00,64.05,64.52,64.01,64.2,11300.0,62.0679,62.5233,62.0291,62.2132,11300.0
2010-10-07 11:30:00,64.31,64.71,64.31,64.54,6400.0,62.3198,62.7075,62.3198,62.5427,6400.0
2010-10-07 11:40:00,64.46,64.55,64.31,64.31,4300.0,62.4652,62.5524,62.3198,62.3198,4300.0
2010-10-07 11:50:00,64.4,64.59,64.31,64.53,5800.0,62.407,62.5912,62.3198,62.533,5800.0
2010-10-07 12:00:00,64.47,64.47,64.19,64.29,8100.0,62.4749,62.4749,62.2035,62.3004,8100.0
2010-10-07 12:10:00,64.27,64.31,63.88,63.89,13800.0,62.2811,62.3198,61.9031,61.9128,13800.0
2010-10-07 12:20:00,63.94,63.99,63.57,63.68,11200.0,61.9613,62.0097,61.6027,61.7093,11200.0
2010-10-07 12:30:00,63.68,63.73,63.3,63.52,17700.0,61.7093,61.7578,61.3411,61.5543,17700.0
2010-10-07 12:40:00,63.68,63.68,63.48,63.48,7500.0,61.7093,61.7093,61.5155,61.5155,7500.0
2010-10-07 12:50:00,63.49,63.5,63.22,63.3,9200.0,61.5252,61.5349,61.2636,61.3411,9200.0
2010-10-07 13:00:00,63.26,63.74,63.22,63.74,12700.0,61.3023,61.7675,61.2636,61.7675,12700.0
2010-10-07 13:10:00,63.77,63.96,63.77,63.79,4300.0,61.7965,61.9807,61.7965,61.8159,4300.0
2010-10-07 13:20:00,63.83,63.83,63.65,63.67,6000.0,61.8547,61.8547,61.6803,61.6996,6000.0
2010-10-07 13:30:00,63.71,63.88,63.67,63.81,9900.0,61.7384,61.9031,61.6996,61.8353,9900.0
2010-10-07 13:40:00,63.83,64.06,63.82,64.03,3700.0,61.8547,62.0776,61.845,62.0485,3700.0
2010-10-07 13:50:00,64.08,64.27,63.96,64.24,13600.0,62.0969,62.2811,61.9807,62.252,13600.0
2010-10-07 14:00:00,64.14,64.25,64.05,64.18,27300.0,62.1551,62.2617,62.0679,62.1939,27300.0
2010-10-07 14:10:00,64.17,64.55,64.16,64.4,11800.0,62.1842,62.5524,62.1745,62.407,11800.0
2010-10-07 14:20:00,64.4,64.55,64.4,64.41,7800.0,62.407,62.5524,62.407,62.4167,7800.0
2010-10-07 14:30:00,64.4,64.54,64.33,64.47,6300.0,62.407,62.5427,62.3392,62.4749,6300.0
2010-10-07 14:40:00,64.46,64.5,64.34,64.5,10100.0,62.4652,62.504,62.3489,62.504,10100.0
2010-10-07 14:50:00,64.48,64.62,64.4,64.51,11000.0,62.4846,62.6202,62.407,62.5136,11000.0
2010-10-07 15:00:00,64.59,64.67,64.51,64.58,7500.0,62.5912,62.6687,62.5136,62.5815,7500.0
2010-10-07 15:10:00,64.61,64.81,64.56,64.74,14100.0,62.6105,62.8044,62.5621,62.7365,14100.0
2010-10-07 15:20:00,64.74,64.89,64.64,64.67,22600.0,62.7365,62.8819,62.6396,62.6687,22600.0
2010-10-07 15:30:00,64.67,64.82,64.5,64.8,14800.0,62.6687,62.814,62.504,62.7947,14800.0
2010-10-07 15:40:00,64.81,64.86,64.47,64.52,23600.0,62.8044,62.8528,62.4749,62.5233,23600.0
2010-10-07 15:50:00,64.5,64.61,64.39,64.5,27100.0,62.504,62.6105,62.3974,62.504,27100.0
2010-10-08 09:30:00,64.98,65.1,64.0,64.05,46200.0,62.9691,63.0854,62.0194,62.0679,46200.0
2010-10-08 09:40:00,64.06,64.29,63.67,63.78,54500.0,62.0776,62.3004,61.6996,61.8062,54500.0
2010-10-08 09:50:00,63.76,64.28,63.69,64.28,15600.0,61.7869,62.2908,61.719,62.2908,15600.0
2010-10-08 10:00:00,64.32,64.37,63.99,64.36,26000.0,62.3295,62.378,62.0097,62.3683,26000.0
2010-10-08 10:10:00,64.35,64.71,64.32,64.63,20100.0,62.3586,62.7075,62.3295,62.6299,20100.0
2010-10-08 10:20:00,64.63,64.65,64.06,64.2,18100.0,62.6299,62.6493,62.0776,62.2132,18100.0
2010-10-08 10:30:00,64.14,64.35,64.12,64.3,17900.0,62.1551,62.3586,62.1357,62.3101,17900.0
2010-10-08 10:40:00,64.35,64.4,64.01,64.08,15100.0,62.3586,62.407,62.0291,62.0969,15100.0
2010-10-08 10:50:00,64.1,64.4,64.06,64.4,7000.0,62.1163,62.407,62.0776,62.407,7000.0
2010-10-08 11:00:00,64.44,64.69,64.28,64.62,12800.0,62.4458,62.6881,62.2908,62.6202,12800.0
2010-10-08 11:10:00,64.61,65.35,64.58,65.12,29900.0,62.6105,63.3276,62.5815,63.1048,29900.0
2010-10-08 11:20:00,65.15,65.5,65.15,65.4,12200.0,63.1338,63.473,63.1338,63.3761,12200.0
2010-10-08 11:30:00,65.36,65.74,65.36,65.63,25300.0,63.3373,63.7056,63.3373,63.599,25300.0
2010-10-08 11:40:00,65.67,66.36,65.67,66.0,54100.0,63.6377,64.3064,63.6377,63.9575,54100.0
2010-10-08 11:50:00,66.01,66.18,65.89,65.92,20500.0,63.9672,64.132,63.8509,63.88,20500.0
2010-10-08 12:00:00,65.9,66.17,65.84,66.17,32000.0,63.8606,64.1223,63.8025,64.1223,32000.0
2010-10-08 12:10:00,66.19,66.25,65.95,65.96,7400.0,64.1417,64.1998,63.9091,63.9188,7400.0
2010-10-08 12:20:00,65.95,66.09,65.92,66.09,17800.0,63.9091,64.0447,63.88,64.0447,17800.0
2010-10-08 12:30:00,66.08,66.21,66.08,66.19,11100.0,64.0351,64.161,64.0351,64.1417,11100.0
2010-10-08 12:40:00,66.2,66.64,66.19,66.34,23600.0,64.1513,64.5777,64.1417,64.287,23600.0
2010-10-08 12:50:00,66.3,66.36,66.15,66.27,5200.0,64.2482,64.3064,64.1029,64.2192,5200.0
2010-10-08 13:00:00,66.26,66.26,66.14,66.17,6300.0,64.2095,64.2095,64.0932,64.1223,6300.0
2010-10-08 13:10:00,66.14,66.24,66.11,66.11,4000.0,64.0932,64.1901,64.0641,64.0641,4000.0
2010-10-08 13:20:00,66.15,66.15,65.75,65.76,27300.0,64.1029,64.1029,63.7153,63.725,27300.0
2010-10-08 13:30:00,65.78,65.78,65.55,65.59,11200.0,63.7443,63.7443,63.5215,63.5602,11200.0
2010-10-08 13:40:00,65.62,65.63,65.2,65.28,15900.0,63.5893,63.599,63.1823,63.2598,15900.0
2010-10-08 13:50:00,65.29,65.56,65.2,65.37,13900.0,63.2695,63.5311,63.1823,63.347,13900.0
2010-10-08 14:00:00,65.35,65.63,65.0,65.37,21700.0,63.3276,63.599,62.9885,63.347,21700.0
2010-10-08 14:10:00,65.32,65.65,65.29,65.53,7900.0,63.2986,63.6184,63.2695,63.5021,7900.0
2010-10-08 14:20:00,65.53,65.71,65.45,65.71,8500.0,63.5021,63.6765,63.4246,63.6765,8500.0
2010-10-08 14:30:00,65.69,65.71,65.51,65.56,12800.0,63.6571,63.6765,63.4827,63.5311,12800.0
2010-10-08 14:40:00,65.6,65.71,65.55,65.63,14800.0,63.5699,63.6765,63.5215,63.599,14800.0
2010-10-08 14:50:00,65.6,65.6,65.36,65.36,13900.0,63.5699,63.5699,63.3373,63.3373,13900.0
2010-10-08 15:00:00,65.43,65.52,65.39,65.45,7600.0,63.4052,63.4924,63.3664,63.4246,7600.0
2010-10-08 15:10:00,65.49,65.58,65.4,65.46,11800.0,63.4633,63.5505,63.3761,63.4342,11800.0
2010-10-08 15:20:00,65.46,65.59,65.42,65.46,33900.0,63.4342,63.5602,63.3955,63.4342,33900.0
2010-10-08 15:30:00,65.46,65.83,65.44,65.72,35200.0,63.4342,63.7928,63.4149,63.6862,35200.0
2010-10-08 15:40:00,65.76,65.81,65.49,65.49,24400.0,63.725,63.7734,63.4633,63.4633,24400.0
2010-10-08 15:50:00,65.53,65.6,65.33,65.33,41300.0,63.5021,63.5699,63.3083,63.3083,41300.0
2010-10-11 09:30:00,65.41,65.74,65.0,65.54,25100.0,63.3858,63.7056,62.9885,63.5118,25100.0
2010-10-11 09:40:00,65.42,65.53,64.8,65.18,67300.0,63.3955,63.5021,62.7947,63.1629,67300.0
2010-10-11 09:50:00,65.18,65.18,64.5,64.91,27900.0,63.1629,63.1629,62.504,62.9013,27900.0
2010-10-11 10:00:00,64.96,65.36,64.96,65.25,8700.0,62.9497,63.3373,62.9497,63.2307,8700.0
2010-10-11 10:10:00,65.31,65.33,65.01,65.09,12600.0,63.2889,63.3083,62.9982,63.0757,12600.0
2010-10-11 10:20:00,65.11,65.19,65.0,65.09,8400.0,63.0951,63.1726,62.9885,63.0757,8400.0
2010-10-11 10:30:00,65.13,65.14,65.09,65.14,11000.0,63.1145,63.1241,63.0757,63.1241,11000.0
2010-10-11 10:40:00,65.15,65.23,65.08,65.09,10700.0,63.1338,63.2114,63.066,63.0757,10700.0
2010-10-11 10:50:00,65.16,65.24,65.11,65.15,2000.0,63.1435,63.2211,63.0951,63.1338,2000.0
2010-10-11 11:00:00,65.12,65.23,65.09,65.17,7300.0,63.1048,63.2114,63.0757,63.1532,7300.0
2010-10-11 11:10:00,65.25,65.9,65.25,65.54,24100.0,63.2307,63.8606,63.2307,63.5118,24100.0
2010-10-11 11:20:00,65.5,65.66,65.32,65.32,8400.0,63.473,63.6281,63.2986,63.2986,8400.0
2010-10-11 11:30:00,65.27,65.48,65.19,65.23,7900.0,63.2501,63.4536,63.1726,63.2114,7900.0
2010-10-11 11:40:00,65.33,65.4,65.22,65.33,2400.0,63.3083,63.3761,63.2017,63.3083,2400.0
2010-10-11 11:50:00,65.36,65.61,65.36,65.61,5800.0,63.3373,63.5796,63.3373,63.5796,5800.0
2010-10-11 12:00:00,65.56,65.59,65.41,65.59,8600.0,63.5311,63.5602,63.3858,63.5602,8600.0
2010-10-11 12:10:00,65.56,65.63,65.5,65.51,3900.0,63.5311,63.599,63.473,63.4827,3900.0
2010-10-11 12:20:00,65.54,65.55,65.5,65.51,2700.0,63.5118,63.5215,63.473,63.4827,2700.0
2010-10-11 12:30:00,65.48,65.62,65.42,65.62,5900.0,63.4536,63.5893,63.3955,63.5893,5900.0
2010-10-11 12:40:00,65.56,65.56,65.43,65.43,2400.0,63.5311,63.5311,63.4052,63.4052,2400.0
2010-10-11 12:50:00,65.44,65.5,65.37,65.38,3800.0,63.4149,63.473,63.347,63.3567,3800.0
2010-10-11 13:00:00,65.38,65.54,65.38,65.51,2500.0,63.3567,63.5118,63.3567,63.4827,2500.0
2010-10-11 13:10:00,65.5,65.57,65.46,65.55,5400.0,63.473,63.5408,63.4342,63.5215,5400.0
2010-10-11 13:20:00,65.56,65.59,65.55,65.55,3300.0,63.5311,63.5602,63.5215,63.5215,3300.0
2010-10-11 13:30:00,65.58,65.75,65.55,65.75,8000.0,63.5505,63.7153,63.5215,63.7153,8000.0
2010-10-11 13:40:00,65.74,65.95,65.68,65.94,11800.0,63.7056,63.9091,63.6474,63.8994,11800.0
2010-10-11 13:50:00,65.85,66.0,65.84,65.99,11900.0,63.8122,63.9575,63.8025,63.9478,11900.0
2010-10-11 14:00:00,65.98,65.98,65.75,65.8,8700.0,63.9382,63.9382,63.7153,63.7637,8700.0
2010-10-11 14:10:00,65.71,65.72,65.57,65.57,8100.0,63.6765,63.6862,63.5408,63.5408,8100.0
2010-10-11 14:20:00,65.57,65.81,65.57,65.69,6000.0,63.5408,63.7734,63.5408,63.6571,6000.0
2010-10-11 14:30:00,65.7,65.75,65.63,65.72,5900.0,63.6668,63.7153,63.599,63.6862,5900.0
2010-10-11 14:40:00,65.67,65.71,65.32,65.32,9500.0,63.6377,63.6765,63.2986,63.2986,9500.0
2010-10-11 14:50:00,65.35,65.35,65.09,65.11,13900.0,63.3276,63.3276,63.0757,63.0951,13900.0
2010-10-11 15:00:00,65.12,65.24,64.98,65.13,13900.0,63.1048,63.2211,62.9691,63.1145,13900.0
2010-10-11 15:10:00,65.15,65.32,65.09,65.26,9900.0,63.1338,63.2986,63.0757,63.2404,9900.0
2010-10-11 15:20:00,65.25,65.25,65.03,65.06,7800.0,63.2307,63.2307,63.0175,63.0466,7800.0
2010-10-11 15:30:00,65.05,65.07,64.83,64.83,9000.0,63.0369,63.0563,62.8237,62.8237,9000.0
2010-10-11 15:40:00,64.76,64.93,64.59,64.86,13100.0,62.7559,62.9206,62.5912,62.8528,13100.0
2010-10-11 15:50:00,64.84,64.86,64.68,64.77,31100.0,62.8334,62.8528,62.6784,62.7656,31100.0
2010-10-12 09:30:00,62.37,62.37,60.71,60.93,339400.0,60.4399,60.4399,58.8312,59.0444,339400.0
2010-10-12 09:40:00,60.93,61.23,60.2,60.78,189400.0,59.0444,59.3351,58.337,58.8991,189400.0
2010-10-12 09:50:00,60.75,61.78,60.5,61.49,77400.0,58.87,59.8681,58.6277,59.5871,77400.0
2010-10-12 10:00:00,61.46,61.46,60.98,60.99,73200.0,59.558,59.558,59.0929,59.1026,73200.0
2010-10-12 10:10:00,60.99,61.55,60.93,61.49,75400.0,59.1026,59.6452,59.0444,59.5871,75400.0
2010-10-12 10:20:00,61.5,61.93,61.36,61.93,51200.0,59.5968,60.0135,59.4611,60.0135,51200.0
2010-10-12 10:30:00,61.82,62.18,61.81,62.14,68400.0,59.9069,60.2557,59.8972,60.217,68400.0
2010-10-12 10:40:00,62.08,62.53,62.01,62.38,68800.0,60.1588,60.5949,60.091,60.4496,68800.0
2010-10-12 10:50:00,62.39,62.45,62.03,62.4,27400.0,60.4592,60.5174,60.1104,60.4689,27400.0
2010-10-12 11:00:00,62.41,62.85,62.41,62.82,59700.0,60.4786,60.905,60.4786,60.8759,59700.0
2010-10-12 11:10:00,62.78,62.9,62.61,62.72,48900.0,60.8372,60.9535,60.6724,60.779,48900.0
2010-10-12 11:20:00,62.76,63.31,62.66,63.24,83300.0,60.8178,61.3508,60.7209,61.2829,83300.0
2010-10-12 11:30:00,63.21,63.42,63.21,63.42,79500.0,61.2539,61.4574,61.2539,61.4574,79500.0
2010-10-12 11:40:00,63.44,63.44,63.04,63.19,80200.0,61.4768,61.4768,61.0891,61.2345,80200.0
2010-10-12 11:50:00,63.16,63.37,63.08,63.27,47700.0,61.2054,61.4089,61.1279,61.312,47700.0
2010-10-12 12:00:00,63.25,63.39,63.2,63.24,20900.0,61.2926,61.4283,61.2442,61.2829,20900.0
2010-10-12 12:10:00,63.22,63.26,63.14,63.2,26400.0,61.2636,61.3023,61.186,61.2442,26400.0
2010-10-12 12:20:00,63.24,63.25,62.7,62.73,89500.0,61.2829,61.2926,60.7597,60.7887,89500.0
2010-10-12 12:30:00,62.75,62.93,62.66,62.7,28200.0,60.8081,60.9825,60.7209,60.7597,28200.0
2010-10-12 12:40:00,62.71,62.75,62.68,62.7,12700.0,60.7693,60.8081,60.7403,60.7597,12700.0
2010-10-12 12:50:00,62.74,63.17,62.69,63.02,43000.0,60.7984,61.2151,60.75,61.0698,43000.0
2010-10-12 13:00:00,63.01,63.25,63.01,63.25,31500.0,61.0601,61.2926,61.0601,61.2926,31500.0
2010-10-12 13:10:00,63.25,63.25,63.22,63.25,38900.0,61.2926,61.2926,61.2636,61.2926,38900.0
2010-10-12 13:20:00,63.22,63.66,63.22,63.63,35300.0,61.2636,61.6899,61.2636,61.6609,35300.0
2010-10-12 13:30:00,63.6,63.7,63.41,63.41,15200.0,61.6318,61.7287,61.4477,61.4477,15200.0
2010-10-12 13:40:00,63.44,63.45,63.32,63.32,21700.0,61.4768,61.4864,61.3605,61.3605,21700.0
2010-10-12 13:50:00,63.34,63.36,63.12,63.3,12800.0,61.3798,61.3992,61.1667,61.3411,12800.0
2010-10-12 14:00:00,63.26,63.77,63.18,63.69,30000.0,61.3023,61.7965,61.2248,61.719,30000.0
2010-10-12 14:10:00,63.69,64.13,63.6,64.1,27800.0,61.719,62.1454,61.6318,62.1163,27800.0
2010-10-12 14:20:00,64.1,64.14,63.91,64.0,39200.0,62.1163,62.1551,61.9322,62.0194,39200.0
2010-10-12 14:30:00,63.95,64.0,63.7,63.95,30900.0,61.971,62.0194,61.7287,61.971,30900.0
2010-10-12 14:40:00,63.94,64.39,63.93,64.22,30200.0,61.9613,62.3974,61.9516,62.2326,30200.0
2010-10-12 14:50:00,64.21,64.67,64.2,64.62,35700.0,62.2229,62.6687,62.2132,62.6202,35700.0
2010-10-12 15:00:00,64.62,64.72,64.34,64.72,29000.0,62.6202,62.7171,62.3489,62.7171,29000.0
2010-10-12 15:10:00,64.71,65.23,64.64,64.97,79200.0,62.7075,63.2114,62.6396,62.9594,79200.0
2010-10-12 15:20:00,64.99,65.39,64.88,65.25,54700.0,62.9788,63.3664,62.8722,63.2307,54700.0
2010-10-12 15:30:00,65.26,65.28,64.86,64.96,123300.0,63.2404,63.2598,62.8528,62.9497,123300.0
2010-10-12 15:40:00,64.96,65.03,64.85,64.87,111500.0,62.9497,63.0175,62.8431,62.8625,111500.0
2010-10-12 15:50:00,64.86,64.91,64.56,64.7,112500.0,62.8528,62.9013,62.5621,62.6978,112500.0
2010-10-13 09:30:00,65.0,65.21,64.77,64.98,46700.0,62.9885,63.192,62.7656,62.9691,46700.0
2010-10-13 09:40:00,64.96,65.13,64.05,64.98,46400.0,62.9497,63.1145,62.0679,62.9691,46400.0
2010-10-13 09:50:00,64.95,65.03,64.62,64.81,16000.0,62.94,63.0175,62.6202,62.8044,16000.0
2010-10-13 10:00:00,64.84,65.09,64.81,64.85,12700.0,62.8334,63.0757,62.8044,62.8431,12700.0
2010-10-13 10:10:00,64.82,64.82,64.4,64.57,16200.0,62.814,62.814,62.407,62.5718,16200.0
2010-10-13 10:20:00,64.45,64.73,64.39,64.68,8400.0,62.4555,62.7268,62.3974,62.6784,8400.0
2010-10-13 10:30:00,64.71,64.85,64.66,64.7,10300.0,62.7075,62.8431,62.659,62.6978,10300.0
2010-10-13 10:40:00,64.73,64.78,64.48,64.78,17400.0,62.7268,62.7753,62.4846,62.7753,17400.0
2010-10-13 10:50:00,64.71,64.96,64.69,64.95,15400.0,62.7075,62.9497,62.6881,62.94,15400.0
2010-10-13 11:00:00,64.94,64.99,64.67,64.99,20700.0,62.9303,62.9788,62.6687,62.9788,20700.0
2010-10-13 11:10:00,64.98,65.0,64.88,64.96,6400.0,62.9691,62.9885,62.8722,62.9497,6400.0
2010-10-13 11:20:00,64.97,65.0,64.86,64.93,13700.0,62.9594,62.9885,62.8528,62.9206,13700.0
2010-10-13 11:30:00,64.94,65.0,64.8,64.87,14600.0,62.9303,62.9885,62.7947,62.8625,14600.0
2010-10-13 11:40:00,64.82,64.82,64.5,64.8,35000.0,62.814,62.814,62.504,62.7947,35000.0
2010-10-13 11:50:00,64.8,65.0,64.8,65.0,14400.0,62.7947,62.9885,62.7947,62.9885,14400.0
2010-10-13 12:00:00,64.99,65.0,64.82,64.95,13100.0,62.9788,62.9885,62.814,62.94,13100.0
2010-10-13 12:10:00,64.94,64.95,64.84,64.95,11100.0,62.9303,62.94,62.8334,62.94,11100.0
2010-10-13 12:20:00,64.95,65.0,64.94,65.0,10000.0,62.94,62.9885,62.9303,62.9885,10000.0
2010-10-13 12:30:00,64.96,65.0,64.9,64.9,10500.0,62.9497,62.9885,62.8916,62.8916,10500.0
2010-10-13 12:40:00,64.9,64.97,64.84,64.91,9600.0,62.8916,62.9594,62.8334,62.9013,9600.0
2010-10-13 12:50:00,64.9,64.94,64.87,64.94,6500.0,62.8916,62.9303,62.8625,62.9303,6500.0
2010-10-13 13:00:00,64.95,64.98,64.86,64.89,12400.0,62.94,62.9691,62.8528,62.8819,12400.0
2010-10-13 13:10:00,64.83,64.97,64.8,64.85,13200.0,62.8237,62.9594,62.7947,62.8431,13200.0
2010-10-13 13:20:00,64.86,64.91,64.73,64.86,13500.0,62.8528,62.9013,62.7268,62.8528,13500.0
2010-10-13 13:30:00,64.86,64.94,64.8,64.94,20300.0,62.8528,62.9303,62.7947,62.9303,20300.0
2010-10-13 13:40:00,64.89,64.93,64.76,64.76,25900.0,62.8819,62.9206,62.7559,62.7559,25900.0
2010-10-13 13:50:00,64.79,64.81,64.71,64.72,18100.0,62.785,62.8044,62.7075,62.7171,18100.0
2010-10-13 14:00:00,64.73,64.8,64.63,64.68,12300.0,62.7268,62.7947,62.6299,62.6784,12300.0
2010-10-13 14:10:00,64.67,64.84,64.66,64.74,11300.0,62.6687,62.8334,62.659,62.7365,11300.0
2010-10-13 14:20:00,64.77,64.8,64.59,64.73,12400.0,62.7656,62.7947,62.5912,62.7268,12400.0
2010-10-13 14:30:00,64.73,64.85,64.7,64.75,9300.0,62.7268,62.8431,62.6978,62.7462,9300.0
2010-10-13 14:40:00,64.77,64.82,64.62,64.76,39100.0,62.7656,62.814,62.6202,62.7559,39100.0
2010-10-13 14:50:00,64.75,64.93,64.72,64.89,17400.0,62.7462,62.9206,62.7171,62.8819,17400.0
2010-10-13 15:00:00,64.92,64.96,64.73,64.76,16900.0,62.911,62.9497,62.7268,62.7559,16900.0
2010-10-13 15:10:00,64.76,64.98,64.73,64.87,23200.0,62.7559,62.9691,62.7268,62.8625,23200.0
2010-10-13 15:20:00,64.87,64.94,64.79,64.87,36500.0,62.8625,62.9303,62.785,62.8625,36500.0
2010-10-13 15:30:00,64.84,65.21,64.84,65.12,72300.0,62.8334,63.192,62.8334,63.1048,72300.0
2010-10-13 15:40:00,65.13,65.16,65.03,65.07,32400.0,63.1145,63.1435,63.0175,63.0563,32400.0
2010-10-13 15:50:00,65.07,65.1,64.73,64.92,50400.0,63.0563,63.0854,62.7268,62.911,50400.0
2010-10-14 09:30:00,64.4,64.79,63.54,63.98,85200.0,62.407,62.785,61.5737,62.0,85200.0
2010-10-14 09:40:00,63.99,64.86,63.92,64.86,31400.0,62.0097,62.8528,61.9419,62.8528,31400.0
2010-10-14 09:50:00,64.85,65.01,64.59,64.78,10900.0,62.8431,62.9982,62.5912,62.7753,10900.0
2010-10-14 10:00:00,64.76,64.83,64.25,64.26,22300.0,62.7559,62.8237,62.2617,62.2714,22300.0
2010-10-14 10:10:00,64.21,64.29,64.0,64.06,30200.0,62.2229,62.3004,62.0194,62.0776,30200.0
2010-10-14 10:20:00,64.08,64.21,64.08,64.17,9400.0,62.0969,62.2229,62.0969,62.1842,9400.0
2010-10-14 10:30:00,64.14,64.15,63.89,64.04,22400.0,62.1551,62.1648,61.9128,62.0582,22400.0
2010-10-14 10:40:00,64.1,64.18,64.0,64.1,15500.0,62.1163,62.1939,62.0194,62.1163,15500.0
2010-10-14 10:50:00,64.11,64.41,64.11,64.41,8300.0,62.126,62.4167,62.126,62.4167,8300.0
2010-10-14 11:00:00,64.38,64.48,64.27,64.42,6600.0,62.3877,62.4846,62.2811,62.4264,6600.0
2010-10-14 11:10:00,64.44,64.61,64.41,64.53,13100.0,62.4458,62.6105,62.4167,62.533,13100.0
2010-10-14 11:20:00,64.61,64.7,64.51,64.55,5500.0,62.6105,62.6978,62.5136,62.5524,5500.0
2010-10-14 11:30:00,64.59,64.84,64.56,64.8,14300.0,62.5912,62.8334,62.5621,62.7947,14300.0
2010-10-14 11:40:00,64.8,64.83,64.25,64.36,27500.0,62.7947,62.8237,62.2617,62.3683,27500.0
2010-10-14 11:50:00,64.4,64.4,64.25,64.34,32400.0,62.407,62.407,62.2617,62.3489,32400.0
2010-10-14 12:00:00,64.3,64.34,64.25,64.33,8600.0,62.3101,62.3489,62.2617,62.3392,8600.0
2010-10-14 12:10:00,64.33,64.39,64.25,64.28,11700.0,62.3392,62.3974,62.2617,62.2908,11700.0
2010-10-14 12:20:00,64.29,64.37,64.23,64.24,6400.0,62.3004,62.378,62.2423,62.252,6400.0
2010-10-14 12:30:00,64.28,64.29,64.18,64.24,15000.0,62.2908,62.3004,62.1939,62.252,15000.0
2010-10-14 12:40:00,64.21,64.21,64.0,64.07,20100.0,62.2229,62.2229,62.0194,62.0873,20100.0
2010-10-14 12:50:00,64.08,64.36,64.07,64.3,5500.0,62.0969,62.3683,62.0873,62.3101,5500.0
2010-10-14 13:00:00,64.31,64.31,64.14,64.21,13300.0,62.3198,62.3198,62.1551,62.2229,13300.0
2010-10-14 13:10:00,64.2,64.23,64.08,64.08,5600.0,62.2132,62.2423,62.0969,62.0969,5600.0
2010-10-14 13:20:00,64.1,64.15,64.05,64.15,7600.0,62.1163,62.1648,62.0679,62.1648,7600.0
2010-10-14 13:30:00,64.14,64.33,64.13,64.33,9500.0,62.1551,62.3392,62.1454,62.3392,9500.0
2010-10-14 13:40:00,64.32,64.33,64.23,64.29,8100.0,62.3295,62.3392,62.2423,62.3004,8100.0
2010-10-14 13:50:00,64.3,64.35,64.27,64.35,14600.0,62.3101,62.3586,62.2811,62.3586,14600.0
2010-10-14 14:00:00,64.35,64.38,64.26,64.36,19700.0,62.3586,62.3877,62.2714,62.3683,19700.0
2010-10-14 14:10:00,64.36,64.51,64.34,64.51,20300.0,62.3683,62.5136,62.3489,62.5136,20300.0
2010-10-14 14:20:00,64.52,64.56,64.35,64.35,20300.0,62.5233,62.5621,62.3586,62.3586,20300.0
2010-10-14 14:30:00,64.37,64.47,64.21,64.21,19800.0,62.378,62.4749,62.2229,62.2229,19800.0
2010-10-14 14:40:00,64.21,64.46,64.19,64.44,23200.0,62.2229,62.4652,62.2035,62.4458,23200.0
2010-10-14 14:50:00,64.43,64.66,64.43,64.54,33400.0,62.4361,62.659,62.4361,62.5427,33400.0
2010-10-14 15:00:00,64.53,64.54,64.15,64.16,23800.0,62.533,62.5427,62.1648,62.1745,23800.0
2010-10-14 15:10:00,64.15,64.48,64.15,64.4,20400.0,62.1648,62.4846,62.1648,62.407,20400.0
2010-10-14 15:20:00,64.41,64.72,64.41,64.67,20800.0,62.4167,62.7171,62.4167,62.6687,20800.0
2010-10-14 15:30:00,64.69,64.83,64.65,64.75,26800.0,62.6881,62.8237,62.6493,62.7462,26800.0
2010-10-14 15:40:00,64.75,64.75,64.58,64.65,24200.0,62.7462,62.7462,62.5815,62.6493,24200.0
2010-10-14 15:50:00,64.64,64.7,64.51,64.51,51700.0,62.6396,62.6978,62.5136,62.5136,51700.0
2010-10-15 09:30:00,65.32,65.32,64.51,64.85,24500.0,63.2986,63.2986,62.5136,62.8431,24500.0
2010-10-15 09:40:00,64.8,64.8,64.5,64.62,20100.0,62.7947,62.7947,62.504,62.6202,20100.0
2010-10-15 09:50:00,64.57,65.28,64.42,65.0,22200.0,62.5718,63.2598,62.4264,62.9885,22200.0
2010-10-15 10:00:00,65.0,66.15,64.99,66.01,69300.0,62.9885,64.1029,62.9788,63.9672,69300.0
2010-10-15 10:10:00,65.94,65.95,65.26,65.35,22400.0,63.8994,63.9091,63.2404,63.3276,22400.0
2010-10-15 10:20:00,65.32,65.39,64.34,64.46,38600.0,63.2986,63.3664,62.3489,62.4652,38600.0
2010-10-15 10:30:00,64.52,64.6,64.11,64.55,16600.0,62.5233,62.6009,62.126,62.5524,16600.0
2010-10-15 10:40:00,64.6,64.6,64.29,64.35,12100.0,62.6009,62.6009,62.3004,62.3586,12100.0
2010-10-15 10:50:00,64.36,64.72,64.32,64.67,8400.0,62.3683,62.7171,62.3295,62.6687,8400.0
2010-10-15 11:00:00,64.63,64.99,64.58,64.95,11300.0,62.6299,62.9788,62.5815,62.94,11300.0
2010-10-15 11:10:00,65.0,65.3,64.99,65.08,21300.0,62.9885,63.2792,62.9788,63.066,21300.0
2010-10-15 11:20:00,65.05,65.27,64.96,65.27,3900.0,63.0369,63.2501,62.9497,63.2501,3900.0
2010-10-15 11:30:00,65.27,65.44,65.27,65.44,8400.0,63.2501,63.4149,63.2501,63.4149,8400.0
2010-10-15 11:40:00,65.41,65.6,65.35,65.46,23300.0,63.3858,63.5699,63.3276,63.4342,23300.0
2010-10-15 11:50:00,65.33,65.46,65.09,65.18,7200.0,63.3083,63.4342,63.0757,63.1629,7200.0
2010-10-15 12:00:00,65.25,65.48,65.0,65.14,11200.0,63.2307,63.4536,62.9885,63.1241,11200.0
2010-10-15 12:10:00,65.2,65.27,65.01,65.26,7100.0,63.1823,63.2501,62.9982,63.2404,7100.0
2010-10-15 12:20:00,65.26,65.26,65.04,65.13,6400.0,63.2404,63.2404,63.0272,63.1145,6400.0
2010-10-15 12:30:00,65.13,65.38,65.11,65.26,42500.0,63.1145,63.3567,63.0951,63.2404,42500.0
2010-10-15 12:40:00,65.31,65.4,65.18,65.36,20900.0,63.2889,63.3761,63.1629,63.3373,20900.0
2010-10-15 12:50:00,65.41,65.41,65.16,65.28,5700.0,63.3858,63.3858,63.1435,63.2598,5700.0
2010-10-15 13:00:00,65.27,65.4,65.14,65.26,7200.0,63.2501,63.3761,63.1241,63.2404,7200.0
2010-10-15 13:10:00,65.27,65.33,65.08,65.12,12000.0,63.2501,63.3083,63.066,63.1048,12000.0
2010-10-15 13:20:00,65.07,65.2,65.04,65.18,18700.0,63.0563,63.1823,63.0272,63.1629,18700.0
2010-10-15 13:30:00,65.18,65.21,65.06,65.15,6000.0,63.1629,63.192,63.0466,63.1338,6000.0
2010-10-15 13:40:00,65.13,65.18,65.0,65.09,23600.0,63.1145,63.1629,62.9885,63.0757,23600.0
2010-10-15 13:50:00,65.1,65.2,65.06,65.13,7000.0,63.0854,63.1823,63.0466,63.1145,7000.0
2010-10-15 14:00:00,65.14,65.23,65.09,65.12,27600.0,63.1241,63.2114,63.0757,63.1048,27600.0
2010-10-15 14:10:00,65.16,65.29,65.03,65.17,11100.0,63.1435,63.2695,63.0175,63.1532,11100.0
2010-10-15 14:20:00,65.14,65.2,65.14,65.16,9600.0,63.1241,63.1823,63.1241,63.1435,9600.0
2010-10-15 14:30:00,65.14,65.33,65.14,65.27,11500.0,63.1241,63.3083,63.1241,63.2501,11500.0
2010-10-15 14:40:00,65.29,65.29,65.07,65.12,19200.0,63.2695,63.2695,63.0563,63.1048,19200.0
2010-10-15 14:50:00,65.17,65.36,65.1,65.35,67700.0,63.1532,63.3373,63.0854,63.3276,67700.0
2010-10-15 15:00:00,65.35,65.35,65.14,65.25,12800.0,63.3276,63.3276,63.1241,63.2307,12800.0
2010-10-15 15:10:00,65.22,65.31,65.13,65.2,41100.0,63.2017,63.2889,63.1145,63.1823,41100.0
2010-10-15 15:20:00,65.2,65.26,65.19,65.23,56800.0,63.1823,63.2404,63.1726,63.2114,56800.0
2010-10-15 15:30:00,65.25,65.27,65.15,65.23,27200.0,63.2307,63.2501,63.1338,63.2114,27200.0
2010-10-15 15:40:00,65.25,65.25,65.14,65.25,32000.0,63.2307,63.2307,63.1241,63.2307,32000.0
2010-10-15 15:50:00,65.23,65.31,65.18,65.22,37300.0,63.2114,63.2889,63.1629,63.2017,37300.0
2010-10-18 09:30:00,65.21,65.48,64.76,64.96,21300.0,63.192,63.4536,62.7559,62.9497,21300.0
2010-10-18 09:40:00,64.96,65.36,64.79,64.88,22800.0,62.9497,63.3373,62.785,62.8722,22800.0
2010-10-18 09:50:00,64.88,64.88,64.42,64.47,21500.0,62.8722,62.8722,62.4264,62.4749,21500.0
2010-10-18 10:00:00,64.5,64.5,64.17,64.17,19500.0,62.504,62.504,62.1842,62.1842,19500.0
2010-10-18 10:10:00,64.2,64.51,64.17,64.21,18000.0,62.2132,62.5136,62.1842,62.2229,18000.0
2010-10-18 10:20:00,64.24,64.24,64.0,64.16,19300.0,62.252,62.252,62.0194,62.1745,19300.0
2010-10-18 10:30:00,64.19,64.21,63.86,63.98,29200.0,62.2035,62.2229,61.8838,62.0,29200.0
2010-10-18 10:40:00,64.0,64.04,63.88,64.02,17100.0,62.0194,62.0582,61.9031,62.0388,17100.0
2010-10-18 10:50:00,63.96,64.0,63.87,63.92,13600.0,61.9807,62.0194,61.8934,61.9419,13600.0
2010-10-18 11:00:00,63.96,64.0,63.52,63.52,24700.0,61.9807,62.0194,61.5543,61.5543,24700.0
2010-10-18 11:10:00,63.53,63.7,63.3,63.7,23500.0,61.564,61.7287,61.3411,61.7287,23500.0
2010-10-18 11:20:00,63.72,63.84,63.7,63.72,9600.0,61.7481,61.8644,61.7287,61.7481,9600.0
2010-10-18 11:30:00,63.71,63.71,63.49,63.6,12400.0,61.7384,61.7384,61.5252,61.6318,12400.0
2010-10-18 11:40:00,63.58,63.69,63.44,63.61,14600.0,61.6124,61.719,61.4768,61.6415,14600.0
2010-10-18 11:50:00,63.63,63.68,63.55,63.64,10500.0,61.6609,61.7093,61.5834,61.6706,10500.0
2010-10-18 12:00:00,63.69,63.71,63.59,63.66,14800.0,61.719,61.7384,61.6221,61.6899,14800.0
2010-10-18 12:10:00,63.67,63.68,63.59,63.62,12100.0,61.6996,61.7093,61.6221,61.6512,12100.0
2010-10-18 12:20:00,63.62,63.62,63.46,63.57,12200.0,61.6512,61.6512,61.4961,61.6027,12200.0
2010-10-18 12:30:00,63.56,63.61,63.47,63.59,11600.0,61.593,61.6415,61.5058,61.6221,11600.0
2010-10-18 12:40:00,63.59,63.59,63.5,63.5,9500.0,61.6221,61.6221,61.5349,61.5349,9500.0
2010-10-18 12:50:00,63.51,63.58,63.43,63.47,18500.0,61.5446,61.6124,61.4671,61.5058,18500.0
2010-10-18 13:00:00,63.48,63.65,63.46,63.59,11500.0,61.5155,61.6803,61.4961,61.6221,11500.0
2010-10-18 13:10:00,63.57,63.58,63.35,63.45,26400.0,61.6027,61.6124,61.3895,61.4864,26400.0
2010-10-18 13:20:00,63.42,63.42,63.25,63.25,10700.0,61.4574,61.4574,61.2926,61.2926,10700.0
2010-10-18 13:30:00,63.29,63.36,63.15,63.34,32400.0,61.3314,61.3992,61.1957,61.3798,32400.0
2010-10-18 13:40:00,63.33,63.35,63.29,63.31,12400.0,61.3702,61.3895,61.3314,61.3508,12400.0
2010-10-18 13:50:00,63.3,63.3,62.8,62.88,34400.0,61.3411,61.3411,60.8566,60.9341,34400.0
2010-10-18 14:00:00,62.88,63.04,62.61,62.79,31300.0,60.9341,61.0891,60.6724,60.8469,31300.0
2010-10-18 14:10:00,62.77,62.77,62.43,62.58,44000.0,60.8275,60.8275,60.498,60.6434,44000.0
2010-10-18 14:20:00,62.59,62.93,62.59,62.76,35100.0,60.6531,60.9825,60.6531,60.8178,35100.0
2010-10-18 14:30:00,62.82,62.97,62.76,62.92,19200.0,60.8759,61.0213,60.8178,60.9728,19200.0
2010-10-18 14:40:00,62.92,63.0,62.83,62.97,15900.0,60.9728,61.0504,60.8856,61.0213,15900.0
2010-10-18 14:50:00,62.97,63.05,62.94,63.0,19500.0,61.0213,61.0988,60.9922,61.0504,19500.0
2010-10-18 15:00:00,63.0,63.15,62.97,63.13,24800.0,61.0504,61.1957,61.0213,61.1763,24800.0
2010-10-18 15:10:00,63.13,63.13,62.96,62.96,19000.0,61.1763,61.1763,61.0116,61.0116,19000.0
2010-10-18 15:20:00,62.97,63.11,62.97,63.07,26200.0,61.0213,61.157,61.0213,61.1182,26200.0
2010-10-18 15:30:00,63.06,63.2,63.04,63.06,23600.0,61.1085,61.2442,61.0891,61.1085,23600.0
2010-10-18 15:40:00,63.05,63.26,62.93,62.95,37300.0,61.0988,61.3023,60.9825,61.0019,37300.0
2010-10-18 15:50:00,62.96,63.0,62.82,62.95,32800.0,61.0116,61.0504,60.8759,61.0019,32800.0
2010-10-19 09:30:00,61.69,62.13,61.51,61.93,86600.0,59.7809,60.2073,59.6065,60.0135,86600.0
2010-10-19 09:40:00,61.96,62.03,61.8,61.81,67900.0,60.0426,60.1104,59.8875,59.8972,67900.0
2010-10-19 09:50:00,61.8,61.8,61.2,61.24,50600.0,59.8875,59.8875,59.3061,59.3448,50600.0
2010-10-19 10:00:00,61.22,61.54,61.0,61.54,72000.0,59.3255,59.6356,59.1123,59.6356,72000.0
2010-10-19 10:10:00,61.54,61.76,61.2,61.5,32100.0,59.6356,59.8487,59.3061,59.5968,32100.0
2010-10-19 10:20:00,61.47,61.56,61.34,61.51,16300.0,59.5677,59.6549,59.4417,59.6065,16300.0
2010-10-19 10:30:00,61.51,61.6,61.2,61.26,48700.0,59.6065,59.6937,59.3061,59.3642,48700.0
2010-10-19 10:40:00,61.27,61.56,61.22,61.5,53200.0,59.3739,59.6549,59.3255,59.5968,53200.0
2010-10-19 10:50:00,61.5,62.11,61.45,61.72,45100.0,59.5968,60.1879,59.5483,59.81,45100.0
2010-10-19 11:00:00,61.57,61.77,61.48,61.7,16500.0,59.6646,59.8584,59.5774,59.7906,16500.0
2010-10-19 11:10:00,61.71,61.97,61.7,61.73,35300.0,59.8003,60.0522,59.7906,59.8197,35300.0
2010-10-19 11:20:00,61.74,61.75,61.47,61.51,40200.0,59.8294,59.8391,59.5677,59.6065,40200.0
2010-10-19 11:30:00,61.55,62.16,61.55,61.97,55300.0,59.6452,60.2364,59.6452,60.0522,55300.0
2010-10-19 11:40:00,61.93,62.13,61.85,61.95,54800.0,60.0135,60.2073,59.936,60.0329,54800.0
2010-10-19 11:50:00,62.0,62.03,61.92,61.98,18100.0,60.0813,60.1104,60.0038,60.0619,18100.0
2010-10-19 12:00:00,61.98,62.04,61.87,61.98,17700.0,60.0619,60.1201,59.9553,60.0619,17700.0
2010-10-19 12:10:00,61.9,62.04,61.7,61.8,30500.0,59.9844,60.1201,59.7906,59.8875,30500.0
2010-10-19 12:20:00,61.75,61.95,61.7,61.92,8800.0,59.8391,60.0329,59.7906,60.0038,8800.0
2010-10-19 12:30:00,61.9,61.98,61.78,61.78,11600.0,59.9844,60.0619,59.8681,59.8681,11600.0
2010-10-19 12:40:00,61.8,61.88,61.7,61.83,11900.0,59.8875,59.965,59.7906,59.9166,11900.0
2010-10-19 12:50:00,61.8,61.94,61.73,61.86,10800.0,59.8875,60.0232,59.8197,59.9456,10800.0
2010-10-19 13:00:00,61.89,61.91,61.71,61.71,17500.0,59.9747,59.9941,59.8003,59.8003,17500.0
2010-10-19 13:10:00,61.74,61.86,61.62,61.75,12000.0,59.8294,59.9456,59.7131,59.8391,12000.0
2010-10-19 13:20:00,61.72,61.76,61.32,61.32,13400.0,59.81,59.8487,59.4224,59.4224,13400.0
2010-10-19 13:30:00,61.39,61.53,61.32,61.53,10700.0,59.4902,59.6259,59.4224,59.6259,10700.0
2010-10-19 13:40:00,61.54,61.56,61.11,61.2,29400.0,59.6356,59.6549,59.2189,59.3061,29400.0
2010-10-19 13:50:00,61.3,61.32,60.8,61.11,48200.0,59.403,59.4224,58.9185,59.2189,48200.0
2010-10-19 14:00:00,61.19,61.22,60.77,61.15,54000.0,59.2964,59.3255,58.8894,59.2576,54000.0
2010-10-19 14:10:00,61.17,61.29,60.8,61.2,24800.0,59.277,59.3933,58.9185,59.3061,24800.0
2010-10-19 14:20:00,61.19,61.3,61.1,61.15,16900.0,59.2964,59.403,59.2092,59.2576,16900.0
2010-10-19 14:30:00,61.16,61.23,60.91,60.93,19200.0,59.2673,59.3351,59.025,59.0444,19200.0
2010-10-19 14:40:00,60.99,61.08,60.88,60.96,18000.0,59.1026,59.1898,58.996,59.0735,18000.0
2010-10-19 14:50:00,61.05,61.08,60.69,60.77,34900.0,59.1607,59.1898,58.8119,58.8894,34900.0
2010-10-19 15:00:00,60.77,61.05,60.72,60.83,47000.0,58.8894,59.1607,58.8409,58.9475,47000.0
2010-10-19 15:10:00,60.83,61.01,60.74,60.77,67900.0,58.9475,59.122,58.8603,58.8894,67900.0
2010-10-19 15:20:00,60.79,60.85,60.38,60.38,63100.0,58.9088,58.9669,58.5115,58.5115,63100.0
2010-10-19 15:30:00,60.4,60.55,60.25,60.32,90000.0,58.5308,58.6762,58.3855,58.4533,90000.0
2010-10-19 15:40:00,60.38,60.66,60.26,60.39,59300.0,58.5115,58.7828,58.3952,58.5211,59300.0
2010-10-19 15:50:00,60.4,60.7,60.36,60.62,85100.0,58.5308,58.8215,58.4921,58.744,85100.0
2010-10-20 09:30:00,60.81,62.23,60.45,61.28,37000.0,58.9281,60.3042,58.5793,59.3836,37000.0
2010-10-20 09:40:00,61.06,62.0,61.06,61.8,33300.0,59.1704,60.0813,59.1704,59.8875,33300.0
2010-10-20 09:50:00,61.8,62.08,61.52,61.52,14400.0,59.8875,60.1588,59.6162,59.6162,14400.0
2010-10-20 10:00:00,61.52,62.03,61.46,61.74,24100.0,59.6162,60.1104,59.558,59.8294,24100.0
2010-10-20 10:10:00,61.79,61.83,61.53,61.56,11200.0,59.8778,59.9166,59.6259,59.6549,11200.0
2010-10-20 10:20:00,61.6,61.8,61.54,61.75,12100.0,59.6937,59.8875,59.6356,59.8391,12100.0
2010-10-20 10:30:00,61.75,61.82,61.65,61.65,14100.0,59.8391,59.9069,59.7421,59.7421,14100.0
2010-10-20 10:40:00,61.58,61.99,61.58,61.99,22600.0,59.6743,60.0716,59.6743,60.0716,22600.0
2010-10-20 10:50:00,62.0,62.21,61.96,62.04,18700.0,60.0813,60.2848,60.0426,60.1201,18700.0
2010-10-20 11:00:00,62.0,62.03,61.89,62.03,21500.0,60.0813,60.1104,59.9747,60.1104,21500.0
2010-10-20 11:10:00,62.03,62.04,61.82,62.0,16800.0,60.1104,60.1201,59.9069,60.0813,16800.0
2010-10-20 11:20:00,61.95,62.06,61.88,62.01,14300.0,60.0329,60.1395,59.965,60.091,14300.0
2010-10-20 11:30:00,62.0,62.38,62.0,62.38,11100.0,60.0813,60.4496,60.0813,60.4496,11100.0
2010-10-20 11:40:00,62.35,62.4,62.15,62.18,9900.0,60.4205,60.4689,60.2267,60.2557,9900.0
2010-10-20 11:50:00,62.15,62.24,62.03,62.03,8900.0,60.2267,60.3139,60.1104,60.1104,8900.0
2010-10-20 12:00:00,62.0,62.21,61.86,62.21,12000.0,60.0813,60.2848,59.9456,60.2848,12000.0
2010-10-20 12:10:00,62.19,62.2,61.83,61.92,29300.0,60.2654,60.2751,59.9166,60.0038,29300.0
2010-10-20 12:20:00,61.93,62.1,61.93,62.1,2100.0,60.0135,60.1782,60.0135,60.1782,2100.0
2010-10-20 12:30:00,62.1,62.21,62.03,62.04,10200.0,60.1782,60.2848,60.1104,60.1201,10200.0
2010-10-20 12:40:00,62.05,62.14,62.04,62.1,13200.0,60.1298,60.217,60.1201,60.1782,13200.0
2010-10-20 12:50:00,62.09,62.1,61.85,61.92,4500.0,60.1685,60.1782,59.936,60.0038,4500.0
2010-10-20 13:00:00,61.93,62.12,61.93,62.01,8200.0,60.0135,60.1976,60.0135,60.091,8200.0
2010-10-20 13:10:00,62.04,62.11,61.95,62.1,6500.0,60.1201,60.1879,60.0329,60.1782,6500.0
2010-10-20 13:20:00,62.1,62.16,62.04,62.05,10700.0,60.1782,60.2364,60.1201,60.1298,10700.0
2010-10-20 13:30:00,62.07,62.12,61.94,61.96,5800.0,60.1492,60.1976,60.0232,60.0426,5800.0
2010-10-20 13:40:00,61.95,62.0,61.9,61.94,2700.0,60.0329,60.0813,59.9844,60.0232,2700.0
2010-10-20 13:50:00,61.95,62.11,61.95,62.02,3900.0,60.0329,60.1879,60.0329,60.1007,3900.0
2010-10-20 14:00:00,62.02,62.24,61.99,62.07,31400.0,60.1007,60.3139,60.0716,60.1492,31400.0
2010-10-20 14:10:00,62.1,62.2,62.04,62.11,12200.0,60.1782,60.2751,60.1201,60.1879,12200.0
2010-10-20 14:20:00,62.11,62.21,62.04,62.15,10100.0,60.1879,60.2848,60.1201,60.2267,10100.0
2010-10-20 14:30:00,62.19,62.23,62.11,62.17,7700.0,60.2654,60.3042,60.1879,60.2461,7700.0
2010-10-20 14:40:00,62.18,62.23,62.06,62.17,11300.0,60.2557,60.3042,60.1395,60.2461,11300.0
2010-10-20 14:50:00,62.16,62.24,62.15,62.21,12600.0,60.2364,60.3139,60.2267,60.2848,12600.0
2010-10-20 15:00:00,62.19,62.22,61.95,62.0,17200.0,60.2654,60.2945,60.0329,60.0813,17200.0
2010-10-20 15:10:00,61.99,62.03,61.91,61.94,7200.0,60.0716,60.1104,59.9941,60.0232,7200.0
2010-10-20 15:20:00,61.99,62.08,61.95,62.08,8400.0,60.0716,60.1588,60.0329,60.1588,8400.0
2010-10-20 15:30:00,62.1,62.13,61.84,62.01,15500.0,60.1782,60.2073,59.9263,60.091,15500.0
2010-10-20 15:40:00,61.99,62.15,61.9,62.13,32900.0,60.0716,60.2267,59.9844,60.2073,32900.0
2010-10-20 15:50:00,62.13,62.14,61.84,61.98,47000.0,60.2073,60.217,59.9263,60.0619,47000.0
2010-10-21 09:30:00,61.3,62.11,61.25,61.63,49600.0,59.403,60.1879,59.3545,59.7228,49600.0
2010-10-21 09:40:00,61.69,61.9,61.26,61.63,57900.0,59.7809,59.9844,59.3642,59.7228,57900.0
2010-10-21 09:50:00,61.72,61.97,61.58,61.75,35500.0,59.81,60.0522,59.6743,59.8391,35500.0
2010-10-21 10:00:00,61.7,61.77,61.28,61.67,47600.0,59.7906,59.8584,59.3836,59.7615,47600.0
2010-10-21 10:10:00,61.74,61.8,61.52,61.67,14000.0,59.8294,59.8875,59.6162,59.7615,14000.0
2010-10-21 10:20:00,61.77,62.1,61.4,61.51,38100.0,59.8584,60.1782,59.4999,59.6065,38100.0
2010-10-21 10:30:00,61.51,61.92,61.5,61.85,26200.0,59.6065,60.0038,59.5968,59.936,26200.0
2010-10-21 10:40:00,61.83,62.01,61.75,61.83,18200.0,59.9166,60.091,59.8391,59.9166,18200.0
2010-10-21 10:50:00,61.89,62.02,61.71,61.93,9500.0,59.9747,60.1007,59.8003,60.0135,9500.0
2010-10-21 11:00:00,61.93,62.08,61.69,61.7,15100.0,60.0135,60.1588,59.7809,59.7906,15100.0
2010-10-21 11:10:00,61.69,61.69,61.45,61.58,18800.0,59.7809,59.7809,59.5483,59.6743,18800.0
2010-10-21 11:20:00,61.64,61.75,61.37,61.5,10200.0,59.7325,59.8391,59.4708,59.5968,10200.0
2010-10-21 11:30:00,61.55,61.66,61.02,61.03,9200.0,59.6452,59.7518,59.1316,59.1413,9200.0
2010-10-21 11:40:00,61.03,61.4,60.75,61.19,14900.0,59.1413,59.4999,58.87,59.2964,14900.0
2010-10-21 11:50:00,61.13,61.55,61.13,61.55,7300.0,59.2382,59.6452,59.2382,59.6452,7300.0
2010-10-21 12:00:00,61.54,61.54,61.36,61.42,6200.0,59.6356,59.6356,59.4611,59.5193,6200.0
2010-10-21 12:10:00,61.44,61.93,61.44,61.83,6900.0,59.5386,60.0135,59.5386,59.9166,6900.0
2010-10-21 12:20:00,61.79,61.79,61.39,61.57,6300.0,59.8778,59.8778,59.4902,59.6646,6300.0
2010-10-21 12:30:00,61.57,61.57,61.38,61.38,2600.0,59.6646,59.6646,59.4805,59.4805,2600.0
2010-10-21 12:40:00,61.37,61.51,61.32,61.48,6800.0,59.4708,59.6065,59.4224,59.5774,6800.0
2010-10-21 12:50:00,61.46,61.6,61.33,61.44,3400.0,59.558,59.6937,59.4321,59.5386,3400.0
2010-10-21 13:00:00,61.51,61.69,61.39,61.52,5500.0,59.6065,59.7809,59.4902,59.6162,5500.0
2010-10-21 13:10:00,61.53,61.62,61.5,61.55,3400.0,59.6259,59.7131,59.5968,59.6452,3400.0
2010-10-21 13:20:00,61.54,61.54,61.44,61.44,3100.0,59.6356,59.6356,59.5386,59.5386,3100.0
2010-10-21 13:30:00,61.5,61.53,61.37,61.44,5200.0,59.5968,59.6259,59.4708,59.5386,5200.0
2010-10-21 13:40:00,61.46,61.49,60.98,61.0,8200.0,59.558,59.5871,59.0929,59.1123,8200.0
2010-10-21 13:50:00,61.13,61.13,60.8,60.85,10400.0,59.2382,59.2382,58.9185,58.9669,10400.0
2010-10-21 14:00:00,60.85,61.04,60.79,61.04,6500.0,58.9669,59.151,58.9088,59.151,6500.0
2010-10-21 14:10:00,61.09,61.3,60.89,61.17,7500.0,59.1995,59.403,59.0057,59.277,7500.0
2010-10-21 14:20:00,61.24,61.26,60.99,61.11,6000.0,59.3448,59.3642,59.1026,59.2189,6000.0
2010-10-21 14:30:00,61.2,61.24,61.14,61.2,10300.0,59.3061,59.3448,59.2479,59.3061,10300.0
2010-10-21 14:40:00,61.17,61.24,61.14,61.17,7800.0,59.277,59.3448,59.2479,59.277,7800.0
2010-10-21 14:50:00,61.13,61.31,61.12,61.24,16500.0,59.2382,59.4127,59.2286,59.3448,16500.0
2010-10-21 15:00:00,61.34,61.41,61.26,61.33,9500.0,59.4417,59.5096,59.3642,59.4321,9500.0
2010-10-21 15:10:00,61.24,61.64,61.24,61.43,9700.0,59.3448,59.7325,59.3448,59.529,9700.0
2010-10-21 15:20:00,61.41,61.55,61.35,61.37,14200.0,59.5096,59.6452,59.4514,59.4708,14200.0
2010-10-21 15:30:00,61.4,61.62,61.36,61.38,25600.0,59.4999,59.7131,59.4611,59.4805,25600.0
2010-10-21 15:40:00,61.4,61.53,61.18,61.33,47800.0,59.4999,59.6259,59.2867,59.4321,47800.0
2010-10-21 15:50:00,61.34,61.37,61.18,61.31,35200.0,59.4417,59.4708,59.2867,59.4127,35200.0
2010-10-22 09:30:00,61.01,61.86,61.01,61.7,37300.0,59.122,59.9456,59.122,59.7906,37300.0
2010-10-22 09:40:00,61.7,61.88,61.37,61.68,19600.0,59.7906,59.965,59.4708,59.7712,19600.0
2010-10-22 09:50:00,61.64,61.7,61.25,61.51,31900.0,59.7325,59.7906,59.3545,59.6065,31900.0
2010-10-22 10:00:00,61.54,61.73,61.22,61.7,20900.0,59.6356,59.8197,59.3255,59.7906,20900.0
2010-10-22 10:10:00,61.69,62.0,61.51,61.81,20600.0,59.7809,60.0813,59.6065,59.8972,20600.0
2010-10-22 10:20:00,61.84,61.87,61.56,61.76,42400.0,59.9263,59.9553,59.6549,59.8487,42400.0
2010-10-22 10:30:00,61.82,61.92,61.73,61.81,12000.0,59.9069,60.0038,59.8197,59.8972,12000.0
2010-10-22 10:40:00,61.79,61.92,61.7,61.9,6000.0,59.8778,60.0038,59.7906,59.9844,6000.0
2010-10-22 10:50:00,61.97,62.06,61.82,61.86,26400.0,60.0522,60.1395,59.9069,59.9456,26400.0
2010-10-22 11:00:00,61.91,62.02,61.86,61.99,18100.0,59.9941,60.1007,59.9456,60.0716,18100.0
2010-10-22 11:10:00,62.03,62.04,61.87,61.98,17900.0,60.1104,60.1201,59.9553,60.0619,17900.0
2010-10-22 11:20:00,62.03,62.03,61.93,61.98,9900.0,60.1104,60.1104,60.0135,60.0619,9900.0
2010-10-22 11:30:00,61.98,62.08,61.98,62.06,22800.0,60.0619,60.1588,60.0619,60.1395,22800.0
2010-10-22 11:40:00,62.09,62.3,62.05,62.14,15600.0,60.1685,60.372,60.1298,60.217,15600.0
2010-10-22 11:50:00,62.13,62.23,62.11,62.15,8200.0,60.2073,60.3042,60.1879,60.2267,8200.0
2010-10-22 12:00:00,62.18,62.22,62.11,62.19,13200.0,60.2557,60.2945,60.1879,60.2654,13200.0
2010-10-22 12:10:00,62.2,62.2,62.0,62.04,17300.0,60.2751,60.2751,60.0813,60.1201,17300.0
2010-10-22 12:20:00,62.02,62.22,61.98,62.2,12500.0,60.1007,60.2945,60.0619,60.2751,12500.0
2010-10-22 12:30:00,62.21,62.21,62.11,62.19,14800.0,60.2848,60.2848,60.1879,60.2654,14800.0
2010-10-22 12:40:00,62.19,62.49,62.14,62.49,12000.0,60.2654,60.5562,60.217,60.5562,12000.0
2010-10-22 12:50:00,62.49,62.99,62.49,62.73,24900.0,60.5562,61.0407,60.5562,60.7887,24900.0
2010-10-22 13:00:00,62.74,62.79,62.51,62.58,8900.0,60.7984,60.8469,60.5755,60.6434,8900.0
2010-10-22 13:10:00,62.61,62.88,62.55,62.7,12400.0,60.6724,60.9341,60.6143,60.7597,12400.0
2010-10-22 13:20:00,62.63,62.79,62.59,62.68,9100.0,60.6918,60.8469,60.6531,60.7403,9100.0
2010-10-22 13:30:00,62.7,62.73,62.6,62.62,11900.0,60.7597,60.7887,60.6627,60.6821,11900.0
2010-10-22 13:40:00,62.63,62.7,62.63,62.7,6100.0,60.6918,60.7597,60.6918,60.7597,6100.0
2010-10-22 13:50:00,62.71,62.75,62.67,62.71,9800.0,60.7693,60.8081,60.7306,60.7693,9800.0
2010-10-22 14:00:00,62.72,62.75,62.58,62.59,21400.0,60.779,60.8081,60.6434,60.6531,21400.0
2010-10-22 14:10:00,62.6,62.8,62.58,62.76,8300.0,60.6627,60.8566,60.6434,60.8178,8300.0
2010-10-22 14:20:00,62.79,63.0,62.76,63.0,13300.0,60.8469,61.0504,60.8178,61.0504,13300.0
2010-10-22 14:30:00,62.98,63.09,62.75,62.97,26100.0,61.031,61.1376,60.8081,61.0213,26100.0
2010-10-22 14:40:00,62.95,62.99,62.88,62.97,12500.0,61.0019,61.0407,60.9341,61.0213,12500.0
2010-10-22 14:50:00,62.97,63.02,62.83,62.97,12000.0,61.0213,61.0698,60.8856,61.0213,12000.0
2010-10-22 15:00:00,62.95,63.22,62.94,63.12,29300.0,61.0019,61.2636,60.9922,61.1667,29300.0
2010-10-22 15:10:00,63.08,63.08,62.87,62.88,16600.0,61.1279,61.1279,60.9244,60.9341,16600.0
2010-10-22 15:20:00,62.9,62.99,62.79,62.89,18700.0,60.9535,61.0407,60.8469,60.9438,18700.0
2010-10-22 15:30:00,62.9,63.0,62.8,62.95,19400.0,60.9535,61.0504,60.8566,61.0019,19400.0
2010-10-22 15:40:00,62.94,63.04,62.93,62.99,36300.0,60.9922,61.0891,60.9825,61.0407,36300.0
2010-10-22 15:50:00,63.0,63.02,62.92,62.98,35700.0,61.0504,61.0698,60.9728,61.031,35700.0
2010-10-25 09:30:00,62.82,63.9,62.7,63.65,61700.0,60.8759,61.9225,60.7597,61.6803,61700.0
2010-10-25 09:40:00,63.73,64.67,63.4,64.63,94700.0,61.7578,62.6687,61.438,62.6299,94700.0
2010-10-25 09:50:00,64.62,64.63,64.09,64.2,43500.0,62.6202,62.6299,62.1066,62.2132,43500.0
2010-10-25 10:00:00,64.28,64.65,64.1,64.6,44200.0,62.2908,62.6493,62.1163,62.6009,44200.0
2010-10-25 10:10:00,64.49,64.79,64.36,64.47,97600.0,62.4943,62.785,62.3683,62.4749,97600.0
2010-10-25 10:20:00,64.34,64.42,64.05,64.09,19600.0,62.3489,62.4264,62.0679,62.1066,19600.0
2010-10-25 10:30:00,64.12,64.31,64.01,64.09,51300.0,62.1357,62.3198,62.0291,62.1066,51300.0
2010-10-25 10:40:00,64.1,64.2,63.79,64.06,18200.0,62.1163,62.2132,61.8159,62.0776,18200.0
2010-10-25 10:50:00,64.04,64.09,63.77,63.93,17700.0,62.0582,62.1066,61.7965,61.9516,17700.0
2010-10-25 11:00:00,63.94,64.19,63.78,64.17,10100.0,61.9613,62.2035,61.8062,62.1842,10100.0
2010-10-25 11:10:00,64.17,64.45,64.05,64.45,10800.0,62.1842,62.4555,62.0679,62.4555,10800.0
2010-10-25 11:20:00,64.36,64.43,64.28,64.38,8000.0,62.3683,62.4361,62.2908,62.3877,8000.0
2010-10-25 11:30:00,64.39,64.57,64.32,64.51,16100.0,62.3974,62.5718,62.3295,62.5136,16100.0
2010-10-25 11:40:00,64.56,64.9,64.51,64.81,23200.0,62.5621,62.8916,62.5136,62.8044,23200.0
2010-10-25 11:50:00,64.83,64.83,64.47,64.63,19900.0,62.8237,62.8237,62.4749,62.6299,19900.0
2010-10-25 12:00:00,64.61,64.71,64.13,64.19,7400.0,62.6105,62.7075,62.1454,62.2035,7400.0
2010-10-25 12:10:00,64.21,64.21,64.06,64.13,6500.0,62.2229,62.2229,62.0776,62.1454,6500.0
2010-10-25 12:20:00,64.12,64.62,64.0,64.6,22500.0,62.1357,62.6202,62.0194,62.6009,22500.0
2010-10-25 12:30:00,64.52,64.6,64.25,64.47,19600.0,62.5233,62.6009,62.2617,62.4749,19600.0
2010-10-25 12:40:00,64.45,64.58,64.42,64.53,12500.0,62.4555,62.5815,62.4264,62.533,12500.0
2010-10-25 12:50:00,64.56,64.56,64.43,64.5,6600.0,62.5621,62.5621,62.4361,62.504,6600.0
2010-10-25 13:00:00,64.47,64.79,64.45,64.66,14200.0,62.4749,62.785,62.4555,62.659,14200.0
2010-10-25 13:10:00,64.7,64.73,64.6,64.73,5000.0,62.6978,62.7268,62.6009,62.7268,5000.0
2010-10-25 13:20:00,64.7,64.92,64.68,64.85,14700.0,62.6978,62.911,62.6784,62.8431,14700.0
2010-10-25 13:30:00,64.85,64.92,64.75,64.85,9400.0,62.8431,62.911,62.7462,62.8431,9400.0
2010-10-25 13:40:00,64.81,65.34,64.8,65.26,47600.0,62.8044,63.318,62.7947,63.2404,47600.0
2010-10-25 13:50:00,65.26,65.35,65.05,65.19,23800.0,63.2404,63.3276,63.0369,63.1726,23800.0
2010-10-25 14:00:00,65.2,65.39,65.18,65.39,24700.0,63.1823,63.3664,63.1629,63.3664,24700.0
2010-10-25 14:10:00,65.31,65.49,65.3,65.49,26800.0,63.2889,63.4633,63.2792,63.4633,26800.0
2010-10-25 14:20:00,65.46,65.62,65.46,65.46,69500.0,63.4342,63.5893,63.4342,63.4342,69500.0
2010-10-25 14:30:00,65.46,65.53,65.21,65.25,17300.0,63.4342,63.5021,63.192,63.2307,17300.0
2010-10-25 14:40:00,65.21,65.25,64.79,64.8,22000.0,63.192,63.2307,62.785,62.7947,22000.0
2010-10-25 14:50:00,64.84,64.92,64.69,64.69,16800.0,62.8334,62.911,62.6881,62.6881,16800.0
2010-10-25 15:00:00,64.72,65.32,64.72,65.32,27100.0,62.7171,63.2986,62.7171,63.2986,27100.0
2010-10-25 15:10:00,65.28,65.33,65.01,65.13,22700.0,63.2598,63.3083,62.9982,63.1145,22700.0
2010-10-25 15:20:00,65.09,65.36,65.09,65.2,19000.0,63.0757,63.3373,63.0757,63.1823,19000.0
2010-10-25 15:30:00,65.2,65.33,65.07,65.21,29500.0,63.1823,63.3083,63.0563,63.192,29500.0
2010-10-25 15:40:00,65.16,65.26,64.84,65.14,50400.0,63.1435,63.2404,62.8334,63.1241,50400.0
2010-10-25 15:50:00,65.12,65.25,64.9,64.94,40700.0,63.1048,63.2307,62.8916,62.9303,40700.0
2010-10-26 09:30:00,64.99,64.99,63.37,63.85,25500.0,62.9788,62.9788,61.4089,61.8741,25500.0
2010-10-26 09:40:00,63.75,64.17,63.64,63.98,17800.0,61.7772,62.1842,61.6706,62.0,17800.0
2010-10-26 09:50:00,63.98,64.28,63.61,63.61,38700.0,62.0,62.2908,61.6415,61.6415,38700.0
2010-10-26 10:00:00,63.73,64.11,63.66,63.9,16500.0,61.7578,62.126,61.6899,61.9225,16500.0
2010-10-26 10:10:00,63.95,64.13,63.78,64.09,6100.0,61.971,62.1454,61.8062,62.1066,6100.0
2010-10-26 10:20:00,64.13,64.28,63.75,63.75,21500.0,62.1454,62.2908,61.7772,61.7772,21500.0
2010-10-26 10:30:00,63.82,63.96,63.75,63.86,5500.0,61.845,61.9807,61.7772,61.8838,5500.0
2010-10-26 10:40:00,63.82,64.03,63.79,63.9,8100.0,61.845,62.0485,61.8159,61.9225,8100.0
2010-10-26 10:50:00,63.93,64.21,63.89,64.17,7900.0,61.9516,62.2229,61.9128,62.1842,7900.0
2010-10-26 11:00:00,64.14,64.37,63.92,63.96,8300.0,62.1551,62.378,61.9419,61.9807,8300.0
2010-10-26 11:10:00,63.98,64.17,63.9,64.08,3300.0,62.0,62.1842,61.9225,62.0969,3300.0
2010-10-26 11:20:00,64.12,64.35,64.12,64.15,8500.0,62.1357,62.3586,62.1357,62.1648,8500.0
2010-10-26 11:30:00,64.15,64.15,64.08,64.09,4800.0,62.1648,62.1648,62.0969,62.1066,4800.0
2010-10-26 11:40:00,64.05,64.28,64.05,64.06,3300.0,62.0679,62.2908,62.0679,62.0776,3300.0
2010-10-26 11:50:00,64.07,64.19,64.07,64.19,3900.0,62.0873,62.2035,62.0873,62.2035,3900.0
2010-10-26 12:00:00,64.23,64.28,64.04,64.1,5200.0,62.2423,62.2908,62.0582,62.1163,5200.0
2010-10-26 12:10:00,64.1,64.19,64.06,64.08,12300.0,62.1163,62.2035,62.0776,62.0969,12300.0
2010-10-26 12:20:00,64.1,64.17,64.06,64.12,5200.0,62.1163,62.1842,62.0776,62.1357,5200.0
2010-10-26 12:30:00,64.11,64.17,64.08,64.16,2400.0,62.126,62.1842,62.0969,62.1745,2400.0
2010-10-26 12:40:00,64.13,64.15,64.04,64.13,1500.0,62.1454,62.1648,62.0582,62.1454,1500.0
2010-10-26 12:50:00,64.14,64.14,64.08,64.13,2100.0,62.1551,62.1551,62.0969,62.1454,2100.0
2010-10-26 13:00:00,64.16,64.17,64.05,64.14,6200.0,62.1745,62.1842,62.0679,62.1551,6200.0
2010-10-26 13:10:00,64.17,64.23,64.02,64.06,7900.0,62.1842,62.2423,62.0388,62.0776,7900.0
2010-10-26 13:20:00,64.06,64.11,64.0,64.0,5200.0,62.0776,62.126,62.0194,62.0194,5200.0
2010-10-26 13:30:00,63.99,64.09,63.97,64.01,9900.0,62.0097,62.1066,61.9904,62.0291,9900.0
2010-10-26 13:40:00,64.0,64.08,63.97,64.02,14100.0,62.0194,62.0969,61.9904,62.0388,14100.0
2010-10-26 13:50:00,64.07,64.07,63.81,63.88,10900.0,62.0873,62.0873,61.8353,61.9031,10900.0
2010-10-26 14:00:00,63.94,64.0,63.85,63.85,5300.0,61.9613,62.0194,61.8741,61.8741,5300.0
2010-10-26 14:10:00,63.84,64.05,63.81,64.0,8900.0,61.8644,62.0679,61.8353,62.0194,8900.0
2010-10-26 14:20:00,64.03,64.06,63.87,64.06,5000.0,62.0485,62.0776,61.8934,62.0776,5000.0
2010-10-26 14:30:00,64.03,64.09,63.95,64.0,9800.0,62.0485,62.1066,61.971,62.0194,9800.0
2010-10-26 14:40:00,64.03,64.05,63.88,63.97,4700.0,62.0485,62.0679,61.9031,61.9904,4700.0
2010-10-26 14:50:00,64.01,64.03,63.95,64.01,6600.0,62.0291,62.0485,61.971,62.0291,6600.0
2010-10-26 15:00:00,64.01,64.11,63.95,64.11,18000.0,62.0291,62.126,61.971,62.126,18000.0
2010-10-26 15:10:00,64.11,64.17,64.09,64.15,15000.0,62.126,62.1842,62.1066,62.1648,15000.0
2010-10-26 15:20:00,64.15,64.17,64.03,64.07,68800.0,62.1648,62.1842,62.0485,62.0873,68800.0
2010-10-26 15:30:00,64.05,64.36,64.04,64.21,20000.0,62.0679,62.3683,62.0582,62.2229,20000.0
2010-10-26 15:40:00,64.2,64.2,63.92,64.11,13800.0,62.2132,62.2132,61.9419,62.126,13800.0
2010-10-26 15:50:00,64.16,64.23,64.09,64.17,48300.0,62.1745,62.2423,62.1066,62.1842,48300.0
2010-10-27 09:30:00,64.08,65.5,63.91,65.5,63100.0,62.0969,63.473,61.9322,63.473,63100.0
2010-10-27 09:40:00,65.4,66.24,65.24,66.21,75600.0,63.3761,64.1901,63.2211,64.161,75600.0
2010-10-27 09:50:00,66.21,66.82,65.99,66.76,59300.0,64.161,64.7522,63.9478,64.694,59300.0
2010-10-27 10:00:00,66.78,66.99,65.67,65.83,59500.0,64.7134,64.9169,63.6377,63.7928,59500.0
2010-10-27 10:10:00,65.86,66.25,65.77,66.03,31400.0,63.8219,64.1998,63.7346,63.9866,31400.0
2010-10-27 10:20:00,66.1,66.17,65.63,65.93,19500.0,64.0544,64.1223,63.599,63.8897,19500.0
2010-10-27 10:30:00,65.83,66.13,65.63,65.81,24500.0,63.7928,64.0835,63.599,63.7734,24500.0
2010-10-27 10:40:00,65.79,65.81,65.05,65.17,19800.0,63.754,63.7734,63.0369,63.1532,19800.0
2010-10-27 10:50:00,65.15,65.28,65.05,65.14,26300.0,63.1338,63.2598,63.0369,63.1241,26300.0
2010-10-27 11:00:00,65.13,65.13,64.59,64.59,25700.0,63.1145,63.1145,62.5912,62.5912,25700.0
2010-10-27 11:10:00,64.55,64.58,64.17,64.17,17100.0,62.5524,62.5815,62.1842,62.1842,17100.0
2010-10-27 11:20:00,64.21,64.24,63.93,64.04,15400.0,62.2229,62.252,61.9516,62.0582,15400.0
2010-10-27 11:30:00,64.05,64.66,64.0,64.65,29900.0,62.0679,62.659,62.0194,62.6493,29900.0
2010-10-27 11:40:00,64.65,64.97,64.64,64.83,17000.0,62.6493,62.9594,62.6396,62.8237,17000.0
2010-10-27 11:50:00,64.83,65.13,64.62,64.65,20400.0,62.8237,63.1145,62.6202,62.6493,20400.0
2010-10-27 12:00:00,64.74,64.93,64.68,64.82,8800.0,62.7365,62.9206,62.6784,62.814,8800.0
2010-10-27 12:10:00,64.84,65.13,64.82,65.0,7600.0,62.8334,63.1145,62.814,62.9885,7600.0
2010-10-27 12:20:00,65.01,65.03,64.64,64.68,13600.0,62.9982,63.0175,62.6396,62.6784,13600.0
2010-10-27 12:30:00,64.71,64.8,64.63,64.65,7000.0,62.7075,62.7947,62.6299,62.6493,7000.0
2010-10-27 12:40:00,64.68,64.72,64.4,64.54,9700.0,62.6784,62.7171,62.407,62.5427,9700.0
2010-10-27 12:50:00,64.54,64.6,64.42,64.6,5700.0,62.5427,62.6009,62.4264,62.6009,5700.0
2010-10-27 13:00:00,64.54,64.75,64.53,64.7,22000.0,62.5427,62.7462,62.533,62.6978,22000.0
2010-10-27 13:10:00,64.68,64.7,64.2,64.32,6200.0,62.6784,62.6978,62.2132,62.3295,6200.0
2010-10-27 13:20:00,64.35,64.47,64.21,64.46,9100.0,62.3586,62.4749,62.2229,62.4652,9100.0
2010-10-27 13:30:00,64.46,64.62,64.4,64.58,16300.0,62.4652,62.6202,62.407,62.5815,16300.0
2010-10-27 13:40:00,64.57,64.7,64.4,64.64,7500.0,62.5718,62.6978,62.407,62.6396,7500.0
2010-10-27 13:50:00,64.64,64.9,64.61,64.9,9500.0,62.6396,62.8916,62.6105,62.8916,9500.0
2010-10-27 14:00:00,64.9,65.17,64.8,65.17,16300.0,62.8916,63.1532,62.7947,63.1532,16300.0
2010-10-27 14:10:00,65.16,65.16,64.94,65.0,5000.0,63.1435,63.1435,62.9303,62.9885,5000.0
2010-10-27 14:20:00,64.96,65.11,64.84,65.11,9300.0,62.9497,63.0951,62.8334,63.0951,9300.0
2010-10-27 14:30:00,65.07,65.38,64.98,65.38,21000.0,63.0563,63.3567,62.9691,63.3567,21000.0
2010-10-27 14:40:00,65.38,65.6,65.28,65.53,49600.0,63.3567,63.5699,63.2598,63.5021,49600.0
2010-10-27 14:50:00,65.5,65.57,65.43,65.54,11500.0,63.473,63.5408,63.4052,63.5118,11500.0
2010-10-27 15:00:00,65.54,65.59,65.43,65.48,20100.0,63.5118,63.5602,63.4052,63.4536,20100.0
2010-10-27 15:10:00,65.49,65.87,65.41,65.83,31300.0,63.4633,63.8316,63.3858,63.7928,31300.0
2010-10-27 15:20:00,65.85,66.35,65.84,66.31,49400.0,63.8122,64.2967,63.8025,64.2579,49400.0
2010-10-27 15:30:00,66.32,66.4,66.16,66.16,47800.0,64.2676,64.3452,64.1126,64.1126,47800.0
2010-10-27 15:40:00,66.17,66.5,66.17,66.33,64400.0,64.1223,64.4421,64.1223,64.2773,64400.0
2010-10-27 15:50:00,66.34,66.63,66.33,66.46,71900.0,64.287,64.568,64.2773,64.4033,71900.0
2010-10-28 09:30:00,67.0,67.12,66.58,66.96,24400.0,64.9266,65.0429,64.5196,64.8878,24400.0
2010-10-28 09:40:00,66.75,66.75,65.76,65.87,34900.0,64.6843,64.6843,63.725,63.8316,34900.0
2010-10-28 09:50:00,65.88,66.24,65.37,65.46,30600.0,63.8412,64.1901,63.347,63.4342,30600.0
2010-10-28 10:00:00,65.44,65.75,65.4,65.72,24800.0,63.4149,63.7153,63.3761,63.6862,24800.0
2010-10-28 10:10:00,65.68,65.84,65.55,65.84,16800.0,63.6474,63.8025,63.5215,63.8025,16800.0
2010-10-28 10:20:00,65.82,65.95,65.72,65.88,26600.0,63.7831,63.9091,63.6862,63.8412,26600.0
2010-10-28 10:30:00,65.78,65.99,65.75,65.82,34400.0,63.7443,63.9478,63.7153,63.7831,34400.0
2010-10-28 10:40:00,65.82,65.83,65.48,65.5,25900.0,63.7831,63.7928,63.4536,63.473,25900.0
2010-10-28 10:50:00,65.49,65.56,65.15,65.3,15400.0,63.4633,63.5311,63.1338,63.2792,15400.0
2010-10-28 11:00:00,65.3,65.68,65.19,65.68,22900.0,63.2792,63.6474,63.1726,63.6474,22900.0
2010-10-28 11:10:00,65.71,65.83,65.59,65.67,14300.0,63.6765,63.7928,63.5602,63.6377,14300.0
2010-10-28 11:20:00,65.66,65.73,65.6,65.61,15700.0,63.6281,63.6959,63.5699,63.5796,15700.0
2010-10-28 11:30:00,65.64,65.64,65.45,65.48,16100.0,63.6087,63.6087,63.4246,63.4536,16100.0
2010-10-28 11:40:00,65.43,65.5,65.34,65.34,10200.0,63.4052,63.473,63.318,63.318,10200.0
2010-10-28 11:50:00,65.34,65.37,65.15,65.2,10000.0,63.318,63.347,63.1338,63.1823,10000.0
2010-10-28 12:00:00,65.16,65.21,64.8,64.86,22900.0,63.1435,63.192,62.7947,62.8528,22900.0
2010-10-28 12:10:00,64.89,65.28,64.88,65.28,8300.0,62.8819,63.2598,62.8722,63.2598,8300.0
2010-10-28 12:20:00,65.36,65.39,65.2,65.29,6800.0,63.3373,63.3664,63.1823,63.2695,6800.0
2010-10-28 12:30:00,65.33,65.39,65.21,65.38,6200.0,63.3083,63.3664,63.192,63.3567,6200.0
2010-10-28 12:40:00,65.37,65.54,65.37,65.54,8500.0,63.347,63.5118,63.347,63.5118,8500.0
2010-10-28 12:50:00,65.52,65.55,65.34,65.43,15700.0,63.4924,63.5215,63.318,63.4052,15700.0
2010-10-28 13:00:00,65.43,65.82,65.38,65.82,9500.0,63.4052,63.7831,63.3567,63.7831,9500.0
2010-10-28 13:10:00,65.84,66.13,65.81,65.95,9500.0,63.8025,64.0835,63.7734,63.9091,9500.0
2010-10-28 13:20:00,65.95,66.1,65.74,66.0,10300.0,63.9091,64.0544,63.7056,63.9575,10300.0
2010-10-28 13:30:00,66.01,66.07,65.85,66.02,13400.0,63.9672,64.0254,63.8122,63.9769,13400.0
2010-10-28 13:40:00,66.0,66.05,65.75,65.94,15600.0,63.9575,64.006,63.7153,63.8994,15600.0
2010-10-28 13:50:00,65.94,66.01,65.83,65.88,13300.0,63.8994,63.9672,63.7928,63.8412,13300.0
2010-10-28 14:00:00,65.84,66.21,65.82,66.16,21500.0,63.8025,64.161,63.7831,64.1126,21500.0
2010-10-28 14:10:00,66.12,66.15,65.92,66.0,8800.0,64.0738,64.1029,63.88,63.9575,8800.0
2010-10-28 14:20:00,66.0,66.1,65.93,66.1,35200.0,63.9575,64.0544,63.8897,64.0544,35200.0
2010-10-28 14:30:00,66.1,66.1,65.85,65.94,35700.0,64.0544,64.0544,63.8122,63.8994,35700.0
2010-10-28 14:40:00,65.84,66.2,65.82,66.2,11600.0,63.8025,64.1513,63.7831,64.1513,11600.0
2010-10-28 14:50:00,66.14,66.15,65.91,65.92,7200.0,64.0932,64.1029,63.8703,63.88,7200.0
2010-10-28 15:00:00,65.89,66.08,65.72,65.89,9400.0,63.8509,64.0351,63.6862,63.8509,9400.0
2010-10-28 15:10:00,65.91,66.03,65.86,66.03,11500.0,63.8703,63.9866,63.8219,63.9866,11500.0
2010-10-28 15:20:00,65.97,66.06,65.73,65.84,14200.0,63.9285,64.0157,63.6959,63.8025,14200.0
2010-10-28 15:30:00,65.83,66.08,65.71,65.94,18100.0,63.7928,64.0351,63.6765,63.8994,18100.0
2010-10-28 15:40:00,65.94,66.16,65.87,66.13,12800.0,63.8994,64.1126,63.8316,64.0835,12800.0
2010-10-28 15:50:00,66.15,66.17,65.96,66.0,17800.0,64.1029,64.1223,63.9188,63.9575,17800.0
2010-10-29 09:30:00,66.07,66.93,65.84,66.52,19000.0,64.0254,64.8588,63.8025,64.4614,19000.0
2010-10-29 09:40:00,66.49,66.8,66.07,66.4,10900.0,64.4324,64.7328,64.0254,64.3452,10900.0
2010-10-29 09:50:00,66.41,66.47,66.0,66.0,25000.0,64.3548,64.413,63.9575,63.9575,25000.0
2010-10-29 10:00:00,66.02,66.28,66.0,66.01,21100.0,63.9769,64.2289,63.9575,63.9672,21100.0
2010-10-29 10:10:00,66.01,66.22,66.0,66.07,15500.0,63.9672,64.1707,63.9575,64.0254,15500.0
2010-10-29 10:20:00,66.07,66.17,66.01,66.1,7300.0,64.0254,64.1223,63.9672,64.0544,7300.0
2010-10-29 10:30:00,66.16,66.45,66.1,66.45,7800.0,64.1126,64.3936,64.0544,64.3936,7800.0
2010-10-29 10:40:00,66.42,66.53,66.32,66.32,7300.0,64.3645,64.4711,64.2676,64.2676,7300.0
2010-10-29 10:50:00,66.39,66.75,66.38,66.74,8600.0,64.3355,64.6843,64.3258,64.6746,8600.0
2010-10-29 11:00:00,66.72,66.94,66.66,66.94,13400.0,64.6553,64.8684,64.5971,64.8684,13400.0
2010-10-29 11:10:00,66.95,66.96,66.7,66.78,5100.0,64.8781,64.8878,64.6359,64.7134,5100.0
2010-10-29 11:20:00,66.75,66.9,66.62,66.62,13500.0,64.6843,64.8297,64.5583,64.5583,13500.0
2010-10-29 11:30:00,66.65,66.65,66.29,66.4,4800.0,64.5874,64.5874,64.2386,64.3452,4800.0
2010-10-29 11:40:00,66.36,66.36,66.19,66.36,3100.0,64.3064,64.3064,64.1417,64.3064,3100.0
2010-10-29 11:50:00,66.33,66.56,66.29,66.48,10700.0,64.2773,64.5002,64.2386,64.4227,10700.0
2010-10-29 12:00:00,66.48,66.56,66.2,66.24,7400.0,64.4227,64.5002,64.1513,64.1901,7400.0
2010-10-29 12:10:00,66.23,66.28,66.15,66.24,3200.0,64.1804,64.2289,64.1029,64.1901,3200.0
2010-10-29 12:20:00,66.2,66.22,66.11,66.15,12000.0,64.1513,64.1707,64.0641,64.1029,12000.0
2010-10-29 12:30:00,66.12,66.17,66.0,66.01,14600.0,64.0738,64.1223,63.9575,63.9672,14600.0
2010-10-29 12:40:00,66.01,66.08,66.0,66.01,10900.0,63.9672,64.0351,63.9575,63.9672,10900.0
2010-10-29 12:50:00,66.02,66.16,65.94,66.11,13500.0,63.9769,64.1126,63.8994,64.0641,13500.0
2010-10-29 13:00:00,66.1,66.19,66.05,66.08,13900.0,64.0544,64.1417,64.006,64.0351,13900.0
2010-10-29 13:10:00,66.09,66.14,66.02,66.05,13400.0,64.0447,64.0932,63.9769,64.006,13400.0
2010-10-29 13:20:00,66.09,66.12,66.01,66.05,8200.0,64.0447,64.0738,63.9672,64.006,8200.0
2010-10-29 13:30:00,66.05,66.14,66.04,66.1,4700.0,64.006,64.0932,63.9963,64.0544,4700.0
2010-10-29 13:40:00,66.14,66.35,66.12,66.35,2100.0,64.0932,64.2967,64.0738,64.2967,2100.0
2010-10-29 13:50:00,66.38,66.48,66.36,66.41,5300.0,64.3258,64.4227,64.3064,64.3548,5300.0
2010-10-29 14:00:00,66.37,66.38,66.12,66.21,2900.0,64.3161,64.3258,64.0738,64.161,2900.0
2010-10-29 14:10:00,66.22,66.24,66.1,66.13,2400.0,64.1707,64.1901,64.0544,64.0835,2400.0
2010-10-29 14:20:00,66.16,66.4,66.16,66.33,8600.0,64.1126,64.3452,64.1126,64.2773,8600.0
2010-10-29 14:30:00,66.34,66.51,66.31,66.31,13100.0,64.287,64.4517,64.2579,64.2579,13100.0
2010-10-29 14:40:00,66.26,66.44,66.24,66.35,8900.0,64.2095,64.3839,64.1901,64.2967,8900.0
2010-10-29 14:50:00,66.36,66.36,66.06,66.22,11600.0,64.3064,64.3064,64.0157,64.1707,11600.0
2010-10-29 15:00:00,66.19,66.2,66.09,66.17,6600.0,64.1417,64.1513,64.0447,64.1223,6600.0
2010-10-29 15:10:00,66.21,66.21,66.04,66.12,5800.0,64.161,64.161,63.9963,64.0738,5800.0
2010-10-29 15:20:00,66.08,66.28,66.07,66.14,8800.0,64.0351,64.2289,64.0254,64.0932,8800.0
2010-10-29 15:30:00,66.14,66.27,66.0,66.24,16500.0,64.0932,64.2192,63.9575,64.1901,16500.0
2010-10-29 15:40:00,66.25,66.26,65.91,66.01,20800.0,64.1998,64.2095,63.8703,63.9672,20800.0
2010-10-29 15:50:00,66.0,66.18,65.94,66.08,62700.0,63.9575,64.132,63.8994,64.0351,62700.0
2010-11-01 09:30:00,66.85,67.96,66.27,66.5,15500.0,64.7812,65.8569,64.2192,64.4421,15500.0
2010-11-01 09:40:00,66.53,66.55,66.28,66.34,28500.0,64.4711,64.4905,64.2289,64.287,28500.0
2010-11-01 09:50:00,66.27,66.36,65.72,65.76,33600.0,64.2192,64.3064,63.6862,63.725,33600.0
2010-11-01 10:00:00,65.86,66.08,65.78,66.01,17700.0,63.8219,64.0351,63.7443,63.9672,17700.0
2010-11-01 10:10:00,66.04,66.07,65.92,66.06,19400.0,63.9963,64.0254,63.88,64.0157,19400.0
2010-11-01 10:20:00,66.02,66.15,65.8,66.05,16200.0,63.9769,64.1029,63.7637,64.006,16200.0
2010-11-01 10:30:00,66.1,66.17,65.85,65.85,10100.0,64.0544,64.1223,63.8122,63.8122,10100.0
2010-11-01 10:40:00,65.84,66.1,65.84,66.06,8200.0,63.8025,64.0544,63.8025,64.0157,8200.0
2010-11-01 10:50:00,66.06,66.1,65.74,65.93,9200.0,64.0157,64.0544,63.7056,63.8897,9200.0
2010-11-01 11:00:00,65.89,65.89,65.18,65.29,17300.0,63.8509,63.8509,63.1629,63.2695,17300.0
2010-11-01 11:10:00,65.32,65.41,65.0,65.1,13200.0,63.2986,63.3858,62.9885,63.0854,13200.0
2010-11-01 11:20:00,65.08,65.14,64.68,64.94,20900.0,63.066,63.1241,62.6784,62.9303,20900.0
2010-11-01 11:30:00,64.79,64.79,64.38,64.55,23300.0,62.785,62.785,62.3877,62.5524,23300.0
2010-11-01 11:40:00,64.45,64.64,64.42,64.64,8300.0,62.4555,62.6396,62.4264,62.6396,8300.0
2010-11-01 11:50:00,64.57,64.7,64.44,64.62,11500.0,62.5718,62.6978,62.4458,62.6202,11500.0
2010-11-01 12:00:00,64.67,65.03,64.65,65.03,16400.0,62.6687,63.0175,62.6493,63.0175,16400.0
2010-11-01 12:10:00,65.05,65.2,64.98,65.09,11800.0,63.0369,63.1823,62.9691,63.0757,11800.0
2010-11-01 12:20:00,65.1,65.41,65.1,65.38,4900.0,63.0854,63.3858,63.0854,63.3567,4900.0
2010-11-01 12:30:00,65.31,65.4,65.2,65.25,7800.0,63.2889,63.3761,63.1823,63.2307,7800.0
2010-11-01 12:40:00,65.27,65.35,65.0,65.08,8100.0,63.2501,63.3276,62.9885,63.066,8100.0
2010-11-01 12:50:00,65.06,65.09,64.86,64.88,8000.0,63.0466,63.0757,62.8528,62.8722,8000.0
2010-11-01 13:00:00,64.92,65.0,64.82,65.0,9700.0,62.911,62.9885,62.814,62.9885,9700.0
2010-11-01 13:10:00,65.0,65.0,64.85,64.94,6600.0,62.9885,62.9885,62.8431,62.9303,6600.0
2010-11-01 13:20:00,64.91,65.0,64.71,64.96,8200.0,62.9013,62.9885,62.7075,62.9497,8200.0
2010-11-01 13:30:00,65.08,65.39,65.08,65.32,6600.0,63.066,63.3664,63.066,63.2986,6600.0
2010-11-01 13:40:00,65.28,65.49,65.28,65.49,2900.0,63.2598,63.4633,63.2598,63.4633,2900.0
2010-11-01 13:50:00,65.47,65.6,65.41,65.48,12000.0,63.4439,63.5699,63.3858,63.4536,12000.0
2010-11-01 14:00:00,65.47,65.49,65.23,65.34,4500.0,63.4439,63.4633,63.2114,63.318,4500.0
2010-11-01 14:10:00,65.33,65.33,65.02,65.02,6000.0,63.3083,63.3083,63.0079,63.0079,6000.0
2010-11-01 14:20:00,65.0,65.05,64.77,64.85,7800.0,62.9885,63.0369,62.7656,62.8431,7800.0
2010-11-01 14:30:00,64.86,64.95,64.64,64.68,14900.0,62.8528,62.94,62.6396,62.6784,14900.0
2010-11-01 14:40:00,64.61,64.78,64.55,64.57,12200.0,62.6105,62.7753,62.5524,62.5718,12200.0
2010-11-01 14:50:00,64.55,64.61,64.26,64.59,26800.0,62.5524,62.6105,62.2714,62.5912,26800.0
2010-11-01 15:00:00,64.58,64.82,64.4,64.51,13400.0,62.5815,62.814,62.407,62.5136,13400.0
2010-11-01 15:10:00,64.45,64.51,64.06,64.06,27500.0,62.4555,62.5136,62.0776,62.0776,27500.0
2010-11-01 15:20:00,64.12,64.28,64.01,64.15,38100.0,62.1357,62.2908,62.0291,62.1648,38100.0
2010-11-01 15:30:00,64.15,64.42,64.13,64.19,19900.0,62.1648,62.4264,62.1454,62.2035,19900.0
2010-11-01 15:40:00,64.16,64.24,64.03,64.15,27400.0,62.1745,62.252,62.0485,62.1648,27400.0
2010-11-01 15:50:00,64.15,64.39,64.1,64.39,45900.0,62.1648,62.3974,62.1163,62.3974,45900.0
2010-11-02 09:30:00,64.26,64.47,63.52,63.57,34200.0,62.2714,62.4749,61.5543,61.6027,34200.0
2010-11-02 09:40:00,63.64,63.65,62.59,62.76,59000.0,61.6706,61.6803,60.6531,60.8178,59000.0
2010-11-02 09:50:00,62.76,63.57,62.71,63.42,29200.0,60.8178,61.6027,60.7693,61.4574,29200.0
2010-11-02 10:00:00,63.31,63.57,63.31,63.44,22000.0,61.3508,61.6027,61.3508,61.4768,22000.0
2010-11-02 10:10:00,63.43,63.6,63.19,63.6,17500.0,61.4671,61.6318,61.2345,61.6318,17500.0
2010-11-02 10:20:00,63.6,63.6,63.44,63.5,15000.0,61.6318,61.6318,61.4768,61.5349,15000.0
2010-11-02 10:30:00,63.45,63.49,63.16,63.33,38600.0,61.4864,61.5252,61.2054,61.3702,38600.0
2010-11-02 10:40:00,63.31,63.34,63.02,63.02,15600.0,61.3508,61.3798,61.0698,61.0698,15600.0
2010-11-02 10:50:00,63.06,63.37,63.02,63.26,17000.0,61.1085,61.4089,61.0698,61.3023,17000.0
2010-11-02 11:00:00,63.25,63.32,63.2,63.22,16700.0,61.2926,61.3605,61.2442,61.2636,16700.0
2010-11-02 11:10:00,63.22,63.25,63.18,63.21,17900.0,61.2636,61.2926,61.2248,61.2539,17900.0
2010-11-02 11:20:00,63.25,63.25,63.19,63.23,9900.0,61.2926,61.2926,61.2345,61.2733,9900.0
2010-11-02 11:30:00,63.2,63.25,63.18,63.25,11200.0,61.2442,61.2926,61.2248,61.2926,11200.0
2010-11-02 11:40:00,63.24,63.25,63.17,63.24,8100.0,61.2829,61.2926,61.2151,61.2829,8100.0
2010-11-02 11:50:00,63.25,63.25,63.12,63.18,8900.0,61.2926,61.2926,61.1667,61.2248,8900.0
2010-11-02 12:00:00,63.22,63.22,63.11,63.12,20600.0,61.2636,61.2636,61.157,61.1667,20600.0
2010-11-02 12:10:00,63.16,63.16,63.0,63.05,18100.0,61.2054,61.2054,61.0504,61.0988,18100.0
2010-11-02 12:20:00,63.0,63.05,62.94,63.04,16300.0,61.0504,61.0988,60.9922,61.0891,16300.0
2010-11-02 12:30:00,63.0,63.03,62.99,63.01,17000.0,61.0504,61.0794,61.0407,61.0601,17000.0
2010-11-02 12:40:00,63.0,63.17,62.98,63.15,21600.0,61.0504,61.2151,61.031,61.1957,21600.0
2010-11-02 12:50:00,63.15,63.25,63.12,63.16,11100.0,61.1957,61.2926,61.1667,61.2054,11100.0
2010-11-02 13:00:00,63.16,63.29,63.16,63.19,11100.0,61.2054,61.3314,61.2054,61.2345,11100.0
2010-11-02 13:10:00,63.22,63.22,63.14,63.15,10900.0,61.2636,61.2636,61.186,61.1957,10900.0
2010-11-02 13:20:00,63.19,63.22,63.18,63.19,3700.0,61.2345,61.2636,61.2248,61.2345,3700.0
2010-11-02 13:30:00,63.21,63.23,63.1,63.16,14700.0,61.2539,61.2733,61.1473,61.2054,14700.0
2010-11-02 13:40:00,63.17,63.27,63.17,63.18,15500.0,61.2151,61.312,61.2151,61.2248,15500.0
2010-11-02 13:50:00,63.23,63.28,63.15,63.19,15000.0,61.2733,61.3217,61.1957,61.2345,15000.0
2010-11-02 14:00:00,63.18,63.21,63.0,63.12,11500.0,61.2248,61.2539,61.0504,61.1667,11500.0
2010-11-02 14:10:00,63.16,63.16,63.08,63.08,13500.0,61.2054,61.2054,61.1279,61.1279,13500.0
2010-11-02 14:20:00,63.09,63.13,63.07,63.1,14300.0,61.1376,61.1763,61.1182,61.1473,14300.0
2010-11-02 14:30:00,63.1,63.13,63.05,63.11,13000.0,61.1473,61.1763,61.0988,61.157,13000.0
2010-11-02 14:40:00,63.12,63.3,63.11,63.19,15400.0,61.1667,61.3411,61.157,61.2345,15400.0
2010-11-02 14:50:00,63.24,63.4,63.13,63.26,19900.0,61.2829,61.438,61.1763,61.3023,19900.0
2010-11-02 15:00:00,63.25,63.3,63.2,63.22,16000.0,61.2926,61.3411,61.2442,61.2636,16000.0
2010-11-02 15:10:00,63.24,63.3,63.17,63.26,19600.0,61.2829,61.3411,61.2151,61.3023,19600.0
2010-11-02 15:20:00,63.25,63.28,63.22,63.27,16400.0,61.2926,61.3217,61.2636,61.312,16400.0
2010-11-02 15:30:00,63.25,63.39,63.15,63.15,25500.0,61.2926,61.4283,61.1957,61.1957,25500.0
2010-11-02 15:40:00,63.16,63.27,63.14,63.24,24000.0,61.2054,61.312,61.186,61.2829,24000.0
2010-11-02 15:50:00,63.25,63.51,63.21,63.47,47100.0,61.2926,61.5446,61.2539,61.5058,47100.0
2010-11-03 09:30:00,63.05,63.09,62.79,62.95,30600.0,61.0988,61.1376,60.8469,61.0019,30600.0
2010-11-03 09:40:00,62.95,63.06,62.67,63.05,20500.0,61.0019,61.1085,60.7306,61.0988,20500.0
2010-11-03 09:50:00,63.07,63.2,62.95,63.05,22300.0,61.1182,61.2442,61.0019,61.0988,22300.0
2010-11-03 10:00:00,63.05,63.14,63.0,63.14,23000.0,61.0988,61.186,61.0504,61.186,23000.0
2010-11-03 10:10:00,63.09,63.24,63.04,63.09,42600.0,61.1376,61.2829,61.0891,61.1376,42600.0
2010-11-03 10:20:00,63.14,63.37,63.02,63.3,32900.0,61.186,61.4089,61.0698,61.3411,32900.0
2010-11-03 10:30:00,63.3,63.5,63.17,63.44,29600.0,61.3411,61.5349,61.2151,61.4768,29600.0
2010-11-03 10:40:00,63.44,63.49,63.21,63.26,39000.0,61.4768,61.5252,61.2539,61.3023,39000.0
2010-11-03 10:50:00,63.32,63.37,63.19,63.22,12000.0,61.3605,61.4089,61.2345,61.2636,12000.0
2010-11-03 11:00:00,63.22,63.24,63.05,63.21,18900.0,61.2636,61.2829,61.0988,61.2539,18900.0
2010-11-03 11:10:00,63.16,63.34,62.96,63.28,18900.0,61.2054,61.3798,61.0116,61.3217,18900.0
2010-11-03 11:20:00,63.34,63.77,63.34,63.76,14400.0,61.3798,61.7965,61.3798,61.7869,14400.0
2010-11-03 11:30:00,63.69,64.27,63.67,64.22,20900.0,61.719,62.2811,61.6996,62.2326,20900.0
2010-11-03 11:40:00,64.2,64.39,64.2,64.24,22700.0,62.2132,62.3974,62.2132,62.252,22700.0
2010-11-03 11:50:00,64.27,64.48,64.03,64.04,34700.0,62.2811,62.4846,62.0485,62.0582,34700.0
2010-11-03 12:00:00,64.06,64.29,63.87,64.29,19800.0,62.0776,62.3004,61.8934,62.3004,19800.0
2010-11-03 12:10:00,64.29,64.29,64.16,64.16,2300.0,62.3004,62.3004,62.1745,62.1745,2300.0
2010-11-03 12:20:00,64.25,64.25,64.08,64.11,10300.0,62.2617,62.2617,62.0969,62.126,10300.0
2010-11-03 12:30:00,64.14,64.14,63.88,63.88,11000.0,62.1551,62.1551,61.9031,61.9031,11000.0
2010-11-03 12:40:00,63.89,63.97,63.78,63.8,7600.0,61.9128,61.9904,61.8062,61.8256,7600.0
2010-11-03 12:50:00,63.84,64.0,63.84,63.92,4700.0,61.8644,62.0194,61.8644,61.9419,4700.0
2010-11-03 13:00:00,63.93,64.25,63.93,64.18,7300.0,61.9516,62.2617,61.9516,62.1939,7300.0
2010-11-03 13:10:00,64.1,64.31,64.1,64.24,5100.0,62.1163,62.3198,62.1163,62.252,5100.0
2010-11-03 13:20:00,64.15,64.33,64.15,64.33,8200.0,62.1648,62.3392,62.1648,62.3392,8200.0
2010-11-03 13:30:00,64.27,64.39,64.15,64.15,10600.0,62.2811,62.3974,62.1648,62.1648,10600.0
2010-11-03 13:40:00,64.13,64.19,64.07,64.16,23500.0,62.1454,62.2035,62.0873,62.1745,23500.0
2010-11-03 13:50:00,64.15,64.17,63.98,64.08,5700.0,62.1648,62.1842,62.0,62.0969,5700.0
2010-11-03 14:00:00,64.15,64.22,63.84,63.84,13100.0,62.1648,62.2326,61.8644,61.8644,13100.0
2010-11-03 14:10:00,63.89,64.08,63.5,64.08,17700.0,61.9128,62.0969,61.5349,62.0969,17700.0
2010-11-03 14:20:00,64.0,64.32,63.66,64.0,12900.0,62.0194,62.3295,61.6899,62.0194,12900.0
2010-11-03 14:30:00,63.89,64.31,63.68,64.21,23400.0,61.9128,62.3198,61.7093,62.2229,23400.0
2010-11-03 14:40:00,64.13,64.57,64.07,64.54,18800.0,62.1454,62.5718,62.0873,62.5427,18800.0
2010-11-03 14:50:00,64.66,65.08,64.54,64.97,24300.0,62.659,63.066,62.5427,62.9594,24300.0
2010-11-03 15:00:00,64.97,65.15,64.81,64.93,22500.0,62.9594,63.1338,62.8044,62.9206,22500.0
2010-11-03 15:10:00,64.96,64.99,64.71,64.81,20700.0,62.9497,62.9788,62.7075,62.8044,20700.0
2010-11-03 15:20:00,64.78,64.9,64.74,64.83,41700.0,62.7753,62.8916,62.7365,62.8237,41700.0
2010-11-03 15:30:00,64.77,64.87,64.7,64.83,46300.0,62.7656,62.8625,62.6978,62.8237,46300.0
2010-11-03 15:40:00,64.81,64.84,64.57,64.57,51800.0,62.8044,62.8334,62.5718,62.5718,51800.0
2010-11-03 15:50:00,64.57,64.79,64.43,64.74,103200.0,62.5718,62.785,62.4361,62.7365,103200.0
2010-11-04 09:30:00,62.76,64.5,62.75,64.26,351800.0,60.8178,62.504,60.8081,62.2714,351800.0
2010-11-04 09:40:00,64.25,64.75,63.2,63.4,202300.0,62.2617,62.7462,61.2442,61.438,202300.0
2010-11-04 09:50:00,63.35,63.63,62.21,63.1,166900.0,61.3895,61.6609,60.2848,61.1473,166900.0
2010-11-04 10:00:00,63.03,63.16,61.89,62.17,202100.0,61.0794,61.2054,59.9747,60.2461,202100.0
2010-11-04 10:10:00,62.19,62.25,61.9,62.01,137200.0,60.2654,60.3236,59.9844,60.091,137200.0
2010-11-04 10:20:00,62.09,62.15,60.91,61.04,261800.0,60.1685,60.2267,59.025,59.151,261800.0
2010-11-04 10:30:00,61.08,61.71,60.92,61.67,147400.0,59.1898,59.8003,59.0347,59.7615,147400.0
2010-11-04 10:40:00,61.67,62.06,61.4,61.98,87000.0,59.7615,60.1395,59.4999,60.0619,87000.0
2010-11-04 10:50:00,62.01,62.5,62.01,62.45,76100.0,60.091,60.5658,60.091,60.5174,76100.0
2010-11-04 11:00:00,62.44,62.47,61.85,61.85,83300.0,60.5077,60.5368,59.936,59.936,83300.0
2010-11-04 11:10:00,61.97,61.98,61.33,61.37,104000.0,60.0522,60.0619,59.4321,59.4708,104000.0
2010-11-04 11:20:00,61.36,62.07,61.36,62.07,58600.0,59.4611,60.1492,59.4611,60.1492,58600.0
2010-11-04 11:30:00,62.1,62.2,61.69,61.87,38100.0,60.1782,60.2751,59.7809,59.9553,38100.0
2010-11-04 11:40:00,61.86,62.33,61.86,62.13,43500.0,59.9456,60.4011,59.9456,60.2073,43500.0
2010-11-04 11:50:00,62.16,62.16,61.87,62.08,36800.0,60.2364,60.2364,59.9553,60.1588,36800.0
2010-11-04 12:00:00,62.02,62.09,61.92,62.07,31300.0,60.1007,60.1685,60.0038,60.1492,31300.0
2010-11-04 12:10:00,62.07,62.2,61.79,61.99,47400.0,60.1492,60.2751,59.8778,60.0716,47400.0
2010-11-04 12:20:00,61.97,62.27,61.97,62.16,40600.0,60.0522,60.343,60.0522,60.2364,40600.0
2010-11-04 12:30:00,62.15,62.23,62.07,62.11,22600.0,60.2267,60.3042,60.1492,60.1879,22600.0
2010-11-04 12:40:00,62.14,62.15,61.85,61.91,25000.0,60.217,60.2267,59.936,59.9941,25000.0
2010-11-04 12:50:00,61.97,62.08,61.75,61.88,24500.0,60.0522,60.1588,59.8391,59.965,24500.0
2010-11-04 13:00:00,61.89,61.89,61.5,61.67,49000.0,59.9747,59.9747,59.5968,59.7615,49000.0
2010-11-04 13:10:00,61.65,61.7,61.54,61.67,13500.0,59.7421,59.7906,59.6356,59.7615,13500.0
2010-11-04 13:20:00,61.67,61.69,61.5,61.51,20200.0,59.7615,59.7809,59.5968,59.6065,20200.0
2010-11-04 13:30:00,61.53,61.81,61.44,61.77,43900.0,59.6259,59.8972,59.5386,59.8584,43900.0
2010-11-04 13:40:00,61.77,61.93,61.65,61.82,29500.0,59.8584,60.0135,59.7421,59.9069,29500.0
2010-11-04 13:50:00,61.78,62.04,61.69,61.95,30500.0,59.8681,60.1201,59.7809,60.0329,30500.0
2010-11-04 14:00:00,61.91,61.96,61.75,61.89,13600.0,59.9941,60.0426,59.8391,59.9747,13600.0
2010-11-04 14:10:00,61.89,61.89,61.7,61.71,12200.0,59.9747,59.9747,59.7906,59.8003,12200.0
2010-11-04 14:20:00,61.72,61.79,61.6,61.77,19500.0,59.81,59.8778,59.6937,59.8584,19500.0
2010-11-04 14:30:00,61.81,61.81,61.65,61.73,19200.0,59.8972,59.8972,59.7421,59.8197,19200.0
2010-11-04 14:40:00,61.74,61.75,61.53,61.66,28200.0,59.8294,59.8391,59.6259,59.7518,28200.0
2010-11-04 14:50:00,61.69,61.93,61.69,61.92,24200.0,59.7809,60.0135,59.7809,60.0038,24200.0
2010-11-04 15:00:00,61.92,61.92,61.74,61.84,16700.0,60.0038,60.0038,59.8294,59.9263,16700.0
2010-11-04 15:10:00,61.83,61.85,61.75,61.75,27800.0,59.9166,59.936,59.8391,59.8391,27800.0
2010-11-04 15:20:00,61.76,61.92,61.75,61.89,33300.0,59.8487,60.0038,59.8391,59.9747,33300.0
2010-11-04 15:30:00,61.9,62.13,61.8,61.96,60000.0,59.9844,60.2073,59.8875,60.0426,60000.0
2010-11-04 15:40:00,61.92,61.98,61.49,61.53,65200.0,60.0038,60.0619,59.5871,59.6259,65200.0
2010-11-04 15:50:00,61.55,61.86,61.49,61.69,101800.0,59.6452,59.9456,59.5871,59.7809,101800.0
2010-11-05 09:30:00,61.91,61.98,60.69,61.15,113700.0,59.9941,60.0619,58.8119,59.2576,113700.0
2010-11-05 09:40:00,61.11,61.25,60.26,60.5,105500.0,59.2189,59.3545,58.3952,58.6277,105500.0
2010-11-05 09:50:00,60.51,61.09,60.3,60.98,89000.0,58.6374,59.1995,58.4339,59.0929,89000.0
2010-11-05 10:00:00,61.0,61.63,60.84,61.62,48000.0,59.1123,59.7228,58.9572,59.7131,48000.0
2010-11-05 10:10:00,61.64,61.87,61.59,61.71,38800.0,59.7325,59.9553,59.684,59.8003,38800.0
2010-11-05 10:20:00,61.67,61.73,61.25,61.43,22100.0,59.7615,59.8197,59.3545,59.529,22100.0
2010-11-05 10:30:00,61.43,61.44,61.08,61.21,25600.0,59.529,59.5386,59.1898,59.3158,25600.0
2010-11-05 10:40:00,61.11,61.27,61.11,61.22,19500.0,59.2189,59.3739,59.2189,59.3255,19500.0
2010-11-05 10:50:00,61.22,61.25,61.0,61.04,37800.0,59.3255,59.3545,59.1123,59.151,37800.0
2010-11-05 11:00:00,61.05,61.05,60.66,60.81,44100.0,59.1607,59.1607,58.7828,58.9281,44100.0
2010-11-05 11:10:00,60.82,60.96,60.72,60.84,13700.0,58.9378,59.0735,58.8409,58.9572,13700.0
2010-11-05 11:20:00,60.82,60.89,60.59,60.6,31900.0,58.9378,59.0057,58.715,58.7246,31900.0
2010-11-05 11:30:00,60.6,60.64,60.44,60.5,53400.0,58.7246,58.7634,58.5696,58.6277,53400.0
2010-11-05 11:40:00,60.5,60.54,60.42,60.43,20800.0,58.6277,58.6665,58.5502,58.5599,20800.0
2010-11-05 11:50:00,60.42,60.47,59.99,59.99,115400.0,58.5502,58.5987,58.1335,58.1335,115400.0
2010-11-05 12:00:00,60.0,60.3,59.97,60.15,66800.0,58.1432,58.4339,58.1141,58.2886,66800.0
2010-11-05 12:10:00,60.15,60.15,59.78,60.0,101800.0,58.2886,58.2886,57.93,58.1432,101800.0
2010-11-05 12:20:00,60.01,60.13,59.86,59.86,37200.0,58.1529,58.2692,58.0075,58.0075,37200.0
2010-11-05 12:30:00,59.86,60.0,59.81,60.0,32200.0,58.0075,58.1432,57.9591,58.1432,32200.0
2010-11-05 12:40:00,60.0,60.0,59.89,60.0,49900.0,58.1432,58.1432,58.0366,58.1432,49900.0
2010-11-05 12:50:00,60.0,60.09,59.96,60.01,151500.0,58.1432,58.2304,58.1044,58.1529,151500.0
2010-11-05 13:00:00,60.07,60.37,59.97,60.3,63300.0,58.211,58.5018,58.1141,58.4339,63300.0
2010-11-05 13:10:00,60.4,60.6,60.26,60.51,20600.0,58.5308,58.7246,58.3952,58.6374,20600.0
2010-11-05 13:20:00,60.51,60.87,60.5,60.73,81200.0,58.6374,58.9863,58.6277,58.8506,81200.0
2010-11-05 13:30:00,60.72,60.92,60.69,60.75,24800.0,58.8409,59.0347,58.8119,58.87,24800.0
2010-11-05 13:40:00,60.68,60.95,60.63,60.91,20800.0,58.8022,59.0638,58.7537,59.025,20800.0
2010-11-05 13:50:00,60.91,60.97,60.85,60.95,14100.0,59.025,59.0832,58.9669,59.0638,14100.0
2010-11-05 14:00:00,60.94,61.15,60.77,61.1,34200.0,59.0541,59.2576,58.8894,59.2092,34200.0
2010-11-05 14:10:00,61.09,61.15,60.6,60.6,25400.0,59.1995,59.2576,58.7246,58.7246,25400.0
2010-11-05 14:20:00,60.53,60.6,60.32,60.51,25600.0,58.6568,58.7246,58.4533,58.6374,25600.0
2010-11-05 14:30:00,60.53,60.79,60.4,60.61,31000.0,58.6568,58.9088,58.5308,58.7343,31000.0
2010-11-05 14:40:00,60.63,60.64,60.36,60.54,21000.0,58.7537,58.7634,58.4921,58.6665,21000.0
2010-11-05 14:50:00,60.55,60.78,60.46,60.75,18000.0,58.6762,58.8991,58.589,58.87,18000.0
2010-11-05 15:00:00,60.75,61.46,60.5,61.31,51800.0,58.87,59.558,58.6277,59.4127,51800.0
2010-11-05 15:10:00,61.31,61.31,61.06,61.31,21700.0,59.4127,59.4127,59.1704,59.4127,21700.0
2010-11-05 15:20:00,61.31,61.32,61.17,61.19,34700.0,59.4127,59.4224,59.277,59.2964,34700.0
2010-11-05 15:30:00,61.17,61.24,60.7,60.77,78300.0,59.277,59.3448,58.8215,58.8894,78300.0
2010-11-05 15:40:00,60.76,61.04,60.68,60.96,47000.0,58.8797,59.151,58.8022,59.0735,47000.0
2010-11-05 15:50:00,61.09,61.26,60.89,61.24,82000.0,59.1995,59.3642,59.0057,59.3448,82000.0
2010-11-08 09:30:00,60.53,61.62,60.53,61.62,36300.0,58.6568,59.7131,58.6568,59.7131,36300.0
2010-11-08 09:40:00,61.75,62.32,61.3,62.22,40200.0,59.8391,60.3914,59.403,60.2945,40200.0
2010-11-08 09:50:00,62.15,62.87,62.0,62.75,66800.0,60.2267,60.9244,60.0813,60.8081,66800.0
2010-11-08 10:00:00,62.8,63.25,62.56,62.59,45800.0,60.8566,61.2926,60.624,60.6531,45800.0
2010-11-08 10:10:00,62.56,62.88,62.31,62.74,40500.0,60.624,60.9341,60.3817,60.7984,40500.0
2010-11-08 10:20:00,62.69,63.49,62.69,63.44,32700.0,60.75,61.5252,60.75,61.4768,32700.0
2010-11-08 10:30:00,63.43,63.49,62.95,63.35,52200.0,61.4671,61.5252,61.0019,61.3895,52200.0
2010-11-08 10:40:00,63.32,63.78,63.29,63.66,32300.0,61.3605,61.8062,61.3314,61.6899,32300.0
2010-11-08 10:50:00,63.66,63.8,63.47,63.66,27500.0,61.6899,61.8256,61.5058,61.6899,27500.0
2010-11-08 11:00:00,63.66,63.69,63.29,63.32,17500.0,61.6899,61.719,61.3314,61.3605,17500.0
2010-11-08 11:10:00,63.34,63.54,63.34,63.46,9200.0,61.3798,61.5737,61.3798,61.4961,9200.0
2010-11-08 11:20:00,63.46,63.62,63.35,63.48,13000.0,61.4961,61.6512,61.3895,61.5155,13000.0
2010-11-08 11:30:00,63.49,63.73,63.4,63.46,14700.0,61.5252,61.7578,61.438,61.4961,14700.0
2010-11-08 11:40:00,63.51,63.6,63.46,63.55,21200.0,61.5446,61.6318,61.4961,61.5834,21200.0
2010-11-08 11:50:00,63.59,63.93,63.56,63.9,23200.0,61.6221,61.9516,61.593,61.9225,23200.0
2010-11-08 12:00:00,63.88,63.92,63.73,63.92,12900.0,61.9031,61.9419,61.7578,61.9419,12900.0
2010-11-08 12:10:00,63.91,64.27,63.88,64.18,24300.0,61.9322,62.2811,61.9031,62.1939,24300.0
2010-11-08 12:20:00,64.2,64.55,64.2,64.47,34200.0,62.2132,62.5524,62.2132,62.4749,34200.0
2010-11-08 12:30:00,64.49,64.5,64.36,64.37,21300.0,62.4943,62.504,62.3683,62.378,21300.0
2010-11-08 12:40:00,64.38,64.39,64.12,64.22,14100.0,62.3877,62.3974,62.1357,62.2326,14100.0
2010-11-08 12:50:00,64.23,64.31,64.15,64.21,21200.0,62.2423,62.3198,62.1648,62.2229,21200.0
2010-11-08 13:00:00,64.21,64.3,64.19,64.24,11200.0,62.2229,62.3101,62.2035,62.252,11200.0
2010-11-08 13:10:00,64.2,64.33,64.19,64.23,16400.0,62.2132,62.3392,62.2035,62.2423,16400.0
2010-11-08 13:20:00,64.2,64.4,64.16,64.28,12800.0,62.2132,62.407,62.1745,62.2908,12800.0
2010-11-08 13:30:00,64.28,64.37,64.19,64.2,11400.0,62.2908,62.378,62.2035,62.2132,11400.0
2010-11-08 13:40:00,64.22,64.44,64.22,64.27,16700.0,62.2326,62.4458,62.2326,62.2811,16700.0
2010-11-08 13:50:00,64.27,64.67,64.18,64.5,29400.0,62.2811,62.6687,62.1939,62.504,29400.0
2010-11-08 14:00:00,64.5,64.78,64.5,64.68,30700.0,62.504,62.7753,62.504,62.6784,30700.0
2010-11-08 14:10:00,64.71,64.82,64.67,64.72,26400.0,62.7075,62.814,62.6687,62.7171,26400.0
2010-11-08 14:20:00,64.67,64.9,64.66,64.9,17200.0,62.6687,62.8916,62.659,62.8916,17200.0
2010-11-08 14:30:00,64.89,64.93,64.78,64.87,27100.0,62.8819,62.9206,62.7753,62.8625,27100.0
2010-11-08 14:40:00,64.86,65.37,64.85,65.08,53100.0,62.8528,63.347,62.8431,63.066,53100.0
2010-11-08 14:50:00,65.08,65.23,65.0,65.17,24300.0,63.066,63.2114,62.9885,63.1532,24300.0
2010-11-08 15:00:00,65.14,65.22,64.84,64.98,30000.0,63.1241,63.2017,62.8334,62.9691,30000.0
2010-11-08 15:10:00,64.94,64.94,64.64,64.78,25600.0,62.9303,62.9303,62.6396,62.7753,25600.0
2010-11-08 15:20:00,64.78,64.98,64.74,64.8,26100.0,62.7753,62.9691,62.7365,62.7947,26100.0
2010-11-08 15:30:00,64.84,65.1,64.75,64.9,24000.0,62.8334,63.0854,62.7462,62.8916,24000.0
2010-11-08 15:40:00,64.89,65.0,64.87,64.98,42900.0,62.8819,62.9885,62.8625,62.9691,42900.0
2010-11-08 15:50:00,64.99,65.14,64.95,65.13,73800.0,62.9788,63.1241,62.94,63.1145,73800.0
2010-11-09 09:30:00,65.46,65.46,64.31,64.31,48600.0,63.4342,63.4342,62.3198,62.3198,48600.0
2010-11-09 09:40:00,64.31,64.87,64.31,64.51,24900.0,62.3198,62.8625,62.3198,62.5136,24900.0
2010-11-09 09:50:00,64.5,64.5,63.79,63.99,38500.0,62.504,62.504,61.8159,62.0097,38500.0
2010-11-09 10:00:00,64.01,64.41,63.76,64.16,30600.0,62.0291,62.4167,61.7869,62.1745,30600.0
2010-11-09 10:10:00,64.16,64.39,64.1,64.13,17900.0,62.1745,62.3974,62.1163,62.1454,17900.0
2010-11-09 10:20:00,64.13,64.37,63.93,63.94,25900.0,62.1454,62.378,61.9516,61.9613,25900.0
2010-11-09 10:30:00,63.94,64.04,63.36,63.57,45700.0,61.9613,62.0582,61.3992,61.6027,45700.0
2010-11-09 10:40:00,63.51,63.58,63.0,63.0,48100.0,61.5446,61.6124,61.0504,61.0504,48100.0
2010-11-09 10:50:00,63.0,63.21,62.8,63.1,56000.0,61.0504,61.2539,60.8566,61.1473,56000.0
2010-11-09 11:00:00,63.19,63.19,62.37,62.47,57100.0,61.2345,61.2345,60.4399,60.5368,57100.0
2010-11-09 11:10:00,62.45,63.08,62.45,63.03,42000.0,60.5174,61.1279,60.5174,61.0794,42000.0
2010-11-09 11:20:00,62.98,63.2,62.81,62.85,55600.0,61.031,61.2442,60.8663,60.905,55600.0
2010-11-09 11:30:00,62.8,63.13,62.8,62.9,30600.0,60.8566,61.1763,60.8566,60.9535,30600.0
2010-11-09 11:40:00,62.98,63.18,62.97,63.01,66100.0,61.031,61.2248,61.0213,61.0601,66100.0
2010-11-09 11:50:00,63.03,63.05,62.85,62.96,36200.0,61.0794,61.0988,60.905,61.0116,36200.0
2010-11-09 12:00:00,62.97,63.04,62.84,62.9,20800.0,61.0213,61.0891,60.8953,60.9535,20800.0
2010-11-09 12:10:00,62.88,62.9,62.55,62.64,29900.0,60.9341,60.9535,60.6143,60.7015,29900.0
2010-11-09 12:20:00,62.6,62.84,62.48,62.84,29800.0,60.6627,60.8953,60.5465,60.8953,29800.0
2010-11-09 12:30:00,62.96,62.96,62.48,62.5,27000.0,61.0116,61.0116,60.5465,60.5658,27000.0
2010-11-09 12:40:00,62.5,62.79,62.25,62.56,45400.0,60.5658,60.8469,60.3236,60.624,45400.0
2010-11-09 12:50:00,62.49,62.75,62.36,62.52,23800.0,60.5562,60.8081,60.4302,60.5852,23800.0
2010-11-09 13:00:00,62.52,62.75,62.52,62.63,13500.0,60.5852,60.8081,60.5852,60.6918,13500.0
2010-11-09 13:10:00,62.59,62.72,62.41,62.72,24800.0,60.6531,60.779,60.4786,60.779,24800.0
2010-11-09 13:20:00,62.68,62.69,62.52,62.52,18400.0,60.7403,60.75,60.5852,60.5852,18400.0
2010-11-09 13:30:00,62.54,62.56,62.3,62.3,27600.0,60.6046,60.624,60.372,60.372,27600.0
2010-11-09 13:40:00,62.3,62.3,61.76,61.99,40400.0,60.372,60.372,59.8487,60.0716,40400.0
2010-11-09 13:50:00,61.93,62.23,61.84,62.05,22300.0,60.0135,60.3042,59.9263,60.1298,22300.0
2010-11-09 14:00:00,62.08,62.08,61.87,61.93,24600.0,60.1588,60.1588,59.9553,60.0135,24600.0
2010-11-09 14:10:00,61.88,61.88,61.53,61.65,20900.0,59.965,59.965,59.6259,59.7421,20900.0
2010-11-09 14:20:00,61.72,61.81,61.26,61.31,38700.0,59.81,59.8972,59.3642,59.4127,38700.0
2010-11-09 14:30:00,61.28,61.55,61.27,61.38,28900.0,59.3836,59.6452,59.3739,59.4805,28900.0
2010-11-09 14:40:00,61.36,61.57,61.21,61.48,33100.0,59.4611,59.6646,59.3158,59.5774,33100.0
2010-11-09 14:50:00,61.44,61.76,61.37,61.62,24500.0,59.5386,59.8487,59.4708,59.7131,24500.0
2010-11-09 15:00:00,61.65,61.71,61.57,61.66,25300.0,59.7421,59.8003,59.6646,59.7518,25300.0
2010-11-09 15:10:00,61.65,61.65,61.35,61.49,37200.0,59.7421,59.7421,59.4514,59.5871,37200.0
2010-11-09 15:20:00,61.51,61.54,61.29,61.35,43000.0,59.6065,59.6356,59.3933,59.4514,43000.0
2010-11-09 15:30:00,61.32,61.41,61.21,61.24,49200.0,59.4224,59.5096,59.3158,59.3448,49200.0
2010-11-09 15:40:00,61.23,61.26,61.01,61.12,75100.0,59.3351,59.3642,59.122,59.2286,75100.0
2010-11-09 15:50:00,61.2,61.31,61.07,61.18,93700.0,59.3061,59.4127,59.1801,59.2867,93700.0
2010-11-10 09:30:00,61.13,62.21,60.55,61.35,33600.0,59.2382,60.2848,58.6762,59.4514,33600.0
2010-11-10 09:40:00,61.17,61.17,60.25,60.36,47300.0,59.277,59.277,58.3855,58.4921,47300.0
2010-11-10 09:50:00,60.36,60.79,60.2,60.57,36900.0,58.4921,58.9088,58.337,58.6956,36900.0
2010-11-10 10:00:00,60.59,60.76,60.05,60.08,29800.0,58.715,58.8797,58.1917,58.2207,29800.0
2010-11-10 10:10:00,60.1,60.17,59.5,60.06,97700.0,58.2401,58.3079,57.6587,58.2014,97700.0
2010-11-10 10:20:00,60.09,60.09,59.59,59.62,29300.0,58.2304,58.2304,57.7459,57.775,29300.0
2010-11-10 10:30:00,59.68,59.99,59.55,59.88,41100.0,57.8331,58.1335,57.7071,58.0269,41100.0
2010-11-10 10:40:00,59.94,60.14,59.59,59.62,32200.0,58.0851,58.2789,57.7459,57.775,32200.0
2010-11-10 10:50:00,59.62,59.63,59.12,59.23,65200.0,57.775,57.7847,57.2904,57.397,65200.0
2010-11-10 11:00:00,59.29,59.45,59.11,59.25,37100.0,57.4552,57.6102,57.2808,57.4164,37100.0
2010-11-10 11:10:00,59.26,59.48,59.12,59.16,34100.0,57.4261,57.6393,57.2904,57.3292,34100.0
2010-11-10 11:20:00,59.15,59.46,58.59,58.9,80500.0,57.3195,57.6199,56.7768,57.0773,80500.0
2010-11-10 11:30:00,58.89,58.95,58.75,58.83,49200.0,57.0676,57.1257,56.9319,57.0094,49200.0
2010-11-10 11:40:00,58.8,58.84,58.69,58.73,32300.0,56.9803,57.0191,56.8738,56.9125,32300.0
2010-11-10 11:50:00,58.75,59.46,58.75,59.24,33200.0,56.9319,57.6199,56.9319,57.4067,33200.0
2010-11-10 12:00:00,59.3,59.51,59.25,59.32,24900.0,57.4649,57.6684,57.4164,57.4843,24900.0
2010-11-10 12:10:00,59.33,59.5,59.31,59.49,20900.0,57.4939,57.6587,57.4746,57.649,20900.0
2010-11-10 12:20:00,59.47,59.49,59.02,59.08,33300.0,57.6296,57.649,57.1935,57.2517,33300.0
2010-11-10 12:30:00,59.07,59.1,58.77,58.87,27400.0,57.242,57.2711,56.9513,57.0482,27400.0
2010-11-10 12:40:00,58.85,59.38,58.82,59.29,46300.0,57.0288,57.5424,56.9997,57.4552,46300.0
2010-11-10 12:50:00,59.35,59.92,59.33,59.89,35800.0,57.5133,58.0657,57.4939,58.0366,35800.0
2010-11-10 13:00:00,59.87,59.88,59.42,59.59,21000.0,58.0172,58.0269,57.5812,57.7459,21000.0
2010-11-10 13:10:00,59.58,59.58,59.4,59.46,10800.0,57.7362,57.7362,57.5618,57.6199,10800.0
2010-11-10 13:20:00,59.44,59.66,59.42,59.46,12200.0,57.6005,57.8137,57.5812,57.6199,12200.0
2010-11-10 13:30:00,59.51,59.78,59.5,59.78,18800.0,57.6684,57.93,57.6587,57.93,18800.0
2010-11-10 13:40:00,59.77,59.96,59.74,59.95,21000.0,57.9203,58.1044,57.8913,58.0948,21000.0
2010-11-10 13:50:00,59.95,60.24,59.88,60.04,26500.0,58.0948,58.3758,58.0269,58.182,26500.0
2010-11-10 14:00:00,60.07,60.2,59.92,59.92,29500.0,58.211,58.337,58.0657,58.0657,29500.0
2010-11-10 14:10:00,59.93,59.97,59.69,59.76,18500.0,58.0754,58.1141,57.8428,57.9106,18500.0
2010-11-10 14:20:00,59.76,59.78,59.22,59.24,66200.0,57.9106,57.93,57.3873,57.4067,66200.0
2010-11-10 14:30:00,59.23,59.24,58.94,59.09,70500.0,57.397,57.4067,57.116,57.2614,70500.0
2010-11-10 14:40:00,59.11,59.34,59.08,59.19,64500.0,57.2808,57.5036,57.2517,57.3583,64500.0
2010-11-10 14:50:00,59.2,59.24,58.81,58.81,61500.0,57.368,57.4067,56.99,56.99,61500.0
2010-11-10 15:00:00,58.82,59.09,58.63,59.08,96400.0,56.9997,57.2614,56.8156,57.2517,96400.0
2010-11-10 15:10:00,59.08,59.13,58.82,59.0,90000.0,57.2517,57.3001,56.9997,57.1742,90000.0
2010-11-10 15:20:00,58.98,59.07,58.91,58.93,64200.0,57.1548,57.242,57.0869,57.1063,64200.0
2010-11-10 15:30:00,58.92,59.01,58.66,58.82,116800.0,57.0966,57.1838,56.8447,56.9997,116800.0
2010-11-10 15:40:00,58.84,59.0,58.69,58.96,97700.0,57.0191,57.1742,56.8738,57.1354,97700.0
2010-11-10 15:50:00,58.96,58.96,58.5,58.61,162900.0,57.1354,57.1354,56.6896,56.7962,162900.0
2010-11-11 09:30:00,57.53,57.92,56.75,57.03,145000.0,55.7496,56.1276,54.9938,55.2651,145000.0
2010-11-11 09:40:00,57.02,57.5,56.6,57.41,127900.0,55.2554,55.7206,54.8484,55.6334,127900.0
2010-11-11 09:50:00,57.41,58.39,57.19,58.39,77000.0,55.6334,56.583,55.4202,56.583,77000.0
2010-11-11 10:00:00,58.39,59.05,58.03,58.64,113800.0,56.583,57.2226,56.2342,56.8253,113800.0
2010-11-11 10:10:00,58.71,59.0,58.14,59.0,36900.0,56.8931,57.1742,56.3408,57.1742,36900.0
2010-11-11 10:20:00,58.94,59.33,58.72,59.11,46200.0,57.116,57.4939,56.9028,57.2808,46200.0
2010-11-11 10:30:00,59.1,59.18,58.07,58.25,40100.0,57.2711,57.3486,56.2729,56.4474,40100.0
2010-11-11 10:40:00,58.2,58.23,57.75,57.85,48300.0,56.3989,56.428,55.9628,56.0597,48300.0
2010-11-11 10:50:00,57.87,58.21,57.75,58.2,37400.0,56.0791,56.4086,55.9628,56.3989,37400.0
2010-11-11 11:00:00,58.15,58.26,57.61,57.68,33500.0,56.3505,56.4571,55.8272,55.895,33500.0
2010-11-11 11:10:00,57.61,57.89,57.61,57.81,28700.0,55.8272,56.0985,55.8272,56.021,28700.0
2010-11-11 11:20:00,57.82,57.83,57.6,57.69,29500.0,56.0307,56.0404,55.8175,55.9047,29500.0
2010-11-11 11:30:00,57.75,58.19,57.75,58.16,25900.0,55.9628,56.3892,55.9628,56.3602,25900.0
2010-11-11 11:40:00,58.15,58.32,58.06,58.23,25100.0,56.3505,56.5152,56.2632,56.428,25100.0
2010-11-11 11:50:00,58.24,58.26,57.91,57.95,24800.0,56.4377,56.4571,56.1179,56.1567,24800.0
2010-11-11 12:00:00,57.95,58.05,57.76,57.83,26300.0,56.1567,56.2536,55.9725,56.0404,26300.0
2010-11-11 12:10:00,57.84,58.09,57.84,58.04,17500.0,56.0501,56.2923,56.0501,56.2439,17500.0
2010-11-11 12:20:00,58.09,58.09,57.95,57.98,21100.0,56.2923,56.2923,56.1567,56.1857,21100.0
2010-11-11 12:30:00,57.98,58.0,57.91,57.94,27300.0,56.1857,56.2051,56.1179,56.147,27300.0
2010-11-11 12:40:00,57.94,57.97,57.92,57.96,27700.0,56.147,56.176,56.1276,56.1663,27700.0
2010-11-11 12:50:00,57.96,57.96,57.74,57.83,19700.0,56.1663,56.1663,55.9531,56.0404,19700.0
2010-11-11 13:00:00,57.82,57.87,57.66,57.66,17200.0,56.0307,56.0791,55.8756,55.8756,17200.0
2010-11-11 13:10:00,57.66,57.69,57.59,57.63,20000.0,55.8756,55.9047,55.8078,55.8466,20000.0
2010-11-11 13:20:00,57.63,57.68,57.44,57.48,19000.0,55.8466,55.895,55.6624,55.7012,19000.0
2010-11-11 13:30:00,57.49,57.7,57.47,57.59,19400.0,55.7109,55.9144,55.6915,55.8078,19400.0
2010-11-11 13:40:00,57.58,57.97,57.58,57.9,21400.0,55.7981,56.176,55.7981,56.1082,21400.0
2010-11-11 13:50:00,57.92,58.15,57.9,58.05,22800.0,56.1276,56.3505,56.1082,56.2536,22800.0
2010-11-11 14:00:00,58.01,58.18,58.0,58.13,16300.0,56.2148,56.3795,56.2051,56.3311,16300.0
2010-11-11 14:10:00,58.08,58.24,58.07,58.17,18600.0,56.2826,56.4377,56.2729,56.3698,18600.0
2010-11-11 14:20:00,58.22,58.26,58.03,58.03,16500.0,56.4183,56.4571,56.2342,56.2342,16500.0
2010-11-11 14:30:00,58.06,58.09,57.89,57.91,16800.0,56.2632,56.2923,56.0985,56.1179,16800.0
2010-11-11 14:40:00,57.92,58.14,57.9,57.97,15400.0,56.1276,56.3408,56.1082,56.176,15400.0
2010-11-11 14:50:00,57.95,58.02,57.95,58.01,24400.0,56.1567,56.2245,56.1567,56.2148,24400.0
2010-11-11 15:00:00,57.98,58.29,57.97,58.27,29500.0,56.1857,56.4861,56.176,56.4667,29500.0
2010-11-11 15:10:00,58.28,58.38,58.15,58.19,26300.0,56.4764,56.5733,56.3505,56.3892,26300.0
2010-11-11 15:20:00,58.2,58.23,57.97,58.13,29500.0,56.3989,56.428,56.176,56.3311,29500.0
2010-11-11 15:30:00,58.15,58.17,57.81,58.14,51900.0,56.3505,56.3698,56.021,56.3408,51900.0
2010-11-11 15:40:00,58.11,58.2,57.94,58.09,48300.0,56.3117,56.3989,56.147,56.2923,48300.0
2010-11-11 15:50:00,58.09,58.11,57.92,58.02,59900.0,56.2923,56.3117,56.1276,56.2245,59900.0
2010-11-12 09:30:00,57.56,58.0,57.53,57.81,25600.0,55.7787,56.2051,55.7496,56.021,25600.0
2010-11-12 09:40:00,57.79,58.14,57.77,58.12,37400.0,56.0016,56.3408,55.9822,56.3214,37400.0
2010-11-12 09:50:00,58.2,59.17,58.19,59.09,48300.0,56.3989,57.3389,56.3892,57.2614,48300.0
2010-11-12 10:00:00,59.08,59.15,58.81,59.07,46900.0,57.2517,57.3195,56.99,57.242,46900.0
2010-11-12 10:10:00,59.12,60.27,59.05,59.86,88600.0,57.2904,58.4049,57.2226,58.0075,88600.0
2010-11-12 10:20:00,59.81,59.91,59.52,59.73,32600.0,57.9591,58.056,57.6781,57.8816,32600.0
2010-11-12 10:30:00,59.76,59.95,59.65,59.69,21900.0,57.9106,58.0948,57.804,57.8428,21900.0
2010-11-12 10:40:00,59.77,59.86,59.5,59.62,18300.0,57.9203,58.0075,57.6587,57.775,18300.0
2010-11-12 10:50:00,59.61,59.61,59.0,59.09,24000.0,57.7653,57.7653,57.1742,57.2614,24000.0
2010-11-12 11:00:00,59.09,59.5,59.0,59.28,20500.0,57.2614,57.6587,57.1742,57.4455,20500.0
2010-11-12 11:10:00,59.35,59.48,59.24,59.46,10200.0,57.5133,57.6393,57.4067,57.6199,10200.0
2010-11-12 11:20:00,59.46,59.63,59.45,59.55,16400.0,57.6199,57.7847,57.6102,57.7071,16400.0
2010-11-12 11:30:00,59.61,59.7,59.44,59.47,20300.0,57.7653,57.8525,57.6005,57.6296,20300.0
2010-11-12 11:40:00,59.49,59.49,59.21,59.28,5000.0,57.649,57.649,57.3777,57.4455,5000.0
2010-11-12 11:50:00,59.23,59.29,59.0,59.0,14700.0,57.397,57.4552,57.1742,57.1742,14700.0
2010-11-12 12:00:00,59.02,59.1,59.0,59.09,12900.0,57.1935,57.2711,57.1742,57.2614,12900.0
2010-11-12 12:10:00,59.06,59.08,58.75,58.82,14600.0,57.2323,57.2517,56.9319,56.9997,14600.0
2010-11-12 12:20:00,58.77,58.81,58.15,58.2,11600.0,56.9513,56.99,56.3505,56.3989,11600.0
2010-11-12 12:30:00,58.26,58.5,58.26,58.47,17300.0,56.4571,56.6896,56.4571,56.6606,17300.0
2010-11-12 12:40:00,58.49,58.52,58.41,58.41,11400.0,56.6799,56.709,56.6024,56.6024,11400.0
2010-11-12 12:50:00,58.43,58.57,58.32,58.41,9800.0,56.6218,56.7575,56.5152,56.6024,9800.0
2010-11-12 13:00:00,58.38,58.44,58.08,58.08,24100.0,56.5733,56.6315,56.2826,56.2826,24100.0
2010-11-12 13:10:00,58.08,58.15,58.0,58.01,20100.0,56.2826,56.3505,56.2051,56.2148,20100.0
2010-11-12 13:20:00,58.02,58.43,58.01,58.43,18500.0,56.2245,56.6218,56.2148,56.6218,18500.0
2010-11-12 13:30:00,58.42,58.51,58.36,58.46,6800.0,56.6121,56.6993,56.554,56.6509,6800.0
2010-11-12 13:40:00,58.49,58.78,58.45,58.78,17500.0,56.6799,56.961,56.6412,56.961,17500.0
2010-11-12 13:50:00,58.79,58.85,58.45,58.45,4700.0,56.9707,57.0288,56.6412,56.6412,4700.0
2010-11-12 14:00:00,58.47,58.75,58.45,58.69,14700.0,56.6606,56.9319,56.6412,56.8738,14700.0
2010-11-12 14:10:00,58.69,58.89,58.64,58.84,10600.0,56.8738,57.0676,56.8253,57.0191,10600.0
2010-11-12 14:20:00,58.88,58.88,58.63,58.8,11700.0,57.0579,57.0579,56.8156,56.9803,11700.0
2010-11-12 14:30:00,58.73,58.74,58.58,58.66,5300.0,56.9125,56.9222,56.7672,56.8447,5300.0
2010-11-12 14:40:00,58.64,58.65,58.54,58.62,6100.0,56.8253,56.835,56.7284,56.8059,6100.0
2010-11-12 14:50:00,58.66,58.76,58.5,58.57,10000.0,56.8447,56.9416,56.6896,56.7575,10000.0
2010-11-12 15:00:00,58.55,58.67,58.52,58.61,18700.0,56.7381,56.8544,56.709,56.7962,18700.0
2010-11-12 15:10:00,58.62,58.68,58.53,58.63,10100.0,56.8059,56.8641,56.7187,56.8156,10100.0
2010-11-12 15:20:00,58.65,58.66,58.45,58.51,15900.0,56.835,56.8447,56.6412,56.6993,15900.0
2010-11-12 15:30:00,58.49,58.61,58.45,58.46,16500.0,56.6799,56.7962,56.6412,56.6509,16500.0
2010-11-12 15:40:00,58.47,58.49,58.23,58.37,17900.0,56.6606,56.6799,56.428,56.5637,17900.0
2010-11-12 15:50:00,58.37,58.42,58.18,58.3,32400.0,56.5637,56.6121,56.3795,56.4958,32400.0
2010-11-15 09:30:00,58.58,59.06,58.5,58.67,40600.0,56.7672,57.2323,56.6896,56.8544,40600.0
2010-11-15 09:40:00,58.65,58.96,58.63,58.8,44700.0,56.835,57.1354,56.8156,56.9803,44700.0
2010-11-15 09:50:00,58.8,58.81,58.3,58.43,26000.0,56.9803,56.99,56.4958,56.6218,26000.0
2010-11-15 10:00:00,58.54,58.87,58.54,58.68,25700.0,56.7284,57.0482,56.7284,56.8641,25700.0
2010-11-15 10:10:00,58.69,59.03,58.63,58.93,15700.0,56.8738,57.2032,56.8156,57.1063,15700.0
2010-11-15 10:20:00,58.92,59.0,58.86,58.87,10800.0,57.0966,57.1742,57.0385,57.0482,10800.0
2010-11-15 10:30:00,58.85,59.25,58.77,59.21,36200.0,57.0288,57.4164,56.9513,57.3777,36200.0
2010-11-15 10:40:00,59.21,59.86,59.21,59.6,44800.0,57.3777,58.0075,57.3777,57.7556,44800.0
2010-11-15 10:50:00,59.62,59.8,59.56,59.77,18900.0,57.775,57.9494,57.7168,57.9203,18900.0
2010-11-15 11:00:00,59.77,59.78,59.36,59.65,33600.0,57.9203,57.93,57.523,57.804,33600.0
2010-11-15 11:10:00,59.64,59.68,59.19,59.55,43200.0,57.7944,57.8331,57.3583,57.7071,43200.0
2010-11-15 11:20:00,59.65,59.66,59.27,59.56,31000.0,57.804,57.8137,57.4358,57.7168,31000.0
2010-11-15 11:30:00,59.54,59.74,59.53,59.64,25600.0,57.6974,57.8913,57.6878,57.7944,25600.0
2010-11-15 11:40:00,59.6,59.97,59.59,59.87,29800.0,57.7556,58.1141,57.7459,58.0172,29800.0
2010-11-15 11:50:00,59.86,59.99,59.6,59.97,26000.0,58.0075,58.1335,57.7556,58.1141,26000.0
2010-11-15 12:00:00,59.97,59.97,59.73,59.88,27800.0,58.1141,58.1141,57.8816,58.0269,27800.0
2010-11-15 12:10:00,59.88,60.22,59.8,59.98,44700.0,58.0269,58.3564,57.9494,58.1238,44700.0
2010-11-15 12:20:00,59.95,60.14,59.95,60.04,17500.0,58.0948,58.2789,58.0948,58.182,17500.0
2010-11-15 12:30:00,60.03,60.09,60.0,60.03,15300.0,58.1723,58.2304,58.1432,58.1723,15300.0
2010-11-15 12:40:00,60.07,60.07,59.78,59.97,16500.0,58.211,58.211,57.93,58.1141,16500.0
2010-11-15 12:50:00,59.99,60.02,59.84,59.88,11800.0,58.1335,58.1626,57.9882,58.0269,11800.0
2010-11-15 13:00:00,59.86,59.99,59.68,59.99,17100.0,58.0075,58.1335,57.8331,58.1335,17100.0
2010-11-15 13:10:00,59.94,60.05,59.86,60.0,15000.0,58.0851,58.1917,58.0075,58.1432,15000.0
2010-11-15 13:20:00,59.98,60.08,59.87,60.0,15900.0,58.1238,58.2207,58.0172,58.1432,15900.0
2010-11-15 13:30:00,60.03,60.08,60.0,60.02,13600.0,58.1723,58.2207,58.1432,58.1626,13600.0
2010-11-15 13:40:00,60.02,60.45,60.02,60.39,29200.0,58.1626,58.5793,58.1626,58.5211,29200.0
2010-11-15 13:50:00,60.39,60.42,60.18,60.18,7200.0,58.5211,58.5502,58.3176,58.3176,7200.0
2010-11-15 14:00:00,60.17,60.27,60.08,60.12,16600.0,58.3079,58.4049,58.2207,58.2595,16600.0
2010-11-15 14:10:00,60.12,60.31,60.01,60.17,29300.0,58.2595,58.4436,58.1529,58.3079,29300.0
2010-11-15 14:20:00,60.14,60.27,60.12,60.25,15800.0,58.2789,58.4049,58.2595,58.3855,15800.0
2010-11-15 14:30:00,60.23,60.31,60.1,60.3,35500.0,58.3661,58.4436,58.2401,58.4339,35500.0
2010-11-15 14:40:00,60.32,60.34,60.12,60.19,37100.0,58.4533,58.4727,58.2595,58.3273,37100.0
2010-11-15 14:50:00,60.22,60.29,60.15,60.24,24400.0,58.3564,58.4242,58.2886,58.3758,24400.0
2010-11-15 15:00:00,60.24,60.25,59.88,60.06,62700.0,58.3758,58.3855,58.0269,58.2014,62700.0
2010-11-15 15:10:00,60.06,60.17,59.83,60.07,25700.0,58.2014,58.3079,57.9785,58.211,25700.0
2010-11-15 15:20:00,60.13,60.19,59.81,60.09,38100.0,58.2692,58.3273,57.9591,58.2304,38100.0
2010-11-15 15:30:00,60.14,60.15,59.89,59.98,36200.0,58.2789,58.2886,58.0366,58.1238,36200.0
2010-11-15 15:40:00,59.98,60.04,59.75,59.77,75200.0,58.1238,58.182,57.9009,57.9203,75200.0
2010-11-15 15:50:00,59.77,60.08,59.56,59.89,94600.0,57.9203,58.2207,57.7168,58.0366,94600.0
2010-11-16 09:30:00,60.93,61.21,60.25,61.11,90900.0,59.0444,59.3158,58.3855,59.2189,90900.0
2010-11-16 09:40:00,61.11,61.14,60.69,60.8,75700.0,59.2189,59.2479,58.8119,58.9185,75700.0
2010-11-16 09:50:00,60.74,60.8,60.03,60.34,58400.0,58.8603,58.9185,58.1723,58.4727,58400.0
2010-11-16 10:00:00,60.3,60.44,60.15,60.27,88500.0,58.4339,58.5696,58.2886,58.4049,88500.0
2010-11-16 10:10:00,60.23,60.32,60.18,60.26,31000.0,58.3661,58.4533,58.3176,58.3952,31000.0
2010-11-16 10:20:00,60.24,60.41,60.01,60.22,66500.0,58.3758,58.5405,58.1529,58.3564,66500.0
2010-11-16 10:30:00,60.23,60.45,60.16,60.45,51600.0,58.3661,58.5793,58.2983,58.5793,51600.0
2010-11-16 10:40:00,60.45,60.45,60.22,60.33,23400.0,58.5793,58.5793,58.3564,58.463,23400.0
2010-11-16 10:50:00,60.3,60.42,60.27,60.41,22100.0,58.4339,58.5502,58.4049,58.5405,22100.0
2010-11-16 11:00:00,60.38,60.4,60.18,60.18,40700.0,58.5115,58.5308,58.3176,58.3176,40700.0
2010-11-16 11:10:00,60.18,60.41,60.1,60.21,33700.0,58.3176,58.5405,58.2401,58.3467,33700.0
2010-11-16 11:20:00,60.2,60.36,60.17,60.31,45100.0,58.337,58.4921,58.3079,58.4436,45100.0
2010-11-16 11:30:00,60.3,60.41,60.21,60.26,15300.0,58.4339,58.5405,58.3467,58.3952,15300.0
2010-11-16 11:40:00,60.26,60.35,60.16,60.27,34600.0,58.3952,58.4824,58.2983,58.4049,34600.0
2010-11-16 11:50:00,60.24,60.29,60.12,60.25,20500.0,58.3758,58.4242,58.2595,58.3855,20500.0
2010-11-16 12:00:00,60.25,60.33,60.24,60.24,14900.0,58.3855,58.463,58.3758,58.3758,14900.0
2010-11-16 12:10:00,60.25,60.83,60.23,60.66,26700.0,58.3855,58.9475,58.3661,58.7828,26700.0
2010-11-16 12:20:00,60.59,60.75,60.42,60.58,12600.0,58.715,58.87,58.5502,58.7053,12600.0
2010-11-16 12:30:00,60.55,60.67,60.33,60.56,49400.0,58.6762,58.7925,58.463,58.6859,49400.0
2010-11-16 12:40:00,60.53,60.77,60.49,60.62,25800.0,58.6568,58.8894,58.618,58.744,25800.0
2010-11-16 12:50:00,60.63,60.69,60.55,60.65,17500.0,58.7537,58.8119,58.6762,58.7731,17500.0
2010-11-16 13:00:00,60.65,60.65,60.5,60.58,16900.0,58.7731,58.7731,58.6277,58.7053,16900.0
2010-11-16 13:10:00,60.6,60.81,60.56,60.77,24000.0,58.7246,58.9281,58.6859,58.8894,24000.0
2010-11-16 13:20:00,60.7,60.95,60.65,60.82,20000.0,58.8215,59.0638,58.7731,58.9378,20000.0
2010-11-16 13:30:00,60.82,60.95,60.77,60.85,25100.0,58.9378,59.0638,58.8894,58.9669,25100.0
2010-11-16 13:40:00,60.86,60.86,60.58,60.58,10700.0,58.9766,58.9766,58.7053,58.7053,10700.0
2010-11-16 13:50:00,60.62,60.71,60.51,60.71,30100.0,58.744,58.8312,58.6374,58.8312,30100.0
2010-11-16 14:00:00,60.71,60.81,60.5,60.77,32900.0,58.8312,58.9281,58.6277,58.8894,32900.0
2010-11-16 14:10:00,60.74,60.84,60.46,60.56,34100.0,58.8603,58.9572,58.589,58.6859,34100.0
2010-11-16 14:20:00,60.58,60.64,60.49,60.62,31400.0,58.7053,58.7634,58.618,58.744,31400.0
2010-11-16 14:30:00,60.65,60.7,60.46,60.5,60700.0,58.7731,58.8215,58.589,58.6277,60700.0
2010-11-16 14:40:00,60.5,60.62,60.47,60.59,40200.0,58.6277,58.744,58.5987,58.715,40200.0
2010-11-16 14:50:00,60.57,60.67,60.51,60.56,30000.0,58.6956,58.7925,58.6374,58.6859,30000.0
2010-11-16 15:00:00,60.56,60.61,60.25,60.27,38400.0,58.6859,58.7343,58.3855,58.4049,38400.0
2010-11-16 15:10:00,60.23,60.29,60.1,60.17,49600.0,58.3661,58.4242,58.2401,58.3079,49600.0
2010-11-16 15:20:00,60.16,60.34,60.1,60.26,34100.0,58.2983,58.4727,58.2401,58.3952,34100.0
2010-11-16 15:30:00,60.24,60.46,60.24,60.43,57400.0,58.3758,58.589,58.3758,58.5599,57400.0
2010-11-16 15:40:00,60.43,60.55,60.41,60.44,54700.0,58.5599,58.6762,58.5405,58.5696,54700.0
2010-11-16 15:50:00,60.43,60.63,60.41,60.6,57700.0,58.5599,58.7537,58.5405,58.7246,57700.0
2010-11-17 09:30:00,60.67,61.16,60.46,60.92,40800.0,58.7925,59.2673,58.589,59.0347,40800.0
2010-11-17 09:40:00,60.97,61.12,60.57,60.83,26900.0,59.0832,59.2286,58.6956,58.9475,26900.0
2010-11-17 09:50:00,60.78,61.3,60.73,61.2,34000.0,58.8991,59.403,58.8506,59.3061,34000.0
2010-11-17 10:00:00,61.21,61.74,61.11,61.72,29300.0,59.3158,59.8294,59.2189,59.81,29300.0
2010-11-17 10:10:00,61.7,61.73,61.36,61.62,23600.0,59.7906,59.8197,59.4611,59.7131,23600.0
2010-11-17 10:20:00,61.58,61.68,61.48,61.6,13300.0,59.6743,59.7712,59.5774,59.6937,13300.0
2010-11-17 10:30:00,61.6,61.68,61.45,61.65,18900.0,59.6937,59.7712,59.5483,59.7421,18900.0
2010-11-17 10:40:00,61.62,61.68,61.42,61.5,14500.0,59.7131,59.7712,59.5193,59.5968,14500.0
2010-11-17 10:50:00,61.54,61.92,61.4,61.92,31600.0,59.6356,60.0038,59.4999,60.0038,31600.0
2010-11-17 11:00:00,61.93,62.0,61.49,61.65,35100.0,60.0135,60.0813,59.5871,59.7421,35100.0
2010-11-17 11:10:00,61.58,61.84,61.58,61.58,9200.0,59.6743,59.9263,59.6743,59.6743,9200.0
2010-11-17 11:20:00,61.51,61.84,61.51,61.61,13400.0,59.6065,59.9263,59.6065,59.7034,13400.0
2010-11-17 11:30:00,61.54,61.61,61.13,61.22,16400.0,59.6356,59.7034,59.2382,59.3255,16400.0
2010-11-17 11:40:00,61.26,61.66,61.21,61.31,18000.0,59.3642,59.7518,59.3158,59.4127,18000.0
2010-11-17 11:50:00,61.31,61.61,61.29,61.44,8200.0,59.4127,59.7034,59.3933,59.5386,8200.0
2010-11-17 12:00:00,61.34,61.45,61.31,61.33,6200.0,59.4417,59.5483,59.4127,59.4321,6200.0
2010-11-17 12:10:00,61.33,61.47,61.29,61.36,7900.0,59.4321,59.5677,59.3933,59.4611,7900.0
2010-11-17 12:20:00,61.33,61.4,61.19,61.27,11000.0,59.4321,59.4999,59.2964,59.3739,11000.0
2010-11-17 12:30:00,61.22,61.29,61.16,61.22,7500.0,59.3255,59.3933,59.2673,59.3255,7500.0
2010-11-17 12:40:00,61.18,61.33,61.11,61.25,13600.0,59.2867,59.4321,59.2189,59.3545,13600.0
2010-11-17 12:50:00,61.3,61.39,61.24,61.27,13800.0,59.403,59.4902,59.3448,59.3739,13800.0
2010-11-17 13:00:00,61.2,61.29,61.16,61.28,11400.0,59.3061,59.3933,59.2673,59.3836,11400.0
2010-11-17 13:10:00,61.23,61.31,61.18,61.24,7200.0,59.3351,59.4127,59.2867,59.3448,7200.0
2010-11-17 13:20:00,61.22,61.3,61.16,61.25,9200.0,59.3255,59.403,59.2673,59.3545,9200.0
2010-11-17 13:30:00,61.22,61.31,61.19,61.22,4600.0,59.3255,59.4127,59.2964,59.3255,4600.0
2010-11-17 13:40:00,61.2,61.28,61.16,61.27,12400.0,59.3061,59.3836,59.2673,59.3739,12400.0
2010-11-17 13:50:00,61.27,61.33,61.18,61.29,7200.0,59.3739,59.4321,59.2867,59.3933,7200.0
2010-11-17 14:00:00,61.31,61.4,61.3,61.4,2300.0,59.4127,59.4999,59.403,59.4999,2300.0
2010-11-17 14:10:00,61.37,61.39,61.18,61.26,9500.0,59.4708,59.4902,59.2867,59.3642,9500.0
2010-11-17 14:20:00,61.24,61.36,61.16,61.34,7500.0,59.3448,59.4611,59.2673,59.4417,7500.0
2010-11-17 14:30:00,61.29,61.5,61.29,61.29,9700.0,59.3933,59.5968,59.3933,59.3933,9700.0
2010-11-17 14:40:00,61.35,61.46,61.27,61.4,5900.0,59.4514,59.558,59.3739,59.4999,5900.0
2010-11-17 14:50:00,61.35,61.44,61.25,61.39,10500.0,59.4514,59.5386,59.3545,59.4902,10500.0
2010-11-17 15:00:00,61.35,61.37,61.16,61.26,30600.0,59.4514,59.4708,59.2673,59.3642,30600.0
2010-11-17 15:10:00,61.25,61.41,61.25,61.31,16900.0,59.3545,59.5096,59.3545,59.4127,16900.0
2010-11-17 15:20:00,61.28,61.32,61.0,61.12,126700.0,59.3836,59.4224,59.1123,59.2286,126700.0
2010-11-17 15:30:00,61.1,61.32,61.05,61.2,41800.0,59.2092,59.4224,59.1607,59.3061,41800.0
2010-11-17 15:40:00,61.15,61.24,61.07,61.22,38500.0,59.2576,59.3448,59.1801,59.3255,38500.0
2010-11-17 15:50:00,61.19,61.34,61.14,61.2,36700.0,59.2964,59.4417,59.2479,59.3061,36700.0
2010-11-18 09:30:00,62.43,62.43,62.04,62.41,30100.0,60.498,60.498,60.1201,60.4786,30100.0
2010-11-18 09:40:00,62.41,62.87,62.37,62.76,45100.0,60.4786,60.9244,60.4399,60.8178,45100.0
2010-11-18 09:50:00,62.86,62.86,62.13,62.15,37500.0,60.9147,60.9147,60.2073,60.2267,37500.0
2010-11-18 10:00:00,62.23,62.41,62.13,62.23,17000.0,60.3042,60.4786,60.2073,60.3042,17000.0
2010-11-18 10:10:00,62.32,62.6,62.28,62.6,13000.0,60.3914,60.6627,60.3527,60.6627,13000.0
2010-11-18 10:20:00,62.6,62.66,62.37,62.61,7200.0,60.6627,60.7209,60.4399,60.6724,7200.0
2010-11-18 10:30:00,62.66,62.66,62.35,62.37,8500.0,60.7209,60.7209,60.4205,60.4399,8500.0
2010-11-18 10:40:00,62.37,62.5,62.3,62.34,8700.0,60.4399,60.5658,60.372,60.4108,8700.0
2010-11-18 10:50:00,62.39,62.45,62.31,62.32,4200.0,60.4592,60.5174,60.3817,60.3914,4200.0
2010-11-18 11:00:00,62.33,62.38,62.15,62.2,21200.0,60.4011,60.4496,60.2267,60.2751,21200.0
2010-11-18 11:10:00,62.21,62.34,62.17,62.19,8100.0,60.2848,60.4108,60.2461,60.2654,8100.0
2010-11-18 11:20:00,62.27,62.3,62.15,62.3,6100.0,60.343,60.372,60.2267,60.372,6100.0
2010-11-18 11:30:00,62.3,62.38,62.2,62.2,4500.0,60.372,60.4496,60.2751,60.2751,4500.0
2010-11-18 11:40:00,62.21,62.25,62.13,62.18,15200.0,60.2848,60.3236,60.2073,60.2557,15200.0
2010-11-18 11:50:00,62.22,62.47,62.21,62.32,4200.0,60.2945,60.5368,60.2848,60.3914,4200.0
2010-11-18 12:00:00,62.33,62.47,62.31,62.4,5800.0,60.4011,60.5368,60.3817,60.4689,5800.0
2010-11-18 12:10:00,62.4,62.48,62.28,62.28,8700.0,60.4689,60.5465,60.3527,60.3527,8700.0
2010-11-18 12:20:00,62.3,62.4,62.3,62.4,3500.0,60.372,60.4689,60.372,60.4689,3500.0
2010-11-18 12:30:00,62.37,62.39,62.3,62.34,4400.0,60.4399,60.4592,60.372,60.4108,4400.0
2010-11-18 12:40:00,62.36,62.43,62.32,62.43,12700.0,60.4302,60.498,60.3914,60.498,12700.0
2010-11-18 12:50:00,62.43,62.43,62.37,62.4,5200.0,60.498,60.498,60.4399,60.4689,5200.0
2010-11-18 13:00:00,62.38,62.43,62.37,62.43,8500.0,60.4496,60.498,60.4399,60.498,8500.0
2010-11-18 13:10:00,62.38,62.43,62.37,62.38,7100.0,60.4496,60.498,60.4399,60.4496,7100.0
2010-11-18 13:20:00,62.39,62.49,62.38,62.45,18700.0,60.4592,60.5562,60.4496,60.5174,18700.0
2010-11-18 13:30:00,62.47,62.5,62.4,62.42,6700.0,60.5368,60.5658,60.4689,60.4883,6700.0
2010-11-18 13:40:00,62.47,62.49,62.4,62.44,6400.0,60.5368,60.5562,60.4689,60.5077,6400.0
2010-11-18 13:50:00,62.44,62.48,62.36,62.38,7300.0,60.5077,60.5465,60.4302,60.4496,7300.0
2010-11-18 14:00:00,62.39,62.45,62.39,62.41,12000.0,60.4592,60.5174,60.4592,60.4786,12000.0
2010-11-18 14:10:00,62.43,62.43,62.36,62.4,25600.0,60.498,60.498,60.4302,60.4689,25600.0
2010-11-18 14:20:00,62.41,62.42,62.34,62.37,30600.0,60.4786,60.4883,60.4108,60.4399,30600.0
2010-11-18 14:30:00,62.38,62.4,62.27,62.27,28300.0,60.4496,60.4689,60.343,60.343,28300.0
2010-11-18 14:40:00,62.28,62.44,62.25,62.4,18100.0,60.3527,60.5077,60.3236,60.4689,18100.0
2010-11-18 14:50:00,62.38,62.54,62.38,62.49,25800.0,60.4496,60.6046,60.4496,60.5562,25800.0
2010-11-18 15:00:00,62.5,62.57,62.49,62.55,21000.0,60.5658,60.6337,60.5562,60.6143,21000.0
2010-11-18 15:10:00,62.52,62.52,62.38,62.39,11800.0,60.5852,60.5852,60.4496,60.4592,11800.0
2010-11-18 15:20:00,62.42,62.43,62.35,62.4,18500.0,60.4883,60.498,60.4205,60.4689,18500.0
2010-11-18 15:30:00,62.39,62.41,62.01,62.16,46600.0,60.4592,60.4786,60.091,60.2364,46600.0
2010-11-18 15:40:00,62.17,62.25,62.0,62.15,34400.0,60.2461,60.3236,60.0813,60.2267,34400.0
2010-11-18 15:50:00,62.15,62.24,62.0,62.06,25800.0,60.2267,60.3139,60.0813,60.1395,25800.0
2010-11-19 09:30:00,62.23,62.23,61.83,62.0,7400.0,60.3042,60.3042,59.9166,60.0813,7400.0
2010-11-19 09:40:00,62.0,62.22,61.96,62.22,11300.0,60.0813,60.2945,60.0426,60.2945,11300.0
2010-11-19 09:50:00,62.11,62.55,62.01,62.43,33500.0,60.1879,60.6143,60.091,60.498,33500.0
2010-11-19 10:00:00,62.46,62.75,62.36,62.68,43800.0,60.5271,60.8081,60.4302,60.7403,43800.0
2010-11-19 10:10:00,62.67,62.76,62.5,62.63,16200.0,60.7306,60.8178,60.5658,60.6918,16200.0
2010-11-19 10:20:00,62.59,62.74,62.53,62.72,17900.0,60.6531,60.7984,60.5949,60.779,17900.0
2010-11-19 10:30:00,62.67,62.86,62.64,62.77,18400.0,60.7306,60.9147,60.7015,60.8275,18400.0
2010-11-19 10:40:00,62.78,62.98,62.73,62.94,21600.0,60.8372,61.031,60.7887,60.9922,21600.0
2010-11-19 10:50:00,62.98,63.15,62.92,63.0,19700.0,61.031,61.1957,60.9728,61.0504,19700.0
2010-11-19 11:00:00,62.97,63.05,62.88,62.99,6200.0,61.0213,61.0988,60.9341,61.0407,6200.0
2010-11-19 11:10:00,63.02,63.02,62.78,62.94,5600.0,61.0698,61.0698,60.8372,60.9922,5600.0
2010-11-19 11:20:00,62.9,63.05,62.88,62.98,10800.0,60.9535,61.0988,60.9341,61.031,10800.0
2010-11-19 11:30:00,62.97,63.02,62.86,62.93,9600.0,61.0213,61.0698,60.9147,60.9825,9600.0
2010-11-19 11:40:00,62.96,63.12,62.87,63.0,17000.0,61.0116,61.1667,60.9244,61.0504,17000.0
2010-11-19 11:50:00,63.01,63.25,62.98,63.25,33200.0,61.0601,61.2926,61.031,61.2926,33200.0
2010-11-19 12:00:00,63.25,63.64,63.25,63.6,41800.0,61.2926,61.6706,61.2926,61.6318,41800.0
2010-11-19 12:10:00,63.62,63.62,63.43,63.51,10200.0,61.6512,61.6512,61.4671,61.5446,10200.0
2010-11-19 12:20:00,63.55,63.57,63.38,63.38,6300.0,61.5834,61.6027,61.4186,61.4186,6300.0
2010-11-19 12:30:00,63.35,63.47,63.29,63.44,8800.0,61.3895,61.5058,61.3314,61.4768,8800.0
2010-11-19 12:40:00,63.45,63.51,63.4,63.47,5600.0,61.4864,61.5446,61.438,61.5058,5600.0
2010-11-19 12:50:00,63.41,63.51,63.4,63.49,9200.0,61.4477,61.5446,61.438,61.5252,9200.0
2010-11-19 13:00:00,63.48,63.49,63.45,63.49,8200.0,61.5155,61.5252,61.4864,61.5252,8200.0
2010-11-19 13:10:00,63.48,63.52,63.4,63.4,14500.0,61.5155,61.5543,61.438,61.438,14500.0
2010-11-19 13:20:00,63.4,63.46,63.24,63.3,23800.0,61.438,61.4961,61.2829,61.3411,23800.0
2010-11-19 13:30:00,63.26,63.29,63.12,63.19,7200.0,61.3023,61.3314,61.1667,61.2345,7200.0
2010-11-19 13:40:00,63.18,63.24,63.16,63.22,2800.0,61.2248,61.2829,61.2054,61.2636,2800.0
2010-11-19 13:50:00,63.22,63.3,63.22,63.26,9200.0,61.2636,61.3411,61.2636,61.3023,9200.0
2010-11-19 14:00:00,63.28,63.34,63.26,63.26,12700.0,61.3217,61.3798,61.3023,61.3023,12700.0
2010-11-19 14:10:00,63.23,63.32,63.1,63.15,3900.0,61.2733,61.3605,61.1473,61.1957,3900.0
2010-11-19 14:20:00,63.14,63.19,63.1,63.18,7100.0,61.186,61.2345,61.1473,61.2248,7100.0
2010-11-19 14:30:00,63.18,63.26,63.13,63.22,10600.0,61.2248,61.3023,61.1763,61.2636,10600.0
2010-11-19 14:40:00,63.22,63.25,63.14,63.2,48000.0,61.2636,61.2926,61.186,61.2442,48000.0
2010-11-19 14:50:00,63.2,63.25,63.06,63.14,10400.0,61.2442,61.2926,61.1085,61.186,10400.0
2010-11-19 15:00:00,63.08,63.23,63.08,63.14,6300.0,61.1279,61.2733,61.1279,61.186,6300.0
2010-11-19 15:10:00,63.11,63.14,62.91,63.03,38100.0,61.157,61.186,60.9632,61.0794,38100.0
2010-11-19 15:20:00,63.02,63.05,63.0,63.03,14100.0,61.0698,61.0988,61.0504,61.0794,14100.0
2010-11-19 15:30:00,63.04,63.06,62.98,63.0,21200.0,61.0891,61.1085,61.031,61.0504,21200.0
2010-11-19 15:40:00,63.0,63.11,63.0,63.11,23300.0,61.0504,61.157,61.0504,61.157,23300.0
2010-11-19 15:50:00,63.1,63.12,62.99,63.03,30000.0,61.1473,61.1667,61.0407,61.0794,30000.0
2010-11-22 09:30:00,63.08,63.76,63.02,63.59,15300.0,61.1279,61.7869,61.0698,61.6221,15300.0
2010-11-22 09:40:00,63.6,63.6,63.27,63.39,14700.0,61.6318,61.6318,61.312,61.4283,14700.0
2010-11-22 09:50:00,63.35,63.96,63.32,63.9,17200.0,61.3895,61.9807,61.3605,61.9225,17200.0
2010-11-22 10:00:00,63.96,64.0,63.73,63.83,13600.0,61.9807,62.0194,61.7578,61.8547,13600.0
2010-11-22 10:10:00,63.83,63.97,63.78,63.94,21500.0,61.8547,61.9904,61.8062,61.9613,21500.0
2010-11-22 10:20:00,63.92,64.0,63.76,63.81,21200.0,61.9419,62.0194,61.7869,61.8353,21200.0
2010-11-22 10:30:00,63.79,63.93,63.75,63.93,21500.0,61.8159,61.9516,61.7772,61.9516,21500.0
2010-11-22 10:40:00,63.9,63.91,63.68,63.8,11100.0,61.9225,61.9322,61.7093,61.8256,11100.0
2010-11-22 10:50:00,63.78,63.89,63.78,63.81,11700.0,61.8062,61.9128,61.8062,61.8353,11700.0
2010-11-22 11:00:00,63.8,63.87,63.76,63.8,13500.0,61.8256,61.8934,61.7869,61.8256,13500.0
2010-11-22 11:10:00,63.8,63.85,63.75,63.79,11000.0,61.8256,61.8741,61.7772,61.8159,11000.0
2010-11-22 11:20:00,63.8,63.84,63.76,63.82,16300.0,61.8256,61.8644,61.7869,61.845,16300.0
2010-11-22 11:30:00,63.84,63.85,63.78,63.85,19900.0,61.8644,61.8741,61.8062,61.8741,19900.0
2010-11-22 11:40:00,63.83,63.85,63.8,63.83,13200.0,61.8547,61.8741,61.8256,61.8547,13200.0
2010-11-22 11:50:00,63.85,63.85,63.8,63.84,7400.0,61.8741,61.8741,61.8256,61.8644,7400.0
2010-11-22 12:00:00,63.8,63.84,63.75,63.82,27700.0,61.8256,61.8644,61.7772,61.845,27700.0
2010-11-22 12:10:00,63.81,63.87,63.79,63.85,10300.0,61.8353,61.8934,61.8159,61.8741,10300.0
2010-11-22 12:20:00,63.86,63.86,63.77,63.77,16100.0,61.8838,61.8838,61.7965,61.7965,16100.0
2010-11-22 12:30:00,63.76,63.82,63.75,63.81,31700.0,61.7869,61.845,61.7772,61.8353,31700.0
2010-11-22 12:40:00,63.79,63.81,63.65,63.7,18300.0,61.8159,61.8353,61.6803,61.7287,18300.0
2010-11-22 12:50:00,63.71,63.73,63.57,63.61,10700.0,61.7384,61.7578,61.6027,61.6415,10700.0
2010-11-22 13:00:00,63.61,63.74,63.51,63.56,8600.0,61.6415,61.7675,61.5446,61.593,8600.0
2010-11-22 13:10:00,63.59,63.73,63.59,63.61,7300.0,61.6221,61.7578,61.6221,61.6415,7300.0
2010-11-22 13:20:00,63.6,63.7,63.56,63.69,8300.0,61.6318,61.7287,61.593,61.719,8300.0
2010-11-22 13:30:00,63.65,63.8,63.65,63.74,9200.0,61.6803,61.8256,61.6803,61.7675,9200.0
2010-11-22 13:40:00,63.68,63.87,63.68,63.86,13500.0,61.7093,61.8934,61.7093,61.8838,13500.0
2010-11-22 13:50:00,63.87,63.99,63.85,63.93,33300.0,61.8934,62.0097,61.8741,61.9516,33300.0
2010-11-22 14:00:00,63.96,64.0,63.88,63.93,17500.0,61.9807,62.0194,61.9031,61.9516,17500.0
2010-11-22 14:10:00,63.93,64.07,63.89,63.95,12400.0,61.9516,62.0873,61.9128,61.971,12400.0
2010-11-22 14:20:00,63.99,64.28,63.99,64.18,12900.0,62.0097,62.2908,62.0097,62.1939,12900.0
2010-11-22 14:30:00,64.05,64.26,64.03,64.26,12400.0,62.0679,62.2714,62.0485,62.2714,12400.0
2010-11-22 14:40:00,64.28,64.54,64.27,64.48,15500.0,62.2908,62.5427,62.2811,62.4846,15500.0
2010-11-22 14:50:00,64.5,64.57,64.36,64.37,11400.0,62.504,62.5718,62.3683,62.378,11400.0
2010-11-22 15:00:00,64.41,64.63,64.4,64.57,22000.0,62.4167,62.6299,62.407,62.5718,22000.0
2010-11-22 15:10:00,64.58,64.79,64.53,64.61,17200.0,62.5815,62.785,62.533,62.6105,17200.0
2010-11-22 15:20:00,64.59,64.74,64.54,64.64,13000.0,62.5912,62.7365,62.5427,62.6396,13000.0
2010-11-22 15:30:00,64.69,64.7,64.6,64.68,22100.0,62.6881,62.6978,62.6009,62.6784,22100.0
2010-11-22 15:40:00,64.69,64.8,64.66,64.77,34500.0,62.6881,62.7947,62.659,62.7656,34500.0
2010-11-22 15:50:00,64.76,64.97,64.75,64.89,43200.0,62.7559,62.9594,62.7462,62.8819,43200.0
2010-11-23 09:30:00,64.42,64.44,63.52,63.76,23400.0,62.4264,62.4458,61.5543,61.7869,23400.0
2010-11-23 09:40:00,63.67,64.16,63.42,63.55,16800.0,61.6996,62.1745,61.4574,61.5834,16800.0
2010-11-23 09:50:00,63.59,63.59,63.1,63.2,18900.0,61.6221,61.6221,61.1473,61.2442,18900.0
2010-11-23 10:00:00,63.19,63.68,63.18,63.42,24200.0,61.2345,61.7093,61.2248,61.4574,24200.0
2010-11-23 10:10:00,63.4,63.58,63.32,63.49,17900.0,61.438,61.6124,61.3605,61.5252,17900.0
2010-11-23 10:20:00,63.44,63.68,63.4,63.46,11300.0,61.4768,61.7093,61.438,61.4961,11300.0
2010-11-23 10:30:00,63.57,63.8,63.53,63.73,13800.0,61.6027,61.8256,61.564,61.7578,13800.0
2010-11-23 10:40:00,63.71,63.85,63.57,63.71,12500.0,61.7384,61.8741,61.6027,61.7384,12500.0
2010-11-23 10:50:00,63.64,63.82,63.6,63.82,5200.0,61.6706,61.845,61.6318,61.845,5200.0
2010-11-23 11:00:00,63.79,63.79,63.2,63.2,9500.0,61.8159,61.8159,61.2442,61.2442,9500.0
2010-11-23 11:10:00,63.23,63.34,63.08,63.34,6200.0,61.2733,61.3798,61.1279,61.3798,6200.0
2010-11-23 11:20:00,63.35,63.56,63.35,63.4,24300.0,61.3895,61.593,61.3895,61.438,24300.0
2010-11-23 11:30:00,63.4,63.69,63.38,63.69,32200.0,61.438,61.719,61.4186,61.719,32200.0
2010-11-23 11:40:00,63.66,63.82,63.66,63.76,16100.0,61.6899,61.845,61.6899,61.7869,16100.0
2010-11-23 11:50:00,63.75,63.76,63.6,63.6,6900.0,61.7772,61.7869,61.6318,61.6318,6900.0
2010-11-23 12:00:00,63.59,63.78,63.5,63.76,8800.0,61.6221,61.8062,61.5349,61.7869,8800.0
2010-11-23 12:10:00,63.82,63.82,63.44,63.5,11900.0,61.845,61.845,61.4768,61.5349,11900.0
2010-11-23 12:20:00,63.56,63.59,63.48,63.56,14000.0,61.593,61.6221,61.5155,61.593,14000.0
2010-11-23 12:30:00,63.56,63.67,63.5,63.67,7500.0,61.593,61.6996,61.5349,61.6996,7500.0
2010-11-23 12:40:00,63.67,63.81,63.67,63.8,13000.0,61.6996,61.8353,61.6996,61.8256,13000.0
2010-11-23 12:50:00,63.8,63.8,63.66,63.8,25400.0,61.8256,61.8256,61.6899,61.8256,25400.0
2010-11-23 13:00:00,63.8,63.8,63.72,63.72,13600.0,61.8256,61.8256,61.7481,61.7481,13600.0
2010-11-23 13:10:00,63.67,63.8,63.65,63.77,11800.0,61.6996,61.8256,61.6803,61.7965,11800.0
2010-11-23 13:20:00,63.75,64.14,63.74,63.94,14400.0,61.7772,62.1551,61.7675,61.9613,14400.0
2010-11-23 13:30:00,63.94,64.01,63.81,63.95,5800.0,61.9613,62.0291,61.8353,61.971,5800.0
2010-11-23 13:40:00,63.94,64.0,63.83,63.9,13400.0,61.9613,62.0194,61.8547,61.9225,13400.0
2010-11-23 13:50:00,63.92,63.98,63.8,63.8,2900.0,61.9419,62.0,61.8256,61.8256,2900.0
2010-11-23 14:00:00,63.88,63.95,63.66,63.8,16600.0,61.9031,61.971,61.6899,61.8256,16600.0
2010-11-23 14:10:00,63.8,63.89,63.72,63.8,9100.0,61.8256,61.9128,61.7481,61.8256,9100.0
2010-11-23 14:20:00,63.78,63.95,63.74,63.95,5300.0,61.8062,61.971,61.7675,61.971,5300.0
2010-11-23 14:30:00,63.94,63.97,63.83,63.97,9300.0,61.9613,61.9904,61.8547,61.9904,9300.0
2010-11-23 14:40:00,63.93,64.05,63.84,63.93,13600.0,61.9516,62.0679,61.8644,61.9516,13600.0
2010-11-23 14:50:00,63.95,64.0,63.84,63.89,8200.0,61.971,62.0194,61.8644,61.9128,8200.0
2010-11-23 15:00:00,63.86,64.04,63.85,63.9,10900.0,61.8838,62.0582,61.8741,61.9225,10900.0
2010-11-23 15:10:00,63.94,64.04,63.83,63.88,23800.0,61.9613,62.0582,61.8547,61.9031,23800.0
2010-11-23 15:20:00,63.86,63.97,63.83,63.92,23700.0,61.8838,61.9904,61.8547,61.9419,23700.0
2010-11-23 15:30:00,63.93,63.95,63.74,63.84,22100.0,61.9516,61.971,61.7675,61.8644,22100.0
2010-11-23 15:40:00,63.83,64.0,63.82,63.9,21700.0,61.8547,62.0194,61.845,61.9225,21700.0
2010-11-23 15:50:00,63.92,63.99,63.81,63.96,24600.0,61.9419,62.0097,61.8353,61.9807,24600.0
2010-11-24 09:30:00,64.48,64.77,64.23,64.33,13700.0,62.4846,62.7656,62.2423,62.3392,13700.0
2010-11-24 09:40:00,64.32,64.5,64.31,64.48,23700.0,62.3295,62.504,62.3198,62.4846,23700.0
2010-11-24 09:50:00,64.38,64.9,64.38,64.89,13100.0,62.3877,62.8916,62.3877,62.8819,13100.0
2010-11-24 10:00:00,64.85,64.89,64.75,64.81,14400.0,62.8431,62.8819,62.7462,62.8044,14400.0
2010-11-24 10:10:00,64.84,64.84,64.38,64.45,28400.0,62.8334,62.8334,62.3877,62.4555,28400.0
2010-11-24 10:20:00,64.49,64.53,64.35,64.4,20300.0,62.4943,62.533,62.3586,62.407,20300.0
2010-11-24 10:30:00,64.43,64.5,64.39,64.39,21700.0,62.4361,62.504,62.3974,62.3974,21700.0
2010-11-24 10:40:00,64.43,64.5,64.38,64.46,10100.0,62.4361,62.504,62.3877,62.4652,10100.0
2010-11-24 10:50:00,64.43,64.65,64.37,64.65,26900.0,62.4361,62.6493,62.378,62.6493,26900.0
2010-11-24 11:00:00,64.59,64.65,64.52,64.63,13800.0,62.5912,62.6493,62.5233,62.6299,13800.0
2010-11-24 11:10:00,64.64,64.65,64.55,64.56,8900.0,62.6396,62.6493,62.5524,62.5621,8900.0
2010-11-24 11:20:00,64.59,64.6,64.55,64.6,3700.0,62.5912,62.6009,62.5524,62.6009,3700.0
2010-11-24 11:30:00,64.6,64.6,64.44,64.54,10800.0,62.6009,62.6009,62.4458,62.5427,10800.0
2010-11-24 11:40:00,64.52,64.57,64.4,64.45,7100.0,62.5233,62.5718,62.407,62.4555,7100.0
2010-11-24 11:50:00,64.47,64.51,64.29,64.49,13900.0,62.4749,62.5136,62.3004,62.4943,13900.0
2010-11-24 12:00:00,64.49,64.49,64.35,64.45,15600.0,62.4943,62.4943,62.3586,62.4555,15600.0
2010-11-24 12:10:00,64.46,64.47,64.35,64.39,5300.0,62.4652,62.4749,62.3586,62.3974,5300.0
2010-11-24 12:20:00,64.41,64.45,64.4,64.45,6500.0,62.4167,62.4555,62.407,62.4555,6500.0
2010-11-24 12:30:00,64.43,64.45,64.38,64.39,7900.0,62.4361,62.4555,62.3877,62.3974,7900.0
2010-11-24 12:40:00,64.39,64.42,64.27,64.36,17500.0,62.3974,62.4264,62.2811,62.3683,17500.0
2010-11-24 12:50:00,64.39,64.49,64.39,64.43,5200.0,62.3974,62.4943,62.3974,62.4361,5200.0
2010-11-24 13:00:00,64.45,64.53,64.43,64.51,5000.0,62.4555,62.533,62.4361,62.5136,5000.0
2010-11-24 13:10:00,64.47,64.59,64.46,64.59,6300.0,62.4749,62.5912,62.4652,62.5912,6300.0
2010-11-24 13:20:00,64.56,64.59,64.49,64.53,5600.0,62.5621,62.5912,62.4943,62.533,5600.0
2010-11-24 13:30:00,64.54,64.54,64.49,64.49,3200.0,62.5427,62.5427,62.4943,62.4943,3200.0
2010-11-24 13:40:00,64.44,64.55,64.41,64.54,6000.0,62.4458,62.5524,62.4167,62.5427,6000.0
2010-11-24 13:50:00,64.51,64.54,64.5,64.53,2000.0,62.5136,62.5427,62.504,62.533,2000.0
2010-11-24 14:00:00,64.52,64.61,64.45,64.56,10100.0,62.5233,62.6105,62.4555,62.5621,10100.0
2010-11-24 14:10:00,64.56,64.64,64.48,64.58,11100.0,62.5621,62.6396,62.4846,62.5815,11100.0
2010-11-24 14:20:00,64.6,64.6,64.44,64.44,3200.0,62.6009,62.6009,62.4458,62.4458,3200.0
2010-11-24 14:30:00,64.49,64.55,64.49,64.54,3200.0,62.4943,62.5524,62.4943,62.5427,3200.0
2010-11-24 14:40:00,64.56,64.6,64.52,64.55,4600.0,62.5621,62.6009,62.5233,62.5524,4600.0
2010-11-24 14:50:00,64.58,64.6,64.48,64.48,8500.0,62.5815,62.6009,62.4846,62.4846,8500.0
2010-11-24 15:00:00,64.5,64.6,64.5,64.6,6900.0,62.504,62.6009,62.504,62.6009,6900.0
2010-11-24 15:10:00,64.6,64.6,64.56,64.58,12100.0,62.6009,62.6009,62.5621,62.5815,12100.0
2010-11-24 15:20:00,64.57,64.6,64.54,64.58,13200.0,62.5718,62.6009,62.5427,62.5815,13200.0
2010-11-24 15:30:00,64.58,64.6,64.55,64.59,21200.0,62.5815,62.6009,62.5524,62.5912,21200.0
2010-11-24 15:40:00,64.6,64.6,64.53,64.58,17700.0,62.6009,62.6009,62.533,62.5815,17700.0
2010-11-24 15:50:00,64.57,64.91,64.56,64.79,21000.0,62.5718,62.9013,62.5621,62.785,21000.0
2010-11-26 09:30:00,64.08,65.24,64.0,65.0,36100.0,62.0969,63.2211,62.0194,62.9885,36100.0
2010-11-26 09:40:00,65.0,65.1,64.73,64.99,24100.0,62.9885,63.0854,62.7268,62.9788,24100.0
2010-11-26 09:50:00,64.99,65.24,64.99,65.15,9600.0,62.9788,63.2211,62.9788,63.1338,9600.0
2010-11-26 10:00:00,65.16,65.24,64.99,65.05,5000.0,63.1435,63.2211,62.9788,63.0369,5000.0
2010-11-26 10:10:00,65.05,65.12,64.94,64.97,9800.0,63.0369,63.1048,62.9303,62.9594,9800.0
2010-11-26 10:20:00,65.05,65.19,65.05,65.1,3700.0,63.0369,63.1726,63.0369,63.0854,3700.0
2010-11-26 10:30:00,65.09,65.17,64.97,65.15,7400.0,63.0757,63.1532,62.9594,63.1338,7400.0
2010-11-26 10:40:00,65.17,65.18,65.02,65.06,7700.0,63.1532,63.1629,63.0079,63.0466,7700.0
2010-11-26 10:50:00,65.01,65.05,64.91,65.0,3300.0,62.9982,63.0369,62.9013,62.9885,3300.0
2010-11-26 11:00:00,64.99,65.0,64.87,65.0,10200.0,62.9788,62.9885,62.8625,62.9885,10200.0
2010-11-26 11:10:00,64.95,65.08,64.84,65.04,15100.0,62.94,63.066,62.8334,63.0272,15100.0
2010-11-26 11:20:00,65.1,65.18,65.0,65.05,7800.0,63.0854,63.1629,62.9885,63.0369,7800.0
2010-11-26 11:30:00,65.05,65.1,64.98,65.04,9100.0,63.0369,63.0854,62.9691,63.0272,9100.0
2010-11-26 11:40:00,65.04,65.1,64.98,65.1,11000.0,63.0272,63.0854,62.9691,63.0854,11000.0
2010-11-26 11:50:00,65.08,65.24,65.04,65.24,13900.0,63.066,63.2211,63.0272,63.2211,13900.0
2010-11-26 12:00:00,65.24,65.4,65.2,65.37,25100.0,63.2211,63.3761,63.1823,63.347,25100.0
2010-11-26 12:10:00,65.37,65.66,65.34,65.66,21100.0,63.347,63.6281,63.318,63.6281,21100.0
2010-11-26 12:20:00,65.66,65.86,65.64,65.69,14400.0,63.6281,63.8219,63.6087,63.6571,14400.0
2010-11-26 12:30:00,65.69,65.88,65.63,65.85,9800.0,63.6571,63.8412,63.599,63.8122,9800.0
2010-11-26 12:40:00,65.85,65.94,65.82,65.9,20500.0,63.8122,63.8994,63.7831,63.8606,20500.0
2010-11-26 12:50:00,65.86,66.0,65.86,65.99,23600.0,63.8219,63.9575,63.8219,63.9478,23600.0
2010-11-29 09:30:00,65.82,66.04,65.47,65.93,17400.0,63.7831,63.9963,63.4439,63.8897,17400.0
2010-11-29 09:40:00,65.96,66.63,65.89,66.39,23800.0,63.9188,64.568,63.8509,64.3355,23800.0
2010-11-29 09:50:00,66.22,66.22,64.94,65.07,68800.0,64.1707,64.1707,62.9303,63.0563,68800.0
2010-11-29 10:00:00,65.07,65.28,64.84,65.16,30000.0,63.0563,63.2598,62.8334,63.1435,30000.0
2010-11-29 10:10:00,65.28,65.37,65.13,65.22,12900.0,63.2598,63.347,63.1145,63.2017,12900.0
2010-11-29 10:20:00,65.22,65.58,65.19,65.55,23100.0,63.2017,63.5505,63.1726,63.5215,23100.0
2010-11-29 10:30:00,65.52,65.67,65.29,65.36,14100.0,63.4924,63.6377,63.2695,63.3373,14100.0
2010-11-29 10:40:00,65.35,65.47,65.29,65.35,7500.0,63.3276,63.4439,63.2695,63.3276,7500.0
2010-11-29 10:50:00,65.31,65.38,65.06,65.12,11000.0,63.2889,63.3567,63.0466,63.1048,11000.0
2010-11-29 11:00:00,65.12,65.37,65.11,65.26,45500.0,63.1048,63.347,63.0951,63.2404,45500.0
2010-11-29 11:10:00,65.17,65.28,65.0,65.2,25800.0,63.1532,63.2598,62.9885,63.1823,25800.0
2010-11-29 11:20:00,65.21,65.31,65.03,65.25,50200.0,63.192,63.2889,63.0175,63.2307,50200.0
2010-11-29 11:30:00,65.16,65.3,65.05,65.24,26400.0,63.1435,63.2792,63.0369,63.2211,26400.0
2010-11-29 11:40:00,65.15,65.26,65.09,65.14,16200.0,63.1338,63.2404,63.0757,63.1241,16200.0
2010-11-29 11:50:00,65.15,65.33,65.08,65.16,16300.0,63.1338,63.3083,63.066,63.1435,16300.0
2010-11-29 12:00:00,65.16,65.29,65.08,65.25,17300.0,63.1435,63.2695,63.066,63.2307,17300.0
2010-11-29 12:10:00,65.15,65.28,65.14,65.19,6100.0,63.1338,63.2598,63.1241,63.1726,6100.0
2010-11-29 12:20:00,65.19,65.25,65.1,65.13,8200.0,63.1726,63.2307,63.0854,63.1145,8200.0
2010-11-29 12:30:00,65.13,65.29,65.09,65.27,21700.0,63.1145,63.2695,63.0757,63.2501,21700.0
2010-11-29 12:40:00,65.24,65.33,65.18,65.29,19000.0,63.2211,63.3083,63.1629,63.2695,19000.0
2010-11-29 12:50:00,65.25,65.39,65.22,65.32,28400.0,63.2307,63.3664,63.2017,63.2986,28400.0
2010-11-29 13:00:00,65.31,65.32,65.21,65.26,11200.0,63.2889,63.2986,63.192,63.2404,11200.0
2010-11-29 13:10:00,65.34,65.47,65.34,65.47,6500.0,63.318,63.4439,63.318,63.4439,6500.0
2010-11-29 13:20:00,65.49,65.51,65.3,65.44,9700.0,63.4633,63.4827,63.2792,63.4149,9700.0
2010-11-29 13:30:00,65.42,65.44,65.2,65.3,13600.0,63.3955,63.4149,63.1823,63.2792,13600.0
2010-11-29 13:40:00,65.28,65.39,65.24,65.33,8300.0,63.2598,63.3664,63.2211,63.3083,8300.0
2010-11-29 13:50:00,65.33,65.37,65.16,65.16,12700.0,63.3083,63.347,63.1435,63.1435,12700.0
2010-11-29 14:00:00,65.21,65.33,65.09,65.18,15600.0,63.192,63.3083,63.0757,63.1629,15600.0
2010-11-29 14:10:00,65.18,65.27,65.09,65.16,17100.0,63.1629,63.2501,63.0757,63.1435,17100.0
2010-11-29 14:20:00,65.16,65.3,65.1,65.3,13900.0,63.1435,63.2792,63.0854,63.2792,13900.0
2010-11-29 14:30:00,65.3,65.43,65.27,65.33,12500.0,63.2792,63.4052,63.2501,63.3083,12500.0
2010-11-29 14:40:00,65.33,65.45,65.3,65.45,8600.0,63.3083,63.4246,63.2792,63.4246,8600.0
2010-11-29 14:50:00,65.43,65.49,65.3,65.49,58300.0,63.4052,63.4633,63.2792,63.4633,58300.0
2010-11-29 15:00:00,65.46,65.69,65.44,65.6,14800.0,63.4342,63.6571,63.4149,63.5699,14800.0
2010-11-29 15:10:00,65.56,65.7,65.47,65.7,9000.0,63.5311,63.6668,63.4439,63.6668,9000.0
2010-11-29 15:20:00,65.65,65.7,65.56,65.69,8000.0,63.6184,63.6668,63.5311,63.6571,8000.0
2010-11-29 15:30:00,65.68,65.74,65.58,65.74,15400.0,63.6474,63.7056,63.5505,63.7056,15400.0
2010-11-29 15:40:00,65.74,65.75,65.58,65.71,19200.0,63.7056,63.7153,63.5505,63.6765,19200.0
2010-11-29 15:50:00,65.74,65.76,65.51,65.51,25200.0,63.7056,63.725,63.4827,63.4827,25200.0
2010-11-30 09:30:00,65.0,65.0,64.13,64.54,43000.0,62.9885,62.9885,62.1454,62.5427,43000.0
2010-11-30 09:40:00,64.5,64.78,63.75,64.0,29800.0,62.504,62.7753,61.7772,62.0194,29800.0
2010-11-30 09:50:00,63.98,64.0,63.34,63.66,20600.0,62.0,62.0194,61.3798,61.6899,20600.0
2010-11-30 10:00:00,63.77,63.97,63.51,63.79,21000.0,61.7965,61.9904,61.5446,61.8159,21000.0
2010-11-30 10:10:00,63.78,64.3,63.74,64.15,18600.0,61.8062,62.3101,61.7675,62.1648,18600.0
2010-11-30 10:20:00,64.18,64.69,64.09,64.46,53700.0,62.1939,62.6881,62.1066,62.4652,53700.0
2010-11-30 10:30:00,64.47,64.48,64.07,64.46,22100.0,62.4749,62.4846,62.0873,62.4652,22100.0
2010-11-30 10:40:00,64.4,64.5,64.28,64.4,7600.0,62.407,62.504,62.2908,62.407,7600.0
2010-11-30 10:50:00,64.36,64.38,64.15,64.23,9800.0,62.3683,62.3877,62.1648,62.2423,9800.0
2010-11-30 11:00:00,64.26,64.5,64.25,64.31,19800.0,62.2714,62.504,62.2617,62.3198,19800.0
2010-11-30 11:10:00,64.34,64.36,64.15,64.31,9300.0,62.3489,62.3683,62.1648,62.3198,9300.0
2010-11-30 11:20:00,64.34,64.52,64.23,64.37,8400.0,62.3489,62.5233,62.2423,62.378,8400.0
2010-11-30 11:30:00,64.32,64.34,64.1,64.17,12800.0,62.3295,62.3489,62.1163,62.1842,12800.0
2010-11-30 11:40:00,64.15,64.43,64.15,64.26,10900.0,62.1648,62.4361,62.1648,62.2714,10900.0
2010-11-30 11:50:00,64.26,64.37,64.11,64.15,5300.0,62.2714,62.378,62.126,62.1648,5300.0
2010-11-30 12:00:00,64.21,64.21,64.02,64.13,9800.0,62.2229,62.2229,62.0388,62.1454,9800.0
2010-11-30 12:10:00,64.14,64.15,63.81,63.81,4000.0,62.1551,62.1648,61.8353,61.8353,4000.0
2010-11-30 12:20:00,63.9,64.07,63.89,64.01,5100.0,61.9225,62.0873,61.9128,62.0291,5100.0
2010-11-30 12:30:00,64.01,64.04,63.87,63.93,6100.0,62.0291,62.0582,61.8934,61.9516,6100.0
2010-11-30 12:40:00,63.91,64.08,63.86,64.04,4800.0,61.9322,62.0969,61.8838,62.0582,4800.0
2010-11-30 12:50:00,63.98,64.02,63.91,63.95,4300.0,62.0,62.0388,61.9322,61.971,4300.0
2010-11-30 13:00:00,63.9,64.16,63.8,63.86,11000.0,61.9225,62.1745,61.8256,61.8838,11000.0
2010-11-30 13:10:00,63.86,63.92,63.77,63.83,11500.0,61.8838,61.9419,61.7965,61.8547,11500.0
2010-11-30 13:20:00,63.85,64.34,63.85,64.01,16400.0,61.8741,62.3489,61.8741,62.0291,16400.0
2010-11-30 13:30:00,64.03,64.11,63.95,63.95,10800.0,62.0485,62.126,61.971,61.971,10800.0
2010-11-30 13:40:00,63.98,64.11,63.95,64.02,12800.0,62.0,62.126,61.971,62.0388,12800.0
2010-11-30 13:50:00,64.02,64.1,63.97,64.05,8300.0,62.0388,62.1163,61.9904,62.0679,8300.0
2010-11-30 14:00:00,64.05,64.21,64.03,64.1,4500.0,62.0679,62.2229,62.0485,62.1163,4500.0
2010-11-30 14:10:00,64.11,64.11,63.95,64.06,7100.0,62.126,62.126,61.971,62.0776,7100.0
2010-11-30 14:20:00,64.08,64.18,63.92,63.97,5800.0,62.0969,62.1939,61.9419,61.9904,5800.0
2010-11-30 14:30:00,63.94,63.97,63.84,63.84,8200.0,61.9613,61.9904,61.8644,61.8644,8200.0
2010-11-30 14:40:00,63.82,64.07,63.74,63.94,8600.0,61.845,62.0873,61.7675,61.9613,8600.0
2010-11-30 14:50:00,63.97,64.02,63.83,63.94,6100.0,61.9904,62.0388,61.8547,61.9613,6100.0
2010-11-30 15:00:00,63.97,64.19,63.83,64.13,6500.0,61.9904,62.2035,61.8547,62.1454,6500.0
2010-11-30 15:10:00,64.11,64.18,63.86,64.18,17800.0,62.126,62.1939,61.8838,62.1939,17800.0
2010-11-30 15:20:00,64.2,64.24,64.02,64.05,21300.0,62.2132,62.252,62.0388,62.0679,21300.0
2010-11-30 15:30:00,64.07,64.07,63.91,63.96,17300.0,62.0873,62.0873,61.9322,61.9807,17300.0
2010-11-30 15:40:00,63.95,63.99,63.55,63.56,17300.0,61.971,62.0097,61.5834,61.593,17300.0
2010-11-30 15:50:00,63.56,63.78,63.48,63.61,20500.0,61.593,61.8062,61.5155,61.6415,20500.0
2010-12-01 09:30:00,64.79,65.89,64.79,65.86,32900.0,62.785,63.8509,62.785,63.8219,32900.0
2010-12-01 09:40:00,65.84,65.85,65.21,65.27,22700.0,63.8025,63.8122,63.192,63.2501,22700.0
2010-12-01 09:50:00,65.24,65.64,65.1,65.24,14500.0,63.2211,63.6087,63.0854,63.2211,14500.0
2010-12-01 10:00:00,65.33,65.47,64.93,65.06,12200.0,63.3083,63.4439,62.9206,63.0466,12200.0
2010-12-01 10:10:00,65.08,65.1,64.78,64.84,24500.0,63.066,63.0854,62.7753,62.8334,24500.0
2010-12-01 10:20:00,64.79,64.91,64.44,64.89,27200.0,62.785,62.9013,62.4458,62.8819,27200.0
2010-12-01 10:30:00,64.9,64.97,64.71,64.86,14700.0,62.8916,62.9594,62.7075,62.8528,14700.0
2010-12-01 10:40:00,64.83,65.16,64.75,65.11,26500.0,62.8237,63.1435,62.7462,63.0951,26500.0
2010-12-01 10:50:00,65.12,65.12,64.79,64.88,17800.0,63.1048,63.1048,62.785,62.8722,17800.0
2010-12-01 11:00:00,64.84,65.12,64.83,65.06,13000.0,62.8334,63.1048,62.8237,63.0466,13000.0
2010-12-01 11:10:00,65.03,65.09,64.96,64.96,5300.0,63.0175,63.0757,62.9497,62.9497,5300.0
2010-12-01 11:20:00,64.96,65.23,64.96,65.2,11800.0,62.9497,63.2114,62.9497,63.1823,11800.0
2010-12-01 11:30:00,65.23,65.37,64.98,65.3,14300.0,63.2114,63.347,62.9691,63.2792,14300.0
2010-12-01 11:40:00,65.31,65.59,65.31,65.31,13400.0,63.2889,63.5602,63.2889,63.2889,13400.0
2010-12-01 11:50:00,65.37,65.57,65.37,65.53,5400.0,63.347,63.5408,63.347,63.5021,5400.0
2010-12-01 12:00:00,65.49,65.57,65.37,65.43,5700.0,63.4633,63.5408,63.347,63.4052,5700.0
2010-12-01 12:10:00,65.45,65.51,65.26,65.36,5100.0,63.4246,63.4827,63.2404,63.3373,5100.0
2010-12-01 12:20:00,65.37,65.42,65.25,65.32,8600.0,63.347,63.3955,63.2307,63.2986,8600.0
2010-12-01 12:30:00,65.32,65.5,65.32,65.49,8400.0,63.2986,63.473,63.2986,63.4633,8400.0
2010-12-01 12:40:00,65.46,65.5,65.36,65.39,2500.0,63.4342,63.473,63.3373,63.3664,2500.0
2010-12-01 12:50:00,65.39,65.49,65.3,65.49,3100.0,63.3664,63.4633,63.2792,63.4633,3100.0
2010-12-01 13:00:00,65.49,65.6,65.46,65.54,10800.0,63.4633,63.5699,63.4342,63.5118,10800.0
2010-12-01 13:10:00,65.59,65.66,65.23,65.23,10900.0,63.5602,63.6281,63.2114,63.2114,10900.0
2010-12-01 13:20:00,65.18,65.57,65.18,65.32,7000.0,63.1629,63.5408,63.1629,63.2986,7000.0
2010-12-01 13:30:00,65.35,65.51,65.34,65.41,6200.0,63.3276,63.4827,63.318,63.3858,6200.0
2010-12-01 13:40:00,65.51,65.6,65.44,65.58,7700.0,63.4827,63.5699,63.4149,63.5505,7700.0
2010-12-01 13:50:00,65.6,65.68,65.55,65.64,11700.0,63.5699,63.6474,63.5215,63.6087,11700.0
2010-12-01 14:00:00,65.64,65.65,65.53,65.6,7700.0,63.6087,63.6184,63.5021,63.5699,7700.0
2010-12-01 14:10:00,65.58,65.68,65.57,65.63,10700.0,63.5505,63.6474,63.5408,63.599,10700.0
2010-12-01 14:20:00,65.68,65.68,65.5,65.62,17300.0,63.6474,63.6474,63.473,63.5893,17300.0
2010-12-01 14:30:00,65.63,65.79,65.63,65.74,6400.0,63.599,63.754,63.599,63.7056,6400.0
2010-12-01 14:40:00,65.72,65.74,65.59,65.6,5800.0,63.6862,63.7056,63.5602,63.5699,5800.0
2010-12-01 14:50:00,65.59,65.66,65.51,65.59,7300.0,63.5602,63.6281,63.4827,63.5602,7300.0
2010-12-01 15:00:00,65.61,65.63,65.52,65.56,6600.0,63.5796,63.599,63.4924,63.5311,6600.0
2010-12-01 15:10:00,65.58,65.62,65.5,65.57,8600.0,63.5505,63.5893,63.473,63.5408,8600.0
2010-12-01 15:20:00,65.6,65.61,65.38,65.38,17900.0,63.5699,63.5796,63.3567,63.3567,17900.0
2010-12-01 15:30:00,65.35,65.62,65.25,65.57,37200.0,63.3276,63.5893,63.2307,63.5408,37200.0
2010-12-01 15:40:00,65.62,65.94,65.62,65.91,51500.0,63.5893,63.8994,63.5893,63.8703,51500.0
2010-12-01 15:50:00,65.93,66.82,65.9,66.79,186300.0,63.8897,64.7522,63.8606,64.7231,186300.0
2010-12-02 09:30:00,67.0,70.32,67.0,70.2,205600.0,64.9266,68.1438,64.9266,68.0276,205600.0
2010-12-02 09:40:00,70.24,70.24,69.34,69.34,121200.0,68.0663,68.0663,67.1942,67.1942,121200.0
2010-12-02 09:50:00,69.42,69.5,68.72,69.18,70600.0,67.2717,67.3492,66.5934,67.0391,70600.0
2010-12-02 10:00:00,69.19,69.52,68.86,68.97,47700.0,67.0488,67.3686,66.729,66.8356,47700.0
2010-12-02 10:10:00,68.97,69.3,68.92,69.11,29300.0,66.8356,67.1554,66.7872,66.9713,29300.0
2010-12-02 10:20:00,69.06,69.1,68.58,68.72,40700.0,66.9228,66.9616,66.4577,66.5934,40700.0
2010-12-02 10:30:00,68.78,68.79,68.04,68.29,51300.0,66.6515,66.6612,65.9344,66.1767,51300.0
2010-12-02 10:40:00,68.29,68.6,68.24,68.56,22000.0,66.1767,66.4771,66.1282,66.4383,22000.0
2010-12-02 10:50:00,68.47,68.92,68.47,68.73,30600.0,66.3511,66.7872,66.3511,66.603,30600.0
2010-12-02 11:00:00,68.69,68.71,68.37,68.51,25600.0,66.5643,66.5837,66.2542,66.3899,25600.0
2010-12-02 11:10:00,68.51,68.88,68.45,68.72,18300.0,66.3899,66.7484,66.3317,66.5934,18300.0
2010-12-02 11:20:00,68.7,68.7,68.32,68.44,16100.0,66.574,66.574,66.2057,66.322,16100.0
2010-12-02 11:30:00,68.47,68.5,68.22,68.36,17600.0,66.3511,66.3802,66.1088,66.2445,17600.0
2010-12-02 11:40:00,68.4,68.75,68.2,68.67,25000.0,66.2833,66.6224,66.0894,66.5449,25000.0
2010-12-02 11:50:00,68.58,68.77,68.39,68.51,18200.0,66.4577,66.6418,66.2736,66.3899,18200.0
2010-12-02 12:00:00,68.55,68.65,68.34,68.39,16300.0,66.4286,66.5255,66.2251,66.2736,16300.0
2010-12-02 12:10:00,68.43,68.55,68.24,68.31,13200.0,66.3123,66.4286,66.1282,66.196,13200.0
2010-12-02 12:20:00,68.28,68.57,68.26,68.52,15600.0,66.167,66.448,66.1476,66.3995,15600.0
2010-12-02 12:30:00,68.46,68.62,68.45,68.54,17400.0,66.3414,66.4965,66.3317,66.4189,17400.0
2010-12-02 12:40:00,68.54,68.75,68.54,68.63,13300.0,66.4189,66.6224,66.4189,66.5061,13300.0
2010-12-02 12:50:00,68.6,68.64,68.52,68.57,7900.0,66.4771,66.5158,66.3995,66.448,7900.0
2010-12-02 13:00:00,68.56,68.61,68.45,68.53,14600.0,66.4383,66.4868,66.3317,66.4092,14600.0
2010-12-02 13:10:00,68.54,68.62,68.47,68.47,9800.0,66.4189,66.4965,66.3511,66.3511,9800.0
2010-12-02 13:20:00,68.48,68.65,68.45,68.55,13700.0,66.3608,66.5255,66.3317,66.4286,13700.0
2010-12-02 13:30:00,68.55,68.58,68.45,68.48,8900.0,66.4286,66.4577,66.3317,66.3608,8900.0
2010-12-02 13:40:00,68.47,68.75,68.33,68.75,34200.0,66.3511,66.6224,66.2154,66.6224,34200.0
2010-12-02 13:50:00,68.7,68.81,68.7,68.8,12200.0,66.574,66.6806,66.574,66.6709,12200.0
2010-12-02 14:00:00,68.8,68.83,68.75,68.75,12000.0,66.6709,66.7,66.6224,66.6224,12000.0
2010-12-02 14:10:00,68.78,68.8,68.75,68.78,13500.0,66.6515,66.6709,66.6224,66.6515,13500.0
2010-12-02 14:20:00,68.79,68.98,68.75,68.84,14800.0,66.6612,66.8453,66.6224,66.7096,14800.0
2010-12-02 14:30:00,68.8,68.9,68.75,68.8,20300.0,66.6709,66.7678,66.6224,66.6709,20300.0
2010-12-02 14:40:00,68.78,68.86,68.75,68.75,20200.0,66.6515,66.729,66.6224,66.6224,20200.0
2010-12-02 14:50:00,68.75,68.76,68.42,68.43,18500.0,66.6224,66.6321,66.3026,66.3123,18500.0
2010-12-02 15:00:00,68.43,68.52,68.36,68.46,12600.0,66.3123,66.3995,66.2445,66.3414,12600.0
2010-12-02 15:10:00,68.47,68.56,68.45,68.53,14900.0,66.3511,66.4383,66.3317,66.4092,14900.0
2010-12-02 15:20:00,68.54,68.59,68.5,68.58,13600.0,66.4189,66.4674,66.3802,66.4577,13600.0
2010-12-02 15:30:00,68.58,68.64,68.51,68.61,44500.0,66.4577,66.5158,66.3899,66.4868,44500.0
2010-12-02 15:40:00,68.6,68.7,68.52,68.68,44400.0,66.4771,66.574,66.3995,66.5546,44400.0
2010-12-02 15:50:00,68.67,68.85,68.61,68.65,63800.0,66.5449,66.7193,66.4868,66.5255,63800.0
2010-12-03 09:30:00,68.35,68.35,67.7,68.07,17300.0,66.2348,66.2348,65.6049,65.9635,17300.0
2010-12-03 09:40:00,68.23,69.16,68.17,69.16,27200.0,66.1185,67.0197,66.0604,67.0197,27200.0
2010-12-03 09:50:00,69.17,69.58,69.12,69.37,41800.0,67.0294,67.4267,66.981,67.2232,41800.0
2010-12-03 10:00:00,69.37,69.64,69.02,69.02,16400.0,67.2232,67.4849,66.8841,66.8841,16400.0
2010-12-03 10:10:00,69.03,69.19,68.7,68.7,16200.0,66.8938,67.0488,66.574,66.574,16200.0
2010-12-03 10:20:00,68.72,69.21,68.65,69.21,22400.0,66.5934,67.0682,66.5255,67.0682,22400.0
2010-12-03 10:30:00,69.26,69.42,68.9,69.18,47200.0,67.1166,67.2717,66.7678,67.0391,47200.0
2010-12-03 10:40:00,69.17,69.94,69.04,69.83,33300.0,67.0294,67.7756,66.9035,67.669,33300.0
2010-12-03 10:50:00,69.73,69.97,69.66,69.68,9600.0,67.5721,67.8047,67.5043,67.5236,9600.0
2010-12-03 11:00:00,69.69,69.8,69.65,69.69,6200.0,67.5333,67.6399,67.4946,67.5333,6200.0
2010-12-03 11:10:00,69.69,69.89,69.64,69.84,21800.0,67.5333,67.7271,67.4849,67.6787,21800.0
2010-12-03 11:20:00,69.77,69.81,69.63,69.67,32300.0,67.6109,67.6496,67.4752,67.514,32300.0
2010-12-03 11:30:00,69.66,69.73,69.01,69.08,24900.0,67.5043,67.5721,66.8744,66.9422,24900.0
2010-12-03 11:40:00,69.13,69.32,69.04,69.07,14700.0,66.9907,67.1748,66.9035,66.9325,14700.0
2010-12-03 11:50:00,69.06,69.09,68.45,68.55,21000.0,66.9228,66.9519,66.3317,66.4286,21000.0
2010-12-03 12:00:00,68.49,68.91,68.49,68.78,6800.0,66.3705,66.7775,66.3705,66.6515,6800.0
2010-12-03 12:10:00,68.76,69.05,68.47,68.91,19100.0,66.6321,66.9131,66.3511,66.7775,19100.0
2010-12-03 12:20:00,68.98,69.05,68.9,68.98,10400.0,66.8453,66.9131,66.7678,66.8453,10400.0
2010-12-03 12:30:00,68.92,69.09,68.92,69.07,5500.0,66.7872,66.9519,66.7872,66.9325,5500.0
2010-12-03 12:40:00,69.02,69.03,68.9,68.98,6900.0,66.8841,66.8938,66.7678,66.8453,6900.0
2010-12-03 12:50:00,68.98,69.0,68.9,68.93,4800.0,66.8453,66.8647,66.7678,66.7969,4800.0
2010-12-03 13:00:00,68.92,69.0,68.84,68.97,6400.0,66.7872,66.8647,66.7096,66.8356,6400.0
2010-12-03 13:10:00,68.98,69.0,68.83,68.87,3800.0,66.8453,66.8647,66.7,66.7387,3800.0
2010-12-03 13:20:00,68.86,68.94,68.69,68.74,3500.0,66.729,66.8065,66.5643,66.6127,3500.0
2010-12-03 13:30:00,68.68,68.74,68.65,68.68,6500.0,66.5546,66.6127,66.5255,66.5546,6500.0
2010-12-03 13:40:00,68.66,68.74,68.65,68.72,8500.0,66.5352,66.6127,66.5255,66.5934,8500.0
2010-12-03 13:50:00,68.72,68.84,68.68,68.79,3600.0,66.5934,66.7096,66.5546,66.6612,3600.0
2010-12-03 14:00:00,68.8,68.8,68.66,68.68,5700.0,66.6709,66.6709,66.5352,66.5546,5700.0
2010-12-03 14:10:00,68.63,68.78,68.63,68.67,4000.0,66.5061,66.6515,66.5061,66.5449,4000.0
2010-12-03 14:20:00,68.75,68.8,68.71,68.79,4500.0,66.6224,66.6709,66.5837,66.6612,4500.0
2010-12-03 14:30:00,68.77,68.81,68.72,68.77,2700.0,66.6418,66.6806,66.5934,66.6418,2700.0
2010-12-03 14:40:00,68.78,68.87,68.78,68.83,4400.0,66.6515,66.7387,66.6515,66.7,4400.0
2010-12-03 14:50:00,68.85,68.88,68.79,68.85,5600.0,66.7193,66.7484,66.6612,66.7193,5600.0
2010-12-03 15:00:00,68.86,68.88,68.72,68.77,4000.0,66.729,66.7484,66.5934,66.6418,4000.0
2010-12-03 15:10:00,68.77,69.0,68.73,69.0,23200.0,66.6418,66.8647,66.603,66.8647,23200.0
2010-12-03 15:20:00,69.0,69.47,68.87,69.29,44800.0,66.8647,67.3201,66.7387,67.1457,44800.0
2010-12-03 15:30:00,69.33,69.37,69.07,69.25,22200.0,67.1845,67.2232,66.9325,67.107,22200.0
2010-12-03 15:40:00,69.3,69.6,69.25,69.42,41300.0,67.1554,67.4461,67.107,67.2717,41300.0
2010-12-03 15:50:00,69.42,69.79,69.25,69.33,62400.0,67.2717,67.6302,67.107,67.1845,62400.0
2010-12-06 09:30:00,69.02,69.49,69.01,69.42,18000.0,66.8841,67.3395,66.8744,67.2717,18000.0
2010-12-06 09:40:00,69.35,69.41,68.92,68.92,8900.0,67.2039,67.262,66.7872,66.7872,8900.0
2010-12-06 09:50:00,68.97,69.14,68.92,69.14,6100.0,66.8356,67.0004,66.7872,67.0004,6100.0
2010-12-06 10:00:00,69.14,69.27,69.14,69.25,3800.0,67.0004,67.1263,67.0004,67.107,3800.0
2010-12-06 10:10:00,69.25,69.47,69.23,69.35,5600.0,67.107,67.3201,67.0876,67.2039,5600.0
2010-12-06 10:20:00,69.35,69.5,69.17,69.5,7000.0,67.2039,67.3492,67.0294,67.3492,7000.0
2010-12-06 10:30:00,69.49,70.49,69.49,70.24,44600.0,67.3395,68.3086,67.3395,68.0663,44600.0
2010-12-06 10:40:00,70.2,70.37,70.07,70.2,12700.0,68.0276,68.1923,67.9016,68.0276,12700.0
2010-12-06 10:50:00,70.23,70.29,69.86,69.9,12700.0,68.0566,68.1148,67.6981,67.7368,12700.0
2010-12-06 11:00:00,69.81,70.22,69.81,70.08,6400.0,67.6496,68.0469,67.6496,67.9113,6400.0
2010-12-06 11:10:00,70.07,70.26,70.03,70.06,2900.0,67.9016,68.0857,67.8628,67.8919,2900.0
2010-12-06 11:20:00,70.01,70.2,70.01,70.18,6100.0,67.8434,68.0276,67.8434,68.0082,6100.0
2010-12-06 11:30:00,70.16,70.28,70.0,70.03,15300.0,67.9888,68.1051,67.8337,67.8628,15300.0
2010-12-06 11:40:00,69.93,70.25,69.8,70.09,14300.0,67.7659,68.076,67.6399,67.921,14300.0
2010-12-06 11:50:00,70.18,70.18,69.87,69.99,2800.0,68.0082,68.0082,67.7078,67.8241,2800.0
2010-12-06 12:00:00,69.91,70.18,69.87,69.94,6500.0,67.7465,68.0082,67.7078,67.7756,6500.0
2010-12-06 12:10:00,69.91,70.05,69.82,69.86,6900.0,67.7465,67.8822,67.6593,67.6981,6900.0
2010-12-06 12:20:00,69.84,69.91,69.8,69.8,5400.0,67.6787,67.7465,67.6399,67.6399,5400.0
2010-12-06 12:30:00,69.8,69.87,69.7,69.8,9700.0,67.6399,67.7078,67.543,67.6399,9700.0
2010-12-06 12:40:00,69.79,69.9,69.59,69.9,9400.0,67.6302,67.7368,67.4364,67.7368,9400.0
2010-12-06 12:50:00,69.86,69.9,69.79,69.85,3200.0,67.6981,67.7368,67.6302,67.6884,3200.0
2010-12-06 13:00:00,69.89,70.09,69.88,69.94,7300.0,67.7271,67.921,67.7175,67.7756,7300.0
2010-12-06 13:10:00,69.94,69.98,69.84,69.85,9900.0,67.7756,67.8144,67.6787,67.6884,9900.0
2010-12-06 13:20:00,69.89,69.96,69.81,69.94,5400.0,67.7271,67.795,67.6496,67.7756,5400.0
2010-12-06 13:30:00,69.93,69.97,69.81,69.85,5800.0,67.7659,67.8047,67.6496,67.6884,5800.0
2010-12-06 13:40:00,69.83,70.06,69.83,70.0,11100.0,67.669,67.8919,67.669,67.8337,11100.0
2010-12-06 13:50:00,70.03,70.03,69.75,69.91,23400.0,67.8628,67.8628,67.5915,67.7465,23400.0
2010-12-06 14:00:00,69.91,69.91,69.79,69.86,8300.0,67.7465,67.7465,67.6302,67.6981,8300.0
2010-12-06 14:10:00,69.85,69.91,69.79,69.83,2800.0,67.6884,67.7465,67.6302,67.669,2800.0
2010-12-06 14:20:00,69.87,69.9,69.67,69.75,14800.0,67.7078,67.7368,67.514,67.5915,14800.0
2010-12-06 14:30:00,69.75,69.89,69.75,69.79,11300.0,67.5915,67.7271,67.5915,67.6302,11300.0
2010-12-06 14:40:00,69.84,69.84,69.72,69.79,5000.0,67.6787,67.6787,67.5624,67.6302,5000.0
2010-12-06 14:50:00,69.82,69.82,69.74,69.79,2400.0,67.6593,67.6593,67.5818,67.6302,2400.0
2010-12-06 15:00:00,69.8,69.88,69.78,69.83,3400.0,67.6399,67.7175,67.6206,67.669,3400.0
2010-12-06 15:10:00,69.84,69.93,69.84,69.93,4700.0,67.6787,67.7659,67.6787,67.7659,4700.0
2010-12-06 15:20:00,69.92,69.95,69.84,69.85,11100.0,67.7562,67.7853,67.6787,67.6884,11100.0
2010-12-06 15:30:00,69.84,70.0,69.74,69.94,13500.0,67.6787,67.8337,67.5818,67.7756,13500.0
2010-12-06 15:40:00,69.93,70.0,69.89,69.91,11100.0,67.7659,67.8337,67.7271,67.7465,11100.0
2010-12-06 15:50:00,69.94,69.95,69.71,69.8,38600.0,67.7756,67.7853,67.5527,67.6399,38600.0
2010-12-07 09:30:00,70.99,70.99,70.14,70.42,14700.0,68.7931,68.7931,67.9694,68.2407,14700.0
2010-12-07 09:40:00,70.23,70.51,70.1,70.51,33800.0,68.0566,68.328,67.9307,68.328,33800.0
2010-12-07 09:50:00,70.46,70.52,70.21,70.23,10500.0,68.2795,68.3377,68.0372,68.0566,10500.0
2010-12-07 10:00:00,70.22,70.3,70.04,70.19,10600.0,68.0469,68.1245,67.8725,68.0179,10600.0
2010-12-07 10:10:00,70.14,70.34,70.14,70.19,12400.0,67.9694,68.1632,67.9694,68.0179,12400.0
2010-12-07 10:20:00,70.2,70.21,69.9,69.91,15100.0,68.0276,68.0372,67.7368,67.7465,15100.0
2010-12-07 10:30:00,69.91,70.0,69.36,69.45,24200.0,67.7465,67.8337,67.2136,67.3008,24200.0
2010-12-07 10:40:00,69.5,69.89,69.45,69.89,6100.0,67.3492,67.7271,67.3008,67.7271,6100.0
2010-12-07 10:50:00,69.91,70.01,69.77,69.9,8000.0,67.7465,67.8434,67.6109,67.7368,8000.0
2010-12-07 11:00:00,69.94,70.02,69.86,69.95,7100.0,67.7756,67.8531,67.6981,67.7853,7100.0
2010-12-07 11:10:00,69.95,69.98,69.8,69.82,8300.0,67.7853,67.8144,67.6399,67.6593,8300.0
2010-12-07 11:20:00,69.78,69.9,69.69,69.89,4700.0,67.6206,67.7368,67.5333,67.7271,4700.0
2010-12-07 11:30:00,69.83,69.92,69.81,69.84,3200.0,67.669,67.7562,67.6496,67.6787,3200.0
2010-12-07 11:40:00,69.82,69.9,69.78,69.85,6600.0,67.6593,67.7368,67.6206,67.6884,6600.0
2010-12-07 11:50:00,69.86,69.93,69.82,69.92,5800.0,67.6981,67.7659,67.6593,67.7562,5800.0
2010-12-07 12:00:00,69.92,69.98,69.75,69.87,10800.0,67.7562,67.8144,67.5915,67.7078,10800.0
2010-12-07 12:10:00,69.88,69.88,69.72,69.75,5500.0,67.7175,67.7175,67.5624,67.5915,5500.0
2010-12-07 12:20:00,69.75,69.9,69.6,69.75,8400.0,67.5915,67.7368,67.4461,67.5915,8400.0
2010-12-07 12:30:00,69.77,69.81,69.58,69.64,5200.0,67.6109,67.6496,67.4267,67.4849,5200.0
2010-12-07 12:40:00,69.62,69.75,69.59,69.66,2900.0,67.4655,67.5915,67.4364,67.5043,2900.0
2010-12-07 12:50:00,69.58,69.65,69.56,69.64,2200.0,67.4267,67.4946,67.4074,67.4849,2200.0
2010-12-07 13:00:00,69.61,69.64,69.42,69.47,11100.0,67.4558,67.4849,67.2717,67.3201,11100.0
2010-12-07 13:10:00,69.49,69.53,69.45,69.49,2500.0,67.3395,67.3783,67.3008,67.3395,2500.0
2010-12-07 13:20:00,69.51,69.62,69.51,69.6,1700.0,67.3589,67.4655,67.3589,67.4461,1700.0
2010-12-07 13:30:00,69.58,69.61,69.51,69.53,2500.0,67.4267,67.4558,67.3589,67.3783,2500.0
2010-12-07 13:40:00,69.58,69.8,69.57,69.72,2300.0,67.4267,67.6399,67.4171,67.5624,2300.0
2010-12-07 13:50:00,69.75,69.75,69.51,69.51,9000.0,67.5915,67.5915,67.3589,67.3589,9000.0
2010-12-07 14:00:00,69.55,69.64,69.55,69.61,2700.0,67.3977,67.4849,67.3977,67.4558,2700.0
2010-12-07 14:10:00,69.64,69.64,69.58,69.59,600.0,67.4849,67.4849,67.4267,67.4364,600.0
2010-12-07 14:20:00,69.63,69.9,69.6,69.9,2900.0,67.4752,67.7368,67.4461,67.7368,2900.0
2010-12-07 14:30:00,69.85,69.85,69.62,69.7,9100.0,67.6884,67.6884,67.4655,67.543,9100.0
2010-12-07 14:40:00,69.74,69.81,69.67,69.67,10300.0,67.5818,67.6496,67.514,67.514,10300.0
2010-12-07 14:50:00,69.68,69.7,69.45,69.45,8500.0,67.5236,67.543,67.3008,67.3008,8500.0
2010-12-07 15:00:00,69.39,69.54,69.36,69.41,13900.0,67.2426,67.388,67.2136,67.262,13900.0
2010-12-07 15:10:00,69.38,69.41,69.14,69.27,9200.0,67.2329,67.262,67.0004,67.1263,9200.0
2010-12-07 15:20:00,69.22,69.32,69.02,69.14,10200.0,67.0779,67.1748,66.8841,67.0004,10200.0
2010-12-07 15:30:00,69.16,69.22,69.06,69.19,9100.0,67.0197,67.0779,66.9228,67.0488,9100.0
2010-12-07 15:40:00,69.31,69.38,68.81,68.92,23100.0,67.1651,67.2329,66.6806,66.7872,23100.0
2010-12-07 15:50:00,68.97,69.03,68.74,68.74,15700.0,66.8356,66.8938,66.6127,66.6127,15700.0
2010-12-08 09:30:00,68.8,69.62,68.57,69.0,34800.0,66.6709,67.4655,66.448,66.8647,34800.0
2010-12-08 09:40:00,69.0,69.26,68.7,68.9,4800.0,66.8647,67.1166,66.574,66.7678,4800.0
2010-12-08 09:50:00,68.84,69.18,68.65,69.1,7700.0,66.7096,67.0391,66.5255,66.9616,7700.0
2010-12-08 10:00:00,69.0,69.0,68.71,68.87,6100.0,66.8647,66.8647,66.5837,66.7387,6100.0
2010-12-08 10:10:00,68.92,68.95,68.66,68.78,7200.0,66.7872,66.8162,66.5352,66.6515,7200.0
2010-12-08 10:20:00,68.84,68.94,68.65,68.81,3700.0,66.7096,66.8065,66.5255,66.6806,3700.0
2010-12-08 10:30:00,68.71,68.75,68.11,68.25,15600.0,66.5837,66.6224,66.0022,66.1379,15600.0
2010-12-08 10:40:00,68.25,68.25,67.85,67.97,12000.0,66.1379,66.1379,65.7503,65.8666,12000.0
2010-12-08 10:50:00,68.0,68.24,67.88,68.15,5200.0,65.8956,66.1282,65.7794,66.041,5200.0
2010-12-08 11:00:00,68.14,68.19,67.88,68.1,7900.0,66.0313,66.0798,65.7794,65.9925,7900.0
2010-12-08 11:10:00,68.16,68.41,68.04,68.13,5700.0,66.0507,66.293,65.9344,66.0216,5700.0
2010-12-08 11:20:00,68.22,68.29,68.18,68.18,3300.0,66.1088,66.1767,66.0701,66.0701,3300.0
2010-12-08 11:30:00,68.25,68.26,68.18,68.2,4500.0,66.1379,66.1476,66.0701,66.0894,4500.0
2010-12-08 11:40:00,68.2,68.46,68.2,68.45,6100.0,66.0894,66.3414,66.0894,66.3317,6100.0
2010-12-08 11:50:00,68.5,68.52,68.33,68.4,6400.0,66.3802,66.3995,66.2154,66.2833,6400.0
2010-12-08 12:00:00,68.49,68.5,68.44,68.46,3400.0,66.3705,66.3802,66.322,66.3414,3400.0
2010-12-08 12:10:00,68.49,68.49,68.34,68.4,3200.0,66.3705,66.3705,66.2251,66.2833,3200.0
2010-12-08 12:20:00,68.46,68.46,68.44,68.45,1000.0,66.3414,66.3414,66.322,66.3317,1000.0
2010-12-08 12:30:00,68.4,68.4,68.28,68.39,4800.0,66.2833,66.2833,66.167,66.2736,4800.0
2010-12-08 12:40:00,68.35,68.4,68.3,68.35,3700.0,66.2348,66.2833,66.1864,66.2348,3700.0
2010-12-08 12:50:00,68.34,68.34,68.26,68.31,1700.0,66.2251,66.2251,66.1476,66.196,1700.0
2010-12-08 13:00:00,68.3,68.36,68.25,68.31,2000.0,66.1864,66.2445,66.1379,66.196,2000.0
2010-12-08 13:10:00,68.32,68.49,68.25,68.25,1600.0,66.2057,66.3705,66.1379,66.1379,1600.0
2010-12-08 13:20:00,68.28,68.28,68.02,68.12,5300.0,66.167,66.167,65.915,66.0119,5300.0
2010-12-08 13:30:00,68.1,68.32,68.1,68.24,4400.0,65.9925,66.2057,65.9925,66.1282,4400.0
2010-12-08 13:40:00,68.3,68.31,68.0,68.01,8800.0,66.1864,66.196,65.8956,65.9053,8800.0
2010-12-08 13:50:00,68.05,68.24,68.05,68.1,3600.0,65.9441,66.1282,65.9441,65.9925,3600.0
2010-12-08 14:00:00,68.09,68.15,68.02,68.08,6100.0,65.9829,66.041,65.915,65.9732,6100.0
2010-12-08 14:10:00,68.08,68.21,68.06,68.11,7900.0,65.9732,66.0991,65.9538,66.0022,7900.0
2010-12-08 14:20:00,68.13,68.16,67.95,68.02,6500.0,66.0216,66.0507,65.8472,65.915,6500.0
2010-12-08 14:30:00,68.01,68.27,68.01,68.23,6300.0,65.9053,66.1573,65.9053,66.1185,6300.0
2010-12-08 14:40:00,68.19,68.24,68.08,68.15,5900.0,66.0798,66.1282,65.9732,66.041,5900.0
2010-12-08 14:50:00,68.19,68.25,68.08,68.13,4400.0,66.0798,66.1379,65.9732,66.0216,4400.0
2010-12-08 15:00:00,68.16,68.29,68.15,68.28,8600.0,66.0507,66.1767,66.041,66.167,8600.0
2010-12-08 15:10:00,68.27,68.33,68.16,68.33,6100.0,66.1573,66.2154,66.0507,66.2154,6100.0
2010-12-08 15:20:00,68.33,68.42,68.24,68.27,8500.0,66.2154,66.3026,66.1282,66.1573,8500.0
2010-12-08 15:30:00,68.29,68.49,68.25,68.39,19000.0,66.1767,66.3705,66.1379,66.2736,19000.0
2010-12-08 15:40:00,68.41,68.52,68.38,68.47,22000.0,66.293,66.3995,66.2639,66.3511,22000.0
2010-12-08 15:50:00,68.48,68.58,68.38,68.47,19400.0,66.3608,66.4577,66.2639,66.3511,19400.0
2010-12-09 09:30:00,68.76,69.32,68.33,68.85,43800.0,66.6321,67.1748,66.2154,66.7193,43800.0
2010-12-09 09:40:00,68.86,68.9,68.65,68.65,6900.0,66.729,66.7678,66.5255,66.5255,6900.0
2010-12-09 09:50:00,68.6,68.79,68.6,68.7,6300.0,66.4771,66.6612,66.4771,66.574,6300.0
2010-12-09 10:00:00,68.66,68.66,68.38,68.48,3400.0,66.5352,66.5352,66.2639,66.3608,3400.0
2010-12-09 10:10:00,68.42,68.42,67.6,67.6,14000.0,66.3026,66.3026,65.508,65.508,14000.0
2010-12-09 10:20:00,67.67,67.67,67.34,67.64,23000.0,65.5759,65.5759,65.2561,65.5468,23000.0
2010-12-09 10:30:00,67.72,68.26,67.66,67.9,15700.0,65.6243,66.1476,65.5662,65.7987,15700.0
2010-12-09 10:40:00,67.89,68.13,67.73,68.12,8600.0,65.789,66.0216,65.634,66.0119,8600.0
2010-12-09 10:50:00,68.09,68.1,67.74,67.87,7300.0,65.9829,65.9925,65.6437,65.7697,7300.0
2010-12-09 11:00:00,67.87,68.02,67.73,68.0,5300.0,65.7697,65.915,65.634,65.8956,5300.0
2010-12-09 11:10:00,67.92,67.92,67.82,67.82,2400.0,65.8181,65.8181,65.7212,65.7212,2400.0
2010-12-09 11:20:00,67.8,67.86,67.7,67.79,5400.0,65.7018,65.76,65.6049,65.6921,5400.0
2010-12-09 11:30:00,67.8,67.91,67.72,67.76,6800.0,65.7018,65.8084,65.6243,65.6631,6800.0
2010-12-09 11:40:00,67.79,67.79,67.42,67.52,11400.0,65.6921,65.6921,65.3336,65.4305,11400.0
2010-12-09 11:50:00,67.54,67.68,67.5,67.63,14300.0,65.4499,65.5855,65.4111,65.5371,14300.0
2010-12-09 12:00:00,67.66,67.79,67.59,67.77,6200.0,65.5662,65.6921,65.4983,65.6728,6200.0
2010-12-09 12:10:00,67.83,67.83,67.52,67.53,5600.0,65.7309,65.7309,65.4305,65.4402,5600.0
2010-12-09 12:20:00,67.6,67.69,67.54,67.69,3400.0,65.508,65.5952,65.4499,65.5952,3400.0
2010-12-09 12:30:00,67.69,67.76,67.65,67.68,6800.0,65.5952,65.6631,65.5565,65.5855,6800.0
2010-12-09 12:40:00,67.77,67.8,67.68,67.71,3600.0,65.6728,65.7018,65.5855,65.6146,3600.0
2010-12-09 12:50:00,67.7,67.72,67.52,67.54,6600.0,65.6049,65.6243,65.4305,65.4499,6600.0
2010-12-09 13:00:00,67.57,67.61,67.44,67.52,6500.0,65.4789,65.5177,65.353,65.4305,6500.0
2010-12-09 13:10:00,67.53,67.61,67.5,67.54,15500.0,65.4402,65.5177,65.4111,65.4499,15500.0
2010-12-09 13:20:00,67.56,67.85,67.56,67.78,12500.0,65.4693,65.7503,65.4693,65.6824,12500.0
2010-12-09 13:30:00,67.79,67.79,67.72,67.77,1500.0,65.6921,65.6921,65.6243,65.6728,1500.0
2010-12-09 13:40:00,67.74,67.83,67.68,67.81,4600.0,65.6437,65.7309,65.5855,65.7115,4600.0
2010-12-09 13:50:00,67.81,67.81,67.71,67.73,4800.0,65.7115,65.7115,65.6146,65.634,4800.0
2010-12-09 14:00:00,67.73,67.75,67.53,67.63,6600.0,65.634,65.6534,65.4402,65.5371,6600.0
2010-12-09 14:10:00,67.62,67.67,67.57,67.58,6100.0,65.5274,65.5759,65.4789,65.4886,6100.0
2010-12-09 14:20:00,67.62,67.65,67.57,67.59,8700.0,65.5274,65.5565,65.4789,65.4983,8700.0
2010-12-09 14:30:00,67.59,67.59,67.42,67.43,10100.0,65.4983,65.4983,65.3336,65.3433,10100.0
2010-12-09 14:40:00,67.46,67.46,67.13,67.18,30600.0,65.3723,65.3723,65.0526,65.101,30600.0
2010-12-09 14:50:00,67.2,67.31,67.05,67.06,18700.0,65.1204,65.227,64.975,64.9847,18700.0
2010-12-09 15:00:00,67.05,67.21,66.88,67.09,34900.0,64.975,65.1301,64.8103,65.0138,34900.0
2010-12-09 15:10:00,67.13,67.3,66.99,67.16,18000.0,65.0526,65.2173,64.9169,65.0816,18000.0
2010-12-09 15:20:00,67.16,67.32,67.04,67.18,22200.0,65.0816,65.2367,64.9653,65.101,22200.0
2010-12-09 15:30:00,67.2,67.39,67.07,67.25,24800.0,65.1204,65.3045,64.9944,65.1688,24800.0
2010-12-09 15:40:00,67.29,67.58,67.29,67.53,28500.0,65.2076,65.4886,65.2076,65.4402,28500.0
2010-12-09 15:50:00,67.55,67.55,67.29,67.42,19200.0,65.4596,65.4596,65.2076,65.3336,19200.0
2010-12-10 09:30:00,68.86,68.86,67.86,67.88,43900.0,66.729,66.729,65.76,65.7794,43900.0
2010-12-10 09:40:00,67.95,68.07,67.87,68.04,19600.0,65.8472,65.9635,65.7697,65.9344,19600.0
2010-12-10 09:50:00,68.04,68.15,67.85,68.04,29800.0,65.9344,66.041,65.7503,65.9344,29800.0
2010-12-10 10:00:00,68.05,68.09,67.79,67.99,27000.0,65.9441,65.9829,65.6921,65.8859,27000.0
2010-12-10 10:10:00,67.94,68.0,67.85,68.0,6000.0,65.8375,65.8956,65.7503,65.8956,6000.0
2010-12-10 10:20:00,67.98,68.06,67.94,67.98,9400.0,65.8763,65.9538,65.8375,65.8763,9400.0
2010-12-10 10:30:00,68.0,68.03,67.8,67.97,17600.0,65.8956,65.9247,65.7018,65.8666,17600.0
2010-12-10 10:40:00,67.97,67.99,67.88,67.95,13200.0,65.8666,65.8859,65.7794,65.8472,13200.0
2010-12-10 10:50:00,67.96,68.11,67.96,68.06,11200.0,65.8569,66.0022,65.8569,65.9538,11200.0
2010-12-10 11:00:00,68.02,68.25,68.0,68.14,6000.0,65.915,66.1379,65.8956,66.0313,6000.0
2010-12-10 11:10:00,68.09,68.11,67.94,68.0,6000.0,65.9829,66.0022,65.8375,65.8956,6000.0
2010-12-10 11:20:00,68.0,68.01,67.84,67.85,6500.0,65.8956,65.9053,65.7406,65.7503,6500.0
2010-12-10 11:30:00,67.77,67.85,67.65,67.68,11500.0,65.6728,65.7503,65.5565,65.5855,11500.0
2010-12-10 11:40:00,67.73,67.92,67.68,67.92,2200.0,65.634,65.8181,65.5855,65.8181,2200.0
2010-12-10 11:50:00,67.93,68.25,67.93,68.21,15900.0,65.8278,66.1379,65.8278,66.0991,15900.0
2010-12-10 12:00:00,68.21,68.22,68.0,68.0,12000.0,66.0991,66.1088,65.8956,65.8956,12000.0
2010-12-10 12:10:00,68.0,68.05,67.98,68.01,17600.0,65.8956,65.9441,65.8763,65.9053,17600.0
2010-12-10 12:20:00,68.12,68.45,68.11,68.45,3500.0,66.0119,66.3317,66.0022,66.3317,3500.0
2010-12-10 12:30:00,68.39,68.39,68.14,68.14,5100.0,66.2736,66.2736,66.0313,66.0313,5100.0
2010-12-10 12:40:00,68.1,68.27,68.1,68.22,3100.0,65.9925,66.1573,65.9925,66.1088,3100.0
2010-12-10 12:50:00,68.22,68.22,68.15,68.16,1700.0,66.1088,66.1088,66.041,66.0507,1700.0
2010-12-10 13:00:00,68.21,68.37,68.18,68.3,5200.0,66.0991,66.2542,66.0701,66.1864,5200.0
2010-12-10 13:10:00,68.3,68.34,68.26,68.3,5400.0,66.1864,66.2251,66.1476,66.1864,5400.0
2010-12-10 13:20:00,68.32,68.43,68.15,68.17,6500.0,66.2057,66.3123,66.041,66.0604,6500.0
2010-12-10 13:30:00,68.2,68.24,68.17,68.18,4700.0,66.0894,66.1282,66.0604,66.0701,4700.0
2010-12-10 13:40:00,68.16,68.21,68.14,68.14,3600.0,66.0507,66.0991,66.0313,66.0313,3600.0
2010-12-10 13:50:00,68.15,68.21,68.14,68.19,3800.0,66.041,66.0991,66.0313,66.0798,3800.0
2010-12-10 14:00:00,68.2,68.2,68.13,68.17,3100.0,66.0894,66.0894,66.0216,66.0604,3100.0
2010-12-10 14:10:00,68.2,68.2,68.11,68.18,5000.0,66.0894,66.0894,66.0022,66.0701,5000.0
2010-12-10 14:20:00,68.16,68.27,68.16,68.17,5800.0,66.0507,66.1573,66.0507,66.0604,5800.0
2010-12-10 14:30:00,68.16,68.19,68.11,68.15,5400.0,66.0507,66.0798,66.0022,66.041,5400.0
2010-12-10 14:40:00,68.19,68.23,68.15,68.2,4200.0,66.0798,66.1185,66.041,66.0894,4200.0
2010-12-10 14:50:00,68.19,68.24,68.14,68.2,7000.0,66.0798,66.1282,66.0313,66.0894,7000.0
2010-12-10 15:00:00,68.19,68.23,68.17,68.2,11200.0,66.0798,66.1185,66.0604,66.0894,11200.0
2010-12-10 15:10:00,68.2,68.21,68.04,68.06,12700.0,66.0894,66.0991,65.9344,65.9538,12700.0
2010-12-10 15:20:00,68.07,68.18,68.0,68.18,10100.0,65.9635,66.0701,65.8956,66.0701,10100.0
2010-12-10 15:30:00,68.16,68.24,68.13,68.14,26800.0,66.0507,66.1282,66.0216,66.0313,26800.0
2010-12-10 15:40:00,68.13,68.15,68.0,68.01,18700.0,66.0216,66.041,65.8956,65.9053,18700.0
2010-12-10 15:50:00,68.04,68.13,68.0,68.11,20900.0,65.9344,66.0216,65.8956,66.0022,20900.0
2010-12-13 09:30:00,68.0,68.0,67.5,67.7,15200.0,65.8956,65.8956,65.4111,65.6049,15200.0
2010-12-13 09:40:00,67.7,67.9,67.7,67.85,5000.0,65.6049,65.7987,65.6049,65.7503,5000.0
2010-12-13 09:50:00,67.86,67.86,67.57,67.75,18200.0,65.76,65.76,65.4789,65.6534,18200.0
2010-12-13 10:00:00,67.8,67.9,67.75,67.82,4300.0,65.7018,65.7987,65.6534,65.7212,4300.0
2010-12-13 10:10:00,67.81,67.84,67.59,67.66,11900.0,65.7115,65.7406,65.4983,65.5662,11900.0
2010-12-13 10:20:00,67.62,67.69,67.54,67.56,9000.0,65.5274,65.5952,65.4499,65.4693,9000.0
2010-12-13 10:30:00,67.59,67.68,67.54,67.57,21200.0,65.4983,65.5855,65.4499,65.4789,21200.0
2010-12-13 10:40:00,67.56,67.64,67.55,67.63,7900.0,65.4693,65.5468,65.4596,65.5371,7900.0
2010-12-13 10:50:00,67.62,67.71,67.57,67.57,5400.0,65.5274,65.6146,65.4789,65.4789,5400.0
2010-12-13 11:00:00,67.61,67.61,67.21,67.32,12400.0,65.5177,65.5177,65.1301,65.2367,12400.0
2010-12-13 11:10:00,67.3,67.3,67.0,67.26,12900.0,65.2173,65.2173,64.9266,65.1785,12900.0
2010-12-13 11:20:00,67.24,67.24,66.14,66.25,66000.0,65.1592,65.1592,64.0932,64.1998,66000.0
2010-12-13 11:30:00,66.28,66.82,66.28,66.71,25600.0,64.2289,64.7522,64.2289,64.6456,25600.0
2010-12-13 11:40:00,66.77,66.98,66.5,66.69,15600.0,64.7037,64.9072,64.4421,64.6262,15600.0
2010-12-13 11:50:00,66.7,66.99,66.65,66.74,11300.0,64.6359,64.9169,64.5874,64.6746,11300.0
2010-12-13 12:00:00,66.72,66.91,66.71,66.77,4200.0,64.6553,64.8394,64.6456,64.7037,4200.0
2010-12-13 12:10:00,66.86,66.93,66.77,66.77,6700.0,64.7909,64.8588,64.7037,64.7037,6700.0
2010-12-13 12:20:00,66.82,66.86,66.7,66.76,5600.0,64.7522,64.7909,64.6359,64.694,5600.0
2010-12-13 12:30:00,66.79,67.26,66.75,67.2,34200.0,64.7231,65.1785,64.6843,65.1204,34200.0
2010-12-13 12:40:00,67.19,68.06,67.04,68.0,130900.0,65.1107,65.9538,64.9653,65.8956,130900.0
2010-12-13 12:50:00,67.99,68.38,67.53,68.27,151800.0,65.8859,66.2639,65.4402,66.1573,151800.0
2010-12-13 13:00:00,68.27,69.23,68.13,68.72,130100.0,66.1573,67.0876,66.0216,66.5934,130100.0
2010-12-13 13:10:00,68.72,69.76,68.69,69.56,107000.0,66.5934,67.6012,66.5643,67.4074,107000.0
2010-12-13 13:20:00,69.56,71.2,69.56,70.82,233400.0,67.4074,68.9966,67.4074,68.6284,233400.0
2010-12-13 13:30:00,70.81,70.84,70.02,70.13,130500.0,68.6187,68.6478,67.8531,67.9597,130500.0
2010-12-13 13:40:00,70.11,70.37,70.02,70.31,37700.0,67.9403,68.1923,67.8531,68.1342,37700.0
2010-12-13 13:50:00,70.34,71.36,70.09,70.71,99900.0,68.1632,69.1517,67.921,68.5218,99900.0
2010-12-13 14:00:00,70.61,71.27,70.51,70.92,57700.0,68.4249,69.0644,68.328,68.7253,57700.0
2010-12-13 14:10:00,70.92,71.7,70.83,71.52,79400.0,68.7253,69.4811,68.6381,69.3067,79400.0
2010-12-13 14:20:00,71.42,72.64,71.35,72.51,144700.0,69.2098,70.392,69.142,70.2661,144700.0
2010-12-13 14:30:00,72.54,72.73,71.42,71.6,138600.0,70.2951,70.4793,69.2098,69.3842,138600.0
2010-12-13 14:40:00,71.7,72.25,71.51,72.25,65600.0,69.4811,70.0141,69.297,70.0141,65600.0
2010-12-13 14:50:00,72.25,72.25,71.96,71.98,58800.0,70.0141,70.0141,69.7331,69.7525,58800.0
2010-12-13 15:00:00,72.03,72.4,71.77,71.85,90100.0,69.8009,70.1595,69.549,69.6265,90100.0
2010-12-13 15:10:00,71.85,72.0,71.52,71.78,73300.0,69.6265,69.7719,69.3067,69.5587,73300.0
2010-12-13 15:20:00,71.82,72.42,71.82,72.21,84800.0,69.5974,70.1789,69.5974,69.9754,84800.0
2010-12-13 15:30:00,72.21,72.44,71.73,71.82,88400.0,69.9754,70.1982,69.5102,69.5974,88400.0
2010-12-13 15:40:00,71.81,71.92,71.34,71.64,93700.0,69.5877,69.6943,69.1323,69.423,93700.0
2010-12-13 15:50:00,71.62,72.53,71.56,72.49,178700.0,69.4036,70.2855,69.3455,70.2467,178700.0
2010-12-14 09:30:00,72.99,73.74,72.82,73.52,74800.0,70.7312,71.458,70.5665,71.2448,74800.0
2010-12-14 09:40:00,73.66,73.88,72.64,72.73,102900.0,71.3805,71.5937,70.392,70.4793,102900.0
2010-12-14 09:50:00,72.74,72.9,72.24,72.34,59300.0,70.489,70.644,70.0044,70.1013,59300.0
2010-12-14 10:00:00,72.36,72.72,72.29,72.57,82500.0,70.1207,70.4696,70.0529,70.3242,82500.0
2010-12-14 10:10:00,72.56,72.8,72.41,72.5,24400.0,70.3145,70.5471,70.1692,70.2564,24400.0
2010-12-14 10:20:00,72.57,72.73,72.08,72.09,23600.0,70.3242,70.4793,69.8494,69.8591,23600.0
2010-12-14 10:30:00,72.15,72.15,71.72,71.92,47800.0,69.9172,69.9172,69.5005,69.6943,47800.0
2010-12-14 10:40:00,71.9,72.15,71.84,71.92,26900.0,69.6749,69.9172,69.6168,69.6943,26900.0
2010-12-14 10:50:00,71.91,71.95,71.5,71.56,23100.0,69.6846,69.7234,69.2873,69.3455,23100.0
2010-12-14 11:00:00,71.6,71.71,71.11,71.22,92000.0,69.3842,69.4908,68.9094,69.016,92000.0
2010-12-14 11:10:00,71.22,71.42,71.22,71.3,20200.0,69.016,69.2098,69.016,69.0935,20200.0
2010-12-14 11:20:00,71.25,71.33,71.02,71.22,27900.0,69.0451,69.1226,68.8222,69.016,27900.0
2010-12-14 11:30:00,71.17,71.24,71.02,71.16,15100.0,68.9675,69.0354,68.8222,68.9578,15100.0
2010-12-14 11:40:00,71.14,71.35,71.12,71.2,18000.0,68.9385,69.142,68.9191,68.9966,18000.0
2010-12-14 11:50:00,71.17,71.18,70.77,70.77,18800.0,68.9675,68.9772,68.5799,68.5799,18800.0
2010-12-14 12:00:00,70.84,70.93,70.67,70.77,19400.0,68.6478,68.735,68.483,68.5799,19400.0
2010-12-14 12:10:00,70.77,71.04,70.77,70.98,12500.0,68.5799,68.8416,68.5799,68.7834,12500.0
2010-12-14 12:20:00,71.0,71.71,71.0,71.29,41300.0,68.8028,69.4908,68.8028,69.0838,41300.0
2010-12-14 12:30:00,71.27,71.34,71.03,71.12,11400.0,69.0644,69.1323,68.8319,68.9191,11400.0
2010-12-14 12:40:00,71.1,71.23,70.83,70.93,24700.0,68.8997,69.0257,68.6381,68.735,24700.0
2010-12-14 12:50:00,70.9,71.13,70.87,71.1,17900.0,68.7059,68.9288,68.6768,68.8997,17900.0
2010-12-14 13:00:00,71.03,71.46,70.91,71.39,25100.0,68.8319,69.2486,68.7156,69.1807,25100.0
2010-12-14 13:10:00,71.34,71.46,71.24,71.24,8200.0,69.1323,69.2486,69.0354,69.0354,8200.0
2010-12-14 13:20:00,71.28,71.43,71.1,71.15,11900.0,69.0741,69.2195,68.8997,68.9482,11900.0
2010-12-14 13:30:00,71.11,71.17,71.05,71.12,6300.0,68.9094,68.9675,68.8513,68.9191,6300.0
2010-12-14 13:40:00,71.14,71.24,71.01,71.12,8400.0,68.9385,69.0354,68.8125,68.9191,8400.0
2010-12-14 13:50:00,71.09,71.24,71.05,71.2,24100.0,68.89,69.0354,68.8513,68.9966,24100.0
2010-12-14 14:00:00,71.16,71.19,70.8,70.8,30200.0,68.9578,68.9869,68.609,68.609,30200.0
2010-12-14 14:10:00,70.87,71.12,70.8,70.9,16600.0,68.6768,68.9191,68.609,68.7059,16600.0
2010-12-14 14:20:00,70.87,70.94,70.67,70.85,22600.0,68.6768,68.7447,68.483,68.6574,22600.0
2010-12-14 14:30:00,70.89,70.9,70.75,70.77,13300.0,68.6962,68.7059,68.5605,68.5799,13300.0
2010-12-14 14:40:00,70.73,70.93,70.63,70.84,17400.0,68.5412,68.735,68.4442,68.6478,17400.0
2010-12-14 14:50:00,70.8,70.9,70.69,70.87,15800.0,68.609,68.7059,68.5024,68.6768,15800.0
2010-12-14 15:00:00,70.89,71.02,70.72,70.93,29900.0,68.6962,68.8222,68.5315,68.735,29900.0
2010-12-14 15:10:00,70.94,71.23,70.85,70.91,22100.0,68.7447,69.0257,68.6574,68.7156,22100.0
2010-12-14 15:20:00,70.91,71.0,70.78,70.89,29900.0,68.7156,68.8028,68.5896,68.6962,29900.0
2010-12-14 15:30:00,70.89,70.89,70.61,70.7,20200.0,68.6962,68.6962,68.4249,68.5121,20200.0
2010-12-14 15:40:00,70.69,70.88,70.62,70.87,41000.0,68.5024,68.6865,68.4346,68.6768,41000.0
2010-12-14 15:50:00,70.83,70.97,70.76,70.82,56500.0,68.6381,68.7737,68.5702,68.6284,56500.0
2010-12-15 09:30:00,70.5,71.48,70.5,70.81,39600.0,68.3183,69.2679,68.3183,68.6187,39600.0
2010-12-15 09:40:00,70.85,71.63,70.66,71.44,27900.0,68.6574,69.4133,68.4733,69.2292,27900.0
2010-12-15 09:50:00,71.45,71.92,71.2,71.66,23300.0,69.2389,69.6943,68.9966,69.4424,23300.0
2010-12-15 10:00:00,71.63,72.39,71.48,72.06,23300.0,69.4133,70.1498,69.2679,69.83,23300.0
2010-12-15 10:10:00,72.16,72.5,72.1,72.12,24900.0,69.9269,70.2564,69.8688,69.8881,24900.0
2010-12-15 10:20:00,72.14,72.14,71.86,71.92,31200.0,69.9075,69.9075,69.6362,69.6943,31200.0
2010-12-15 10:30:00,71.89,72.21,71.89,72.04,23300.0,69.6653,69.9754,69.6653,69.8106,23300.0
2010-12-15 10:40:00,72.03,72.3,71.97,72.22,12600.0,69.8009,70.0626,69.7428,69.985,12600.0
2010-12-15 10:50:00,72.14,72.64,71.97,72.52,27600.0,69.9075,70.392,69.7428,70.2758,27600.0
2010-12-15 11:00:00,72.49,72.79,72.02,72.06,15600.0,70.2467,70.5374,69.7912,69.83,15600.0
2010-12-15 11:10:00,72.0,72.22,71.75,71.92,29300.0,69.7719,69.985,69.5296,69.6943,29300.0
2010-12-15 11:20:00,71.96,71.96,71.59,71.8,18300.0,69.7331,69.7331,69.3745,69.578,18300.0
2010-12-15 11:30:00,71.83,71.83,71.31,71.4,17700.0,69.6071,69.6071,69.1032,69.1904,17700.0
2010-12-15 11:40:00,71.33,71.45,71.25,71.3,15600.0,69.1226,69.2389,69.0451,69.0935,15600.0
2010-12-15 11:50:00,71.32,71.46,71.0,71.2,24700.0,69.1129,69.2486,68.8028,68.9966,24700.0
2010-12-15 12:00:00,71.11,71.27,71.05,71.24,9500.0,68.9094,69.0644,68.8513,69.0354,9500.0
2010-12-15 12:10:00,71.24,71.36,71.15,71.21,12400.0,69.0354,69.1517,68.9482,69.0063,12400.0
2010-12-15 12:20:00,71.2,71.44,71.17,71.35,8100.0,68.9966,69.2292,68.9675,69.142,8100.0
2010-12-15 12:30:00,71.31,71.32,70.78,70.87,12600.0,69.1032,69.1129,68.5896,68.6768,12600.0
2010-12-15 12:40:00,70.99,71.04,70.2,70.41,23000.0,68.7931,68.8416,68.0276,68.2311,23000.0
2010-12-15 12:50:00,70.42,70.56,70.26,70.51,14100.0,68.2407,68.3764,68.0857,68.328,14100.0
2010-12-15 13:00:00,70.57,70.77,70.26,70.36,15600.0,68.3861,68.5799,68.0857,68.1826,15600.0
2010-12-15 13:10:00,70.44,70.7,70.41,70.62,7800.0,68.2601,68.5121,68.2311,68.4346,7800.0
2010-12-15 13:20:00,70.63,70.63,70.26,70.41,6200.0,68.4442,68.4442,68.0857,68.2311,6200.0
2010-12-15 13:30:00,70.37,70.46,70.33,70.35,8200.0,68.1923,68.2795,68.1535,68.1729,8200.0
2010-12-15 13:40:00,70.38,70.44,70.21,70.31,10100.0,68.202,68.2601,68.0372,68.1342,10100.0
2010-12-15 13:50:00,70.31,70.5,70.31,70.42,7600.0,68.1342,68.3183,68.1342,68.2407,7600.0
2010-12-15 14:00:00,70.47,70.5,70.28,70.34,5900.0,68.2892,68.3183,68.1051,68.1632,5900.0
2010-12-15 14:10:00,70.33,70.63,70.15,70.55,14900.0,68.1535,68.4442,67.9791,68.3667,14900.0
2010-12-15 14:20:00,70.54,70.59,70.31,70.34,13500.0,68.357,68.4055,68.1342,68.1632,13500.0
2010-12-15 14:30:00,70.34,70.34,70.15,70.25,15000.0,68.1632,68.1632,67.9791,68.076,15000.0
2010-12-15 14:40:00,70.25,70.43,70.19,70.3,17100.0,68.076,68.2504,68.0179,68.1245,17100.0
2010-12-15 14:50:00,70.24,70.25,70.15,70.25,10700.0,68.0663,68.076,67.9791,68.076,10700.0
2010-12-15 15:00:00,70.16,70.25,70.0,70.03,22700.0,67.9888,68.076,67.8337,67.8628,22700.0
2010-12-15 15:10:00,70.06,70.08,69.76,69.99,31200.0,67.8919,67.9113,67.6012,67.8241,31200.0
2010-12-15 15:20:00,69.95,70.24,69.86,70.1,15400.0,67.7853,68.0663,67.6981,67.9307,15400.0
2010-12-15 15:30:00,70.09,70.19,69.97,70.1,22900.0,67.921,68.0179,67.8047,67.9307,22900.0
2010-12-15 15:40:00,70.1,70.15,69.78,69.84,39100.0,67.9307,67.9791,67.6206,67.6787,39100.0
2010-12-15 15:50:00,69.78,69.9,69.65,69.69,48700.0,67.6206,67.7368,67.4946,67.5333,48700.0
2010-12-16 09:30:00,69.78,70.01,69.52,69.71,24900.0,67.6206,67.8434,67.3686,67.5527,24900.0
2010-12-16 09:40:00,69.81,69.89,69.11,69.12,15100.0,67.6496,67.7271,66.9713,66.981,15100.0
2010-12-16 09:50:00,69.22,69.22,68.3,68.3,32800.0,67.0779,67.0779,66.1864,66.1864,32800.0
2010-12-16 10:00:00,68.32,69.1,68.32,69.1,27300.0,66.2057,66.9616,66.2057,66.9616,27300.0
2010-12-16 10:10:00,69.1,69.36,68.78,69.36,11800.0,66.9616,67.2136,66.6515,67.2136,11800.0
2010-12-16 10:20:00,69.25,69.34,68.93,68.93,13400.0,67.107,67.1942,66.7969,66.7969,13400.0
2010-12-16 10:30:00,69.0,69.16,68.78,69.0,8900.0,66.8647,67.0197,66.6515,66.8647,8900.0
2010-12-16 10:40:00,69.14,69.31,69.1,69.2,5500.0,67.0004,67.1651,66.9616,67.0585,5500.0
2010-12-16 10:50:00,69.17,69.17,69.0,69.08,5400.0,67.0294,67.0294,66.8647,66.9422,5400.0
2010-12-16 11:00:00,69.1,69.17,69.04,69.11,3900.0,66.9616,67.0294,66.9035,66.9713,3900.0
2010-12-16 11:10:00,69.15,69.42,69.12,69.34,26400.0,67.0101,67.2717,66.981,67.1942,26400.0
2010-12-16 11:20:00,69.37,69.8,69.21,69.62,10600.0,67.2232,67.6399,67.0682,67.4655,10600.0
2010-12-16 11:30:00,69.62,69.65,69.5,69.5,8100.0,67.4655,67.4946,67.3492,67.3492,8100.0
2010-12-16 11:40:00,69.5,69.56,69.35,69.39,8900.0,67.3492,67.4074,67.2039,67.2426,8900.0
2010-12-16 11:50:00,69.35,69.79,69.31,69.64,20500.0,67.2039,67.6302,67.1651,67.4849,20500.0
2010-12-16 12:00:00,69.61,69.65,69.55,69.55,9000.0,67.4558,67.4946,67.3977,67.3977,9000.0
2010-12-16 12:10:00,69.56,69.6,69.5,69.54,3200.0,67.4074,67.4461,67.3492,67.388,3200.0
2010-12-16 12:20:00,69.52,69.63,69.5,69.5,7100.0,67.3686,67.4752,67.3492,67.3492,7100.0
2010-12-16 12:30:00,69.5,69.61,69.49,69.53,7700.0,67.3492,67.4558,67.3395,67.3783,7700.0
2010-12-16 12:40:00,69.51,69.64,69.5,69.56,8500.0,67.3589,67.4849,67.3492,67.4074,8500.0
2010-12-16 12:50:00,69.57,69.63,69.54,69.58,8500.0,67.4171,67.4752,67.388,67.4267,8500.0
2010-12-16 13:00:00,69.62,69.62,69.5,69.5,6800.0,67.4655,67.4655,67.3492,67.3492,6800.0
2010-12-16 13:10:00,69.54,69.54,69.41,69.51,10100.0,67.388,67.388,67.262,67.3589,10100.0
2010-12-16 13:20:00,69.51,69.51,69.44,69.51,2900.0,67.3589,67.3589,67.2911,67.3589,2900.0
2010-12-16 13:30:00,69.45,69.58,69.41,69.58,9500.0,67.3008,67.4267,67.262,67.4267,9500.0
2010-12-16 13:40:00,69.53,69.56,69.43,69.54,10700.0,67.3783,67.4074,67.2814,67.388,10700.0
2010-12-16 13:50:00,69.59,69.59,69.29,69.38,15800.0,67.4364,67.4364,67.1457,67.2329,15800.0
2010-12-16 14:00:00,69.39,69.39,69.14,69.14,12000.0,67.2426,67.2426,67.0004,67.0004,12000.0
2010-12-16 14:10:00,69.21,69.27,69.0,69.0,7300.0,67.0682,67.1263,66.8647,66.8647,7300.0
2010-12-16 14:20:00,68.99,69.0,68.83,68.91,13100.0,66.855,66.8647,66.7,66.7775,13100.0
2010-12-16 14:30:00,68.9,68.96,68.69,68.74,13600.0,66.7678,66.8259,66.5643,66.6127,13600.0
2010-12-16 14:40:00,68.79,68.91,68.77,68.89,11900.0,66.6612,66.7775,66.6418,66.7581,11900.0
2010-12-16 14:50:00,68.9,68.94,68.79,68.9,13400.0,66.7678,66.8065,66.6612,66.7678,13400.0
2010-12-16 15:00:00,68.9,69.07,68.88,69.0,21800.0,66.7678,66.9325,66.7484,66.8647,21800.0
2010-12-16 15:10:00,69.04,69.07,68.88,68.95,20900.0,66.9035,66.9325,66.7484,66.8162,20900.0
2010-12-16 15:20:00,68.89,68.95,68.86,68.9,30600.0,66.7581,66.8162,66.729,66.7678,30600.0
2010-12-16 15:30:00,68.91,68.99,68.8,68.92,29200.0,66.7775,66.855,66.6709,66.7872,29200.0
2010-12-16 15:40:00,68.95,68.96,68.81,68.9,34700.0,66.8162,66.8259,66.6806,66.7678,34700.0
2010-12-16 15:50:00,68.9,69.13,68.8,68.9,49400.0,66.7678,66.9907,66.6709,66.7678,49400.0
2010-12-17 09:30:00,69.35,69.35,68.55,68.8,8800.0,67.2039,67.2039,66.4286,66.6709,8800.0
2010-12-17 09:40:00,68.89,69.42,68.88,69.37,12600.0,66.7581,67.2717,66.7484,67.2232,12600.0
2010-12-17 09:50:00,69.23,69.23,69.02,69.04,3000.0,67.0876,67.0876,66.8841,66.9035,3000.0
2010-12-17 10:00:00,69.11,69.12,68.93,69.12,10200.0,66.9713,66.981,66.7969,66.981,10200.0
2010-12-17 10:10:00,69.15,69.59,69.15,69.55,11300.0,67.0101,67.4364,67.0101,67.3977,11300.0
2010-12-17 10:20:00,69.54,69.8,69.44,69.72,18800.0,67.388,67.6399,67.2911,67.5624,18800.0
2010-12-17 10:30:00,69.65,69.71,69.4,69.61,8600.0,67.4946,67.5527,67.2523,67.4558,8600.0
2010-12-17 10:40:00,69.66,69.66,69.51,69.58,4800.0,67.5043,67.5043,67.3589,67.4267,4800.0
2010-12-17 10:50:00,69.57,69.57,69.36,69.36,6000.0,67.4171,67.4171,67.2136,67.2136,6000.0
2010-12-17 11:00:00,69.39,69.46,69.25,69.4,8900.0,67.2426,67.3105,67.107,67.2523,8900.0
2010-12-17 11:10:00,69.4,69.4,69.33,69.35,6100.0,67.2523,67.2523,67.1845,67.2039,6100.0
2010-12-17 11:20:00,69.4,69.4,69.29,69.36,12700.0,67.2523,67.2523,67.1457,67.2136,12700.0
2010-12-17 11:30:00,69.36,69.41,69.26,69.29,10100.0,67.2136,67.262,67.1166,67.1457,10100.0
2010-12-17 11:40:00,69.27,69.42,69.26,69.41,9300.0,67.1263,67.2717,67.1166,67.262,9300.0
2010-12-17 11:50:00,69.34,69.43,69.34,69.4,2800.0,67.1942,67.2814,67.1942,67.2523,2800.0
2010-12-17 12:00:00,69.41,69.41,69.3,69.33,7400.0,67.262,67.262,67.1554,67.1845,7400.0
2010-12-17 12:10:00,69.36,69.5,69.33,69.5,4200.0,67.2136,67.3492,67.1845,67.3492,4200.0
2010-12-17 12:20:00,69.57,69.66,69.54,69.57,10000.0,67.4171,67.5043,67.388,67.4171,10000.0
2010-12-17 12:30:00,69.61,69.74,69.61,69.7,8100.0,67.4558,67.5818,67.4558,67.543,8100.0
2010-12-17 12:40:00,69.67,69.81,69.67,69.76,9400.0,67.514,67.6496,67.514,67.6012,9400.0
2010-12-17 12:50:00,69.74,69.74,69.66,69.66,6700.0,67.5818,67.5818,67.5043,67.5043,6700.0
2010-12-17 13:00:00,69.65,69.71,69.61,69.71,4600.0,67.4946,67.5527,67.4558,67.5527,4600.0
2010-12-17 13:10:00,69.71,69.78,69.68,69.72,7600.0,67.5527,67.6206,67.5236,67.5624,7600.0
2010-12-17 13:20:00,69.78,69.79,69.7,69.76,12100.0,67.6206,67.6302,67.543,67.6012,12100.0
2010-12-17 13:30:00,69.76,70.0,69.72,69.99,15200.0,67.6012,67.8337,67.5624,67.8241,15200.0
2010-12-17 13:40:00,70.04,70.18,69.88,69.96,20600.0,67.8725,68.0082,67.7175,67.795,20600.0
2010-12-17 13:50:00,69.93,70.04,69.88,69.94,8500.0,67.7659,67.8725,67.7175,67.7756,8500.0
2010-12-17 14:00:00,69.94,70.01,69.9,69.93,8400.0,67.7756,67.8434,67.7368,67.7659,8400.0
2010-12-17 14:10:00,69.94,70.06,69.9,69.99,7200.0,67.7756,67.8919,67.7368,67.8241,7200.0
2010-12-17 14:20:00,70.04,70.04,69.89,69.91,4500.0,67.8725,67.8725,67.7271,67.7465,4500.0
2010-12-17 14:30:00,69.89,69.93,69.71,69.71,8400.0,67.7271,67.7659,67.5527,67.5527,8400.0
2010-12-17 14:40:00,69.71,69.79,69.66,69.79,12100.0,67.5527,67.6302,67.5043,67.6302,12100.0
2010-12-17 14:50:00,69.79,69.85,69.64,69.8,18400.0,67.6302,67.6884,67.4849,67.6399,18400.0
2010-12-17 15:00:00,69.73,69.75,69.68,69.68,9900.0,67.5721,67.5915,67.5236,67.5236,9900.0
2010-12-17 15:10:00,69.72,69.81,69.68,69.68,8900.0,67.5624,67.6496,67.5236,67.5236,8900.0
2010-12-17 15:20:00,69.68,70.0,69.68,69.92,17800.0,67.5236,67.8337,67.5236,67.7562,17800.0
2010-12-17 15:30:00,69.92,70.06,69.85,69.95,28200.0,67.7562,67.8919,67.6884,67.7853,28200.0
2010-12-17 15:40:00,69.91,70.09,69.89,70.0,30200.0,67.7465,67.921,67.7271,67.8337,30200.0
2010-12-17 15:50:00,70.0,70.17,69.98,70.05,80700.0,67.8337,67.9985,67.8144,67.8822,80700.0
2010-12-20 09:30:00,70.25,70.73,69.86,70.27,20800.0,68.076,68.5412,67.6981,68.0954,20800.0
2010-12-20 09:40:00,70.29,70.58,69.75,70.06,25200.0,68.1148,68.3958,67.5915,67.8919,25200.0
2010-12-20 09:50:00,70.06,70.22,69.89,70.1,13800.0,67.8919,68.0469,67.7271,67.9307,13800.0
2010-12-20 10:00:00,70.04,70.04,69.35,69.39,31100.0,67.8725,67.8725,67.2039,67.2426,31100.0
2010-12-20 10:10:00,69.36,69.54,68.3,68.5,36300.0,67.2136,67.388,66.1864,66.3802,36300.0
2010-12-20 10:20:00,68.53,68.8,67.89,68.39,48900.0,66.4092,66.6709,65.789,66.2736,48900.0
2010-12-20 10:30:00,68.41,68.81,68.3,68.56,14400.0,66.293,66.6806,66.1864,66.4383,14400.0
2010-12-20 10:40:00,68.54,68.7,68.42,68.42,25200.0,66.4189,66.574,66.3026,66.3026,25200.0
2010-12-20 10:50:00,68.48,68.6,68.47,68.56,6900.0,66.3608,66.4771,66.3511,66.4383,6900.0
2010-12-20 11:00:00,68.56,68.56,68.0,68.0,9000.0,66.4383,66.4383,65.8956,65.8956,9000.0
2010-12-20 11:10:00,68.0,68.11,67.76,67.95,21800.0,65.8956,66.0022,65.6631,65.8472,21800.0
2010-12-20 11:20:00,67.98,68.06,67.89,68.0,9700.0,65.8763,65.9538,65.789,65.8956,9700.0
2010-12-20 11:30:00,67.99,68.36,67.99,68.34,12300.0,65.8859,66.2445,65.8859,66.2251,12300.0
2010-12-20 11:40:00,68.33,68.4,68.28,68.32,9900.0,66.2154,66.2833,66.167,66.2057,9900.0
2010-12-20 11:50:00,68.33,68.41,68.3,68.33,9000.0,66.2154,66.293,66.1864,66.2154,9000.0
2010-12-20 12:00:00,68.28,68.35,68.27,68.33,10700.0,66.167,66.2348,66.1573,66.2154,10700.0
2010-12-20 12:10:00,68.35,68.65,68.3,68.65,12000.0,66.2348,66.5255,66.1864,66.5255,12000.0
2010-12-20 12:20:00,68.61,68.78,68.61,68.73,44800.0,66.4868,66.6515,66.4868,66.603,44800.0
2010-12-20 12:30:00,68.7,68.74,68.29,68.34,7500.0,66.574,66.6127,66.1767,66.2251,7500.0
2010-12-20 12:40:00,68.41,68.54,68.26,68.38,4000.0,66.293,66.4189,66.1476,66.2639,4000.0
2010-12-20 12:50:00,68.48,68.72,68.32,68.51,18600.0,66.3608,66.5934,66.2057,66.3899,18600.0
2010-12-20 13:00:00,68.5,68.66,68.42,68.49,9700.0,66.3802,66.5352,66.3026,66.3705,9700.0
2010-12-20 13:10:00,68.52,68.56,68.47,68.5,5500.0,66.3995,66.4383,66.3511,66.3802,5500.0
2010-12-20 13:20:00,68.52,68.61,68.46,68.47,17300.0,66.3995,66.4868,66.3414,66.3511,17300.0
2010-12-20 13:30:00,68.52,68.62,68.45,68.5,11400.0,66.3995,66.4965,66.3317,66.3802,11400.0
2010-12-20 13:40:00,68.5,68.57,68.48,68.48,19800.0,66.3802,66.448,66.3608,66.3608,19800.0
2010-12-20 13:50:00,68.48,68.5,68.36,68.4,18500.0,66.3608,66.3802,66.2445,66.2833,18500.0
2010-12-20 14:00:00,68.42,68.5,68.38,68.47,21000.0,66.3026,66.3802,66.2639,66.3511,21000.0
2010-12-20 14:10:00,68.45,68.53,68.38,68.45,15100.0,66.3317,66.4092,66.2639,66.3317,15100.0
2010-12-20 14:20:00,68.5,68.54,68.38,68.43,23200.0,66.3802,66.4189,66.2639,66.3123,23200.0
2010-12-20 14:30:00,68.46,68.55,68.42,68.43,34700.0,66.3414,66.4286,66.3026,66.3123,34700.0
2010-12-20 14:40:00,68.5,68.53,68.44,68.48,20200.0,66.3802,66.4092,66.322,66.3608,20200.0
2010-12-20 14:50:00,68.48,68.52,68.4,68.43,22100.0,66.3608,66.3995,66.2833,66.3123,22100.0
2010-12-20 15:00:00,68.44,68.44,68.28,68.3,16700.0,66.322,66.322,66.167,66.1864,16700.0
2010-12-20 15:10:00,68.32,68.35,68.17,68.17,25300.0,66.2057,66.2348,66.0604,66.0604,25300.0
2010-12-20 15:20:00,68.21,68.21,67.91,68.0,27900.0,66.0991,66.0991,65.8084,65.8956,27900.0
2010-12-20 15:30:00,68.0,68.0,67.95,67.99,25200.0,65.8956,65.8956,65.8472,65.8859,25200.0
2010-12-20 15:40:00,67.99,68.0,67.95,68.0,34700.0,65.8859,65.8956,65.8472,65.8956,34700.0
2010-12-20 15:50:00,68.0,68.04,67.92,67.96,71800.0,65.8956,65.9344,65.8181,65.8569,71800.0
2010-12-21 09:30:00,68.35,68.52,67.78,68.2,49200.0,66.2348,66.3995,65.6824,66.0894,49200.0
2010-12-21 09:40:00,68.21,68.5,68.21,68.36,19900.0,66.0991,66.3802,66.0991,66.2445,19900.0
2010-12-21 09:50:00,68.38,68.67,68.36,68.51,28300.0,66.2639,66.5449,66.2445,66.3899,28300.0
2010-12-21 10:00:00,68.51,68.57,68.32,68.4,29300.0,66.3899,66.448,66.2057,66.2833,29300.0
2010-12-21 10:10:00,68.4,68.85,68.4,68.85,19100.0,66.2833,66.7193,66.2833,66.7193,19100.0
2010-12-21 10:20:00,68.84,68.94,68.7,68.74,10300.0,66.7096,66.8065,66.574,66.6127,10300.0
2010-12-21 10:30:00,68.74,69.08,68.74,69.03,17200.0,66.6127,66.9422,66.6127,66.8938,17200.0
2010-12-21 10:40:00,69.04,69.08,68.9,68.96,8900.0,66.9035,66.9422,66.7678,66.8259,8900.0
2010-12-21 10:50:00,68.94,68.98,68.85,68.95,6700.0,66.8065,66.8453,66.7193,66.8162,6700.0
2010-12-21 11:00:00,68.89,68.93,68.83,68.9,5700.0,66.7581,66.7969,66.7,66.7678,5700.0
2010-12-21 11:10:00,68.84,68.9,68.75,68.85,8100.0,66.7096,66.7678,66.6224,66.7193,8100.0
2010-12-21 11:20:00,68.9,68.95,68.77,68.8,5300.0,66.7678,66.8162,66.6418,66.6709,5300.0
2010-12-21 11:30:00,68.83,68.9,68.77,68.79,6000.0,66.7,66.7678,66.6418,66.6612,6000.0
2010-12-21 11:40:00,68.76,68.77,68.72,68.76,3400.0,66.6321,66.6418,66.5934,66.6321,3400.0
2010-12-21 11:50:00,68.75,68.84,68.75,68.82,6800.0,66.6224,66.7096,66.6224,66.6903,6800.0
2010-12-21 12:00:00,68.83,68.9,68.81,68.86,4500.0,66.7,66.7678,66.6806,66.729,4500.0
2010-12-21 12:10:00,68.87,68.9,68.82,68.86,4400.0,66.7387,66.7678,66.6903,66.729,4400.0
2010-12-21 12:20:00,68.9,69.07,68.76,68.86,19600.0,66.7678,66.9325,66.6321,66.729,19600.0
2010-12-21 12:30:00,68.88,68.93,68.84,68.9,7000.0,66.7484,66.7969,66.7096,66.7678,7000.0
2010-12-21 12:40:00,68.87,68.98,68.87,68.87,5600.0,66.7387,66.8453,66.7387,66.7387,5600.0
2010-12-21 12:50:00,68.87,68.96,68.85,68.94,11800.0,66.7387,66.8259,66.7193,66.8065,11800.0
2010-12-21 13:00:00,68.93,69.0,68.89,69.0,12800.0,66.7969,66.8647,66.7581,66.8647,12800.0
2010-12-21 13:10:00,68.98,69.01,68.86,68.88,5500.0,66.8453,66.8744,66.729,66.7484,5500.0
2010-12-21 13:20:00,68.9,68.94,68.89,68.94,3000.0,66.7678,66.8065,66.7581,66.8065,3000.0
2010-12-21 13:30:00,68.92,68.92,68.86,68.89,4800.0,66.7872,66.7872,66.729,66.7581,4800.0
2010-12-21 13:40:00,68.9,68.98,68.88,68.89,5400.0,66.7678,66.8453,66.7484,66.7581,5400.0
2010-12-21 13:50:00,68.9,68.97,68.88,68.9,4400.0,66.7678,66.8356,66.7484,66.7678,4400.0
2010-12-21 14:00:00,68.91,69.04,68.91,68.97,7300.0,66.7775,66.9035,66.7775,66.8356,7300.0
2010-12-21 14:10:00,68.99,69.07,68.96,69.0,2100.0,66.855,66.9325,66.8259,66.8647,2100.0
2010-12-21 14:20:00,69.0,69.03,68.95,69.0,5700.0,66.8647,66.8938,66.8162,66.8647,5700.0
2010-12-21 14:30:00,69.0,69.01,68.9,68.93,5700.0,66.8647,66.8744,66.7678,66.7969,5700.0
2010-12-21 14:40:00,68.93,68.97,68.9,68.93,6500.0,66.7969,66.8356,66.7678,66.7969,6500.0
2010-12-21 14:50:00,68.91,68.95,68.82,68.82,11400.0,66.7775,66.8162,66.6903,66.6903,11400.0
2010-12-21 15:00:00,68.83,68.89,68.73,68.85,9900.0,66.7,66.7581,66.603,66.7193,9900.0
2010-12-21 15:10:00,68.84,68.9,68.8,68.81,6500.0,66.7096,66.7678,66.6709,66.6806,6500.0
2010-12-21 15:20:00,68.82,68.82,68.67,68.71,4900.0,66.6903,66.6903,66.5449,66.5837,4900.0
2010-12-21 15:30:00,68.73,68.77,68.64,68.68,7600.0,66.603,66.6418,66.5158,66.5546,7600.0
2010-12-21 15:40:00,68.69,68.75,68.55,68.69,20000.0,66.5643,66.6224,66.4286,66.5643,20000.0
2010-12-21 15:50:00,68.72,69.28,68.71,69.0,62700.0,66.5934,67.136,66.5837,66.8647,62700.0
2010-12-22 09:30:00,68.76,69.19,68.73,68.74,14200.0,66.6321,67.0488,66.603,66.6127,14200.0
2010-12-22 09:40:00,68.78,68.88,67.92,68.1,26100.0,66.6515,66.7484,65.8181,65.9925,26100.0
2010-12-22 09:50:00,68.19,68.67,68.09,68.51,24000.0,66.0798,66.5449,65.9829,66.3899,24000.0
2010-12-22 10:00:00,68.57,68.81,68.41,68.58,32900.0,66.448,66.6806,66.293,66.4577,32900.0
2010-12-22 10:10:00,68.66,68.7,68.06,68.14,23300.0,66.5352,66.574,65.9538,66.0313,23300.0
2010-12-22 10:20:00,68.18,68.28,67.66,67.8,35400.0,66.0701,66.167,65.5662,65.7018,35400.0
2010-12-22 10:30:00,67.87,67.87,67.33,67.63,28600.0,65.7697,65.7697,65.2464,65.5371,28600.0
2010-12-22 10:40:00,67.62,67.66,67.2,67.2,15800.0,65.5274,65.5662,65.1204,65.1204,15800.0
2010-12-22 10:50:00,67.11,67.21,66.7,67.07,43900.0,65.0332,65.1301,64.6359,64.9944,43900.0
2010-12-22 11:00:00,67.07,67.94,67.07,67.94,21000.0,64.9944,65.8375,64.9944,65.8375,21000.0
2010-12-22 11:10:00,67.91,68.4,67.85,68.28,19900.0,65.8084,66.2833,65.7503,66.167,19900.0
2010-12-22 11:20:00,68.31,68.55,68.14,68.4,10600.0,66.196,66.4286,66.0313,66.2833,10600.0
2010-12-22 11:30:00,68.4,68.56,68.26,68.41,7500.0,66.2833,66.4383,66.1476,66.293,7500.0
2010-12-22 11:40:00,68.39,68.7,68.35,68.7,8900.0,66.2736,66.574,66.2348,66.574,8900.0
2010-12-22 11:50:00,68.74,68.76,68.38,68.6,12100.0,66.6127,66.6321,66.2639,66.4771,12100.0
2010-12-22 12:00:00,68.53,68.56,68.22,68.25,5200.0,66.4092,66.4383,66.1088,66.1379,5200.0
2010-12-22 12:10:00,68.38,68.52,68.37,68.52,3700.0,66.2639,66.3995,66.2542,66.3995,3700.0
2010-12-22 12:20:00,68.46,68.6,68.46,68.54,3700.0,66.3414,66.4771,66.3414,66.4189,3700.0
2010-12-22 12:30:00,68.51,68.57,68.36,68.44,6800.0,66.3899,66.448,66.2445,66.322,6800.0
2010-12-22 12:40:00,68.44,68.8,68.4,68.62,12800.0,66.322,66.6709,66.2833,66.4965,12800.0
2010-12-22 12:50:00,68.64,68.64,68.48,68.54,3900.0,66.5158,66.5158,66.3608,66.4189,3900.0
2010-12-22 13:00:00,68.56,68.56,68.37,68.53,3000.0,66.4383,66.4383,66.2542,66.4092,3000.0
2010-12-22 13:10:00,68.51,68.62,68.45,68.54,4200.0,66.3899,66.4965,66.3317,66.4189,4200.0
2010-12-22 13:20:00,68.46,68.47,68.4,68.4,1600.0,66.3414,66.3511,66.2833,66.2833,1600.0
2010-12-22 13:30:00,68.4,68.44,68.35,68.36,1800.0,66.2833,66.322,66.2348,66.2445,1800.0
2010-12-22 13:40:00,68.35,68.35,68.1,68.13,6700.0,66.2348,66.2348,65.9925,66.0216,6700.0
2010-12-22 13:50:00,68.12,68.48,68.11,68.48,8400.0,66.0119,66.3608,66.0022,66.3608,8400.0
2010-12-22 14:00:00,68.43,68.49,68.17,68.43,9500.0,66.3123,66.3705,66.0604,66.3123,9500.0
2010-12-22 14:10:00,68.4,68.47,68.32,68.42,2800.0,66.2833,66.3511,66.2057,66.3026,2800.0
2010-12-22 14:20:00,68.41,68.44,68.4,68.43,2000.0,66.293,66.322,66.2833,66.3123,2000.0
2010-12-22 14:30:00,68.43,68.5,68.33,68.43,9500.0,66.3123,66.3802,66.2154,66.3123,9500.0
2010-12-22 14:40:00,68.42,68.5,68.39,68.5,4000.0,66.3026,66.3802,66.2736,66.3802,4000.0
2010-12-22 14:50:00,68.5,68.77,68.45,68.71,10800.0,66.3802,66.6418,66.3317,66.5837,10800.0
2010-12-22 15:00:00,68.67,68.89,68.62,68.88,10700.0,66.5449,66.7581,66.4965,66.7484,10700.0
2010-12-22 15:10:00,68.84,69.22,68.73,69.15,31500.0,66.7096,67.0779,66.603,67.0101,31500.0
2010-12-22 15:20:00,69.09,69.19,68.98,68.98,15900.0,66.9519,67.0488,66.8453,66.8453,15900.0
2010-12-22 15:30:00,68.95,69.22,68.9,69.22,21400.0,66.8162,67.0779,66.7678,67.0779,21400.0
2010-12-22 15:40:00,69.21,69.53,69.19,69.26,32500.0,67.0682,67.3783,67.0488,67.1166,32500.0
2010-12-22 15:50:00,69.29,69.36,69.25,69.25,32300.0,67.1457,67.2136,67.107,67.107,32300.0
2010-12-23 09:30:00,69.27,69.47,69.22,69.25,4500.0,67.1263,67.3201,67.0779,67.107,4500.0
2010-12-23 09:40:00,69.26,69.45,69.26,69.4,9400.0,67.1166,67.3008,67.1166,67.2523,9400.0
2010-12-23 09:50:00,69.38,69.42,69.18,69.26,7700.0,67.2329,67.2717,67.0391,67.1166,7700.0
2010-12-23 10:00:00,69.24,69.68,69.24,69.63,18300.0,67.0973,67.5236,67.0973,67.4752,18300.0
2010-12-23 10:10:00,69.56,69.96,69.5,69.77,17900.0,67.4074,67.795,67.3492,67.6109,17900.0
2010-12-23 10:20:00,69.75,69.77,69.49,69.6,5700.0,67.5915,67.6109,67.3395,67.4461,5700.0
2010-12-23 10:30:00,69.6,69.64,69.49,69.5,5800.0,67.4461,67.4849,67.3395,67.3492,5800.0
2010-12-23 10:40:00,69.45,69.5,69.36,69.41,7600.0,67.3008,67.3492,67.2136,67.262,7600.0
2010-12-23 10:50:00,69.41,69.57,69.41,69.57,5700.0,67.262,67.4171,67.262,67.4171,5700.0
2010-12-23 11:00:00,69.54,69.65,69.54,69.65,6200.0,67.388,67.4946,67.388,67.4946,6200.0
2010-12-23 11:10:00,69.65,69.65,69.43,69.53,10700.0,67.4946,67.4946,67.2814,67.3783,10700.0
2010-12-23 11:20:00,69.51,69.61,69.5,69.61,5600.0,67.3589,67.4558,67.3492,67.4558,5600.0
2010-12-23 11:30:00,69.64,69.64,69.5,69.56,3500.0,67.4849,67.4849,67.3492,67.4074,3500.0
2010-12-23 11:40:00,69.55,69.72,69.52,69.72,6700.0,67.3977,67.5624,67.3686,67.5624,6700.0
2010-12-23 11:50:00,69.68,69.75,69.67,69.67,6000.0,67.5236,67.5915,67.514,67.514,6000.0
2010-12-23 12:00:00,69.72,69.72,69.61,69.72,6800.0,67.5624,67.5624,67.4558,67.5624,6800.0
2010-12-23 12:10:00,69.72,69.78,69.69,69.77,3500.0,67.5624,67.6206,67.5333,67.6109,3500.0
2010-12-23 12:20:00,69.79,69.8,69.72,69.77,6300.0,67.6302,67.6399,67.5624,67.6109,6300.0
2010-12-23 12:30:00,69.79,69.9,69.76,69.81,8000.0,67.6302,67.7368,67.6012,67.6496,8000.0
2010-12-23 12:40:00,69.86,69.87,69.77,69.78,5900.0,67.6981,67.7078,67.6109,67.6206,5900.0
2010-12-23 12:50:00,69.8,69.87,69.75,69.79,2300.0,67.6399,67.7078,67.5915,67.6302,2300.0
2010-12-23 13:00:00,69.79,69.83,69.7,69.83,5000.0,67.6302,67.669,67.543,67.669,5000.0
2010-12-23 13:10:00,69.82,69.87,69.81,69.81,3000.0,67.6593,67.7078,67.6496,67.6496,3000.0
2010-12-23 13:20:00,69.83,69.83,69.73,69.76,6400.0,67.669,67.669,67.5721,67.6012,6400.0
2010-12-23 13:30:00,69.77,69.89,69.77,69.78,4000.0,67.6109,67.7271,67.6109,67.6206,4000.0
2010-12-23 13:40:00,69.74,69.86,69.73,69.84,3600.0,67.5818,67.6981,67.5721,67.6787,3600.0
2010-12-23 13:50:00,69.81,69.85,69.75,69.77,4200.0,67.6496,67.6884,67.5915,67.6109,4200.0
2010-12-23 14:00:00,69.77,69.77,69.65,69.74,6300.0,67.6109,67.6109,67.4946,67.5818,6300.0
2010-12-23 14:10:00,69.73,69.79,69.71,69.76,3700.0,67.5721,67.6302,67.5527,67.6012,3700.0
2010-12-23 14:20:00,69.74,69.77,69.71,69.74,8900.0,67.5818,67.6109,67.5527,67.5818,8900.0
2010-12-23 14:30:00,69.75,69.82,69.73,69.73,7000.0,67.5915,67.6593,67.5721,67.5721,7000.0
2010-12-23 14:40:00,69.73,69.76,69.65,69.69,8200.0,67.5721,67.6012,67.4946,67.5333,8200.0
2010-12-23 14:50:00,69.69,69.75,69.63,69.75,8500.0,67.5333,67.5915,67.4752,67.5915,8500.0
2010-12-23 15:00:00,69.75,69.75,69.61,69.61,8300.0,67.5915,67.5915,67.4558,67.4558,8300.0
2010-12-23 15:10:00,69.63,69.8,69.61,69.75,9300.0,67.4752,67.6399,67.4558,67.5915,9300.0
2010-12-23 15:20:00,69.75,69.76,69.73,69.74,4900.0,67.5915,67.6012,67.5721,67.5818,4900.0
2010-12-23 15:30:00,69.75,69.85,69.69,69.8,21500.0,67.5915,67.6884,67.5333,67.6399,21500.0
2010-12-23 15:40:00,69.79,69.8,69.71,69.72,8400.0,67.6302,67.6399,67.5527,67.5624,8400.0
2010-12-23 15:50:00,69.71,69.86,69.67,69.86,9900.0,67.5527,67.6981,67.514,67.6981,9900.0
2010-12-27 09:30:00,69.81,69.81,69.03,69.54,13100.0,67.6496,67.6496,66.8938,67.388,13100.0
2010-12-27 09:40:00,69.51,69.59,69.23,69.42,8300.0,67.3589,67.4364,67.0876,67.2717,8300.0
2010-12-27 09:50:00,69.32,69.42,69.23,69.31,6200.0,67.1748,67.2717,67.0876,67.1651,6200.0
2010-12-27 10:00:00,69.34,69.38,69.03,69.12,10500.0,67.1942,67.2329,66.8938,66.981,10500.0
2010-12-27 10:10:00,69.12,69.13,68.94,68.99,4900.0,66.981,66.9907,66.8065,66.855,4900.0
2010-12-27 10:20:00,68.97,69.04,68.86,68.93,28000.0,66.8356,66.9035,66.729,66.7969,28000.0
2010-12-27 10:30:00,68.96,69.33,68.94,69.24,21800.0,66.8259,67.1845,66.8065,67.0973,21800.0
2010-12-27 10:40:00,69.28,69.45,69.28,69.39,4000.0,67.136,67.3008,67.136,67.2426,4000.0
2010-12-27 10:50:00,69.4,69.4,69.22,69.39,10300.0,67.2523,67.2523,67.0779,67.2426,10300.0
2010-12-27 11:00:00,69.5,69.6,69.09,69.1,6900.0,67.3492,67.4461,66.9519,66.9616,6900.0
2010-12-27 11:10:00,69.1,69.17,68.9,69.05,44700.0,66.9616,67.0294,66.7678,66.9131,44700.0
2010-12-27 11:20:00,69.03,69.08,68.77,68.9,28800.0,66.8938,66.9422,66.6418,66.7678,28800.0
2010-12-27 11:30:00,68.85,68.86,68.53,68.71,12900.0,66.7193,66.729,66.4092,66.5837,12900.0
2010-12-27 11:40:00,68.74,69.06,68.64,69.0,8200.0,66.6127,66.9228,66.5158,66.8647,8200.0
2010-12-27 11:50:00,69.01,69.04,68.7,68.7,7600.0,66.8744,66.9035,66.574,66.574,7600.0
2010-12-27 12:00:00,68.71,68.74,68.41,68.57,20200.0,66.5837,66.6127,66.293,66.448,20200.0
2010-12-27 12:10:00,68.58,68.67,68.5,68.65,3300.0,66.4577,66.5449,66.3802,66.5255,3300.0
2010-12-27 12:20:00,68.56,68.7,68.46,68.68,8700.0,66.4383,66.574,66.3414,66.5546,8700.0
2010-12-27 12:30:00,68.7,68.73,68.61,68.7,8700.0,66.574,66.603,66.4868,66.574,8700.0
2010-12-27 12:40:00,68.7,68.88,68.58,68.58,31400.0,66.574,66.7484,66.4577,66.4577,31400.0
2010-12-27 12:50:00,68.6,68.64,68.55,68.6,13600.0,66.4771,66.5158,66.4286,66.4771,13600.0
2010-12-27 13:00:00,68.6,68.63,68.5,68.57,28800.0,66.4771,66.5061,66.3802,66.448,28800.0
2010-12-27 13:10:00,68.62,68.64,68.55,68.56,8500.0,66.4965,66.5158,66.4286,66.4383,8500.0
2010-12-27 13:20:00,68.54,68.81,68.54,68.77,22100.0,66.4189,66.6806,66.4189,66.6418,22100.0
2010-12-27 13:30:00,68.8,69.01,68.73,68.75,42800.0,66.6709,66.8744,66.603,66.6224,42800.0
2010-12-27 13:40:00,68.78,68.79,68.6,68.79,9700.0,66.6515,66.6612,66.4771,66.6612,9700.0
2010-12-27 13:50:00,68.66,68.81,68.65,68.75,12300.0,66.5352,66.6806,66.5255,66.6224,12300.0
2010-12-27 14:00:00,68.78,68.94,68.78,68.9,12400.0,66.6515,66.8065,66.6515,66.7678,12400.0
2010-12-27 14:10:00,68.91,69.13,68.91,69.08,8300.0,66.7775,66.9907,66.7775,66.9422,8300.0
2010-12-27 14:20:00,69.02,69.13,69.0,69.01,5400.0,66.8841,66.9907,66.8647,66.8744,5400.0
2010-12-27 14:30:00,69.05,69.12,69.01,69.03,2200.0,66.9131,66.981,66.8744,66.8938,2200.0
2010-12-27 14:40:00,69.03,69.09,69.01,69.01,5300.0,66.8938,66.9519,66.8744,66.8744,5300.0
2010-12-27 14:50:00,69.0,69.17,68.99,69.11,7800.0,66.8647,67.0294,66.855,66.9713,7800.0
2010-12-27 15:00:00,69.08,69.17,69.08,69.13,3800.0,66.9422,67.0294,66.9422,66.9907,3800.0
2010-12-27 15:10:00,69.13,69.17,69.11,69.17,4400.0,66.9907,67.0294,66.9713,67.0294,4400.0
2010-12-27 15:20:00,69.15,69.29,69.13,69.29,10100.0,67.0101,67.1457,66.9907,67.1457,10100.0
2010-12-27 15:30:00,69.26,69.28,69.12,69.18,6500.0,67.1166,67.136,66.981,67.0391,6500.0
2010-12-27 15:40:00,69.15,69.36,69.14,69.25,9400.0,67.0101,67.2136,67.0004,67.107,9400.0
2010-12-27 15:50:00,69.27,69.69,69.22,69.66,37700.0,67.1263,67.5333,67.0779,67.5043,37700.0
2010-12-28 09:30:00,69.88,70.0,69.45,69.64,16100.0,67.7175,67.8337,67.3008,67.4849,16100.0
2010-12-28 09:40:00,69.74,70.22,69.74,70.16,27700.0,67.5818,68.0469,67.5818,67.9888,27700.0
2010-12-28 09:50:00,70.23,70.4,70.18,70.18,17600.0,68.0566,68.2214,68.0082,68.0082,17600.0
2010-12-28 10:00:00,70.11,70.17,69.91,70.05,21900.0,67.9403,67.9985,67.7465,67.8822,21900.0
2010-12-28 10:10:00,70.02,70.17,69.93,70.02,13400.0,67.8531,67.9985,67.7659,67.8531,13400.0
2010-12-28 10:20:00,70.05,70.17,70.01,70.11,12200.0,67.8822,67.9985,67.8434,67.9403,12200.0
2010-12-28 10:30:00,70.19,70.19,69.95,70.1,8400.0,68.0179,68.0179,67.7853,67.9307,8400.0
2010-12-28 10:40:00,70.1,70.25,70.02,70.03,11400.0,67.9307,68.076,67.8531,67.8628,11400.0
2010-12-28 10:50:00,70.03,70.03,69.94,69.96,4600.0,67.8628,67.8628,67.7756,67.795,4600.0
2010-12-28 11:00:00,69.94,70.14,69.9,70.1,25900.0,67.7756,67.9694,67.7368,67.9307,25900.0
2010-12-28 11:10:00,70.12,70.18,69.94,69.98,12700.0,67.95,68.0082,67.7756,67.8144,12700.0
2010-12-28 11:20:00,70.03,70.09,69.96,69.99,28300.0,67.8628,67.921,67.795,67.8241,28300.0
2010-12-28 11:30:00,69.99,70.01,69.97,70.0,20200.0,67.8241,67.8434,67.8047,67.8337,20200.0
2010-12-28 11:40:00,70.03,70.04,69.98,69.99,7300.0,67.8628,67.8725,67.8144,67.8241,7300.0
2010-12-28 11:50:00,69.97,70.03,69.96,70.03,5400.0,67.8047,67.8628,67.795,67.8628,5400.0
2010-12-28 12:00:00,69.99,70.04,69.96,70.01,18600.0,67.8241,67.8725,67.795,67.8434,18600.0
2010-12-28 12:10:00,70.03,70.27,70.02,70.19,28600.0,67.8628,68.0954,67.8531,68.0179,28600.0
2010-12-28 12:20:00,70.17,70.19,70.06,70.12,3000.0,67.9985,68.0179,67.8919,67.95,3000.0
2010-12-28 12:30:00,70.13,70.2,70.02,70.07,7800.0,67.9597,68.0276,67.8531,67.9016,7800.0
2010-12-28 12:40:00,70.1,70.15,70.01,70.01,6700.0,67.9307,67.9791,67.8434,67.8434,6700.0
2010-12-28 12:50:00,70.02,70.11,69.99,70.0,47000.0,67.8531,67.9403,67.8241,67.8337,47000.0
2010-12-28 13:00:00,69.99,70.02,69.97,69.97,7900.0,67.8241,67.8531,67.8047,67.8047,7900.0
2010-12-28 13:10:00,69.97,69.97,69.2,69.25,15700.0,67.8047,67.8047,67.0585,67.107,15700.0
2010-12-28 13:20:00,69.27,69.45,69.01,69.18,10100.0,67.1263,67.3008,66.8744,67.0391,10100.0
2010-12-28 13:30:00,69.18,69.31,69.0,69.13,8200.0,67.0391,67.1651,66.8647,66.9907,8200.0
2010-12-28 13:40:00,69.01,69.15,68.77,68.8,8400.0,66.8744,67.0101,66.6418,66.6709,8400.0
2010-12-28 13:50:00,68.83,69.03,68.7,68.88,13400.0,66.7,66.8938,66.574,66.7484,13400.0
2010-12-28 14:00:00,68.87,68.88,68.72,68.73,8000.0,66.7387,66.7484,66.5934,66.603,8000.0
2010-12-28 14:10:00,68.77,68.85,68.7,68.7,6100.0,66.6418,66.7193,66.574,66.574,6100.0
2010-12-28 14:20:00,68.75,68.8,68.52,68.52,4500.0,66.6224,66.6709,66.3995,66.3995,4500.0
2010-12-28 14:30:00,68.59,68.76,68.58,68.75,4600.0,66.4674,66.6321,66.4577,66.6224,4600.0
2010-12-28 14:40:00,68.76,69.01,68.61,68.99,12200.0,66.6321,66.8744,66.4868,66.855,12200.0
2010-12-28 14:50:00,68.95,69.13,68.95,69.07,7700.0,66.8162,66.9907,66.8162,66.9325,7700.0
2010-12-28 15:00:00,69.01,69.07,69.01,69.05,4900.0,66.8744,66.9325,66.8744,66.9131,4900.0
2010-12-28 15:10:00,69.02,69.06,68.96,69.04,3900.0,66.8841,66.9228,66.8259,66.9035,3900.0
2010-12-28 15:20:00,69.04,69.09,69.0,69.02,7200.0,66.9035,66.9519,66.8647,66.8841,7200.0
2010-12-28 15:30:00,69.04,69.1,69.0,69.01,6800.0,66.9035,66.9616,66.8647,66.8744,6800.0
2010-12-28 15:40:00,69.04,69.08,69.02,69.04,5300.0,66.9035,66.9422,66.8841,66.9035,5300.0
2010-12-28 15:50:00,69.05,69.08,68.86,68.9,8400.0,66.9131,66.9422,66.729,66.7678,8400.0
2010-12-29 09:30:00,69.21,69.71,68.78,69.51,16300.0,67.0682,67.5527,66.6515,67.3589,16300.0
2010-12-29 09:40:00,69.48,69.55,69.0,69.35,88200.0,67.3298,67.3977,66.8647,67.2039,88200.0
2010-12-29 09:50:00,69.44,69.57,69.38,69.42,4400.0,67.2911,67.4171,67.2329,67.2717,4400.0
2010-12-29 10:00:00,69.46,69.52,69.42,69.5,12300.0,67.3105,67.3686,67.2717,67.3492,12300.0
2010-12-29 10:10:00,69.5,69.5,69.45,69.48,12400.0,67.3492,67.3492,67.3008,67.3298,12400.0
2010-12-29 10:20:00,69.49,69.5,69.43,69.44,6300.0,67.3395,67.3492,67.2814,67.2911,6300.0
2010-12-29 10:30:00,69.46,69.78,69.45,69.75,17500.0,67.3105,67.6206,67.3008,67.5915,17500.0
2010-12-29 10:40:00,69.78,70.38,69.78,70.38,39300.0,67.6206,68.202,67.6206,68.202,39300.0
2010-12-29 10:50:00,70.38,70.38,70.1,70.21,9500.0,68.202,68.202,67.9307,68.0372,9500.0
2010-12-29 11:00:00,70.23,70.49,70.14,70.28,15300.0,68.0566,68.3086,67.9694,68.1051,15300.0
2010-12-29 11:10:00,70.32,70.54,70.12,70.3,16800.0,68.1438,68.357,67.95,68.1245,16800.0
2010-12-29 11:20:00,70.29,70.38,70.15,70.17,6100.0,68.1148,68.202,67.9791,67.9985,6100.0
2010-12-29 11:30:00,70.19,70.23,70.05,70.14,4300.0,68.0179,68.0566,67.8822,67.9694,4300.0
2010-12-29 11:40:00,70.06,70.11,70.0,70.04,8600.0,67.8919,67.9403,67.8337,67.8725,8600.0
2010-12-29 11:50:00,70.05,70.07,70.0,70.04,7700.0,67.8822,67.9016,67.8337,67.8725,7700.0
2010-12-29 12:00:00,70.01,70.16,70.01,70.1,10600.0,67.8434,67.9888,67.8434,67.9307,10600.0
2010-12-29 12:10:00,70.06,70.11,69.95,69.95,7000.0,67.8919,67.9403,67.7853,67.7853,7000.0
2010-12-29 12:20:00,69.98,70.02,69.98,70.0,6900.0,67.8144,67.8531,67.8144,67.8337,6900.0
2010-12-29 12:30:00,70.02,70.15,70.02,70.15,4800.0,67.8531,67.9791,67.8531,67.9791,4800.0
2010-12-29 12:40:00,70.14,70.17,70.07,70.12,3400.0,67.9694,67.9985,67.9016,67.95,3400.0
2010-12-29 12:50:00,70.13,70.13,70.08,70.13,1600.0,67.9597,67.9597,67.9113,67.9597,1600.0
2010-12-29 13:00:00,70.11,70.13,70.07,70.09,4700.0,67.9403,67.9597,67.9016,67.921,4700.0
2010-12-29 13:10:00,70.09,70.1,70.08,70.08,1000.0,67.921,67.9307,67.9113,67.9113,1000.0
2010-12-29 13:20:00,70.06,70.08,70.04,70.04,900.0,67.8919,67.9113,67.8725,67.8725,900.0
2010-12-29 13:30:00,70.03,70.06,70.0,70.06,3400.0,67.8628,67.8919,67.8337,67.8919,3400.0
2010-12-29 13:40:00,70.08,70.1,70.06,70.08,3500.0,67.9113,67.9307,67.8919,67.9113,3500.0
2010-12-29 13:50:00,70.04,70.04,70.0,70.01,500.0,67.8725,67.8725,67.8337,67.8434,500.0
2010-12-29 14:00:00,70.0,70.07,70.0,70.05,6900.0,67.8337,67.9016,67.8337,67.8822,6900.0
2010-12-29 14:10:00,70.07,70.07,69.96,70.01,18100.0,67.9016,67.9016,67.795,67.8434,18100.0
2010-12-29 14:20:00,70.01,70.05,70.0,70.05,4000.0,67.8434,67.8822,67.8337,67.8822,4000.0
2010-12-29 14:30:00,70.05,70.06,70.0,70.04,4000.0,67.8822,67.8919,67.8337,67.8725,4000.0
2010-12-29 14:40:00,70.05,70.07,70.0,70.0,4200.0,67.8822,67.9016,67.8337,67.8337,4200.0
2010-12-29 14:50:00,70.03,70.09,70.0,70.08,4800.0,67.8628,67.921,67.8337,67.9113,4800.0
2010-12-29 15:00:00,70.03,70.08,70.02,70.02,1000.0,67.8628,67.9113,67.8531,67.8531,1000.0
2010-12-29 15:10:00,70.01,70.07,70.01,70.06,1600.0,67.8434,67.9016,67.8434,67.8919,1600.0
2010-12-29 15:20:00,70.04,70.07,70.0,70.05,5100.0,67.8725,67.9016,67.8337,67.8822,5100.0
2010-12-29 15:30:00,70.01,70.04,69.85,69.87,11900.0,67.8434,67.8725,67.6884,67.7078,11900.0
2010-12-29 15:40:00,69.86,69.86,69.57,69.63,11400.0,67.6981,67.6981,67.4171,67.4752,11400.0
2010-12-29 15:50:00,69.63,69.81,69.63,69.78,10000.0,67.4752,67.6496,67.4752,67.6206,10000.0
2010-12-30 09:30:00,69.21,70.42,69.21,70.25,15300.0,67.0682,68.2407,67.0682,68.076,15300.0
2010-12-30 09:40:00,70.17,70.46,70.13,70.4,5500.0,67.9985,68.2795,67.9597,68.2214,5500.0
2010-12-30 09:50:00,70.36,70.38,70.1,70.15,8500.0,68.1826,68.202,67.9307,67.9791,8500.0
2010-12-30 10:00:00,70.21,70.4,70.15,70.25,13000.0,68.0372,68.2214,67.9791,68.076,13000.0
2010-12-30 10:10:00,70.16,70.33,70.14,70.27,13100.0,67.9888,68.1535,67.9694,68.0954,13100.0
2010-12-30 10:20:00,70.38,70.5,70.3,70.5,6400.0,68.202,68.3183,68.1245,68.3183,6400.0
2010-12-30 10:30:00,70.43,70.9,70.4,70.7,16700.0,68.2504,68.7059,68.2214,68.5121,16700.0
2010-12-30 10:40:00,70.66,70.73,70.4,70.45,7600.0,68.4733,68.5412,68.2214,68.2698,7600.0
2010-12-30 10:50:00,70.4,70.4,70.26,70.3,3200.0,68.2214,68.2214,68.0857,68.1245,3200.0
2010-12-30 11:00:00,70.25,70.39,70.25,70.34,3300.0,68.076,68.2117,68.076,68.1632,3300.0
2010-12-30 11:10:00,70.29,70.39,70.17,70.34,15000.0,68.1148,68.2117,67.9985,68.1632,15000.0
2010-12-30 11:20:00,70.35,70.49,70.29,70.3,10600.0,68.1729,68.3086,68.1148,68.1245,10600.0
2010-12-30 11:30:00,70.3,70.37,70.25,70.25,4400.0,68.1245,68.1923,68.076,68.076,4400.0
2010-12-30 11:40:00,70.33,70.44,70.24,70.34,6300.0,68.1535,68.2601,68.0663,68.1632,6300.0
2010-12-30 11:50:00,70.28,70.34,70.16,70.28,4500.0,68.1051,68.1632,67.9888,68.1051,4500.0
2010-12-30 12:00:00,70.29,70.43,70.2,70.29,17000.0,68.1148,68.2504,68.0276,68.1148,17000.0
2010-12-30 12:10:00,70.25,70.35,70.21,70.35,1800.0,68.076,68.1729,68.0372,68.1729,1800.0
2010-12-30 12:20:00,70.35,70.35,70.25,70.26,2900.0,68.1729,68.1729,68.076,68.0857,2900.0
2010-12-30 12:30:00,70.36,70.36,70.27,70.27,300.0,68.1826,68.1826,68.0954,68.0954,300.0
2010-12-30 12:40:00,70.29,70.29,70.24,70.26,1600.0,68.1148,68.1148,68.0663,68.0857,1600.0
2010-12-30 12:50:00,70.25,70.26,70.24,70.24,600.0,68.076,68.0857,68.0663,68.0663,600.0
2010-12-30 13:00:00,70.26,70.26,70.21,70.21,3100.0,68.0857,68.0857,68.0372,68.0372,3100.0
2010-12-30 13:10:00,70.24,70.34,70.24,70.3,2900.0,68.0663,68.1632,68.0663,68.1245,2900.0
2010-12-30 13:20:00,70.36,70.36,70.26,70.26,4300.0,68.1826,68.1826,68.0857,68.0857,4300.0
2010-12-30 13:30:00,70.27,70.27,70.24,70.26,3200.0,68.0954,68.0954,68.0663,68.0857,3200.0
2010-12-30 13:40:00,70.33,70.33,70.25,70.27,5800.0,68.1535,68.1535,68.076,68.0954,5800.0
2010-12-30 13:50:00,70.26,70.29,70.24,70.29,3600.0,68.0857,68.1148,68.0663,68.1148,3600.0
2010-12-30 14:00:00,70.25,70.25,70.22,70.25,1900.0,68.076,68.076,68.0469,68.076,1900.0
2010-12-30 14:10:00,70.25,70.27,70.24,70.25,7400.0,68.076,68.0954,68.0663,68.076,7400.0
2010-12-30 14:20:00,70.24,70.27,70.24,70.27,1300.0,68.0663,68.0954,68.0663,68.0954,1300.0
2010-12-30 14:30:00,70.26,70.28,70.25,70.27,2200.0,68.0857,68.1051,68.076,68.0954,2200.0
2010-12-30 14:40:00,70.27,70.27,70.23,70.27,2100.0,68.0954,68.0954,68.0566,68.0954,2100.0
2010-12-30 14:50:00,70.26,70.35,70.22,70.34,52300.0,68.0857,68.1729,68.0469,68.1632,52300.0
2010-12-30 15:00:00,70.34,70.34,70.27,70.29,2100.0,68.1632,68.1632,68.0954,68.1148,2100.0
2010-12-30 15:10:00,70.32,70.47,70.3,70.46,8600.0,68.1438,68.2892,68.1245,68.2795,8600.0
2010-12-30 15:20:00,70.52,70.61,70.47,70.53,9100.0,68.3377,68.4249,68.2892,68.3473,9100.0
2010-12-30 15:30:00,70.56,70.6,70.44,70.46,4000.0,68.3764,68.4152,68.2601,68.2795,4000.0
2010-12-30 15:40:00,70.47,70.5,70.06,70.23,19300.0,68.2892,68.3183,67.8919,68.0566,19300.0
2010-12-30 15:50:00,70.22,70.33,70.15,70.17,11000.0,68.0469,68.1535,67.9791,67.9985,11000.0
2010-12-31 09:30:00,70.32,70.6,69.45,69.71,10600.0,68.1438,68.4152,67.3008,67.5527,10600.0
2010-12-31 09:40:00,69.7,69.7,68.58,69.0,36900.0,67.543,67.543,66.4577,66.8647,36900.0
2010-12-31 09:50:00,69.0,69.11,68.93,69.09,29900.0,66.8647,66.9713,66.7969,66.9519,29900.0
2010-12-31 10:00:00,69.04,69.1,68.89,69.1,15600.0,66.9035,66.9616,66.7581,66.9616,15600.0
2010-12-31 10:10:00,69.03,69.07,68.78,68.97,12100.0,66.8938,66.9325,66.6515,66.8356,12100.0
2010-12-31 10:20:00,68.96,69.08,68.96,69.02,3700.0,66.8259,66.9422,66.8259,66.8841,3700.0
2010-12-31 10:30:00,69.01,69.01,68.86,68.94,12300.0,66.8744,66.8744,66.729,66.8065,12300.0
2010-12-31 10:40:00,68.94,69.02,68.84,68.98,14400.0,66.8065,66.8841,66.7096,66.8453,14400.0
2010-12-31 10:50:00,68.98,68.99,68.85,68.88,8000.0,66.8453,66.855,66.7193,66.7484,8000.0
2010-12-31 11:00:00,68.94,69.0,68.71,68.86,8800.0,66.8065,66.8647,66.5837,66.729,8800.0
2010-12-31 11:10:00,68.85,68.97,68.71,68.87,15000.0,66.7193,66.8356,66.5837,66.7387,15000.0
2010-12-31 11:20:00,68.8,68.81,68.18,68.42,32800.0,66.6709,66.6806,66.0701,66.3026,32800.0
2010-12-31 11:30:00,68.43,68.43,67.41,67.52,46700.0,66.3123,66.3123,65.3239,65.4305,46700.0
2010-12-31 11:40:00,67.51,67.52,66.67,66.75,159400.0,65.4208,65.4305,64.6068,64.6843,159400.0
2010-12-31 11:50:00,66.75,66.75,65.71,66.01,182600.0,64.6843,64.6843,63.6765,63.9672,182600.0
2010-12-31 12:00:00,66.0,66.28,65.71,65.99,90500.0,63.9575,64.2289,63.6765,63.9478,90500.0
2010-12-31 12:10:00,65.99,66.01,64.87,65.28,148700.0,63.9478,63.9672,62.8625,63.2598,148700.0
2010-12-31 12:20:00,65.29,66.09,65.23,65.88,90800.0,63.2695,64.0447,63.2114,63.8412,90800.0
2010-12-31 12:30:00,65.89,66.64,65.81,66.5,63900.0,63.8509,64.5777,63.7734,64.4421,63900.0
2010-12-31 12:40:00,66.43,66.54,66.07,66.47,28600.0,64.3742,64.4808,64.0254,64.413,28600.0
2010-12-31 12:50:00,66.5,66.75,66.33,66.63,29000.0,64.4421,64.6843,64.2773,64.568,29000.0
2010-12-31 13:00:00,66.71,66.92,66.41,66.86,37000.0,64.6456,64.8491,64.3548,64.7909,37000.0
2010-12-31 13:10:00,66.81,67.11,66.81,67.04,32400.0,64.7425,65.0332,64.7425,64.9653,32400.0
2010-12-31 13:20:00,67.0,67.02,66.71,66.8,26700.0,64.9266,64.946,64.6456,64.7328,26700.0
2010-12-31 13:30:00,66.85,66.9,66.5,66.52,17600.0,64.7812,64.8297,64.4421,64.4614,17600.0
2010-12-31 13:40:00,66.51,66.51,66.1,66.11,22000.0,64.4517,64.4517,64.0544,64.0641,22000.0
2010-12-31 13:50:00,66.13,66.4,66.02,66.35,24000.0,64.0835,64.3452,63.9769,64.2967,24000.0
2010-12-31 14:00:00,66.31,66.64,66.25,66.43,18300.0,64.2579,64.5777,64.1998,64.3742,18300.0
2010-12-31 14:10:00,66.47,66.63,66.46,66.61,10200.0,64.413,64.568,64.4033,64.5487,10200.0
2010-12-31 14:20:00,66.58,66.62,66.41,66.5,14800.0,64.5196,64.5583,64.3548,64.4421,14800.0
2010-12-31 14:30:00,66.5,66.52,66.19,66.19,16800.0,64.4421,64.4614,64.1417,64.1417,16800.0
2010-12-31 14:40:00,66.2,66.54,66.2,66.42,19400.0,64.1513,64.4808,64.1513,64.3645,19400.0
2010-12-31 14:50:00,66.41,66.59,66.31,66.56,16500.0,64.3548,64.5293,64.2579,64.5002,16500.0
2010-12-31 15:00:00,66.56,66.58,66.26,66.42,21300.0,64.5002,64.5196,64.2095,64.3645,21300.0
2010-12-31 15:10:00,66.41,66.47,66.17,66.21,24000.0,64.3548,64.413,64.1223,64.161,24000.0
2010-12-31 15:20:00,66.24,66.63,66.24,66.3,30800.0,64.1901,64.568,64.1901,64.2482,30800.0
2010-12-31 15:30:00,66.27,66.28,66.17,66.19,20000.0,64.2192,64.2289,64.1223,64.1417,20000.0
2010-12-31 15:40:00,66.19,66.28,66.05,66.09,40000.0,64.1417,64.2289,64.006,64.0447,40000.0
2010-12-31 15:50:00,66.1,66.7,66.1,66.61,89300.0,64.0544,64.6359,64.0544,64.5487,89300.0
2011-01-03 09:30:00,69.43,70.43,69.0,69.75,109400.0,67.2814,68.2504,66.8647,67.5915,109400.0
2011-01-03 09:40:00,69.87,70.55,69.8,70.13,59500.0,67.7078,68.3667,67.6399,67.9597,59500.0
2011-01-03 09:50:00,70.16,70.27,69.93,70.23,44700.0,67.9888,68.0954,67.7659,68.0566,44700.0
2011-01-03 10:00:00,70.23,70.49,70.15,70.26,37000.0,68.0566,68.3086,67.9791,68.0857,37000.0
2011-01-03 10:10:00,70.28,70.46,70.26,70.35,30800.0,68.1051,68.2795,68.0857,68.1729,30800.0
2011-01-03 10:20:00,70.37,70.49,70.15,70.15,16300.0,68.1923,68.3086,67.9791,67.9791,16300.0
2011-01-03 10:30:00,70.2,70.32,70.02,70.2,23500.0,68.0276,68.1438,67.8531,68.0276,23500.0
2011-01-03 10:40:00,70.2,70.46,70.2,70.46,19200.0,68.0276,68.2795,68.0276,68.2795,19200.0
2011-01-03 10:50:00,70.49,70.5,70.36,70.42,14900.0,68.3086,68.3183,68.1826,68.2407,14900.0
2011-01-03 11:00:00,70.45,70.48,70.19,70.24,12900.0,68.2698,68.2989,68.0179,68.0663,12900.0
2011-01-03 11:10:00,70.25,70.25,69.82,69.93,27000.0,68.076,68.076,67.6593,67.7659,27000.0
2011-01-03 11:20:00,69.89,70.0,69.75,69.75,20300.0,67.7271,67.8337,67.5915,67.5915,20300.0
2011-01-03 11:30:00,69.7,70.0,69.61,69.94,24100.0,67.543,67.8337,67.4558,67.7756,24100.0
2011-01-03 11:40:00,69.88,69.97,69.62,69.62,16000.0,67.7175,67.8047,67.4655,67.4655,16000.0
2011-01-03 11:50:00,69.65,69.76,69.42,69.55,17800.0,67.4946,67.6012,67.2717,67.3977,17800.0
2011-01-03 12:00:00,69.53,69.67,69.37,69.37,12900.0,67.3783,67.514,67.2232,67.2232,12900.0
2011-01-03 12:10:00,69.32,69.48,69.15,69.27,19600.0,67.1748,67.3298,67.0101,67.1263,19600.0
2011-01-03 12:20:00,69.26,69.26,68.75,68.8,26900.0,67.1166,67.1166,66.6224,66.6709,26900.0
2011-01-03 12:30:00,68.8,69.15,68.75,69.09,9700.0,66.6709,67.0101,66.6224,66.9519,9700.0
2011-01-03 12:40:00,69.09,69.29,69.07,69.26,11300.0,66.9519,67.1457,66.9325,67.1166,11300.0
2011-01-03 12:50:00,69.28,69.39,69.19,69.35,21200.0,67.136,67.2426,67.0488,67.2039,21200.0
2011-01-03 13:00:00,69.34,69.46,69.26,69.45,16000.0,67.1942,67.3105,67.1166,67.3008,16000.0
2011-01-03 13:10:00,69.44,69.54,69.38,69.41,9900.0,67.2911,67.388,67.2329,67.262,9900.0
2011-01-03 13:20:00,69.41,69.43,69.22,69.39,9900.0,67.262,67.2814,67.0779,67.2426,9900.0
2011-01-03 13:30:00,69.35,69.42,69.13,69.21,19500.0,67.2039,67.2717,66.9907,67.0682,19500.0
2011-01-03 13:40:00,69.08,69.29,69.07,69.29,11300.0,66.9422,67.1457,66.9325,67.1457,11300.0
2011-01-03 13:50:00,69.29,69.31,69.15,69.21,30800.0,67.1457,67.1651,67.0101,67.0682,30800.0
2011-01-03 14:00:00,69.23,69.36,69.21,69.3,9300.0,67.0876,67.2136,67.0682,67.1554,9300.0
2011-01-03 14:10:00,69.29,69.36,69.2,69.36,8300.0,67.1457,67.2136,67.0585,67.2136,8300.0
2011-01-03 14:20:00,69.36,69.44,69.26,69.26,9700.0,67.2136,67.2911,67.1166,67.1166,9700.0
2011-01-03 14:30:00,69.23,69.32,69.19,69.24,14300.0,67.0876,67.1748,67.0488,67.0973,14300.0
2011-01-03 14:40:00,69.22,69.43,69.09,69.43,17200.0,67.0779,67.2814,66.9519,67.2814,17200.0
2011-01-03 14:50:00,69.42,69.43,69.38,69.42,14900.0,67.2717,67.2814,67.2329,67.2717,14900.0
2011-01-03 15:00:00,69.41,69.46,69.37,69.46,20400.0,67.262,67.3105,67.2232,67.3105,20400.0
2011-01-03 15:10:00,69.46,69.6,69.42,69.55,24100.0,67.3105,67.4461,67.2717,67.3977,24100.0
2011-01-03 15:20:00,69.54,69.91,69.48,69.9,29100.0,67.388,67.7465,67.3298,67.7368,29100.0
2011-01-03 15:30:00,69.87,70.03,69.87,69.99,38000.0,67.7078,67.8628,67.7078,67.8241,38000.0
2011-01-03 15:40:00,69.98,70.18,69.9,70.17,36500.0,67.8144,68.0082,67.7368,67.9985,36500.0
2011-01-03 15:50:00,70.15,70.28,69.98,70.13,41000.0,67.9791,68.1051,67.8144,67.9597,41000.0
2011-01-04 09:30:00,70.44,70.88,70.24,70.69,19400.0,68.2601,68.6865,68.0663,68.5024,19400.0
2011-01-04 09:40:00,70.7,71.33,70.63,70.95,42000.0,68.5121,69.1226,68.4442,68.7543,42000.0
2011-01-04 09:50:00,70.91,71.17,70.65,70.98,28000.0,68.7156,68.9675,68.4636,68.7834,28000.0
2011-01-04 10:00:00,71.0,71.14,70.51,70.71,41400.0,68.8028,68.9385,68.328,68.5218,41400.0
2011-01-04 10:10:00,70.7,70.7,70.28,70.39,14100.0,68.5121,68.5121,68.1051,68.2117,14100.0
2011-01-04 10:20:00,70.5,70.8,70.36,70.4,18600.0,68.3183,68.609,68.1826,68.2214,18600.0
2011-01-04 10:30:00,70.43,70.71,70.41,70.54,12700.0,68.2504,68.5218,68.2311,68.357,12700.0
2011-01-04 10:40:00,70.52,70.59,69.75,69.75,21800.0,68.3377,68.4055,67.5915,67.5915,21800.0
2011-01-04 10:50:00,69.77,70.21,69.3,70.1,30500.0,67.6109,68.0372,67.1554,67.9307,30500.0
2011-01-04 11:00:00,70.09,70.31,69.96,70.13,23500.0,67.921,68.1342,67.795,67.9597,23500.0
2011-01-04 11:10:00,70.03,70.03,69.62,69.92,13500.0,67.8628,67.8628,67.4655,67.7562,13500.0
2011-01-04 11:20:00,69.89,70.1,69.81,69.82,11400.0,67.7271,67.9307,67.6496,67.6593,11400.0
2011-01-04 11:30:00,69.75,69.79,69.5,69.79,11900.0,67.5915,67.6302,67.3492,67.6302,11900.0
2011-01-04 11:40:00,69.79,69.9,69.59,69.62,9200.0,67.6302,67.7368,67.4364,67.4655,9200.0
2011-01-04 11:50:00,69.7,69.98,69.7,69.8,15200.0,67.543,67.8144,67.543,67.6399,15200.0
2011-01-04 12:00:00,69.8,69.81,69.4,69.5,16900.0,67.6399,67.6496,67.2523,67.3492,16900.0
2011-01-04 12:10:00,69.51,69.64,69.21,69.21,13100.0,67.3589,67.4849,67.0682,67.0682,13100.0
2011-01-04 12:20:00,69.17,69.3,68.98,69.3,24200.0,67.0294,67.1554,66.8453,67.1554,24200.0
2011-01-04 12:30:00,69.25,69.62,69.15,69.53,35000.0,67.107,67.4655,67.0101,67.3783,35000.0
2011-01-04 12:40:00,69.46,69.53,69.25,69.31,6500.0,67.3105,67.3783,67.107,67.1651,6500.0
2011-01-04 12:50:00,69.31,69.62,69.31,69.56,8100.0,67.1651,67.4655,67.1651,67.4074,8100.0
2011-01-04 13:00:00,69.61,69.62,69.37,69.4,12500.0,67.4558,67.4655,67.2232,67.2523,12500.0
2011-01-04 13:10:00,69.37,69.76,69.37,69.71,6000.0,67.2232,67.6012,67.2232,67.5527,6000.0
2011-01-04 13:20:00,69.69,69.75,69.57,69.6,6600.0,67.5333,67.5915,67.4171,67.4461,6600.0
2011-01-04 13:30:00,69.61,69.65,69.57,69.58,2800.0,67.4558,67.4946,67.4171,67.4267,2800.0
2011-01-04 13:40:00,69.57,69.57,69.4,69.49,6700.0,67.4171,67.4171,67.2523,67.3395,6700.0
2011-01-04 13:50:00,69.52,69.56,69.41,69.41,3800.0,67.3686,67.4074,67.262,67.262,3800.0
2011-01-04 14:00:00,69.44,69.82,69.36,69.78,8200.0,67.2911,67.6593,67.2136,67.6206,8200.0
2011-01-04 14:10:00,69.73,70.0,69.73,69.9,7200.0,67.5721,67.8337,67.5721,67.7368,7200.0
2011-01-04 14:20:00,69.88,70.28,69.88,70.28,12500.0,67.7175,68.1051,67.7175,68.1051,12500.0
2011-01-04 14:30:00,70.23,70.42,70.18,70.41,14400.0,68.0566,68.2407,68.0082,68.2311,14400.0
2011-01-04 14:40:00,70.42,70.76,70.42,70.7,16700.0,68.2407,68.5702,68.2407,68.5121,16700.0
2011-01-04 14:50:00,70.7,70.83,70.32,70.32,21500.0,68.5121,68.6381,68.1438,68.1438,21500.0
2011-01-04 15:00:00,70.31,70.46,70.06,70.1,18800.0,68.1342,68.2795,67.8919,67.9307,18800.0
2011-01-04 15:10:00,70.11,70.22,69.9,70.18,16300.0,67.9403,68.0469,67.7368,68.0082,16300.0
2011-01-04 15:20:00,70.18,70.32,70.07,70.17,16400.0,68.0082,68.1438,67.9016,67.9985,16400.0
2011-01-04 15:30:00,70.16,70.25,70.15,70.19,22100.0,67.9888,68.076,67.9791,68.0179,22100.0
2011-01-04 15:40:00,70.21,70.65,70.21,70.61,34700.0,68.0372,68.4636,68.0372,68.4249,34700.0
2011-01-04 15:50:00,70.57,70.86,70.47,70.64,66600.0,68.3861,68.6671,68.2892,68.4539,66600.0
2011-01-05 09:30:00,70.53,70.53,69.61,70.19,17600.0,68.3473,68.3473,67.4558,68.0179,17600.0
2011-01-05 09:40:00,70.21,70.9,70.21,70.55,4900.0,68.0372,68.7059,68.0372,68.3667,4900.0
2011-01-05 09:50:00,70.52,70.55,70.24,70.3,7000.0,68.3377,68.3667,68.0663,68.1245,7000.0
2011-01-05 10:00:00,70.16,70.25,70.0,70.24,15100.0,67.9888,68.076,67.8337,68.0663,15100.0
2011-01-05 10:10:00,70.29,70.29,70.16,70.25,4000.0,68.1148,68.1148,67.9888,68.076,4000.0
2011-01-05 10:20:00,70.24,70.29,69.99,70.22,9400.0,68.0663,68.1148,67.8241,68.0469,9400.0
2011-01-05 10:30:00,70.19,70.46,70.13,70.46,6300.0,68.0179,68.2795,67.9597,68.2795,6300.0
2011-01-05 10:40:00,70.46,70.72,70.46,70.7,11300.0,68.2795,68.5315,68.2795,68.5121,11300.0
2011-01-05 10:50:00,70.7,70.99,70.68,70.96,13700.0,68.5121,68.7931,68.4927,68.764,13700.0
2011-01-05 11:00:00,70.92,71.25,70.81,71.14,23600.0,68.7253,69.0451,68.6187,68.9385,23600.0
2011-01-05 11:10:00,71.18,71.31,71.15,71.31,13200.0,68.9772,69.1032,68.9482,69.1032,13200.0
2011-01-05 11:20:00,71.31,71.74,71.29,71.7,18500.0,69.1032,69.5199,69.0838,69.4811,18500.0
2011-01-05 11:30:00,71.7,71.7,71.25,71.25,9100.0,69.4811,69.4811,69.0451,69.0451,9100.0
2011-01-05 11:40:00,71.34,71.46,71.21,71.38,7600.0,69.1323,69.2486,69.0063,69.171,7600.0
2011-01-05 11:50:00,71.36,71.49,71.36,71.46,3500.0,69.1517,69.2776,69.1517,69.2486,3500.0
2011-01-05 12:00:00,71.44,71.44,71.36,71.41,3000.0,69.2292,69.2292,69.1517,69.2001,3000.0
2011-01-05 12:10:00,71.41,71.42,71.16,71.2,7600.0,69.2001,69.2098,68.9578,68.9966,7600.0
2011-01-05 12:20:00,71.23,71.31,71.19,71.25,4900.0,69.0257,69.1032,68.9869,69.0451,4900.0
2011-01-05 12:30:00,71.27,71.4,71.23,71.37,6400.0,69.0644,69.1904,69.0257,69.1613,6400.0
2011-01-05 12:40:00,71.36,71.57,71.34,71.57,6900.0,69.1517,69.3552,69.1323,69.3552,6900.0
2011-01-05 12:50:00,71.57,71.58,71.43,71.53,3500.0,69.3552,69.3649,69.2195,69.3164,3500.0
2011-01-05 13:00:00,71.52,71.53,71.33,71.38,5800.0,69.3067,69.3164,69.1226,69.171,5800.0
2011-01-05 13:10:00,71.38,71.47,71.37,71.41,5800.0,69.171,69.2583,69.1613,69.2001,5800.0
2011-01-05 13:20:00,71.4,71.58,71.4,71.57,5900.0,69.1904,69.3649,69.1904,69.3552,5900.0
2011-01-05 13:30:00,71.53,71.58,71.44,71.5,3900.0,69.3164,69.3649,69.2292,69.2873,3900.0
2011-01-05 13:40:00,71.53,71.53,71.49,71.49,5300.0,69.3164,69.3164,69.2776,69.2776,5300.0
2011-01-05 13:50:00,71.5,71.5,71.43,71.47,8300.0,69.2873,69.2873,69.2195,69.2583,8300.0
2011-01-05 14:00:00,71.47,71.52,71.45,71.45,8800.0,69.2583,69.3067,69.2389,69.2389,8800.0
2011-01-05 14:10:00,71.43,71.46,71.36,71.45,4300.0,69.2195,69.2486,69.1517,69.2389,4300.0
2011-01-05 14:20:00,71.43,71.45,71.33,71.34,5800.0,69.2195,69.2389,69.1226,69.1323,5800.0
2011-01-05 14:30:00,71.36,71.39,71.25,71.39,8400.0,69.1517,69.1807,69.0451,69.1807,8400.0
2011-01-05 14:40:00,71.41,71.44,71.39,71.42,5600.0,69.2001,69.2292,69.1807,69.2098,5600.0
2011-01-05 14:50:00,71.4,71.49,71.4,71.47,3700.0,69.1904,69.2776,69.1904,69.2583,3700.0
2011-01-05 15:00:00,71.49,71.49,71.45,71.48,7000.0,69.2776,69.2776,69.2389,69.2679,7000.0
2011-01-05 15:10:00,71.48,71.63,71.48,71.62,8600.0,69.2679,69.4133,69.2679,69.4036,8600.0
2011-01-05 15:20:00,71.61,71.82,71.6,71.66,18300.0,69.3939,69.5974,69.3842,69.4424,18300.0
2011-01-05 15:30:00,71.71,72.0,71.68,71.97,14200.0,69.4908,69.7719,69.4618,69.7428,14200.0
2011-01-05 15:40:00,71.97,72.21,71.92,72.1,35100.0,69.7428,69.9754,69.6943,69.8688,35100.0
2011-01-05 15:50:00,72.09,72.29,71.99,72.14,36000.0,69.8591,70.0529,69.7622,69.9075,36000.0
2011-01-06 09:30:00,72.95,72.95,71.86,72.25,12300.0,70.6925,70.6925,69.6362,70.0141,12300.0
2011-01-06 09:40:00,72.28,73.73,72.28,73.65,50100.0,70.0432,71.4483,70.0432,71.3708,50100.0
2011-01-06 09:50:00,73.65,74.62,73.61,74.52,80700.0,71.3708,72.3108,71.332,72.2139,80700.0
2011-01-06 10:00:00,74.52,75.34,74.43,74.56,86000.0,72.2139,73.0085,72.1267,72.2526,86000.0
2011-01-06 10:10:00,74.58,75.16,74.15,75.05,82100.0,72.272,72.8341,71.8553,72.7275,82100.0
2011-01-06 10:20:00,75.05,75.24,74.76,74.92,63800.0,72.7275,72.9116,72.4464,72.6015,63800.0
2011-01-06 10:30:00,74.92,75.25,74.87,75.25,38600.0,72.6015,72.9213,72.553,72.9213,38600.0
2011-01-06 10:40:00,75.2,75.7,75.18,75.64,53400.0,72.8728,73.3574,72.8534,73.2992,53400.0
2011-01-06 10:50:00,75.64,75.66,75.28,75.28,26300.0,73.2992,73.3186,72.9503,72.9503,26300.0
2011-01-06 11:00:00,75.28,75.35,75.0,75.0,36600.0,72.9503,73.0182,72.679,72.679,36600.0
2011-01-06 11:10:00,75.0,75.34,74.87,75.23,46000.0,72.679,73.0085,72.553,72.9019,46000.0
2011-01-06 11:20:00,75.27,75.47,75.0,75.0,20400.0,72.9407,73.1345,72.679,72.679,20400.0
2011-01-06 11:30:00,74.98,75.21,74.87,75.11,9100.0,72.6596,72.8825,72.553,72.7856,9100.0
2011-01-06 11:40:00,75.08,75.08,74.65,74.86,15200.0,72.7565,72.7565,72.3398,72.5433,15200.0
2011-01-06 11:50:00,74.84,74.88,74.58,74.74,8100.0,72.524,72.5627,72.272,72.4271,8100.0
2011-01-06 12:00:00,74.76,75.07,74.75,75.0,10500.0,72.4464,72.7468,72.4367,72.679,10500.0
2011-01-06 12:10:00,75.0,75.36,75.0,75.13,22000.0,72.679,73.0279,72.679,72.805,22000.0
2011-01-06 12:20:00,75.17,75.36,75.13,75.29,11200.0,72.8438,73.0279,72.805,72.96,11200.0
2011-01-06 12:30:00,75.35,75.36,75.24,75.28,15300.0,73.0182,73.0279,72.9116,72.9503,15300.0
2011-01-06 12:40:00,75.25,75.49,75.23,75.44,17500.0,72.9213,73.1538,72.9019,73.1054,17500.0
2011-01-06 12:50:00,75.45,75.88,75.38,75.78,26300.0,73.1151,73.5318,73.0473,73.4349,26300.0
2011-01-06 13:00:00,75.76,75.77,75.53,75.65,17700.0,73.4155,73.4252,73.1926,73.3089,17700.0
2011-01-06 13:10:00,75.67,75.77,75.64,75.69,8900.0,73.3283,73.4252,73.2992,73.3477,8900.0
2011-01-06 13:20:00,75.65,75.65,75.22,75.3,16700.0,73.3089,73.3089,72.8922,72.9697,16700.0
2011-01-06 13:30:00,75.29,75.4,75.28,75.4,7400.0,72.96,73.0666,72.9503,73.0666,7400.0
2011-01-06 13:40:00,75.4,75.59,75.35,75.36,10800.0,73.0666,73.2508,73.0182,73.0279,10800.0
2011-01-06 13:50:00,75.37,75.58,75.35,75.45,11800.0,73.0376,73.2411,73.0182,73.1151,11800.0
2011-01-06 14:00:00,75.49,75.53,75.1,75.17,14500.0,73.1538,73.1926,72.7759,72.8438,14500.0
2011-01-06 14:10:00,75.12,75.4,75.12,75.32,13600.0,72.7953,73.0666,72.7953,72.9891,13600.0
2011-01-06 14:20:00,75.29,75.35,75.23,75.35,4600.0,72.96,73.0182,72.9019,73.0182,4600.0
2011-01-06 14:30:00,75.33,75.4,75.31,75.33,11200.0,72.9988,73.0666,72.9794,72.9988,11200.0
2011-01-06 14:40:00,75.33,75.33,75.0,75.2,12600.0,72.9988,72.9988,72.679,72.8728,12600.0
2011-01-06 14:50:00,75.16,75.16,74.78,74.98,27000.0,72.8341,72.8341,72.4658,72.6596,27000.0
2011-01-06 15:00:00,74.98,75.35,74.97,75.24,17700.0,72.6596,73.0182,72.6499,72.9116,17700.0
2011-01-06 15:10:00,75.2,75.34,75.08,75.24,18700.0,72.8728,73.0085,72.7565,72.9116,18700.0
2011-01-06 15:20:00,75.24,75.24,74.95,74.97,25100.0,72.9116,72.9116,72.6306,72.6499,25100.0
2011-01-06 15:30:00,75.05,75.08,74.7,74.78,27900.0,72.7275,72.7565,72.3883,72.4658,27900.0
2011-01-06 15:40:00,74.77,74.77,74.4,74.49,30900.0,72.4561,72.4561,72.0976,72.1848,30900.0
2011-01-06 15:50:00,74.42,74.67,74.39,74.44,33600.0,72.117,72.3592,72.0879,72.1363,33600.0
2011-01-07 09:30:00,74.76,75.32,73.33,73.66,30200.0,72.4464,72.9891,71.0607,71.3805,30200.0
2011-01-07 09:40:00,73.63,73.67,72.69,72.74,27300.0,71.3514,71.3902,70.4405,70.489,27300.0
2011-01-07 09:50:00,72.77,73.1,72.76,72.9,13600.0,70.518,70.8378,70.5083,70.644,13600.0
2011-01-07 10:00:00,72.94,73.37,72.87,73.09,14500.0,70.6828,71.0995,70.6149,70.8281,14500.0
2011-01-07 10:10:00,73.13,73.28,73.03,73.03,12300.0,70.8669,71.0122,70.77,70.77,12300.0
2011-01-07 10:20:00,73.08,73.34,73.08,73.3,7800.0,70.8184,71.0704,70.8184,71.0316,7800.0
2011-01-07 10:30:00,73.34,73.46,73.18,73.46,11300.0,71.0704,71.1867,70.9153,71.1867,11300.0
2011-01-07 10:40:00,73.44,73.9,73.36,73.9,21800.0,71.1673,71.6131,71.0898,71.6131,21800.0
2011-01-07 10:50:00,73.9,74.03,73.79,73.99,19900.0,71.6131,71.739,71.5065,71.7003,19900.0
2011-01-07 11:00:00,73.99,74.27,73.96,74.27,19900.0,71.7003,71.9716,71.6712,71.9716,19900.0
2011-01-07 11:10:00,74.29,74.4,74.1,74.36,19600.0,71.991,72.0976,71.8069,72.0588,19600.0
2011-01-07 11:20:00,74.31,74.53,74.28,74.45,19600.0,72.0104,72.2236,71.9813,72.146,19600.0
2011-01-07 11:30:00,74.41,74.41,73.22,73.31,20300.0,72.1073,72.1073,70.9541,71.0413,20300.0
2011-01-07 11:40:00,73.22,73.3,73.09,73.16,9300.0,70.9541,71.0316,70.8281,70.896,9300.0
2011-01-07 11:50:00,73.1,73.1,72.77,72.97,10300.0,70.8378,70.8378,70.518,70.7118,10300.0
2011-01-07 12:00:00,72.85,73.09,72.85,73.04,6400.0,70.5955,70.8281,70.5955,70.7797,6400.0
2011-01-07 12:10:00,73.03,73.07,72.98,72.98,7000.0,70.77,70.8087,70.7215,70.7215,7000.0
2011-01-07 12:20:00,72.98,72.98,72.74,72.74,5900.0,70.7215,70.7215,70.489,70.489,5900.0
2011-01-07 12:30:00,72.72,72.8,72.47,72.67,13000.0,70.4696,70.5471,70.2273,70.4211,13000.0
2011-01-07 12:40:00,72.59,72.72,72.41,72.41,7300.0,70.3436,70.4696,70.1692,70.1692,7300.0
2011-01-07 12:50:00,72.37,72.61,72.16,72.61,25000.0,70.1304,70.363,69.9269,70.363,25000.0
2011-01-07 13:00:00,72.62,72.73,72.62,72.72,7000.0,70.3727,70.4793,70.3727,70.4696,7000.0
2011-01-07 13:10:00,72.71,72.94,72.51,72.94,8600.0,70.4599,70.6828,70.2661,70.6828,8600.0
2011-01-07 13:20:00,72.94,73.04,72.83,72.91,5000.0,70.6828,70.7797,70.5762,70.6537,5000.0
2011-01-07 13:30:00,72.94,73.24,72.9,73.16,5100.0,70.6828,70.9735,70.644,70.896,5100.0
2011-01-07 13:40:00,73.08,73.09,72.8,72.8,5000.0,70.8184,70.8281,70.5471,70.5471,5000.0
2011-01-07 13:50:00,72.84,72.84,72.65,72.75,4100.0,70.5859,70.5859,70.4017,70.4986,4100.0
2011-01-07 14:00:00,72.73,72.91,72.71,72.72,3700.0,70.4793,70.6537,70.4599,70.4696,3700.0
2011-01-07 14:10:00,72.77,72.87,72.76,72.85,1900.0,70.518,70.6149,70.5083,70.5955,1900.0
2011-01-07 14:20:00,72.79,72.86,72.48,72.64,11400.0,70.5374,70.6052,70.237,70.392,11400.0
2011-01-07 14:30:00,72.57,73.06,72.47,73.04,9700.0,70.3242,70.799,70.2273,70.7797,9700.0
2011-01-07 14:40:00,73.08,73.27,72.95,73.24,8800.0,70.8184,71.0026,70.6925,70.9735,8800.0
2011-01-07 14:50:00,73.31,73.93,73.28,73.63,23900.0,71.0413,71.6421,71.0122,71.3514,23900.0
2011-01-07 15:00:00,73.62,73.74,73.42,73.66,13000.0,71.3417,71.458,71.1479,71.3805,13000.0
2011-01-07 15:10:00,73.66,73.86,73.44,73.79,18200.0,71.3805,71.5743,71.1673,71.5065,18200.0
2011-01-07 15:20:00,73.78,73.94,73.69,73.69,24100.0,71.4968,71.6518,71.4096,71.4096,24100.0
2011-01-07 15:30:00,73.63,73.7,73.49,73.6,21500.0,71.3514,71.4192,71.2157,71.3223,21500.0
2011-01-07 15:40:00,73.62,73.73,73.4,73.6,31200.0,71.3417,71.4483,71.1285,71.3223,31200.0
2011-01-07 15:50:00,73.55,73.97,73.55,73.79,37200.0,71.2739,71.6809,71.2739,71.5065,37200.0
2011-01-10 09:30:00,75.93,75.95,73.69,74.2,41500.0,73.5802,73.5996,71.4096,71.9038,41500.0
2011-01-10 09:40:00,74.2,74.98,74.2,74.46,10900.0,71.9038,72.6596,71.9038,72.1557,10900.0
2011-01-10 09:50:00,74.41,74.41,73.92,73.92,23400.0,72.1073,72.1073,71.6324,71.6324,23400.0
2011-01-10 10:00:00,73.85,74.22,73.69,74.2,13600.0,71.5646,71.9232,71.4096,71.9038,13600.0
2011-01-10 10:10:00,74.1,74.12,73.86,73.94,5800.0,71.8069,71.8262,71.5743,71.6518,5800.0
2011-01-10 10:20:00,73.85,74.23,73.79,74.17,4000.0,71.5646,71.9328,71.5065,71.8747,4000.0
2011-01-10 10:30:00,74.13,74.28,73.89,73.99,4200.0,71.8359,71.9813,71.6034,71.7003,4200.0
2011-01-10 10:40:00,73.99,74.0,73.86,73.92,6300.0,71.7003,71.71,71.5743,71.6324,6300.0
2011-01-10 10:50:00,73.95,74.01,73.7,73.84,8500.0,71.6615,71.7197,71.4192,71.5549,8500.0
2011-01-10 11:00:00,73.9,73.98,73.9,73.92,1600.0,71.6131,71.6906,71.6131,71.6324,1600.0
2011-01-10 11:10:00,73.97,74.18,73.97,73.99,4400.0,71.6809,71.8844,71.6809,71.7003,4400.0
2011-01-10 11:20:00,74.07,74.14,73.99,74.14,4500.0,71.7778,71.8456,71.7003,71.8456,4500.0
2011-01-10 11:30:00,74.12,74.24,74.07,74.18,4200.0,71.8262,71.9425,71.7778,71.8844,4200.0
2011-01-10 11:40:00,74.22,74.48,73.96,74.48,16400.0,71.9232,72.1751,71.6712,72.1751,16400.0
2011-01-10 11:50:00,74.24,74.37,74.11,74.22,4900.0,71.9425,72.0685,71.8166,71.9232,4900.0
2011-01-10 12:00:00,74.17,74.2,74.05,74.2,3900.0,71.8747,71.9038,71.7584,71.9038,3900.0
2011-01-10 12:10:00,74.24,74.25,73.95,74.04,7300.0,71.9425,71.9522,71.6615,71.7487,7300.0
2011-01-10 12:20:00,73.96,74.09,73.9,74.0,4700.0,71.6712,71.7972,71.6131,71.71,4700.0
2011-01-10 12:30:00,74.0,74.1,73.97,74.06,4400.0,71.71,71.8069,71.6809,71.7681,4400.0
2011-01-10 12:40:00,74.13,74.13,74.0,74.02,4600.0,71.8359,71.8359,71.71,71.7293,4600.0
2011-01-10 12:50:00,74.02,74.05,74.0,74.03,2200.0,71.7293,71.7584,71.71,71.739,2200.0
2011-01-10 13:00:00,74.0,74.13,73.99,74.13,4300.0,71.71,71.8359,71.7003,71.8359,4300.0
2011-01-10 13:10:00,74.18,74.2,74.1,74.15,2000.0,71.8844,71.9038,71.8069,71.8553,2000.0
2011-01-10 13:20:00,74.18,74.34,74.13,74.34,4600.0,71.8844,72.0394,71.8359,72.0394,4600.0
2011-01-10 13:30:00,74.4,74.4,74.28,74.35,3900.0,72.0976,72.0976,71.9813,72.0491,3900.0
2011-01-10 13:40:00,74.35,74.43,74.34,74.34,3800.0,72.0491,72.1267,72.0394,72.0394,3800.0
2011-01-10 13:50:00,74.37,74.37,74.28,74.28,4000.0,72.0685,72.0685,71.9813,71.9813,4000.0
2011-01-10 14:00:00,74.26,74.28,73.9,74.13,6700.0,71.9619,71.9813,71.6131,71.8359,6700.0
2011-01-10 14:10:00,74.13,74.18,74.04,74.11,4600.0,71.8359,71.8844,71.7487,71.8166,4600.0
2011-01-10 14:20:00,74.08,74.16,74.04,74.13,3500.0,71.7875,71.865,71.7487,71.8359,3500.0
2011-01-10 14:30:00,74.11,74.19,74.08,74.12,5900.0,71.8166,71.8941,71.7875,71.8262,5900.0
2011-01-10 14:40:00,74.1,74.19,74.01,74.09,9300.0,71.8069,71.8941,71.7197,71.7972,9300.0
2011-01-10 14:50:00,74.08,74.19,74.06,74.19,4300.0,71.7875,71.8941,71.7681,71.8941,4300.0
2011-01-10 15:00:00,74.22,74.3,74.18,74.29,9400.0,71.9232,72.0007,71.8844,71.991,9400.0
2011-01-10 15:10:00,74.28,74.39,74.25,74.31,10400.0,71.9813,72.0879,71.9522,72.0104,10400.0
2011-01-10 15:20:00,74.28,74.42,74.28,74.4,7400.0,71.9813,72.117,71.9813,72.0976,7400.0
2011-01-10 15:30:00,74.41,74.43,74.35,74.42,9200.0,72.1073,72.1267,72.0491,72.117,9200.0
2011-01-10 15:40:00,74.38,74.42,74.16,74.19,21300.0,72.0782,72.117,71.865,71.8941,21300.0
2011-01-10 15:50:00,74.17,74.42,74.17,74.32,28800.0,71.8747,72.117,71.8747,72.0201,28800.0
2011-01-11 09:30:00,75.0,75.32,74.27,75.12,10200.0,72.679,72.9891,71.9716,72.7953,10200.0
2011-01-11 09:40:00,75.12,75.49,75.09,75.24,7500.0,72.7953,73.1538,72.7662,72.9116,7500.0
2011-01-11 09:50:00,75.12,75.13,74.68,74.71,6800.0,72.7953,72.805,72.3689,72.398,6800.0
2011-01-11 10:00:00,74.79,74.79,74.42,74.67,4100.0,72.4755,72.4755,72.117,72.3592,4100.0
2011-01-11 10:10:00,74.68,74.68,74.31,74.38,2600.0,72.3689,72.3689,72.0104,72.0782,2600.0
2011-01-11 10:20:00,74.32,74.57,74.26,74.51,5600.0,72.0201,72.2623,71.9619,72.2042,5600.0
2011-01-11 10:30:00,74.61,74.61,74.33,74.37,4400.0,72.3011,72.3011,72.0297,72.0685,4400.0
2011-01-11 10:40:00,74.39,74.5,74.39,74.47,4100.0,72.0879,72.1945,72.0879,72.1654,4100.0
2011-01-11 10:50:00,74.41,74.46,74.29,74.32,2800.0,72.1073,72.1557,71.991,72.0201,2800.0
2011-01-11 11:00:00,74.3,74.4,74.25,74.25,4500.0,72.0007,72.0976,71.9522,71.9522,4500.0
2011-01-11 11:10:00,74.25,74.33,74.17,74.17,1700.0,71.9522,72.0297,71.8747,71.8747,1700.0
2011-01-11 11:20:00,74.22,74.22,74.0,74.16,3000.0,71.9232,71.9232,71.71,71.865,3000.0
2011-01-11 11:30:00,74.25,74.42,74.23,74.25,3200.0,71.9522,72.117,71.9328,71.9522,3200.0
2011-01-11 11:40:00,74.34,74.6,74.33,74.6,1700.0,72.0394,72.2914,72.0297,72.2914,1700.0
2011-01-11 11:50:00,74.6,74.6,74.52,74.59,900.0,72.2914,72.2914,72.2139,72.2817,900.0
2011-01-11 12:00:00,74.58,74.69,74.46,74.68,1700.0,72.272,72.3786,72.1557,72.3689,1700.0
2011-01-11 12:10:00,74.65,74.65,74.6,74.6,600.0,72.3398,72.3398,72.2914,72.2914,600.0
2011-01-11 12:20:00,74.64,74.64,74.53,74.59,1800.0,72.3302,72.3302,72.2236,72.2817,1800.0
2011-01-11 12:30:00,74.63,74.76,74.52,74.76,2900.0,72.3205,72.4464,72.2139,72.4464,2900.0
2011-01-11 12:40:00,74.79,74.79,74.75,74.77,1200.0,72.4755,72.4755,72.4367,72.4561,1200.0
2011-01-11 12:50:00,74.71,75.0,74.7,74.94,6400.0,72.398,72.679,72.3883,72.6209,6400.0
2011-01-11 13:00:00,74.93,74.94,74.73,74.74,800.0,72.6112,72.6209,72.4174,72.4271,800.0
2011-01-11 13:10:00,74.7,74.7,74.46,74.61,3100.0,72.3883,72.3883,72.1557,72.3011,3100.0
2011-01-11 13:20:00,74.62,74.62,74.49,74.56,2500.0,72.3108,72.3108,72.1848,72.2526,2500.0
2011-01-11 13:30:00,74.56,74.63,74.47,74.62,1300.0,72.2526,72.3205,72.1654,72.3108,1300.0
2011-01-11 13:40:00,74.55,74.61,74.49,74.49,1600.0,72.2429,72.3011,72.1848,72.1848,1600.0
2011-01-11 13:50:00,74.49,74.49,74.19,74.19,2500.0,72.1848,72.1848,71.8941,71.8941,2500.0
2011-01-11 14:00:00,74.29,74.3,74.04,74.12,4100.0,71.991,72.0007,71.7487,71.8262,4100.0
2011-01-11 14:10:00,74.1,74.34,74.1,74.21,2700.0,71.8069,72.0394,71.8069,71.9135,2700.0
2011-01-11 14:20:00,74.18,74.24,74.06,74.24,1700.0,71.8844,71.9425,71.7681,71.9425,1700.0
2011-01-11 14:30:00,74.19,74.29,74.19,74.26,1300.0,71.8941,71.991,71.8941,71.9619,1300.0
2011-01-11 14:40:00,74.21,74.24,74.12,74.19,2800.0,71.9135,71.9425,71.8262,71.8941,2800.0
2011-01-11 14:50:00,74.2,74.2,74.03,74.08,8700.0,71.9038,71.9038,71.739,71.7875,8700.0
2011-01-11 15:00:00,74.08,74.3,74.08,74.18,3400.0,71.7875,72.0007,71.7875,71.8844,3400.0
2011-01-11 15:10:00,74.23,74.26,74.19,74.24,3200.0,71.9328,71.9619,71.8941,71.9425,3200.0
2011-01-11 15:20:00,74.24,74.35,74.21,74.21,5900.0,71.9425,72.0491,71.9135,71.9135,5900.0
2011-01-11 15:30:00,74.23,74.37,74.17,74.21,11100.0,71.9328,72.0685,71.8747,71.9135,11100.0
2011-01-11 15:40:00,74.21,74.3,74.14,74.19,8000.0,71.9135,72.0007,71.8456,71.8941,8000.0
2011-01-11 15:50:00,74.2,74.28,74.0,74.12,26100.0,71.9038,71.9813,71.71,71.8262,26100.0
2011-01-12 09:30:00,74.89,74.89,73.65,74.27,11100.0,72.5724,72.5724,71.3708,71.9716,11100.0
2011-01-12 09:40:00,74.39,74.39,74.11,74.24,3500.0,72.0879,72.0879,71.8166,71.9425,3500.0
2011-01-12 09:50:00,74.23,74.39,74.23,74.3,1900.0,71.9328,72.0879,71.9328,72.0007,1900.0
2011-01-12 10:00:00,74.23,74.25,73.87,74.01,8500.0,71.9328,71.9522,71.584,71.7197,8500.0
2011-01-12 10:10:00,74.01,74.27,74.01,74.18,3200.0,71.7197,71.9716,71.7197,71.8844,3200.0
2011-01-12 10:20:00,74.24,74.27,74.0,74.27,3000.0,71.9425,71.9716,71.71,71.9716,3000.0
2011-01-12 10:30:00,74.22,74.35,74.11,74.12,4000.0,71.9232,72.0491,71.8166,71.8262,4000.0
2011-01-12 10:40:00,74.14,74.14,73.9,73.99,3600.0,71.8456,71.8456,71.6131,71.7003,3600.0
2011-01-12 10:50:00,74.05,74.12,73.94,73.98,2200.0,71.7584,71.8262,71.6518,71.6906,2200.0
2011-01-12 11:00:00,73.95,74.05,73.95,74.05,1300.0,71.6615,71.7584,71.6615,71.7584,1300.0
2011-01-12 11:10:00,74.05,74.14,73.92,73.95,6200.0,71.7584,71.8456,71.6324,71.6615,6200.0
2011-01-12 11:20:00,73.99,74.06,73.93,73.99,3400.0,71.7003,71.7681,71.6421,71.7003,3400.0
2011-01-12 11:30:00,74.06,74.06,73.94,73.95,10000.0,71.7681,71.7681,71.6518,71.6615,10000.0
2011-01-12 11:40:00,73.93,74.0,73.92,74.0,6700.0,71.6421,71.71,71.6324,71.71,6700.0
2011-01-12 11:50:00,73.99,74.16,73.97,73.98,4900.0,71.7003,71.865,71.6809,71.6906,4900.0
2011-01-12 12:00:00,73.93,74.09,73.92,74.05,2900.0,71.6421,71.7972,71.6324,71.7584,2900.0
2011-01-12 12:10:00,74.03,74.05,74.01,74.01,3000.0,71.739,71.7584,71.7197,71.7197,3000.0
2011-01-12 12:20:00,74.01,74.03,74.0,74.01,3700.0,71.7197,71.739,71.71,71.7197,3700.0
2011-01-12 12:30:00,74.01,74.07,74.0,74.01,2300.0,71.7197,71.7778,71.71,71.7197,2300.0
2011-01-12 12:40:00,74.04,74.09,74.0,74.09,3600.0,71.7487,71.7972,71.71,71.7972,3600.0
2011-01-12 12:50:00,74.0,74.0,73.86,73.9,3800.0,71.71,71.71,71.5743,71.6131,3800.0
2011-01-12 13:00:00,73.92,73.97,73.91,73.93,2500.0,71.6324,71.6809,71.6227,71.6421,2500.0
2011-01-12 13:10:00,73.94,73.96,73.93,73.94,6200.0,71.6518,71.6712,71.6421,71.6518,6200.0
2011-01-12 13:20:00,73.94,74.0,73.86,73.91,4800.0,71.6518,71.71,71.5743,71.6227,4800.0
2011-01-12 13:30:00,73.91,73.93,73.91,73.93,2100.0,71.6227,71.6421,71.6227,71.6421,2100.0
2011-01-12 13:40:00,73.93,73.99,73.89,73.89,4100.0,71.6421,71.7003,71.6034,71.6034,4100.0
2011-01-12 13:50:00,73.88,73.91,73.83,73.87,4700.0,71.5937,71.6227,71.5452,71.584,4700.0
2011-01-12 14:00:00,73.86,73.86,73.57,73.68,8500.0,71.5743,71.5743,71.2933,71.3999,8500.0
2011-01-12 14:10:00,73.69,73.79,73.61,73.61,8300.0,71.4096,71.5065,71.332,71.332,8300.0
2011-01-12 14:20:00,73.69,73.84,73.67,73.79,6600.0,71.4096,71.5549,71.3902,71.5065,6600.0
2011-01-12 14:30:00,73.8,73.82,73.76,73.76,4500.0,71.5161,71.5355,71.4774,71.4774,4500.0
2011-01-12 14:40:00,73.76,73.78,73.57,73.57,5600.0,71.4774,71.4968,71.2933,71.2933,5600.0
2011-01-12 14:50:00,73.54,73.6,73.37,73.45,16200.0,71.2642,71.3223,71.0995,71.177,16200.0
2011-01-12 15:00:00,73.42,73.56,73.39,73.46,8300.0,71.1479,71.2836,71.1188,71.1867,8300.0
2011-01-12 15:10:00,73.44,73.49,73.02,73.11,20400.0,71.1673,71.2157,70.7603,70.8475,20400.0
2011-01-12 15:20:00,73.14,73.26,73.11,73.12,20700.0,70.8766,70.9929,70.8475,70.8572,20700.0
2011-01-12 15:30:00,73.15,73.18,72.89,73.02,22600.0,70.8863,70.9153,70.6343,70.7603,22600.0
2011-01-12 15:40:00,73.06,73.26,72.99,73.08,23500.0,70.799,70.9929,70.7312,70.8184,23500.0
2011-01-12 15:50:00,73.13,73.29,73.08,73.29,33600.0,70.8669,71.0219,70.8184,71.0219,33600.0
2011-01-13 09:30:00,73.11,73.27,72.89,73.08,4000.0,70.8475,71.0026,70.6343,70.8184,4000.0
2011-01-13 09:40:00,73.08,73.5,73.08,73.5,6100.0,70.8184,71.2254,70.8184,71.2254,6100.0
2011-01-13 09:50:00,73.64,73.64,73.23,73.36,31800.0,71.3611,71.3611,70.9638,71.0898,31800.0
2011-01-13 10:00:00,73.36,73.36,72.62,72.86,32300.0,71.0898,71.0898,70.3727,70.6052,32300.0
2011-01-13 10:10:00,72.84,72.88,72.69,72.85,9500.0,70.5859,70.6246,70.4405,70.5955,9500.0
2011-01-13 10:20:00,72.85,72.91,72.57,72.61,14300.0,70.5955,70.6537,70.3242,70.363,14300.0
2011-01-13 10:30:00,72.67,73.31,72.65,73.31,11300.0,70.4211,71.0413,70.4017,71.0413,11300.0
2011-01-13 10:40:00,73.29,73.29,72.93,73.12,8800.0,71.0219,71.0219,70.6731,70.8572,8800.0
2011-01-13 10:50:00,73.1,73.58,73.1,73.58,4700.0,70.8378,71.303,70.8378,71.303,4700.0
2011-01-13 11:00:00,73.53,73.53,73.22,73.34,10000.0,71.2545,71.2545,70.9541,71.0704,10000.0
2011-01-13 11:10:00,73.34,73.65,73.31,73.55,4400.0,71.0704,71.3708,71.0413,71.2739,4400.0
2011-01-13 11:20:00,73.52,73.67,73.45,73.63,5100.0,71.2448,71.3902,71.177,71.3514,5100.0
2011-01-13 11:30:00,73.69,73.93,73.69,73.81,5100.0,71.4096,71.6421,71.4096,71.5258,5100.0
2011-01-13 11:40:00,73.78,73.91,73.7,73.8,6600.0,71.4968,71.6227,71.4192,71.5161,6600.0
2011-01-13 11:50:00,73.8,73.9,73.71,73.86,2800.0,71.5161,71.6131,71.4289,71.5743,2800.0
2011-01-13 12:00:00,73.89,73.99,73.89,73.97,3600.0,71.6034,71.7003,71.6034,71.6809,3600.0
2011-01-13 12:10:00,73.95,73.97,73.91,73.91,2800.0,71.6615,71.6809,71.6227,71.6227,2800.0
2011-01-13 12:20:00,73.84,73.91,73.82,73.88,1900.0,71.5549,71.6227,71.5355,71.5937,1900.0
2011-01-13 12:30:00,73.91,73.91,73.75,73.82,2700.0,71.6227,71.6227,71.4677,71.5355,2700.0
2011-01-13 12:40:00,73.81,73.85,73.68,73.71,2200.0,71.5258,71.5646,71.3999,71.4289,2200.0
2011-01-13 12:50:00,73.72,73.74,73.65,73.68,3000.0,71.4386,71.458,71.3708,71.3999,3000.0
2011-01-13 13:00:00,73.66,73.7,73.59,73.7,2800.0,71.3805,71.4192,71.3126,71.4192,2800.0
2011-01-13 13:10:00,73.66,73.73,73.63,73.63,3100.0,71.3805,71.4483,71.3514,71.3514,3100.0
2011-01-13 13:20:00,73.69,73.69,73.55,73.55,2000.0,71.4096,71.4096,71.2739,71.2739,2000.0
2011-01-13 13:30:00,73.53,73.56,73.5,73.53,3200.0,71.2545,71.2836,71.2254,71.2545,3200.0
2011-01-13 13:40:00,73.52,73.53,73.23,73.29,12200.0,71.2448,71.2545,70.9638,71.0219,12200.0
2011-01-13 13:50:00,73.31,73.35,73.24,73.26,5200.0,71.0413,71.0801,70.9735,70.9929,5200.0
2011-01-13 14:00:00,73.29,73.41,73.29,73.35,3600.0,71.0219,71.1382,71.0219,71.0801,3600.0
2011-01-13 14:10:00,73.35,73.35,73.02,73.14,4000.0,71.0801,71.0801,70.7603,70.8766,4000.0
2011-01-13 14:20:00,73.11,73.17,73.11,73.12,2100.0,70.8475,70.9056,70.8475,70.8572,2100.0
2011-01-13 14:30:00,73.12,73.24,73.12,73.22,3900.0,70.8572,70.9735,70.8572,70.9541,3900.0
2011-01-13 14:40:00,73.19,73.25,72.91,72.92,9700.0,70.925,70.9832,70.6537,70.6634,9700.0
2011-01-13 14:50:00,72.93,72.99,72.82,72.94,6900.0,70.6731,70.7312,70.5665,70.6828,6900.0
2011-01-13 15:00:00,72.94,73.2,72.9,73.11,10900.0,70.6828,70.9347,70.644,70.8475,10900.0
2011-01-13 15:10:00,73.11,73.2,73.0,73.02,7200.0,70.8475,70.9347,70.7409,70.7603,7200.0
2011-01-13 15:20:00,73.03,73.08,72.89,72.9,10100.0,70.77,70.8184,70.6343,70.644,10100.0
2011-01-13 15:30:00,72.88,72.95,72.72,72.95,9600.0,70.6246,70.6925,70.4696,70.6925,9600.0
2011-01-13 15:40:00,72.94,73.16,72.9,73.15,11300.0,70.6828,70.896,70.644,70.8863,11300.0
2011-01-13 15:50:00,73.13,73.35,73.1,73.35,20300.0,70.8669,71.0801,70.8378,71.0801,20300.0
2011-01-14 09:30:00,73.53,73.99,72.42,72.42,21400.0,71.2545,71.7003,70.1789,70.1789,21400.0
2011-01-14 09:40:00,72.45,73.1,72.14,73.1,20300.0,70.2079,70.8378,69.9075,70.8378,20300.0
2011-01-14 09:50:00,73.28,73.9,73.1,73.9,17200.0,71.0122,71.6131,70.8378,71.6131,17200.0
2011-01-14 10:00:00,73.9,73.9,73.54,73.81,13100.0,71.6131,71.6131,71.2642,71.5258,13100.0
2011-01-14 10:10:00,73.87,74.32,73.86,73.86,13300.0,71.584,72.0201,71.5743,71.5743,13300.0
2011-01-14 10:20:00,73.83,74.13,73.69,73.69,5500.0,71.5452,71.8359,71.4096,71.4096,5500.0
2011-01-14 10:30:00,73.53,73.69,73.53,73.6,8600.0,71.2545,71.4096,71.2545,71.3223,8600.0
2011-01-14 10:40:00,73.6,73.66,73.55,73.61,7300.0,71.3223,71.3805,71.2739,71.332,7300.0
2011-01-14 10:50:00,73.64,73.64,73.48,73.64,2000.0,71.3611,71.3611,71.2061,71.3611,2000.0
2011-01-14 11:00:00,73.55,74.04,73.55,74.03,9100.0,71.2739,71.7487,71.2739,71.739,9100.0
2011-01-14 11:10:00,74.08,74.12,73.87,73.94,4600.0,71.7875,71.8262,71.584,71.6518,4600.0
2011-01-14 11:20:00,73.86,73.86,73.51,73.63,5100.0,71.5743,71.5743,71.2351,71.3514,5100.0
2011-01-14 11:30:00,73.58,73.7,73.55,73.56,4300.0,71.303,71.4192,71.2739,71.2836,4300.0
2011-01-14 11:40:00,73.56,73.6,73.4,73.47,8600.0,71.2836,71.3223,71.1285,71.1964,8600.0
2011-01-14 11:50:00,73.4,73.4,73.18,73.3,3800.0,71.1285,71.1285,70.9153,71.0316,3800.0
2011-01-14 12:00:00,73.32,73.7,73.32,73.65,11000.0,71.051,71.4192,71.051,71.3708,11000.0
2011-01-14 12:10:00,73.7,73.86,73.67,73.73,5000.0,71.4192,71.5743,71.3902,71.4483,5000.0
2011-01-14 12:20:00,73.74,73.94,73.74,73.89,3700.0,71.458,71.6518,71.458,71.6034,3700.0
2011-01-14 12:30:00,73.9,74.0,73.86,73.9,2500.0,71.6131,71.71,71.5743,71.6131,2500.0
2011-01-14 12:40:00,73.9,73.97,73.8,73.97,4800.0,71.6131,71.6809,71.5161,71.6809,4800.0
2011-01-14 12:50:00,73.94,74.0,73.9,73.99,4600.0,71.6518,71.71,71.6131,71.7003,4600.0
2011-01-14 13:00:00,73.98,74.07,73.98,74.05,4300.0,71.6906,71.7778,71.6906,71.7584,4300.0
2011-01-14 13:10:00,74.04,74.2,74.03,74.2,11600.0,71.7487,71.9038,71.739,71.9038,11600.0
2011-01-14 13:20:00,74.22,74.32,74.2,74.32,9500.0,71.9232,72.0201,71.9038,72.0201,9500.0
2011-01-14 13:30:00,74.3,74.59,74.3,74.59,10000.0,72.0007,72.2817,72.0007,72.2817,10000.0
2011-01-14 13:40:00,74.6,74.71,74.6,74.67,6100.0,72.2914,72.398,72.2914,72.3592,6100.0
2011-01-14 13:50:00,74.65,74.99,74.65,74.98,12600.0,72.3398,72.6693,72.3398,72.6596,12600.0
2011-01-14 14:00:00,74.94,74.94,74.67,74.68,5100.0,72.6209,72.6209,72.3592,72.3689,5100.0
2011-01-14 14:10:00,74.7,74.7,74.47,74.56,4800.0,72.3883,72.3883,72.1654,72.2526,4800.0
2011-01-14 14:20:00,74.53,74.72,74.53,74.71,5200.0,72.2236,72.4077,72.2236,72.398,5200.0
2011-01-14 14:30:00,74.68,74.79,74.68,74.73,6500.0,72.3689,72.4755,72.3689,72.4174,6500.0
2011-01-14 14:40:00,74.73,74.85,74.66,74.81,9100.0,72.4174,72.5337,72.3495,72.4949,9100.0
2011-01-14 14:50:00,74.88,74.89,74.72,74.8,7700.0,72.5627,72.5724,72.4077,72.4852,7700.0
2011-01-14 15:00:00,74.8,75.25,74.8,75.23,28900.0,72.4852,72.9213,72.4852,72.9019,28900.0
2011-01-14 15:10:00,75.2,75.57,75.2,75.5,35400.0,72.8728,73.2314,72.8728,73.1635,35400.0
2011-01-14 15:20:00,75.44,75.56,75.27,75.27,14800.0,73.1054,73.2217,72.9407,72.9407,14800.0
2011-01-14 15:30:00,75.29,75.44,75.0,75.07,32200.0,72.96,73.1054,72.679,72.7468,32200.0
2011-01-14 15:40:00,75.07,75.14,74.95,75.12,31600.0,72.7468,72.8147,72.6306,72.7953,31600.0
2011-01-14 15:50:00,75.08,75.31,75.02,75.2,30800.0,72.7565,72.9794,72.6984,72.8728,30800.0
2011-01-18 09:30:00,75.25,76.68,75.2,76.68,54400.0,72.9213,74.307,72.8728,74.307,54400.0
2011-01-18 09:40:00,76.68,77.4,76.57,77.32,86600.0,74.307,75.0047,74.2004,74.9272,86600.0
2011-01-18 09:50:00,77.32,77.32,76.85,77.3,39900.0,74.9272,74.9272,74.4718,74.9078,39900.0
2011-01-18 10:00:00,77.22,77.91,76.92,77.91,41700.0,74.8303,75.499,74.5396,75.499,41700.0
2011-01-18 10:10:00,77.87,78.8,77.77,78.7,76600.0,75.4602,76.3614,75.3633,76.2645,76600.0
2011-01-18 10:20:00,78.7,79.37,78.65,78.95,62300.0,76.2645,76.9138,76.2161,76.5068,62300.0
2011-01-18 10:30:00,78.94,79.12,78.1,78.33,55600.0,76.4971,76.6715,75.6831,75.906,55600.0
2011-01-18 10:40:00,78.27,78.33,77.9,78.0,37700.0,75.8478,75.906,75.4893,75.5862,37700.0
2011-01-18 10:50:00,78.0,78.58,78.0,78.53,21200.0,75.5862,76.1482,75.5862,76.0998,21200.0
2011-01-18 11:00:00,78.55,78.64,78.32,78.36,41500.0,76.1192,76.2064,75.8963,75.935,41500.0
2011-01-18 11:10:00,78.37,78.37,78.1,78.22,20900.0,75.9447,75.9447,75.6831,75.7994,20900.0
2011-01-18 11:20:00,78.21,78.49,78.21,78.48,18700.0,75.7897,76.061,75.7897,76.0513,18700.0
2011-01-18 11:30:00,78.47,78.57,78.4,78.56,18000.0,76.0416,76.1385,75.9738,76.1288,18000.0
2011-01-18 11:40:00,78.55,78.64,78.25,78.3,58200.0,76.1192,76.2064,75.8284,75.8769,58200.0
2011-01-18 11:50:00,78.32,78.37,78.14,78.14,29700.0,75.8963,75.9447,75.7218,75.7218,29700.0
2011-01-18 12:00:00,78.14,78.17,77.84,78.0,24500.0,75.7218,75.7509,75.4311,75.5862,24500.0
2011-01-18 12:10:00,78.0,78.32,77.92,78.21,29100.0,75.5862,75.8963,75.5086,75.7897,29100.0
2011-01-18 12:20:00,78.22,78.31,78.19,78.25,12800.0,75.7994,75.8866,75.7703,75.8284,12800.0
2011-01-18 12:30:00,78.23,78.28,77.92,77.92,39300.0,75.8091,75.8575,75.5086,75.5086,39300.0
2011-01-18 12:40:00,77.91,78.0,77.84,77.86,6400.0,75.499,75.5862,75.4311,75.4505,6400.0
2011-01-18 12:50:00,77.85,78.13,77.43,78.06,45200.0,75.4408,75.7122,75.0338,75.6443,45200.0
2011-01-18 13:00:00,78.01,78.02,77.61,77.98,14300.0,75.5959,75.6056,75.2082,75.5668,14300.0
2011-01-18 13:10:00,77.91,78.27,77.91,78.0,14400.0,75.499,75.8478,75.499,75.5862,14400.0
2011-01-18 13:20:00,77.97,78.36,77.97,78.25,19400.0,75.5571,75.935,75.5571,75.8284,19400.0
2011-01-18 13:30:00,78.23,78.23,77.84,78.02,10600.0,75.8091,75.8091,75.4311,75.6056,10600.0
2011-01-18 13:40:00,78.03,78.03,77.74,77.76,4100.0,75.6152,75.6152,75.3342,75.3536,4100.0
2011-01-18 13:50:00,77.68,77.88,77.48,77.51,10800.0,75.2761,75.4699,75.0823,75.1113,10800.0
2011-01-18 14:00:00,77.58,78.0,77.51,78.0,6900.0,75.1792,75.5862,75.1113,75.5862,6900.0
2011-01-18 14:10:00,77.88,77.94,77.71,77.8,13300.0,75.4699,75.528,75.3051,75.3924,13300.0
2011-01-18 14:20:00,77.8,77.83,77.23,77.29,23800.0,75.3924,75.4214,74.84,74.8981,23800.0
2011-01-18 14:30:00,77.31,77.33,76.81,77.24,22600.0,74.9175,74.9369,74.433,74.8497,22600.0
2011-01-18 14:40:00,77.15,77.35,77.0,77.25,6800.0,74.7625,74.9563,74.6171,74.8594,6800.0
2011-01-18 14:50:00,77.29,77.66,77.2,77.52,29100.0,74.8981,75.2567,74.8109,75.121,29100.0
2011-01-18 15:00:00,77.55,77.61,77.4,77.5,13800.0,75.1501,75.2082,75.0047,75.1016,13800.0
2011-01-18 15:10:00,77.44,77.54,77.12,77.13,50000.0,75.0435,75.1404,74.7334,74.7431,50000.0
2011-01-18 15:20:00,77.16,77.31,77.0,77.02,26700.0,74.7722,74.9175,74.6171,74.6365,26700.0
2011-01-18 15:30:00,77.0,77.12,76.81,76.85,38100.0,74.6171,74.7334,74.433,74.4718,38100.0
2011-01-18 15:40:00,76.83,76.85,76.26,76.38,86600.0,74.4524,74.4718,73.9,74.0163,86600.0
2011-01-18 15:50:00,76.38,76.45,75.2,75.2,185000.0,74.0163,74.0841,72.8728,72.8728,185000.0
2011-01-19 09:30:00,75.51,75.53,73.75,74.09,44200.0,73.1732,73.1926,71.4677,71.7972,44200.0
2011-01-19 09:40:00,74.06,74.06,73.0,73.62,79000.0,71.7681,71.7681,70.7409,71.3417,79000.0
2011-01-19 09:50:00,73.63,73.67,73.14,73.39,75000.0,71.3514,71.3902,70.8766,71.1188,75000.0
2011-01-19 10:00:00,73.42,73.51,72.57,73.1,82100.0,71.1479,71.2351,70.3242,70.8378,82100.0
2011-01-19 10:10:00,73.1,73.72,73.1,73.45,12300.0,70.8378,71.4386,70.8378,71.177,12300.0
2011-01-19 10:20:00,73.45,73.68,73.2,73.4,27100.0,71.177,71.3999,70.9347,71.1285,27100.0
2011-01-19 10:30:00,73.42,73.52,73.29,73.36,7000.0,71.1479,71.2448,71.0219,71.0898,7000.0
2011-01-19 10:40:00,73.42,73.42,72.9,72.97,17000.0,71.1479,71.1479,70.644,70.7118,17000.0
2011-01-19 10:50:00,72.91,73.13,72.8,73.12,45600.0,70.6537,70.8669,70.5471,70.8572,45600.0
2011-01-19 11:00:00,73.13,73.13,72.7,72.81,33400.0,70.8669,70.8669,70.4502,70.5568,33400.0
2011-01-19 11:10:00,72.81,72.95,72.6,72.85,10900.0,70.5568,70.6925,70.3533,70.5955,10900.0
2011-01-19 11:20:00,72.9,72.9,72.73,72.78,7000.0,70.644,70.644,70.4793,70.5277,7000.0
2011-01-19 11:30:00,72.78,73.03,72.78,72.96,9800.0,70.5277,70.77,70.5277,70.7021,9800.0
2011-01-19 11:40:00,72.95,72.98,72.88,72.96,4100.0,70.6925,70.7215,70.6246,70.7021,4100.0
2011-01-19 11:50:00,73.0,73.2,72.97,73.17,21300.0,70.7409,70.9347,70.7118,70.9056,21300.0
2011-01-19 12:00:00,73.17,73.2,73.1,73.19,6900.0,70.9056,70.9347,70.8378,70.925,6900.0
2011-01-19 12:10:00,73.13,73.24,73.05,73.07,6900.0,70.8669,70.9735,70.7894,70.8087,6900.0
2011-01-19 12:20:00,73.15,73.23,73.12,73.21,7600.0,70.8863,70.9638,70.8572,70.9444,7600.0
2011-01-19 12:30:00,73.2,73.2,73.0,73.05,8600.0,70.9347,70.9347,70.7409,70.7894,8600.0
2011-01-19 12:40:00,73.04,73.05,72.88,73.02,14100.0,70.7797,70.7894,70.6246,70.7603,14100.0
2011-01-19 12:50:00,72.97,73.05,72.97,73.03,8200.0,70.7118,70.7894,70.7118,70.77,8200.0
2011-01-19 13:00:00,73.06,73.06,72.96,73.05,8200.0,70.799,70.799,70.7021,70.7894,8200.0
2011-01-19 13:10:00,73.05,73.23,73.05,73.12,6300.0,70.7894,70.9638,70.7894,70.8572,6300.0
2011-01-19 13:20:00,73.1,73.11,73.03,73.03,3100.0,70.8378,70.8475,70.77,70.77,3100.0
2011-01-19 13:30:00,73.06,73.12,73.01,73.06,4200.0,70.799,70.8572,70.7506,70.799,4200.0
2011-01-19 13:40:00,73.08,73.08,73.0,73.01,5900.0,70.8184,70.8184,70.7409,70.7506,5900.0
2011-01-19 13:50:00,73.02,73.17,72.99,73.17,4500.0,70.7603,70.9056,70.7312,70.9056,4500.0
2011-01-19 14:00:00,73.17,73.17,73.01,73.16,5400.0,70.9056,70.9056,70.7506,70.896,5400.0
2011-01-19 14:10:00,73.13,73.27,73.08,73.26,24900.0,70.8669,71.0026,70.8184,70.9929,24900.0
2011-01-19 14:20:00,73.22,73.26,72.92,72.97,12700.0,70.9541,70.9929,70.6634,70.7118,12700.0
2011-01-19 14:30:00,72.98,73.02,72.72,72.98,24000.0,70.7215,70.7603,70.4696,70.7215,24000.0
2011-01-19 14:40:00,72.95,73.0,72.92,72.92,3800.0,70.6925,70.7409,70.6634,70.6634,3800.0
2011-01-19 14:50:00,72.92,72.96,72.83,72.93,18400.0,70.6634,70.7021,70.5762,70.6731,18400.0
2011-01-19 15:00:00,72.93,73.02,72.88,72.9,6500.0,70.6731,70.7603,70.6246,70.644,6500.0
2011-01-19 15:10:00,72.86,72.95,72.77,72.89,51000.0,70.6052,70.6925,70.518,70.6343,51000.0
2011-01-19 15:20:00,72.84,72.97,72.84,72.97,16800.0,70.5859,70.7118,70.5859,70.7118,16800.0
2011-01-19 15:30:00,72.97,73.08,72.83,73.02,29700.0,70.7118,70.8184,70.5762,70.7603,29700.0
2011-01-19 15:40:00,73.01,73.37,72.9,73.29,41600.0,70.7506,71.0995,70.644,71.0219,41600.0
2011-01-19 15:50:00,73.34,73.39,72.92,73.13,88500.0,71.0704,71.1188,70.6634,70.8669,88500.0
2011-01-20 09:30:00,72.58,72.58,70.95,70.95,53400.0,70.3339,70.3339,68.7543,68.7543,53400.0
2011-01-20 09:40:00,70.95,71.27,70.56,70.85,53100.0,68.7543,69.0644,68.3764,68.6574,53100.0
2011-01-20 09:50:00,71.13,71.13,70.25,70.36,37900.0,68.9288,68.9288,68.076,68.1826,37900.0
2011-01-20 10:00:00,70.34,70.6,70.17,70.42,60500.0,68.1632,68.4152,67.9985,68.2407,60500.0
2011-01-20 10:10:00,70.41,71.1,70.41,70.69,20800.0,68.2311,68.8997,68.2311,68.5024,20800.0
2011-01-20 10:20:00,70.66,70.8,70.42,70.5,35600.0,68.4733,68.609,68.2407,68.3183,35600.0
2011-01-20 10:30:00,70.47,70.79,70.33,70.58,9500.0,68.2892,68.5993,68.1535,68.3958,9500.0
2011-01-20 10:40:00,70.52,70.56,70.06,70.13,22000.0,68.3377,68.3764,67.8919,67.9597,22000.0
2011-01-20 10:50:00,70.08,70.09,69.16,69.27,50000.0,67.9113,67.921,67.0197,67.1263,50000.0
2011-01-20 11:00:00,69.26,69.58,69.17,69.31,26600.0,67.1166,67.4267,67.0294,67.1651,26600.0
2011-01-20 11:10:00,69.34,69.76,69.26,69.7,12200.0,67.1942,67.6012,67.1166,67.543,12200.0
2011-01-20 11:20:00,69.74,69.91,69.57,69.57,17100.0,67.5818,67.7465,67.4171,67.4171,17100.0
2011-01-20 11:30:00,69.57,69.6,69.37,69.43,18900.0,67.4171,67.4461,67.2232,67.2814,18900.0
2011-01-20 11:40:00,69.45,69.96,69.45,69.96,14700.0,67.3008,67.795,67.3008,67.795,14700.0
2011-01-20 11:50:00,69.95,70.32,69.91,70.32,16100.0,67.7853,68.1438,67.7465,68.1438,16100.0
2011-01-20 12:00:00,70.26,70.53,70.19,70.53,5300.0,68.0857,68.3473,68.0179,68.3473,5300.0
2011-01-20 12:10:00,70.52,70.54,70.39,70.53,10800.0,68.3377,68.357,68.2117,68.3473,10800.0
2011-01-20 12:20:00,70.54,70.7,70.44,70.67,17900.0,68.357,68.5121,68.2601,68.483,17900.0
2011-01-20 12:30:00,70.69,70.7,70.29,70.4,38500.0,68.5024,68.5121,68.1148,68.2214,38500.0
2011-01-20 12:40:00,70.42,70.58,70.36,70.43,24500.0,68.2407,68.3958,68.1826,68.2504,24500.0
2011-01-20 12:50:00,70.42,70.5,70.38,70.4,13400.0,68.2407,68.3183,68.202,68.2214,13400.0
2011-01-20 13:00:00,70.45,70.45,70.29,70.42,7300.0,68.2698,68.2698,68.1148,68.2407,7300.0
2011-01-20 13:10:00,70.43,70.44,70.29,70.36,6900.0,68.2504,68.2601,68.1148,68.1826,6900.0
2011-01-20 13:20:00,70.32,70.37,69.96,70.35,15800.0,68.1438,68.1923,67.795,68.1729,15800.0
2011-01-20 13:30:00,70.36,70.49,70.29,70.38,21800.0,68.1826,68.3086,68.1148,68.202,21800.0
2011-01-20 13:40:00,70.38,70.44,70.32,70.34,4800.0,68.202,68.2601,68.1438,68.1632,4800.0
2011-01-20 13:50:00,70.32,70.44,70.3,70.44,11300.0,68.1438,68.2601,68.1245,68.2601,11300.0
2011-01-20 14:00:00,70.4,70.56,70.36,70.48,18000.0,68.2214,68.3764,68.1826,68.2989,18000.0
2011-01-20 14:10:00,70.41,70.67,70.41,70.5,25100.0,68.2311,68.483,68.2311,68.3183,25100.0
2011-01-20 14:20:00,70.53,70.53,70.27,70.38,16900.0,68.3473,68.3473,68.0954,68.202,16900.0
2011-01-20 14:30:00,70.4,70.5,70.35,70.45,34700.0,68.2214,68.3183,68.1729,68.2698,34700.0
2011-01-20 14:40:00,70.46,70.9,70.46,70.69,13600.0,68.2795,68.7059,68.2795,68.5024,13600.0
2011-01-20 14:50:00,70.71,70.93,70.56,70.68,13900.0,68.5218,68.735,68.3764,68.4927,13900.0
2011-01-20 15:00:00,70.68,70.75,70.55,70.69,10100.0,68.4927,68.5605,68.3667,68.5024,10100.0
2011-01-20 15:10:00,70.64,70.85,70.54,70.56,21700.0,68.4539,68.6574,68.357,68.3764,21700.0
2011-01-20 15:20:00,70.57,70.72,70.43,70.44,19800.0,68.3861,68.5315,68.2504,68.2601,19800.0
2011-01-20 15:30:00,70.46,70.64,70.35,70.47,18200.0,68.2795,68.4539,68.1729,68.2892,18200.0
2011-01-20 15:40:00,70.47,71.0,70.43,70.74,59300.0,68.2892,68.8028,68.2504,68.5508,59300.0
2011-01-20 15:50:00,70.74,70.96,70.74,70.94,41500.0,68.5508,68.764,68.5508,68.7447,41500.0
2011-01-21 09:30:00,71.41,71.87,71.22,71.59,18300.0,69.2001,69.6459,69.016,69.3745,18300.0
2011-01-21 09:40:00,71.59,71.9,71.52,71.75,6300.0,69.3745,69.6749,69.3067,69.5296,6300.0
2011-01-21 09:50:00,71.76,72.2,71.74,72.0,16800.0,69.5393,69.9657,69.5199,69.7719,16800.0
2011-01-21 10:00:00,72.0,72.01,71.67,71.79,5900.0,69.7719,69.7815,69.4521,69.5684,5900.0
2011-01-21 10:10:00,71.69,71.83,71.67,71.8,7700.0,69.4714,69.6071,69.4521,69.578,7700.0
2011-01-21 10:20:00,71.8,71.8,71.59,71.59,8800.0,69.578,69.578,69.3745,69.3745,8800.0
2011-01-21 10:30:00,71.57,71.67,71.18,71.39,12500.0,69.3552,69.4521,68.9772,69.1807,12500.0
2011-01-21 10:40:00,71.43,71.43,71.1,71.1,7900.0,69.2195,69.2195,68.8997,68.8997,7900.0
2011-01-21 10:50:00,71.03,71.03,70.75,70.85,12700.0,68.8319,68.8319,68.5605,68.6574,12700.0
2011-01-21 11:00:00,70.86,71.12,70.85,70.95,6900.0,68.6671,68.9191,68.6574,68.7543,6900.0
2011-01-21 11:10:00,70.96,71.0,70.49,70.75,10100.0,68.764,68.8028,68.3086,68.5605,10100.0
2011-01-21 11:20:00,70.7,71.24,70.62,71.11,13700.0,68.5121,69.0354,68.4346,68.9094,13700.0
2011-01-21 11:30:00,71.11,71.23,71.11,71.16,4400.0,68.9094,69.0257,68.9094,68.9578,4400.0
2011-01-21 11:40:00,71.07,71.12,70.8,71.03,13200.0,68.8706,68.9191,68.609,68.8319,13200.0
2011-01-21 11:50:00,71.03,71.5,71.01,71.42,19000.0,68.8319,69.2873,68.8125,69.2098,19000.0
2011-01-21 12:00:00,71.42,71.42,71.27,71.29,3100.0,69.2098,69.2098,69.0644,69.0838,3100.0
2011-01-21 12:10:00,71.28,71.39,71.28,71.37,5900.0,69.0741,69.1807,69.0741,69.1613,5900.0
2011-01-21 12:20:00,71.35,71.39,71.17,71.31,7600.0,69.142,69.1807,68.9675,69.1032,7600.0
2011-01-21 12:30:00,71.34,71.34,71.26,71.33,4900.0,69.1323,69.1323,69.0548,69.1226,4900.0
2011-01-21 12:40:00,71.26,71.26,71.18,71.2,9100.0,69.0548,69.0548,68.9772,68.9966,9100.0
2011-01-21 12:50:00,71.21,71.28,71.17,71.22,4800.0,69.0063,69.0741,68.9675,69.016,4800.0
2011-01-21 13:00:00,71.19,71.22,70.99,70.99,6400.0,68.9869,69.016,68.7931,68.7931,6400.0
2011-01-21 13:10:00,71.0,71.08,70.97,71.08,5500.0,68.8028,68.8803,68.7737,68.8803,5500.0
2011-01-21 13:20:00,71.08,71.29,71.08,71.28,12300.0,68.8803,69.0838,68.8803,69.0741,12300.0
2011-01-21 13:30:00,71.26,71.33,71.11,71.26,13000.0,69.0548,69.1226,68.9094,69.0548,13000.0
2011-01-21 13:40:00,71.28,71.31,71.09,71.15,3000.0,69.0741,69.1032,68.89,68.9482,3000.0
2011-01-21 13:50:00,71.08,71.1,70.96,70.99,6600.0,68.8803,68.8997,68.764,68.7931,6600.0
2011-01-21 14:00:00,70.99,70.99,70.76,70.92,10000.0,68.7931,68.7931,68.5702,68.7253,10000.0
2011-01-21 14:10:00,70.95,70.96,70.8,70.81,5700.0,68.7543,68.764,68.609,68.6187,5700.0
2011-01-21 14:20:00,70.79,70.87,70.77,70.78,4700.0,68.5993,68.6768,68.5799,68.5896,4700.0
2011-01-21 14:30:00,70.78,70.89,70.69,70.85,13400.0,68.5896,68.6962,68.5024,68.6574,13400.0
2011-01-21 14:40:00,70.82,70.82,70.66,70.69,10100.0,68.6284,68.6284,68.4733,68.5024,10100.0
2011-01-21 14:50:00,70.68,70.78,70.66,70.68,9700.0,68.4927,68.5896,68.4733,68.4927,9700.0
2011-01-21 15:00:00,70.69,70.7,70.59,70.63,7700.0,68.5024,68.5121,68.4055,68.4442,7700.0
2011-01-21 15:10:00,70.63,70.64,70.5,70.5,17200.0,68.4442,68.4539,68.3183,68.3183,17200.0
2011-01-21 15:20:00,70.49,70.52,70.38,70.48,17300.0,68.3086,68.3377,68.202,68.2989,17300.0
2011-01-21 15:30:00,70.48,70.51,70.36,70.38,23600.0,68.2989,68.328,68.1826,68.202,23600.0
2011-01-21 15:40:00,70.38,70.8,70.35,70.8,51000.0,68.202,68.609,68.1729,68.609,51000.0
2011-01-21 15:50:00,70.81,71.0,70.81,70.97,54000.0,68.6187,68.8028,68.6187,68.7737,54000.0
2011-01-24 09:30:00,70.89,70.99,70.46,70.91,13900.0,68.6962,68.7931,68.2795,68.7156,13900.0
2011-01-24 09:40:00,70.92,70.98,70.67,70.75,7000.0,68.7253,68.7834,68.483,68.5605,7000.0
2011-01-24 09:50:00,70.75,70.75,70.28,70.28,7200.0,68.5605,68.5605,68.1051,68.1051,7200.0
2011-01-24 10:00:00,70.19,70.5,70.04,70.5,17800.0,68.0179,68.3183,67.8725,68.3183,17800.0
2011-01-24 10:10:00,70.49,70.56,70.4,70.56,7700.0,68.3086,68.3764,68.2214,68.3764,7700.0
2011-01-24 10:20:00,70.56,70.7,70.54,70.67,21300.0,68.3764,68.5121,68.357,68.483,21300.0
2011-01-24 10:30:00,70.63,70.69,70.46,70.54,11000.0,68.4442,68.5024,68.2795,68.357,11000.0
2011-01-24 10:40:00,70.56,70.66,70.51,70.53,5100.0,68.3764,68.4733,68.328,68.3473,5100.0
2011-01-24 10:50:00,70.56,70.6,70.52,70.55,5600.0,68.3764,68.4152,68.3377,68.3667,5600.0
2011-01-24 11:00:00,70.55,70.83,70.49,70.82,8400.0,68.3667,68.6381,68.3086,68.6284,8400.0
2011-01-24 11:10:00,70.86,71.05,70.86,70.93,14200.0,68.6671,68.8513,68.6671,68.735,14200.0
2011-01-24 11:20:00,70.96,71.31,70.94,71.29,13700.0,68.764,69.1032,68.7447,69.0838,13700.0
2011-01-24 11:30:00,71.25,71.44,71.15,71.3,12500.0,69.0451,69.2292,68.9482,69.0935,12500.0
2011-01-24 11:40:00,71.3,71.35,71.25,71.35,1400.0,69.0935,69.142,69.0451,69.142,1400.0
2011-01-24 11:50:00,71.4,71.42,71.24,71.37,6200.0,69.1904,69.2098,69.0354,69.1613,6200.0
2011-01-24 12:00:00,71.34,71.58,71.34,71.51,3300.0,69.1323,69.3649,69.1323,69.297,3300.0
2011-01-24 12:10:00,71.46,71.5,71.33,71.33,3600.0,69.2486,69.2873,69.1226,69.1226,3600.0
2011-01-24 12:20:00,71.3,71.31,71.23,71.23,3100.0,69.0935,69.1032,69.0257,69.0257,3100.0
2011-01-24 12:30:00,71.27,71.28,71.22,71.25,3400.0,69.0644,69.0741,69.016,69.0451,3400.0
2011-01-24 12:40:00,71.19,71.33,71.19,71.31,1600.0,68.9869,69.1226,68.9869,69.1032,1600.0
2011-01-24 12:50:00,71.32,71.32,71.23,71.25,1800.0,69.1129,69.1129,69.0257,69.0451,1800.0
2011-01-24 13:00:00,71.27,71.3,71.2,71.3,3900.0,69.0644,69.0935,68.9966,69.0935,3900.0
2011-01-24 13:10:00,71.32,71.43,71.3,71.43,6000.0,69.1129,69.2195,69.0935,69.2195,6000.0
2011-01-24 13:20:00,71.42,71.66,71.42,71.66,7300.0,69.2098,69.4424,69.2098,69.4424,7300.0
2011-01-24 13:30:00,71.63,71.63,71.53,71.57,1100.0,69.4133,69.4133,69.3164,69.3552,1100.0
2011-01-24 13:40:00,71.52,71.58,71.52,71.54,1400.0,69.3067,69.3649,69.3067,69.3261,1400.0
2011-01-24 13:50:00,71.59,71.6,71.47,71.47,2400.0,69.3745,69.3842,69.2583,69.2583,2400.0
2011-01-24 14:00:00,71.43,71.47,71.31,71.45,4300.0,69.2195,69.2583,69.1032,69.2389,4300.0
2011-01-24 14:10:00,71.45,71.48,71.35,71.37,11100.0,69.2389,69.2679,69.142,69.1613,11100.0
2011-01-24 14:20:00,71.35,71.36,71.25,71.29,7500.0,69.142,69.1517,69.0451,69.0838,7500.0
2011-01-24 14:30:00,71.31,71.44,71.31,71.4,8800.0,69.1032,69.2292,69.1032,69.1904,8800.0
2011-01-24 14:40:00,71.4,71.4,71.26,71.4,4300.0,69.1904,69.1904,69.0548,69.1904,4300.0
2011-01-24 14:50:00,71.37,71.37,71.13,71.35,3400.0,69.1613,69.1613,68.9288,69.142,3400.0
2011-01-24 15:00:00,71.28,71.42,71.28,71.29,8000.0,69.0741,69.2098,69.0741,69.0838,8000.0
2011-01-24 15:10:00,71.35,71.39,71.2,71.29,5100.0,69.142,69.1807,68.9966,69.0838,5100.0
2011-01-24 15:20:00,71.21,71.25,70.92,70.92,12600.0,69.0063,69.0451,68.7253,68.7253,12600.0
2011-01-24 15:30:00,70.97,71.16,70.97,71.12,13000.0,68.7737,68.9578,68.7737,68.9191,13000.0
2011-01-24 15:40:00,71.12,71.13,70.97,71.12,13200.0,68.9191,68.9288,68.7737,68.9191,13200.0
2011-01-24 15:50:00,71.15,71.45,71.12,71.34,44900.0,68.9482,69.2389,68.9191,69.1323,44900.0
2011-01-25 09:30:00,71.13,71.27,70.42,70.46,8000.0,68.9288,69.0644,68.2407,68.2795,8000.0
2011-01-25 09:40:00,70.43,70.43,70.11,70.32,9400.0,68.2504,68.2504,67.9403,68.1438,9400.0
2011-01-25 09:50:00,70.32,70.37,69.73,70.02,21500.0,68.1438,68.1923,67.5721,67.8531,21500.0
2011-01-25 10:00:00,70.02,70.38,69.63,69.77,27500.0,67.8531,68.202,67.4752,67.6109,27500.0
2011-01-25 10:10:00,69.84,70.08,69.63,69.7,9100.0,67.6787,67.9113,67.4752,67.543,9100.0
2011-01-25 10:20:00,69.66,69.67,69.09,69.18,19700.0,67.5043,67.514,66.9519,67.0391,19700.0
2011-01-25 10:30:00,69.3,69.82,69.25,69.63,9100.0,67.1554,67.6593,67.107,67.4752,9100.0
2011-01-25 10:40:00,69.68,70.06,69.65,69.85,10100.0,67.5236,67.8919,67.4946,67.6884,10100.0
2011-01-25 10:50:00,69.75,70.1,69.73,69.93,6600.0,67.5915,67.9307,67.5721,67.7659,6600.0
2011-01-25 11:00:00,69.93,70.04,69.79,69.85,6700.0,67.7659,67.8725,67.6302,67.6884,6700.0
2011-01-25 11:10:00,69.85,69.86,69.25,69.44,14000.0,67.6884,67.6981,67.107,67.2911,14000.0
2011-01-25 11:20:00,69.46,69.47,69.31,69.4,10200.0,67.3105,67.3201,67.1651,67.2523,10200.0
2011-01-25 11:30:00,69.43,69.44,69.26,69.29,10200.0,67.2814,67.2911,67.1166,67.1457,10200.0
2011-01-25 11:40:00,69.32,69.32,68.74,68.74,21100.0,67.1748,67.1748,66.6127,66.6127,21100.0
2011-01-25 11:50:00,68.79,68.91,68.74,68.86,21200.0,66.6612,66.7775,66.6127,66.729,21200.0
2011-01-25 12:00:00,68.83,69.0,68.83,68.96,6500.0,66.7,66.8647,66.7,66.8259,6500.0
2011-01-25 12:10:00,68.98,69.48,68.97,69.32,8600.0,66.8453,67.3298,66.8356,67.1748,8600.0
2011-01-25 12:20:00,69.36,69.78,69.36,69.57,8300.0,67.2136,67.6206,67.2136,67.4171,8300.0
2011-01-25 12:30:00,69.61,69.69,69.31,69.46,7400.0,67.4558,67.5333,67.1651,67.3105,7400.0
2011-01-25 12:40:00,69.5,69.71,69.5,69.67,5000.0,67.3492,67.5527,67.3492,67.514,5000.0
2011-01-25 12:50:00,69.7,69.75,69.67,69.67,8700.0,67.543,67.5915,67.514,67.514,8700.0
2011-01-25 13:00:00,69.71,69.77,69.68,69.74,3500.0,67.5527,67.6109,67.5236,67.5818,3500.0
2011-01-25 13:10:00,69.76,69.76,69.66,69.67,3500.0,67.6012,67.6012,67.5043,67.514,3500.0
2011-01-25 13:20:00,69.74,69.79,69.65,69.73,4400.0,67.5818,67.6302,67.4946,67.5721,4400.0
2011-01-25 13:30:00,69.76,69.83,69.5,69.5,8100.0,67.6012,67.669,67.3492,67.3492,8100.0
2011-01-25 13:40:00,69.54,69.88,69.48,69.88,4400.0,67.388,67.7175,67.3298,67.7175,4400.0
2011-01-25 13:50:00,69.92,69.97,69.71,69.97,6300.0,67.7562,67.8047,67.5527,67.8047,6300.0
2011-01-25 14:00:00,70.01,70.02,69.62,69.62,3800.0,67.8434,67.8531,67.4655,67.4655,3800.0
2011-01-25 14:10:00,69.67,69.67,69.38,69.38,4700.0,67.514,67.514,67.2329,67.2329,4700.0
2011-01-25 14:20:00,69.37,69.45,69.18,69.18,7500.0,67.2232,67.3008,67.0391,67.0391,7500.0
2011-01-25 14:30:00,69.13,69.26,69.02,69.16,6700.0,66.9907,67.1166,66.8841,67.0197,6700.0
2011-01-25 14:40:00,69.16,69.26,69.11,69.11,6700.0,67.0197,67.1166,66.9713,66.9713,6700.0
2011-01-25 14:50:00,69.04,69.19,69.04,69.1,4600.0,66.9035,67.0488,66.9035,66.9616,4600.0
2011-01-25 15:00:00,69.09,69.23,69.05,69.15,13100.0,66.9519,67.0876,66.9131,67.0101,13100.0
2011-01-25 15:10:00,69.15,69.27,69.04,69.16,15900.0,67.0101,67.1263,66.9035,67.0197,15900.0
2011-01-25 15:20:00,69.16,69.28,69.08,69.28,17900.0,67.0197,67.136,66.9422,67.136,17900.0
2011-01-25 15:30:00,69.31,69.31,69.04,69.2,10700.0,67.1651,67.1651,66.9035,67.0585,10700.0
2011-01-25 15:40:00,69.18,69.4,69.06,69.21,20600.0,67.0391,67.2523,66.9228,67.0682,20600.0
2011-01-25 15:50:00,69.23,69.49,69.16,69.47,32700.0,67.0876,67.3395,67.0197,67.3201,32700.0
2011-01-26 09:30:00,69.49,69.62,68.82,68.87,19900.0,67.3395,67.4655,66.6903,66.7387,19900.0
2011-01-26 09:40:00,68.9,68.92,68.51,68.79,22600.0,66.7678,66.7872,66.3899,66.6612,22600.0
2011-01-26 09:50:00,68.78,68.9,68.62,68.73,13700.0,66.6515,66.7678,66.4965,66.603,13700.0
2011-01-26 10:00:00,68.78,69.48,68.78,69.48,15700.0,66.6515,67.3298,66.6515,67.3298,15700.0
2011-01-26 10:10:00,69.57,69.72,69.19,69.72,10400.0,67.4171,67.5624,67.0488,67.5624,10400.0
2011-01-26 10:20:00,69.62,69.84,69.54,69.61,11200.0,67.4655,67.6787,67.388,67.4558,11200.0
2011-01-26 10:30:00,69.72,69.78,69.42,69.59,14000.0,67.5624,67.6206,67.2717,67.4364,14000.0
2011-01-26 10:40:00,69.54,69.59,69.31,69.39,16700.0,67.388,67.4364,67.1651,67.2426,16700.0
2011-01-26 10:50:00,69.39,69.44,68.94,69.04,11100.0,67.2426,67.2911,66.8065,66.9035,11100.0
2011-01-26 11:00:00,69.09,69.55,69.09,69.46,7100.0,66.9519,67.3977,66.9519,67.3105,7100.0
2011-01-26 11:10:00,69.46,69.57,69.38,69.47,3500.0,67.3105,67.4171,67.2329,67.3201,3500.0
2011-01-26 11:20:00,69.49,69.85,69.31,69.31,12100.0,67.3395,67.6884,67.1651,67.1651,12100.0
2011-01-26 11:30:00,69.25,69.42,69.15,69.15,3200.0,67.107,67.2717,67.0101,67.0101,3200.0
2011-01-26 11:40:00,69.13,69.47,69.13,69.46,2500.0,66.9907,67.3201,66.9907,67.3105,2500.0
2011-01-26 11:50:00,69.46,69.46,69.2,69.22,3700.0,67.3105,67.3105,67.0585,67.0779,3700.0
2011-01-26 12:00:00,69.23,69.41,69.23,69.4,8200.0,67.0876,67.262,67.0876,67.2523,8200.0
2011-01-26 12:10:00,69.38,69.38,69.11,69.11,6900.0,67.2329,67.2329,66.9713,66.9713,6900.0
2011-01-26 12:20:00,69.14,69.3,69.06,69.29,8600.0,67.0004,67.1554,66.9228,67.1457,8600.0
2011-01-26 12:30:00,69.31,69.31,69.07,69.09,11800.0,67.1651,67.1651,66.9325,66.9519,11800.0
2011-01-26 12:40:00,69.1,69.25,69.1,69.23,4100.0,66.9616,67.107,66.9616,67.0876,4100.0
2011-01-26 12:50:00,69.22,69.42,69.21,69.33,5200.0,67.0779,67.2717,67.0682,67.1845,5200.0
2011-01-26 13:00:00,69.32,69.33,69.16,69.22,5200.0,67.1748,67.1845,67.0197,67.0779,5200.0
2011-01-26 13:10:00,69.3,69.49,69.25,69.35,5400.0,67.1554,67.3395,67.107,67.2039,5400.0
2011-01-26 13:20:00,69.34,69.53,69.3,69.49,4700.0,67.1942,67.3783,67.1554,67.3395,4700.0
2011-01-26 13:30:00,69.51,69.51,69.19,69.28,11400.0,67.3589,67.3589,67.0488,67.136,11400.0
2011-01-26 13:40:00,69.38,69.8,69.38,69.8,28400.0,67.2329,67.6399,67.2329,67.6399,28400.0
2011-01-26 13:50:00,69.79,70.17,69.75,69.99,28400.0,67.6302,67.9985,67.5915,67.8241,28400.0
2011-01-26 14:00:00,69.96,70.3,69.82,70.0,33000.0,67.795,68.1245,67.6593,67.8337,33000.0
2011-01-26 14:10:00,70.03,70.15,69.97,70.08,11700.0,67.8628,67.9791,67.8047,67.9113,11700.0
2011-01-26 14:20:00,70.09,70.13,69.84,70.06,22000.0,67.921,67.9597,67.6787,67.8919,22000.0
2011-01-26 14:30:00,69.96,70.13,69.86,69.97,14700.0,67.795,67.9597,67.6981,67.8047,14700.0
2011-01-26 14:40:00,69.94,70.05,69.9,69.95,14900.0,67.7756,67.8822,67.7368,67.7853,14900.0
2011-01-26 14:50:00,69.94,70.24,69.92,70.0,21900.0,67.7756,68.0663,67.7562,67.8337,21900.0
2011-01-26 15:00:00,70.0,70.02,69.89,70.0,9800.0,67.8337,67.8531,67.7271,67.8337,9800.0
2011-01-26 15:10:00,69.98,70.17,69.95,70.06,8600.0,67.8144,67.9985,67.7853,67.8919,8600.0
2011-01-26 15:20:00,70.07,70.18,70.01,70.1,16700.0,67.9016,68.0082,67.8434,67.9307,16700.0
2011-01-26 15:30:00,70.11,70.25,70.0,70.06,21200.0,67.9403,68.076,67.8337,67.8919,21200.0
2011-01-26 15:40:00,70.02,70.22,69.98,70.11,23200.0,67.8531,68.0469,67.8144,67.9403,23200.0
2011-01-26 15:50:00,70.12,70.14,69.71,69.78,54000.0,67.95,67.9694,67.5527,67.6206,54000.0
2011-01-27 09:30:00,70.5,70.89,70.06,70.29,14600.0,68.3183,68.6962,67.8919,68.1148,14600.0
2011-01-27 09:40:00,70.39,70.62,70.18,70.39,29900.0,68.2117,68.4346,68.0082,68.2117,29900.0
2011-01-27 09:50:00,70.37,70.65,70.33,70.64,21300.0,68.1923,68.4636,68.1535,68.4539,21300.0
2011-01-27 10:00:00,70.65,70.77,70.4,70.5,23700.0,68.4636,68.5799,68.2214,68.3183,23700.0
2011-01-27 10:10:00,70.48,70.61,70.46,70.61,5700.0,68.2989,68.4249,68.2795,68.4249,5700.0
2011-01-27 10:20:00,70.61,70.61,70.24,70.4,20500.0,68.4249,68.4249,68.0663,68.2214,20500.0
2011-01-27 10:30:00,70.53,70.7,70.5,70.51,7400.0,68.3473,68.5121,68.3183,68.328,7400.0
2011-01-27 10:40:00,70.46,70.46,70.24,70.29,10800.0,68.2795,68.2795,68.0663,68.1148,10800.0
2011-01-27 10:50:00,70.29,70.44,70.29,70.33,5000.0,68.1148,68.2601,68.1148,68.1535,5000.0
2011-01-27 11:00:00,70.31,70.36,70.02,70.24,32400.0,68.1342,68.1826,67.8531,68.0663,32400.0
2011-01-27 11:10:00,70.24,70.3,70.17,70.29,14700.0,68.0663,68.1245,67.9985,68.1148,14700.0
2011-01-27 11:20:00,70.29,70.58,70.14,70.58,16500.0,68.1148,68.3958,67.9694,68.3958,16500.0
2011-01-27 11:30:00,70.47,70.49,70.39,70.44,12500.0,68.2892,68.3086,68.2117,68.2601,12500.0
2011-01-27 11:40:00,70.42,70.5,70.36,70.42,3100.0,68.2407,68.3183,68.1826,68.2407,3100.0
2011-01-27 11:50:00,70.42,70.5,70.36,70.5,7800.0,68.2407,68.3183,68.1826,68.3183,7800.0
2011-01-27 12:00:00,70.49,70.5,70.36,70.37,7700.0,68.3086,68.3183,68.1826,68.1923,7700.0
2011-01-27 12:10:00,70.47,70.53,70.35,70.53,5300.0,68.2892,68.3473,68.1729,68.3473,5300.0
2011-01-27 12:20:00,70.46,70.46,70.34,70.35,2700.0,68.2795,68.2795,68.1632,68.1729,2700.0
2011-01-27 12:30:00,70.32,70.51,70.26,70.51,7700.0,68.1438,68.328,68.0857,68.328,7700.0
2011-01-27 12:40:00,70.46,70.55,70.45,70.54,7200.0,68.2795,68.3667,68.2698,68.357,7200.0
2011-01-27 12:50:00,70.52,70.55,70.49,70.49,7600.0,68.3377,68.3667,68.3086,68.3086,7600.0
2011-01-27 13:00:00,70.5,70.5,70.36,70.38,4700.0,68.3183,68.3183,68.1826,68.202,4700.0
2011-01-27 13:10:00,70.35,70.4,70.31,70.34,10600.0,68.1729,68.2214,68.1342,68.1632,10600.0
2011-01-27 13:20:00,70.33,70.33,70.27,70.29,3500.0,68.1535,68.1535,68.0954,68.1148,3500.0
2011-01-27 13:30:00,70.29,70.29,70.02,70.02,8300.0,68.1148,68.1148,67.8531,67.8531,8300.0
2011-01-27 13:40:00,70.03,70.24,69.96,70.17,18600.0,67.8628,68.0663,67.795,67.9985,18600.0
2011-01-27 13:50:00,70.15,70.15,70.0,70.08,4400.0,67.9791,67.9791,67.8337,67.9113,4400.0
2011-01-27 14:00:00,70.08,70.15,69.99,70.07,6000.0,67.9113,67.9791,67.8241,67.9016,6000.0
2011-01-27 14:10:00,70.11,70.11,70.06,70.06,3200.0,67.9403,67.9403,67.8919,67.8919,3200.0
2011-01-27 14:20:00,70.05,70.05,69.96,69.96,8600.0,67.8822,67.8822,67.795,67.795,8600.0
2011-01-27 14:30:00,69.96,70.06,69.96,70.04,6400.0,67.795,67.8919,67.795,67.8725,6400.0
2011-01-27 14:40:00,70.03,70.15,70.02,70.11,7400.0,67.8628,67.9791,67.8531,67.9403,7400.0
2011-01-27 14:50:00,70.1,70.28,70.0,70.28,5800.0,67.9307,68.1051,67.8337,68.1051,5800.0
2011-01-27 15:00:00,70.27,70.27,70.04,70.16,6700.0,68.0954,68.0954,67.8725,67.9888,6700.0
2011-01-27 15:10:00,70.18,70.18,70.06,70.09,5200.0,68.0082,68.0082,67.8919,67.921,5200.0
2011-01-27 15:20:00,70.09,70.17,70.0,70.13,6200.0,67.921,67.9985,67.8337,67.9597,6200.0
2011-01-27 15:30:00,70.13,70.22,70.0,70.13,17000.0,67.9597,68.0469,67.8337,67.9597,17000.0
2011-01-27 15:40:00,70.1,70.29,70.05,70.14,16600.0,67.9307,68.1148,67.8822,67.9694,16600.0
2011-01-27 15:50:00,70.13,70.19,70.0,70.05,26200.0,67.9597,68.0179,67.8337,67.8822,26200.0
2011-01-28 09:30:00,69.52,70.79,69.52,70.22,25300.0,67.3686,68.5993,67.3686,68.0469,25300.0
2011-01-28 09:40:00,70.23,70.46,69.99,70.29,15100.0,68.0566,68.2795,67.8241,68.1148,15100.0
2011-01-28 09:50:00,70.16,70.2,70.0,70.1,4200.0,67.9888,68.0276,67.8337,67.9307,4200.0
2011-01-28 10:00:00,70.06,70.2,69.82,70.2,11600.0,67.8919,68.0276,67.6593,68.0276,11600.0
2011-01-28 10:10:00,70.2,70.2,69.93,70.03,7400.0,68.0276,68.0276,67.7659,67.8628,7400.0
2011-01-28 10:20:00,70.03,70.1,69.78,69.98,25900.0,67.8628,67.9307,67.6206,67.8144,25900.0
2011-01-28 10:30:00,70.0,70.08,69.81,69.9,29800.0,67.8337,67.9113,67.6496,67.7368,29800.0
2011-01-28 10:40:00,69.92,70.0,69.56,69.71,10300.0,67.7562,67.8337,67.4074,67.5527,10300.0
2011-01-28 10:50:00,69.75,69.76,69.17,69.2,11000.0,67.5915,67.6012,67.0294,67.0585,11000.0
2011-01-28 11:00:00,69.22,69.54,68.64,68.74,61000.0,67.0779,67.388,66.5158,66.6127,61000.0
2011-01-28 11:10:00,68.84,69.01,68.78,68.97,8500.0,66.7096,66.8744,66.6515,66.8356,8500.0
2011-01-28 11:20:00,69.19,69.19,68.76,68.76,6400.0,67.0488,67.0488,66.6321,66.6321,6400.0
2011-01-28 11:30:00,68.75,68.76,67.4,67.71,58200.0,66.6224,66.6321,65.3142,65.6146,58200.0
2011-01-28 11:40:00,67.72,68.05,67.47,67.67,25700.0,65.6243,65.9441,65.382,65.5759,25700.0
2011-01-28 11:50:00,67.67,67.84,67.5,67.65,26800.0,65.5759,65.7406,65.4111,65.5565,26800.0
2011-01-28 12:00:00,67.73,67.74,67.16,67.59,24700.0,65.634,65.6437,65.0816,65.4983,24700.0
2011-01-28 12:10:00,67.51,68.26,67.51,68.13,41600.0,65.4208,66.1476,65.4208,66.0216,41600.0
2011-01-28 12:20:00,68.12,68.32,67.86,67.86,15000.0,66.0119,66.2057,65.76,65.76,15000.0
2011-01-28 12:30:00,67.92,67.98,67.74,67.88,10600.0,65.8181,65.8763,65.6437,65.7794,10600.0
2011-01-28 12:40:00,67.85,68.19,67.82,67.91,6400.0,65.7503,66.0798,65.7212,65.8084,6400.0
2011-01-28 12:50:00,67.87,68.01,67.82,67.99,12600.0,65.7697,65.9053,65.7212,65.8859,12600.0
2011-01-28 13:00:00,68.03,68.04,67.48,67.53,24400.0,65.9247,65.9344,65.3917,65.4402,24400.0
2011-01-28 13:10:00,67.6,67.69,67.46,67.55,25800.0,65.508,65.5952,65.3723,65.4596,25800.0
2011-01-28 13:20:00,67.6,67.61,67.4,67.57,11200.0,65.508,65.5177,65.3142,65.4789,11200.0
2011-01-28 13:30:00,67.57,67.74,67.41,67.41,21700.0,65.4789,65.6437,65.3239,65.3239,21700.0
2011-01-28 13:40:00,67.41,67.63,67.41,67.51,4000.0,65.3239,65.5371,65.3239,65.4208,4000.0
2011-01-28 13:50:00,67.55,67.83,67.55,67.78,5500.0,65.4596,65.7309,65.4596,65.6824,5500.0
2011-01-28 14:00:00,67.78,67.92,67.59,67.8,17700.0,65.6824,65.8181,65.4983,65.7018,17700.0
2011-01-28 14:10:00,67.77,67.85,67.69,67.83,7600.0,65.6728,65.7503,65.5952,65.7309,7600.0
2011-01-28 14:20:00,67.81,67.87,67.69,67.77,11100.0,65.7115,65.7697,65.5952,65.6728,11100.0
2011-01-28 14:30:00,67.75,67.94,67.66,67.71,28700.0,65.6534,65.8375,65.5662,65.6146,28700.0
2011-01-28 14:40:00,67.74,67.93,67.74,67.91,11400.0,65.6437,65.8278,65.6437,65.8084,11400.0
2011-01-28 14:50:00,67.92,67.94,67.74,67.82,12300.0,65.8181,65.8375,65.6437,65.7212,12300.0
2011-01-28 15:00:00,67.74,67.86,67.68,67.78,14700.0,65.6437,65.76,65.5855,65.6824,14700.0
2011-01-28 15:10:00,67.74,67.8,67.67,67.73,10800.0,65.6437,65.7018,65.5759,65.634,10800.0
2011-01-28 15:20:00,67.76,67.79,67.44,67.47,31800.0,65.6631,65.6921,65.353,65.382,31800.0
2011-01-28 15:30:00,67.47,67.48,67.33,67.36,41100.0,65.382,65.3917,65.2464,65.2754,41100.0
2011-01-28 15:40:00,67.35,67.36,67.1,67.13,41200.0,65.2658,65.2754,65.0235,65.0526,41200.0
2011-01-28 15:50:00,67.16,67.2,67.09,67.1,70200.0,65.0816,65.1204,65.0138,65.0235,70200.0
2011-01-31 09:30:00,68.7,68.7,67.05,67.18,24500.0,66.574,66.574,64.975,65.101,24500.0
2011-01-31 09:40:00,67.15,67.43,67.1,67.15,17500.0,65.0719,65.3433,65.0235,65.0719,17500.0
2011-01-31 09:50:00,67.18,67.54,67.11,67.29,6700.0,65.101,65.4499,65.0332,65.2076,6700.0
2011-01-31 10:00:00,67.18,67.42,67.16,67.3,7300.0,65.101,65.3336,65.0816,65.2173,7300.0
2011-01-31 10:10:00,67.29,67.29,67.1,67.18,10600.0,65.2076,65.2076,65.0235,65.101,10600.0
2011-01-31 10:20:00,67.15,67.33,67.15,67.26,6100.0,65.0719,65.2464,65.0719,65.1785,6100.0
2011-01-31 10:30:00,67.25,67.33,67.13,67.2,19700.0,65.1688,65.2464,65.0526,65.1204,19700.0
2011-01-31 10:40:00,67.2,67.24,67.06,67.16,12500.0,65.1204,65.1592,64.9847,65.0816,12500.0
2011-01-31 10:50:00,67.14,67.38,67.13,67.28,10200.0,65.0623,65.2948,65.0526,65.1979,10200.0
2011-01-31 11:00:00,67.31,67.38,67.27,67.27,11000.0,65.227,65.2948,65.1882,65.1882,11000.0
2011-01-31 11:10:00,67.26,67.45,67.26,67.41,9700.0,65.1785,65.3627,65.1785,65.3239,9700.0
2011-01-31 11:20:00,67.47,67.88,67.45,67.85,11500.0,65.382,65.7794,65.3627,65.7503,11500.0
2011-01-31 11:30:00,67.8,67.82,67.67,67.71,10500.0,65.7018,65.7212,65.5759,65.6146,10500.0
2011-01-31 11:40:00,67.7,67.75,67.6,67.64,7100.0,65.6049,65.6534,65.508,65.5468,7100.0
2011-01-31 11:50:00,67.74,67.78,67.69,67.71,4700.0,65.6437,65.6824,65.5952,65.6146,4700.0
2011-01-31 12:00:00,67.71,67.84,67.66,67.77,25100.0,65.6146,65.7406,65.5662,65.6728,25100.0
2011-01-31 12:10:00,67.74,67.97,67.74,67.95,19900.0,65.6437,65.8666,65.6437,65.8472,19900.0
2011-01-31 12:20:00,67.97,68.02,67.89,68.02,13300.0,65.8666,65.915,65.789,65.915,13300.0
2011-01-31 12:30:00,68.0,68.03,67.85,67.85,12300.0,65.8956,65.9247,65.7503,65.7503,12300.0
2011-01-31 12:40:00,67.84,67.85,67.68,67.83,8000.0,65.7406,65.7503,65.5855,65.7309,8000.0
2011-01-31 12:50:00,67.79,68.14,67.78,68.07,6600.0,65.6921,66.0313,65.6824,65.9635,6600.0
2011-01-31 13:00:00,68.07,68.2,68.06,68.11,7900.0,65.9635,66.0894,65.9538,66.0022,7900.0
2011-01-31 13:10:00,68.11,68.18,68.05,68.05,9000.0,66.0022,66.0701,65.9441,65.9441,9000.0
2011-01-31 13:20:00,68.03,68.13,67.95,67.95,8900.0,65.9247,66.0216,65.8472,65.8472,8900.0
2011-01-31 13:30:00,68.01,68.01,67.58,67.66,18900.0,65.9053,65.9053,65.4886,65.5662,18900.0
2011-01-31 13:40:00,67.76,67.76,67.5,67.61,10200.0,65.6631,65.6631,65.4111,65.5177,10200.0
2011-01-31 13:50:00,67.65,67.65,67.46,67.58,7500.0,65.5565,65.5565,65.3723,65.4886,7500.0
2011-01-31 14:00:00,67.59,67.84,67.57,67.62,10600.0,65.4983,65.7406,65.4789,65.5274,10600.0
2011-01-31 14:10:00,67.62,67.62,67.28,67.45,17800.0,65.5274,65.5274,65.1979,65.3627,17800.0
2011-01-31 14:20:00,67.45,67.7,67.35,67.6,13700.0,65.3627,65.6049,65.2658,65.508,13700.0
2011-01-31 14:30:00,67.51,67.58,67.17,67.26,14400.0,65.4208,65.4886,65.0913,65.1785,14400.0
2011-01-31 14:40:00,67.28,67.43,67.25,67.28,8400.0,65.1979,65.3433,65.1688,65.1979,8400.0
2011-01-31 14:50:00,67.25,67.44,67.1,67.14,26500.0,65.1688,65.353,65.0235,65.0623,26500.0
2011-01-31 15:00:00,67.11,67.33,67.1,67.3,20800.0,65.0332,65.2464,65.0235,65.2173,20800.0
2011-01-31 15:10:00,67.3,67.54,67.29,67.53,12300.0,65.2173,65.4499,65.2076,65.4402,12300.0
2011-01-31 15:20:00,67.48,67.59,67.4,67.52,11600.0,65.3917,65.4983,65.3142,65.4305,11600.0
2011-01-31 15:30:00,67.51,67.59,67.41,67.47,20000.0,65.4208,65.4983,65.3239,65.382,20000.0
2011-01-31 15:40:00,67.47,67.7,67.47,67.62,14500.0,65.382,65.6049,65.382,65.5274,14500.0
2011-01-31 15:50:00,67.65,67.81,67.56,67.74,40000.0,65.5565,65.7115,65.4693,65.6437,40000.0
2011-02-01 09:30:00,68.62,69.12,68.0,69.07,15600.0,66.4965,66.981,65.8956,66.9325,15600.0
2011-02-01 09:40:00,69.01,69.04,68.5,68.55,4800.0,66.8744,66.9035,66.3802,66.4286,4800.0
2011-02-01 09:50:00,68.44,68.6,68.34,68.5,4400.0,66.322,66.4771,66.2251,66.3802,4400.0
2011-02-01 10:00:00,68.6,68.81,68.52,68.52,6700.0,66.4771,66.6806,66.3995,66.3995,6700.0
2011-02-01 10:10:00,68.59,68.62,68.41,68.5,7800.0,66.4674,66.4965,66.293,66.3802,7800.0
2011-02-01 10:20:00,68.59,68.78,68.58,68.78,7500.0,66.4674,66.6515,66.4577,66.6515,7500.0
2011-02-01 10:30:00,68.74,68.77,68.63,68.69,5800.0,66.6127,66.6418,66.5061,66.5643,5800.0
2011-02-01 10:40:00,68.69,68.9,68.57,68.72,14500.0,66.5643,66.7678,66.448,66.5934,14500.0
2011-02-01 10:50:00,68.72,69.35,68.72,69.35,20300.0,66.5934,67.2039,66.5934,67.2039,20300.0
2011-02-01 11:00:00,69.36,69.72,69.36,69.65,36500.0,67.2136,67.5624,67.2136,67.4946,36500.0
2011-02-01 11:10:00,69.65,69.69,69.25,69.33,19700.0,67.4946,67.5333,67.107,67.1845,19700.0
2011-02-01 11:20:00,69.34,69.47,69.17,69.47,5100.0,67.1942,67.3201,67.0294,67.3201,5100.0
2011-02-01 11:30:00,69.48,69.5,69.26,69.41,5200.0,67.3298,67.3492,67.1166,67.262,5200.0
2011-02-01 11:40:00,69.44,69.54,69.43,69.54,1300.0,67.2911,67.388,67.2814,67.388,1300.0
2011-02-01 11:50:00,69.43,69.52,69.39,69.39,3200.0,67.2814,67.3686,67.2426,67.2426,3200.0
2011-02-01 12:00:00,69.44,69.53,69.36,69.53,8200.0,67.2911,67.3783,67.2136,67.3783,8200.0
2011-02-01 12:10:00,69.51,69.66,69.44,69.62,6800.0,67.3589,67.5043,67.2911,67.4655,6800.0
2011-02-01 12:20:00,69.7,69.9,69.67,69.81,15000.0,67.543,67.7368,67.514,67.6496,15000.0
2011-02-01 12:30:00,69.81,69.85,69.6,69.83,6100.0,67.6496,67.6884,67.4461,67.669,6100.0
2011-02-01 12:40:00,69.8,69.98,69.8,69.89,5200.0,67.6399,67.8144,67.6399,67.7271,5200.0
2011-02-01 12:50:00,69.9,69.93,69.7,69.83,3600.0,67.7368,67.7659,67.543,67.669,3600.0
2011-02-01 13:00:00,69.88,69.9,69.53,69.71,6900.0,67.7175,67.7368,67.3783,67.5527,6900.0
2011-02-01 13:10:00,69.75,69.75,69.36,69.41,34600.0,67.5915,67.5915,67.2136,67.262,34600.0
2011-02-01 13:20:00,69.41,69.46,69.4,69.43,3900.0,67.262,67.3105,67.2523,67.2814,3900.0
2011-02-01 13:30:00,69.43,69.43,69.34,69.38,7000.0,67.2814,67.2814,67.1942,67.2329,7000.0
2011-02-01 13:40:00,69.35,69.5,69.35,69.5,2400.0,67.2039,67.3492,67.2039,67.3492,2400.0
2011-02-01 13:50:00,69.47,69.57,69.4,69.4,6500.0,67.3201,67.4171,67.2523,67.2523,6500.0
2011-02-01 14:00:00,69.42,69.53,69.41,69.51,1900.0,67.2717,67.3783,67.262,67.3589,1900.0
2011-02-01 14:10:00,69.54,69.63,69.34,69.35,7300.0,67.388,67.4752,67.1942,67.2039,7300.0
2011-02-01 14:20:00,69.43,69.43,69.34,69.38,2200.0,67.2814,67.2814,67.1942,67.2329,2200.0
2011-02-01 14:30:00,69.36,69.36,69.01,69.04,17800.0,67.2136,67.2136,66.8744,66.9035,17800.0
2011-02-01 14:40:00,69.02,69.12,68.89,68.98,12700.0,66.8841,66.981,66.7581,66.8453,12700.0
2011-02-01 14:50:00,68.91,69.02,68.91,69.01,9500.0,66.7775,66.8841,66.7775,66.8744,9500.0
2011-02-01 15:00:00,69.0,69.01,68.85,68.92,10200.0,66.8647,66.8744,66.7193,66.7872,10200.0
2011-02-01 15:10:00,68.92,68.92,68.73,68.79,11200.0,66.7872,66.7872,66.603,66.6612,11200.0
2011-02-01 15:20:00,68.78,68.92,68.71,68.86,10000.0,66.6515,66.7872,66.5837,66.729,10000.0
2011-02-01 15:30:00,68.86,69.03,68.8,68.86,14900.0,66.729,66.8938,66.6709,66.729,14900.0
2011-02-01 15:40:00,68.81,68.93,68.81,68.93,15000.0,66.6806,66.7969,66.6806,66.7969,15000.0
2011-02-01 15:50:00,68.84,68.94,68.64,68.74,26600.0,66.7096,66.8065,66.5158,66.6127,26600.0
2011-02-02 09:30:00,68.59,69.21,68.35,68.57,13600.0,66.4674,67.0682,66.2348,66.448,13600.0
2011-02-02 09:40:00,68.56,69.27,68.12,69.27,11200.0,66.4383,67.1263,66.0119,67.1263,11200.0
2011-02-02 09:50:00,69.27,69.49,69.13,69.27,7900.0,67.1263,67.3395,66.9907,67.1263,7900.0
2011-02-02 10:00:00,69.42,69.47,69.01,69.47,8900.0,67.2717,67.3201,66.8744,67.3201,8900.0
2011-02-02 10:10:00,69.44,69.85,69.41,69.77,9300.0,67.2911,67.6884,67.262,67.6109,9300.0
2011-02-02 10:20:00,69.81,69.97,69.66,69.82,7200.0,67.6496,67.8047,67.5043,67.6593,7200.0
2011-02-02 10:30:00,69.82,69.89,69.58,69.81,5800.0,67.6593,67.7271,67.4267,67.6496,5800.0
2011-02-02 10:40:00,69.8,69.84,69.53,69.83,6300.0,67.6399,67.6787,67.3783,67.669,6300.0
2011-02-02 10:50:00,69.8,70.24,69.79,70.23,14800.0,67.6399,68.0663,67.6302,68.0566,14800.0
2011-02-02 11:00:00,70.2,70.53,70.12,70.14,20900.0,68.0276,68.3473,67.95,67.9694,20900.0
2011-02-02 11:10:00,70.14,70.19,69.86,69.91,12000.0,67.9694,68.0179,67.6981,67.7465,12000.0
2011-02-02 11:20:00,69.86,69.86,69.67,69.75,3800.0,67.6981,67.6981,67.514,67.5915,3800.0
2011-02-02 11:30:00,69.75,69.85,69.72,69.8,6800.0,67.5915,67.6884,67.5624,67.6399,6800.0
2011-02-02 11:40:00,69.82,69.82,69.66,69.66,6100.0,67.6593,67.6593,67.5043,67.5043,6100.0
2011-02-02 11:50:00,69.67,69.8,69.65,69.8,5200.0,67.514,67.6399,67.4946,67.6399,5200.0
2011-02-02 12:00:00,69.75,69.75,69.51,69.52,4100.0,67.5915,67.5915,67.3589,67.3686,4100.0
2011-02-02 12:10:00,69.56,69.56,69.26,69.28,6300.0,67.4074,67.4074,67.1166,67.136,6300.0
2011-02-02 12:20:00,69.31,69.32,69.15,69.15,4100.0,67.1651,67.1748,67.0101,67.0101,4100.0
2011-02-02 12:30:00,69.17,69.33,69.13,69.33,6500.0,67.0294,67.1845,66.9907,67.1845,6500.0
2011-02-02 12:40:00,69.39,69.4,69.25,69.3,4900.0,67.2426,67.2523,67.107,67.1554,4900.0
2011-02-02 12:50:00,69.3,69.3,69.09,69.29,7200.0,67.1554,67.1554,66.9519,67.1457,7200.0
2011-02-02 13:00:00,69.3,69.32,69.25,69.32,3600.0,67.1554,67.1748,67.107,67.1748,3600.0
2011-02-02 13:10:00,69.32,69.32,69.2,69.24,3600.0,67.1748,67.1748,67.0585,67.0973,3600.0
2011-02-02 13:20:00,69.28,69.34,69.22,69.25,6600.0,67.136,67.1942,67.0779,67.107,6600.0
2011-02-02 13:30:00,69.37,69.56,69.34,69.5,3600.0,67.2232,67.4074,67.1942,67.3492,3600.0
2011-02-02 13:40:00,69.43,69.43,69.25,69.27,6000.0,67.2814,67.2814,67.107,67.1263,6000.0
2011-02-02 13:50:00,69.29,69.45,69.2,69.28,4600.0,67.1457,67.3008,67.0585,67.136,4600.0
2011-02-02 14:00:00,69.34,69.37,69.16,69.17,7100.0,67.1942,67.2232,67.0197,67.0294,7100.0
2011-02-02 14:10:00,69.12,69.27,69.05,69.27,7700.0,66.981,67.1263,66.9131,67.1263,7700.0
2011-02-02 14:20:00,69.31,69.48,69.3,69.43,4400.0,67.1651,67.3298,67.1554,67.2814,4400.0
2011-02-02 14:30:00,69.47,69.53,69.4,69.53,5200.0,67.3201,67.3783,67.2523,67.3783,5200.0
2011-02-02 14:40:00,69.48,69.51,69.47,69.5,7200.0,67.3298,67.3589,67.3201,67.3492,7200.0
2011-02-02 14:50:00,69.51,69.73,69.5,69.52,9000.0,67.3589,67.5721,67.3492,67.3686,9000.0
2011-02-02 15:00:00,69.5,69.82,69.5,69.81,5400.0,67.3492,67.6593,67.3492,67.6496,5400.0
2011-02-02 15:10:00,69.74,69.83,69.74,69.82,12100.0,67.5818,67.669,67.5818,67.6593,12100.0
2011-02-02 15:20:00,69.8,69.88,69.61,69.61,10100.0,67.6399,67.7175,67.4558,67.4558,10100.0
2011-02-02 15:30:00,69.58,69.6,69.3,69.34,11600.0,67.4267,67.4461,67.1554,67.1942,11600.0
2011-02-02 15:40:00,69.38,69.69,69.31,69.55,35800.0,67.2329,67.5333,67.1651,67.3977,35800.0
2011-02-02 15:50:00,69.57,69.71,69.45,69.66,22700.0,67.4171,67.5527,67.3008,67.5043,22700.0
2011-02-03 09:30:00,69.54,69.57,69.06,69.37,5600.0,67.388,67.4171,66.9228,67.2232,5600.0
2011-02-03 09:40:00,69.25,69.59,69.21,69.47,11600.0,67.107,67.4364,67.0682,67.3201,11600.0
2011-02-03 09:50:00,69.51,69.88,69.37,69.88,5100.0,67.3589,67.7175,67.2232,67.7175,5100.0
2011-02-03 10:00:00,69.71,69.71,69.17,69.19,12400.0,67.5527,67.5527,67.0294,67.0488,12400.0
2011-02-03 10:10:00,69.09,69.14,68.32,68.86,10400.0,66.9519,67.0004,66.2057,66.729,10400.0
2011-02-03 10:20:00,68.64,68.78,68.63,68.72,2000.0,66.5158,66.6515,66.5061,66.5934,2000.0
2011-02-03 10:30:00,68.72,68.97,68.7,68.85,3700.0,66.5934,66.8356,66.574,66.7193,3700.0
2011-02-03 10:40:00,68.76,68.93,68.69,68.69,3300.0,66.6321,66.7969,66.5643,66.5643,3300.0
2011-02-03 10:50:00,68.74,68.77,68.71,68.72,2900.0,66.6127,66.6418,66.5837,66.5934,2900.0
2011-02-03 11:00:00,68.65,68.65,68.18,68.24,9300.0,66.5255,66.5255,66.0701,66.1282,9300.0
2011-02-03 11:10:00,68.2,68.53,68.19,68.29,8500.0,66.0894,66.4092,66.0798,66.1767,8500.0
2011-02-03 11:20:00,68.26,68.34,68.18,68.31,6000.0,66.1476,66.2251,66.0701,66.196,6000.0
2011-02-03 11:30:00,68.33,68.84,68.33,68.8,6200.0,66.2154,66.7096,66.2154,66.6709,6200.0
2011-02-03 11:40:00,68.83,68.96,68.71,68.95,3900.0,66.7,66.8259,66.5837,66.8162,3900.0
2011-02-03 11:50:00,68.83,69.12,68.83,69.01,4200.0,66.7,66.981,66.7,66.8744,4200.0
2011-02-03 12:00:00,69.04,69.08,68.93,69.01,1900.0,66.9035,66.9422,66.7969,66.8744,1900.0
2011-02-03 12:10:00,69.04,69.04,68.94,68.94,1100.0,66.9035,66.9035,66.8065,66.8065,1100.0
2011-02-03 12:20:00,68.93,69.06,68.92,69.01,2400.0,66.7969,66.9228,66.7872,66.8744,2400.0
2011-02-03 12:30:00,69.0,69.0,68.92,68.95,1000.0,66.8647,66.8647,66.7872,66.8162,1000.0
2011-02-03 12:40:00,68.95,68.98,68.82,68.88,1900.0,66.8162,66.8453,66.6903,66.7484,1900.0
2011-02-03 12:50:00,68.9,68.98,68.79,68.95,1400.0,66.7678,66.8453,66.6612,66.8162,1400.0
2011-02-03 13:00:00,68.93,68.95,68.86,68.86,1600.0,66.7969,66.8162,66.729,66.729,1600.0
2011-02-03 13:10:00,68.83,68.83,68.71,68.71,600.0,66.7,66.7,66.5837,66.5837,600.0
2011-02-03 13:20:00,68.74,68.83,68.71,68.83,4600.0,66.6127,66.7,66.5837,66.7,4600.0
2011-02-03 13:30:00,68.75,68.75,68.65,68.65,1600.0,66.6224,66.6224,66.5255,66.5255,1600.0
2011-02-03 13:40:00,68.62,68.62,68.55,68.61,1400.0,66.4965,66.4965,66.4286,66.4868,1400.0
2011-02-03 13:50:00,68.6,68.69,68.55,68.69,1800.0,66.4771,66.5643,66.4286,66.5643,1800.0
2011-02-03 14:00:00,68.74,68.84,68.64,68.64,5400.0,66.6127,66.7096,66.5158,66.5158,5400.0
2011-02-03 14:10:00,68.62,68.65,68.53,68.64,1700.0,66.4965,66.5255,66.4092,66.5158,1700.0
2011-02-03 14:20:00,68.64,68.69,68.5,68.51,3900.0,66.5158,66.5643,66.3802,66.3899,3900.0
2011-02-03 14:30:00,68.56,68.57,68.51,68.54,1300.0,66.4383,66.448,66.3899,66.4189,1300.0
2011-02-03 14:40:00,68.53,68.55,68.5,68.52,2300.0,66.4092,66.4286,66.3802,66.3995,2300.0
2011-02-03 14:50:00,68.52,68.67,68.52,68.56,3900.0,66.3995,66.5449,66.3995,66.4383,3900.0
2011-02-03 15:00:00,68.55,68.89,68.55,68.85,6400.0,66.4286,66.7581,66.4286,66.7193,6400.0
2011-02-03 15:10:00,68.86,68.93,68.83,68.87,4400.0,66.729,66.7969,66.7,66.7387,4400.0
2011-02-03 15:20:00,68.89,68.93,68.72,68.76,5000.0,66.7581,66.7969,66.5934,66.6321,5000.0
2011-02-03 15:30:00,68.72,68.85,68.71,68.77,3800.0,66.5934,66.7193,66.5837,66.6418,3800.0
2011-02-03 15:40:00,68.72,68.83,68.69,68.76,7300.0,66.5934,66.7,66.5643,66.6321,7300.0
2011-02-03 15:50:00,68.72,68.78,68.56,68.67,26400.0,66.5934,66.6515,66.4383,66.5449,26400.0
2011-02-04 09:30:00,68.85,68.85,68.51,68.52,5600.0,66.7193,66.7193,66.3899,66.3995,5600.0
2011-02-04 09:40:00,68.5,68.69,68.35,68.69,8000.0,66.3802,66.5643,66.2348,66.5643,8000.0
2011-02-04 09:50:00,68.7,68.86,68.7,68.86,1400.0,66.574,66.729,66.574,66.729,1400.0
2011-02-04 10:00:00,68.83,69.08,68.5,68.51,4900.0,66.7,66.9422,66.3802,66.3899,4900.0
2011-02-04 10:10:00,68.58,68.66,68.5,68.59,3300.0,66.4577,66.5352,66.3802,66.4674,3300.0
2011-02-04 10:20:00,68.61,68.68,68.55,68.58,2600.0,66.4868,66.5546,66.4286,66.4577,2600.0
2011-02-04 10:30:00,68.61,68.7,68.4,68.4,7500.0,66.4868,66.574,66.2833,66.2833,7500.0
2011-02-04 10:40:00,68.44,68.46,68.05,68.14,7000.0,66.322,66.3414,65.9441,66.0313,7000.0
2011-02-04 10:50:00,68.2,68.2,67.6,67.97,16000.0,66.0894,66.0894,65.508,65.8666,16000.0
2011-02-04 11:00:00,67.99,68.14,67.81,68.14,5800.0,65.8859,66.0313,65.7115,66.0313,5800.0
2011-02-04 11:10:00,68.14,68.52,68.14,68.48,8700.0,66.0313,66.3995,66.0313,66.3608,8700.0
2011-02-04 11:20:00,68.48,68.73,68.42,68.62,7000.0,66.3608,66.603,66.3026,66.4965,7000.0
2011-02-04 11:30:00,68.61,68.8,68.6,68.6,2600.0,66.4868,66.6709,66.4771,66.4771,2600.0
2011-02-04 11:40:00,68.61,68.66,68.42,68.66,4900.0,66.4868,66.5352,66.3026,66.5352,4900.0
2011-02-04 11:50:00,68.68,68.94,68.57,68.64,2800.0,66.5546,66.8065,66.448,66.5158,2800.0
2011-02-04 12:00:00,68.61,68.74,68.61,68.66,1400.0,66.4868,66.6127,66.4868,66.5352,1400.0
2011-02-04 12:10:00,68.56,68.71,68.52,68.7,2300.0,66.4383,66.5837,66.3995,66.574,2300.0
2011-02-04 12:20:00,68.73,68.86,68.72,68.85,2600.0,66.603,66.729,66.5934,66.7193,2600.0
2011-02-04 12:30:00,68.8,68.95,68.8,68.91,2200.0,66.6709,66.8162,66.6709,66.7775,2200.0
2011-02-04 12:40:00,68.95,69.02,68.95,69.01,2800.0,66.8162,66.8841,66.8162,66.8744,2800.0
2011-02-04 12:50:00,68.92,69.01,68.92,68.97,1600.0,66.7872,66.8744,66.7872,66.8356,1600.0
2011-02-04 13:00:00,68.97,69.3,68.93,69.3,8700.0,66.8356,67.1554,66.7969,67.1554,8700.0
2011-02-04 13:10:00,69.32,69.44,69.24,69.33,4900.0,67.1748,67.2911,67.0973,67.1845,4900.0
2011-02-04 13:20:00,69.34,69.56,69.34,69.51,8800.0,67.1942,67.4074,67.1942,67.3589,8800.0
2011-02-04 13:30:00,69.49,69.52,69.35,69.35,5100.0,67.3395,67.3686,67.2039,67.2039,5100.0
2011-02-04 13:40:00,69.36,69.46,69.28,69.46,5500.0,67.2136,67.3105,67.136,67.3105,5500.0
2011-02-04 13:50:00,69.46,69.56,69.42,69.47,2100.0,67.3105,67.4074,67.2717,67.3201,2100.0
2011-02-04 14:00:00,69.47,69.47,69.39,69.4,2700.0,67.3201,67.3201,67.2426,67.2523,2700.0
2011-02-04 14:10:00,69.33,69.41,69.32,69.41,900.0,67.1845,67.262,67.1748,67.262,900.0
2011-02-04 14:20:00,69.37,69.59,69.37,69.5,5600.0,67.2232,67.4364,67.2232,67.3492,5600.0
2011-02-04 14:30:00,69.47,69.57,69.35,69.36,3800.0,67.3201,67.4171,67.2039,67.2136,3800.0
2011-02-04 14:40:00,69.37,69.38,69.24,69.28,4600.0,67.2232,67.2329,67.0973,67.136,4600.0
2011-02-04 14:50:00,69.31,69.34,69.2,69.24,5600.0,67.1651,67.1942,67.0585,67.0973,5600.0
2011-02-04 15:00:00,69.31,69.52,69.31,69.39,4600.0,67.1651,67.3686,67.1651,67.2426,4600.0
2011-02-04 15:10:00,69.38,69.45,69.34,69.44,4100.0,67.2329,67.3008,67.1942,67.2911,4100.0
2011-02-04 15:20:00,69.48,69.49,69.37,69.41,4300.0,67.3298,67.3395,67.2232,67.262,4300.0
2011-02-04 15:30:00,69.37,69.56,69.29,69.39,7200.0,67.2232,67.4074,67.1457,67.2426,7200.0
2011-02-04 15:40:00,69.42,69.65,69.34,69.48,9600.0,67.2717,67.4946,67.1942,67.3298,9600.0
2011-02-04 15:50:00,69.53,69.54,69.39,69.46,12900.0,67.3783,67.388,67.2426,67.3105,12900.0
2011-02-07 09:30:00,70.42,70.42,69.42,69.91,11600.0,68.2407,68.2407,67.2717,67.7465,11600.0
2011-02-07 09:40:00,69.84,70.19,69.84,70.11,14200.0,67.6787,68.0179,67.6787,67.9403,14200.0
2011-02-07 09:50:00,70.17,70.25,69.61,69.7,9800.0,67.9985,68.076,67.4558,67.543,9800.0
2011-02-07 10:00:00,69.68,69.68,69.25,69.25,6300.0,67.5236,67.5236,67.107,67.107,6300.0
2011-02-07 10:10:00,69.34,69.4,69.12,69.14,7300.0,67.1942,67.2523,66.981,67.0004,7300.0
2011-02-07 10:20:00,69.09,69.26,69.09,69.24,11300.0,66.9519,67.1166,66.9519,67.0973,11300.0
2011-02-07 10:30:00,69.17,69.25,69.14,69.16,3200.0,67.0294,67.107,67.0004,67.0197,3200.0
2011-02-07 10:40:00,69.15,69.3,69.15,69.3,6400.0,67.0101,67.1554,67.0101,67.1554,6400.0
2011-02-07 10:50:00,69.3,69.44,69.29,69.41,4000.0,67.1554,67.2911,67.1457,67.262,4000.0
2011-02-07 11:00:00,69.46,69.51,69.23,69.33,5700.0,67.3105,67.3589,67.0876,67.1845,5700.0
2011-02-07 11:10:00,69.37,69.51,69.35,69.51,6800.0,67.2232,67.3589,67.2039,67.3589,6800.0
2011-02-07 11:20:00,69.52,69.72,69.44,69.68,5700.0,67.3686,67.5624,67.2911,67.5236,5700.0
2011-02-07 11:30:00,69.69,69.84,69.6,69.66,4700.0,67.5333,67.6787,67.4461,67.5043,4700.0
2011-02-07 11:40:00,69.59,69.59,69.4,69.47,5600.0,67.4364,67.4364,67.2523,67.3201,5600.0
2011-02-07 11:50:00,69.5,69.51,69.4,69.43,6400.0,67.3492,67.3589,67.2523,67.2814,6400.0
2011-02-07 12:00:00,69.41,69.48,69.41,69.46,2900.0,67.262,67.3298,67.262,67.3105,2900.0
2011-02-07 12:10:00,69.47,69.51,69.4,69.42,8100.0,67.3201,67.3589,67.2523,67.2717,8100.0
2011-02-07 12:20:00,69.46,69.52,69.4,69.51,3600.0,67.3105,67.3686,67.2523,67.3589,3600.0
2011-02-07 12:30:00,69.52,69.54,69.45,69.5,4400.0,67.3686,67.388,67.3008,67.3492,4400.0
2011-02-07 12:40:00,69.53,69.68,69.48,69.5,5200.0,67.3783,67.5236,67.3298,67.3492,5200.0
2011-02-07 12:50:00,69.57,69.68,69.48,69.67,3900.0,67.4171,67.5236,67.3298,67.514,3900.0
2011-02-07 13:00:00,69.56,69.71,69.56,69.67,4000.0,67.4074,67.5527,67.4074,67.514,4000.0
2011-02-07 13:10:00,69.69,69.74,69.67,69.73,5700.0,67.5333,67.5818,67.514,67.5721,5700.0
2011-02-07 13:20:00,69.71,69.86,69.7,69.85,4100.0,67.5527,67.6981,67.543,67.6884,4100.0
2011-02-07 13:30:00,69.84,69.84,69.73,69.77,6400.0,67.6787,67.6787,67.5721,67.6109,6400.0
2011-02-07 13:40:00,69.82,69.82,69.75,69.8,2900.0,67.6593,67.6593,67.5915,67.6399,2900.0
2011-02-07 13:50:00,69.8,69.87,69.8,69.85,2700.0,67.6399,67.7078,67.6399,67.6884,2700.0
2011-02-07 14:00:00,69.86,69.96,69.82,69.95,4400.0,67.6981,67.795,67.6593,67.7853,4400.0
2011-02-07 14:10:00,69.95,69.96,69.81,69.94,6600.0,67.7853,67.795,67.6496,67.7756,6600.0
2011-02-07 14:20:00,69.93,70.0,69.93,69.95,4000.0,67.7659,67.8337,67.7659,67.7853,4000.0
2011-02-07 14:30:00,69.95,69.97,69.93,69.96,3200.0,67.7853,67.8047,67.7659,67.795,3200.0
2011-02-07 14:40:00,69.96,69.98,69.94,69.96,5600.0,67.795,67.8144,67.7756,67.795,5600.0
2011-02-07 14:50:00,69.96,69.96,69.55,69.59,6600.0,67.795,67.795,67.3977,67.4364,6600.0
2011-02-07 15:00:00,69.59,69.79,69.59,69.73,7000.0,67.4364,67.6302,67.4364,67.5721,7000.0
2011-02-07 15:10:00,69.73,69.73,69.52,69.66,14200.0,67.5721,67.5721,67.3686,67.5043,14200.0
2011-02-07 15:20:00,69.68,69.8,69.62,69.71,8300.0,67.5236,67.6399,67.4655,67.5527,8300.0
2011-02-07 15:30:00,69.71,69.89,69.68,69.89,14800.0,67.5527,67.7271,67.5236,67.7271,14800.0
2011-02-07 15:40:00,69.84,70.09,69.84,70.06,26400.0,67.6787,67.921,67.6787,67.8919,26400.0
2011-02-07 15:50:00,70.06,70.11,69.91,69.97,30000.0,67.8919,67.9403,67.7465,67.8047,30000.0
2011-02-08 09:30:00,69.81,69.81,69.56,69.77,2600.0,67.6496,67.6496,67.4074,67.6109,2600.0
2011-02-08 09:40:00,69.63,69.69,69.13,69.13,4300.0,67.4752,67.5333,66.9907,66.9907,4300.0
2011-02-08 09:50:00,69.16,69.5,69.15,69.26,4000.0,67.0197,67.3492,67.0101,67.1166,4000.0
2011-02-08 10:00:00,69.32,69.32,69.15,69.23,4500.0,67.1748,67.1748,67.0101,67.0876,4500.0
2011-02-08 10:10:00,69.24,69.49,69.17,69.4,8900.0,67.0973,67.3395,67.0294,67.2523,8900.0
2011-02-08 10:20:00,69.45,69.58,69.2,69.34,2700.0,67.3008,67.4267,67.0585,67.1942,2700.0
2011-02-08 10:30:00,69.2,69.27,68.9,68.9,5800.0,67.0585,67.1263,66.7678,66.7678,5800.0
2011-02-08 10:40:00,68.89,68.93,68.75,68.8,6600.0,66.7581,66.7969,66.6224,66.6709,6600.0
2011-02-08 10:50:00,68.78,68.9,68.68,68.69,7300.0,66.6515,66.7678,66.5546,66.5643,7300.0
2011-02-08 11:00:00,68.73,68.73,68.55,68.6,4500.0,66.603,66.603,66.4286,66.4771,4500.0
2011-02-08 11:10:00,68.6,68.9,68.59,68.8,12500.0,66.4771,66.7678,66.4674,66.6709,12500.0
2011-02-08 11:20:00,68.74,68.78,68.6,68.75,11700.0,66.6127,66.6515,66.4771,66.6224,11700.0
2011-02-08 11:30:00,68.77,68.99,68.73,68.75,6000.0,66.6418,66.855,66.603,66.6224,6000.0
2011-02-08 11:40:00,68.82,68.97,68.82,68.97,4600.0,66.6903,66.8356,66.6903,66.8356,4600.0
2011-02-08 11:50:00,68.95,68.95,68.71,68.73,5200.0,66.8162,66.8162,66.5837,66.603,5200.0
2011-02-08 12:00:00,68.73,68.95,68.68,68.73,11400.0,66.603,66.8162,66.5546,66.603,11400.0
2011-02-08 12:10:00,68.7,68.91,68.69,68.78,5500.0,66.574,66.7775,66.5643,66.6515,5500.0
2011-02-08 12:20:00,68.8,68.9,68.71,68.89,15700.0,66.6709,66.7678,66.5837,66.7581,15700.0
2011-02-08 12:30:00,68.89,68.96,68.8,68.8,6300.0,66.7581,66.8259,66.6709,66.6709,6300.0
2011-02-08 12:40:00,68.8,68.9,68.76,68.9,7200.0,66.6709,66.7678,66.6321,66.7678,7200.0
2011-02-08 12:50:00,68.9,68.91,68.79,68.81,6600.0,66.7678,66.7775,66.6612,66.6806,6600.0
2011-02-08 13:00:00,68.81,68.94,68.81,68.86,6700.0,66.6806,66.8065,66.6806,66.729,6700.0
2011-02-08 13:10:00,68.95,69.04,68.88,69.04,6700.0,66.8162,66.9035,66.7484,66.9035,6700.0
2011-02-08 13:20:00,69.07,69.1,69.05,69.06,5700.0,66.9325,66.9616,66.9131,66.9228,5700.0
2011-02-08 13:30:00,69.1,69.12,69.06,69.11,1800.0,66.9616,66.981,66.9228,66.9713,1800.0
2011-02-08 13:40:00,69.1,69.1,68.97,69.04,3500.0,66.9616,66.9616,66.8356,66.9035,3500.0
2011-02-08 13:50:00,69.07,69.1,68.89,68.89,3300.0,66.9325,66.9616,66.7581,66.7581,3300.0
2011-02-08 14:00:00,68.89,68.93,68.79,68.79,4100.0,66.7581,66.7969,66.6612,66.6612,4100.0
2011-02-08 14:10:00,68.79,68.81,68.75,68.76,3400.0,66.6612,66.6806,66.6224,66.6321,3400.0
2011-02-08 14:20:00,68.78,68.8,68.76,68.8,5400.0,66.6515,66.6709,66.6321,66.6709,5400.0
2011-02-08 14:30:00,68.8,68.85,68.75,68.85,9600.0,66.6709,66.7193,66.6224,66.7193,9600.0
2011-02-08 14:40:00,68.91,69.0,68.89,68.95,3600.0,66.7775,66.8647,66.7581,66.8162,3600.0
2011-02-08 14:50:00,68.96,68.96,68.65,68.75,11600.0,66.8259,66.8259,66.5255,66.6224,11600.0
2011-02-08 15:00:00,68.79,68.9,68.75,68.9,3600.0,66.6612,66.7678,66.6224,66.7678,3600.0
2011-02-08 15:10:00,68.97,68.97,68.76,68.89,3700.0,66.8356,66.8356,66.6321,66.7581,3700.0
2011-02-08 15:20:00,68.87,68.89,68.78,68.83,4700.0,66.7387,66.7581,66.6515,66.7,4700.0
2011-02-08 15:30:00,68.82,68.91,68.69,68.81,18700.0,66.6903,66.7775,66.5643,66.6806,18700.0
2011-02-08 15:40:00,68.81,69.06,68.77,69.02,12300.0,66.6806,66.9228,66.6418,66.8841,12300.0
2011-02-08 15:50:00,69.01,69.14,68.91,69.1,8600.0,66.8744,67.0004,66.7775,66.9616,8600.0
2011-02-09 09:30:00,68.6,69.34,68.52,69.32,8400.0,66.4771,67.1942,66.3995,67.1748,8400.0
2011-02-09 09:40:00,69.32,69.6,69.18,69.18,6400.0,67.1748,67.4461,67.0391,67.0391,6400.0
2011-02-09 09:50:00,69.15,69.18,68.92,69.1,6300.0,67.0101,67.0391,66.7872,66.9616,6300.0
2011-02-09 10:00:00,69.09,69.1,68.72,69.0,6400.0,66.9519,66.9616,66.5934,66.8647,6400.0
2011-02-09 10:10:00,69.07,69.22,68.82,69.12,23000.0,66.9325,67.0779,66.6903,66.981,23000.0
2011-02-09 10:20:00,69.16,69.59,69.16,69.37,7400.0,67.0197,67.4364,67.0197,67.2232,7400.0
2011-02-09 10:30:00,69.37,69.37,69.21,69.33,1300.0,67.2232,67.2232,67.0682,67.1845,1300.0
2011-02-09 10:40:00,69.43,69.76,69.33,69.67,5800.0,67.2814,67.6012,67.1845,67.514,5800.0
2011-02-09 10:50:00,69.71,69.71,69.49,69.52,3400.0,67.5527,67.5527,67.3395,67.3686,3400.0
2011-02-09 11:00:00,69.47,69.6,69.47,69.54,3100.0,67.3201,67.4461,67.3201,67.388,3100.0
2011-02-09 11:10:00,69.54,69.55,69.12,69.17,5800.0,67.388,67.3977,66.981,67.0294,5800.0
2011-02-09 11:20:00,69.2,69.21,68.83,68.83,11000.0,67.0585,67.0682,66.7,66.7,11000.0
2011-02-09 11:30:00,68.93,69.08,68.76,68.8,2800.0,66.7969,66.9422,66.6321,66.6709,2800.0
2011-02-09 11:40:00,68.82,68.88,68.82,68.87,900.0,66.6903,66.7484,66.6903,66.7387,900.0
2011-02-09 11:50:00,68.86,68.91,68.6,68.61,7700.0,66.729,66.7775,66.4771,66.4868,7700.0
2011-02-09 12:00:00,68.62,68.73,68.52,68.7,13000.0,66.4965,66.603,66.3995,66.574,13000.0
2011-02-09 12:10:00,68.6,68.61,68.48,68.6,5700.0,66.4771,66.4868,66.3608,66.4771,5700.0
2011-02-09 12:20:00,68.58,68.66,68.58,68.65,1600.0,66.4577,66.5352,66.4577,66.5255,1600.0
2011-02-09 12:30:00,68.7,68.73,68.64,68.68,2300.0,66.574,66.603,66.5158,66.5546,2300.0
2011-02-09 12:40:00,68.69,68.76,68.68,68.76,6500.0,66.5643,66.6321,66.5546,66.6321,6500.0
2011-02-09 12:50:00,68.85,68.92,68.77,68.77,2600.0,66.7193,66.7872,66.6418,66.6418,2600.0
2011-02-09 13:00:00,68.74,68.99,68.65,68.99,6000.0,66.6127,66.855,66.5255,66.855,6000.0
2011-02-09 13:10:00,68.98,69.09,68.92,69.06,3500.0,66.8453,66.9519,66.7872,66.9228,3500.0
2011-02-09 13:20:00,69.07,69.18,69.07,69.11,1300.0,66.9325,67.0391,66.9325,66.9713,1300.0
2011-02-09 13:30:00,69.15,69.15,68.76,68.93,3300.0,67.0101,67.0101,66.6321,66.7969,3300.0
2011-02-09 13:40:00,68.95,68.98,68.82,68.82,5200.0,66.8162,66.8453,66.6903,66.6903,5200.0
2011-02-09 13:50:00,68.79,68.96,68.75,68.9,1600.0,66.6612,66.8259,66.6224,66.7678,1600.0
2011-02-09 14:00:00,68.91,68.91,68.46,68.5,9800.0,66.7775,66.7775,66.3414,66.3802,9800.0
2011-02-09 14:10:00,68.53,68.75,68.53,68.75,3100.0,66.4092,66.6224,66.4092,66.6224,3100.0
2011-02-09 14:20:00,68.68,68.89,68.63,68.83,8700.0,66.5546,66.7581,66.5061,66.7,8700.0
2011-02-09 14:30:00,68.87,68.91,68.68,68.68,3000.0,66.7387,66.7775,66.5546,66.5546,3000.0
2011-02-09 14:40:00,68.68,68.84,68.67,68.8,3500.0,66.5546,66.7096,66.5449,66.6709,3500.0
2011-02-09 14:50:00,68.79,68.8,68.62,68.7,3600.0,66.6612,66.6709,66.4965,66.574,3600.0
2011-02-09 15:00:00,68.69,68.78,68.64,68.73,5300.0,66.5643,66.6515,66.5158,66.603,5300.0
2011-02-09 15:10:00,68.72,68.94,68.72,68.8,5200.0,66.5934,66.8065,66.5934,66.6709,5200.0
2011-02-09 15:20:00,68.85,68.95,68.84,68.84,5600.0,66.7193,66.8162,66.7096,66.7096,5600.0
2011-02-09 15:30:00,68.86,68.95,68.65,68.69,7400.0,66.729,66.8162,66.5255,66.5643,7400.0
2011-02-09 15:40:00,68.67,68.75,68.61,68.63,9900.0,66.5449,66.6224,66.4868,66.5061,9900.0
2011-02-09 15:50:00,68.63,68.94,68.6,68.8,12000.0,66.5061,66.8065,66.4771,66.6709,12000.0
2011-02-10 09:30:00,68.17,68.48,67.63,68.01,14500.0,66.0604,66.3608,65.5371,65.9053,14500.0
2011-02-10 09:40:00,68.0,68.35,68.0,68.2,3900.0,65.8956,66.2348,65.8956,66.0894,3900.0
2011-02-10 09:50:00,68.29,68.76,68.25,68.51,7100.0,66.1767,66.6321,66.1379,66.3899,7100.0
2011-02-10 10:00:00,68.55,68.7,68.16,68.62,3800.0,66.4286,66.574,66.0507,66.4965,3800.0
2011-02-10 10:10:00,68.8,69.2,68.74,69.06,5300.0,66.6709,67.0585,66.6127,66.9228,5300.0
2011-02-10 10:20:00,69.0,69.12,68.83,68.88,3300.0,66.8647,66.981,66.7,66.7484,3300.0
2011-02-10 10:30:00,68.85,68.94,68.74,68.8,4200.0,66.7193,66.8065,66.6127,66.6709,4200.0
2011-02-10 10:40:00,68.73,68.94,68.67,68.94,1900.0,66.603,66.8065,66.5449,66.8065,1900.0
2011-02-10 10:50:00,68.96,68.96,68.66,68.74,2900.0,66.8259,66.8259,66.5352,66.6127,2900.0
2011-02-10 11:00:00,68.78,68.96,68.77,68.78,2400.0,66.6515,66.8259,66.6418,66.6515,2400.0
2011-02-10 11:10:00,68.84,69.13,68.73,68.94,4200.0,66.7096,66.9907,66.603,66.8065,4200.0
2011-02-10 11:20:00,68.96,69.41,68.95,69.24,6800.0,66.8259,67.262,66.8162,67.0973,6800.0
2011-02-10 11:30:00,69.23,69.31,69.13,69.26,6900.0,67.0876,67.1651,66.9907,67.1166,6900.0
2011-02-10 11:40:00,69.24,69.5,69.24,69.4,4300.0,67.0973,67.3492,67.0973,67.2523,4300.0
2011-02-10 11:50:00,69.41,69.53,69.41,69.52,4700.0,67.262,67.3783,67.262,67.3686,4700.0
2011-02-10 12:00:00,69.53,69.75,69.47,69.6,26500.0,67.3783,67.5915,67.3201,67.4461,26500.0
2011-02-10 12:10:00,69.65,69.84,69.61,69.84,5500.0,67.4946,67.6787,67.4558,67.6787,5500.0
2011-02-10 12:20:00,69.85,69.99,69.85,69.92,18000.0,67.6884,67.8241,67.6884,67.7562,18000.0
2011-02-10 12:30:00,69.92,69.98,69.88,69.93,3600.0,67.7562,67.8144,67.7175,67.7659,3600.0
2011-02-10 12:40:00,69.96,69.96,69.81,69.87,3600.0,67.795,67.795,67.6496,67.7078,3600.0
2011-02-10 12:50:00,69.85,69.92,69.8,69.8,3300.0,67.6884,67.7562,67.6399,67.6399,3300.0
2011-02-10 13:00:00,69.83,69.85,69.65,69.69,3100.0,67.669,67.6884,67.4946,67.5333,3100.0
2011-02-10 13:10:00,69.77,69.95,69.71,69.85,3200.0,67.6109,67.7853,67.5527,67.6884,3200.0
2011-02-10 13:20:00,69.84,69.91,69.67,69.69,3500.0,67.6787,67.7465,67.514,67.5333,3500.0
2011-02-10 13:30:00,69.62,69.85,69.6,69.85,11300.0,67.4655,67.6884,67.4461,67.6884,11300.0
2011-02-10 13:40:00,69.86,70.13,69.77,69.96,14000.0,67.6981,67.9597,67.6109,67.795,14000.0
2011-02-10 13:50:00,70.0,70.11,69.95,70.01,4300.0,67.8337,67.9403,67.7853,67.8434,4300.0
2011-02-10 14:00:00,70.0,70.13,69.99,70.12,5400.0,67.8337,67.9597,67.8241,67.95,5400.0
2011-02-10 14:10:00,70.11,70.12,69.97,70.06,7600.0,67.9403,67.95,67.8047,67.8919,7600.0
2011-02-10 14:20:00,70.04,70.18,69.89,69.99,8300.0,67.8725,68.0082,67.7271,67.8241,8300.0
2011-02-10 14:30:00,69.96,70.01,69.88,69.96,8200.0,67.795,67.8434,67.7175,67.795,8200.0
2011-02-10 14:40:00,70.0,70.18,69.92,69.93,18600.0,67.8337,68.0082,67.7562,67.7659,18600.0
2011-02-10 14:50:00,69.93,70.02,69.88,69.99,7800.0,67.7659,67.8531,67.7175,67.8241,7800.0
2011-02-10 15:00:00,70.0,70.13,69.97,70.04,13500.0,67.8337,67.9597,67.8047,67.8725,13500.0
2011-02-10 15:10:00,70.01,70.1,69.94,70.02,10700.0,67.8434,67.9307,67.7756,67.8531,10700.0
2011-02-10 15:20:00,70.01,70.52,70.0,70.46,20000.0,67.8434,68.3377,67.8337,68.2795,20000.0
2011-02-10 15:30:00,70.46,70.6,70.25,70.58,24100.0,68.2795,68.4152,68.076,68.3958,24100.0
2011-02-10 15:40:00,70.5,70.59,70.33,70.59,15200.0,68.3183,68.4055,68.1535,68.4055,15200.0
2011-02-10 15:50:00,70.59,70.59,70.0,70.33,39500.0,68.4055,68.4055,67.8337,68.1535,39500.0
2011-02-11 09:30:00,70.25,71.06,70.25,70.58,16200.0,68.076,68.8609,68.076,68.3958,16200.0
2011-02-11 09:40:00,70.69,70.78,70.5,70.68,9200.0,68.5024,68.5896,68.3183,68.4927,9200.0
2011-02-11 09:50:00,70.73,71.35,70.73,71.25,13000.0,68.5412,69.142,68.5412,69.0451,13000.0
2011-02-11 10:00:00,71.37,71.37,70.88,70.96,5800.0,69.1613,69.1613,68.6865,68.764,5800.0
2011-02-11 10:10:00,70.99,71.4,70.98,71.27,13300.0,68.7931,69.1904,68.7834,69.0644,13300.0
2011-02-11 10:20:00,71.26,71.26,70.95,71.15,5500.0,69.0548,69.0548,68.7543,68.9482,5500.0
2011-02-11 10:30:00,71.14,71.45,71.14,71.45,9800.0,68.9385,69.2389,68.9385,69.2389,9800.0
2011-02-11 10:40:00,71.42,71.44,71.15,71.39,6700.0,69.2098,69.2292,68.9482,69.1807,6700.0
2011-02-11 10:50:00,71.45,71.6,71.41,71.6,5800.0,69.2389,69.3842,69.2001,69.3842,5800.0
2011-02-11 11:00:00,71.66,71.7,71.55,71.7,9900.0,69.4424,69.4811,69.3358,69.4811,9900.0
2011-02-11 11:10:00,71.7,71.92,71.62,71.83,12500.0,69.4811,69.6943,69.4036,69.6071,12500.0
2011-02-11 11:20:00,71.84,72.2,71.83,72.1,12100.0,69.6168,69.9657,69.6071,69.8688,12100.0
2011-02-11 11:30:00,72.1,72.1,71.79,71.85,3700.0,69.8688,69.8688,69.5684,69.6265,3700.0
2011-02-11 11:40:00,71.84,72.11,71.81,72.11,4700.0,69.6168,69.8784,69.5877,69.8784,4700.0
2011-02-11 11:50:00,72.12,72.31,72.12,72.31,8400.0,69.8881,70.0723,69.8881,70.0723,8400.0
2011-02-11 12:00:00,72.27,72.32,72.16,72.24,5200.0,70.0335,70.0819,69.9269,70.0044,5200.0
2011-02-11 12:10:00,72.25,72.28,71.81,71.96,11800.0,70.0141,70.0432,69.5877,69.7331,11800.0
2011-02-11 12:20:00,71.96,72.07,71.83,72.04,9700.0,69.7331,69.8397,69.6071,69.8106,9700.0
2011-02-11 12:30:00,72.04,72.08,71.98,72.02,6000.0,69.8106,69.8494,69.7525,69.7912,6000.0
2011-02-11 12:40:00,72.02,72.32,72.01,72.31,7600.0,69.7912,70.0819,69.7815,70.0723,7600.0
2011-02-11 12:50:00,72.31,72.44,72.25,72.44,6200.0,70.0723,70.1982,70.0141,70.1982,6200.0
2011-02-11 13:00:00,72.42,72.5,72.38,72.5,8800.0,70.1789,70.2564,70.1401,70.2564,8800.0
2011-02-11 13:10:00,72.45,72.73,72.42,72.73,11900.0,70.2079,70.4793,70.1789,70.4793,11900.0
2011-02-11 13:20:00,72.72,72.8,72.4,72.57,11700.0,70.4696,70.5471,70.1595,70.3242,11700.0
2011-02-11 13:30:00,72.57,72.62,72.5,72.6,4100.0,70.3242,70.3727,70.2564,70.3533,4100.0
2011-02-11 13:40:00,72.63,72.63,72.44,72.57,3500.0,70.3824,70.3824,70.1982,70.3242,3500.0
2011-02-11 13:50:00,72.54,72.54,72.33,72.33,4700.0,70.2951,70.2951,70.0916,70.0916,4700.0
2011-02-11 14:00:00,72.33,72.36,72.16,72.17,4800.0,70.0916,70.1207,69.9269,69.9366,4800.0
2011-02-11 14:10:00,72.24,72.24,72.0,72.0,3500.0,70.0044,70.0044,69.7719,69.7719,3500.0
2011-02-11 14:20:00,71.91,72.13,71.91,72.05,5800.0,69.6846,69.8978,69.6846,69.8203,5800.0
2011-02-11 14:30:00,72.06,72.27,72.06,72.23,7600.0,69.83,70.0335,69.83,69.9947,7600.0
2011-02-11 14:40:00,72.21,72.26,72.16,72.25,7500.0,69.9754,70.0238,69.9269,70.0141,7500.0
2011-02-11 14:50:00,72.2,72.31,72.08,72.23,56800.0,69.9657,70.0723,69.8494,69.9947,56800.0
2011-02-11 15:00:00,72.26,72.3,72.18,72.24,6900.0,70.0238,70.0626,69.9463,70.0044,6900.0
2011-02-11 15:10:00,72.21,72.26,72.18,72.24,5300.0,69.9754,70.0238,69.9463,70.0044,5300.0
2011-02-11 15:20:00,72.24,72.28,72.15,72.24,11500.0,70.0044,70.0432,69.9172,70.0044,11500.0
2011-02-11 15:30:00,72.21,72.24,71.91,71.94,12000.0,69.9754,70.0044,69.6846,69.7137,12000.0
2011-02-11 15:40:00,71.95,72.2,71.94,72.01,9600.0,69.7234,69.9657,69.7137,69.7815,9600.0
2011-02-11 15:50:00,72.01,72.11,71.97,72.1,23700.0,69.7815,69.8784,69.7428,69.8688,23700.0
2011-02-14 09:30:00,72.36,72.84,71.85,72.84,47000.0,70.1207,70.5859,69.6265,70.5859,47000.0
2011-02-14 09:40:00,72.97,73.73,72.72,73.68,27600.0,70.7118,71.4483,70.4696,71.3999,27600.0
2011-02-14 09:50:00,73.73,73.77,73.18,73.39,9100.0,71.4483,71.4871,70.9153,71.1188,9100.0
2011-02-14 10:00:00,73.39,73.39,72.9,73.03,10300.0,71.1188,71.1188,70.644,70.77,10300.0
2011-02-14 10:10:00,73.03,73.36,73.02,73.14,10000.0,70.77,71.0898,70.7603,70.8766,10000.0
2011-02-14 10:20:00,73.04,73.05,72.52,72.64,5600.0,70.7797,70.7894,70.2758,70.392,5600.0
2011-02-14 10:30:00,72.61,73.08,72.61,72.76,6700.0,70.363,70.8184,70.363,70.5083,6700.0
2011-02-14 10:40:00,72.73,72.73,72.39,72.4,3700.0,70.4793,70.4793,70.1498,70.1595,3700.0
2011-02-14 10:50:00,72.5,72.82,72.5,72.7,6400.0,70.2564,70.5665,70.2564,70.4502,6400.0
2011-02-14 11:00:00,72.67,72.7,72.51,72.53,5300.0,70.4211,70.4502,70.2661,70.2855,5300.0
2011-02-14 11:10:00,72.56,72.88,72.56,72.88,6400.0,70.3145,70.6246,70.3145,70.6246,6400.0
2011-02-14 11:20:00,72.96,73.11,72.95,72.97,4800.0,70.7021,70.8475,70.6925,70.7118,4800.0
2011-02-14 11:30:00,72.92,73.0,72.91,73.0,4300.0,70.6634,70.7409,70.6537,70.7409,4300.0
2011-02-14 11:40:00,73.0,73.0,72.84,72.93,2600.0,70.7409,70.7409,70.5859,70.6731,2600.0
2011-02-14 11:50:00,72.84,72.85,72.84,72.85,1000.0,70.5859,70.5955,70.5859,70.5955,1000.0
2011-02-14 12:00:00,72.76,72.76,72.44,72.46,6800.0,70.5083,70.5083,70.1982,70.2176,6800.0
2011-02-14 12:10:00,72.5,72.74,72.5,72.58,12300.0,70.2564,70.489,70.2564,70.3339,12300.0
2011-02-14 12:20:00,72.65,72.74,72.63,72.74,2000.0,70.4017,70.489,70.3824,70.489,2000.0
2011-02-14 12:30:00,72.78,72.84,72.71,72.79,4500.0,70.5277,70.5859,70.4599,70.5374,4500.0
2011-02-14 12:40:00,72.81,72.87,72.81,72.81,2000.0,70.5568,70.6149,70.5568,70.5568,2000.0
2011-02-14 12:50:00,72.87,72.91,72.83,72.86,1500.0,70.6149,70.6537,70.5762,70.6052,1500.0
2011-02-14 13:00:00,72.8,72.8,72.54,72.56,1400.0,70.5471,70.5471,70.2951,70.3145,1400.0
2011-02-14 13:10:00,72.6,72.89,72.6,72.89,3500.0,70.3533,70.6343,70.3533,70.6343,3500.0
2011-02-14 13:20:00,72.91,72.92,72.86,72.87,2500.0,70.6537,70.6634,70.6052,70.6149,2500.0
2011-02-14 13:30:00,72.84,72.99,72.84,72.99,4300.0,70.5859,70.7312,70.5859,70.7312,4300.0
2011-02-14 13:40:00,72.96,72.96,72.91,72.95,1500.0,70.7021,70.7021,70.6537,70.6925,1500.0
2011-02-14 13:50:00,72.95,72.99,72.82,72.82,1700.0,70.6925,70.7312,70.5665,70.5665,1700.0
2011-02-14 14:00:00,72.81,72.84,72.68,72.84,5900.0,70.5568,70.5859,70.4308,70.5859,5900.0
2011-02-14 14:10:00,72.83,72.83,72.65,72.68,2400.0,70.5762,70.5762,70.4017,70.4308,2400.0
2011-02-14 14:20:00,72.69,72.89,72.69,72.88,3200.0,70.4405,70.6343,70.4405,70.6246,3200.0
2011-02-14 14:30:00,72.91,72.91,72.74,72.86,3600.0,70.6537,70.6537,70.489,70.6052,3600.0
2011-02-14 14:40:00,72.79,72.99,72.72,72.93,4000.0,70.5374,70.7312,70.4696,70.6731,4000.0
2011-02-14 14:50:00,72.99,73.05,72.85,72.96,4600.0,70.7312,70.7894,70.5955,70.7021,4600.0
2011-02-14 15:00:00,73.0,73.0,72.83,72.83,2600.0,70.7409,70.7409,70.5762,70.5762,2600.0
2011-02-14 15:10:00,72.8,72.87,72.79,72.85,2000.0,70.5471,70.6149,70.5374,70.5955,2000.0
2011-02-14 15:20:00,72.83,72.94,72.81,72.85,4700.0,70.5762,70.6828,70.5568,70.5955,4700.0
2011-02-14 15:30:00,72.86,72.96,72.81,72.83,8300.0,70.6052,70.7021,70.5568,70.5762,8300.0
2011-02-14 15:40:00,72.79,72.95,72.7,72.82,8900.0,70.5374,70.6925,70.4502,70.5665,8900.0
2011-02-14 15:50:00,72.83,72.85,72.67,72.68,14600.0,70.5762,70.5955,70.4211,70.4308,14600.0
2011-02-15 09:30:00,72.35,72.93,72.03,72.19,31900.0,70.111,70.6731,69.8009,69.956,31900.0
2011-02-15 09:40:00,72.35,72.38,71.7,72.11,24800.0,70.111,70.1401,69.4811,69.8784,24800.0
2011-02-15 09:50:00,72.07,72.1,71.91,72.03,7400.0,69.8397,69.8688,69.6846,69.8009,7400.0
2011-02-15 10:00:00,72.02,72.03,71.23,71.23,10800.0,69.7912,69.8009,69.0257,69.0257,10800.0
2011-02-15 10:10:00,71.03,71.36,71.03,71.26,6800.0,68.8319,69.1517,68.8319,69.0548,6800.0
2011-02-15 10:20:00,71.12,71.73,71.12,71.6,7700.0,68.9191,69.5102,68.9191,69.3842,7700.0
2011-02-15 10:30:00,71.65,72.01,71.65,72.0,4500.0,69.4327,69.7815,69.4327,69.7719,4500.0
2011-02-15 10:40:00,72.02,72.02,71.87,71.87,1400.0,69.7912,69.7912,69.6459,69.6459,1400.0
2011-02-15 10:50:00,71.85,71.85,71.39,71.67,6000.0,69.6265,69.6265,69.1807,69.4521,6000.0
2011-02-15 11:00:00,71.78,71.78,71.51,71.56,2400.0,69.5587,69.5587,69.297,69.3455,2400.0
2011-02-15 11:10:00,71.61,71.68,71.48,71.68,1900.0,69.3939,69.4618,69.2679,69.4618,1900.0
2011-02-15 11:20:00,71.68,71.68,71.63,71.63,2700.0,69.4618,69.4618,69.4133,69.4133,2700.0
2011-02-15 11:30:00,71.59,71.65,71.57,71.64,900.0,69.3745,69.4327,69.3552,69.423,900.0
2011-02-15 11:40:00,71.65,71.73,71.43,71.46,2600.0,69.4327,69.5102,69.2195,69.2486,2600.0
2011-02-15 11:50:00,71.49,71.49,71.22,71.28,3500.0,69.2776,69.2776,69.016,69.0741,3500.0
2011-02-15 12:00:00,71.26,71.34,71.19,71.25,4700.0,69.0548,69.1323,68.9869,69.0451,4700.0
2011-02-15 12:10:00,71.25,71.33,71.22,71.22,1600.0,69.0451,69.1226,69.016,69.016,1600.0
2011-02-15 12:20:00,71.23,71.31,71.21,71.26,1900.0,69.0257,69.1032,69.0063,69.0548,1900.0
2011-02-15 12:30:00,71.25,71.38,71.24,71.25,5800.0,69.0451,69.171,69.0354,69.0451,5800.0
2011-02-15 12:40:00,71.25,71.31,71.2,71.25,3200.0,69.0451,69.1032,68.9966,69.0451,3200.0
2011-02-15 12:50:00,71.25,71.37,71.24,71.27,2600.0,69.0451,69.1613,69.0354,69.0644,2600.0
2011-02-15 13:00:00,71.22,71.48,71.22,71.48,5100.0,69.016,69.2679,69.016,69.2679,5100.0
2011-02-15 13:10:00,71.48,71.99,71.48,71.77,14800.0,69.2679,69.7622,69.2679,69.549,14800.0
2011-02-15 13:20:00,71.78,72.0,71.78,72.0,1800.0,69.5587,69.7719,69.5587,69.7719,1800.0
2011-02-15 13:30:00,71.89,71.94,71.81,71.94,1500.0,69.6653,69.7137,69.5877,69.7137,1500.0
2011-02-15 13:40:00,71.94,72.14,71.89,72.14,4200.0,69.7137,69.9075,69.6653,69.9075,4200.0
2011-02-15 13:50:00,72.14,72.29,72.14,72.24,6900.0,69.9075,70.0529,69.9075,70.0044,6900.0
2011-02-15 14:00:00,72.24,72.26,72.1,72.18,4800.0,70.0044,70.0238,69.8688,69.9463,4800.0
2011-02-15 14:10:00,72.2,72.25,72.01,72.23,4300.0,69.9657,70.0141,69.7815,69.9947,4300.0
2011-02-15 14:20:00,72.23,72.41,71.93,72.11,7700.0,69.9947,70.1692,69.704,69.8784,7700.0
2011-02-15 14:30:00,72.13,72.33,72.13,72.27,8000.0,69.8978,70.0916,69.8978,70.0335,8000.0
2011-02-15 14:40:00,72.25,72.39,72.22,72.36,5100.0,70.0141,70.1498,69.985,70.1207,5100.0
2011-02-15 14:50:00,72.4,72.48,72.36,72.38,4000.0,70.1595,70.237,70.1207,70.1401,4000.0
2011-02-15 15:00:00,72.35,72.47,72.29,72.4,8400.0,70.111,70.2273,70.0529,70.1595,8400.0
2011-02-15 15:10:00,72.42,72.42,72.36,72.39,3100.0,70.1789,70.1789,70.1207,70.1498,3100.0
2011-02-15 15:20:00,72.35,72.38,72.26,72.38,3800.0,70.111,70.1401,70.0238,70.1401,3800.0
2011-02-15 15:30:00,72.42,72.47,72.2,72.25,12300.0,70.1789,70.2273,69.9657,70.0141,12300.0
2011-02-15 15:40:00,72.3,72.36,72.14,72.17,13500.0,70.0626,70.1207,69.9075,69.9366,13500.0
2011-02-15 15:50:00,72.14,72.2,72.02,72.1,9700.0,69.9075,69.9657,69.7912,69.8688,9700.0
2011-02-16 09:30:00,72.29,72.49,72.25,72.25,3100.0,70.0529,70.2467,70.0141,70.0141,3100.0
2011-02-16 09:40:00,72.39,72.39,71.9,71.94,4300.0,70.1498,70.1498,69.6749,69.7137,4300.0
2011-02-16 09:50:00,71.94,72.09,71.87,72.09,3100.0,69.7137,69.8591,69.6459,69.8591,3100.0
2011-02-16 10:00:00,72.1,72.37,72.1,72.19,2800.0,69.8688,70.1304,69.8688,69.956,2800.0
2011-02-16 10:10:00,72.3,72.54,72.3,72.54,4700.0,70.0626,70.2951,70.0626,70.2951,4700.0
2011-02-16 10:20:00,72.61,72.9,72.61,72.7,5800.0,70.363,70.644,70.363,70.4502,5800.0
2011-02-16 10:30:00,72.71,72.89,72.54,72.85,4000.0,70.4599,70.6343,70.2951,70.5955,4000.0
2011-02-16 10:40:00,72.79,72.8,72.67,72.71,3600.0,70.5374,70.5471,70.4211,70.4599,3600.0
2011-02-16 10:50:00,72.74,72.75,72.51,72.7,2900.0,70.489,70.4986,70.2661,70.4502,2900.0
2011-02-16 11:00:00,72.61,72.61,72.4,72.41,2100.0,70.363,70.363,70.1595,70.1692,2100.0
2011-02-16 11:10:00,72.4,72.52,72.4,72.47,1500.0,70.1595,70.2758,70.1595,70.2273,1500.0
2011-02-16 11:20:00,72.4,72.41,72.16,72.16,1800.0,70.1595,70.1692,69.9269,69.9269,1800.0
2011-02-16 11:30:00,72.2,72.34,72.16,72.3,2500.0,69.9657,70.1013,69.9269,70.0626,2500.0
2011-02-16 11:40:00,72.31,72.53,72.26,72.53,4200.0,70.0723,70.2855,70.0238,70.2855,4200.0
2011-02-16 11:50:00,72.54,72.54,72.5,72.5,1000.0,70.2951,70.2951,70.2564,70.2564,1000.0
2011-02-16 12:00:00,72.51,72.52,72.27,72.31,7900.0,70.2661,70.2758,70.0335,70.0723,7900.0
2011-02-16 12:10:00,72.28,72.41,72.27,72.4,4400.0,70.0432,70.1692,70.0335,70.1595,4400.0
2011-02-16 12:20:00,72.42,72.56,72.42,72.52,1300.0,70.1789,70.3145,70.1789,70.2758,1300.0
2011-02-16 12:30:00,72.45,72.61,72.45,72.56,19800.0,70.2079,70.363,70.2079,70.3145,19800.0
2011-02-16 12:40:00,72.5,72.61,72.48,72.61,1600.0,70.2564,70.363,70.237,70.363,1600.0
2011-02-16 12:50:00,72.62,72.65,72.56,72.6,1700.0,70.3727,70.4017,70.3145,70.3533,1700.0
2011-02-16 13:00:00,72.45,72.53,72.4,72.53,2600.0,70.2079,70.2855,70.1595,70.2855,2600.0
2011-02-16 13:10:00,72.61,72.64,72.57,72.58,1900.0,70.363,70.392,70.3242,70.3339,1900.0
2011-02-16 13:20:00,72.55,72.67,72.48,72.67,3000.0,70.3048,70.4211,70.237,70.4211,3000.0
2011-02-16 13:30:00,72.64,72.68,72.62,72.63,1900.0,70.392,70.4308,70.3727,70.3824,1900.0
2011-02-16 13:40:00,72.63,72.74,72.63,72.72,1200.0,70.3824,70.489,70.3824,70.4696,1200.0
2011-02-16 13:50:00,72.75,72.75,72.68,72.75,2000.0,70.4986,70.4986,70.4308,70.4986,2000.0
2011-02-16 14:00:00,72.66,72.75,72.6,72.6,4800.0,70.4114,70.4986,70.3533,70.3533,4800.0
2011-02-16 14:10:00,72.65,72.65,72.42,72.53,2300.0,70.4017,70.4017,70.1789,70.2855,2300.0
2011-02-16 14:20:00,72.54,72.6,72.51,72.56,2100.0,70.2951,70.3533,70.2661,70.3145,2100.0
2011-02-16 14:30:00,72.57,72.68,72.57,72.62,1700.0,70.3242,70.4308,70.3242,70.3727,1700.0
2011-02-16 14:40:00,72.55,72.75,72.55,72.66,3600.0,70.3048,70.4986,70.3048,70.4114,3600.0
2011-02-16 14:50:00,72.67,72.77,72.67,72.73,3800.0,70.4211,70.518,70.4211,70.4793,3800.0
2011-02-16 15:00:00,72.69,72.74,72.64,72.65,11100.0,70.4405,70.489,70.392,70.4017,11100.0
2011-02-16 15:10:00,72.64,72.78,72.61,72.72,7900.0,70.392,70.5277,70.363,70.4696,7900.0
2011-02-16 15:20:00,72.71,72.8,72.64,72.64,12800.0,70.4599,70.5471,70.392,70.392,12800.0
2011-02-16 15:30:00,72.71,72.9,72.71,72.82,9000.0,70.4599,70.644,70.4599,70.5665,9000.0
2011-02-16 15:40:00,72.84,72.98,72.83,72.96,7600.0,70.5859,70.7215,70.5762,70.7021,7600.0
2011-02-16 15:50:00,72.93,73.01,72.74,72.84,20900.0,70.6731,70.7506,70.489,70.5859,20900.0
2011-02-17 09:30:00,72.5,72.5,72.1,72.18,1800.0,70.2564,70.2564,69.8688,69.9463,1800.0
2011-02-17 09:40:00,72.49,72.72,72.44,72.72,3700.0,70.2467,70.4696,70.1982,70.4696,3700.0
2011-02-17 09:50:00,72.91,73.25,72.9,73.18,4300.0,70.6537,70.9832,70.644,70.9153,4300.0
2011-02-17 10:00:00,73.2,73.48,72.97,72.99,3200.0,70.9347,71.2061,70.7118,70.7312,3200.0
2011-02-17 10:10:00,72.95,72.98,72.91,72.97,1500.0,70.6925,70.7215,70.6537,70.7118,1500.0
2011-02-17 10:20:00,73.05,73.41,72.95,73.41,3500.0,70.7894,71.1382,70.6925,71.1382,3500.0
2011-02-17 10:30:00,73.33,73.5,73.28,73.34,5100.0,71.0607,71.2254,71.0122,71.0704,5100.0
2011-02-17 10:40:00,73.46,73.93,73.33,73.43,4300.0,71.1867,71.6421,71.0607,71.1576,4300.0
2011-02-17 10:50:00,73.49,73.5,73.33,73.33,3900.0,71.2157,71.2254,71.0607,71.0607,3900.0
2011-02-17 11:00:00,73.31,73.42,73.23,73.3,4000.0,71.0413,71.1479,70.9638,71.0316,4000.0
2011-02-17 11:10:00,73.3,73.35,73.06,73.16,5900.0,71.0316,71.0801,70.799,70.896,5900.0
2011-02-17 11:20:00,73.19,73.51,73.18,73.51,2600.0,70.925,71.2351,70.9153,71.2351,2600.0
2011-02-17 11:30:00,73.54,73.68,73.5,73.68,7800.0,71.2642,71.3999,71.2254,71.3999,7800.0
2011-02-17 11:40:00,73.71,73.88,73.71,73.85,4800.0,71.4289,71.5937,71.4289,71.5646,4800.0
2011-02-17 11:50:00,73.86,73.92,73.84,73.92,3300.0,71.5743,71.6324,71.5549,71.6324,3300.0
2011-02-17 12:00:00,73.87,73.98,73.78,73.97,6500.0,71.584,71.6906,71.4968,71.6809,6500.0
2011-02-17 12:10:00,73.97,74.15,73.83,74.04,12800.0,71.6809,71.8553,71.5452,71.7487,12800.0
2011-02-17 12:20:00,73.98,74.08,73.95,74.05,8700.0,71.6906,71.7875,71.6615,71.7584,8700.0
2011-02-17 12:30:00,74.12,74.45,74.08,74.45,14300.0,71.8262,72.146,71.7875,72.146,14300.0
2011-02-17 12:40:00,74.46,74.5,74.29,74.41,5400.0,72.1557,72.1945,71.991,72.1073,5400.0
2011-02-17 12:50:00,74.4,74.7,74.37,74.56,11600.0,72.0976,72.3883,72.0685,72.2526,11600.0
2011-02-17 13:00:00,74.55,74.63,74.48,74.61,12100.0,72.2429,72.3205,72.1751,72.3011,12100.0
2011-02-17 13:10:00,74.64,74.69,74.53,74.6,8700.0,72.3302,72.3786,72.2236,72.2914,8700.0
2011-02-17 13:20:00,74.6,74.65,74.51,74.65,10000.0,72.2914,72.3398,72.2042,72.3398,10000.0
2011-02-17 13:30:00,74.68,74.69,74.56,74.56,5200.0,72.3689,72.3786,72.2526,72.2526,5200.0
2011-02-17 13:40:00,74.62,74.99,74.56,74.87,16800.0,72.3108,72.6693,72.2526,72.553,16800.0
2011-02-17 13:50:00,74.87,74.87,74.65,74.75,7600.0,72.553,72.553,72.3398,72.4367,7600.0
2011-02-17 14:00:00,74.76,74.85,74.66,74.76,18100.0,72.4464,72.5337,72.3495,72.4464,18100.0
2011-02-17 14:10:00,74.79,75.14,74.78,74.99,20800.0,72.4755,72.8147,72.4658,72.6693,20800.0
2011-02-17 14:20:00,75.04,75.04,74.61,74.61,7700.0,72.7178,72.7178,72.3011,72.3011,7700.0
2011-02-17 14:30:00,74.52,74.61,74.41,74.47,6200.0,72.2139,72.3011,72.1073,72.1654,6200.0
2011-02-17 14:40:00,74.45,74.45,73.9,73.9,15100.0,72.146,72.146,71.6131,71.6131,15100.0
2011-02-17 14:50:00,73.94,74.13,73.88,74.13,10900.0,71.6518,71.8359,71.5937,71.8359,10900.0
2011-02-17 15:00:00,74.1,74.18,73.83,73.93,7300.0,71.8069,71.8844,71.5452,71.6421,7300.0
2011-02-17 15:10:00,73.87,73.89,73.68,73.83,5800.0,71.584,71.6034,71.3999,71.5452,5800.0
2011-02-17 15:20:00,73.83,74.1,73.81,74.03,8100.0,71.5452,71.8069,71.5258,71.739,8100.0
2011-02-17 15:30:00,73.99,74.04,73.65,73.78,8800.0,71.7003,71.7487,71.3708,71.4968,8800.0
2011-02-17 15:40:00,73.8,74.12,73.8,73.92,12600.0,71.5161,71.8262,71.5161,71.6324,12600.0
2011-02-17 15:50:00,73.87,73.99,73.7,73.97,17700.0,71.584,71.7003,71.4192,71.6809,17700.0
2011-02-18 09:30:00,75.96,76.09,73.23,73.53,10700.0,73.6093,73.7353,70.9638,71.2545,10700.0
2011-02-18 09:40:00,73.52,73.73,73.31,73.73,4800.0,71.2448,71.4483,71.0413,71.4483,4800.0
2011-02-18 09:50:00,73.82,74.01,73.55,73.56,12300.0,71.5355,71.7197,71.2739,71.2836,12300.0
2011-02-18 10:00:00,73.59,73.65,73.41,73.5,6800.0,71.3126,71.3708,71.1382,71.2254,6800.0
2011-02-18 10:10:00,73.5,73.51,73.35,73.45,5100.0,71.2254,71.2351,71.0801,71.177,5100.0
2011-02-18 10:20:00,73.42,73.57,73.4,73.51,4100.0,71.1479,71.2933,71.1285,71.2351,4100.0
2011-02-18 10:30:00,73.5,73.5,73.35,73.35,8300.0,71.2254,71.2254,71.0801,71.0801,8300.0
2011-02-18 10:40:00,73.31,73.42,73.28,73.33,11200.0,71.0413,71.1479,71.0122,71.0607,11200.0
2011-02-18 10:50:00,73.31,73.42,73.21,73.33,12600.0,71.0413,71.1479,70.9444,71.0607,12600.0
2011-02-18 11:00:00,73.33,73.43,73.3,73.39,8600.0,71.0607,71.1576,71.0316,71.1188,8600.0
2011-02-18 11:10:00,73.35,73.35,73.21,73.32,2800.0,71.0801,71.0801,70.9444,71.051,2800.0
2011-02-18 11:20:00,73.34,73.47,73.32,73.4,6400.0,71.0704,71.1964,71.051,71.1285,6400.0
2011-02-18 11:30:00,73.34,73.66,73.34,73.58,9600.0,71.0704,71.3805,71.0704,71.303,9600.0
2011-02-18 11:40:00,73.6,73.75,73.56,73.56,5500.0,71.3223,71.4677,71.2836,71.2836,5500.0
2011-02-18 11:50:00,73.56,73.62,73.5,73.59,4300.0,71.2836,71.3417,71.2254,71.3126,4300.0
2011-02-18 12:00:00,73.59,73.64,73.52,73.53,5600.0,71.3126,71.3611,71.2448,71.2545,5600.0
2011-02-18 12:10:00,73.55,73.97,73.55,73.95,16700.0,71.2739,71.6809,71.2739,71.6615,16700.0
2011-02-18 12:20:00,73.86,73.91,73.76,73.76,4600.0,71.5743,71.6227,71.4774,71.4774,4600.0
2011-02-18 12:30:00,73.79,73.85,73.75,73.78,4000.0,71.5065,71.5646,71.4677,71.4968,4000.0
2011-02-18 12:40:00,73.76,73.8,73.72,73.74,4500.0,71.4774,71.5161,71.4386,71.458,4500.0
2011-02-18 12:50:00,73.72,73.77,73.72,73.74,1200.0,71.4386,71.4871,71.4386,71.458,1200.0
2011-02-18 13:00:00,73.72,73.72,73.61,73.63,2900.0,71.4386,71.4386,71.332,71.3514,2900.0
2011-02-18 13:10:00,73.59,73.74,73.49,73.52,4000.0,71.3126,71.458,71.2157,71.2448,4000.0
2011-02-18 13:20:00,73.54,73.66,73.48,73.55,6100.0,71.2642,71.3805,71.2061,71.2739,6100.0
2011-02-18 13:30:00,73.55,73.56,73.48,73.53,12100.0,71.2739,71.2836,71.2061,71.2545,12100.0
2011-02-18 13:40:00,73.51,73.59,73.48,73.56,7700.0,71.2351,71.3126,71.2061,71.2836,7700.0
2011-02-18 13:50:00,73.53,73.84,73.53,73.79,9700.0,71.2545,71.5549,71.2545,71.5065,9700.0
2011-02-18 14:00:00,73.79,73.81,73.58,73.65,7400.0,71.5065,71.5258,71.303,71.3708,7400.0
2011-02-18 14:10:00,73.71,73.71,73.54,73.64,12100.0,71.4289,71.4289,71.2642,71.3611,12100.0
2011-02-18 14:20:00,73.62,73.64,73.29,73.32,14900.0,71.3417,71.3611,71.0219,71.051,14900.0
2011-02-18 14:30:00,73.29,73.29,72.86,72.96,12600.0,71.0219,71.0219,70.6052,70.7021,12600.0
2011-02-18 14:40:00,72.94,73.03,72.78,72.81,20600.0,70.6828,70.77,70.5277,70.5568,20600.0
2011-02-18 14:50:00,72.84,73.06,72.82,73.06,7500.0,70.5859,70.799,70.5665,70.799,7500.0
2011-02-18 15:00:00,73.04,73.1,72.83,72.89,9800.0,70.7797,70.8378,70.5762,70.6343,9800.0
2011-02-18 15:10:00,72.88,72.95,72.52,72.53,15700.0,70.6246,70.6925,70.2758,70.2855,15700.0
2011-02-18 15:20:00,72.56,72.76,72.55,72.56,19700.0,70.3145,70.5083,70.3048,70.3145,19700.0
2011-02-18 15:30:00,72.62,72.95,72.39,72.44,32300.0,70.3727,70.6925,70.1498,70.1982,32300.0
2011-02-18 15:40:00,72.43,72.98,72.43,72.72,20100.0,70.1885,70.7215,70.1885,70.4696,20100.0
2011-02-18 15:50:00,72.73,72.83,72.59,72.8,18500.0,70.4793,70.5762,70.3436,70.5471,18500.0
2011-02-22 09:30:00,71.84,71.85,69.42,69.96,55200.0,69.6168,69.6265,67.2717,67.795,55200.0
2011-02-22 09:40:00,69.96,70.5,69.82,70.33,31500.0,67.795,68.3183,67.6593,68.1535,31500.0
2011-02-22 09:50:00,70.33,70.79,70.26,70.79,35200.0,68.1535,68.5993,68.0857,68.5993,35200.0
2011-02-22 10:00:00,70.79,70.79,70.42,70.6,27000.0,68.5993,68.5993,68.2407,68.4152,27000.0
2011-02-22 10:10:00,70.67,71.39,70.56,71.28,13400.0,68.483,69.1807,68.3764,69.0741,13400.0
2011-02-22 10:20:00,71.28,71.46,71.15,71.25,20200.0,69.0741,69.2486,68.9482,69.0451,20200.0
2011-02-22 10:30:00,71.23,71.46,71.16,71.38,11900.0,69.0257,69.2486,68.9578,69.171,11900.0
2011-02-22 10:40:00,71.33,71.42,71.24,71.33,7000.0,69.1226,69.2098,69.0354,69.1226,7000.0
2011-02-22 10:50:00,71.17,71.79,71.17,71.39,15600.0,68.9675,69.5684,68.9675,69.1807,15600.0
2011-02-22 11:00:00,71.34,71.34,70.95,70.95,8000.0,69.1323,69.1323,68.7543,68.7543,8000.0
2011-02-22 11:10:00,70.91,71.1,70.65,71.0,21900.0,68.7156,68.8997,68.4636,68.8028,21900.0
2011-02-22 11:20:00,71.0,71.03,70.68,70.68,6600.0,68.8028,68.8319,68.4927,68.4927,6600.0
2011-02-22 11:30:00,70.71,70.72,70.22,70.25,12400.0,68.5218,68.5315,68.0469,68.076,12400.0
2011-02-22 11:40:00,70.24,70.25,69.82,69.87,11000.0,68.0663,68.076,67.6593,67.7078,11000.0
2011-02-22 11:50:00,69.88,69.88,69.73,69.73,12000.0,67.7175,67.7175,67.5721,67.5721,12000.0
2011-02-22 12:00:00,69.75,70.15,69.75,70.1,10200.0,67.5915,67.9791,67.5915,67.9307,10200.0
2011-02-22 12:10:00,70.1,70.16,70.03,70.15,3700.0,67.9307,67.9888,67.8628,67.9791,3700.0
2011-02-22 12:20:00,70.2,70.31,70.1,70.11,7600.0,68.0276,68.1342,67.9307,67.9403,7600.0
2011-02-22 12:30:00,70.1,70.1,69.93,69.96,7800.0,67.9307,67.9307,67.7659,67.795,7800.0
2011-02-22 12:40:00,69.86,69.86,69.52,69.63,13400.0,67.6981,67.6981,67.3686,67.4752,13400.0
2011-02-22 12:50:00,69.61,69.74,69.61,69.72,9700.0,67.4558,67.5818,67.4558,67.5624,9700.0
2011-02-22 13:00:00,69.73,69.92,69.65,69.92,12900.0,67.5721,67.7562,67.4946,67.7562,12900.0
2011-02-22 13:10:00,69.88,69.88,69.62,69.63,8300.0,67.7175,67.7175,67.4655,67.4752,8300.0
2011-02-22 13:20:00,69.64,69.97,69.53,69.93,13700.0,67.4849,67.8047,67.3783,67.7659,13700.0
2011-02-22 13:30:00,69.91,69.91,69.69,69.78,4400.0,67.7465,67.7465,67.5333,67.6206,4400.0
2011-02-22 13:40:00,69.79,69.79,69.63,69.69,7600.0,67.6302,67.6302,67.4752,67.5333,7600.0
2011-02-22 13:50:00,69.69,69.9,69.64,69.67,4900.0,67.5333,67.7368,67.4849,67.514,4900.0
2011-02-22 14:00:00,69.75,69.83,69.65,69.75,13200.0,67.5915,67.669,67.4946,67.5915,13200.0
2011-02-22 14:10:00,69.71,69.76,69.71,69.71,1700.0,67.5527,67.6012,67.5527,67.5527,1700.0
2011-02-22 14:20:00,69.68,69.85,69.66,69.73,7500.0,67.5236,67.6884,67.5043,67.5721,7500.0
2011-02-22 14:30:00,69.76,69.9,69.71,69.73,13200.0,67.6012,67.7368,67.5527,67.5721,13200.0
2011-02-22 14:40:00,69.75,69.78,69.67,69.69,6700.0,67.5915,67.6206,67.514,67.5333,6700.0
2011-02-22 14:50:00,69.72,69.73,69.52,69.52,11900.0,67.5624,67.5721,67.3686,67.3686,11900.0
2011-02-22 15:00:00,69.55,69.69,69.4,69.4,17400.0,67.3977,67.5333,67.2523,67.2523,17400.0
2011-02-22 15:10:00,69.43,69.43,69.0,69.04,18700.0,67.2814,67.2814,66.8647,66.9035,18700.0
2011-02-22 15:20:00,69.05,69.09,68.77,68.86,14900.0,66.9131,66.9519,66.6418,66.729,14900.0
2011-02-22 15:30:00,68.89,69.06,68.89,68.93,19600.0,66.7581,66.9228,66.7581,66.7969,19600.0
2011-02-22 15:40:00,68.94,68.99,68.58,68.6,35600.0,66.8065,66.855,66.4577,66.4771,35600.0
2011-02-22 15:50:00,68.6,68.85,68.56,68.84,56700.0,66.4771,66.7193,66.4383,66.7096,56700.0
2011-02-23 09:30:00,68.8,68.85,66.23,67.3,123700.0,66.6709,66.7193,64.1804,65.2173,123700.0
2011-02-23 09:40:00,67.25,68.05,67.07,67.8,23100.0,65.1688,65.9441,64.9944,65.7018,23100.0
2011-02-23 09:50:00,67.66,67.84,67.46,67.54,26600.0,65.5662,65.7406,65.3723,65.4499,26600.0
2011-02-23 10:00:00,67.47,67.49,66.89,66.9,18600.0,65.382,65.4014,64.82,64.8297,18600.0
2011-02-23 10:10:00,67.0,67.43,66.84,67.0,44800.0,64.9266,65.3433,64.7715,64.9266,44800.0
2011-02-23 10:20:00,66.99,67.14,66.83,67.07,26000.0,64.9169,65.0623,64.7618,64.9944,26000.0
2011-02-23 10:30:00,67.01,67.24,66.85,66.97,22700.0,64.9363,65.1592,64.7812,64.8975,22700.0
2011-02-23 10:40:00,66.96,66.96,66.52,66.84,19200.0,64.8878,64.8878,64.4614,64.7715,19200.0
2011-02-23 10:50:00,66.9,67.49,66.86,67.45,14900.0,64.8297,65.4014,64.7909,65.3627,14900.0
2011-02-23 11:00:00,67.49,67.58,67.12,67.42,29900.0,65.4014,65.4886,65.0429,65.3336,29900.0
2011-02-23 11:10:00,67.49,67.49,66.7,66.76,14400.0,65.4014,65.4014,64.6359,64.694,14400.0
2011-02-23 11:20:00,66.78,67.45,66.78,66.81,8700.0,64.7134,65.3627,64.7134,64.7425,8700.0
2011-02-23 11:30:00,66.98,67.15,66.71,66.78,11000.0,64.9072,65.0719,64.6456,64.7134,11000.0
2011-02-23 11:40:00,66.74,66.85,66.59,66.69,11300.0,64.6746,64.7812,64.5293,64.6262,11300.0
2011-02-23 11:50:00,66.7,66.89,66.63,66.63,6000.0,64.6359,64.82,64.568,64.568,6000.0
2011-02-23 12:00:00,66.63,66.66,65.49,65.49,38600.0,64.568,64.5971,63.4633,63.4633,38600.0
2011-02-23 12:10:00,65.47,65.72,65.45,65.72,28600.0,63.4439,63.6862,63.4246,63.6862,28600.0
2011-02-23 12:20:00,65.64,66.31,65.64,66.31,26100.0,63.6087,64.2579,63.6087,64.2579,26100.0
2011-02-23 12:30:00,66.32,66.36,65.89,65.9,45600.0,64.2676,64.3064,63.8509,63.8606,45600.0
2011-02-23 12:40:00,65.85,65.9,65.7,65.74,12800.0,63.8122,63.8606,63.6668,63.7056,12800.0
2011-02-23 12:50:00,65.73,65.99,65.73,65.92,11500.0,63.6959,63.9478,63.6959,63.88,11500.0
2011-02-23 13:00:00,65.9,66.0,65.88,66.0,11600.0,63.8606,63.9575,63.8412,63.9575,11600.0
2011-02-23 13:10:00,65.99,66.09,65.9,65.9,23500.0,63.9478,64.0447,63.8606,63.8606,23500.0
2011-02-23 13:20:00,65.92,66.18,65.91,66.09,20600.0,63.88,64.132,63.8703,64.0447,20600.0
2011-02-23 13:30:00,66.08,66.64,65.98,66.61,27200.0,64.0351,64.5777,63.9382,64.5487,27200.0
2011-02-23 13:40:00,66.64,67.0,66.57,66.98,48000.0,64.5777,64.9266,64.5099,64.9072,48000.0
2011-02-23 13:50:00,66.92,67.16,66.77,67.1,24100.0,64.8491,65.0816,64.7037,65.0235,24100.0
2011-02-23 14:00:00,67.12,67.57,67.09,67.37,26800.0,65.0429,65.4789,65.0138,65.2851,26800.0
2011-02-23 14:10:00,67.46,67.69,67.24,67.44,19500.0,65.3723,65.5952,65.1592,65.353,19500.0
2011-02-23 14:20:00,67.35,67.73,67.21,67.42,34100.0,65.2658,65.634,65.1301,65.3336,34100.0
2011-02-23 14:30:00,67.61,67.76,67.52,67.68,53300.0,65.5177,65.6631,65.4305,65.5855,53300.0
2011-02-23 14:40:00,67.68,67.74,67.47,67.55,29600.0,65.5855,65.6437,65.382,65.4596,29600.0
2011-02-23 14:50:00,67.46,67.76,67.44,67.56,30000.0,65.3723,65.6631,65.353,65.4693,30000.0
2011-02-23 15:00:00,67.58,67.76,67.51,67.55,22800.0,65.4886,65.6631,65.4208,65.4596,22800.0
2011-02-23 15:10:00,67.55,67.67,67.5,67.58,30700.0,65.4596,65.5759,65.4111,65.4886,30700.0
2011-02-23 15:20:00,67.57,67.76,67.56,67.62,29900.0,65.4789,65.6631,65.4693,65.5274,29900.0
2011-02-23 15:30:00,67.68,67.69,67.47,67.63,45600.0,65.5855,65.5952,65.382,65.5371,45600.0
2011-02-23 15:40:00,67.66,67.66,67.2,67.3,34900.0,65.5662,65.5662,65.1204,65.2173,34900.0
2011-02-23 15:50:00,67.3,67.46,66.91,67.06,70800.0,65.2173,65.3723,64.8394,64.9847,70800.0
2011-02-24 09:30:00,68.48,68.48,66.17,66.87,176000.0,66.3608,66.3608,64.1223,64.8006,176000.0
2011-02-24 09:40:00,67.31,67.36,66.57,66.78,68700.0,65.227,65.2754,64.5099,64.7134,68700.0
2011-02-24 09:50:00,66.84,67.2,66.68,67.0,36100.0,64.7715,65.1204,64.6165,64.9266,36100.0
2011-02-24 10:00:00,67.01,67.57,66.96,67.29,35600.0,64.9363,65.4789,64.8878,65.2076,35600.0
2011-02-24 10:10:00,67.2,67.29,66.88,66.95,30900.0,65.1204,65.2076,64.8103,64.8781,30900.0
2011-02-24 10:20:00,66.96,67.18,66.71,67.01,40100.0,64.8878,65.101,64.6456,64.9363,40100.0
2011-02-24 10:30:00,67.01,67.01,66.8,66.91,18600.0,64.9363,64.9363,64.7328,64.8394,18600.0
2011-02-24 10:40:00,66.88,66.99,66.68,66.93,21500.0,64.8103,64.9169,64.6165,64.8588,21500.0
2011-02-24 10:50:00,66.89,67.16,66.87,66.98,29700.0,64.82,65.0816,64.8006,64.9072,29700.0
2011-02-24 11:00:00,66.93,66.95,66.32,66.49,39200.0,64.8588,64.8781,64.2676,64.4324,39200.0
2011-02-24 11:10:00,66.49,66.69,65.9,66.08,147200.0,64.4324,64.6262,63.8606,64.0351,147200.0
2011-02-24 11:20:00,66.08,66.46,65.91,66.46,34600.0,64.0351,64.4033,63.8703,64.4033,34600.0
2011-02-24 11:30:00,66.5,66.75,66.1,66.25,15700.0,64.4421,64.6843,64.0544,64.1998,15700.0
2011-02-24 11:40:00,66.23,66.42,66.0,66.26,12800.0,64.1804,64.3645,63.9575,64.2095,12800.0
2011-02-24 11:50:00,66.16,66.94,66.05,66.94,11800.0,64.1126,64.8684,64.006,64.8684,11800.0
2011-02-24 12:00:00,66.76,66.84,66.48,66.7,9000.0,64.694,64.7715,64.4227,64.6359,9000.0
2011-02-24 12:10:00,66.59,66.95,66.53,66.66,10800.0,64.5293,64.8781,64.4711,64.5971,10800.0
2011-02-24 12:20:00,66.68,67.02,66.67,66.7,10600.0,64.6165,64.946,64.6068,64.6359,10600.0
2011-02-24 12:30:00,66.74,67.18,66.74,66.95,14700.0,64.6746,65.101,64.6746,64.8781,14700.0
2011-02-24 12:40:00,66.96,67.07,66.7,66.73,22200.0,64.8878,64.9944,64.6359,64.6649,22200.0
2011-02-24 12:50:00,66.73,67.01,66.73,66.87,8500.0,64.6649,64.9363,64.6649,64.8006,8500.0
2011-02-24 13:00:00,66.85,67.39,66.83,66.97,15500.0,64.7812,65.3045,64.7618,64.8975,15500.0
2011-02-24 13:10:00,66.94,67.28,66.84,67.1,15100.0,64.8684,65.1979,64.7715,65.0235,15100.0
2011-02-24 13:20:00,66.99,67.13,66.86,66.99,10500.0,64.9169,65.0526,64.7909,64.9169,10500.0
2011-02-24 13:30:00,66.98,67.08,66.93,66.95,5100.0,64.9072,65.0041,64.8588,64.8781,5100.0
2011-02-24 13:40:00,67.15,67.16,66.36,66.36,16500.0,65.0719,65.0816,64.3064,64.3064,16500.0
2011-02-24 13:50:00,66.2,66.47,66.07,66.28,13300.0,64.1513,64.413,64.0254,64.2289,13300.0
2011-02-24 14:00:00,66.28,66.68,66.28,66.52,8100.0,64.2289,64.6165,64.2289,64.4614,8100.0
2011-02-24 14:10:00,66.53,66.94,66.36,66.51,22300.0,64.4711,64.8684,64.3064,64.4517,22300.0
2011-02-24 14:20:00,66.51,66.51,66.16,66.32,14100.0,64.4517,64.4517,64.1126,64.2676,14100.0
2011-02-24 14:30:00,66.32,66.81,66.26,66.66,10900.0,64.2676,64.7425,64.2095,64.5971,10900.0
2011-02-24 14:40:00,66.59,66.77,66.24,66.43,12000.0,64.5293,64.7037,64.1901,64.3742,12000.0
2011-02-24 14:50:00,66.38,66.6,66.24,66.46,9900.0,64.3258,64.539,64.1901,64.4033,9900.0
2011-02-24 15:00:00,66.52,66.77,66.35,66.61,16800.0,64.4614,64.7037,64.2967,64.5487,16800.0
2011-02-24 15:10:00,66.58,66.81,66.4,66.53,15700.0,64.5196,64.7425,64.3452,64.4711,15700.0
2011-02-24 15:20:00,66.57,67.29,66.57,66.95,49300.0,64.5099,65.2076,64.5099,64.8781,49300.0
2011-02-24 15:30:00,67.07,67.71,66.99,67.37,81300.0,64.9944,65.6146,64.9169,65.2851,81300.0
2011-02-24 15:40:00,67.38,67.48,67.04,67.06,33100.0,65.2948,65.3917,64.9653,64.9847,33100.0
2011-02-24 15:50:00,67.12,67.17,66.95,67.03,37100.0,65.0429,65.0913,64.8781,64.9557,37100.0
2011-02-25 09:30:00,67.98,69.0,67.86,68.13,19800.0,65.8763,66.8647,65.76,66.0216,19800.0
2011-02-25 09:40:00,68.01,68.04,67.43,67.6,19400.0,65.9053,65.9344,65.3433,65.508,19400.0
2011-02-25 09:50:00,67.57,67.77,67.5,67.67,14100.0,65.4789,65.6728,65.4111,65.5759,14100.0
2011-02-25 10:00:00,67.7,67.8,67.43,67.74,23000.0,65.6049,65.7018,65.3433,65.6437,23000.0
2011-02-25 10:10:00,67.77,67.88,67.55,67.71,13700.0,65.6728,65.7794,65.4596,65.6146,13700.0
2011-02-25 10:20:00,67.67,67.7,67.54,67.6,19500.0,65.5759,65.6049,65.4499,65.508,19500.0
2011-02-25 10:30:00,67.65,67.7,67.56,67.69,6700.0,65.5565,65.6049,65.4693,65.5952,6700.0
2011-02-25 10:40:00,67.67,67.95,67.55,67.82,11200.0,65.5759,65.8472,65.4596,65.7212,11200.0
2011-02-25 10:50:00,67.75,67.88,67.71,67.81,6600.0,65.6534,65.7794,65.6146,65.7115,6600.0
2011-02-25 11:00:00,67.79,67.9,67.75,67.9,21400.0,65.6921,65.7987,65.6534,65.7987,21400.0
2011-02-25 11:10:00,67.88,67.88,67.67,67.68,7300.0,65.7794,65.7794,65.5759,65.5855,7300.0
2011-02-25 11:20:00,67.67,67.67,67.36,67.36,15300.0,65.5759,65.5759,65.2754,65.2754,15300.0
2011-02-25 11:30:00,67.31,67.36,67.2,67.36,9100.0,65.227,65.2754,65.1204,65.2754,9100.0
2011-02-25 11:40:00,67.29,67.32,67.1,67.28,21500.0,65.2076,65.2367,65.0235,65.1979,21500.0
2011-02-25 11:50:00,67.28,67.34,67.2,67.24,10300.0,65.1979,65.2561,65.1204,65.1592,10300.0
2011-02-25 12:00:00,67.22,67.39,67.21,67.38,4400.0,65.1398,65.3045,65.1301,65.2948,4400.0
2011-02-25 12:10:00,67.38,67.4,67.3,67.35,4300.0,65.2948,65.3142,65.2173,65.2658,4300.0
2011-02-25 12:20:00,67.38,67.38,67.23,67.26,5800.0,65.2948,65.2948,65.1495,65.1785,5800.0
2011-02-25 12:30:00,67.34,67.34,67.06,67.1,52500.0,65.2561,65.2561,64.9847,65.0235,52500.0
2011-02-25 12:40:00,67.1,67.16,66.54,66.6,199600.0,65.0235,65.0816,64.4808,64.539,199600.0
2011-02-25 12:50:00,66.57,66.74,66.55,66.67,12800.0,64.5099,64.6746,64.4905,64.6068,12800.0
2011-02-25 13:00:00,66.7,67.05,66.66,66.84,12500.0,64.6359,64.975,64.5971,64.7715,12500.0
2011-02-25 13:10:00,66.86,67.05,66.68,67.05,7600.0,64.7909,64.975,64.6165,64.975,7600.0
2011-02-25 13:20:00,67.0,67.19,66.98,67.19,12600.0,64.9266,65.1107,64.9072,65.1107,12600.0
2011-02-25 13:30:00,67.11,67.11,66.9,66.94,8300.0,65.0332,65.0332,64.8297,64.8684,8300.0
2011-02-25 13:40:00,66.95,67.14,66.89,66.89,5200.0,64.8781,65.0623,64.82,64.82,5200.0
2011-02-25 13:50:00,66.91,66.95,66.68,66.74,10700.0,64.8394,64.8781,64.6165,64.6746,10700.0
2011-02-25 14:00:00,66.74,66.76,66.6,66.76,12300.0,64.6746,64.694,64.539,64.694,12300.0
2011-02-25 14:10:00,66.83,66.88,66.62,66.67,11000.0,64.7618,64.8103,64.5583,64.6068,11000.0
2011-02-25 14:20:00,66.64,66.76,66.6,66.7,8100.0,64.5777,64.694,64.539,64.6359,8100.0
2011-02-25 14:30:00,66.7,66.79,66.65,66.69,13000.0,64.6359,64.7231,64.5874,64.6262,13000.0
2011-02-25 14:40:00,66.76,66.83,66.66,66.73,7700.0,64.694,64.7618,64.5971,64.6649,7700.0
2011-02-25 14:50:00,66.71,66.83,66.67,66.79,6500.0,64.6456,64.7618,64.6068,64.7231,6500.0
2011-02-25 15:00:00,66.79,66.88,66.73,66.84,4200.0,64.7231,64.8103,64.6649,64.7715,4200.0
2011-02-25 15:10:00,66.83,67.0,66.78,66.81,12400.0,64.7618,64.9266,64.7134,64.7425,12400.0
2011-02-25 15:20:00,66.85,66.88,66.67,66.71,9800.0,64.7812,64.8103,64.6068,64.6456,9800.0
2011-02-25 15:30:00,66.77,66.84,66.48,66.5,39600.0,64.7037,64.7715,64.4227,64.4421,39600.0
2011-02-25 15:40:00,66.48,66.49,66.25,66.26,27800.0,64.4227,64.4324,64.1998,64.2095,27800.0
2011-02-25 15:50:00,66.27,66.3,66.08,66.3,45800.0,64.2192,64.2482,64.0351,64.2482,45800.0
2011-02-28 09:30:00,66.16,67.34,66.16,67.16,89400.0,64.1126,65.2561,64.1126,65.0816,89400.0
2011-02-28 09:40:00,67.14,67.3,66.33,66.45,48200.0,65.0623,65.2173,64.2773,64.3936,48200.0
2011-02-28 09:50:00,66.42,66.91,66.1,66.58,99900.0,64.3645,64.8394,64.0544,64.5196,99900.0
2011-02-28 10:00:00,66.53,66.87,66.51,66.77,22500.0,64.4711,64.8006,64.4517,64.7037,22500.0
2011-02-28 10:10:00,66.85,67.04,66.71,66.92,27800.0,64.7812,64.9653,64.6456,64.8491,27800.0
2011-02-28 10:20:00,66.93,67.17,66.77,66.89,13700.0,64.8588,65.0913,64.7037,64.82,13700.0
2011-02-28 10:30:00,66.88,66.88,66.46,66.46,13700.0,64.8103,64.8103,64.4033,64.4033,13700.0
2011-02-28 10:40:00,66.46,66.55,66.36,66.36,15300.0,64.4033,64.4905,64.3064,64.3064,15300.0
2011-02-28 10:50:00,66.36,66.56,66.25,66.49,19200.0,64.3064,64.5002,64.1998,64.4324,19200.0
2011-02-28 11:00:00,66.46,66.53,66.41,66.47,12500.0,64.4033,64.4711,64.3548,64.413,12500.0
2011-02-28 11:10:00,66.5,66.52,65.89,65.91,20600.0,64.4421,64.4614,63.8509,63.8703,20600.0
2011-02-28 11:20:00,65.9,65.97,65.56,65.6,15200.0,63.8606,63.9285,63.5311,63.5699,15200.0
2011-02-28 11:30:00,65.6,65.64,65.12,65.18,29800.0,63.5699,63.6087,63.1048,63.1629,29800.0
2011-02-28 11:40:00,65.17,65.48,65.16,65.48,36300.0,63.1532,63.4536,63.1435,63.4536,36300.0
2011-02-28 11:50:00,65.46,65.53,65.15,65.15,34300.0,63.4342,63.5021,63.1338,63.1338,34300.0
2011-02-28 12:00:00,65.15,65.26,65.15,65.22,11200.0,63.1338,63.2404,63.1338,63.2017,11200.0
2011-02-28 12:10:00,65.2,65.48,65.2,65.4,14900.0,63.1823,63.4536,63.1823,63.3761,14900.0
2011-02-28 12:20:00,65.35,65.59,65.34,65.52,10500.0,63.3276,63.5602,63.318,63.4924,10500.0
2011-02-28 12:30:00,65.59,65.81,65.59,65.79,11200.0,63.5602,63.7734,63.5602,63.754,11200.0
2011-02-28 12:40:00,65.77,65.86,65.62,65.73,18500.0,63.7346,63.8219,63.5893,63.6959,18500.0
2011-02-28 12:50:00,65.73,65.84,65.24,65.24,13600.0,63.6959,63.8025,63.2211,63.2211,13600.0
2011-02-28 13:00:00,65.26,65.27,64.9,65.15,46700.0,63.2404,63.2501,62.8916,63.1338,46700.0
2011-02-28 13:10:00,65.18,65.21,64.69,64.76,27300.0,63.1629,63.192,62.6881,62.7559,27300.0
2011-02-28 13:20:00,64.76,64.76,64.5,64.64,16400.0,62.7559,62.7559,62.504,62.6396,16400.0
2011-02-28 13:30:00,64.7,64.95,64.68,64.9,28500.0,62.6978,62.94,62.6784,62.8916,28500.0
2011-02-28 13:40:00,64.9,65.06,64.9,65.0,11600.0,62.8916,63.0466,62.8916,62.9885,11600.0
2011-02-28 13:50:00,65.0,65.05,64.8,64.87,11900.0,62.9885,63.0369,62.7947,62.8625,11900.0
2011-02-28 14:00:00,64.81,65.03,64.7,64.88,54300.0,62.8044,63.0175,62.6978,62.8722,54300.0
2011-02-28 14:10:00,64.88,65.12,64.85,65.01,11500.0,62.8722,63.1048,62.8431,62.9982,11500.0
2011-02-28 14:20:00,65.01,65.14,64.75,64.81,17100.0,62.9982,63.1241,62.7462,62.8044,17100.0
2011-02-28 14:30:00,64.86,65.11,64.84,65.07,15100.0,62.8528,63.0951,62.8334,63.0563,15100.0
2011-02-28 14:40:00,65.07,65.12,64.85,65.01,13600.0,63.0563,63.1048,62.8431,62.9982,13600.0
2011-02-28 14:50:00,64.9,65.17,64.89,65.17,8600.0,62.8916,63.1532,62.8819,63.1532,8600.0
2011-02-28 15:00:00,65.16,65.22,64.94,64.99,12500.0,63.1435,63.2017,62.9303,62.9788,12500.0
2011-02-28 15:10:00,65.01,65.49,65.0,65.31,17400.0,62.9982,63.4633,62.9885,63.2889,17400.0
2011-02-28 15:20:00,65.34,65.62,65.26,65.53,14900.0,63.318,63.5893,63.2404,63.5021,14900.0
2011-02-28 15:30:00,65.59,65.74,65.53,65.69,21200.0,63.5602,63.7056,63.5021,63.6571,21200.0
2011-02-28 15:40:00,65.64,65.72,65.48,65.63,28000.0,63.6087,63.6862,63.4536,63.599,28000.0
2011-02-28 15:50:00,65.64,65.79,65.46,65.78,80700.0,63.6087,63.754,63.4342,63.7443,80700.0
2011-03-01 09:30:00,67.0,67.47,66.32,66.6,85500.0,64.9266,65.382,64.2676,64.539,85500.0
2011-03-01 09:40:00,66.65,66.73,65.93,66.22,45600.0,64.5874,64.6649,63.8897,64.1707,45600.0
2011-03-01 09:50:00,66.22,66.31,66.02,66.2,27400.0,64.1707,64.2579,63.9769,64.1513,27400.0
2011-03-01 10:00:00,66.11,66.26,65.33,65.33,32600.0,64.0641,64.2095,63.3083,63.3083,32600.0
2011-03-01 10:10:00,65.32,65.39,65.0,65.07,13300.0,63.2986,63.3664,62.9885,63.0563,13300.0
2011-03-01 10:20:00,64.95,65.14,64.53,64.68,38500.0,62.94,63.1241,62.533,62.6784,38500.0
2011-03-01 10:30:00,64.6,64.79,64.55,64.61,14100.0,62.6009,62.785,62.5524,62.6105,14100.0
2011-03-01 10:40:00,64.65,65.04,64.65,64.97,5600.0,62.6493,63.0272,62.6493,62.9594,5600.0
2011-03-01 10:50:00,65.02,65.36,64.91,65.25,47600.0,63.0079,63.3373,62.9013,63.2307,47600.0
2011-03-01 11:00:00,65.24,65.4,65.06,65.31,18000.0,63.2211,63.3761,63.0466,63.2889,18000.0
2011-03-01 11:10:00,65.31,65.39,65.03,65.17,109400.0,63.2889,63.3664,63.0175,63.1532,109400.0
2011-03-01 11:20:00,65.21,65.29,65.15,65.22,8500.0,63.192,63.2695,63.1338,63.2017,8500.0
2011-03-01 11:30:00,65.14,65.37,65.14,65.28,11100.0,63.1241,63.347,63.1241,63.2598,11100.0
2011-03-01 11:40:00,65.24,65.4,64.95,64.95,16600.0,63.2211,63.3761,62.94,62.94,16600.0
2011-03-01 11:50:00,65.0,65.2,64.96,65.2,15200.0,62.9885,63.1823,62.9497,63.1823,15200.0
2011-03-01 12:00:00,65.11,65.5,64.94,65.5,38300.0,63.0951,63.473,62.9303,63.473,38300.0
2011-03-01 12:10:00,65.54,65.62,65.45,65.56,17500.0,63.5118,63.5893,63.4246,63.5311,17500.0
2011-03-01 12:20:00,65.52,65.79,65.48,65.64,47300.0,63.4924,63.754,63.4536,63.6087,47300.0
2011-03-01 12:30:00,65.64,65.74,65.4,65.47,10300.0,63.6087,63.7056,63.3761,63.4439,10300.0
2011-03-01 12:40:00,65.47,65.84,65.47,65.78,6400.0,63.4439,63.8025,63.4439,63.7443,6400.0
2011-03-01 12:50:00,65.78,65.9,65.57,65.83,9400.0,63.7443,63.8606,63.5408,63.7928,9400.0
2011-03-01 13:00:00,65.88,65.88,65.75,65.86,10700.0,63.8412,63.8412,63.7153,63.8219,10700.0
2011-03-01 13:10:00,65.84,65.88,65.51,65.63,5300.0,63.8025,63.8412,63.4827,63.599,5300.0
2011-03-01 13:20:00,65.62,65.63,65.15,65.22,24200.0,63.5893,63.599,63.1338,63.2017,24200.0
2011-03-01 13:30:00,65.29,65.63,65.29,65.53,47000.0,63.2695,63.599,63.2695,63.5021,47000.0
2011-03-01 13:40:00,65.5,65.85,65.43,65.67,38400.0,63.473,63.8122,63.4052,63.6377,38400.0
2011-03-01 13:50:00,65.59,65.79,65.34,65.75,11300.0,63.5602,63.754,63.318,63.7153,11300.0
2011-03-01 14:00:00,65.69,65.72,65.39,65.39,6000.0,63.6571,63.6862,63.3664,63.3664,6000.0
2011-03-01 14:10:00,65.41,65.55,65.28,65.54,13400.0,63.3858,63.5215,63.2598,63.5118,13400.0
2011-03-01 14:20:00,65.59,65.74,65.46,65.65,85600.0,63.5602,63.7056,63.4342,63.6184,85600.0
2011-03-01 14:30:00,65.64,65.82,65.27,65.33,31800.0,63.6087,63.7831,63.2501,63.3083,31800.0
2011-03-01 14:40:00,65.41,65.41,65.14,65.15,7500.0,63.3858,63.3858,63.1241,63.1338,7500.0
2011-03-01 14:50:00,65.26,65.49,65.06,65.15,11500.0,63.2404,63.4633,63.0466,63.1338,11500.0
2011-03-01 15:00:00,65.19,65.3,65.04,65.09,14900.0,63.1726,63.2792,63.0272,63.0757,14900.0
2011-03-01 15:10:00,65.09,65.4,65.08,65.4,29900.0,63.0757,63.3761,63.066,63.3761,29900.0
2011-03-01 15:20:00,65.38,65.66,65.38,65.53,46000.0,63.3567,63.6281,63.3567,63.5021,46000.0
2011-03-01 15:30:00,65.53,65.72,65.45,65.55,33700.0,63.5021,63.6862,63.4246,63.5215,33700.0
2011-03-01 15:40:00,65.53,65.56,65.31,65.51,35700.0,63.5021,63.5311,63.2889,63.4827,35700.0
2011-03-01 15:50:00,65.53,65.62,65.4,65.45,58500.0,63.5021,63.5893,63.3761,63.4246,58500.0
2011-03-02 09:30:00,65.01,65.75,64.88,65.47,193400.0,62.9982,63.7153,62.8722,63.4439,193400.0
2011-03-02 09:40:00,65.47,66.0,65.41,65.6,65300.0,63.4439,63.9575,63.3858,63.5699,65300.0
2011-03-02 09:50:00,65.59,65.7,65.38,65.48,24600.0,63.5602,63.6668,63.3567,63.4536,24600.0
2011-03-02 10:00:00,65.48,65.73,65.43,65.56,15700.0,63.4536,63.6959,63.4052,63.5311,15700.0
2011-03-02 10:10:00,65.6,65.65,65.44,65.61,13000.0,63.5699,63.6184,63.4149,63.5796,13000.0
2011-03-02 10:20:00,65.54,65.66,65.5,65.64,8400.0,63.5118,63.6281,63.473,63.6087,8400.0
2011-03-02 10:30:00,65.55,65.9,65.55,65.89,8900.0,63.5215,63.8606,63.5215,63.8509,8900.0
2011-03-02 10:40:00,65.9,66.28,65.9,66.11,99900.0,63.8606,64.2289,63.8606,64.0641,99900.0
2011-03-02 10:50:00,66.17,66.57,66.17,66.39,13900.0,64.1223,64.5099,64.1223,64.3355,13900.0
2011-03-02 11:00:00,66.39,66.69,66.39,66.56,9300.0,64.3355,64.6262,64.3355,64.5002,9300.0
2011-03-02 11:10:00,66.51,66.88,66.23,66.24,83900.0,64.4517,64.8103,64.1804,64.1901,83900.0
2011-03-02 11:20:00,66.23,66.27,65.96,66.08,9000.0,64.1804,64.2192,63.9188,64.0351,9000.0
2011-03-02 11:30:00,66.08,66.33,65.89,65.93,11600.0,64.0351,64.2773,63.8509,63.8897,11600.0
2011-03-02 11:40:00,65.91,66.23,65.64,65.83,18100.0,63.8703,64.1804,63.6087,63.7928,18100.0
2011-03-02 11:50:00,65.81,65.98,65.59,65.65,16300.0,63.7734,63.9382,63.5602,63.6184,16300.0
2011-03-02 12:00:00,65.76,65.93,65.56,65.91,13400.0,63.725,63.8897,63.5311,63.8703,13400.0
2011-03-02 12:10:00,65.84,65.97,65.6,65.63,10700.0,63.8025,63.9285,63.5699,63.599,10700.0
2011-03-02 12:20:00,65.6,65.97,65.59,65.84,7400.0,63.5699,63.9285,63.5602,63.8025,7400.0
2011-03-02 12:30:00,65.8,66.19,65.71,66.04,13000.0,63.7637,64.1417,63.6765,63.9963,13000.0
2011-03-02 12:40:00,66.04,66.15,65.8,65.8,4000.0,63.9963,64.1029,63.7637,63.7637,4000.0
2011-03-02 12:50:00,65.78,65.97,65.55,65.68,9500.0,63.7443,63.9285,63.5215,63.6474,9500.0
2011-03-02 13:00:00,65.68,65.82,65.5,65.52,11300.0,63.6474,63.7831,63.473,63.4924,11300.0
2011-03-02 13:10:00,65.52,65.55,65.21,65.33,20200.0,63.4924,63.5215,63.192,63.3083,20200.0
2011-03-02 13:20:00,65.34,65.39,65.31,65.36,1700.0,63.318,63.3664,63.2889,63.3373,1700.0
2011-03-02 13:30:00,65.35,65.41,65.3,65.37,3700.0,63.3276,63.3858,63.2792,63.347,3700.0
2011-03-02 13:40:00,65.35,65.35,64.57,64.66,28800.0,63.3276,63.3276,62.5718,62.659,28800.0
2011-03-02 13:50:00,64.6,64.76,64.6,64.74,13200.0,62.6009,62.7559,62.6009,62.7365,13200.0
2011-03-02 14:00:00,64.83,64.87,64.6,64.72,10000.0,62.8237,62.8625,62.6009,62.7171,10000.0
2011-03-02 14:10:00,64.73,65.02,64.7,64.72,12300.0,62.7268,63.0079,62.6978,62.7171,12300.0
2011-03-02 14:20:00,64.77,64.91,64.75,64.8,9700.0,62.7656,62.9013,62.7462,62.7947,9700.0
2011-03-02 14:30:00,64.84,64.93,64.78,64.86,12700.0,62.8334,62.9206,62.7753,62.8528,12700.0
2011-03-02 14:40:00,64.86,65.2,64.86,65.09,13200.0,62.8528,63.1823,62.8528,63.0757,13200.0
2011-03-02 14:50:00,65.07,65.2,64.96,65.19,15700.0,63.0563,63.1823,62.9497,63.1726,15700.0
2011-03-02 15:00:00,65.2,65.38,65.16,65.35,11100.0,63.1823,63.3567,63.1435,63.3276,11100.0
2011-03-02 15:10:00,65.32,65.38,65.2,65.22,14500.0,63.2986,63.3567,63.1823,63.2017,14500.0
2011-03-02 15:20:00,65.24,65.33,65.05,65.12,19800.0,63.2211,63.3083,63.0369,63.1048,19800.0
2011-03-02 15:30:00,65.11,65.23,64.98,65.14,42800.0,63.0951,63.2114,62.9691,63.1241,42800.0
2011-03-02 15:40:00,65.13,65.33,65.13,65.31,47400.0,63.1145,63.3083,63.1145,63.2889,47400.0
2011-03-02 15:50:00,65.29,65.38,65.16,65.37,43500.0,63.2695,63.3567,63.1435,63.347,43500.0
2011-03-03 09:30:00,65.9,66.7,65.41,65.83,74900.0,63.8606,64.6359,63.3858,63.7928,74900.0
2011-03-03 09:40:00,65.64,66.39,65.58,66.39,122000.0,63.6087,64.3355,63.5505,64.3355,122000.0
2011-03-03 09:50:00,66.33,66.33,65.76,66.0,18300.0,64.2773,64.2773,63.725,63.9575,18300.0
2011-03-03 10:00:00,65.99,66.22,65.85,66.17,18200.0,63.9478,64.1707,63.8122,64.1223,18200.0
2011-03-03 10:10:00,66.32,66.5,66.26,66.29,18900.0,64.2676,64.4421,64.2095,64.2386,18900.0
2011-03-03 10:20:00,66.3,66.4,66.17,66.31,13300.0,64.2482,64.3452,64.1223,64.2579,13300.0
2011-03-03 10:30:00,66.29,66.29,65.8,65.9,11900.0,64.2386,64.2386,63.7637,63.8606,11900.0
2011-03-03 10:40:00,65.9,66.2,65.9,66.07,7400.0,63.8606,64.1513,63.8606,64.0254,7400.0
2011-03-03 10:50:00,66.01,66.34,65.94,66.04,7400.0,63.9672,64.287,63.8994,63.9963,7400.0
2011-03-03 11:00:00,66.1,66.3,65.99,66.13,5500.0,64.0544,64.2482,63.9478,64.0835,5500.0
2011-03-03 11:10:00,66.08,66.38,65.94,66.3,8400.0,64.0351,64.3258,63.8994,64.2482,8400.0
2011-03-03 11:20:00,66.3,66.36,66.16,66.17,5900.0,64.2482,64.3064,64.1126,64.1223,5900.0
2011-03-03 11:30:00,66.2,66.27,66.16,66.18,5400.0,64.1513,64.2192,64.1126,64.132,5400.0
2011-03-03 11:40:00,66.18,66.3,66.17,66.26,5000.0,64.132,64.2482,64.1223,64.2095,5000.0
2011-03-03 11:50:00,66.26,66.42,66.26,66.35,11000.0,64.2095,64.3645,64.2095,64.2967,11000.0
2011-03-03 12:00:00,66.35,66.39,66.24,66.28,6900.0,64.2967,64.3355,64.1901,64.2289,6900.0
2011-03-03 12:10:00,66.24,66.39,66.23,66.27,59300.0,64.1901,64.3355,64.1804,64.2192,59300.0
2011-03-03 12:20:00,66.24,66.34,66.22,66.3,9700.0,64.1901,64.287,64.1707,64.2482,9700.0
2011-03-03 12:30:00,66.3,66.35,66.13,66.15,9500.0,64.2482,64.2967,64.0835,64.1029,9500.0
2011-03-03 12:40:00,66.15,66.21,66.03,66.21,8300.0,64.1029,64.161,63.9866,64.161,8300.0
2011-03-03 12:50:00,66.22,66.22,66.13,66.16,5900.0,64.1707,64.1707,64.0835,64.1126,5900.0
2011-03-03 13:00:00,66.19,66.22,66.11,66.22,7300.0,64.1417,64.1707,64.0641,64.1707,7300.0
2011-03-03 13:10:00,66.24,66.24,66.1,66.16,7700.0,64.1901,64.1901,64.0544,64.1126,7700.0
2011-03-03 13:20:00,66.2,66.25,66.15,66.17,6300.0,64.1513,64.1998,64.1029,64.1223,6300.0
2011-03-03 13:30:00,66.17,66.27,66.14,66.15,7300.0,64.1223,64.2192,64.0932,64.1029,7300.0
2011-03-03 13:40:00,66.16,66.32,66.14,66.17,5500.0,64.1126,64.2676,64.0932,64.1223,5500.0
2011-03-03 13:50:00,66.17,66.18,66.13,66.16,5700.0,64.1223,64.132,64.0835,64.1126,5700.0
2011-03-03 14:00:00,66.16,66.26,66.16,66.17,9100.0,64.1126,64.2095,64.1126,64.1223,9100.0
2011-03-03 14:10:00,66.19,66.27,66.16,66.18,5100.0,64.1417,64.2192,64.1126,64.132,5100.0
2011-03-03 14:20:00,66.17,66.23,66.13,66.23,9100.0,64.1223,64.1804,64.0835,64.1804,9100.0
2011-03-03 14:30:00,66.23,66.24,66.15,66.19,7500.0,64.1804,64.1901,64.1029,64.1417,7500.0
2011-03-03 14:40:00,66.19,66.33,66.12,66.21,37600.0,64.1417,64.2773,64.0738,64.161,37600.0
2011-03-03 14:50:00,66.21,66.25,66.11,66.18,10200.0,64.161,64.1998,64.0641,64.132,10200.0
2011-03-03 15:00:00,66.17,66.27,66.14,66.21,13400.0,64.1223,64.2192,64.0932,64.161,13400.0
2011-03-03 15:10:00,66.24,66.42,66.18,66.26,23200.0,64.1901,64.3645,64.132,64.2095,23200.0
2011-03-03 15:20:00,66.23,66.38,66.1,66.28,15900.0,64.1804,64.3258,64.0544,64.2289,15900.0
2011-03-03 15:30:00,66.28,66.49,66.26,66.38,27600.0,64.2289,64.4324,64.2095,64.3258,27600.0
2011-03-03 15:40:00,66.38,66.7,66.26,66.28,27300.0,64.3258,64.6359,64.2095,64.2289,27300.0
2011-03-03 15:50:00,66.28,66.56,66.21,66.36,27900.0,64.2289,64.5002,64.161,64.3064,27900.0
2011-03-04 09:30:00,66.13,66.21,66.02,66.17,14900.0,64.0835,64.161,63.9769,64.1223,14900.0
2011-03-04 09:40:00,66.27,66.27,65.95,66.07,18600.0,64.2192,64.2192,63.9091,64.0254,18600.0
2011-03-04 09:50:00,66.09,66.11,65.95,66.08,12900.0,64.0447,64.0641,63.9091,64.0351,12900.0
2011-03-04 10:00:00,66.05,66.21,65.9,65.92,11200.0,64.006,64.161,63.8606,63.88,11200.0
2011-03-04 10:10:00,65.92,65.99,65.53,65.53,10400.0,63.88,63.9478,63.5021,63.5021,10400.0
2011-03-04 10:20:00,65.63,65.65,65.46,65.63,17100.0,63.599,63.6184,63.4342,63.599,17100.0
2011-03-04 10:30:00,65.62,65.86,65.51,65.82,6800.0,63.5893,63.8219,63.4827,63.7831,6800.0
2011-03-04 10:40:00,65.81,66.13,65.8,66.0,12900.0,63.7734,64.0835,63.7637,63.9575,12900.0
2011-03-04 10:50:00,66.01,66.08,65.95,66.0,16900.0,63.9672,64.0351,63.9091,63.9575,16900.0
2011-03-04 11:00:00,66.0,66.18,65.94,66.01,33900.0,63.9575,64.132,63.8994,63.9672,33900.0
2011-03-04 11:10:00,65.96,66.15,65.96,66.01,3000.0,63.9188,64.1029,63.9188,63.9672,3000.0
2011-03-04 11:20:00,66.05,66.15,66.03,66.09,12800.0,64.006,64.1029,63.9866,64.0447,12800.0
2011-03-04 11:30:00,66.13,66.24,66.0,66.2,19000.0,64.0835,64.1901,63.9575,64.1513,19000.0
2011-03-04 11:40:00,66.13,66.3,66.1,66.3,3500.0,64.0835,64.2482,64.0544,64.2482,3500.0
2011-03-04 11:50:00,66.3,66.53,66.3,66.32,7900.0,64.2482,64.4711,64.2482,64.2676,7900.0
2011-03-04 12:00:00,66.36,66.37,66.2,66.33,6400.0,64.3064,64.3161,64.1513,64.2773,6400.0
2011-03-04 12:10:00,66.27,66.27,66.2,66.24,9600.0,64.2192,64.2192,64.1513,64.1901,9600.0
2011-03-04 12:20:00,66.25,66.28,66.11,66.24,15300.0,64.1998,64.2289,64.0641,64.1901,15300.0
2011-03-04 12:30:00,66.23,66.28,66.18,66.25,4000.0,64.1804,64.2289,64.132,64.1998,4000.0
2011-03-04 12:40:00,66.19,66.32,66.19,66.3,4100.0,64.1417,64.2676,64.1417,64.2482,4100.0
2011-03-04 12:50:00,66.34,66.4,66.3,66.36,6500.0,64.287,64.3452,64.2482,64.3064,6500.0
2011-03-04 13:00:00,66.38,66.53,66.38,66.53,10400.0,64.3258,64.4711,64.3258,64.4711,10400.0
2011-03-04 13:10:00,66.54,66.54,66.45,66.53,11100.0,64.4808,64.4808,64.3936,64.4711,11100.0
2011-03-04 13:20:00,66.53,66.53,66.4,66.48,4100.0,64.4711,64.4711,64.3452,64.4227,4100.0
2011-03-04 13:30:00,66.44,66.48,66.34,66.42,4200.0,64.3839,64.4227,64.287,64.3645,4200.0
2011-03-04 13:40:00,66.4,66.4,66.22,66.29,3500.0,64.3452,64.3452,64.1707,64.2386,3500.0
2011-03-04 13:50:00,66.22,66.55,66.18,66.55,15200.0,64.1707,64.4905,64.132,64.4905,15200.0
2011-03-04 14:00:00,66.5,66.65,66.45,66.62,19800.0,64.4421,64.5874,64.3936,64.5583,19800.0
2011-03-04 14:10:00,66.62,67.03,66.61,66.94,21300.0,64.5583,64.9557,64.5487,64.8684,21300.0
2011-03-04 14:20:00,66.91,67.01,66.86,66.97,8200.0,64.8394,64.9363,64.7909,64.8975,8200.0
2011-03-04 14:30:00,66.98,67.05,66.77,66.84,12100.0,64.9072,64.975,64.7037,64.7715,12100.0
2011-03-04 14:40:00,66.88,67.02,66.81,66.96,16900.0,64.8103,64.946,64.7425,64.8878,16900.0
2011-03-04 14:50:00,66.96,67.05,66.89,67.02,12400.0,64.8878,64.975,64.82,64.946,12400.0
2011-03-04 15:00:00,67.01,67.18,66.92,66.92,19800.0,64.9363,65.101,64.8491,64.8491,19800.0
2011-03-04 15:10:00,66.94,67.11,66.85,66.91,15300.0,64.8684,65.0332,64.7812,64.8394,15300.0
2011-03-04 15:20:00,66.9,66.96,66.68,66.87,18600.0,64.8297,64.8878,64.6165,64.8006,18600.0
2011-03-04 15:30:00,66.85,67.16,66.85,67.16,36200.0,64.7812,65.0816,64.7812,65.0816,36200.0
2011-03-04 15:40:00,67.16,67.31,67.08,67.25,28900.0,65.0816,65.227,65.0041,65.1688,28900.0
2011-03-04 15:50:00,67.23,67.27,67.01,67.01,48800.0,65.1495,65.1882,64.9363,64.9363,48800.0
2011-03-07 09:30:00,67.0,67.16,66.74,66.97,10700.0,64.9266,65.0816,64.6746,64.8975,10700.0
2011-03-07 09:40:00,66.97,67.83,66.96,67.65,23100.0,64.8975,65.7309,64.8878,65.5565,23100.0
2011-03-07 09:50:00,67.81,68.19,67.48,68.12,28400.0,65.7115,66.0798,65.3917,66.0119,28400.0
2011-03-07 10:00:00,68.04,68.38,67.98,68.27,28600.0,65.9344,66.2639,65.8763,66.1573,28600.0
2011-03-07 10:10:00,68.37,68.42,68.13,68.25,24500.0,66.2542,66.3026,66.0216,66.1379,24500.0
2011-03-07 10:20:00,68.15,68.43,68.1,68.28,19500.0,66.041,66.3123,65.9925,66.167,19500.0
2011-03-07 10:30:00,68.35,68.46,68.18,68.24,18300.0,66.2348,66.3414,66.0701,66.1282,18300.0
2011-03-07 10:40:00,68.26,68.38,67.94,68.22,50300.0,66.1476,66.2639,65.8375,66.1088,50300.0
2011-03-07 10:50:00,68.26,68.46,68.07,68.12,13800.0,66.1476,66.3414,65.9635,66.0119,13800.0
2011-03-07 11:00:00,68.12,68.14,67.96,68.05,32400.0,66.0119,66.0313,65.8569,65.9441,32400.0
2011-03-07 11:10:00,68.08,68.2,67.96,68.2,14600.0,65.9732,66.0894,65.8569,66.0894,14600.0
2011-03-07 11:20:00,68.15,68.19,67.95,68.04,14300.0,66.041,66.0798,65.8472,65.9344,14300.0
2011-03-07 11:30:00,68.04,68.34,67.95,68.06,92400.0,65.9344,66.2251,65.8472,65.9538,92400.0
2011-03-07 11:40:00,68.06,68.08,67.8,67.85,29700.0,65.9538,65.9732,65.7018,65.7503,29700.0
2011-03-07 11:50:00,67.94,67.94,67.43,67.58,33500.0,65.8375,65.8375,65.3433,65.4886,33500.0
2011-03-07 12:00:00,67.58,68.08,67.58,68.07,23000.0,65.4886,65.9732,65.4886,65.9635,23000.0
2011-03-07 12:10:00,68.07,68.08,68.0,68.0,11900.0,65.9635,65.9732,65.8956,65.8956,11900.0
2011-03-07 12:20:00,68.0,68.09,68.0,68.0,15200.0,65.8956,65.9829,65.8956,65.8956,15200.0
2011-03-07 12:30:00,68.02,68.13,68.0,68.03,11600.0,65.915,66.0216,65.8956,65.9247,11600.0
2011-03-07 12:40:00,68.03,68.06,67.73,67.74,16100.0,65.9247,65.9538,65.634,65.6437,16100.0
2011-03-07 12:50:00,67.62,67.71,67.48,67.61,9900.0,65.5274,65.6146,65.3917,65.5177,9900.0
2011-03-07 13:00:00,67.61,67.7,67.6,67.63,25100.0,65.5177,65.6049,65.508,65.5371,25100.0
2011-03-07 13:10:00,67.63,67.92,67.61,67.67,21800.0,65.5371,65.8181,65.5177,65.5759,21800.0
2011-03-07 13:20:00,67.64,67.82,67.64,67.71,14300.0,65.5468,65.7212,65.5468,65.6146,14300.0
2011-03-07 13:30:00,67.7,67.81,67.69,67.7,13800.0,65.6049,65.7115,65.5952,65.6049,13800.0
2011-03-07 13:40:00,67.74,67.86,67.65,67.76,22000.0,65.6437,65.76,65.5565,65.6631,22000.0
2011-03-07 13:50:00,67.75,67.97,67.72,67.82,17400.0,65.6534,65.8666,65.6243,65.7212,17400.0
2011-03-07 14:00:00,67.85,67.93,67.76,67.8,7900.0,65.7503,65.8278,65.6631,65.7018,7900.0
2011-03-07 14:10:00,67.81,67.97,67.69,67.96,14900.0,65.7115,65.8666,65.5952,65.8569,14900.0
2011-03-07 14:20:00,67.94,68.08,67.87,68.0,20100.0,65.8375,65.9732,65.7697,65.8956,20100.0
2011-03-07 14:30:00,68.0,68.08,67.79,67.8,12500.0,65.8956,65.9732,65.6921,65.7018,12500.0
2011-03-07 14:40:00,67.8,68.07,67.7,67.82,12500.0,65.7018,65.9635,65.6049,65.7212,12500.0
2011-03-07 14:50:00,67.83,68.06,67.83,68.0,15300.0,65.7309,65.9538,65.7309,65.8956,15300.0
2011-03-07 15:00:00,67.98,68.01,67.79,67.8,15900.0,65.8763,65.9053,65.6921,65.7018,15900.0
2011-03-07 15:10:00,67.85,68.13,67.85,68.1,13000.0,65.7503,66.0216,65.7503,65.9925,13000.0
2011-03-07 15:20:00,68.07,68.39,68.03,68.37,30500.0,65.9635,66.2736,65.9247,66.2542,30500.0
2011-03-07 15:30:00,68.39,69.12,68.33,68.9,71200.0,66.2736,66.981,66.2154,66.7678,71200.0
2011-03-07 15:40:00,68.9,69.1,68.63,68.63,50700.0,66.7678,66.9616,66.5061,66.5061,50700.0
2011-03-07 15:50:00,68.57,68.66,68.46,68.55,51400.0,66.448,66.5352,66.3414,66.4286,51400.0
2011-03-08 09:30:00,67.04,68.79,67.04,68.79,18100.0,64.9653,66.6612,64.9653,66.6612,18100.0
2011-03-08 09:40:00,68.8,68.8,67.97,68.57,29000.0,66.6709,66.6709,65.8666,66.448,29000.0
2011-03-08 09:50:00,68.57,69.43,68.5,69.43,9500.0,66.448,67.2814,66.3802,67.2814,9500.0
2011-03-08 10:00:00,69.38,69.54,69.07,69.21,9500.0,67.2329,67.388,66.9325,67.0682,9500.0
2011-03-08 10:10:00,69.11,69.5,69.11,69.42,12200.0,66.9713,67.3492,66.9713,67.2717,12200.0
2011-03-08 10:20:00,69.38,69.96,69.38,69.96,31700.0,67.2329,67.795,67.2329,67.795,31700.0
2011-03-08 10:30:00,69.95,70.28,69.92,70.11,42800.0,67.7853,68.1051,67.7562,67.9403,42800.0
2011-03-08 10:40:00,70.12,70.12,69.77,69.81,10700.0,67.95,67.95,67.6109,67.6496,10700.0
2011-03-08 10:50:00,69.76,69.81,69.42,69.42,16600.0,67.6012,67.6496,67.2717,67.2717,16600.0
2011-03-08 11:00:00,69.45,69.66,69.3,69.3,10000.0,67.3008,67.5043,67.1554,67.1554,10000.0
2011-03-08 11:10:00,69.36,69.63,69.23,69.58,14500.0,67.2136,67.4752,67.0876,67.4267,14500.0
2011-03-08 11:20:00,69.6,69.64,69.43,69.52,11500.0,67.4461,67.4849,67.2814,67.3686,11500.0
2011-03-08 11:30:00,69.59,69.73,69.44,69.45,7900.0,67.4364,67.5721,67.2911,67.3008,7900.0
2011-03-08 11:40:00,69.5,69.65,69.36,69.43,6600.0,67.3492,67.4946,67.2136,67.2814,6600.0
2011-03-08 11:50:00,69.4,69.54,69.37,69.51,5300.0,67.2523,67.388,67.2232,67.3589,5300.0
2011-03-08 12:00:00,69.54,69.55,69.22,69.31,5500.0,67.388,67.3977,67.0779,67.1651,5500.0
2011-03-08 12:10:00,69.33,69.43,69.25,69.42,7200.0,67.1845,67.2814,67.107,67.2717,7200.0
2011-03-08 12:20:00,69.4,69.53,69.3,69.46,7000.0,67.2523,67.3783,67.1554,67.3105,7000.0
2011-03-08 12:30:00,69.45,69.54,69.37,69.49,7000.0,67.3008,67.388,67.2232,67.3395,7000.0
2011-03-08 12:40:00,69.47,69.54,69.42,69.42,5900.0,67.3201,67.388,67.2717,67.2717,5900.0
2011-03-08 12:50:00,69.42,69.59,69.41,69.48,6900.0,67.2717,67.4364,67.262,67.3298,6900.0
2011-03-08 13:00:00,69.48,69.6,69.35,69.6,9100.0,67.3298,67.4461,67.2039,67.4461,9100.0
2011-03-08 13:10:00,69.59,69.63,69.45,69.51,7700.0,67.4364,67.4752,67.3008,67.3589,7700.0
2011-03-08 13:20:00,69.48,69.53,69.43,69.49,4300.0,67.3298,67.3783,67.2814,67.3395,4300.0
2011-03-08 13:30:00,69.49,69.54,69.34,69.49,5500.0,67.3395,67.388,67.1942,67.3395,5500.0
2011-03-08 13:40:00,69.49,69.5,69.34,69.43,8500.0,67.3395,67.3492,67.1942,67.2814,8500.0
2011-03-08 13:50:00,69.39,69.42,69.36,69.42,5000.0,67.2426,67.2717,67.2136,67.2717,5000.0
2011-03-08 14:00:00,69.36,69.47,69.3,69.37,19300.0,67.2136,67.3201,67.1554,67.2232,19300.0
2011-03-08 14:10:00,69.35,69.45,69.34,69.4,10200.0,67.2039,67.3008,67.1942,67.2523,10200.0
2011-03-08 14:20:00,69.37,69.48,69.36,69.45,6100.0,67.2232,67.3298,67.2136,67.3008,6100.0
2011-03-08 14:30:00,69.45,69.6,69.38,69.47,11000.0,67.3008,67.4461,67.2329,67.3201,11000.0
2011-03-08 14:40:00,69.51,69.68,69.46,69.64,12700.0,67.3589,67.5236,67.3105,67.4849,12700.0
2011-03-08 14:50:00,69.64,69.73,69.6,69.71,7900.0,67.4849,67.5721,67.4461,67.5527,7900.0
2011-03-08 15:00:00,69.71,69.74,69.41,69.61,10900.0,67.5527,67.5818,67.262,67.4558,10900.0
2011-03-08 15:10:00,69.63,69.81,69.58,69.73,20600.0,67.4752,67.6496,67.4267,67.5721,20600.0
2011-03-08 15:20:00,69.7,69.83,69.66,69.75,27100.0,67.543,67.669,67.5043,67.5915,27100.0
2011-03-08 15:30:00,69.74,69.78,69.44,69.53,23700.0,67.5818,67.6206,67.2911,67.3783,23700.0
2011-03-08 15:40:00,69.55,69.57,69.44,69.57,26300.0,67.3977,67.4171,67.2911,67.4171,26300.0
2011-03-08 15:50:00,69.54,69.75,69.46,69.59,54100.0,67.388,67.5915,67.3105,67.4364,54100.0
2011-03-09 09:30:00,69.5,69.85,68.85,68.98,20900.0,67.3492,67.6884,66.7193,66.8453,20900.0
2011-03-09 09:40:00,68.99,69.59,68.71,69.26,134800.0,66.855,67.4364,66.5837,67.1166,134800.0
2011-03-09 09:50:00,69.25,70.25,69.17,70.0,75600.0,67.107,68.076,67.0294,67.8337,75600.0
2011-03-09 10:00:00,70.06,70.44,70.0,70.11,24700.0,67.8919,68.2601,67.8337,67.9403,24700.0
2011-03-09 10:10:00,70.11,70.16,70.0,70.05,13600.0,67.9403,67.9888,67.8337,67.8822,13600.0
2011-03-09 10:20:00,70.12,70.24,70.03,70.23,10300.0,67.95,68.0663,67.8628,68.0566,10300.0
2011-03-09 10:30:00,70.17,70.17,70.0,70.01,11000.0,67.9985,67.9985,67.8337,67.8434,11000.0
2011-03-09 10:40:00,70.01,70.13,70.0,70.12,14300.0,67.8434,67.9597,67.8337,67.95,14300.0
2011-03-09 10:50:00,70.13,70.13,69.53,69.53,15500.0,67.9597,67.9597,67.3783,67.3783,15500.0
2011-03-09 11:00:00,69.53,69.77,69.36,69.73,5100.0,67.3783,67.6109,67.2136,67.5721,5100.0
2011-03-09 11:10:00,69.88,69.88,69.48,69.53,6100.0,67.7175,67.7175,67.3298,67.3783,6100.0
2011-03-09 11:20:00,69.58,69.69,69.48,69.53,6300.0,67.4267,67.5333,67.3298,67.3783,6300.0
2011-03-09 11:30:00,69.5,69.88,69.48,69.78,7000.0,67.3492,67.7175,67.3298,67.6206,7000.0
2011-03-09 11:40:00,69.78,69.87,69.6,69.65,6800.0,67.6206,67.7078,67.4461,67.4946,6800.0
2011-03-09 11:50:00,69.6,69.72,69.57,69.58,7700.0,67.4461,67.5624,67.4171,67.4267,7700.0
2011-03-09 12:00:00,69.63,69.88,69.58,69.69,5500.0,67.4752,67.7175,67.4267,67.5333,5500.0
2011-03-09 12:10:00,69.75,69.75,69.59,69.64,2100.0,67.5915,67.5915,67.4364,67.4849,2100.0
2011-03-09 12:20:00,69.64,69.65,69.5,69.5,4600.0,67.4849,67.4946,67.3492,67.3492,4600.0
2011-03-09 12:30:00,69.49,69.61,69.49,69.59,4100.0,67.3395,67.4558,67.3395,67.4364,4100.0
2011-03-09 12:40:00,69.56,69.68,69.48,69.62,5800.0,67.4074,67.5236,67.3298,67.4655,5800.0
2011-03-09 12:50:00,69.71,69.73,69.5,69.55,5400.0,67.5527,67.5721,67.3492,67.3977,5400.0
2011-03-09 13:00:00,69.56,69.66,69.49,69.56,13300.0,67.4074,67.5043,67.3395,67.4074,13300.0
2011-03-09 13:10:00,69.59,69.63,69.5,69.61,4900.0,67.4364,67.4752,67.3492,67.4558,4900.0
2011-03-09 13:20:00,69.55,69.78,69.53,69.62,5300.0,67.3977,67.6206,67.3783,67.4655,5300.0
2011-03-09 13:30:00,69.56,69.62,69.51,69.56,5600.0,67.4074,67.4655,67.3589,67.4074,5600.0
2011-03-09 13:40:00,69.56,69.58,69.49,69.52,9000.0,67.4074,67.4267,67.3395,67.3686,9000.0
2011-03-09 13:50:00,69.5,69.57,69.48,69.5,9200.0,67.3492,67.4171,67.3298,67.3492,9200.0
2011-03-09 14:00:00,69.55,69.69,69.52,69.67,7700.0,67.3977,67.5333,67.3686,67.514,7700.0
2011-03-09 14:10:00,69.67,69.88,69.63,69.86,5500.0,67.514,67.7175,67.4752,67.6981,5500.0
2011-03-09 14:20:00,69.8,69.8,69.69,69.71,6200.0,67.6399,67.6399,67.5333,67.5527,6200.0
2011-03-09 14:30:00,69.59,69.8,69.55,69.8,24000.0,67.4364,67.6399,67.3977,67.6399,24000.0
2011-03-09 14:40:00,69.75,69.89,69.75,69.82,4400.0,67.5915,67.7271,67.5915,67.6593,4400.0
2011-03-09 14:50:00,69.82,69.98,69.81,69.82,4500.0,67.6593,67.8144,67.6496,67.6593,4500.0
2011-03-09 15:00:00,69.8,69.81,69.64,69.68,7600.0,67.6399,67.6496,67.4849,67.5236,7600.0
2011-03-09 15:10:00,69.69,69.69,69.52,69.57,11700.0,67.5333,67.5333,67.3686,67.4171,11700.0
2011-03-09 15:20:00,69.57,69.65,69.52,69.56,7700.0,67.4171,67.4946,67.3686,67.4074,7700.0
2011-03-09 15:30:00,69.52,69.59,69.4,69.54,17600.0,67.3686,67.4364,67.2523,67.388,17600.0
2011-03-09 15:40:00,69.57,69.65,69.44,69.65,11600.0,67.4171,67.4946,67.2911,67.4946,11600.0
2011-03-09 15:50:00,69.65,69.66,69.46,69.61,32400.0,67.4946,67.5043,67.3105,67.4558,32400.0
2011-03-10 09:30:00,68.93,68.93,67.66,67.84,64500.0,66.7969,66.7969,65.5662,65.7406,64500.0
2011-03-10 09:40:00,67.79,68.02,67.55,67.75,112000.0,65.6921,65.915,65.4596,65.6534,112000.0
2011-03-10 09:50:00,67.74,68.2,67.64,68.08,12200.0,65.6437,66.0894,65.5468,65.9732,12200.0
2011-03-10 10:00:00,68.1,68.1,67.26,67.37,11400.0,65.9925,65.9925,65.1785,65.2851,11400.0
2011-03-10 10:10:00,67.38,67.74,67.29,67.61,7100.0,65.2948,65.6437,65.2076,65.5177,7100.0
2011-03-10 10:20:00,67.68,68.16,67.68,67.98,6200.0,65.5855,66.0507,65.5855,65.8763,6200.0
2011-03-10 10:30:00,67.99,67.99,67.76,67.88,6400.0,65.8859,65.8859,65.6631,65.7794,6400.0
2011-03-10 10:40:00,67.82,68.42,67.82,68.23,4800.0,65.7212,66.3026,65.7212,66.1185,4800.0
2011-03-10 10:50:00,68.16,68.59,68.16,68.59,5600.0,66.0507,66.4674,66.0507,66.4674,5600.0
2011-03-10 11:00:00,68.59,68.77,68.36,68.73,4800.0,66.4674,66.6418,66.2445,66.603,4800.0
2011-03-10 11:10:00,68.69,68.73,68.55,68.72,7300.0,66.5643,66.603,66.4286,66.5934,7300.0
2011-03-10 11:20:00,68.62,68.85,68.57,68.6,4000.0,66.4965,66.7193,66.448,66.4771,4000.0
2011-03-10 11:30:00,68.72,68.88,68.72,68.86,4000.0,66.5934,66.7484,66.5934,66.729,4000.0
2011-03-10 11:40:00,68.88,68.89,68.79,68.83,1600.0,66.7484,66.7581,66.6612,66.7,1600.0
2011-03-10 11:50:00,68.8,69.03,68.79,69.02,5100.0,66.6709,66.8938,66.6612,66.8841,5100.0
2011-03-10 12:00:00,69.03,69.13,68.77,68.78,4900.0,66.8938,66.9907,66.6418,66.6515,4900.0
2011-03-10 12:10:00,68.84,68.84,68.76,68.77,1300.0,66.7096,66.7096,66.6321,66.6418,1300.0
2011-03-10 12:20:00,68.69,68.87,68.55,68.55,3400.0,66.5643,66.7387,66.4286,66.4286,3400.0
2011-03-10 12:30:00,68.5,68.64,68.5,68.64,2000.0,66.3802,66.5158,66.3802,66.5158,2000.0
2011-03-10 12:40:00,68.6,68.71,68.5,68.57,1800.0,66.4771,66.5837,66.3802,66.448,1800.0
2011-03-10 12:50:00,68.57,68.91,68.57,68.86,3600.0,66.448,66.7775,66.448,66.729,3600.0
2011-03-10 13:00:00,68.94,69.04,68.85,69.0,4200.0,66.8065,66.9035,66.7193,66.8647,4200.0
2011-03-10 13:10:00,69.06,69.31,68.99,69.31,1500.0,66.9228,67.1651,66.855,67.1651,1500.0
2011-03-10 13:20:00,69.13,69.24,68.97,68.97,5300.0,66.9907,67.0973,66.8356,66.8356,5300.0
2011-03-10 13:30:00,68.91,68.91,68.55,68.75,5900.0,66.7775,66.7775,66.4286,66.6224,5900.0
2011-03-10 13:40:00,68.62,68.83,68.57,68.75,2500.0,66.4965,66.7,66.448,66.6224,2500.0
2011-03-10 13:50:00,68.79,69.0,68.79,68.91,5200.0,66.6612,66.8647,66.6612,66.7775,5200.0
2011-03-10 14:00:00,68.87,69.01,68.83,69.0,4800.0,66.7387,66.8744,66.7,66.8647,4800.0
2011-03-10 14:10:00,69.02,69.09,68.93,68.99,1200.0,66.8841,66.9519,66.7969,66.855,1200.0
2011-03-10 14:20:00,68.97,69.04,68.71,68.74,7600.0,66.8356,66.9035,66.5837,66.6127,7600.0
2011-03-10 14:30:00,68.75,68.98,68.68,68.92,4800.0,66.6224,66.8453,66.5546,66.7872,4800.0
2011-03-10 14:40:00,68.91,68.92,68.71,68.75,40800.0,66.7775,66.7872,66.5837,66.6224,40800.0
2011-03-10 14:50:00,68.73,68.78,68.68,68.74,5400.0,66.603,66.6515,66.5546,66.6127,5400.0
2011-03-10 15:00:00,68.71,68.82,68.51,68.73,13000.0,66.5837,66.6903,66.3899,66.603,13000.0
2011-03-10 15:10:00,68.7,68.74,68.44,68.49,8800.0,66.574,66.6127,66.322,66.3705,8800.0
2011-03-10 15:20:00,68.5,68.68,68.43,68.54,9700.0,66.3802,66.5546,66.3123,66.4189,9700.0
2011-03-10 15:30:00,68.5,68.55,68.26,68.43,17500.0,66.3802,66.4286,66.1476,66.3123,17500.0
2011-03-10 15:40:00,68.44,68.62,68.33,68.46,14300.0,66.322,66.4965,66.2154,66.3414,14300.0
2011-03-10 15:50:00,68.41,68.41,68.21,68.34,38700.0,66.293,66.293,66.0991,66.2251,38700.0
2011-03-11 09:30:00,67.6,68.24,67.27,68.14,14500.0,65.508,66.1282,65.1882,66.0313,14500.0
2011-03-11 09:40:00,68.25,68.32,67.86,67.98,5600.0,66.1379,66.2057,65.76,65.8763,5600.0
2011-03-11 09:50:00,67.87,68.11,67.73,67.84,8300.0,65.7697,66.0022,65.634,65.7406,8300.0
2011-03-11 10:00:00,67.77,67.77,67.12,67.43,15100.0,65.6728,65.6728,65.0429,65.3433,15100.0
2011-03-11 10:10:00,67.38,67.77,67.35,67.65,3500.0,65.2948,65.6728,65.2658,65.5565,3500.0
2011-03-11 10:20:00,67.62,67.66,67.37,67.38,5100.0,65.5274,65.5662,65.2851,65.2948,5100.0
2011-03-11 10:30:00,67.41,67.71,67.4,67.7,5000.0,65.3239,65.6146,65.3142,65.6049,5000.0
2011-03-11 10:40:00,67.68,67.9,67.37,67.47,8300.0,65.5855,65.7987,65.2851,65.382,8300.0
2011-03-11 10:50:00,67.5,67.66,67.4,67.57,5400.0,65.4111,65.5662,65.3142,65.4789,5400.0
2011-03-11 11:00:00,67.59,67.68,67.4,67.4,6800.0,65.4983,65.5855,65.3142,65.3142,6800.0
2011-03-11 11:10:00,67.4,67.47,67.36,67.43,3500.0,65.3142,65.382,65.2754,65.3433,3500.0
2011-03-11 11:20:00,67.4,67.6,67.39,67.55,4200.0,65.3142,65.508,65.3045,65.4596,4200.0
2011-03-11 11:30:00,67.55,67.73,67.47,67.62,12100.0,65.4596,65.634,65.382,65.5274,12100.0
2011-03-11 11:40:00,67.63,67.85,67.63,67.85,14100.0,65.5371,65.7503,65.5371,65.7503,14100.0
2011-03-11 11:50:00,67.84,67.85,67.79,67.82,17000.0,65.7406,65.7503,65.6921,65.7212,17000.0
2011-03-11 12:00:00,67.81,68.03,67.8,67.97,9000.0,65.7115,65.9247,65.7018,65.8666,9000.0
2011-03-11 12:10:00,67.98,67.98,67.92,67.94,6700.0,65.8763,65.8763,65.8181,65.8375,6700.0
2011-03-11 12:20:00,67.94,68.0,67.91,67.91,9200.0,65.8375,65.8956,65.8084,65.8084,9200.0
2011-03-11 12:30:00,67.9,67.91,67.85,67.87,2700.0,65.7987,65.8084,65.7503,65.7697,2700.0
2011-03-11 12:40:00,67.9,67.93,67.69,67.75,10900.0,65.7987,65.8278,65.5952,65.6534,10900.0
2011-03-11 12:50:00,67.75,67.84,67.73,67.74,4600.0,65.6534,65.7406,65.634,65.6437,4600.0
2011-03-11 13:00:00,67.79,67.87,67.79,67.83,2400.0,65.6921,65.7697,65.6921,65.7309,2400.0
2011-03-11 13:10:00,67.86,67.87,67.43,67.49,9900.0,65.76,65.7697,65.3433,65.4014,9900.0
2011-03-11 13:20:00,67.5,67.59,67.48,67.57,3900.0,65.4111,65.4983,65.3917,65.4789,3900.0
2011-03-11 13:30:00,67.57,67.58,67.48,67.49,12500.0,65.4789,65.4886,65.3917,65.4014,12500.0
2011-03-11 13:40:00,67.49,67.58,67.45,67.58,3800.0,65.4014,65.4886,65.3627,65.4886,3800.0
2011-03-11 13:50:00,67.57,67.6,67.44,67.45,5000.0,65.4789,65.508,65.353,65.3627,5000.0
2011-03-11 14:00:00,67.46,67.54,67.45,67.49,6400.0,65.3723,65.4499,65.3627,65.4014,6400.0
2011-03-11 14:10:00,67.48,67.63,67.44,67.63,23000.0,65.3917,65.5371,65.353,65.5371,23000.0
2011-03-11 14:20:00,67.62,67.68,67.57,67.63,4800.0,65.5274,65.5855,65.4789,65.5371,4800.0
2011-03-11 14:30:00,67.63,67.73,67.54,67.6,5800.0,65.5371,65.634,65.4499,65.508,5800.0
2011-03-11 14:40:00,67.6,67.74,67.55,67.64,7800.0,65.508,65.6437,65.4596,65.5468,7800.0
2011-03-11 14:50:00,67.63,67.73,67.62,67.69,4400.0,65.5371,65.634,65.5274,65.5952,4400.0
2011-03-11 15:00:00,67.69,67.89,67.66,67.78,6400.0,65.5952,65.789,65.5662,65.6824,6400.0
2011-03-11 15:10:00,67.73,67.9,67.7,67.77,10100.0,65.634,65.7987,65.6049,65.6728,10100.0
2011-03-11 15:20:00,67.77,68.14,67.77,68.14,9900.0,65.6728,66.0313,65.6728,66.0313,9900.0
2011-03-11 15:30:00,68.12,68.12,67.74,67.9,13600.0,66.0119,66.0119,65.6437,65.7987,13600.0
2011-03-11 15:40:00,67.92,67.92,67.69,67.73,13900.0,65.8181,65.8181,65.5952,65.634,13900.0
2011-03-11 15:50:00,67.76,67.88,67.66,67.76,29500.0,65.6631,65.7794,65.5662,65.6631,29500.0
2011-03-14 09:30:00,67.4,67.95,67.4,67.71,6900.0,65.3142,65.8472,65.3142,65.6146,6900.0
2011-03-14 09:40:00,67.58,67.74,67.45,67.63,2200.0,65.4886,65.6437,65.3627,65.5371,2200.0
2011-03-14 09:50:00,67.66,68.04,67.59,67.94,5500.0,65.5662,65.9344,65.4983,65.8375,5500.0
2011-03-14 10:00:00,67.93,67.93,67.53,67.53,3500.0,65.8278,65.8278,65.4402,65.4402,3500.0
2011-03-14 10:10:00,67.51,67.81,67.5,67.5,3600.0,65.4208,65.7115,65.4111,65.4111,3600.0
2011-03-14 10:20:00,67.51,67.57,67.21,67.4,9300.0,65.4208,65.4789,65.1301,65.3142,9300.0
2011-03-14 10:30:00,67.34,67.34,66.84,67.14,14900.0,65.2561,65.2561,64.7715,65.0623,14900.0
2011-03-14 10:40:00,67.2,67.76,67.18,67.76,4800.0,65.1204,65.6631,65.101,65.6631,4800.0
2011-03-14 10:50:00,67.7,67.96,67.6,67.69,16800.0,65.6049,65.8569,65.508,65.5952,16800.0
2011-03-14 11:00:00,67.69,67.9,67.64,67.74,5700.0,65.5952,65.7987,65.5468,65.6437,5700.0
2011-03-14 11:10:00,67.75,67.75,67.37,67.54,16600.0,65.6534,65.6534,65.2851,65.4499,16600.0
2011-03-14 11:20:00,67.52,67.71,67.52,67.68,7800.0,65.4305,65.6146,65.4305,65.5855,7800.0
2011-03-14 11:30:00,67.67,67.74,67.32,67.48,16700.0,65.5759,65.6437,65.2367,65.3917,16700.0
2011-03-14 11:40:00,67.44,67.6,67.39,67.6,7700.0,65.353,65.508,65.3045,65.508,7700.0
2011-03-14 11:50:00,67.6,67.64,67.4,67.58,7800.0,65.508,65.5468,65.3142,65.4886,7800.0
2011-03-14 12:00:00,67.63,67.82,67.51,67.57,6000.0,65.5371,65.7212,65.4208,65.4789,6000.0
2011-03-14 12:10:00,67.59,67.62,67.33,67.62,2400.0,65.4983,65.5274,65.2464,65.5274,2400.0
2011-03-14 12:20:00,67.63,67.65,67.53,67.56,3700.0,65.5371,65.5565,65.4402,65.4693,3700.0
2011-03-14 12:30:00,67.63,67.65,67.49,67.49,5200.0,65.5371,65.5565,65.4014,65.4014,5200.0
2011-03-14 12:40:00,67.54,67.6,67.45,67.49,9700.0,65.4499,65.508,65.3627,65.4014,9700.0
2011-03-14 12:50:00,67.5,67.56,67.49,67.54,5500.0,65.4111,65.4693,65.4014,65.4499,5500.0
2011-03-14 13:00:00,67.54,67.57,67.38,67.54,8600.0,65.4499,65.4789,65.2948,65.4499,8600.0
2011-03-14 13:10:00,67.53,67.56,67.44,67.49,5400.0,65.4402,65.4693,65.353,65.4014,5400.0
2011-03-14 13:20:00,67.53,67.53,67.37,67.43,3200.0,65.4402,65.4402,65.2851,65.3433,3200.0
2011-03-14 13:30:00,67.43,67.47,67.34,67.39,5100.0,65.3433,65.382,65.2561,65.3045,5100.0
2011-03-14 13:40:00,67.38,67.6,67.33,67.51,21100.0,65.2948,65.508,65.2464,65.4208,21100.0
2011-03-14 13:50:00,67.54,67.62,67.47,67.55,7000.0,65.4499,65.5274,65.382,65.4596,7000.0
2011-03-14 14:00:00,67.53,67.69,67.49,67.61,16200.0,65.4402,65.5952,65.4014,65.5177,16200.0
2011-03-14 14:10:00,67.6,67.78,67.58,67.67,9000.0,65.508,65.6824,65.4886,65.5759,9000.0
2011-03-14 14:20:00,67.71,67.9,67.71,67.88,4200.0,65.6146,65.7987,65.6146,65.7794,4200.0
2011-03-14 14:30:00,67.89,67.89,67.68,67.68,6900.0,65.789,65.789,65.5855,65.5855,6900.0
2011-03-14 14:40:00,67.68,67.85,67.64,67.84,6100.0,65.5855,65.7503,65.5468,65.7406,6100.0
2011-03-14 14:50:00,67.85,67.85,67.63,67.69,4700.0,65.7503,65.7503,65.5371,65.5952,4700.0
2011-03-14 15:00:00,67.69,67.8,67.56,67.61,6300.0,65.5952,65.7018,65.4693,65.5177,6300.0
2011-03-14 15:10:00,67.61,67.74,67.57,67.67,4400.0,65.5177,65.6437,65.4789,65.5759,4400.0
2011-03-14 15:20:00,67.65,67.76,67.6,67.6,5100.0,65.5565,65.6631,65.508,65.508,5100.0
2011-03-14 15:30:00,67.66,67.74,67.39,67.53,9400.0,65.5662,65.6437,65.3045,65.4402,9400.0
2011-03-14 15:40:00,67.55,67.76,67.53,67.54,19000.0,65.4596,65.6631,65.4402,65.4499,19000.0
2011-03-14 15:50:00,67.54,67.64,67.54,67.57,25100.0,65.4499,65.5468,65.4499,65.4789,25100.0
2011-03-15 09:30:00,65.66,66.4,65.07,65.62,24600.0,63.6281,64.3452,63.0563,63.5893,24600.0
2011-03-15 09:40:00,65.46,66.22,65.35,66.14,14600.0,63.4342,64.1707,63.3276,64.0932,14600.0
2011-03-15 09:50:00,66.24,66.32,65.95,65.98,15100.0,64.1901,64.2676,63.9091,63.9382,15100.0
2011-03-15 10:00:00,66.01,66.14,65.95,66.13,35700.0,63.9672,64.0932,63.9091,64.0835,35700.0
2011-03-15 10:10:00,66.15,66.42,66.11,66.38,19200.0,64.1029,64.3645,64.0641,64.3258,19200.0
2011-03-15 10:20:00,66.39,66.97,66.39,66.97,10000.0,64.3355,64.8975,64.3355,64.8975,10000.0
2011-03-15 10:30:00,66.98,67.25,66.83,67.24,17000.0,64.9072,65.1688,64.7618,65.1592,17000.0
2011-03-15 10:40:00,67.26,67.4,67.02,67.33,22800.0,65.1785,65.3142,64.946,65.2464,22800.0
2011-03-15 10:50:00,67.38,67.45,67.23,67.3,3200.0,65.2948,65.3627,65.1495,65.2173,3200.0
2011-03-15 11:00:00,67.26,67.3,66.99,67.09,8800.0,65.1785,65.2173,64.9169,65.0138,8800.0
2011-03-15 11:10:00,67.06,67.1,67.0,67.08,6100.0,64.9847,65.0235,64.9266,65.0041,6100.0
2011-03-15 11:20:00,66.99,67.11,66.94,66.94,3200.0,64.9169,65.0332,64.8684,64.8684,3200.0
2011-03-15 11:30:00,66.99,67.09,66.98,66.99,1800.0,64.9169,65.0138,64.9072,64.9169,1800.0
2011-03-15 11:40:00,67.17,67.21,67.12,67.12,1600.0,65.0913,65.1301,65.0429,65.0429,1600.0
2011-03-15 11:50:00,67.08,67.29,67.01,67.24,2700.0,65.0041,65.2076,64.9363,65.1592,2700.0
2011-03-15 12:00:00,67.21,67.32,67.21,67.3,4300.0,65.1301,65.2367,65.1301,65.2173,4300.0
2011-03-15 12:10:00,67.35,67.42,67.22,67.28,4400.0,65.2658,65.3336,65.1398,65.1979,4400.0
2011-03-15 12:20:00,67.38,67.45,67.09,67.44,6600.0,65.2948,65.3627,65.0138,65.353,6600.0
2011-03-15 12:30:00,67.4,67.65,67.27,67.34,13800.0,65.3142,65.5565,65.1882,65.2561,13800.0
2011-03-15 12:40:00,67.34,67.35,67.15,67.26,8700.0,65.2561,65.2658,65.0719,65.1785,8700.0
2011-03-15 12:50:00,67.26,67.42,67.26,67.38,4500.0,65.1785,65.3336,65.1785,65.2948,4500.0
2011-03-15 13:00:00,67.42,67.64,67.3,67.44,17800.0,65.3336,65.5468,65.2173,65.353,17800.0
2011-03-15 13:10:00,67.35,67.64,67.35,67.53,2800.0,65.2658,65.5468,65.2658,65.4402,2800.0
2011-03-15 13:20:00,67.48,67.62,67.22,67.22,6400.0,65.3917,65.5274,65.1398,65.1398,6400.0
2011-03-15 13:30:00,67.27,67.51,67.27,67.44,3400.0,65.1882,65.4208,65.1882,65.353,3400.0
2011-03-15 13:40:00,67.44,67.54,67.34,67.46,5000.0,65.353,65.4499,65.2561,65.3723,5000.0
2011-03-15 13:50:00,67.54,67.81,67.54,67.76,9500.0,65.4499,65.7115,65.4499,65.6631,9500.0
2011-03-15 14:00:00,67.76,67.8,67.61,67.8,8200.0,65.6631,65.7018,65.5177,65.7018,8200.0
2011-03-15 14:10:00,67.78,67.78,67.33,67.44,7100.0,65.6824,65.6824,65.2464,65.353,7100.0
2011-03-15 14:20:00,67.48,67.81,67.35,67.81,7600.0,65.3917,65.7115,65.2658,65.7115,7600.0
2011-03-15 14:30:00,67.82,67.84,67.7,67.7,4300.0,65.7212,65.7406,65.6049,65.6049,4300.0
2011-03-15 14:40:00,67.7,67.99,67.61,67.96,8400.0,65.6049,65.8859,65.5177,65.8569,8400.0
2011-03-15 14:50:00,67.84,67.84,67.57,67.57,7600.0,65.7406,65.7406,65.4789,65.4789,7600.0
2011-03-15 15:00:00,67.52,67.76,67.52,67.71,9700.0,65.4305,65.6631,65.4305,65.6146,9700.0
2011-03-15 15:10:00,67.62,67.69,67.41,67.51,9100.0,65.5274,65.5952,65.3239,65.4208,9100.0
2011-03-15 15:20:00,67.47,67.8,67.47,67.61,5800.0,65.382,65.7018,65.382,65.5177,5800.0
2011-03-15 15:30:00,67.65,67.65,67.43,67.6,10200.0,65.5565,65.5565,65.3433,65.508,10200.0
2011-03-15 15:40:00,67.6,67.7,67.43,67.44,14500.0,65.508,65.6049,65.3433,65.353,14500.0
2011-03-15 15:50:00,67.49,67.51,67.3,67.4,37300.0,65.4014,65.4208,65.2173,65.3142,37300.0
2011-03-16 09:30:00,67.21,67.89,67.21,67.53,7000.0,65.1301,65.789,65.1301,65.4402,7000.0
2011-03-16 09:40:00,67.53,67.84,67.3,67.49,6500.0,65.4402,65.7406,65.2173,65.4014,6500.0
2011-03-16 09:50:00,67.62,67.85,67.61,67.63,6200.0,65.5274,65.7503,65.5177,65.5371,6200.0
2011-03-16 10:00:00,67.67,67.9,67.66,67.77,6300.0,65.5759,65.7987,65.5662,65.6728,6300.0
2011-03-16 10:10:00,67.8,67.84,67.48,67.8,5600.0,65.7018,65.7406,65.3917,65.7018,5600.0
2011-03-16 10:20:00,67.72,67.75,67.57,67.75,1100.0,65.6243,65.6534,65.4789,65.6534,1100.0
2011-03-16 10:30:00,67.8,67.82,67.54,67.67,1700.0,65.7018,65.7212,65.4499,65.5759,1700.0
2011-03-16 10:40:00,67.87,67.91,67.77,67.87,3000.0,65.7697,65.8084,65.6728,65.7697,3000.0
2011-03-16 10:50:00,67.88,67.9,67.5,67.51,3800.0,65.7794,65.7987,65.4111,65.4208,3800.0
2011-03-16 11:00:00,67.42,67.46,66.83,67.2,20200.0,65.3336,65.3723,64.7618,65.1204,20200.0
2011-03-16 11:10:00,67.29,67.5,67.07,67.16,5100.0,65.2076,65.4111,64.9944,65.0816,5100.0
2011-03-16 11:20:00,67.11,67.14,66.8,66.94,6400.0,65.0332,65.0623,64.7328,64.8684,6400.0
2011-03-16 11:30:00,67.0,67.16,66.93,66.94,3400.0,64.9266,65.0816,64.8588,64.8684,3400.0
2011-03-16 11:40:00,67.1,67.18,66.9,67.1,5500.0,65.0235,65.101,64.8297,65.0235,5500.0
2011-03-16 11:50:00,67.06,67.15,66.96,67.0,4200.0,64.9847,65.0719,64.8878,64.9266,4200.0
2011-03-16 12:00:00,66.92,66.94,66.51,66.51,11700.0,64.8491,64.8684,64.4517,64.4517,11700.0
2011-03-16 12:10:00,66.56,66.73,66.07,66.18,33600.0,64.5002,64.6649,64.0254,64.132,33600.0
2011-03-16 12:20:00,66.25,66.42,66.18,66.36,1900.0,64.1998,64.3645,64.132,64.3064,1900.0
2011-03-16 12:30:00,66.45,66.45,66.25,66.4,5500.0,64.3936,64.3936,64.1998,64.3452,5500.0
2011-03-16 12:40:00,66.48,66.73,66.38,66.54,17200.0,64.4227,64.6649,64.3258,64.4808,17200.0
2011-03-16 12:50:00,66.51,66.51,66.29,66.37,4300.0,64.4517,64.4517,64.2386,64.3161,4300.0
2011-03-16 13:00:00,66.33,66.39,66.18,66.18,4100.0,64.2773,64.3355,64.132,64.132,4100.0
2011-03-16 13:10:00,66.07,66.35,66.01,66.28,6100.0,64.0254,64.2967,63.9672,64.2289,6100.0
2011-03-16 13:20:00,66.27,66.32,65.79,66.03,12500.0,64.2192,64.2676,63.754,63.9866,12500.0
2011-03-16 13:30:00,66.05,66.13,65.85,66.02,19100.0,64.006,64.0835,63.8122,63.9769,19100.0
2011-03-16 13:40:00,66.0,66.16,65.79,66.03,14100.0,63.9575,64.1126,63.754,63.9866,14100.0
2011-03-16 13:50:00,66.03,66.12,65.86,66.0,9700.0,63.9866,64.0738,63.8219,63.9575,9700.0
2011-03-16 14:00:00,65.88,65.97,65.27,65.4,35100.0,63.8412,63.9285,63.2501,63.3761,35100.0
2011-03-16 14:10:00,65.35,65.64,65.0,65.26,25900.0,63.3276,63.6087,62.9885,63.2404,25900.0
2011-03-16 14:20:00,65.1,65.83,64.98,65.5,17600.0,63.0854,63.7928,62.9691,63.473,17600.0
2011-03-16 14:30:00,65.51,65.92,65.39,65.77,12600.0,63.4827,63.88,63.3664,63.7346,12600.0
2011-03-16 14:40:00,65.93,66.35,65.81,66.24,16800.0,63.8897,64.2967,63.7734,64.1901,16800.0
2011-03-16 14:50:00,66.13,66.14,65.86,65.95,10600.0,64.0835,64.0932,63.8219,63.9091,10600.0
2011-03-16 15:00:00,65.96,66.25,65.78,66.14,11700.0,63.9188,64.1998,63.7443,64.0932,11700.0
2011-03-16 15:10:00,66.13,66.28,66.01,66.25,10000.0,64.0835,64.2289,63.9672,64.1998,10000.0
2011-03-16 15:20:00,66.21,66.29,65.73,66.0,18900.0,64.161,64.2386,63.6959,63.9575,18900.0
2011-03-16 15:30:00,65.9,66.04,65.8,65.82,10600.0,63.8606,63.9963,63.7637,63.7831,10600.0
2011-03-16 15:40:00,65.79,66.18,65.79,66.18,35200.0,63.754,64.132,63.754,64.132,35200.0
2011-03-16 15:50:00,66.14,66.21,65.95,66.08,77500.0,64.0932,64.161,63.9091,64.0351,77500.0
2011-03-17 09:30:00,66.75,66.92,66.51,66.82,15000.0,64.6843,64.8491,64.4517,64.7522,15000.0
2011-03-17 09:40:00,66.74,66.74,65.93,65.98,8200.0,64.6746,64.6746,63.8897,63.9382,8200.0
2011-03-17 09:50:00,65.79,66.11,65.78,65.86,14500.0,63.754,64.0641,63.7443,63.8219,14500.0
2011-03-17 10:00:00,65.91,66.22,65.91,66.04,5300.0,63.8703,64.1707,63.8703,63.9963,5300.0
2011-03-17 10:10:00,66.04,66.4,66.0,66.21,7000.0,63.9963,64.3452,63.9575,64.161,7000.0
2011-03-17 10:20:00,66.25,66.4,66.01,66.39,3600.0,64.1998,64.3452,63.9672,64.3355,3600.0
2011-03-17 10:30:00,66.36,66.76,66.26,66.61,4400.0,64.3064,64.694,64.2095,64.5487,4400.0
2011-03-17 10:40:00,66.48,66.57,66.26,66.47,9400.0,64.4227,64.5099,64.2095,64.413,9400.0
2011-03-17 10:50:00,66.48,66.58,66.27,66.28,4900.0,64.4227,64.5196,64.2192,64.2289,4900.0
2011-03-17 11:00:00,66.42,66.54,66.34,66.5,5600.0,64.3645,64.4808,64.287,64.4421,5600.0
2011-03-17 11:10:00,66.45,66.45,66.33,66.36,3200.0,64.3936,64.3936,64.2773,64.3064,3200.0
2011-03-17 11:20:00,66.37,66.38,66.15,66.24,4300.0,64.3161,64.3258,64.1029,64.1901,4300.0
2011-03-17 11:30:00,66.19,66.39,66.17,66.32,2500.0,64.1417,64.3355,64.1223,64.2676,2500.0
2011-03-17 11:40:00,66.29,66.3,66.16,66.16,2600.0,64.2386,64.2482,64.1126,64.1126,2600.0
2011-03-17 11:50:00,66.18,66.36,66.13,66.28,3900.0,64.132,64.3064,64.0835,64.2289,3900.0
2011-03-17 12:00:00,66.23,66.45,66.22,66.44,2100.0,64.1804,64.3936,64.1707,64.3839,2100.0
2011-03-17 12:10:00,66.43,66.45,66.27,66.27,1500.0,64.3742,64.3936,64.2192,64.2192,1500.0
2011-03-17 12:20:00,66.27,66.37,66.26,66.35,1600.0,64.2192,64.3161,64.2095,64.2967,1600.0
2011-03-17 12:30:00,66.36,66.41,66.18,66.18,29600.0,64.3064,64.3548,64.132,64.132,29600.0
2011-03-17 12:40:00,66.25,66.36,66.23,66.31,5400.0,64.1998,64.3064,64.1804,64.2579,5400.0
2011-03-17 12:50:00,66.24,66.33,66.24,66.25,4600.0,64.1901,64.2773,64.1901,64.1998,4600.0
2011-03-17 13:00:00,66.24,66.36,66.23,66.26,4800.0,64.1901,64.3064,64.1804,64.2095,4800.0
2011-03-17 13:10:00,66.32,66.39,66.26,66.26,1200.0,64.2676,64.3355,64.2095,64.2095,1200.0
2011-03-17 13:20:00,66.25,66.27,66.13,66.23,9700.0,64.1998,64.2192,64.0835,64.1804,9700.0
2011-03-17 13:30:00,66.22,66.36,66.18,66.35,4900.0,64.1707,64.3064,64.132,64.2967,4900.0
2011-03-17 13:40:00,66.32,66.39,66.23,66.34,4400.0,64.2676,64.3355,64.1804,64.287,4400.0
2011-03-17 13:50:00,66.29,66.37,66.14,66.33,13100.0,64.2386,64.3161,64.0932,64.2773,13100.0
2011-03-17 14:00:00,66.33,66.42,66.25,66.25,4900.0,64.2773,64.3645,64.1998,64.1998,4900.0
2011-03-17 14:10:00,66.24,66.36,66.2,66.32,8000.0,64.1901,64.3064,64.1513,64.2676,8000.0
2011-03-17 14:20:00,66.34,66.52,66.28,66.47,6200.0,64.287,64.4614,64.2289,64.413,6200.0
2011-03-17 14:30:00,66.48,66.64,66.44,66.55,9500.0,64.4227,64.5777,64.3839,64.4905,9500.0
2011-03-17 14:40:00,66.55,66.6,66.47,66.48,8500.0,64.4905,64.539,64.413,64.4227,8500.0
2011-03-17 14:50:00,66.49,66.67,66.49,66.59,10700.0,64.4324,64.6068,64.4324,64.5293,10700.0
2011-03-17 15:00:00,66.56,66.59,66.36,66.39,6200.0,64.5002,64.5293,64.3064,64.3355,6200.0
2011-03-17 15:10:00,66.43,66.5,66.32,66.34,2400.0,64.3742,64.4421,64.2676,64.287,2400.0
2011-03-17 15:20:00,66.34,66.46,66.22,66.28,7200.0,64.287,64.4033,64.1707,64.2289,7200.0
2011-03-17 15:30:00,66.3,66.37,66.19,66.35,8500.0,64.2482,64.3161,64.1417,64.2967,8500.0
2011-03-17 15:40:00,66.39,66.56,66.26,66.31,16300.0,64.3355,64.5002,64.2095,64.2579,16300.0
2011-03-17 15:50:00,66.3,66.46,66.27,66.34,33200.0,64.2482,64.4033,64.2192,64.287,33200.0
2011-03-18 09:30:00,67.44,67.44,66.68,66.7,12900.0,65.353,65.353,64.6165,64.6359,12900.0
2011-03-18 09:40:00,66.65,66.86,66.37,66.52,8300.0,64.5874,64.7909,64.3161,64.4614,8300.0
2011-03-18 09:50:00,66.46,66.57,66.43,66.54,6500.0,64.4033,64.5099,64.3742,64.4808,6500.0
2011-03-18 10:00:00,66.46,66.46,66.1,66.12,13100.0,64.4033,64.4033,64.0544,64.0738,13100.0
2011-03-18 10:10:00,66.1,66.27,65.81,66.0,8100.0,64.0544,64.2192,63.7734,63.9575,8100.0
2011-03-18 10:20:00,66.0,66.0,65.8,65.86,5400.0,63.9575,63.9575,63.7637,63.8219,5400.0
2011-03-18 10:30:00,65.9,65.9,64.93,65.45,73600.0,63.8606,63.8606,62.9206,63.4246,73600.0
2011-03-18 10:40:00,65.25,65.87,65.25,65.82,7100.0,63.2307,63.8316,63.2307,63.7831,7100.0
2011-03-18 10:50:00,65.78,65.78,65.63,65.74,1400.0,63.7443,63.7443,63.599,63.7056,1400.0
2011-03-18 11:00:00,65.74,65.81,65.68,65.72,1600.0,63.7056,63.7734,63.6474,63.6862,1600.0
2011-03-18 11:10:00,65.69,65.73,65.65,65.66,800.0,63.6571,63.6959,63.6184,63.6281,800.0
2011-03-18 11:20:00,65.68,65.72,65.55,65.57,3200.0,63.6474,63.6862,63.5215,63.5408,3200.0
2011-03-18 11:30:00,65.55,65.63,65.5,65.56,3400.0,63.5215,63.599,63.473,63.5311,3400.0
2011-03-18 11:40:00,65.56,65.56,65.04,65.06,18800.0,63.5311,63.5311,63.0272,63.0466,18800.0
2011-03-18 11:50:00,65.07,65.3,65.03,65.3,3300.0,63.0563,63.2792,63.0175,63.2792,3300.0
2011-03-18 12:00:00,65.17,65.29,65.09,65.11,6100.0,63.1532,63.2695,63.0757,63.0951,6100.0
2011-03-18 12:10:00,65.16,65.27,65.11,65.22,10300.0,63.1435,63.2501,63.0951,63.2017,10300.0
2011-03-18 12:20:00,65.15,65.27,64.9,64.99,12700.0,63.1338,63.2501,62.8916,62.9788,12700.0
2011-03-18 12:30:00,64.99,65.05,64.92,64.99,17400.0,62.9788,63.0369,62.911,62.9788,17400.0
2011-03-18 12:40:00,65.04,65.06,64.97,65.02,9800.0,63.0272,63.0466,62.9594,63.0079,9800.0
2011-03-18 12:50:00,65.01,65.05,64.98,65.0,12500.0,62.9982,63.0369,62.9691,62.9885,12500.0
2011-03-18 13:00:00,65.05,65.25,65.0,65.17,9200.0,63.0369,63.2307,62.9885,63.1532,9200.0
2011-03-18 13:10:00,65.17,65.31,65.15,65.31,3400.0,63.1532,63.2889,63.1338,63.2889,3400.0
2011-03-18 13:20:00,65.31,65.32,65.09,65.09,52200.0,63.2889,63.2986,63.0757,63.0757,52200.0
2011-03-18 13:30:00,65.15,65.22,65.08,65.16,7400.0,63.1338,63.2017,63.066,63.1435,7400.0
2011-03-18 13:40:00,65.19,65.27,65.11,65.11,6200.0,63.1726,63.2501,63.0951,63.0951,6200.0
2011-03-18 13:50:00,65.17,65.27,65.14,65.22,6100.0,63.1532,63.2501,63.1241,63.2017,6100.0
2011-03-18 14:00:00,65.23,65.27,65.12,65.19,7300.0,63.2114,63.2501,63.1048,63.1726,7300.0
2011-03-18 14:10:00,65.19,65.19,64.9,64.9,9200.0,63.1726,63.1726,62.8916,62.8916,9200.0
2011-03-18 14:20:00,64.94,65.16,64.94,65.15,10200.0,62.9303,63.1435,62.9303,63.1338,10200.0
2011-03-18 14:30:00,65.16,65.22,65.11,65.22,6100.0,63.1435,63.2017,63.0951,63.2017,6100.0
2011-03-18 14:40:00,65.21,65.24,65.1,65.13,4300.0,63.192,63.2211,63.0854,63.1145,4300.0
2011-03-18 14:50:00,65.16,65.22,65.06,65.12,11800.0,63.1435,63.2017,63.0466,63.1048,11800.0
2011-03-18 15:00:00,65.13,65.14,64.97,64.97,13000.0,63.1145,63.1241,62.9594,62.9594,13000.0
2011-03-18 15:10:00,64.96,65.06,64.96,65.02,10400.0,62.9497,63.0466,62.9497,63.0079,10400.0
2011-03-18 15:20:00,65.02,65.03,64.96,65.02,9500.0,63.0079,63.0175,62.9497,63.0079,9500.0
2011-03-18 15:30:00,65.02,65.14,65.02,65.08,13600.0,63.0079,63.1241,63.0079,63.066,13600.0
2011-03-18 15:40:00,65.05,65.1,64.97,64.98,10800.0,63.0369,63.0854,62.9594,62.9691,10800.0
2011-03-18 15:50:00,65.01,65.12,64.92,64.94,49400.0,62.9982,63.1048,62.911,62.9303,49400.0
2011-03-21 09:30:00,65.49,65.97,64.69,64.88,28800.0,63.4633,63.9285,62.6881,62.8722,28800.0
2011-03-21 09:40:00,64.74,65.35,64.25,65.21,23400.0,62.7365,63.3276,62.2617,63.192,23400.0
2011-03-21 09:50:00,65.34,65.5,65.25,65.43,6300.0,63.318,63.473,63.2307,63.4052,6300.0
2011-03-21 10:00:00,65.35,65.5,65.3,65.38,10400.0,63.3276,63.473,63.2792,63.3567,10400.0
2011-03-21 10:10:00,65.42,65.77,65.3,65.67,17400.0,63.3955,63.7346,63.2792,63.6377,17400.0
2011-03-21 10:20:00,65.63,66.18,65.49,66.11,13900.0,63.599,64.132,63.4633,64.0641,13900.0
2011-03-21 10:30:00,66.06,66.2,66.03,66.13,10100.0,64.0157,64.1513,63.9866,64.0835,10100.0
2011-03-21 10:40:00,66.1,66.48,66.1,66.48,14300.0,64.0544,64.4227,64.0544,64.4227,14300.0
2011-03-21 10:50:00,66.49,66.74,66.43,66.56,11300.0,64.4324,64.6746,64.3742,64.5002,11300.0
2011-03-21 11:00:00,66.6,66.6,66.43,66.5,2500.0,64.539,64.539,64.3742,64.4421,2500.0
2011-03-21 11:10:00,66.55,66.55,66.28,66.4,3600.0,64.4905,64.4905,64.2289,64.3452,3600.0
2011-03-21 11:20:00,66.4,66.55,66.23,66.55,8500.0,64.3452,64.4905,64.1804,64.4905,8500.0
2011-03-21 11:30:00,66.52,66.55,66.32,66.44,11100.0,64.4614,64.4905,64.2676,64.3839,11100.0
2011-03-21 11:40:00,66.51,66.58,66.4,66.4,6900.0,64.4517,64.5196,64.3452,64.3452,6900.0
2011-03-21 11:50:00,66.4,66.41,66.23,66.34,4700.0,64.3452,64.3548,64.1804,64.287,4700.0
2011-03-21 12:00:00,66.34,66.4,66.28,66.33,4600.0,64.287,64.3452,64.2289,64.2773,4600.0
2011-03-21 12:10:00,66.29,66.35,66.25,66.3,4000.0,64.2386,64.2967,64.1998,64.2482,4000.0
2011-03-21 12:20:00,66.26,66.31,66.21,66.28,6700.0,64.2095,64.2579,64.161,64.2289,6700.0
2011-03-21 12:30:00,66.28,66.29,66.17,66.17,3800.0,64.2289,64.2386,64.1223,64.1223,3800.0
2011-03-21 12:40:00,66.19,66.38,66.15,66.38,4400.0,64.1417,64.3258,64.1029,64.3258,4400.0
2011-03-21 12:50:00,66.31,66.39,66.3,66.35,3800.0,64.2579,64.3355,64.2482,64.2967,3800.0
2011-03-21 13:00:00,66.37,66.4,66.27,66.32,7000.0,64.3161,64.3452,64.2192,64.2676,7000.0
2011-03-21 13:10:00,66.31,66.34,66.27,66.34,3300.0,64.2579,64.287,64.2192,64.287,3300.0
2011-03-21 13:20:00,66.28,66.36,66.23,66.32,8300.0,64.2289,64.3064,64.1804,64.2676,8300.0
2011-03-21 13:30:00,66.3,66.37,66.25,66.37,9300.0,64.2482,64.3161,64.1998,64.3161,9300.0
2011-03-21 13:40:00,66.37,66.49,66.36,66.37,11000.0,64.3161,64.4324,64.3064,64.3161,11000.0
2011-03-21 13:50:00,66.36,66.66,66.36,66.66,19700.0,64.3064,64.5971,64.3064,64.5971,19700.0
2011-03-21 14:00:00,66.66,66.8,66.66,66.76,8500.0,64.5971,64.7328,64.5971,64.694,8500.0
2011-03-21 14:10:00,66.72,66.79,66.69,66.75,3400.0,64.6553,64.7231,64.6262,64.6843,3400.0
2011-03-21 14:20:00,66.73,66.8,66.67,66.68,8200.0,64.6649,64.7328,64.6068,64.6165,8200.0
2011-03-21 14:30:00,66.67,66.77,66.67,66.77,7100.0,64.6068,64.7037,64.6068,64.7037,7100.0
2011-03-21 14:40:00,66.76,66.76,66.65,66.7,4500.0,64.694,64.694,64.5874,64.6359,4500.0
2011-03-21 14:50:00,66.7,66.72,66.59,66.67,12200.0,64.6359,64.6553,64.5293,64.6068,12200.0
2011-03-21 15:00:00,66.64,66.67,66.55,66.59,4500.0,64.5777,64.6068,64.4905,64.5293,4500.0
2011-03-21 15:10:00,66.6,66.6,66.4,66.5,6000.0,64.539,64.539,64.3452,64.4421,6000.0
2011-03-21 15:20:00,66.49,66.49,66.31,66.31,12500.0,64.4324,64.4324,64.2579,64.2579,12500.0
2011-03-21 15:30:00,66.31,66.45,66.29,66.41,8000.0,64.2579,64.3936,64.2386,64.3548,8000.0
2011-03-21 15:40:00,66.41,66.65,66.28,66.62,25900.0,64.3548,64.5874,64.2289,64.5583,25900.0
2011-03-21 15:50:00,66.6,66.7,66.4,66.43,27400.0,64.539,64.6359,64.3452,64.3742,27400.0
2011-03-22 09:30:00,66.39,66.63,66.05,66.25,9800.0,64.3355,64.568,64.006,64.1998,9800.0
2011-03-22 09:40:00,66.11,66.16,65.68,65.83,9500.0,64.0641,64.1126,63.6474,63.7928,9500.0
2011-03-22 09:50:00,65.93,66.3,65.88,66.1,17400.0,63.8897,64.2482,63.8412,64.0544,17400.0
2011-03-22 10:00:00,66.02,66.91,66.02,66.8,21800.0,63.9769,64.8394,63.9769,64.7328,21800.0
2011-03-22 10:10:00,66.83,66.93,66.62,66.7,11400.0,64.7618,64.8588,64.5583,64.6359,11400.0
2011-03-22 10:20:00,66.71,67.11,66.63,67.06,22100.0,64.6456,65.0332,64.568,64.9847,22100.0
2011-03-22 10:30:00,67.02,67.19,67.02,67.1,6500.0,64.946,65.1107,64.946,65.0235,6500.0
2011-03-22 10:40:00,67.08,67.25,66.86,67.03,9500.0,65.0041,65.1688,64.7909,64.9557,9500.0
2011-03-22 10:50:00,67.01,67.13,67.0,67.13,11200.0,64.9363,65.0526,64.9266,65.0526,11200.0
2011-03-22 11:00:00,67.1,67.24,67.05,67.1,10900.0,65.0235,65.1592,64.975,65.0235,10900.0
2011-03-22 11:10:00,67.09,67.14,67.0,67.09,9400.0,65.0138,65.0623,64.9266,65.0138,9400.0
2011-03-22 11:20:00,67.06,67.2,67.05,67.15,5900.0,64.9847,65.1204,64.975,65.0719,5900.0
2011-03-22 11:30:00,67.09,67.18,67.05,67.15,11900.0,65.0138,65.101,64.975,65.0719,11900.0
2011-03-22 11:40:00,67.17,67.23,67.15,67.22,5600.0,65.0913,65.1495,65.0719,65.1398,5600.0
2011-03-22 11:50:00,67.22,67.23,67.15,67.15,15500.0,65.1398,65.1495,65.0719,65.0719,15500.0
2011-03-22 12:00:00,67.19,67.4,67.19,67.3,15400.0,65.1107,65.3142,65.1107,65.2173,15400.0
2011-03-22 12:10:00,67.33,67.48,67.32,67.39,7900.0,65.2464,65.3917,65.2367,65.3045,7900.0
2011-03-22 12:20:00,67.44,67.75,67.41,67.69,15100.0,65.353,65.6534,65.3239,65.5952,15100.0
2011-03-22 12:30:00,67.68,67.77,67.57,67.62,9700.0,65.5855,65.6728,65.4789,65.5274,9700.0
2011-03-22 12:40:00,67.65,67.71,67.54,67.54,9500.0,65.5565,65.6146,65.4499,65.4499,9500.0
2011-03-22 12:50:00,67.57,67.59,67.4,67.45,9300.0,65.4789,65.4983,65.3142,65.3627,9300.0
2011-03-22 13:00:00,67.46,67.5,67.35,67.45,5200.0,65.3723,65.4111,65.2658,65.3627,5200.0
2011-03-22 13:10:00,67.5,67.5,67.34,67.39,7800.0,65.4111,65.4111,65.2561,65.3045,7800.0
2011-03-22 13:20:00,67.35,67.5,67.33,67.49,4800.0,65.2658,65.4111,65.2464,65.4014,4800.0
2011-03-22 13:30:00,67.46,67.61,67.46,67.61,6200.0,65.3723,65.5177,65.3723,65.5177,6200.0
2011-03-22 13:40:00,67.63,67.76,67.63,67.74,12000.0,65.5371,65.6631,65.5371,65.6437,12000.0
2011-03-22 13:50:00,67.74,67.97,67.74,67.86,16000.0,65.6437,65.8666,65.6437,65.76,16000.0
2011-03-22 14:00:00,67.85,67.89,67.3,67.3,9700.0,65.7503,65.789,65.2173,65.2173,9700.0
2011-03-22 14:10:00,67.28,67.3,67.1,67.25,8400.0,65.1979,65.2173,65.0235,65.1688,8400.0
2011-03-22 14:20:00,67.25,67.26,67.06,67.14,13400.0,65.1688,65.1785,64.9847,65.0623,13400.0
2011-03-22 14:30:00,67.13,67.19,67.07,67.1,9300.0,65.0526,65.1107,64.9944,65.0235,9300.0
2011-03-22 14:40:00,67.07,67.27,67.06,67.22,5500.0,64.9944,65.1882,64.9847,65.1398,5500.0
2011-03-22 14:50:00,67.21,67.33,67.19,67.33,7000.0,65.1301,65.2464,65.1107,65.2464,7000.0
2011-03-22 15:00:00,67.26,67.27,67.1,67.23,8000.0,65.1785,65.1882,65.0235,65.1495,8000.0
2011-03-22 15:10:00,67.17,67.3,67.17,67.26,7600.0,65.0913,65.2173,65.0913,65.1785,7600.0
2011-03-22 15:20:00,67.23,67.26,67.2,67.25,8900.0,65.1495,65.1785,65.1204,65.1688,8900.0
2011-03-22 15:30:00,67.24,67.3,67.23,67.26,10200.0,65.1592,65.2173,65.1495,65.1785,10200.0
2011-03-22 15:40:00,67.27,67.27,67.19,67.2,9700.0,65.1882,65.1882,65.1107,65.1204,9700.0
2011-03-22 15:50:00,67.21,67.32,67.16,67.19,28800.0,65.1301,65.2367,65.0816,65.1107,28800.0
2011-03-23 09:30:00,67.2,67.39,66.75,66.75,7700.0,65.1204,65.3045,64.6843,64.6843,7700.0
2011-03-23 09:40:00,66.75,66.87,66.6,66.87,2600.0,64.6843,64.8006,64.539,64.8006,2600.0
2011-03-23 09:50:00,66.82,67.34,66.82,67.12,2700.0,64.7522,65.2561,64.7522,65.0429,2700.0
2011-03-23 10:00:00,66.96,67.03,66.73,67.03,2300.0,64.8878,64.9557,64.6649,64.9557,2300.0
2011-03-23 10:10:00,66.91,66.91,66.58,66.79,3100.0,64.8394,64.8394,64.5196,64.7231,3100.0
2011-03-23 10:20:00,66.79,66.81,66.79,66.81,700.0,64.7231,64.7425,64.7231,64.7425,700.0
2011-03-23 10:30:00,66.91,66.91,66.77,66.89,2300.0,64.8394,64.8394,64.7037,64.82,2300.0
2011-03-23 10:40:00,66.89,66.89,66.75,66.77,3600.0,64.82,64.82,64.6843,64.7037,3600.0
2011-03-23 10:50:00,66.76,66.8,66.62,66.74,3500.0,64.694,64.7328,64.5583,64.6746,3500.0
2011-03-23 11:00:00,66.77,66.82,66.71,66.77,4000.0,64.7037,64.7522,64.6456,64.7037,4000.0
2011-03-23 11:10:00,66.85,67.0,66.85,66.88,1700.0,64.7812,64.9266,64.7812,64.8103,1700.0
2011-03-23 11:20:00,66.78,66.91,66.78,66.83,1100.0,64.7134,64.8394,64.7134,64.7618,1100.0
2011-03-23 11:30:00,66.87,67.55,66.87,67.48,7700.0,64.8006,65.4596,64.8006,65.3917,7700.0
2011-03-23 11:40:00,67.56,67.64,67.5,67.5,5300.0,65.4693,65.5468,65.4111,65.4111,5300.0
2011-03-23 11:50:00,67.56,67.58,67.45,67.45,2600.0,65.4693,65.4886,65.3627,65.3627,2600.0
2011-03-23 12:00:00,67.46,67.53,67.46,67.51,2900.0,65.3723,65.4402,65.3723,65.4208,2900.0
2011-03-23 12:10:00,67.52,67.57,67.48,67.57,2500.0,65.4305,65.4789,65.3917,65.4789,2500.0
2011-03-23 12:20:00,67.58,68.18,67.58,68.15,14400.0,65.4886,66.0701,65.4886,66.041,14400.0
2011-03-23 12:30:00,68.09,68.09,67.93,68.03,8800.0,65.9829,65.9829,65.8278,65.9247,8800.0
2011-03-23 12:40:00,68.02,68.05,68.0,68.02,2700.0,65.915,65.9441,65.8956,65.915,2700.0
2011-03-23 12:50:00,68.0,68.03,67.96,68.03,7200.0,65.8956,65.9247,65.8569,65.9247,7200.0
2011-03-23 13:00:00,68.0,68.05,67.75,67.75,2100.0,65.8956,65.9441,65.6534,65.6534,2100.0
2011-03-23 13:10:00,67.75,67.84,67.68,67.83,3800.0,65.6534,65.7406,65.5855,65.7309,3800.0
2011-03-23 13:20:00,67.81,67.82,67.73,67.77,400.0,65.7115,65.7212,65.634,65.6728,400.0
2011-03-23 13:30:00,67.8,67.92,67.8,67.91,2500.0,65.7018,65.8181,65.7018,65.8084,2500.0
2011-03-23 13:40:00,67.92,68.0,67.89,67.99,1500.0,65.8181,65.8956,65.789,65.8859,1500.0
2011-03-23 13:50:00,67.99,68.05,67.9,67.91,1800.0,65.8859,65.9441,65.7987,65.8084,1800.0
2011-03-23 14:00:00,67.91,67.91,67.82,67.91,2800.0,65.8084,65.8084,65.7212,65.8084,2800.0
2011-03-23 14:10:00,67.91,67.95,67.83,67.94,3000.0,65.8084,65.8472,65.7309,65.8375,3000.0
2011-03-23 14:20:00,67.95,67.99,67.92,67.98,3600.0,65.8472,65.8859,65.8181,65.8763,3600.0
2011-03-23 14:30:00,67.97,68.01,67.94,68.0,3300.0,65.8666,65.9053,65.8375,65.8956,3300.0
2011-03-23 14:40:00,68.01,68.03,67.96,68.03,4300.0,65.9053,65.9247,65.8569,65.9247,4300.0
2011-03-23 14:50:00,68.04,68.32,68.04,68.22,10700.0,65.9344,66.2057,65.9344,66.1088,10700.0
2011-03-23 15:00:00,68.18,68.18,67.97,67.97,2100.0,66.0701,66.0701,65.8666,65.8666,2100.0
2011-03-23 15:10:00,67.98,68.21,67.98,68.07,5700.0,65.8763,66.0991,65.8763,65.9635,5700.0
2011-03-23 15:20:00,68.1,68.22,68.03,68.06,3000.0,65.9925,66.1088,65.9247,65.9538,3000.0
2011-03-23 15:30:00,68.12,68.12,67.94,68.0,14500.0,66.0119,66.0119,65.8375,65.8956,14500.0
2011-03-23 15:40:00,68.01,68.03,67.96,68.02,20100.0,65.9053,65.9247,65.8569,65.915,20100.0
2011-03-23 15:50:00,68.0,68.06,68.0,68.0,17200.0,65.8956,65.9538,65.8956,65.8956,17200.0
2011-03-24 09:30:00,68.52,68.52,68.05,68.36,4300.0,66.3995,66.3995,65.9441,66.2445,4300.0
2011-03-24 09:40:00,68.3,68.46,68.13,68.13,7400.0,66.1864,66.3414,66.0216,66.0216,7400.0
2011-03-24 09:50:00,68.08,68.2,67.99,68.2,6400.0,65.9732,66.0894,65.8859,66.0894,6400.0
2011-03-24 10:00:00,68.18,68.36,68.08,68.12,5400.0,66.0701,66.2445,65.9732,66.0119,5400.0
2011-03-24 10:10:00,68.07,68.2,67.93,68.09,6000.0,65.9635,66.0894,65.8278,65.9829,6000.0
2011-03-24 10:20:00,68.16,68.28,68.03,68.19,3200.0,66.0507,66.167,65.9247,66.0798,3200.0
2011-03-24 10:30:00,68.19,68.66,68.19,68.66,9000.0,66.0798,66.5352,66.0798,66.5352,9000.0
2011-03-24 10:40:00,68.7,68.85,68.6,68.84,5700.0,66.574,66.7193,66.4771,66.7096,5700.0
2011-03-24 10:50:00,68.8,69.56,68.8,69.41,27900.0,66.6709,67.4074,66.6709,67.262,27900.0
2011-03-24 11:00:00,69.39,69.41,69.11,69.29,7500.0,67.2426,67.262,66.9713,67.1457,7500.0
2011-03-24 11:10:00,69.3,69.42,69.24,69.25,7800.0,67.1554,67.2717,67.0973,67.107,7800.0
2011-03-24 11:20:00,69.29,69.55,69.29,69.55,10100.0,67.1457,67.3977,67.1457,67.3977,10100.0
2011-03-24 11:30:00,69.6,69.6,69.5,69.53,4000.0,67.4461,67.4461,67.3492,67.3783,4000.0
2011-03-24 11:40:00,69.61,69.8,69.57,69.68,14700.0,67.4558,67.6399,67.4171,67.5236,14700.0
2011-03-24 11:50:00,69.66,70.11,69.66,70.0,21200.0,67.5043,67.9403,67.5043,67.8337,21200.0
2011-03-24 12:00:00,70.0,70.6,70.0,70.56,29400.0,67.8337,68.4152,67.8337,68.3764,29400.0
2011-03-24 12:10:00,70.59,70.83,70.0,70.83,44500.0,68.4055,68.6381,67.8337,68.6381,44500.0
2011-03-24 12:20:00,70.83,71.01,70.35,70.35,28600.0,68.6381,68.8125,68.1729,68.1729,28600.0
2011-03-24 12:30:00,70.4,70.9,70.38,70.9,20200.0,68.2214,68.7059,68.202,68.7059,20200.0
2011-03-24 12:40:00,70.99,71.23,70.87,71.15,24900.0,68.7931,69.0257,68.6768,68.9482,24900.0
2011-03-24 12:50:00,71.17,71.26,70.9,71.0,37900.0,68.9675,69.0548,68.7059,68.8028,37900.0
2011-03-24 13:00:00,71.0,71.16,70.89,71.14,15600.0,68.8028,68.9578,68.6962,68.9385,15600.0
2011-03-24 13:10:00,71.11,71.35,71.05,71.25,20200.0,68.9094,69.142,68.8513,69.0451,20200.0
2011-03-24 13:20:00,71.22,71.24,71.05,71.19,10500.0,69.016,69.0354,68.8513,68.9869,10500.0
2011-03-24 13:30:00,71.23,71.3,71.14,71.2,6800.0,69.0257,69.0935,68.9385,68.9966,6800.0
2011-03-24 13:40:00,71.19,71.25,71.0,71.09,11000.0,68.9869,69.0451,68.8028,68.89,11000.0
2011-03-24 13:50:00,71.18,71.22,71.07,71.07,6600.0,68.9772,69.016,68.8706,68.8706,6600.0
2011-03-24 14:00:00,71.07,71.46,71.06,71.42,14300.0,68.8706,69.2486,68.8609,69.2098,14300.0
2011-03-24 14:10:00,71.43,71.63,71.26,71.63,55300.0,69.2195,69.4133,69.0548,69.4133,55300.0
2011-03-24 14:20:00,71.61,71.89,71.59,71.76,45800.0,69.3939,69.6653,69.3745,69.5393,45800.0
2011-03-24 14:30:00,71.73,72.14,71.73,72.0,46200.0,69.5102,69.9075,69.5102,69.7719,46200.0
2011-03-24 14:40:00,72.03,72.32,72.01,72.02,18300.0,69.8009,70.0819,69.7815,69.7912,18300.0
2011-03-24 14:50:00,72.03,72.62,72.03,72.57,37200.0,69.8009,70.3727,69.8009,70.3242,37200.0
2011-03-24 15:00:00,72.55,72.92,72.43,72.92,88900.0,70.3048,70.6634,70.1885,70.6634,88900.0
2011-03-24 15:10:00,72.89,72.97,72.56,72.74,42500.0,70.6343,70.7118,70.3145,70.489,42500.0
2011-03-24 15:20:00,72.74,72.8,72.61,72.73,42300.0,70.489,70.5471,70.363,70.4793,42300.0
2011-03-24 15:30:00,72.75,73.11,72.75,72.99,66300.0,70.4986,70.8475,70.4986,70.7312,66300.0
2011-03-24 15:40:00,72.98,73.38,72.77,72.85,68700.0,70.7215,71.1091,70.518,70.5955,68700.0
2011-03-24 15:50:00,72.9,73.09,72.7,72.91,78500.0,70.644,70.8281,70.4502,70.6537,78500.0
2011-03-25 09:30:00,72.8,73.49,72.8,73.35,13600.0,70.5471,71.2157,70.5471,71.0801,13600.0
2011-03-25 09:40:00,73.27,73.94,73.25,73.9,27500.0,71.0026,71.6518,70.9832,71.6131,27500.0
2011-03-25 09:50:00,73.86,74.23,73.86,74.1,31000.0,71.5743,71.9328,71.5743,71.8069,31000.0
2011-03-25 10:00:00,74.15,74.2,73.96,74.06,21400.0,71.8553,71.9038,71.6712,71.7681,21400.0
2011-03-25 10:10:00,74.06,74.09,73.53,73.74,33700.0,71.7681,71.7972,71.2545,71.458,33700.0
2011-03-25 10:20:00,73.74,73.82,73.65,73.77,27400.0,71.458,71.5355,71.3708,71.4871,27400.0
2011-03-25 10:30:00,73.81,74.15,73.81,74.11,11100.0,71.5258,71.8553,71.5258,71.8166,11100.0
2011-03-25 10:40:00,74.11,74.12,73.76,73.76,20800.0,71.8166,71.8262,71.4774,71.4774,20800.0
2011-03-25 10:50:00,73.77,73.77,73.5,73.59,16400.0,71.4871,71.4871,71.2254,71.3126,16400.0
2011-03-25 11:00:00,73.59,73.95,73.59,73.79,18700.0,71.3126,71.6615,71.3126,71.5065,18700.0
2011-03-25 11:10:00,73.79,73.82,73.71,73.73,9100.0,71.5065,71.5355,71.4289,71.4483,9100.0
2011-03-25 11:20:00,73.75,73.79,73.73,73.79,8200.0,71.4677,71.5065,71.4483,71.5065,8200.0
2011-03-25 11:30:00,73.79,73.81,73.75,73.75,7900.0,71.5065,71.5258,71.4677,71.4677,7900.0
2011-03-25 11:40:00,73.77,73.81,73.66,73.69,15100.0,71.4871,71.5258,71.3805,71.4096,15100.0
2011-03-25 11:50:00,73.69,73.76,73.66,73.76,11200.0,71.4096,71.4774,71.3805,71.4774,11200.0
2011-03-25 12:00:00,73.75,73.76,73.67,73.7,10200.0,71.4677,71.4774,71.3902,71.4192,10200.0
2011-03-25 12:10:00,73.7,73.7,73.61,73.67,18000.0,71.4192,71.4192,71.332,71.3902,18000.0
2011-03-25 12:20:00,73.66,73.68,73.49,73.52,14300.0,71.3805,71.3999,71.2157,71.2448,14300.0
2011-03-25 12:30:00,73.5,73.62,73.48,73.62,8500.0,71.2254,71.3417,71.2061,71.3417,8500.0
2011-03-25 12:40:00,73.67,73.67,73.61,73.64,5900.0,71.3902,71.3902,71.332,71.3611,5900.0
2011-03-25 12:50:00,73.65,73.75,73.63,73.69,13400.0,71.3708,71.4677,71.3514,71.4096,13400.0
2011-03-25 13:00:00,73.67,73.73,73.51,73.73,9700.0,71.3902,71.4483,71.2351,71.4483,9700.0
2011-03-25 13:10:00,73.73,73.75,73.69,73.71,14100.0,71.4483,71.4677,71.4096,71.4289,14100.0
2011-03-25 13:20:00,73.71,73.75,73.69,73.75,5100.0,71.4289,71.4677,71.4096,71.4677,5100.0
2011-03-25 13:30:00,73.74,73.76,73.69,73.71,10700.0,71.458,71.4774,71.4096,71.4289,10700.0
2011-03-25 13:40:00,73.7,73.72,73.69,73.7,4800.0,71.4192,71.4386,71.4096,71.4192,4800.0
2011-03-25 13:50:00,73.72,73.92,73.72,73.84,11800.0,71.4386,71.6324,71.4386,71.5549,11800.0
2011-03-25 14:00:00,73.83,73.89,73.81,73.87,7600.0,71.5452,71.6034,71.5258,71.584,7600.0
2011-03-25 14:10:00,73.87,73.87,73.75,73.78,15600.0,71.584,71.584,71.4677,71.4968,15600.0
2011-03-25 14:20:00,73.77,73.78,73.67,73.67,15800.0,71.4871,71.4968,71.3902,71.3902,15800.0
2011-03-25 14:30:00,73.67,73.71,73.67,73.68,14000.0,71.3902,71.4289,71.3902,71.3999,14000.0
2011-03-25 14:40:00,73.69,73.73,73.67,73.72,14500.0,71.4096,71.4483,71.3902,71.4386,14500.0
2011-03-25 14:50:00,73.7,73.74,73.68,73.71,8400.0,71.4192,71.458,71.3999,71.4289,8400.0
2011-03-25 15:00:00,73.7,73.72,73.58,73.6,11900.0,71.4192,71.4386,71.303,71.3223,11900.0
2011-03-25 15:10:00,73.62,73.73,73.56,73.72,15800.0,71.3417,71.4483,71.2836,71.4386,15800.0
2011-03-25 15:20:00,73.7,73.72,73.59,73.65,21900.0,71.4192,71.4386,71.3126,71.3708,21900.0
2011-03-25 15:30:00,73.63,73.79,73.6,73.76,18600.0,71.3514,71.5065,71.3223,71.4774,18600.0
2011-03-25 15:40:00,73.76,73.95,73.74,73.79,18900.0,71.4774,71.6615,71.458,71.5065,18900.0
2011-03-25 15:50:00,73.75,73.8,73.67,73.79,24400.0,71.4677,71.5161,71.3902,71.5065,24400.0
2011-03-28 09:30:00,74.0,74.13,73.53,74.05,10500.0,71.71,71.8359,71.2545,71.7584,10500.0
2011-03-28 09:40:00,74.01,74.15,73.9,73.9,6500.0,71.7197,71.8553,71.6131,71.6131,6500.0
2011-03-28 09:50:00,73.91,74.6,73.86,74.59,12900.0,71.6227,72.2914,71.5743,72.2817,12900.0
2011-03-28 10:00:00,74.55,74.55,73.91,73.91,13700.0,72.2429,72.2429,71.6227,71.6227,13700.0
2011-03-28 10:10:00,73.9,74.06,73.77,73.96,17600.0,71.6131,71.7681,71.4871,71.6712,17600.0
2011-03-28 10:20:00,74.0,74.01,73.9,73.94,6600.0,71.71,71.7197,71.6131,71.6518,6600.0
2011-03-28 10:30:00,73.97,74.05,73.8,73.98,11000.0,71.6809,71.7584,71.5161,71.6906,11000.0
2011-03-28 10:40:00,74.0,74.53,73.97,74.44,19600.0,71.71,72.2236,71.6809,72.1363,19600.0
2011-03-28 10:50:00,74.53,75.87,74.53,75.87,103200.0,72.2236,73.5221,72.2236,73.5221,103200.0
2011-03-28 11:00:00,75.78,76.47,75.77,76.02,126600.0,73.4349,74.1035,73.4252,73.6674,126600.0
2011-03-28 11:10:00,76.07,76.15,75.45,75.83,20500.0,73.7159,73.7934,73.1151,73.4833,20500.0
2011-03-28 11:20:00,75.87,75.88,75.5,75.66,11400.0,73.5221,73.5318,73.1635,73.3186,11400.0
2011-03-28 11:30:00,75.67,75.73,75.38,75.58,13300.0,73.3283,73.3864,73.0473,73.2411,13300.0
2011-03-28 11:40:00,75.58,75.74,75.44,75.7,12100.0,73.2411,73.3961,73.1054,73.3574,12100.0
2011-03-28 11:50:00,75.62,75.81,75.61,75.81,13700.0,73.2798,73.4639,73.2701,73.4639,13700.0
2011-03-28 12:00:00,75.75,75.75,75.54,75.68,4400.0,73.4058,73.4058,73.2023,73.338,4400.0
2011-03-28 12:10:00,75.7,75.93,75.63,75.91,13100.0,73.3574,73.5802,73.2895,73.5609,13100.0
2011-03-28 12:20:00,75.91,75.96,75.68,75.71,9900.0,73.5609,73.6093,73.338,73.367,9900.0
2011-03-28 12:30:00,75.76,75.8,75.68,75.71,3700.0,73.4155,73.4543,73.338,73.367,3700.0
2011-03-28 12:40:00,75.7,75.74,75.59,75.67,9600.0,73.3574,73.3961,73.2508,73.3283,9600.0
2011-03-28 12:50:00,75.65,75.67,75.56,75.62,4200.0,73.3089,73.3283,73.2217,73.2798,4200.0
2011-03-28 13:00:00,75.64,75.96,75.61,75.89,13300.0,73.2992,73.6093,73.2701,73.5415,13300.0
2011-03-28 13:10:00,75.92,76.22,75.72,75.83,27400.0,73.5705,73.8613,73.3767,73.4833,27400.0
2011-03-28 13:20:00,75.79,75.79,75.61,75.72,3900.0,73.4446,73.4446,73.2701,73.3767,3900.0
2011-03-28 13:30:00,75.79,75.94,75.64,75.75,7900.0,73.4446,73.5899,73.2992,73.4058,7900.0
2011-03-28 13:40:00,75.75,75.81,75.68,75.77,4200.0,73.4058,73.4639,73.338,73.4252,4200.0
2011-03-28 13:50:00,75.7,75.85,75.62,75.83,7700.0,73.3574,73.5027,73.2798,73.4833,7700.0
2011-03-28 14:00:00,75.78,75.82,75.63,75.74,2400.0,73.4349,73.4736,73.2895,73.3961,2400.0
2011-03-28 14:10:00,75.74,75.82,75.71,75.76,3800.0,73.3961,73.4736,73.367,73.4155,3800.0
2011-03-28 14:20:00,75.8,75.84,75.76,75.83,4100.0,73.4543,73.493,73.4155,73.4833,4100.0
2011-03-28 14:30:00,75.81,75.9,75.75,75.9,5800.0,73.4639,73.5512,73.4058,73.5512,5800.0
2011-03-28 14:40:00,75.9,75.9,75.72,75.72,13700.0,73.5512,73.5512,73.3767,73.3767,13700.0
2011-03-28 14:50:00,75.7,75.76,75.63,75.69,10000.0,73.3574,73.4155,73.2895,73.3477,10000.0
2011-03-28 15:00:00,75.71,75.76,75.68,75.75,8200.0,73.367,73.4155,73.338,73.4058,8200.0
2011-03-28 15:10:00,75.75,75.87,75.72,75.85,26100.0,73.4058,73.5221,73.3767,73.5027,26100.0
2011-03-28 15:20:00,75.83,75.95,75.78,75.83,33300.0,73.4833,73.5996,73.4349,73.4833,33300.0
2011-03-28 15:30:00,75.84,75.99,75.82,75.97,19600.0,73.493,73.6384,73.4736,73.619,19600.0
2011-03-28 15:40:00,75.96,75.98,75.78,75.88,62300.0,73.6093,73.6287,73.4349,73.5318,62300.0
2011-03-28 15:50:00,75.9,76.05,75.87,76.02,92300.0,73.5512,73.6965,73.5221,73.6674,92300.0
2011-03-29 09:30:00,76.0,76.37,75.16,76.06,31400.0,73.723,74.0819,72.9082,73.7812,31400.0
2011-03-29 09:40:00,76.08,76.34,76.06,76.23,9900.0,73.8006,74.0528,73.7812,73.9461,9900.0
2011-03-29 09:50:00,76.21,77.3,76.19,77.28,60400.0,73.9267,74.984,73.9073,74.9646,60400.0
2011-03-29 10:00:00,77.3,78.8,77.08,78.8,92600.0,74.984,76.4391,74.7706,76.4391,92600.0
2011-03-29 10:10:00,78.82,79.3,78.53,78.93,120500.0,76.4585,76.9241,76.1772,76.5652,120500.0
2011-03-29 10:20:00,78.9,79.35,78.52,79.08,69600.0,76.5361,76.9726,76.1675,76.7107,69600.0
2011-03-29 10:30:00,79.08,79.84,79.08,79.62,129300.0,76.7107,77.4479,76.7107,77.2345,129300.0
2011-03-29 10:40:00,79.69,79.85,79.27,79.51,65300.0,77.3024,77.4576,76.895,77.1278,65300.0
2011-03-29 10:50:00,79.58,79.58,78.84,78.92,57600.0,77.1957,77.1957,76.4779,76.5555,57600.0
2011-03-29 11:00:00,78.95,79.11,78.84,79.0,39400.0,76.5846,76.7398,76.4779,76.6331,39400.0
2011-03-29 11:10:00,79.01,79.05,78.9,79.02,18800.0,76.6428,76.6816,76.5361,76.6525,18800.0
2011-03-29 11:20:00,79.02,79.36,79.0,79.36,40500.0,76.6525,76.9823,76.6331,76.9823,40500.0
2011-03-29 11:30:00,79.34,79.78,79.33,79.48,70600.0,76.9629,77.3897,76.9532,77.0987,70600.0
2011-03-29 11:40:00,79.46,79.57,79.29,79.37,22100.0,77.0793,77.186,76.9144,76.992,22100.0
2011-03-29 11:50:00,79.34,79.87,79.34,79.83,51400.0,76.9629,77.477,76.9629,77.4382,51400.0
2011-03-29 12:00:00,79.84,79.85,79.69,79.82,23200.0,77.4479,77.4576,77.3024,77.4285,23200.0
2011-03-29 12:10:00,79.84,79.98,79.64,79.8,30900.0,77.4479,77.5837,77.2539,77.4091,30900.0
2011-03-29 12:20:00,79.79,79.81,79.3,79.45,16100.0,77.3994,77.4188,76.9241,77.0696,16100.0
2011-03-29 12:30:00,79.35,79.44,79.22,79.3,25800.0,76.9726,77.0599,76.8465,76.9241,25800.0
2011-03-29 12:40:00,79.3,79.31,79.09,79.28,22500.0,76.9241,76.9338,76.7204,76.9047,22500.0
2011-03-29 12:50:00,79.19,79.57,79.19,79.36,43200.0,76.8174,77.186,76.8174,76.9823,43200.0
2011-03-29 13:00:00,79.34,79.45,79.25,79.31,26300.0,76.9629,77.0696,76.8756,76.9338,26300.0
2011-03-29 13:10:00,79.29,79.4,78.15,78.15,77500.0,76.9144,77.0211,75.8086,75.8086,77500.0
2011-03-29 13:20:00,78.16,78.58,78.0,78.48,75000.0,75.8183,76.2257,75.6631,76.1287,75000.0
2011-03-29 13:30:00,78.4,79.12,78.38,79.06,37500.0,76.0511,76.7495,76.0317,76.6913,37500.0
2011-03-29 13:40:00,79.0,79.07,78.78,78.95,23300.0,76.6331,76.701,76.4197,76.5846,23300.0
2011-03-29 13:50:00,78.95,79.07,78.94,78.98,22300.0,76.5846,76.701,76.5749,76.6137,22300.0
2011-03-29 14:00:00,78.98,79.05,78.83,79.01,56500.0,76.6137,76.6816,76.4682,76.6428,56500.0
2011-03-29 14:10:00,79.01,79.05,78.88,78.99,13400.0,76.6428,76.6816,76.5167,76.6234,13400.0
2011-03-29 14:20:00,78.93,79.03,78.48,78.51,49900.0,76.5652,76.6622,76.1287,76.1578,49900.0
2011-03-29 14:30:00,78.52,78.63,78.2,78.21,47700.0,76.1675,76.2742,75.8571,75.8668,47700.0
2011-03-29 14:40:00,78.21,78.21,78.02,78.08,26900.0,75.8668,75.8668,75.6825,75.7407,26900.0
2011-03-29 14:50:00,78.12,78.37,78.1,78.23,17800.0,75.7795,76.022,75.7601,75.8862,17800.0
2011-03-29 15:00:00,78.23,78.53,78.18,78.47,18000.0,75.8862,76.1772,75.8377,76.119,18000.0
2011-03-29 15:10:00,78.5,78.5,78.0,78.01,28100.0,76.1481,76.1481,75.6631,75.6728,28100.0
2011-03-29 15:20:00,78.0,78.27,77.81,78.02,42200.0,75.6631,75.925,75.4788,75.6825,42200.0
2011-03-29 15:30:00,78.02,78.24,77.82,78.24,43000.0,75.6825,75.8959,75.4885,75.8959,43000.0
2011-03-29 15:40:00,78.24,78.88,78.06,78.73,62400.0,75.8959,76.5167,75.7213,76.3712,62400.0
2011-03-29 15:50:00,78.73,78.8,78.41,78.6,74500.0,76.3712,76.4391,76.0608,76.2451,74500.0
2011-03-30 09:30:00,79.0,79.79,78.7,79.56,55900.0,76.6331,77.3994,76.3421,77.1763,55900.0
2011-03-30 09:40:00,79.57,79.57,78.92,79.37,97700.0,77.186,77.186,76.5555,76.992,97700.0
2011-03-30 09:50:00,79.4,79.49,78.95,79.34,42200.0,77.0211,77.1084,76.5846,76.9629,42200.0
2011-03-30 10:00:00,79.35,79.99,78.65,78.65,158500.0,76.9726,77.5934,76.2936,76.2936,158500.0
2011-03-30 10:10:00,78.64,78.64,78.16,78.59,34400.0,76.2839,76.2839,75.8183,76.2354,34400.0
2011-03-30 10:20:00,78.5,78.74,78.33,78.51,13500.0,76.1481,76.3809,75.9832,76.1578,13500.0
2011-03-30 10:30:00,78.52,78.75,78.31,78.31,20500.0,76.1675,76.3906,75.9638,75.9638,20500.0
2011-03-30 10:40:00,78.37,78.41,77.97,78.15,30300.0,76.022,76.0608,75.634,75.8086,30300.0
2011-03-30 10:50:00,78.21,78.58,78.14,78.45,12700.0,75.8668,76.2257,75.7989,76.0996,12700.0
2011-03-30 11:00:00,78.45,79.23,78.35,79.16,17900.0,76.0996,76.8562,76.0026,76.7883,17900.0
2011-03-30 11:10:00,79.2,79.23,78.76,78.89,8300.0,76.8271,76.8562,76.4003,76.5264,8300.0
2011-03-30 11:20:00,78.85,78.98,78.59,78.69,5000.0,76.4876,76.6137,76.2354,76.3324,5000.0
2011-03-30 11:30:00,78.71,79.06,78.7,79.06,7700.0,76.3518,76.6913,76.3421,76.6913,7700.0
2011-03-30 11:40:00,79.15,79.37,79.06,79.37,5700.0,76.7786,76.992,76.6913,76.992,5700.0
2011-03-30 11:50:00,79.39,79.48,79.14,79.25,7400.0,77.0114,77.0987,76.7689,76.8756,7400.0
2011-03-30 12:00:00,79.28,79.5,79.28,79.48,7600.0,76.9047,77.1181,76.9047,77.0987,7600.0
2011-03-30 12:10:00,79.5,79.95,79.46,79.76,25500.0,77.1181,77.5546,77.0793,77.3703,25500.0
2011-03-30 12:20:00,79.75,79.95,79.65,79.87,11400.0,77.3606,77.5546,77.2636,77.477,11400.0
2011-03-30 12:30:00,79.78,80.24,79.75,80.06,31300.0,77.3897,77.836,77.3606,77.6613,31300.0
2011-03-30 12:40:00,80.11,80.13,79.9,80.0,18700.0,77.7098,77.7293,77.5061,77.6031,18700.0
2011-03-30 12:50:00,80.0,80.16,79.99,80.04,8200.0,77.6031,77.7584,77.5934,77.6419,8200.0
2011-03-30 13:00:00,80.07,80.18,80.03,80.06,7600.0,77.671,77.7778,77.6322,77.6613,7600.0
2011-03-30 13:10:00,80.16,80.17,80.05,80.09,4900.0,77.7584,77.7681,77.6516,77.6904,4900.0
2011-03-30 13:20:00,80.08,80.22,80.07,80.2,9800.0,77.6807,77.8166,77.671,77.7972,9800.0
2011-03-30 13:30:00,80.2,80.47,80.15,80.34,21400.0,77.7972,78.0591,77.7487,77.933,21400.0
2011-03-30 13:40:00,80.41,80.53,80.36,80.46,10900.0,78.0009,78.1173,77.9524,78.0494,10900.0
2011-03-30 13:50:00,80.45,80.55,80.4,80.51,14400.0,78.0397,78.1367,77.9912,78.0979,14400.0
2011-03-30 14:00:00,80.51,80.81,80.51,80.78,14200.0,78.0979,78.3889,78.0979,78.3598,14200.0
2011-03-30 14:10:00,80.75,80.75,80.31,80.47,21900.0,78.3307,78.3307,77.9039,78.0591,21900.0
2011-03-30 14:20:00,80.47,80.65,80.38,80.61,9500.0,78.0591,78.2337,77.9718,78.1949,9500.0
2011-03-30 14:30:00,80.61,80.69,80.2,80.4,15900.0,78.1949,78.2725,77.7972,77.9912,15900.0
2011-03-30 14:40:00,80.38,80.4,80.21,80.21,13700.0,77.9718,77.9912,77.8069,77.8069,13700.0
2011-03-30 14:50:00,80.22,80.22,80.03,80.18,16200.0,77.8166,77.8166,77.6322,77.7778,16200.0
2011-03-30 15:00:00,80.18,80.59,80.13,80.54,16500.0,77.7778,78.1755,77.7293,78.127,16500.0
2011-03-30 15:10:00,80.5,80.99,80.5,80.88,26600.0,78.0882,78.5635,78.0882,78.4568,26600.0
2011-03-30 15:20:00,80.93,80.94,80.8,80.92,11400.0,78.5053,78.515,78.3792,78.4956,11400.0
2011-03-30 15:30:00,80.88,80.95,80.75,80.9,19700.0,78.4568,78.5247,78.3307,78.4762,19700.0
2011-03-30 15:40:00,80.93,80.95,80.82,80.84,38900.0,78.5053,78.5247,78.3986,78.418,38900.0
2011-03-30 15:50:00,80.86,80.96,80.5,80.64,60600.0,78.4374,78.5344,78.0882,78.224,60600.0
2011-03-31 09:30:00,80.91,81.54,80.0,80.48,81900.0,78.4859,79.097,77.6031,78.0688,81900.0
2011-03-31 09:40:00,80.58,80.91,80.22,80.45,48600.0,78.1658,78.4859,77.8166,78.0397,48600.0
2011-03-31 09:50:00,80.42,80.45,79.96,80.1,25500.0,78.0106,78.0397,77.5643,77.7001,25500.0
2011-03-31 10:00:00,80.15,80.15,79.74,79.82,21600.0,77.7487,77.7487,77.3509,77.4285,21600.0
2011-03-31 10:10:00,79.86,79.89,79.41,79.75,21100.0,77.4673,77.4964,77.0308,77.3606,21100.0
2011-03-31 10:20:00,79.89,80.81,79.89,80.8,23600.0,77.4964,78.3889,77.4964,78.3792,23600.0
2011-03-31 10:30:00,80.72,80.99,80.72,80.83,19000.0,78.3016,78.5635,78.3016,78.4083,19000.0
2011-03-31 10:40:00,80.75,80.75,80.24,80.25,13200.0,78.3307,78.3307,77.836,77.8457,13200.0
2011-03-31 10:50:00,80.25,80.42,79.91,80.42,13400.0,77.8457,78.0106,77.5158,78.0106,13400.0
2011-03-31 11:00:00,80.49,80.5,80.25,80.33,5000.0,78.0785,78.0882,77.8457,77.9233,5000.0
2011-03-31 11:10:00,80.23,80.39,80.11,80.11,5900.0,77.8263,77.9815,77.7098,77.7098,5900.0
2011-03-31 11:20:00,80.2,80.25,79.91,80.13,12000.0,77.7972,77.8457,77.5158,77.7293,12000.0
2011-03-31 11:30:00,80.04,80.28,80.03,80.28,7500.0,77.6419,77.8748,77.6322,77.8748,7500.0
2011-03-31 11:40:00,80.16,80.52,80.16,80.43,12400.0,77.7584,78.1076,77.7584,78.0203,12400.0
2011-03-31 11:50:00,80.46,80.65,80.46,80.62,2900.0,78.0494,78.2337,78.0494,78.2046,2900.0
2011-03-31 12:00:00,80.63,80.84,80.63,80.7,9000.0,78.2143,78.418,78.2143,78.2822,9000.0
2011-03-31 12:10:00,80.73,80.78,80.64,80.7,4800.0,78.3113,78.3598,78.224,78.2822,4800.0
2011-03-31 12:20:00,80.75,80.94,80.6,80.94,7600.0,78.3307,78.515,78.1852,78.515,7600.0
2011-03-31 12:30:00,80.94,81.26,80.92,81.05,12400.0,78.515,78.8254,78.4956,78.6217,12400.0
2011-03-31 12:40:00,81.06,81.32,81.06,81.25,12500.0,78.6314,78.8836,78.6314,78.8157,12500.0
2011-03-31 12:50:00,81.31,81.57,81.29,81.56,8800.0,78.8739,79.1261,78.8545,79.1164,8800.0
2011-03-31 13:00:00,81.58,81.71,81.5,81.69,18700.0,79.1358,79.2619,79.0582,79.2425,18700.0
2011-03-31 13:10:00,81.7,81.73,81.58,81.72,14500.0,79.2522,79.2813,79.1358,79.2716,14500.0
2011-03-31 13:20:00,81.73,81.73,81.59,81.6,8300.0,79.2813,79.2813,79.1455,79.1552,8300.0
2011-03-31 13:30:00,81.6,81.6,81.14,81.33,42600.0,79.1552,79.1552,78.709,78.8933,42600.0
2011-03-31 13:40:00,81.35,81.59,81.3,81.56,8900.0,78.9127,79.1455,78.8642,79.1164,8900.0
2011-03-31 13:50:00,81.57,81.65,81.56,81.61,4800.0,79.1261,79.2037,79.1164,79.1649,4800.0
2011-03-31 14:00:00,81.61,81.67,81.58,81.65,15900.0,79.1649,79.2231,79.1358,79.2037,15900.0
2011-03-31 14:10:00,81.65,81.96,81.65,81.87,22800.0,79.2037,79.5044,79.2037,79.4171,22800.0
2011-03-31 14:20:00,81.95,82.01,81.73,81.79,66700.0,79.4947,79.5529,79.2813,79.3395,66700.0
2011-03-31 14:30:00,81.75,81.94,81.74,81.93,7100.0,79.3007,79.485,79.291,79.4753,7100.0
2011-03-31 14:40:00,81.92,81.92,81.82,81.92,9300.0,79.4656,79.4656,79.3686,79.4656,9300.0
2011-03-31 14:50:00,81.9,82.0,81.9,82.0,28700.0,79.4462,79.5432,79.4462,79.5432,28700.0
2011-03-31 15:00:00,81.97,81.97,81.83,81.93,15400.0,79.5141,79.5141,79.3783,79.4753,15400.0
2011-03-31 15:10:00,81.9,82.0,81.86,81.94,4300.0,79.4462,79.5432,79.4074,79.485,4300.0
2011-03-31 15:20:00,81.94,81.95,81.76,81.76,22300.0,79.485,79.4947,79.3104,79.3104,22300.0
2011-03-31 15:30:00,81.75,82.03,81.73,81.92,39700.0,79.3007,79.5723,79.2813,79.4656,39700.0
2011-03-31 15:40:00,81.92,81.96,81.48,81.59,34300.0,79.4656,79.5044,79.0388,79.1455,34300.0
2011-03-31 15:50:00,81.54,81.88,81.44,81.63,50900.0,79.097,79.4268,79.0,79.1843,50900.0
2011-04-01 09:30:00,81.79,82.08,81.0,81.01,40500.0,79.3395,79.6208,78.5732,78.5829,40500.0
2011-04-01 09:40:00,81.15,81.79,80.73,81.2,39500.0,78.7187,79.3395,78.3113,78.7672,39500.0
2011-04-01 09:50:00,81.32,81.49,81.19,81.37,13300.0,78.8836,79.0485,78.7575,78.9321,13300.0
2011-04-01 10:00:00,81.33,81.81,81.15,81.64,24000.0,78.8933,79.3589,78.7187,79.194,24000.0
2011-04-01 10:10:00,81.68,82.44,81.66,82.25,28900.0,79.2328,79.97,79.2134,79.7857,28900.0
2011-04-01 10:20:00,82.29,82.45,82.11,82.19,32100.0,79.8245,79.9797,79.6499,79.7275,32100.0
2011-04-01 10:30:00,82.25,82.49,82.25,82.37,13300.0,79.7857,80.0185,79.7857,79.9021,13300.0
2011-04-01 10:40:00,82.35,82.35,82.11,82.21,19100.0,79.8827,79.8827,79.6499,79.7469,19100.0
2011-04-01 10:50:00,82.2,82.41,82.12,82.39,16100.0,79.7372,79.9409,79.6596,79.9215,16100.0
2011-04-01 11:00:00,82.41,82.65,82.39,82.42,19400.0,79.9409,80.1737,79.9215,79.9506,19400.0
2011-04-01 11:10:00,82.46,82.97,82.44,82.9,14500.0,79.9894,80.4842,79.97,80.4163,14500.0
2011-04-01 11:20:00,82.91,83.26,82.9,83.22,20800.0,80.426,80.7655,80.4163,80.7267,20800.0
2011-04-01 11:30:00,83.26,83.45,83.2,83.38,14800.0,80.7655,80.9498,80.7073,80.8819,14800.0
2011-04-01 11:40:00,83.34,83.34,82.94,83.22,11600.0,80.8431,80.8431,80.4551,80.7267,11600.0
2011-04-01 11:50:00,83.24,83.4,83.16,83.27,10500.0,80.7461,80.9013,80.6685,80.7752,10500.0
2011-04-01 12:00:00,83.32,83.66,83.24,83.43,26900.0,80.8237,81.1535,80.7461,80.9304,26900.0
2011-04-01 12:10:00,83.46,83.84,83.43,83.76,6600.0,80.9595,81.3281,80.9304,81.2505,6600.0
2011-04-01 12:20:00,83.7,84.07,83.5,83.5,23500.0,81.1923,81.5512,80.9983,80.9983,23500.0
2011-04-01 12:30:00,83.5,83.84,83.48,83.73,16700.0,80.9983,81.3281,80.9789,81.2214,16700.0
2011-04-01 12:40:00,83.71,83.83,83.66,83.72,6100.0,81.202,81.3184,81.1535,81.2117,6100.0
2011-04-01 12:50:00,83.71,83.83,83.71,83.81,7000.0,81.202,81.3184,81.202,81.299,7000.0
2011-04-01 13:00:00,83.79,83.89,83.79,83.79,8100.0,81.2796,81.3766,81.2796,81.2796,8100.0
2011-04-01 13:10:00,83.81,84.19,83.8,84.1,15200.0,81.299,81.6676,81.2893,81.5803,15200.0
2011-04-01 13:20:00,84.12,84.3,84.1,84.22,11100.0,81.5997,81.7743,81.5803,81.6967,11100.0
2011-04-01 13:30:00,84.17,84.25,83.87,83.9,16700.0,81.6482,81.7258,81.3572,81.3863,16700.0
2011-04-01 13:40:00,83.9,83.91,83.26,83.32,22200.0,81.3863,81.396,80.7655,80.8237,22200.0
2011-04-01 13:50:00,83.4,83.6,83.3,83.3,18000.0,80.9013,81.0953,80.8043,80.8043,18000.0
2011-04-01 14:00:00,83.34,83.4,83.13,83.28,24800.0,80.8431,80.9013,80.6394,80.7849,24800.0
2011-04-01 14:10:00,83.3,83.71,83.28,83.71,22300.0,80.8043,81.202,80.7849,81.202,22300.0
2011-04-01 14:20:00,83.7,83.85,83.63,83.63,9100.0,81.1923,81.3378,81.1244,81.1244,9100.0
2011-04-01 14:30:00,83.6,83.77,83.28,83.58,31400.0,81.0953,81.2602,80.7849,81.0759,31400.0
2011-04-01 14:40:00,83.47,83.55,83.27,83.4,22300.0,80.9692,81.0468,80.7752,80.9013,22300.0
2011-04-01 14:50:00,83.53,83.55,83.29,83.47,7700.0,81.0274,81.0468,80.7946,80.9692,7700.0
2011-04-01 15:00:00,83.49,83.49,83.1,83.17,26500.0,80.9886,80.9886,80.6103,80.6782,26500.0
2011-04-01 15:10:00,83.17,83.22,82.59,82.59,24800.0,80.6782,80.7267,80.1155,80.1155,24800.0
2011-04-01 15:20:00,82.6,82.93,82.47,82.81,66700.0,80.1252,80.4454,79.9991,80.329,66700.0
2011-04-01 15:30:00,82.83,83.02,82.54,82.85,31900.0,80.3484,80.5327,80.067,80.3678,31900.0
2011-04-01 15:40:00,82.84,83.02,82.51,82.66,28600.0,80.3581,80.5327,80.0379,80.1835,28600.0
2011-04-01 15:50:00,82.66,82.97,82.61,82.94,65600.0,80.1835,80.4842,80.1349,80.4551,65600.0
2011-04-04 09:30:00,83.92,84.98,83.64,84.96,67100.0,81.4057,82.4339,81.1341,82.4145,67100.0
2011-04-04 09:40:00,84.9,85.58,84.59,84.95,68100.0,82.3563,83.016,82.0556,82.4048,68100.0
2011-04-04 09:50:00,84.95,85.72,84.95,85.7,67300.0,82.4048,83.1518,82.4048,83.1324,67300.0
2011-04-04 10:00:00,85.7,85.76,85.31,85.7,66100.0,83.1324,83.1906,82.7541,83.1324,66100.0
2011-04-04 10:10:00,85.7,86.26,85.45,85.83,47700.0,83.1324,83.6756,82.8899,83.2585,47700.0
2011-04-04 10:20:00,85.83,86.68,85.81,86.32,56100.0,83.2585,84.083,83.2391,83.7338,56100.0
2011-04-04 10:30:00,86.21,87.05,85.98,86.97,59700.0,83.6271,84.4419,83.404,84.3643,59700.0
2011-04-04 10:40:00,86.99,87.29,86.54,86.78,39500.0,84.3837,84.6747,83.9472,84.18,39500.0
2011-04-04 10:50:00,86.8,87.07,86.75,87.0,29800.0,84.1994,84.4613,84.1509,84.3934,29800.0
2011-04-04 11:00:00,86.93,87.38,86.85,87.2,36200.0,84.3255,84.762,84.2479,84.5874,36200.0
2011-04-04 11:10:00,87.2,87.26,85.97,86.2,68900.0,84.5874,84.6456,83.3943,83.6174,68900.0
2011-04-04 11:20:00,86.17,86.21,85.59,85.67,50700.0,83.5883,83.6271,83.0257,83.1033,50700.0
2011-04-04 11:30:00,85.65,85.71,85.13,85.27,31000.0,83.0839,83.1421,82.5794,82.7153,31000.0
2011-04-04 11:40:00,85.27,85.97,85.15,85.97,56700.0,82.7153,83.3943,82.5988,83.3943,56700.0
2011-04-04 11:50:00,85.97,86.41,85.93,86.03,18000.0,83.3943,83.8211,83.3555,83.4525,18000.0
2011-04-04 12:00:00,86.09,86.2,85.94,85.99,21700.0,83.5107,83.6174,83.3652,83.4137,21700.0
2011-04-04 12:10:00,85.98,85.98,85.1,85.35,35800.0,83.404,83.404,82.5503,82.7929,35800.0
2011-04-04 12:20:00,85.31,85.31,84.8,84.83,22000.0,82.7541,82.7541,82.2593,82.2884,22000.0
2011-04-04 12:30:00,84.83,85.48,84.7,85.34,30600.0,82.2884,82.919,82.1623,82.7832,30600.0
2011-04-04 12:40:00,85.31,85.4,85.08,85.12,10300.0,82.7541,82.8414,82.5309,82.5697,10300.0
2011-04-04 12:50:00,85.14,85.32,85.0,85.26,10700.0,82.5891,82.7638,82.4533,82.7056,10700.0
2011-04-04 13:00:00,85.23,85.26,85.03,85.23,22400.0,82.6765,82.7056,82.4824,82.6765,22400.0
2011-04-04 13:10:00,85.21,85.83,85.21,85.83,6900.0,82.6571,83.2585,82.6571,83.2585,6900.0
2011-04-04 13:20:00,85.72,85.9,85.67,85.86,7100.0,83.1518,83.3264,83.1033,83.2876,7100.0
2011-04-04 13:30:00,85.86,85.89,85.35,85.8,11400.0,83.2876,83.3167,82.7929,83.2294,11400.0
2011-04-04 13:40:00,85.8,85.8,85.17,85.27,17300.0,83.2294,83.2294,82.6182,82.7153,17300.0
2011-04-04 13:50:00,85.26,85.55,85.16,85.55,14900.0,82.7056,82.9869,82.6085,82.9869,14900.0
2011-04-04 14:00:00,85.49,85.79,85.49,85.55,8300.0,82.9287,83.2197,82.9287,82.9869,8300.0
2011-04-04 14:10:00,85.54,85.57,85.27,85.31,10400.0,82.9772,83.0063,82.7153,82.7541,10400.0
2011-04-04 14:20:00,85.32,85.43,84.7,84.7,32400.0,82.7638,82.8705,82.1623,82.1623,32400.0
2011-04-04 14:30:00,84.72,84.75,84.03,84.48,89700.0,82.1817,82.2108,81.5124,81.9489,89700.0
2011-04-04 14:40:00,84.49,84.76,84.23,84.76,32200.0,81.9586,82.2205,81.7064,82.2205,32200.0
2011-04-04 14:50:00,84.76,84.81,84.37,84.61,9700.0,82.2205,82.269,81.8422,82.075,9700.0
2011-04-04 15:00:00,84.61,85.13,84.53,85.01,18100.0,82.075,82.5794,81.9974,82.463,18100.0
2011-04-04 15:10:00,85.01,85.35,84.95,85.21,21200.0,82.463,82.7929,82.4048,82.6571,21200.0
2011-04-04 15:20:00,85.21,85.86,85.18,85.62,29700.0,82.6571,83.2876,82.6279,83.0548,29700.0
2011-04-04 15:30:00,85.58,85.65,85.02,85.37,48600.0,83.016,83.0839,82.4727,82.8123,48600.0
2011-04-04 15:40:00,85.43,85.77,85.27,85.67,33400.0,82.8705,83.2003,82.7153,83.1033,33400.0
2011-04-04 15:50:00,85.67,85.7,85.27,85.36,81400.0,83.1033,83.1324,82.7153,82.8026,81400.0
2011-04-05 09:30:00,84.37,85.23,84.0,84.73,41300.0,81.8422,82.6765,81.4833,82.1914,41300.0
2011-04-05 09:40:00,84.78,84.88,84.16,84.69,37100.0,82.2399,82.3369,81.6385,82.1526,37100.0
2011-04-05 09:50:00,84.54,84.79,84.23,84.23,48200.0,82.0071,82.2496,81.7064,81.7064,48200.0
2011-04-05 10:00:00,84.23,84.55,83.4,83.65,39900.0,81.7064,82.0168,80.9013,81.1438,39900.0
2011-04-05 10:10:00,83.67,84.7,83.66,84.22,27500.0,81.1632,82.1623,81.1535,81.6967,27500.0
2011-04-05 10:20:00,84.16,84.98,84.16,84.79,46200.0,81.6385,82.4339,81.6385,82.2496,46200.0
2011-04-05 10:30:00,84.87,84.89,84.39,84.68,35500.0,82.3272,82.3466,81.8616,82.1429,35500.0
2011-04-05 10:40:00,84.66,85.26,84.61,84.95,34600.0,82.1235,82.7056,82.075,82.4048,34600.0
2011-04-05 10:50:00,84.96,85.19,84.71,84.92,38200.0,82.4145,82.6376,82.172,82.3757,38200.0
2011-04-05 11:00:00,85.01,85.1,84.85,84.99,22200.0,82.463,82.5503,82.3078,82.4436,22200.0
2011-04-05 11:10:00,84.97,85.05,84.87,84.92,17100.0,82.4242,82.5018,82.3272,82.3757,17100.0
2011-04-05 11:20:00,84.92,85.04,84.88,84.99,12100.0,82.3757,82.4921,82.3369,82.4436,12100.0
2011-04-05 11:30:00,84.99,85.1,84.76,84.93,33100.0,82.4436,82.5503,82.2205,82.3854,33100.0
2011-04-05 11:40:00,84.97,85.05,84.75,84.91,10200.0,82.4242,82.5018,82.2108,82.366,10200.0
2011-04-05 11:50:00,84.9,85.05,84.84,84.98,43300.0,82.3563,82.5018,82.2981,82.4339,43300.0
2011-04-05 12:00:00,84.98,85.01,84.77,84.85,7500.0,82.4339,82.463,82.2302,82.3078,7500.0
2011-04-05 12:10:00,84.91,85.19,84.84,85.13,17800.0,82.366,82.6376,82.2981,82.5794,17800.0
2011-04-05 12:20:00,85.13,85.49,85.12,85.45,23000.0,82.5794,82.9287,82.5697,82.8899,23000.0
2011-04-05 12:30:00,85.45,85.77,85.4,85.44,38100.0,82.8899,83.2003,82.8414,82.8802,38100.0
2011-04-05 12:40:00,85.4,85.82,85.4,85.76,8300.0,82.8414,83.2488,82.8414,83.1906,8300.0
2011-04-05 12:50:00,85.75,85.75,85.34,85.61,26700.0,83.1809,83.1809,82.7832,83.0451,26700.0
2011-04-05 13:00:00,85.62,85.64,85.25,85.44,12200.0,83.0548,83.0742,82.6959,82.8802,12200.0
2011-04-05 13:10:00,85.51,85.63,85.49,85.63,6600.0,82.9481,83.0645,82.9287,83.0645,6600.0
2011-04-05 13:20:00,85.69,85.99,85.69,85.72,27900.0,83.1227,83.4137,83.1227,83.1518,27900.0
2011-04-05 13:30:00,85.73,86.08,85.67,85.71,28900.0,83.1615,83.501,83.1033,83.1421,28900.0
2011-04-05 13:40:00,85.68,85.94,85.68,85.77,9300.0,83.113,83.3652,83.113,83.2003,9300.0
2011-04-05 13:50:00,85.76,85.98,85.76,85.98,7700.0,83.1906,83.404,83.1906,83.404,7700.0
2011-04-05 14:00:00,85.95,85.98,85.46,85.46,26100.0,83.3749,83.404,82.8996,82.8996,26100.0
2011-04-05 14:10:00,85.44,85.56,85.08,85.1,44500.0,82.8802,82.9966,82.5309,82.5503,44500.0
2011-04-05 14:20:00,85.12,85.26,85.02,85.12,24400.0,82.5697,82.7056,82.4727,82.5697,24400.0
2011-04-05 14:30:00,85.15,85.32,85.11,85.29,14200.0,82.5988,82.7638,82.56,82.7347,14200.0
2011-04-05 14:40:00,85.25,85.39,85.1,85.36,19500.0,82.6959,82.8317,82.5503,82.8026,19500.0
2011-04-05 14:50:00,85.36,85.54,85.34,85.49,21400.0,82.8026,82.9772,82.7832,82.9287,21400.0
2011-04-05 15:00:00,85.45,85.6,85.33,85.33,9800.0,82.8899,83.0354,82.7735,82.7735,9800.0
2011-04-05 15:10:00,85.33,85.41,85.13,85.34,15800.0,82.7735,82.8511,82.5794,82.7832,15800.0
2011-04-05 15:20:00,85.5,85.8,85.39,85.6,31200.0,82.9384,83.2294,82.8317,83.0354,31200.0
2011-04-05 15:30:00,85.6,85.86,85.29,85.68,37100.0,83.0354,83.2876,82.7347,83.113,37100.0
2011-04-05 15:40:00,85.68,85.85,85.57,85.76,26700.0,83.113,83.2779,83.0063,83.1906,26700.0
2011-04-05 15:50:00,85.74,85.81,85.51,85.55,33100.0,83.1712,83.2391,82.9481,82.9869,33100.0
2011-04-06 09:30:00,86.8,86.8,85.67,86.28,18900.0,84.1994,84.1994,83.1033,83.695,18900.0
2011-04-06 09:40:00,86.12,86.94,86.08,86.63,21100.0,83.5398,84.3352,83.501,84.0345,21100.0
2011-04-06 09:50:00,86.64,86.71,85.68,85.87,15300.0,84.0442,84.1121,83.113,83.2973,15300.0
2011-04-06 10:00:00,85.92,85.92,85.25,85.45,23900.0,83.3458,83.3458,82.6959,82.8899,23900.0
2011-04-06 10:10:00,85.44,85.45,84.35,84.71,54200.0,82.8802,82.8899,81.8228,82.172,54200.0
2011-04-06 10:20:00,84.68,85.32,84.5,85.32,9900.0,82.1429,82.7638,81.9683,82.7638,9900.0
2011-04-06 10:30:00,85.25,85.34,84.26,84.27,16200.0,82.6959,82.7832,81.7355,81.7452,16200.0
2011-04-06 10:40:00,84.17,84.28,83.78,83.97,30000.0,81.6482,81.7549,81.2699,81.4542,30000.0
2011-04-06 10:50:00,83.87,84.0,83.55,83.55,16300.0,81.3572,81.4833,81.0468,81.0468,16300.0
2011-04-06 11:00:00,83.53,83.75,82.8,82.8,32700.0,81.0274,81.2408,80.3193,80.3193,32700.0
2011-04-06 11:10:00,82.82,83.11,82.5,82.84,34900.0,80.3387,80.62,80.0282,80.3581,34900.0
2011-04-06 11:20:00,82.93,83.57,82.92,83.17,18300.0,80.4454,81.0662,80.4357,80.6782,18300.0
2011-04-06 11:30:00,83.38,83.49,82.75,82.86,13500.0,80.8819,80.9886,80.2708,80.3775,13500.0
2011-04-06 11:40:00,82.82,82.82,82.54,82.54,26200.0,80.3387,80.3387,80.067,80.067,26200.0
2011-04-06 11:50:00,82.54,82.74,81.82,81.82,37000.0,80.067,80.2611,79.3686,79.3686,37000.0
2011-04-06 12:00:00,81.99,82.54,81.82,82.41,26400.0,79.5335,80.067,79.3686,79.9409,26400.0
2011-04-06 12:10:00,82.41,82.59,82.0,82.07,26600.0,79.9409,80.1155,79.5432,79.6111,26600.0
2011-04-06 12:20:00,82.06,82.28,81.97,82.0,16000.0,79.6014,79.8148,79.5141,79.5432,16000.0
2011-04-06 12:30:00,82.02,82.29,82.02,82.09,11800.0,79.5626,79.8245,79.5626,79.6305,11800.0
2011-04-06 12:40:00,82.1,82.13,81.73,81.79,20700.0,79.6402,79.6693,79.2813,79.3395,20700.0
2011-04-06 12:50:00,81.79,81.83,81.5,81.57,17700.0,79.3395,79.3783,79.0582,79.1261,17700.0
2011-04-06 13:00:00,81.51,81.66,81.3,81.4,23400.0,79.0679,79.2134,78.8642,78.9612,23400.0
2011-04-06 13:10:00,81.4,81.94,81.34,81.63,22800.0,78.9612,79.485,78.903,79.1843,22800.0
2011-04-06 13:20:00,81.76,81.78,81.59,81.77,3800.0,79.3104,79.3298,79.1455,79.3201,3800.0
2011-04-06 13:30:00,81.75,82.64,81.75,82.26,14100.0,79.3007,80.164,79.3007,79.7954,14100.0
2011-04-06 13:40:00,82.35,82.55,82.2,82.25,8300.0,79.8827,80.0767,79.7372,79.7857,8300.0
2011-04-06 13:50:00,82.36,82.54,82.28,82.53,5200.0,79.8924,80.067,79.8148,80.0573,5200.0
2011-04-06 14:00:00,82.41,83.0,82.41,82.99,17700.0,79.9409,80.5133,79.9409,80.5036,17700.0
2011-04-06 14:10:00,83.0,83.31,82.95,83.31,13700.0,80.5133,80.814,80.4648,80.814,13700.0
2011-04-06 14:20:00,83.28,83.49,83.11,83.33,15700.0,80.7849,80.9886,80.62,80.8334,15700.0
2011-04-06 14:30:00,83.33,83.54,83.2,83.2,30100.0,80.8334,81.0371,80.7073,80.7073,30100.0
2011-04-06 14:40:00,83.26,83.77,83.26,83.72,7700.0,80.7655,81.2602,80.7655,81.2117,7700.0
2011-04-06 14:50:00,83.68,83.75,83.49,83.67,10200.0,81.1729,81.2408,80.9886,81.1632,10200.0
2011-04-06 15:00:00,83.65,83.74,83.5,83.53,17700.0,81.1438,81.2311,80.9983,81.0274,17700.0
2011-04-06 15:10:00,83.53,83.76,83.53,83.59,15000.0,81.0274,81.2505,81.0274,81.0856,15000.0
2011-04-06 15:20:00,83.63,83.75,83.36,83.38,18200.0,81.1244,81.2408,80.8625,80.8819,18200.0
2011-04-06 15:30:00,83.42,83.75,83.35,83.47,27000.0,80.9207,81.2408,80.8528,80.9692,27000.0
2011-04-06 15:40:00,83.47,83.85,83.46,83.73,27200.0,80.9692,81.3378,80.9595,81.2214,27200.0
2011-04-06 15:50:00,83.76,83.82,83.56,83.65,59700.0,81.2505,81.3087,81.0565,81.1438,59700.0
2011-04-07 09:30:00,84.23,84.5,83.26,83.71,21900.0,81.7064,81.9683,80.7655,81.202,21900.0
2011-04-07 09:40:00,83.85,84.62,83.85,84.21,14100.0,81.3378,82.0847,81.3378,81.687,14100.0
2011-04-07 09:50:00,84.37,84.6,84.08,84.15,9400.0,81.8422,82.0653,81.5609,81.6288,9400.0
2011-04-07 10:00:00,84.11,84.4,84.09,84.21,10600.0,81.59,81.8713,81.5706,81.687,10600.0
2011-04-07 10:10:00,84.23,84.3,84.09,84.15,7600.0,81.7064,81.7743,81.5706,81.6288,7600.0
2011-04-07 10:20:00,84.15,84.34,84.04,84.34,3500.0,81.6288,81.8131,81.5221,81.8131,3500.0
2011-04-07 10:30:00,84.33,84.34,83.6,83.83,10700.0,81.8034,81.8131,81.0953,81.3184,10700.0
2011-04-07 10:40:00,83.7,83.84,83.08,83.83,22200.0,81.1923,81.3281,80.5909,81.3184,22200.0
2011-04-07 10:50:00,83.9,84.31,83.81,84.29,7000.0,81.3863,81.784,81.299,81.7646,7000.0
2011-04-07 11:00:00,84.23,84.77,84.11,84.64,17100.0,81.7064,82.2302,81.59,82.1041,17100.0
2011-04-07 11:10:00,84.64,84.81,84.46,84.46,2000.0,82.1041,82.269,81.9295,81.9295,2000.0
2011-04-07 11:20:00,84.48,84.55,83.91,84.0,11700.0,81.9489,82.0168,81.396,81.4833,11700.0
2011-04-07 11:30:00,84.0,84.02,83.6,83.98,22600.0,81.4833,81.5027,81.0953,81.4639,22600.0
2011-04-07 11:40:00,83.98,84.0,83.54,83.71,6500.0,81.4639,81.4833,81.0371,81.202,6500.0
2011-04-07 11:50:00,83.67,83.87,83.33,83.82,20800.0,81.1632,81.3572,80.8334,81.3087,20800.0
2011-04-07 12:00:00,83.88,84.0,83.56,83.82,10000.0,81.3669,81.4833,81.0565,81.3087,10000.0
2011-04-07 12:10:00,83.94,84.11,83.86,84.11,4500.0,81.4251,81.59,81.3475,81.59,4500.0
2011-04-07 12:20:00,84.0,84.1,83.58,83.99,17000.0,81.4833,81.5803,81.0759,81.4736,17000.0
2011-04-07 12:30:00,83.99,84.54,83.83,84.53,5900.0,81.4736,82.0071,81.3184,81.9974,5900.0
2011-04-07 12:40:00,84.67,84.86,84.61,84.68,12200.0,82.1332,82.3175,82.075,82.1429,12200.0
2011-04-07 12:50:00,84.61,84.95,84.61,84.93,8500.0,82.075,82.4048,82.075,82.3854,8500.0
2011-04-07 13:00:00,84.93,84.93,84.49,84.7,4400.0,82.3854,82.3854,81.9586,82.1623,4400.0
2011-04-07 13:10:00,84.6,84.61,84.32,84.58,5200.0,82.0653,82.075,81.7937,82.0459,5200.0
2011-04-07 13:20:00,84.46,84.75,84.32,84.56,5400.0,81.9295,82.2108,81.7937,82.0265,5400.0
2011-04-07 13:30:00,84.56,84.7,84.43,84.69,5600.0,82.0265,82.1623,81.9004,82.1526,5600.0
2011-04-07 13:40:00,84.7,84.75,84.52,84.64,6700.0,82.1623,82.2108,81.9877,82.1041,6700.0
2011-04-07 13:50:00,84.68,85.24,84.68,85.06,16500.0,82.1429,82.6862,82.1429,82.5115,16500.0
2011-04-07 14:00:00,85.05,85.08,84.51,84.65,15400.0,82.5018,82.5309,81.978,82.1138,15400.0
2011-04-07 14:10:00,84.68,84.9,84.68,84.89,4400.0,82.1429,82.3563,82.1429,82.3466,4400.0
2011-04-07 14:20:00,84.89,84.89,84.5,84.51,11900.0,82.3466,82.3466,81.9683,81.978,11900.0
2011-04-07 14:30:00,84.47,84.78,84.47,84.52,8900.0,81.9392,82.2399,81.9392,81.9877,8900.0
2011-04-07 14:40:00,84.5,84.77,84.46,84.76,4100.0,81.9683,82.2302,81.9295,82.2205,4100.0
2011-04-07 14:50:00,84.69,84.84,84.64,84.79,9100.0,82.1526,82.2981,82.1041,82.2496,9100.0
2011-04-07 15:00:00,84.79,84.85,84.52,84.82,6700.0,82.2496,82.3078,81.9877,82.2787,6700.0
2011-04-07 15:10:00,84.79,84.85,84.57,84.79,6300.0,82.2496,82.3078,82.0362,82.2496,6300.0
2011-04-07 15:20:00,84.77,84.84,84.62,84.69,7100.0,82.2302,82.2981,82.0847,82.1526,7100.0
2011-04-07 15:30:00,84.69,84.78,84.54,84.61,23200.0,82.1526,82.2399,82.0071,82.075,23200.0
2011-04-07 15:40:00,84.62,84.78,84.53,84.65,14200.0,82.0847,82.2399,81.9974,82.1138,14200.0
2011-04-07 15:50:00,84.64,84.69,84.49,84.57,38200.0,82.1041,82.1526,81.9586,82.0362,38200.0
2011-04-08 09:30:00,85.29,85.68,84.71,85.46,10000.0,82.7347,83.113,82.172,82.8996,10000.0
2011-04-08 09:40:00,85.46,85.57,85.13,85.25,19800.0,82.8996,83.0063,82.5794,82.6959,19800.0
2011-04-08 09:50:00,85.2,85.54,85.15,85.4,17700.0,82.6474,82.9772,82.5988,82.8414,17700.0
2011-04-08 10:00:00,85.34,85.77,85.34,85.71,18200.0,82.7832,83.2003,82.7832,83.1421,18200.0
2011-04-08 10:10:00,85.63,86.18,85.63,85.63,10100.0,83.0645,83.598,83.0645,83.0645,10100.0
2011-04-08 10:20:00,85.64,85.82,85.38,85.58,5700.0,83.0742,83.2488,82.822,83.016,5700.0
2011-04-08 10:30:00,85.61,86.0,85.53,85.87,4200.0,83.0451,83.4234,82.9675,83.2973,4200.0
2011-04-08 10:40:00,85.84,85.89,85.74,85.77,1600.0,83.2682,83.3167,83.1712,83.2003,1600.0
2011-04-08 10:50:00,85.75,85.75,85.45,85.45,7800.0,83.1809,83.1809,82.8899,82.8899,7800.0
2011-04-08 11:00:00,85.45,85.67,85.45,85.57,8700.0,82.8899,83.1033,82.8899,83.0063,8700.0
2011-04-08 11:10:00,85.45,85.61,85.44,85.59,16600.0,82.8899,83.0451,82.8802,83.0257,16600.0
2011-04-08 11:20:00,85.65,85.87,85.61,85.71,3200.0,83.0839,83.2973,83.0451,83.1421,3200.0
2011-04-08 11:30:00,85.76,86.19,85.62,85.97,13100.0,83.1906,83.6077,83.0548,83.3943,13100.0
2011-04-08 11:40:00,86.0,86.65,86.0,86.24,29500.0,83.4234,84.0539,83.4234,83.6562,29500.0
2011-04-08 11:50:00,86.28,86.65,86.26,86.65,6800.0,83.695,84.0539,83.6756,84.0539,6800.0
2011-04-08 12:00:00,86.64,86.75,86.54,86.74,7800.0,84.0442,84.1509,83.9472,84.1412,7800.0
2011-04-08 12:10:00,86.75,86.79,86.63,86.64,6700.0,84.1509,84.1897,84.0345,84.0442,6700.0
2011-04-08 12:20:00,86.65,86.65,86.5,86.54,10500.0,84.0539,84.0539,83.9084,83.9472,10500.0
2011-04-08 12:30:00,86.64,86.8,86.64,86.72,6200.0,84.0442,84.1994,84.0442,84.1218,6200.0
2011-04-08 12:40:00,86.69,86.74,86.56,86.74,2800.0,84.0927,84.1412,83.9666,84.1412,2800.0
2011-04-08 12:50:00,86.73,86.73,86.5,86.59,5400.0,84.1315,84.1315,83.9084,83.9957,5400.0
2011-04-08 13:00:00,86.6,86.65,86.5,86.65,2900.0,84.0054,84.0539,83.9084,84.0539,2900.0
2011-04-08 13:10:00,86.58,86.58,86.5,86.53,2700.0,83.986,83.986,83.9084,83.9375,2700.0
2011-04-08 13:20:00,86.52,86.6,86.5,86.51,5900.0,83.9278,84.0054,83.9084,83.9181,5900.0
2011-04-08 13:30:00,86.51,86.54,86.38,86.38,8600.0,83.9181,83.9472,83.792,83.792,8600.0
2011-04-08 13:40:00,86.42,86.62,86.42,86.5,8100.0,83.8308,84.0248,83.8308,83.9084,8100.0
2011-04-08 13:50:00,86.55,86.6,86.5,86.5,2600.0,83.9569,84.0054,83.9084,83.9084,2600.0
2011-04-08 14:00:00,86.5,86.56,86.45,86.46,4300.0,83.9084,83.9666,83.8599,83.8696,4300.0
2011-04-08 14:10:00,86.46,86.54,86.45,86.47,16600.0,83.8696,83.9472,83.8599,83.8793,16600.0
2011-04-08 14:20:00,86.45,86.47,86.04,86.12,10600.0,83.8599,83.8793,83.4622,83.5398,10600.0
2011-04-08 14:30:00,86.14,86.15,86.05,86.05,12700.0,83.5592,83.5689,83.4719,83.4719,12700.0
2011-04-08 14:40:00,86.12,86.12,85.75,85.89,8200.0,83.5398,83.5398,83.1809,83.3167,8200.0
2011-04-08 14:50:00,85.88,85.98,85.69,85.8,10400.0,83.307,83.404,83.1227,83.2294,10400.0
2011-04-08 15:00:00,85.75,86.03,85.73,85.88,18600.0,83.1809,83.4525,83.1615,83.307,18600.0
2011-04-08 15:10:00,85.92,85.93,85.4,85.53,24500.0,83.3458,83.3555,82.8414,82.9675,24500.0
2011-04-08 15:20:00,85.48,85.54,85.31,85.38,10600.0,82.919,82.9772,82.7541,82.822,10600.0
2011-04-08 15:30:00,85.4,85.59,85.17,85.24,22200.0,82.8414,83.0257,82.6182,82.6862,22200.0
2011-04-08 15:40:00,85.26,85.42,85.06,85.35,22200.0,82.7056,82.8608,82.5115,82.7929,22200.0
2011-04-08 15:50:00,85.32,85.49,85.15,85.42,30500.0,82.7638,82.9287,82.5988,82.8608,30500.0
2011-04-11 09:30:00,85.53,86.45,85.0,85.22,21500.0,82.9675,83.8599,82.4533,82.6668,21500.0
2011-04-11 09:40:00,85.31,86.15,85.03,86.15,8800.0,82.7541,83.5689,82.4824,83.5689,8800.0
2011-04-11 09:50:00,86.15,86.24,85.66,85.66,8500.0,83.5689,83.6562,83.0936,83.0936,8500.0
2011-04-11 10:00:00,85.66,85.76,85.42,85.55,4300.0,83.0936,83.1906,82.8608,82.9869,4300.0
2011-04-11 10:10:00,85.45,85.45,84.53,84.8,17300.0,82.8899,82.8899,81.9974,82.2593,17300.0
2011-04-11 10:20:00,84.71,85.05,84.67,84.86,9400.0,82.172,82.5018,82.1332,82.3175,9400.0
2011-04-11 10:30:00,85.04,85.5,84.9,85.42,15000.0,82.4921,82.9384,82.3563,82.8608,15000.0
2011-04-11 10:40:00,85.41,85.5,85.35,85.5,13600.0,82.8511,82.9384,82.7929,82.9384,13600.0
2011-04-11 10:50:00,85.5,85.5,85.29,85.5,7900.0,82.9384,82.9384,82.7347,82.9384,7900.0
2011-04-11 11:00:00,85.5,85.5,85.39,85.45,4400.0,82.9384,82.9384,82.8317,82.8899,4400.0
2011-04-11 11:10:00,85.45,85.5,85.45,85.5,11500.0,82.8899,82.9384,82.8899,82.9384,11500.0
2011-04-11 11:20:00,85.46,85.5,85.4,85.4,4800.0,82.8996,82.9384,82.8414,82.8414,4800.0
2011-04-11 11:30:00,85.41,85.5,85.37,85.4,6100.0,82.8511,82.9384,82.8123,82.8414,6100.0
2011-04-11 11:40:00,85.47,85.5,85.4,85.47,1700.0,82.9093,82.9384,82.8414,82.9093,1700.0
2011-04-11 11:50:00,85.46,85.5,85.34,85.35,5900.0,82.8996,82.9384,82.7832,82.7929,5900.0
2011-04-11 12:00:00,85.34,85.42,85.03,85.13,7900.0,82.7832,82.8608,82.4824,82.5794,7900.0
2011-04-11 12:10:00,85.22,85.41,85.16,85.3,6100.0,82.6668,82.8511,82.6085,82.7444,6100.0
2011-04-11 12:20:00,85.44,85.5,85.4,85.44,6200.0,82.8802,82.9384,82.8414,82.8802,6200.0
2011-04-11 12:30:00,85.42,85.45,85.26,85.26,4900.0,82.8608,82.8899,82.7056,82.7056,4900.0
2011-04-11 12:40:00,85.21,85.41,85.16,85.3,3000.0,82.6571,82.8511,82.6085,82.7444,3000.0
2011-04-11 12:50:00,85.31,85.41,85.21,85.27,1900.0,82.7541,82.8511,82.6571,82.7153,1900.0
2011-04-11 13:00:00,85.21,85.5,85.11,85.4,5700.0,82.6571,82.9384,82.56,82.8414,5700.0
2011-04-11 13:10:00,85.4,85.48,85.39,85.4,3100.0,82.8414,82.919,82.8317,82.8414,3100.0
2011-04-11 13:20:00,85.37,85.49,85.37,85.48,2200.0,82.8123,82.9287,82.8123,82.919,2200.0
2011-04-11 13:30:00,85.49,85.49,85.41,85.46,2300.0,82.9287,82.9287,82.8511,82.8996,2300.0
2011-04-11 13:40:00,85.46,85.5,85.41,85.45,7700.0,82.8996,82.9384,82.8511,82.8899,7700.0
2011-04-11 13:50:00,85.42,85.51,85.3,85.48,10800.0,82.8608,82.9481,82.7444,82.919,10800.0
2011-04-11 14:00:00,85.46,85.5,85.4,85.47,14000.0,82.8996,82.9384,82.8414,82.9093,14000.0
2011-04-11 14:10:00,85.49,85.52,85.45,85.5,7300.0,82.9287,82.9578,82.8899,82.9384,7300.0
2011-04-11 14:20:00,85.5,85.5,85.4,85.47,6500.0,82.9384,82.9384,82.8414,82.9093,6500.0
2011-04-11 14:30:00,85.49,85.49,85.26,85.26,3800.0,82.9287,82.9287,82.7056,82.7056,3800.0
2011-04-11 14:40:00,85.26,85.43,85.26,85.27,4800.0,82.7056,82.8705,82.7056,82.7153,4800.0
2011-04-11 14:50:00,85.34,85.42,84.94,85.12,33000.0,82.7832,82.8608,82.3951,82.5697,33000.0
2011-04-11 15:00:00,85.11,85.14,84.83,85.05,4900.0,82.56,82.5891,82.2884,82.5018,4900.0
2011-04-11 15:10:00,85.13,85.44,84.98,85.39,30600.0,82.5794,82.8802,82.4339,82.8317,30600.0
2011-04-11 15:20:00,85.36,85.39,85.13,85.13,5200.0,82.8026,82.8317,82.5794,82.5794,5200.0
2011-04-11 15:30:00,85.14,85.36,85.1,85.2,6100.0,82.5891,82.8026,82.5503,82.6474,6100.0
2011-04-11 15:40:00,85.19,85.32,85.18,85.31,6700.0,82.6376,82.7638,82.6279,82.7541,6700.0
2011-04-11 15:50:00,85.38,85.52,85.36,85.5,20700.0,82.822,82.9578,82.8026,82.9384,20700.0
2011-04-12 09:30:00,84.98,85.5,84.0,84.82,82200.0,82.4339,82.9384,81.4833,82.2787,82200.0
2011-04-12 09:40:00,84.78,85.45,84.61,84.75,61100.0,82.2399,82.8899,82.075,82.2108,61100.0
2011-04-12 09:50:00,84.75,85.18,84.23,84.27,13700.0,82.2108,82.6279,81.7064,81.7452,13700.0
2011-04-12 10:00:00,84.47,84.47,83.6,83.6,11600.0,81.9392,81.9392,81.0953,81.0953,11600.0
2011-04-12 10:10:00,83.74,84.25,83.6,84.1,13900.0,81.2311,81.7258,81.0953,81.5803,13900.0
2011-04-12 10:20:00,83.97,83.97,83.4,83.78,14100.0,81.4542,81.4542,80.9013,81.2699,14100.0
2011-04-12 10:30:00,83.79,83.9,83.58,83.85,13600.0,81.2796,81.3863,81.0759,81.3378,13600.0
2011-04-12 10:40:00,83.89,83.99,83.19,83.26,11900.0,81.3766,81.4736,80.6976,80.7655,11900.0
2011-04-12 10:50:00,83.3,83.3,82.78,82.9,26800.0,80.8043,80.8043,80.2999,80.4163,26800.0
2011-04-12 11:00:00,82.9,83.17,82.54,83.17,14200.0,80.4163,80.6782,80.067,80.6782,14200.0
2011-04-12 11:10:00,83.18,83.53,82.65,82.66,19500.0,80.6879,81.0274,80.1737,80.1835,19500.0
2011-04-12 11:20:00,82.66,82.97,82.46,82.93,23100.0,80.1835,80.4842,79.9894,80.4454,23100.0
2011-04-12 11:30:00,82.98,83.3,82.94,83.3,11300.0,80.4939,80.8043,80.4551,80.8043,11300.0
2011-04-12 11:40:00,83.31,83.4,83.04,83.04,12100.0,80.814,80.9013,80.5521,80.5521,12100.0
2011-04-12 11:50:00,83.04,83.14,82.8,82.8,8700.0,80.5521,80.6491,80.3193,80.3193,8700.0
2011-04-12 12:00:00,82.78,83.19,82.78,83.08,7200.0,80.2999,80.6976,80.2999,80.5909,7200.0
2011-04-12 12:10:00,82.97,83.22,82.82,83.17,8500.0,80.4842,80.7267,80.3387,80.6782,8500.0
2011-04-12 12:20:00,83.22,83.32,83.21,83.21,1700.0,80.7267,80.8237,80.717,80.717,1700.0
2011-04-12 12:30:00,83.19,83.34,83.09,83.13,3700.0,80.6976,80.8431,80.6006,80.6394,3700.0
2011-04-12 12:40:00,83.18,83.61,83.09,83.44,5100.0,80.6879,81.105,80.6006,80.9401,5100.0
2011-04-12 12:50:00,83.43,83.52,83.16,83.33,4200.0,80.9304,81.0177,80.6685,80.8334,4200.0
2011-04-12 13:00:00,83.32,83.32,83.02,83.03,5000.0,80.8237,80.8237,80.5327,80.5424,5000.0
2011-04-12 13:10:00,83.12,83.2,82.67,82.93,9700.0,80.6297,80.7073,80.1932,80.4454,9700.0
2011-04-12 13:20:00,82.84,82.94,82.68,82.85,10900.0,80.3581,80.4551,80.2029,80.3678,10900.0
2011-04-12 13:30:00,82.92,83.13,82.8,82.84,6100.0,80.4357,80.6394,80.3193,80.3581,6100.0
2011-04-12 13:40:00,82.78,83.1,82.66,82.95,6300.0,80.2999,80.6103,80.1835,80.4648,6300.0
2011-04-12 13:50:00,82.89,82.95,82.75,82.92,3000.0,80.4066,80.4648,80.2708,80.4357,3000.0
2011-04-12 14:00:00,82.82,83.28,82.81,83.25,4400.0,80.3387,80.7849,80.329,80.7558,4400.0
2011-04-12 14:10:00,83.25,83.29,82.87,82.89,2200.0,80.7558,80.7946,80.3872,80.4066,2200.0
2011-04-12 14:20:00,82.93,83.17,82.93,83.14,4700.0,80.4454,80.6782,80.4454,80.6491,4700.0
2011-04-12 14:30:00,83.12,83.14,82.85,82.93,4600.0,80.6297,80.6491,80.3678,80.4454,4600.0
2011-04-12 14:40:00,82.92,83.0,82.68,82.76,4300.0,80.4357,80.5133,80.2029,80.2805,4300.0
2011-04-12 14:50:00,82.76,82.83,82.59,82.64,7200.0,80.2805,80.3484,80.1155,80.164,7200.0
2011-04-12 15:00:00,82.67,82.95,82.67,82.8,5400.0,80.1932,80.4648,80.1932,80.3193,5400.0
2011-04-12 15:10:00,82.77,82.92,82.75,82.84,5200.0,80.2902,80.4357,80.2708,80.3581,5200.0
2011-04-12 15:20:00,82.84,82.87,82.51,82.67,13100.0,80.3581,80.3872,80.0379,80.1932,13100.0
2011-04-12 15:30:00,82.61,82.64,82.31,82.57,15700.0,80.1349,80.164,79.8439,80.0961,15700.0
2011-04-12 15:40:00,82.57,82.96,82.54,82.83,15000.0,80.0961,80.4745,80.067,80.3484,15000.0
2011-04-12 15:50:00,82.83,82.96,82.55,82.7,30900.0,80.3484,80.4745,80.0767,80.2223,30900.0
2011-04-13 09:30:00,83.18,85.1,83.15,85.1,136700.0,80.6879,82.5503,80.6588,82.5503,136700.0
2011-04-13 09:40:00,85.2,85.3,84.58,84.58,29600.0,82.6474,82.7444,82.0459,82.0459,29600.0
2011-04-13 09:50:00,84.6,85.09,84.32,84.7,15100.0,82.0653,82.5406,81.7937,82.1623,15100.0
2011-04-13 10:00:00,84.68,85.15,84.49,84.74,17300.0,82.1429,82.5988,81.9586,82.2011,17300.0
2011-04-13 10:10:00,84.73,85.36,84.73,85.07,29800.0,82.1914,82.8026,82.1914,82.5212,29800.0
2011-04-13 10:20:00,85.1,85.34,84.87,85.14,19300.0,82.5503,82.7832,82.3272,82.5891,19300.0
2011-04-13 10:30:00,85.13,85.69,84.76,84.87,123000.0,82.5794,83.1227,82.2205,82.3272,123000.0
2011-04-13 10:40:00,84.77,85.25,84.68,85.25,24600.0,82.2302,82.6959,82.1429,82.6959,24600.0
2011-04-13 10:50:00,85.27,85.45,85.06,85.32,17200.0,82.7153,82.8899,82.5115,82.7638,17200.0
2011-04-13 11:00:00,85.32,85.92,85.32,85.87,20300.0,82.7638,83.3458,82.7638,83.2973,20300.0
2011-04-13 11:10:00,85.9,86.12,85.83,86.01,26600.0,83.3264,83.5398,83.2585,83.4331,26600.0
2011-04-13 11:20:00,85.96,86.08,85.63,86.08,15900.0,83.3846,83.501,83.0645,83.501,15900.0
2011-04-13 11:30:00,86.07,86.64,85.95,86.25,151200.0,83.4913,84.0442,83.3749,83.6659,151200.0
2011-04-13 11:40:00,86.25,86.3,85.76,85.9,52100.0,83.6659,83.7144,83.1906,83.3264,52100.0
2011-04-13 11:50:00,85.84,85.92,85.15,85.26,32700.0,83.2682,83.3458,82.5988,82.7056,32700.0
2011-04-13 12:00:00,85.19,85.48,85.15,85.38,15000.0,82.6376,82.919,82.5988,82.822,15000.0
2011-04-13 12:10:00,85.39,85.54,85.32,85.35,9100.0,82.8317,82.9772,82.7638,82.7929,9100.0
2011-04-13 12:20:00,85.35,85.41,85.07,85.28,10000.0,82.7929,82.8511,82.5212,82.725,10000.0
2011-04-13 12:30:00,85.26,85.26,84.36,84.54,17300.0,82.7056,82.7056,81.8325,82.0071,17300.0
2011-04-13 12:40:00,84.53,84.64,84.28,84.64,7500.0,81.9974,82.1041,81.7549,82.1041,7500.0
2011-04-13 12:50:00,84.72,84.95,84.54,84.95,8700.0,82.1817,82.4048,82.0071,82.4048,8700.0
2011-04-13 13:00:00,84.95,85.33,84.86,85.22,6900.0,82.4048,82.7735,82.3175,82.6668,6900.0
2011-04-13 13:10:00,85.31,85.33,84.84,85.11,11300.0,82.7541,82.7735,82.2981,82.56,11300.0
2011-04-13 13:20:00,85.11,85.2,84.88,84.97,6400.0,82.56,82.6474,82.3369,82.4242,6400.0
2011-04-13 13:30:00,85.09,85.18,84.98,85.01,5400.0,82.5406,82.6279,82.4339,82.463,5400.0
2011-04-13 13:40:00,85.13,85.16,84.94,84.96,7900.0,82.5794,82.6085,82.3951,82.4145,7900.0
2011-04-13 13:50:00,84.97,84.98,84.54,84.77,8000.0,82.4242,82.4339,82.0071,82.2302,8000.0
2011-04-13 14:00:00,84.83,85.03,84.78,85.03,12500.0,82.2884,82.4824,82.2399,82.4824,12500.0
2011-04-13 14:10:00,85.0,85.11,84.89,85.11,5300.0,82.4533,82.56,82.3466,82.56,5300.0
2011-04-13 14:20:00,85.07,85.2,84.85,85.02,14000.0,82.5212,82.6474,82.3078,82.4727,14000.0
2011-04-13 14:30:00,85.0,85.11,84.85,84.87,11100.0,82.4533,82.56,82.3078,82.3272,11100.0
2011-04-13 14:40:00,84.88,85.24,84.88,85.18,16700.0,82.3369,82.6862,82.3369,82.6279,16700.0
2011-04-13 14:50:00,85.13,85.35,85.05,85.24,34900.0,82.5794,82.7929,82.5018,82.6862,34900.0
2011-04-13 15:00:00,85.23,85.4,85.14,85.31,14100.0,82.6765,82.8414,82.5891,82.7541,14100.0
2011-04-13 15:10:00,85.33,85.4,85.18,85.4,14300.0,82.7735,82.8414,82.6279,82.8414,14300.0
2011-04-13 15:20:00,85.42,85.69,85.31,85.61,17300.0,82.8608,83.1227,82.7541,83.0451,17300.0
2011-04-13 15:30:00,85.62,85.63,85.14,85.29,29600.0,83.0548,83.0645,82.5891,82.7347,29600.0
2011-04-13 15:40:00,85.32,85.35,84.9,84.91,36200.0,82.7638,82.7929,82.3563,82.366,36200.0
2011-04-13 15:50:00,84.98,85.37,84.98,85.34,72300.0,82.4339,82.8123,82.4339,82.7832,72300.0
2011-04-14 09:30:00,84.53,85.57,84.1,84.7,43400.0,81.9974,83.0063,81.5803,82.1623,43400.0
2011-04-14 09:40:00,85.06,85.27,84.76,84.87,9000.0,82.5115,82.7153,82.2205,82.3272,9000.0
2011-04-14 09:50:00,84.75,85.17,84.61,85.06,5300.0,82.2108,82.6182,82.075,82.5115,5300.0
2011-04-14 10:00:00,84.95,85.0,84.76,84.93,12300.0,82.4048,82.4533,82.2205,82.3854,12300.0
2011-04-14 10:10:00,85.0,85.0,84.8,84.97,17600.0,82.4533,82.4533,82.2593,82.4242,17600.0
2011-04-14 10:20:00,84.99,85.01,84.86,85.0,36100.0,82.4436,82.463,82.3175,82.4533,36100.0
2011-04-14 10:30:00,84.99,85.93,84.96,85.93,18400.0,82.4436,83.3555,82.4145,83.3555,18400.0
2011-04-14 10:40:00,85.96,86.55,85.92,86.25,49600.0,83.3846,83.9569,83.3458,83.6659,49600.0
2011-04-14 10:50:00,86.19,86.25,85.36,85.42,15200.0,83.6077,83.6659,82.8026,82.8608,15200.0
2011-04-14 11:00:00,85.4,85.8,85.06,85.33,11300.0,82.8414,83.2294,82.5115,82.7735,11300.0
2011-04-14 11:10:00,85.33,85.33,84.81,84.98,26800.0,82.7735,82.7735,82.269,82.4339,26800.0
2011-04-14 11:20:00,84.88,85.05,84.82,84.91,13300.0,82.3369,82.5018,82.2787,82.366,13300.0
2011-04-14 11:30:00,84.9,84.97,84.82,84.9,7300.0,82.3563,82.4242,82.2787,82.3563,7300.0
2011-04-14 11:40:00,84.89,85.0,84.83,84.87,8000.0,82.3466,82.4533,82.2884,82.3272,8000.0
2011-04-14 11:50:00,84.84,85.28,84.82,85.11,6600.0,82.2981,82.725,82.2787,82.56,6600.0
2011-04-14 12:00:00,85.01,85.25,84.84,85.01,6200.0,82.463,82.6959,82.2981,82.463,6200.0
2011-04-14 12:10:00,85.01,85.06,84.93,84.95,8300.0,82.463,82.5115,82.3854,82.4048,8300.0
2011-04-14 12:20:00,84.94,85.08,84.89,85.04,7900.0,82.3951,82.5309,82.3466,82.4921,7900.0
2011-04-14 12:30:00,85.05,85.11,84.95,85.0,10500.0,82.5018,82.56,82.4048,82.4533,10500.0
2011-04-14 12:40:00,85.0,85.04,84.92,84.97,7300.0,82.4533,82.4921,82.3757,82.4242,7300.0
2011-04-14 12:50:00,84.93,85.0,84.92,85.0,6200.0,82.3854,82.4533,82.3757,82.4533,6200.0
2011-04-14 13:00:00,85.0,85.1,84.96,85.0,8800.0,82.4533,82.5503,82.4145,82.4533,8800.0
2011-04-14 13:10:00,84.98,85.01,84.87,84.92,8200.0,82.4339,82.463,82.3272,82.3757,8200.0
2011-04-14 13:20:00,84.92,85.0,84.83,84.97,6500.0,82.3757,82.4533,82.2884,82.4242,6500.0
2011-04-14 13:30:00,84.96,84.96,84.76,84.78,36100.0,82.4145,82.4145,82.2205,82.2399,36100.0
2011-04-14 13:40:00,84.8,84.8,84.42,84.46,17800.0,82.2593,82.2593,81.8907,81.9295,17800.0
2011-04-14 13:50:00,84.46,84.48,84.19,84.3,3900.0,81.9295,81.9489,81.6676,81.7743,3900.0
2011-04-14 14:00:00,84.3,84.94,84.26,84.88,8800.0,81.7743,82.3951,81.7355,82.3369,8800.0
2011-04-14 14:10:00,84.85,85.09,84.85,85.06,8200.0,82.3078,82.5406,82.3078,82.5115,8200.0
2011-04-14 14:20:00,85.01,85.15,84.97,85.08,7100.0,82.463,82.5988,82.4242,82.5309,7100.0
2011-04-14 14:30:00,85.1,85.85,85.05,85.5,22600.0,82.5503,83.2779,82.5018,82.9384,22600.0
2011-04-14 14:40:00,85.5,85.63,85.4,85.57,41200.0,82.9384,83.0645,82.8414,83.0063,41200.0
2011-04-14 14:50:00,85.55,85.68,85.48,85.5,17200.0,82.9869,83.113,82.919,82.9384,17200.0
2011-04-14 15:00:00,85.45,85.67,85.45,85.52,27100.0,82.8899,83.1033,82.8899,82.9578,27100.0
2011-04-14 15:10:00,85.58,85.58,85.39,85.47,17200.0,83.016,83.016,82.8317,82.9093,17200.0
2011-04-14 15:20:00,85.44,85.5,85.23,85.28,7700.0,82.8802,82.9384,82.6765,82.725,7700.0
2011-04-14 15:30:00,85.26,85.37,85.18,85.24,27500.0,82.7056,82.8123,82.6279,82.6862,27500.0
2011-04-14 15:40:00,85.23,85.27,85.03,85.11,15300.0,82.6765,82.7153,82.4824,82.56,15300.0
2011-04-14 15:50:00,85.17,85.3,85.12,85.19,19400.0,82.6182,82.7444,82.5697,82.6376,19400.0
2011-04-15 09:30:00,85.48,86.23,85.1,85.12,8700.0,82.919,83.6465,82.5503,82.5697,8700.0
2011-04-15 09:40:00,85.26,85.44,84.51,84.95,16200.0,82.7056,82.8802,81.978,82.4048,16200.0
2011-04-15 09:50:00,84.96,85.97,84.74,85.5,13500.0,82.4145,83.3943,82.2011,82.9384,13500.0
2011-04-15 10:00:00,85.58,85.89,85.25,85.35,6400.0,83.016,83.3167,82.6959,82.7929,6400.0
2011-04-15 10:10:00,85.29,85.8,85.29,85.78,8300.0,82.7347,83.2294,82.7347,83.21,8300.0
2011-04-15 10:20:00,85.73,86.04,85.61,85.74,11100.0,83.1615,83.4622,83.0451,83.1712,11100.0
2011-04-15 10:30:00,85.75,86.06,85.6,85.78,15000.0,83.1809,83.4816,83.0354,83.21,15000.0
2011-04-15 10:40:00,85.89,86.03,85.75,85.89,21700.0,83.3167,83.4525,83.1809,83.3167,21700.0
2011-04-15 10:50:00,85.89,85.93,85.75,85.9,9800.0,83.3167,83.3555,83.1809,83.3264,9800.0
2011-04-15 11:00:00,85.9,86.01,85.82,85.94,24300.0,83.3264,83.4331,83.2488,83.3652,24300.0
2011-04-15 11:10:00,85.91,86.0,85.91,86.0,8200.0,83.3361,83.4234,83.3361,83.4234,8200.0
2011-04-15 11:20:00,85.98,86.0,85.87,85.9,8600.0,83.404,83.4234,83.2973,83.3264,8600.0
2011-04-15 11:30:00,85.9,85.99,85.82,85.89,5300.0,83.3264,83.4137,83.2488,83.3167,5300.0
2011-04-15 11:40:00,85.89,85.98,85.75,85.9,8400.0,83.3167,83.404,83.1809,83.3264,8400.0
2011-04-15 11:50:00,85.9,85.95,85.85,85.85,4400.0,83.3264,83.3749,83.2779,83.2779,4400.0
2011-04-15 12:00:00,85.82,85.94,85.82,85.86,3200.0,83.2488,83.3652,83.2488,83.2876,3200.0
2011-04-15 12:10:00,85.9,85.92,85.79,85.85,10000.0,83.3264,83.3458,83.2197,83.2779,10000.0
2011-04-15 12:20:00,85.86,85.9,85.84,85.9,4200.0,83.2876,83.3264,83.2682,83.3264,4200.0
2011-04-15 12:30:00,85.9,85.91,85.8,85.85,14100.0,83.3264,83.3361,83.2294,83.2779,14100.0
2011-04-15 12:40:00,85.85,85.91,85.82,85.85,7000.0,83.2779,83.3361,83.2488,83.2779,7000.0
2011-04-15 12:50:00,85.86,85.88,85.75,85.77,5100.0,83.2876,83.307,83.1809,83.2003,5100.0
2011-04-15 13:00:00,85.83,85.84,85.69,85.73,4100.0,83.2585,83.2682,83.1227,83.1615,4100.0
2011-04-15 13:10:00,85.73,85.77,85.52,85.55,8700.0,83.1615,83.2003,82.9578,82.9869,8700.0
2011-04-15 13:20:00,85.53,85.57,85.34,85.35,7200.0,82.9675,83.0063,82.7832,82.7929,7200.0
2011-04-15 13:30:00,85.37,85.45,85.33,85.38,3900.0,82.8123,82.8899,82.7735,82.822,3900.0
2011-04-15 13:40:00,85.38,85.47,85.34,85.47,11000.0,82.822,82.9093,82.7832,82.9093,11000.0
2011-04-15 13:50:00,85.5,85.59,85.5,85.55,2500.0,82.9384,83.0257,82.9384,82.9869,2500.0
2011-04-15 14:00:00,85.54,85.6,85.49,85.53,5100.0,82.9772,83.0354,82.9287,82.9675,5100.0
2011-04-15 14:10:00,85.53,85.55,85.42,85.46,8900.0,82.9675,82.9869,82.8608,82.8996,8900.0
2011-04-15 14:20:00,85.5,85.54,85.42,85.5,9300.0,82.9384,82.9772,82.8608,82.9384,9300.0
2011-04-15 14:30:00,85.5,85.52,85.45,85.46,9700.0,82.9384,82.9578,82.8899,82.8996,9700.0
2011-04-15 14:40:00,85.5,85.53,85.45,85.46,21600.0,82.9384,82.9675,82.8899,82.8996,21600.0
2011-04-15 14:50:00,85.46,85.75,85.44,85.72,23900.0,82.8996,83.1809,82.8802,83.1518,23900.0
2011-04-15 15:00:00,85.72,85.75,85.68,85.75,17600.0,83.1518,83.1809,83.113,83.1809,17600.0
2011-04-15 15:10:00,85.79,85.8,85.68,85.78,30500.0,83.2197,83.2294,83.113,83.21,30500.0
2011-04-15 15:20:00,85.79,85.8,85.63,85.74,23400.0,83.2197,83.2294,83.0645,83.1712,23400.0
2011-04-15 15:30:00,85.74,85.89,85.71,85.84,32000.0,83.1712,83.3167,83.1421,83.2682,32000.0
2011-04-15 15:40:00,85.87,85.92,85.83,85.86,22000.0,83.2973,83.3458,83.2585,83.2876,22000.0
2011-04-15 15:50:00,85.9,86.26,85.88,86.13,61100.0,83.3264,83.6756,83.307,83.5495,61100.0
2011-04-18 09:30:00,85.39,85.81,85.26,85.67,21000.0,82.8317,83.2391,82.7056,83.1033,21000.0
2011-04-18 09:40:00,85.53,86.13,85.46,85.84,15100.0,82.9675,83.5495,82.8996,83.2682,15100.0
2011-04-18 09:50:00,85.83,85.83,85.35,85.42,11500.0,83.2585,83.2585,82.7929,82.8608,11500.0
2011-04-18 10:00:00,85.35,85.42,84.76,84.76,23500.0,82.7929,82.8608,82.2205,82.2205,23500.0
2011-04-18 10:10:00,84.75,84.94,84.51,84.7,24700.0,82.2108,82.3951,81.978,82.1623,24700.0
2011-04-18 10:20:00,84.75,84.91,84.62,84.86,22900.0,82.2108,82.366,82.0847,82.3175,22900.0
2011-04-18 10:30:00,84.76,85.37,84.76,85.11,8800.0,82.2205,82.8123,82.2205,82.56,8800.0
2011-04-18 10:40:00,85.1,85.26,84.69,84.72,9900.0,82.5503,82.7056,82.1526,82.1817,9900.0
2011-04-18 10:50:00,84.66,84.83,84.66,84.83,5800.0,82.1235,82.2884,82.1235,82.2884,5800.0
2011-04-18 11:00:00,84.74,84.87,84.65,84.72,11300.0,82.2011,82.3272,82.1138,82.1817,11300.0
2011-04-18 11:10:00,84.79,84.83,84.63,84.76,4400.0,82.2496,82.2884,82.0944,82.2205,4400.0
2011-04-18 11:20:00,84.74,84.88,84.73,84.74,3000.0,82.2011,82.3369,82.1914,82.2011,3000.0
2011-04-18 11:30:00,84.74,85.11,84.73,85.11,8800.0,82.2011,82.56,82.1914,82.56,8800.0
2011-04-18 11:40:00,85.07,85.4,84.9,85.07,8300.0,82.5212,82.8414,82.3563,82.5212,8300.0
2011-04-18 11:50:00,85.07,85.37,85.04,85.09,3000.0,82.5212,82.8123,82.4921,82.5406,3000.0
2011-04-18 12:00:00,85.26,85.26,85.0,85.12,10300.0,82.7056,82.7056,82.4533,82.5697,10300.0
2011-04-18 12:10:00,85.2,85.41,85.2,85.36,7100.0,82.6474,82.8511,82.6474,82.8026,7100.0
2011-04-18 12:20:00,85.31,85.45,85.17,85.28,5200.0,82.7541,82.8899,82.6182,82.725,5200.0
2011-04-18 12:30:00,85.27,85.4,85.16,85.28,6500.0,82.7153,82.8414,82.6085,82.725,6500.0
2011-04-18 12:40:00,85.35,85.4,85.2,85.3,3400.0,82.7929,82.8414,82.6474,82.7444,3400.0
2011-04-18 12:50:00,85.21,85.36,85.17,85.26,5200.0,82.6571,82.8026,82.6182,82.7056,5200.0
2011-04-18 13:00:00,85.25,85.31,85.2,85.31,3600.0,82.6959,82.7541,82.6474,82.7541,3600.0
2011-04-18 13:10:00,85.24,85.31,85.12,85.25,4700.0,82.6862,82.7541,82.5697,82.6959,4700.0
2011-04-18 13:20:00,85.3,85.3,85.19,85.23,2000.0,82.7444,82.7444,82.6376,82.6765,2000.0
2011-04-18 13:30:00,85.2,85.39,85.17,85.26,3300.0,82.6474,82.8317,82.6182,82.7056,3300.0
2011-04-18 13:40:00,85.33,85.75,85.26,85.75,3800.0,82.7735,83.1809,82.7056,83.1809,3800.0
2011-04-18 13:50:00,85.77,86.16,85.77,86.14,9200.0,83.2003,83.5786,83.2003,83.5592,9200.0
2011-04-18 14:00:00,86.14,88.35,86.04,87.89,136400.0,83.5592,85.703,83.4622,85.2568,136400.0
2011-04-18 14:10:00,87.8,88.81,87.64,88.41,62400.0,85.1695,86.1492,85.0142,85.7612,62400.0
2011-04-18 14:20:00,88.41,88.66,88.05,88.08,21300.0,85.7612,86.0037,85.412,85.4411,21300.0
2011-04-18 14:30:00,88.06,88.94,87.73,88.89,37900.0,85.4217,86.2753,85.1015,86.2268,37900.0
2011-04-18 14:40:00,88.9,89.0,88.34,88.43,36200.0,86.2365,86.3335,85.6933,85.7806,36200.0
2011-04-18 14:50:00,88.42,88.43,88.02,88.05,28500.0,85.7709,85.7806,85.3829,85.412,28500.0
2011-04-18 15:00:00,88.13,88.13,87.23,87.65,43000.0,85.4896,85.4896,84.6165,85.0239,43000.0
2011-04-18 15:10:00,87.61,88.28,87.61,88.01,30900.0,84.9851,85.6351,84.9851,85.3732,30900.0
2011-04-18 15:20:00,88.1,88.1,87.48,87.6,40800.0,85.4605,85.4605,84.859,84.9754,40800.0
2011-04-18 15:30:00,87.56,87.78,87.05,87.28,26300.0,84.9366,85.1501,84.4419,84.665,26300.0
2011-04-18 15:40:00,87.28,87.45,87.01,87.35,24100.0,84.665,84.8299,84.4031,84.7329,24100.0
2011-04-18 15:50:00,87.42,87.6,87.26,87.49,48600.0,84.8008,84.9754,84.6456,84.8687,48600.0
2011-04-19 09:30:00,87.52,88.62,87.51,88.11,48000.0,84.8978,85.9649,84.8881,85.4702,48000.0
2011-04-19 09:40:00,88.13,89.0,88.08,88.98,123700.0,85.4896,86.3335,85.4411,86.3141,123700.0
2011-04-19 09:50:00,88.9,89.0,88.38,88.78,64300.0,86.2365,86.3335,85.7321,86.1201,64300.0
2011-04-19 10:00:00,88.77,88.78,87.7,87.97,46400.0,86.1104,86.1201,85.0724,85.3344,46400.0
2011-04-19 10:10:00,88.1,88.63,88.1,88.39,24800.0,85.4605,85.9746,85.4605,85.7418,24800.0
2011-04-19 10:20:00,88.38,89.0,88.32,88.85,15100.0,85.7321,86.3335,85.6739,86.188,15100.0
2011-04-19 10:30:00,88.84,88.86,88.53,88.63,28800.0,86.1783,86.1977,85.8776,85.9746,28800.0
2011-04-19 10:40:00,88.63,88.63,88.13,88.13,36000.0,85.9746,85.9746,85.4896,85.4896,36000.0
2011-04-19 10:50:00,88.18,88.39,88.18,88.39,9800.0,85.5381,85.7418,85.5381,85.7418,9800.0
2011-04-19 11:00:00,88.39,88.4,88.12,88.29,17600.0,85.7418,85.7515,85.4799,85.6448,17600.0
2011-04-19 11:10:00,88.3,88.64,88.24,88.31,13700.0,85.6545,85.9843,85.5963,85.6642,13700.0
2011-04-19 11:20:00,88.36,88.44,88.25,88.36,10800.0,85.7127,85.7903,85.606,85.7127,10800.0
2011-04-19 11:30:00,88.46,88.84,88.4,88.75,6000.0,85.8097,86.1783,85.7515,86.091,6000.0
2011-04-19 11:40:00,88.66,89.0,88.66,88.88,27600.0,86.0037,86.3335,86.0037,86.2171,27600.0
2011-04-19 11:50:00,88.85,89.01,88.72,88.8,41900.0,86.188,86.3432,86.0619,86.1395,41900.0
2011-04-19 12:00:00,88.88,89.59,88.68,89.51,37700.0,86.2171,86.9058,86.0231,86.8282,37700.0
2011-04-19 12:10:00,89.51,90.28,89.48,89.53,60700.0,86.8282,87.5751,86.7991,86.8476,60700.0
2011-04-19 12:20:00,89.62,89.62,89.0,89.23,20400.0,86.9349,86.9349,86.3335,86.5566,20400.0
2011-04-19 12:30:00,89.26,89.63,89.14,89.57,8200.0,86.5857,86.9446,86.4693,86.8864,8200.0
2011-04-19 12:40:00,89.54,89.65,89.02,89.05,10900.0,86.8573,86.964,86.3529,86.382,10900.0
2011-04-19 12:50:00,89.05,89.41,89.02,89.15,9400.0,86.382,86.7312,86.3529,86.479,9400.0
2011-04-19 13:00:00,89.13,89.55,89.11,89.27,8500.0,86.4596,86.867,86.4402,86.5954,8500.0
2011-04-19 13:10:00,89.34,89.57,89.18,89.18,9400.0,86.6633,86.8864,86.5081,86.5081,9400.0
2011-04-19 13:20:00,89.22,89.33,89.06,89.1,13300.0,86.5469,86.6536,86.3917,86.4305,13300.0
2011-04-19 13:30:00,89.06,89.18,88.6,89.15,36500.0,86.3917,86.5081,85.9455,86.479,36500.0
2011-04-19 13:40:00,89.11,89.7,89.06,89.7,18500.0,86.4402,87.0125,86.3917,87.0125,18500.0
2011-04-19 13:50:00,89.69,89.9,89.62,89.77,14700.0,87.0028,87.2065,86.9349,87.0804,14700.0
2011-04-19 14:00:00,89.78,89.78,89.23,89.51,8700.0,87.0901,87.0901,86.5566,86.8282,8700.0
2011-04-19 14:10:00,89.47,89.95,89.31,89.95,19600.0,86.7894,87.255,86.6342,87.255,19600.0
2011-04-19 14:20:00,89.95,90.0,89.74,89.89,17700.0,87.255,87.3035,87.0513,87.1968,17700.0
2011-04-19 14:30:00,89.93,90.29,89.81,90.26,32000.0,87.2356,87.5849,87.1192,87.5557,32000.0
2011-04-19 14:40:00,90.21,90.22,89.86,90.0,26300.0,87.5072,87.5169,87.1677,87.3035,26300.0
2011-04-19 14:50:00,89.95,90.34,89.88,90.06,21900.0,87.255,87.6334,87.1871,87.3617,21900.0
2011-04-19 15:00:00,90.06,90.29,90.0,90.11,36100.0,87.3617,87.5849,87.3035,87.4102,36100.0
2011-04-19 15:10:00,90.13,90.23,90.06,90.12,40700.0,87.4296,87.5266,87.3617,87.4199,40700.0
2011-04-19 15:20:00,90.12,90.18,89.85,89.89,43200.0,87.4199,87.4781,87.158,87.1968,43200.0
2011-04-19 15:30:00,89.83,90.13,89.83,90.11,33900.0,87.1386,87.4296,87.1386,87.4102,33900.0
2011-04-19 15:40:00,90.11,90.19,89.99,90.14,50900.0,87.4102,87.4878,87.2938,87.4393,50900.0
2011-04-19 15:50:00,90.15,90.72,90.11,90.65,82500.0,87.449,88.002,87.4102,87.9341,82500.0
2011-04-20 09:30:00,91.94,92.49,91.62,92.0,55000.0,89.1854,89.7189,88.875,89.2436,55000.0
2011-04-20 09:40:00,91.96,92.0,91.1,91.44,30400.0,89.2048,89.2436,88.3706,88.7004,30400.0
2011-04-20 09:50:00,91.33,92.33,91.15,91.74,51200.0,88.5937,89.5637,88.4191,88.9914,51200.0
2011-04-20 10:00:00,91.89,92.08,91.73,91.96,43700.0,89.1369,89.3212,88.9817,89.2048,43700.0
2011-04-20 10:10:00,91.96,91.97,91.34,91.34,22800.0,89.2048,89.2145,88.6034,88.6034,22800.0
2011-04-20 10:20:00,91.49,91.83,91.34,91.4,26800.0,88.7489,89.0787,88.6034,88.6616,26800.0
2011-04-20 10:30:00,91.42,91.56,91.4,91.49,20600.0,88.681,88.8168,88.6616,88.7489,20600.0
2011-04-20 10:40:00,91.57,91.77,91.46,91.53,56700.0,88.8265,89.0205,88.7198,88.7877,56700.0
2011-04-20 10:50:00,91.47,91.53,91.17,91.22,20500.0,88.7295,88.7877,88.4385,88.487,20500.0
2011-04-20 11:00:00,91.27,91.37,91.14,91.17,27300.0,88.5355,88.6325,88.4094,88.4385,27300.0
2011-04-20 11:10:00,91.14,91.21,90.51,90.52,18900.0,88.4094,88.4773,87.7983,87.808,18900.0
2011-04-20 11:20:00,90.56,90.81,90.44,90.6,15500.0,87.8468,88.0893,87.7304,87.8856,15500.0
2011-04-20 11:30:00,90.61,90.85,90.61,90.7,5300.0,87.8953,88.1281,87.8953,87.9826,5300.0
2011-04-20 11:40:00,90.81,90.89,90.44,90.46,14400.0,88.0893,88.1669,87.7304,87.7498,14400.0
2011-04-20 11:50:00,90.48,90.86,90.48,90.6,8800.0,87.7692,88.1378,87.7692,87.8856,8800.0
2011-04-20 12:00:00,90.66,90.75,90.44,90.44,24400.0,87.9438,88.0311,87.7304,87.7304,24400.0
2011-04-20 12:10:00,90.45,90.62,90.1,90.34,18800.0,87.7401,87.905,87.4005,87.6334,18800.0
2011-04-20 12:20:00,90.37,90.38,90.0,90.01,10400.0,87.6625,87.6722,87.3035,87.3132,10400.0
2011-04-20 12:30:00,90.0,90.13,89.82,89.96,16300.0,87.3035,87.4296,87.1289,87.2647,16300.0
2011-04-20 12:40:00,89.89,90.04,89.71,89.71,12300.0,87.1968,87.3423,87.0222,87.0222,12300.0
2011-04-20 12:50:00,89.67,89.85,89.51,89.52,17500.0,86.9834,87.158,86.8282,86.8379,17500.0
2011-04-20 13:00:00,89.55,89.83,89.55,89.8,5900.0,86.867,87.1386,86.867,87.1095,5900.0
2011-04-20 13:10:00,89.77,89.79,89.54,89.63,10700.0,87.0804,87.0998,86.8573,86.9446,10700.0
2011-04-20 13:20:00,89.61,89.84,89.6,89.84,10500.0,86.9252,87.1483,86.9155,87.1483,10500.0
2011-04-20 13:30:00,89.84,89.93,89.73,89.86,6000.0,87.1483,87.2356,87.0416,87.1677,6000.0
2011-04-20 13:40:00,89.93,90.06,89.89,89.92,4300.0,87.2356,87.3617,87.1968,87.2259,4300.0
2011-04-20 13:50:00,89.97,90.01,89.86,89.94,6700.0,87.2744,87.3132,87.1677,87.2453,6700.0
2011-04-20 14:00:00,89.94,90.01,89.7,89.71,6500.0,87.2453,87.3132,87.0125,87.0222,6500.0
2011-04-20 14:10:00,89.7,89.86,89.7,89.77,5500.0,87.0125,87.1677,87.0125,87.0804,5500.0
2011-04-20 14:20:00,89.73,89.81,89.71,89.77,7600.0,87.0416,87.1192,87.0222,87.0804,7600.0
2011-04-20 14:30:00,89.74,89.85,89.71,89.71,11100.0,87.0513,87.158,87.0222,87.0222,11100.0
2011-04-20 14:40:00,89.72,89.75,89.64,89.64,14400.0,87.0319,87.061,86.9543,86.9543,14400.0
2011-04-20 14:50:00,89.7,89.72,89.53,89.7,19800.0,87.0125,87.0319,86.8476,87.0125,19800.0
2011-04-20 15:00:00,89.68,89.83,89.59,89.62,12200.0,86.9931,87.1386,86.9058,86.9349,12200.0
2011-04-20 15:10:00,89.6,89.76,89.5,89.55,16000.0,86.9155,87.0707,86.8185,86.867,16000.0
2011-04-20 15:20:00,89.56,89.63,89.33,89.41,36200.0,86.8767,86.9446,86.6536,86.7312,36200.0
2011-04-20 15:30:00,89.41,89.46,88.95,89.14,38900.0,86.7312,86.7797,86.285,86.4693,38900.0
2011-04-20 15:40:00,89.15,89.24,88.57,88.65,61400.0,86.479,86.5663,85.9164,85.994,61400.0
2011-04-20 15:50:00,88.72,89.27,88.6,89.22,67600.0,86.0619,86.5954,85.9455,86.5469,67600.0
2011-04-21 09:30:00,89.45,89.84,87.56,89.45,35200.0,86.77,87.1483,84.9366,86.77,35200.0
2011-04-21 09:40:00,89.44,89.58,88.61,88.97,15400.0,86.7603,86.8961,85.9552,86.3044,15400.0
2011-04-21 09:50:00,89.12,89.28,88.59,88.65,13100.0,86.4499,86.6051,85.9358,85.994,13100.0
2011-04-21 10:00:00,88.65,88.67,87.9,88.1,21900.0,85.994,86.0134,85.2665,85.4605,21900.0
2011-04-21 10:10:00,88.11,88.95,88.08,88.95,15500.0,85.4702,86.285,85.4411,86.285,15500.0
2011-04-21 10:20:00,88.93,89.29,88.84,89.2,6300.0,86.2656,86.6148,86.1783,86.5275,6300.0
2011-04-21 10:30:00,89.15,89.68,89.11,89.54,19400.0,86.479,86.9931,86.4402,86.8573,19400.0
2011-04-21 10:40:00,89.58,90.33,89.5,90.26,50600.0,86.8961,87.6237,86.8185,87.5557,50600.0
2011-04-21 10:50:00,90.28,90.28,89.82,89.9,18100.0,87.5751,87.5751,87.1289,87.2065,18100.0
2011-04-21 11:00:00,90.0,90.02,89.76,89.94,7700.0,87.3035,87.3229,87.0707,87.2453,7700.0
2011-04-21 11:10:00,90.0,90.06,89.75,89.85,10100.0,87.3035,87.3617,87.061,87.158,10100.0
2011-04-21 11:20:00,89.9,90.0,89.71,90.0,7600.0,87.2065,87.3035,87.0222,87.3035,7600.0
2011-04-21 11:30:00,90.0,90.0,89.75,89.99,14600.0,87.3035,87.3035,87.061,87.2938,14600.0
2011-04-21 11:40:00,90.0,90.0,89.83,89.88,7600.0,87.3035,87.3035,87.1386,87.1871,7600.0
2011-04-21 11:50:00,89.94,90.0,89.9,89.99,4500.0,87.2453,87.3035,87.2065,87.2938,4500.0
2011-04-21 12:00:00,89.96,90.0,89.89,89.92,11600.0,87.2647,87.3035,87.1968,87.2259,11600.0
2011-04-21 12:10:00,89.91,90.03,89.91,90.0,13800.0,87.2162,87.3326,87.2162,87.3035,13800.0
2011-04-21 12:20:00,89.98,90.01,89.91,89.98,11200.0,87.2841,87.3132,87.2162,87.2841,11200.0
2011-04-21 12:30:00,89.99,90.0,89.87,90.0,5200.0,87.2938,87.3035,87.1774,87.3035,5200.0
2011-04-21 12:40:00,89.99,90.0,89.96,89.97,12800.0,87.2938,87.3035,87.2647,87.2744,12800.0
2011-04-21 12:50:00,89.98,90.08,89.95,89.97,11600.0,87.2841,87.3811,87.255,87.2744,11600.0
2011-04-21 13:00:00,89.97,89.97,89.92,89.95,1600.0,87.2744,87.2744,87.2259,87.255,1600.0
2011-04-21 13:10:00,89.99,90.01,89.91,89.99,7200.0,87.2938,87.3132,87.2162,87.2938,7200.0
2011-04-21 13:20:00,89.98,90.01,89.92,89.99,7200.0,87.2841,87.3132,87.2259,87.2938,7200.0
2011-04-21 13:30:00,89.99,90.01,89.96,89.96,5800.0,87.2938,87.3132,87.2647,87.2647,5800.0
2011-04-21 13:40:00,89.97,90.0,89.93,90.0,5200.0,87.2744,87.3035,87.2356,87.3035,5200.0
2011-04-21 13:50:00,89.99,90.0,89.94,89.95,11500.0,87.2938,87.3035,87.2453,87.255,11500.0
2011-04-21 14:00:00,89.92,89.96,89.81,89.94,6900.0,87.2259,87.2647,87.1192,87.2453,6900.0
2011-04-21 14:10:00,89.9,90.0,89.87,89.94,7400.0,87.2065,87.3035,87.1774,87.2453,7400.0
2011-04-21 14:20:00,89.94,90.03,89.94,90.0,9100.0,87.2453,87.3326,87.2453,87.3035,9100.0
2011-04-21 14:30:00,89.99,90.01,89.94,90.0,11100.0,87.2938,87.3132,87.2453,87.3035,11100.0
2011-04-21 14:40:00,90.0,90.03,89.91,89.92,15000.0,87.3035,87.3326,87.2162,87.2259,15000.0
2011-04-21 14:50:00,89.92,89.99,89.76,89.89,10800.0,87.2259,87.2938,87.0707,87.1968,10800.0
2011-04-21 15:00:00,89.87,89.99,89.82,89.97,6400.0,87.1774,87.2938,87.1289,87.2744,6400.0
2011-04-21 15:10:00,89.93,89.97,89.91,89.95,9100.0,87.2356,87.2744,87.2162,87.255,9100.0
2011-04-21 15:20:00,89.97,89.99,89.88,89.88,10700.0,87.2744,87.2938,87.1871,87.1871,10700.0
2011-04-21 15:30:00,89.88,89.91,89.75,89.77,15700.0,87.1871,87.2162,87.061,87.0804,15700.0
2011-04-21 15:40:00,89.79,89.97,89.76,89.91,15200.0,87.0998,87.2744,87.0707,87.2162,15200.0
2011-04-21 15:50:00,89.92,89.96,89.72,89.89,23800.0,87.2259,87.2647,87.0319,87.1968,23800.0
2011-04-25 09:30:00,90.02,90.74,89.76,90.39,25000.0,87.3229,88.0214,87.0707,87.6819,25000.0
2011-04-25 09:40:00,90.29,90.73,90.25,90.44,32500.0,87.5849,88.0117,87.546,87.7304,32500.0
2011-04-25 09:50:00,90.57,90.69,89.75,90.0,23700.0,87.8565,87.9729,87.061,87.3035,23700.0
2011-04-25 10:00:00,90.06,90.08,88.89,89.26,31800.0,87.3617,87.3811,86.2268,86.5857,31800.0
2011-04-25 10:10:00,89.26,89.77,89.08,89.6,19800.0,86.5857,87.0804,86.4111,86.9155,19800.0
2011-04-25 10:20:00,89.48,89.59,89.12,89.38,14200.0,86.7991,86.9058,86.4499,86.7021,14200.0
2011-04-25 10:30:00,89.45,89.5,89.14,89.35,13400.0,86.77,86.8185,86.4693,86.673,13400.0
2011-04-25 10:40:00,89.35,89.39,89.3,89.34,8000.0,86.673,86.7118,86.6245,86.6633,8000.0
2011-04-25 10:50:00,89.34,89.4,89.09,89.1,5700.0,86.6633,86.7215,86.4208,86.4305,5700.0
2011-04-25 11:00:00,89.13,89.18,88.72,88.97,9800.0,86.4596,86.5081,86.0619,86.3044,9800.0
2011-04-25 11:10:00,88.89,88.96,88.65,88.65,22400.0,86.2268,86.2947,85.994,85.994,22400.0
2011-04-25 11:20:00,88.63,88.81,88.54,88.81,9000.0,85.9746,86.1492,85.8873,86.1492,9000.0
2011-04-25 11:30:00,88.81,89.03,88.81,88.86,7100.0,86.1492,86.3626,86.1492,86.1977,7100.0
2011-04-25 11:40:00,88.94,89.14,88.81,88.85,10500.0,86.2753,86.4693,86.1492,86.188,10500.0
2011-04-25 11:50:00,88.85,89.02,88.71,89.0,12300.0,86.188,86.3529,86.0522,86.3335,12300.0
2011-04-25 12:00:00,89.03,89.31,88.98,89.25,14800.0,86.3626,86.6342,86.3141,86.576,14800.0
2011-04-25 12:10:00,89.23,89.39,89.23,89.29,8000.0,86.5566,86.7118,86.5566,86.6148,8000.0
2011-04-25 12:20:00,89.34,89.45,89.2,89.22,16000.0,86.6633,86.77,86.5275,86.5469,16000.0
2011-04-25 12:30:00,89.34,89.36,89.29,89.36,1300.0,86.6633,86.6827,86.6148,86.6827,1300.0
2011-04-25 12:40:00,89.3,89.32,89.0,89.03,11300.0,86.6245,86.6439,86.3335,86.3626,11300.0
2011-04-25 12:50:00,89.11,89.31,89.11,89.3,3600.0,86.4402,86.6342,86.4402,86.6245,3600.0
2011-04-25 13:00:00,89.28,89.35,89.25,89.25,3800.0,86.6051,86.673,86.576,86.576,3800.0
2011-04-25 13:10:00,89.25,89.31,89.11,89.31,4200.0,86.576,86.6342,86.4402,86.6342,4200.0
2011-04-25 13:20:00,89.28,89.32,89.22,89.25,5400.0,86.6051,86.6439,86.5469,86.576,5400.0
2011-04-25 13:30:00,89.35,89.44,89.3,89.44,7200.0,86.673,86.7603,86.6245,86.7603,7200.0
2011-04-25 13:40:00,89.45,89.46,89.35,89.41,8000.0,86.77,86.7797,86.673,86.7312,8000.0
2011-04-25 13:50:00,89.4,89.4,89.33,89.35,1900.0,86.7215,86.7215,86.6536,86.673,1900.0
2011-04-25 14:00:00,89.35,89.4,89.24,89.4,9200.0,86.673,86.7215,86.5663,86.7215,9200.0
2011-04-25 14:10:00,89.4,89.55,89.4,89.49,17500.0,86.7215,86.867,86.7215,86.8088,17500.0
2011-04-25 14:20:00,89.51,89.52,89.47,89.48,10900.0,86.8282,86.8379,86.7894,86.7991,10900.0
2011-04-25 14:30:00,89.49,89.7,89.45,89.7,19600.0,86.8088,87.0125,86.77,87.0125,19600.0
2011-04-25 14:40:00,89.7,89.93,89.69,89.93,15700.0,87.0125,87.2356,87.0028,87.2356,15700.0
2011-04-25 14:50:00,89.88,90.09,89.87,89.99,17500.0,87.1871,87.3908,87.1774,87.2938,17500.0
2011-04-25 15:00:00,90.0,90.17,90.0,90.0,9900.0,87.3035,87.4684,87.3035,87.3035,9900.0
2011-04-25 15:10:00,90.0,90.1,89.76,89.86,17500.0,87.3035,87.4005,87.0707,87.1677,17500.0
2011-04-25 15:20:00,89.8,90.02,89.76,89.97,15900.0,87.1095,87.3229,87.0707,87.2744,15900.0
2011-04-25 15:30:00,90.01,90.01,89.84,89.84,10600.0,87.3132,87.3132,87.1483,87.1483,10600.0
2011-04-25 15:40:00,89.89,89.98,89.77,89.98,22400.0,87.1968,87.2841,87.0804,87.2841,22400.0
2011-04-25 15:50:00,89.99,90.0,89.8,89.92,22900.0,87.2938,87.3035,87.1095,87.2259,22900.0
2011-04-26 09:30:00,90.49,90.49,89.84,89.84,8300.0,87.7789,87.7789,87.1483,87.1483,8300.0
2011-04-26 09:40:00,89.84,90.11,89.54,90.04,47300.0,87.1483,87.4102,86.8573,87.3423,47300.0
2011-04-26 09:50:00,89.92,90.06,89.74,89.81,6400.0,87.2259,87.3617,87.0513,87.1192,6400.0
2011-04-26 10:00:00,89.81,90.04,89.7,90.02,11800.0,87.1192,87.3423,87.0125,87.3229,11800.0
2011-04-26 10:10:00,90.0,90.21,89.8,90.01,10900.0,87.3035,87.5072,87.1095,87.3132,10900.0
2011-04-26 10:20:00,90.0,90.31,89.97,90.11,13600.0,87.3035,87.6043,87.2744,87.4102,13600.0
2011-04-26 10:30:00,90.12,90.73,90.12,90.73,4500.0,87.4199,88.0117,87.4199,88.0117,4500.0
2011-04-26 10:40:00,90.67,91.19,90.66,90.8,27800.0,87.9535,88.4579,87.9438,88.0796,27800.0
2011-04-26 10:50:00,90.8,90.86,90.53,90.67,7800.0,88.0796,88.1378,87.8177,87.9535,7800.0
2011-04-26 11:00:00,90.65,90.79,90.35,90.75,4500.0,87.9341,88.0699,87.6431,88.0311,4500.0
2011-04-26 11:10:00,90.56,90.56,90.4,90.41,3400.0,87.8468,87.8468,87.6916,87.7013,3400.0
2011-04-26 11:20:00,90.44,90.55,90.37,90.38,5300.0,87.7304,87.8371,87.6625,87.6722,5300.0
2011-04-26 11:30:00,90.45,90.52,90.41,90.41,1600.0,87.7401,87.808,87.7013,87.7013,1600.0
2011-04-26 11:40:00,90.49,90.6,90.37,90.53,4200.0,87.7789,87.8856,87.6625,87.8177,4200.0
2011-04-26 11:50:00,90.53,90.75,90.42,90.6,8600.0,87.8177,88.0311,87.711,87.8856,8600.0
2011-04-26 12:00:00,90.6,90.77,90.6,90.73,2200.0,87.8856,88.0505,87.8856,88.0117,2200.0
2011-04-26 12:10:00,90.72,90.73,90.26,90.43,6200.0,88.002,88.0117,87.5557,87.7207,6200.0
2011-04-26 12:20:00,90.44,90.63,90.39,90.58,3900.0,87.7304,87.9147,87.6819,87.8662,3900.0
2011-04-26 12:30:00,90.58,90.69,90.49,90.49,2500.0,87.8662,87.9729,87.7789,87.7789,2500.0
2011-04-26 12:40:00,90.49,90.57,90.2,90.28,13400.0,87.7789,87.8565,87.4975,87.5751,13400.0
2011-04-26 12:50:00,90.2,90.24,89.16,89.3,38800.0,87.4975,87.5363,86.4887,86.6245,38800.0
2011-04-26 13:00:00,89.37,89.4,89.25,89.29,1900.0,86.6924,86.7215,86.576,86.6148,1900.0
2011-04-26 13:10:00,89.26,89.27,88.95,89.27,12100.0,86.5857,86.5954,86.285,86.5954,12100.0
2011-04-26 13:20:00,89.27,89.33,89.23,89.33,1500.0,86.5954,86.6536,86.5566,86.6536,1500.0
2011-04-26 13:30:00,89.24,89.32,89.23,89.26,4600.0,86.5663,86.6439,86.5566,86.5857,4600.0
2011-04-26 13:40:00,89.27,89.27,89.05,89.27,4700.0,86.5954,86.5954,86.382,86.5954,4700.0
2011-04-26 13:50:00,89.28,89.76,89.28,89.67,10500.0,86.6051,87.0707,86.6051,86.9834,10500.0
2011-04-26 14:00:00,89.64,89.64,89.53,89.53,1500.0,86.9543,86.9543,86.8476,86.8476,1500.0
2011-04-26 14:10:00,89.53,90.03,89.53,90.0,4000.0,86.8476,87.3326,86.8476,87.3035,4000.0
2011-04-26 14:20:00,90.02,90.02,89.8,89.85,3300.0,87.3229,87.3229,87.1095,87.158,3300.0
2011-04-26 14:30:00,89.93,89.93,89.73,89.88,3000.0,87.2356,87.2356,87.0416,87.1871,3000.0
2011-04-26 14:40:00,89.87,89.91,89.85,89.85,3200.0,87.1774,87.2162,87.158,87.158,3200.0
2011-04-26 14:50:00,89.86,89.9,89.82,89.9,2200.0,87.1677,87.2065,87.1289,87.2065,2200.0
2011-04-26 15:00:00,89.82,89.91,89.75,89.91,1700.0,87.1289,87.2162,87.061,87.2162,1700.0
2011-04-26 15:10:00,89.92,90.1,89.88,89.88,7700.0,87.2259,87.4005,87.1871,87.1871,7700.0
2011-04-26 15:20:00,89.91,90.0,89.78,89.99,5600.0,87.2162,87.3035,87.0901,87.2938,5600.0
2011-04-26 15:30:00,89.99,90.04,89.73,89.73,7900.0,87.2938,87.3423,87.0416,87.0416,7900.0
2011-04-26 15:40:00,89.68,89.88,89.66,89.75,7100.0,86.9931,87.1871,86.9737,87.061,7100.0
2011-04-26 15:50:00,89.7,89.79,89.59,89.78,11600.0,87.0125,87.0998,86.9058,87.0901,11600.0
2011-04-27 09:30:00,89.32,90.0,89.0,89.14,40800.0,86.6439,87.3035,86.3335,86.4693,40800.0
2011-04-27 09:40:00,89.25,89.37,89.0,89.18,9200.0,86.576,86.6924,86.3335,86.5081,9200.0
2011-04-27 09:50:00,89.18,89.48,88.89,88.92,12300.0,86.5081,86.7991,86.2268,86.2559,12300.0
2011-04-27 10:00:00,88.96,88.97,87.9,88.19,21800.0,86.2947,86.3044,85.2665,85.5478,21800.0
2011-04-27 10:10:00,88.2,88.36,88.02,88.14,18400.0,85.5575,85.7127,85.3829,85.4993,18400.0
2011-04-27 10:20:00,88.14,88.19,87.81,87.81,9200.0,85.4993,85.5478,85.1792,85.1792,9200.0
2011-04-27 10:30:00,87.91,87.99,87.81,87.88,12200.0,85.2762,85.3538,85.1792,85.2471,12200.0
2011-04-27 10:40:00,87.95,88.13,87.83,88.09,10700.0,85.315,85.4896,85.1986,85.4508,10700.0
2011-04-27 10:50:00,88.15,88.26,88.05,88.09,6900.0,85.509,85.6157,85.412,85.4508,6900.0
2011-04-27 11:00:00,88.27,88.72,88.06,88.69,9100.0,85.6254,86.0619,85.4217,86.0328,9100.0
2011-04-27 11:10:00,88.63,88.83,88.54,88.71,5700.0,85.9746,86.1686,85.8873,86.0522,5700.0
2011-04-27 11:20:00,88.72,88.75,88.53,88.53,4300.0,86.0619,86.091,85.8776,85.8776,4300.0
2011-04-27 11:30:00,88.5,88.73,88.47,88.47,3900.0,85.8485,86.0716,85.8194,85.8194,3900.0
2011-04-27 11:40:00,88.48,88.67,88.48,88.63,2800.0,85.8291,86.0134,85.8291,85.9746,2800.0
2011-04-27 11:50:00,88.69,88.78,88.68,88.73,3800.0,86.0328,86.1201,86.0231,86.0716,3800.0
2011-04-27 12:00:00,88.75,88.93,88.68,88.84,3000.0,86.091,86.2656,86.0231,86.1783,3000.0
2011-04-27 12:10:00,88.85,89.09,88.82,89.09,4100.0,86.188,86.4208,86.1589,86.4208,4100.0
2011-04-27 12:20:00,89.03,89.15,88.93,89.03,5300.0,86.3626,86.479,86.2656,86.3626,5300.0
2011-04-27 12:30:00,89.06,89.45,89.01,89.39,5700.0,86.3917,86.77,86.3432,86.7118,5700.0
2011-04-27 12:40:00,89.61,89.62,89.15,89.54,11000.0,86.9252,86.9349,86.479,86.8573,11000.0
2011-04-27 12:50:00,89.55,90.15,89.49,90.0,20300.0,86.867,87.449,86.8088,87.3035,20300.0
2011-04-27 13:00:00,90.0,90.8,89.97,90.59,44600.0,87.3035,88.0796,87.2744,87.8759,44600.0
2011-04-27 13:10:00,90.54,90.69,90.33,90.62,21300.0,87.8274,87.9729,87.6237,87.905,21300.0
2011-04-27 13:20:00,90.64,90.65,89.93,90.02,10900.0,87.9244,87.9341,87.2356,87.3229,10900.0
2011-04-27 13:30:00,89.94,89.96,89.75,89.77,4600.0,87.2453,87.2647,87.061,87.0804,4600.0
2011-04-27 13:40:00,89.84,90.2,89.81,90.0,4600.0,87.1483,87.4975,87.1192,87.3035,4600.0
2011-04-27 13:50:00,89.95,90.11,89.87,90.11,5000.0,87.255,87.4102,87.1774,87.4102,5000.0
2011-04-27 14:00:00,90.12,90.22,90.04,90.16,1900.0,87.4199,87.5169,87.3423,87.4587,1900.0
2011-04-27 14:10:00,90.16,90.27,89.96,89.98,7600.0,87.4587,87.5654,87.2647,87.2841,7600.0
2011-04-27 14:20:00,89.92,90.2,89.91,89.91,7900.0,87.2259,87.4975,87.2162,87.2162,7900.0
2011-04-27 14:30:00,89.91,90.22,89.91,90.08,7100.0,87.2162,87.5169,87.2162,87.3811,7100.0
2011-04-27 14:40:00,90.02,90.52,89.96,90.52,14600.0,87.3229,87.808,87.2647,87.808,14600.0
2011-04-27 14:50:00,90.49,91.27,90.47,91.2,23700.0,87.7789,88.5355,87.7595,88.4676,23700.0
2011-04-27 15:00:00,91.24,91.48,90.73,90.79,22500.0,88.5064,88.7392,88.0117,88.0699,22500.0
2011-04-27 15:10:00,90.73,90.76,90.33,90.76,16600.0,88.0117,88.0408,87.6237,88.0408,16600.0
2011-04-27 15:20:00,90.8,90.86,90.52,90.56,5300.0,88.0796,88.1378,87.808,87.8468,5300.0
2011-04-27 15:30:00,90.6,90.96,90.59,90.82,13200.0,87.8856,88.2348,87.8759,88.099,13200.0
2011-04-27 15:40:00,90.83,90.89,90.66,90.69,43300.0,88.1087,88.1669,87.9438,87.9729,43300.0
2011-04-27 15:50:00,90.67,90.85,90.53,90.78,19700.0,87.9535,88.1281,87.8177,88.0602,19700.0
2011-04-28 09:30:00,90.97,92.73,90.43,92.18,200700.0,88.2445,89.9517,87.7207,89.4182,200700.0
2011-04-28 09:40:00,92.18,92.22,91.33,91.56,30400.0,89.4182,89.457,88.5937,88.8168,30400.0
2011-04-28 09:50:00,91.5,91.92,91.2,91.83,16500.0,88.7586,89.166,88.4676,89.0787,16500.0
2011-04-28 10:00:00,91.82,91.82,91.28,91.39,21800.0,89.069,89.069,88.5452,88.6519,21800.0
2011-04-28 10:10:00,91.49,91.66,91.18,91.18,5800.0,88.7489,88.9138,88.4482,88.4482,5800.0
2011-04-28 10:20:00,91.18,91.29,90.7,90.93,23900.0,88.4482,88.5549,87.9826,88.2057,23900.0
2011-04-28 10:30:00,91.03,91.03,90.38,90.46,8500.0,88.3027,88.3027,87.6722,87.7498,8500.0
2011-04-28 10:40:00,90.49,91.39,90.49,91.2,3600.0,87.7789,88.6519,87.7789,88.4676,3600.0
2011-04-28 10:50:00,91.03,91.79,90.87,91.61,28400.0,88.3027,89.0399,88.1475,88.8653,28400.0
2011-04-28 11:00:00,91.81,92.1,91.39,91.67,10400.0,89.0593,89.3406,88.6519,88.9235,10400.0
2011-04-28 11:10:00,91.65,91.84,91.58,91.7,4400.0,88.9041,89.0884,88.8362,88.9526,4400.0
2011-04-28 11:20:00,91.66,91.69,91.35,91.38,3200.0,88.9138,88.9429,88.6131,88.6422,3200.0
2011-04-28 11:30:00,91.44,91.56,90.71,90.71,10700.0,88.7004,88.8168,87.9923,87.9923,10700.0
2011-04-28 11:40:00,90.9,90.92,90.07,90.33,27300.0,88.1766,88.196,87.3714,87.6237,27300.0
2011-04-28 11:50:00,90.43,90.92,90.23,90.81,22900.0,87.7207,88.196,87.5266,88.0893,22900.0
2011-04-28 12:00:00,90.9,90.92,90.7,90.9,7300.0,88.1766,88.196,87.9826,88.1766,7300.0
2011-04-28 12:10:00,90.92,91.4,90.92,91.4,1300.0,88.196,88.6616,88.196,88.6616,1300.0
2011-04-28 12:20:00,91.4,91.47,91.33,91.47,2800.0,88.6616,88.7295,88.5937,88.7295,2800.0
2011-04-28 12:30:00,91.46,91.51,91.29,91.38,2600.0,88.7198,88.7683,88.5549,88.6422,2600.0
2011-04-28 12:40:00,91.38,91.47,91.38,91.41,2100.0,88.6422,88.7295,88.6422,88.6713,2100.0
2011-04-28 12:50:00,91.4,91.42,91.14,91.14,2300.0,88.6616,88.681,88.4094,88.4094,2300.0
2011-04-28 13:00:00,91.11,91.37,91.04,91.04,3500.0,88.3803,88.6325,88.3124,88.3124,3500.0
2011-04-28 13:10:00,91.12,91.12,90.83,91.06,2500.0,88.39,88.39,88.1087,88.3318,2500.0
2011-04-28 13:20:00,91.12,91.22,90.94,91.14,6300.0,88.39,88.487,88.2154,88.4094,6300.0
2011-04-28 13:30:00,91.2,91.33,90.98,91.01,9900.0,88.4676,88.5937,88.2542,88.2833,9900.0
2011-04-28 13:40:00,90.94,91.15,90.94,91.15,47900.0,88.2154,88.4191,88.2154,88.4191,47900.0
2011-04-28 13:50:00,91.15,91.35,91.07,91.35,10600.0,88.4191,88.6131,88.3415,88.6131,10600.0
2011-04-28 14:00:00,91.35,91.42,91.24,91.31,4100.0,88.6131,88.681,88.5064,88.5743,4100.0
2011-04-28 14:10:00,91.39,91.41,91.2,91.4,3700.0,88.6519,88.6713,88.4676,88.6616,3700.0
2011-04-28 14:20:00,91.4,91.53,91.34,91.34,3100.0,88.6616,88.7877,88.6034,88.6034,3100.0
2011-04-28 14:30:00,91.34,91.42,91.34,91.38,3700.0,88.6034,88.681,88.6034,88.6422,3700.0
2011-04-28 14:40:00,91.39,91.4,91.25,91.29,7800.0,88.6519,88.6616,88.5161,88.5549,7800.0
2011-04-28 14:50:00,91.25,91.45,91.25,91.33,9000.0,88.5161,88.7101,88.5161,88.5937,9000.0
2011-04-28 15:00:00,91.33,91.34,91.2,91.29,6300.0,88.5937,88.6034,88.4676,88.5549,6300.0
2011-04-28 15:10:00,91.31,91.43,91.23,91.35,8800.0,88.5743,88.6907,88.4967,88.6131,8800.0
2011-04-28 15:20:00,91.37,91.46,91.22,91.23,21600.0,88.6325,88.7198,88.487,88.4967,21600.0
2011-04-28 15:30:00,91.26,91.52,91.17,91.28,10300.0,88.5258,88.778,88.4385,88.5452,10300.0
2011-04-28 15:40:00,91.4,91.57,91.36,91.4,10700.0,88.6616,88.8265,88.6228,88.6616,10700.0
2011-04-28 15:50:00,91.36,91.53,91.21,91.28,18300.0,88.6228,88.7877,88.4773,88.5452,18300.0
2011-04-29 09:30:00,91.54,91.85,91.35,91.85,5800.0,88.7974,89.0981,88.6131,89.0981,5800.0
2011-04-29 09:40:00,91.83,91.92,91.55,91.55,5200.0,89.0787,89.166,88.8071,88.8071,5200.0
2011-04-29 09:50:00,91.54,91.71,91.03,91.12,12200.0,88.7974,88.9623,88.3027,88.39,12200.0
2011-04-29 10:00:00,91.24,91.43,91.21,91.43,7600.0,88.5064,88.6907,88.4773,88.6907,7600.0
2011-04-29 10:10:00,91.54,91.78,91.42,91.51,20800.0,88.7974,89.0302,88.681,88.7683,20800.0
2011-04-29 10:20:00,91.45,91.68,91.32,91.63,3400.0,88.7101,88.9332,88.584,88.8847,3400.0
2011-04-29 10:30:00,91.72,91.95,91.72,91.9,4000.0,88.972,89.1951,88.972,89.1466,4000.0
2011-04-29 10:40:00,91.89,92.11,91.76,91.98,11500.0,89.1369,89.3503,89.0108,89.2242,11500.0
2011-04-29 10:50:00,92.04,92.04,91.9,91.97,6600.0,89.2824,89.2824,89.1466,89.2145,6600.0
2011-04-29 11:00:00,91.92,91.92,91.64,91.8,3100.0,89.166,89.166,88.8944,89.0496,3100.0
2011-04-29 11:10:00,91.75,92.03,91.59,91.93,29300.0,89.0011,89.2727,88.8459,89.1757,29300.0
2011-04-29 11:20:00,91.98,92.07,91.85,92.0,8100.0,89.2242,89.3115,89.0981,89.2436,8100.0
2011-04-29 11:30:00,92.02,92.06,91.86,92.0,5100.0,89.263,89.3018,89.1078,89.2436,5100.0
2011-04-29 11:40:00,92.0,92.02,91.83,91.89,4900.0,89.2436,89.263,89.0787,89.1369,4900.0
2011-04-29 11:50:00,92.0,92.05,91.88,91.94,8100.0,89.2436,89.2921,89.1272,89.1854,8100.0
2011-04-29 12:00:00,91.95,92.04,91.9,91.97,6500.0,89.1951,89.2824,89.1466,89.2145,6500.0
2011-04-29 12:10:00,91.95,92.01,91.93,91.94,3700.0,89.1951,89.2533,89.1757,89.1854,3700.0
2011-04-29 12:20:00,91.96,92.04,91.9,92.0,4300.0,89.2048,89.2824,89.1466,89.2436,4300.0
2011-04-29 12:30:00,92.02,92.02,91.47,91.73,22500.0,89.263,89.263,88.7295,88.9817,22500.0
2011-04-29 12:40:00,91.76,91.76,91.57,91.66,3000.0,89.0108,89.0108,88.8265,88.9138,3000.0
2011-04-29 12:50:00,91.62,91.72,91.58,91.6,1500.0,88.875,88.972,88.8362,88.8556,1500.0
2011-04-29 13:00:00,91.59,91.95,91.59,91.94,3700.0,88.8459,89.1951,88.8459,89.1854,3700.0
2011-04-29 13:10:00,91.97,91.99,91.89,91.95,3300.0,89.2145,89.2339,89.1369,89.1951,3300.0
2011-04-29 13:20:00,91.97,92.0,91.9,91.98,5500.0,89.2145,89.2436,89.1466,89.2242,5500.0
2011-04-29 13:30:00,91.95,91.95,91.78,91.82,12300.0,89.1951,89.1951,89.0302,89.069,12300.0
2011-04-29 13:40:00,91.82,91.82,91.72,91.76,2900.0,89.069,89.069,88.972,89.0108,2900.0
2011-04-29 13:50:00,91.71,91.76,91.62,91.62,1700.0,88.9623,89.0108,88.875,88.875,1700.0
2011-04-29 14:00:00,91.68,91.76,91.66,91.75,1800.0,88.9332,89.0108,88.9138,89.0011,1800.0
2011-04-29 14:10:00,91.76,91.76,91.61,91.73,3800.0,89.0108,89.0108,88.8653,88.9817,3800.0
2011-04-29 14:20:00,91.75,91.75,91.63,91.67,3400.0,89.0011,89.0011,88.8847,88.9235,3400.0
2011-04-29 14:30:00,91.67,91.75,91.63,91.75,3600.0,88.9235,89.0011,88.8847,89.0011,3600.0
2011-04-29 14:40:00,91.75,91.75,91.45,91.57,10300.0,89.0011,89.0011,88.7101,88.8265,10300.0
2011-04-29 14:50:00,91.54,91.64,91.47,91.51,4400.0,88.7974,88.8944,88.7295,88.7683,4400.0
2011-04-29 15:00:00,91.5,91.64,91.43,91.53,4800.0,88.7586,88.8944,88.6907,88.7877,4800.0
2011-04-29 15:10:00,91.55,91.66,91.33,91.33,29400.0,88.8071,88.9138,88.5937,88.5937,29400.0
2011-04-29 15:20:00,91.39,91.54,91.39,91.52,10800.0,88.6519,88.7974,88.6519,88.778,10800.0
2011-04-29 15:30:00,91.5,91.74,91.47,91.53,11600.0,88.7586,88.9914,88.7295,88.7877,11600.0
2011-04-29 15:40:00,91.57,91.6,91.46,91.52,10900.0,88.8265,88.8556,88.7198,88.778,10900.0
2011-04-29 15:50:00,91.5,91.53,91.37,91.41,16200.0,88.7586,88.7877,88.6325,88.6713,16200.0
2011-05-02 09:30:00,92.48,92.48,91.76,91.8,14300.0,89.7092,89.7092,89.0108,89.0496,14300.0
2011-05-02 09:40:00,91.66,91.84,91.47,91.53,8100.0,88.9138,89.0884,88.7295,88.7877,8100.0
2011-05-02 09:50:00,91.44,92.26,91.44,92.26,21200.0,88.7004,89.4958,88.7004,89.4958,21200.0
2011-05-02 10:00:00,92.28,92.49,92.19,92.29,16600.0,89.5152,89.7189,89.4279,89.5249,16600.0
2011-05-02 10:10:00,92.26,92.3,92.08,92.25,13400.0,89.4958,89.5346,89.3212,89.4861,13400.0
2011-05-02 10:20:00,92.25,92.33,92.12,92.28,19200.0,89.4861,89.5637,89.36,89.5152,19200.0
2011-05-02 10:30:00,92.28,92.34,92.17,92.28,6500.0,89.5152,89.5734,89.4085,89.5152,6500.0
2011-05-02 10:40:00,92.28,92.46,92.2,92.39,20000.0,89.5152,89.6898,89.4376,89.6219,20000.0
2011-05-02 10:50:00,92.42,92.53,92.37,92.42,5800.0,89.651,89.7577,89.6025,89.651,5800.0
2011-05-02 11:00:00,92.41,92.43,92.25,92.28,6300.0,89.6413,89.6607,89.4861,89.5152,6300.0
2011-05-02 11:10:00,92.23,92.34,91.91,92.07,12500.0,89.4667,89.5734,89.1563,89.3115,12500.0
2011-05-02 11:20:00,92.19,92.19,91.27,91.37,12300.0,89.4279,89.4279,88.5355,88.6325,12300.0
2011-05-02 11:30:00,91.33,91.36,90.98,91.2,12300.0,88.5937,88.6228,88.2542,88.4676,12300.0
2011-05-02 11:40:00,91.23,91.23,90.98,90.98,4400.0,88.4967,88.4967,88.2542,88.2542,4400.0
2011-05-02 11:50:00,90.96,91.22,90.95,91.15,5300.0,88.2348,88.487,88.2251,88.4191,5300.0
2011-05-02 12:00:00,91.2,91.2,91.0,91.19,6000.0,88.4676,88.4676,88.2736,88.4579,6000.0
2011-05-02 12:10:00,91.2,91.21,91.03,91.03,5500.0,88.4676,88.4773,88.3027,88.3027,5500.0
2011-05-02 12:20:00,91.07,91.07,90.02,90.02,26800.0,88.3415,88.3415,87.3229,87.3229,26800.0
2011-05-02 12:30:00,90.16,91.0,89.86,91.0,12100.0,87.4587,88.2736,87.1677,88.2736,12100.0
2011-05-02 12:40:00,90.98,91.14,90.88,91.1,11400.0,88.2542,88.4094,88.1572,88.3706,11400.0
2011-05-02 12:50:00,91.16,91.54,91.16,91.38,12400.0,88.4288,88.7974,88.4288,88.6422,12400.0
2011-05-02 13:00:00,91.4,91.69,91.23,91.66,11300.0,88.6616,88.9429,88.4967,88.9138,11300.0
2011-05-02 13:10:00,91.69,92.13,91.64,91.97,10900.0,88.9429,89.3697,88.8944,89.2145,10900.0
2011-05-02 13:20:00,91.93,92.24,91.93,92.24,7300.0,89.1757,89.4764,89.1757,89.4764,7300.0
2011-05-02 13:30:00,92.22,92.28,92.1,92.23,10600.0,89.457,89.5152,89.3406,89.4667,10600.0
2011-05-02 13:40:00,92.16,92.29,92.16,92.22,7600.0,89.3988,89.5249,89.3988,89.457,7600.0
2011-05-02 13:50:00,92.25,92.32,92.14,92.17,11300.0,89.4861,89.554,89.3794,89.4085,11300.0
2011-05-02 14:00:00,92.16,92.29,92.1,92.12,11300.0,89.3988,89.5249,89.3406,89.36,11300.0
2011-05-02 14:10:00,92.16,92.32,92.09,92.26,5400.0,89.3988,89.554,89.3309,89.4958,5400.0
2011-05-02 14:20:00,92.27,92.33,92.19,92.29,18700.0,89.5055,89.5637,89.4279,89.5249,18700.0
2011-05-02 14:30:00,92.32,92.32,92.04,92.08,14000.0,89.554,89.554,89.2824,89.3212,14000.0
2011-05-02 14:40:00,92.08,92.27,92.05,92.09,7900.0,89.3212,89.5055,89.2921,89.3309,7900.0
2011-05-02 14:50:00,92.05,92.2,91.97,92.03,10800.0,89.2921,89.4376,89.2145,89.2727,10800.0
2011-05-02 15:00:00,92.09,92.2,92.08,92.17,9300.0,89.3309,89.4376,89.3212,89.4085,9300.0
2011-05-02 15:10:00,92.23,92.23,92.06,92.12,10200.0,89.4667,89.4667,89.3018,89.36,10200.0
2011-05-02 15:20:00,92.13,92.19,92.06,92.06,13700.0,89.3697,89.4279,89.3018,89.3018,13700.0
2011-05-02 15:30:00,92.07,92.11,91.96,91.97,15600.0,89.3115,89.3503,89.2048,89.2145,15600.0
2011-05-02 15:40:00,91.96,92.24,91.86,92.24,33700.0,89.2048,89.4764,89.1078,89.4764,33700.0
2011-05-02 15:50:00,92.26,92.41,92.12,92.14,27200.0,89.4958,89.6413,89.36,89.3794,27200.0
2011-05-03 09:30:00,92.04,92.04,91.39,91.84,21600.0,89.2824,89.2824,88.6519,89.0884,21600.0
2011-05-03 09:40:00,91.66,92.03,90.21,90.52,9300.0,88.9138,89.2727,87.5072,87.808,9300.0
2011-05-03 09:50:00,90.52,90.61,90.15,90.36,9800.0,87.808,87.8953,87.449,87.6528,9800.0
2011-05-03 10:00:00,90.41,90.46,89.35,89.48,43400.0,87.7013,87.7498,86.673,86.7991,43400.0
2011-05-03 10:10:00,89.47,89.8,89.25,89.7,44000.0,86.7894,87.1095,86.576,87.0125,44000.0
2011-05-03 10:20:00,89.7,89.71,88.61,88.88,76100.0,87.0125,87.0222,85.9552,86.2171,76100.0
2011-05-03 10:30:00,88.87,89.02,88.49,88.6,21100.0,86.2074,86.3529,85.8388,85.9455,21100.0
2011-05-03 10:40:00,88.59,88.6,88.48,88.55,30300.0,85.9358,85.9455,85.8291,85.897,30300.0
2011-05-03 10:50:00,88.58,88.58,87.72,88.14,45000.0,85.9261,85.9261,85.0918,85.4993,45000.0
2011-05-03 11:00:00,88.16,88.71,88.06,88.2,20100.0,85.5187,86.0522,85.4217,85.5575,20100.0
2011-05-03 11:10:00,88.23,88.71,88.22,88.55,6800.0,85.5866,86.0522,85.5769,85.897,6800.0
2011-05-03 11:20:00,88.51,88.66,88.14,88.18,10700.0,85.8582,86.0037,85.4993,85.5381,10700.0
2011-05-03 11:30:00,88.26,88.26,88.09,88.11,7000.0,85.6157,85.6157,85.4508,85.4702,7000.0
2011-05-03 11:40:00,88.16,88.38,88.09,88.35,11700.0,85.5187,85.7321,85.4508,85.703,11700.0
2011-05-03 11:50:00,88.37,88.41,88.13,88.25,7800.0,85.7224,85.7612,85.4896,85.606,7800.0
2011-05-03 12:00:00,88.28,88.37,87.99,88.05,13200.0,85.6351,85.7224,85.3538,85.412,13200.0
2011-05-03 12:10:00,88.01,88.24,87.99,88.17,7100.0,85.3732,85.5963,85.3538,85.5284,7100.0
2011-05-03 12:20:00,88.18,88.22,87.79,87.79,13300.0,85.5381,85.5769,85.1598,85.1598,13300.0
2011-05-03 12:30:00,87.83,87.91,87.68,87.69,13200.0,85.1986,85.2762,85.053,85.0627,13200.0
2011-05-03 12:40:00,87.65,87.65,86.73,86.92,49200.0,85.0239,85.0239,84.1315,84.3158,49200.0
2011-05-03 12:50:00,86.93,86.93,86.75,86.82,14300.0,84.3255,84.3255,84.1509,84.2188,14300.0
2011-05-03 13:00:00,86.76,87.17,86.76,86.88,11500.0,84.1606,84.5583,84.1606,84.277,11500.0
2011-05-03 13:10:00,86.93,86.97,86.76,86.86,5800.0,84.3255,84.3643,84.1606,84.2576,5800.0
2011-05-03 13:20:00,86.76,86.89,86.32,86.86,32500.0,84.1606,84.2867,83.7338,84.2576,32500.0
2011-05-03 13:30:00,86.87,87.28,86.83,87.19,10100.0,84.2673,84.665,84.2285,84.5777,10100.0
2011-05-03 13:40:00,87.19,87.3,87.1,87.27,13100.0,84.5777,84.6844,84.4904,84.6553,13100.0
2011-05-03 13:50:00,87.28,87.3,86.96,87.16,6500.0,84.665,84.6844,84.3546,84.5486,6500.0
2011-05-03 14:00:00,87.21,87.27,86.95,87.12,5600.0,84.5971,84.6553,84.3449,84.5098,5600.0
2011-05-03 14:10:00,87.0,87.0,86.5,86.67,11500.0,84.3934,84.3934,83.9084,84.0733,11500.0
2011-05-03 14:20:00,86.68,86.69,86.47,86.56,5800.0,84.083,84.0927,83.8793,83.9666,5800.0
2011-05-03 14:30:00,86.62,87.11,86.56,86.76,12900.0,84.0248,84.5001,83.9666,84.1606,12900.0
2011-05-03 14:40:00,86.79,86.84,86.5,86.5,7500.0,84.1897,84.2382,83.9084,83.9084,7500.0
2011-05-03 14:50:00,86.54,86.54,86.11,86.15,17600.0,83.9472,83.9472,83.5301,83.5689,17600.0
2011-05-03 15:00:00,86.2,86.59,86.18,86.51,11100.0,83.6174,83.9957,83.598,83.9181,11100.0
2011-05-03 15:10:00,86.46,86.72,86.43,86.66,10900.0,83.8696,84.1218,83.8405,84.0636,10900.0
2011-05-03 15:20:00,86.66,87.06,86.66,86.86,13600.0,84.0636,84.4516,84.0636,84.2576,13600.0
2011-05-03 15:30:00,86.89,86.89,86.43,86.49,22100.0,84.2867,84.2867,83.8405,83.8987,22100.0
2011-05-03 15:40:00,86.56,86.6,86.16,86.16,28100.0,83.9666,84.0054,83.5786,83.5786,28100.0
2011-05-03 15:50:00,86.18,87.01,86.18,86.71,29200.0,83.598,84.4031,83.598,84.1121,29200.0
2011-05-04 09:30:00,86.62,86.98,85.64,86.84,35000.0,84.0248,84.374,83.0742,84.2382,35000.0
2011-05-04 09:40:00,86.7,87.98,86.56,87.86,25400.0,84.1024,85.3441,83.9666,85.2277,25400.0
2011-05-04 09:50:00,87.86,87.86,86.64,86.77,28200.0,85.2277,85.2277,84.0442,84.1703,28200.0
2011-05-04 10:00:00,86.76,86.77,85.11,85.18,41000.0,84.1606,84.1703,82.56,82.6279,41000.0
2011-05-04 10:10:00,85.14,86.03,85.13,85.89,52100.0,82.5891,83.4525,82.5794,83.3167,52100.0
2011-05-04 10:20:00,85.76,85.89,85.46,85.5,28600.0,83.1906,83.3167,82.8996,82.9384,28600.0
2011-05-04 10:30:00,85.5,85.7,85.15,85.16,32700.0,82.9384,83.1324,82.5988,82.6085,32700.0
2011-05-04 10:40:00,85.21,85.26,84.5,84.61,47800.0,82.6571,82.7056,81.9683,82.075,47800.0
2011-05-04 10:50:00,84.61,85.71,84.6,85.62,35200.0,82.075,83.1421,82.0653,83.0548,35200.0
2011-05-04 11:00:00,85.64,85.88,85.45,85.88,47100.0,83.0742,83.307,82.8899,83.307,47100.0
2011-05-04 11:10:00,85.85,86.22,85.83,85.98,21600.0,83.2779,83.6368,83.2585,83.404,21600.0
2011-05-04 11:20:00,85.95,85.98,85.42,85.62,14900.0,83.3749,83.404,82.8608,83.0548,14900.0
2011-05-04 11:30:00,85.55,85.62,84.99,84.99,15900.0,82.9869,83.0548,82.4436,82.4436,15900.0
2011-05-04 11:40:00,85.07,85.68,84.97,85.48,37600.0,82.5212,83.113,82.4242,82.919,37600.0
2011-05-04 11:50:00,85.45,85.76,85.44,85.7,24900.0,82.8899,83.1906,82.8802,83.1324,24900.0
2011-05-04 12:00:00,85.7,85.75,85.57,85.65,14500.0,83.1324,83.1809,83.0063,83.0839,14500.0
2011-05-04 12:10:00,85.68,85.91,85.64,85.76,8000.0,83.113,83.3361,83.0742,83.1906,8000.0
2011-05-04 12:20:00,85.71,85.88,85.54,85.54,11200.0,83.1421,83.307,82.9772,82.9772,11200.0
2011-05-04 12:30:00,85.67,85.7,85.45,85.57,29700.0,83.1033,83.1324,82.8899,83.0063,29700.0
2011-05-04 12:40:00,85.6,85.6,85.47,85.58,9600.0,83.0354,83.0354,82.9093,83.016,9600.0
2011-05-04 12:50:00,85.58,85.59,85.42,85.51,11500.0,83.016,83.0257,82.8608,82.9481,11500.0
2011-05-04 13:00:00,85.52,85.72,85.46,85.72,11300.0,82.9578,83.1518,82.8996,83.1518,11300.0
2011-05-04 13:10:00,85.69,85.73,85.62,85.73,14700.0,83.1227,83.1615,83.0548,83.1615,14700.0
2011-05-04 13:20:00,85.72,85.87,85.66,85.86,26200.0,83.1518,83.2973,83.0936,83.2876,26200.0
2011-05-04 13:30:00,85.9,86.68,85.88,86.68,27200.0,83.3264,84.083,83.307,84.083,27200.0
2011-05-04 13:40:00,86.66,86.79,86.51,86.51,17800.0,84.0636,84.1897,83.9181,83.9181,17800.0
2011-05-04 13:50:00,86.51,87.07,86.47,87.03,30300.0,83.9181,84.4613,83.8793,84.4225,30300.0
2011-05-04 14:00:00,87.0,87.0,86.6,86.69,17500.0,84.3934,84.3934,84.0054,84.0927,17500.0
2011-05-04 14:10:00,86.63,86.65,86.4,86.55,24300.0,84.0345,84.0539,83.8114,83.9569,24300.0
2011-05-04 14:20:00,86.55,86.86,86.55,86.79,16100.0,83.9569,84.2576,83.9569,84.1897,16100.0
2011-05-04 14:30:00,86.81,86.87,86.54,86.79,41500.0,84.2091,84.2673,83.9472,84.1897,41500.0
2011-05-04 14:40:00,86.91,87.11,86.66,86.67,23200.0,84.3061,84.5001,84.0636,84.0733,23200.0
2011-05-04 14:50:00,86.66,86.67,86.29,86.42,21700.0,84.0636,84.0733,83.7047,83.8308,21700.0
2011-05-04 15:00:00,86.42,86.81,86.4,86.68,31300.0,83.8308,84.2091,83.8114,84.083,31300.0
2011-05-04 15:10:00,86.68,86.7,86.38,86.7,27500.0,84.083,84.1024,83.792,84.1024,27500.0
2011-05-04 15:20:00,86.74,86.91,86.73,86.82,52500.0,84.1412,84.3061,84.1315,84.2188,52500.0
2011-05-04 15:30:00,86.79,86.99,86.77,86.78,39100.0,84.1897,84.3837,84.1703,84.18,39100.0
2011-05-04 15:40:00,86.76,86.81,86.27,86.27,31200.0,84.1606,84.2091,83.6853,83.6853,31200.0
2011-05-04 15:50:00,86.23,86.35,85.72,85.78,61800.0,83.6465,83.7629,83.1518,83.21,61800.0
2011-05-05 09:30:00,83.61,84.9,82.09,84.46,96400.0,81.105,82.3563,79.6305,81.9295,96400.0
2011-05-05 09:40:00,84.16,87.0,84.15,86.9,118800.0,81.6385,84.3934,81.6288,84.2964,118800.0
2011-05-05 09:50:00,86.9,88.86,86.74,88.75,98700.0,84.2964,86.1977,84.1412,86.091,98700.0
2011-05-05 10:00:00,88.75,89.69,88.35,88.61,85400.0,86.091,87.0028,85.703,85.9552,85400.0
2011-05-05 10:10:00,88.65,89.58,88.5,88.64,65100.0,85.994,86.8961,85.8485,85.9843,65100.0
2011-05-05 10:20:00,88.72,89.84,88.72,89.03,42800.0,86.0619,87.1483,86.0619,86.3626,42800.0
2011-05-05 10:30:00,89.14,89.97,89.04,89.79,42500.0,86.4693,87.2744,86.3723,87.0998,42500.0
2011-05-05 10:40:00,89.82,90.93,89.26,89.56,109700.0,87.1289,88.2057,86.5857,86.8767,109700.0
2011-05-05 10:50:00,89.46,89.64,88.17,89.56,75100.0,86.7797,86.9543,85.5284,86.8767,75100.0
2011-05-05 11:00:00,89.56,89.63,88.88,89.25,25800.0,86.8767,86.9446,86.2171,86.576,25800.0
2011-05-05 11:10:00,89.25,89.56,88.77,89.05,28200.0,86.576,86.8767,86.1104,86.382,28200.0
2011-05-05 11:20:00,89.01,89.59,88.91,89.44,21300.0,86.3432,86.9058,86.2462,86.7603,21300.0
2011-05-05 11:30:00,89.48,89.59,89.3,89.43,28300.0,86.7991,86.9058,86.6245,86.7506,28300.0
2011-05-05 11:40:00,89.53,90.5,89.35,90.1,40200.0,86.8476,87.7886,86.673,87.4005,40200.0
2011-05-05 11:50:00,90.25,90.37,89.75,89.88,67000.0,87.546,87.6625,87.061,87.1871,67000.0
2011-05-05 12:00:00,89.88,90.02,89.02,89.04,50900.0,87.1871,87.3229,86.3529,86.3723,50900.0
2011-05-05 12:10:00,89.04,89.58,89.0,89.33,14900.0,86.3723,86.8961,86.3335,86.6536,14900.0
2011-05-05 12:20:00,89.32,89.54,89.23,89.47,15700.0,86.6439,86.8573,86.5566,86.7894,15700.0
2011-05-05 12:30:00,89.52,89.52,89.1,89.42,26100.0,86.8379,86.8379,86.4305,86.7409,26100.0
2011-05-05 12:40:00,89.43,89.55,89.1,89.44,27200.0,86.7506,86.867,86.4305,86.7603,27200.0
2011-05-05 12:50:00,89.37,89.57,89.34,89.34,18000.0,86.6924,86.8864,86.6633,86.6633,18000.0
2011-05-05 13:00:00,89.44,89.59,89.36,89.42,15800.0,86.7603,86.9058,86.6827,86.7409,15800.0
2011-05-05 13:10:00,89.4,89.54,89.4,89.46,9800.0,86.7215,86.8573,86.7215,86.7797,9800.0
2011-05-05 13:20:00,89.45,89.57,89.0,89.38,20900.0,86.77,86.8864,86.3335,86.7021,20900.0
2011-05-05 13:30:00,89.48,89.5,89.1,89.5,12800.0,86.7991,86.8185,86.4305,86.8185,12800.0
2011-05-05 13:40:00,89.45,89.99,89.25,89.39,38700.0,86.77,87.2938,86.576,86.7118,38700.0
2011-05-05 13:50:00,89.41,89.66,89.27,89.52,14700.0,86.7312,86.9737,86.5954,86.8379,14700.0
2011-05-05 14:00:00,89.52,89.67,89.35,89.35,17100.0,86.8379,86.9834,86.673,86.673,17100.0
2011-05-05 14:10:00,89.37,89.63,89.3,89.58,20100.0,86.6924,86.9446,86.6245,86.8961,20100.0
2011-05-05 14:20:00,89.54,89.59,89.36,89.5,20600.0,86.8573,86.9058,86.6827,86.8185,20600.0
2011-05-05 14:30:00,89.49,89.56,89.36,89.36,16400.0,86.8088,86.8767,86.6827,86.6827,16400.0
2011-05-05 14:40:00,89.37,89.54,89.02,89.07,32500.0,86.6924,86.8573,86.3529,86.4014,32500.0
2011-05-05 14:50:00,89.08,89.27,88.44,88.73,25300.0,86.4111,86.5954,85.7903,86.0716,25300.0
2011-05-05 15:00:00,88.62,88.93,88.61,88.74,14600.0,85.9649,86.2656,85.9552,86.0813,14600.0
2011-05-05 15:10:00,88.79,89.07,88.5,89.0,21700.0,86.1298,86.4014,85.8485,86.3335,21700.0
2011-05-05 15:20:00,89.07,89.08,88.27,88.55,25800.0,86.4014,86.4111,85.6254,85.897,25800.0
2011-05-05 15:30:00,88.48,89.08,88.41,88.98,25400.0,85.8291,86.4111,85.7612,86.3141,25400.0
2011-05-05 15:40:00,88.93,89.37,88.77,89.06,36400.0,86.2656,86.6924,86.1104,86.3917,36400.0
2011-05-05 15:50:00,89.05,89.08,88.75,88.89,39100.0,86.382,86.4111,86.091,86.2268,39100.0
2011-05-06 09:30:00,90.72,90.72,88.9,89.0,44500.0,88.002,88.002,86.2365,86.3335,44500.0
2011-05-06 09:40:00,89.28,89.51,88.0,88.03,51500.0,86.6051,86.8282,85.3635,85.3926,51500.0
2011-05-06 09:50:00,88.0,88.61,87.75,87.95,29700.0,85.3635,85.9552,85.121,85.315,29700.0
2011-05-06 10:00:00,88.15,88.95,87.84,88.76,29800.0,85.509,86.285,85.2083,86.1007,29800.0
2011-05-06 10:10:00,88.82,89.75,88.82,89.57,16000.0,86.1589,87.061,86.1589,86.8864,16000.0
2011-05-06 10:20:00,89.6,89.63,88.92,88.92,11300.0,86.9155,86.9446,86.2559,86.2559,11300.0
2011-05-06 10:30:00,88.96,89.19,88.84,89.19,8800.0,86.2947,86.5178,86.1783,86.5178,8800.0
2011-05-06 10:40:00,89.19,89.45,88.98,89.41,10400.0,86.5178,86.77,86.3141,86.7312,10400.0
2011-05-06 10:50:00,89.51,89.92,89.35,89.64,9200.0,86.8282,87.2259,86.673,86.9543,9200.0
2011-05-06 11:00:00,89.64,90.05,89.64,89.99,15900.0,86.9543,87.352,86.9543,87.2938,15900.0
2011-05-06 11:10:00,89.98,90.01,89.64,89.86,27300.0,87.2841,87.3132,86.9543,87.1677,27300.0
2011-05-06 11:20:00,89.89,89.91,89.48,89.83,11900.0,87.1968,87.2162,86.7991,87.1386,11900.0
2011-05-06 11:30:00,89.85,89.91,89.17,89.25,30900.0,87.158,87.2162,86.4984,86.576,30900.0
2011-05-06 11:40:00,89.25,89.52,89.23,89.45,7900.0,86.576,86.8379,86.5566,86.77,7900.0
2011-05-06 11:50:00,89.48,89.5,89.19,89.33,5200.0,86.7991,86.8185,86.5178,86.6536,5200.0
2011-05-06 12:00:00,89.44,89.47,89.14,89.24,8100.0,86.7603,86.7894,86.4693,86.5663,8100.0
2011-05-06 12:10:00,89.25,89.45,89.08,89.08,5500.0,86.576,86.77,86.4111,86.4111,5500.0
2011-05-06 12:20:00,89.08,89.4,88.94,88.94,10100.0,86.4111,86.7215,86.2753,86.2753,10100.0
2011-05-06 12:30:00,88.94,89.2,88.94,89.15,4100.0,86.2753,86.5275,86.2753,86.479,4100.0
2011-05-06 12:40:00,89.07,89.07,88.62,88.78,8800.0,86.4014,86.4014,85.9649,86.1201,8800.0
2011-05-06 12:50:00,88.8,89.0,88.67,88.96,5000.0,86.1395,86.3335,86.0134,86.2947,5000.0
2011-05-06 13:00:00,88.98,89.49,88.98,89.46,9000.0,86.3141,86.8088,86.3141,86.7797,9000.0
2011-05-06 13:10:00,89.46,89.49,88.87,88.92,9000.0,86.7797,86.8088,86.2074,86.2559,9000.0
2011-05-06 13:20:00,88.86,89.17,88.81,89.0,9000.0,86.1977,86.4984,86.1492,86.3335,9000.0
2011-05-06 13:30:00,89.07,89.48,89.07,89.45,17700.0,86.4014,86.7991,86.4014,86.77,17700.0
2011-05-06 13:40:00,89.39,89.56,89.1,89.1,19500.0,86.7118,86.8767,86.4305,86.4305,19500.0
2011-05-06 13:50:00,89.09,89.21,88.98,89.03,11200.0,86.4208,86.5372,86.3141,86.3626,11200.0
2011-05-06 14:00:00,88.96,89.14,88.91,88.96,7300.0,86.2947,86.4693,86.2462,86.2947,7300.0
2011-05-06 14:10:00,88.96,89.08,88.86,88.9,12500.0,86.2947,86.4111,86.1977,86.2365,12500.0
2011-05-06 14:20:00,88.93,88.94,88.52,88.52,7900.0,86.2656,86.2753,85.8679,85.8679,7900.0
2011-05-06 14:30:00,88.55,88.69,87.46,87.49,25200.0,85.897,86.0328,84.8396,84.8687,25200.0
2011-05-06 14:40:00,87.62,87.92,87.5,87.57,18200.0,84.9948,85.2859,84.8784,84.9463,18200.0
2011-05-06 14:50:00,87.68,88.07,87.59,88.05,6200.0,85.053,85.4314,84.9657,85.412,6200.0
2011-05-06 15:00:00,88.04,88.51,88.04,88.3,13400.0,85.4023,85.8582,85.4023,85.6545,13400.0
2011-05-06 15:10:00,88.24,88.89,88.23,88.53,20400.0,85.5963,86.2268,85.5866,85.8776,20400.0
2011-05-06 15:20:00,88.52,88.62,88.34,88.49,14400.0,85.8679,85.9649,85.6933,85.8388,14400.0
2011-05-06 15:30:00,88.49,88.87,88.41,88.75,11700.0,85.8388,86.2074,85.7612,86.091,11700.0
2011-05-06 15:40:00,88.68,89.11,88.68,88.96,17400.0,86.0231,86.4402,86.0231,86.2947,17400.0
2011-05-06 15:50:00,88.97,89.0,88.54,88.69,31900.0,86.3044,86.3335,85.8873,86.0328,31900.0
2011-05-09 09:30:00,89.15,89.43,88.51,88.51,16600.0,86.479,86.7506,85.8582,85.8582,16600.0
2011-05-09 09:40:00,88.5,89.0,88.45,88.75,6300.0,85.8485,86.3335,85.8,86.091,6300.0
2011-05-09 09:50:00,88.84,88.99,88.52,88.76,17100.0,86.1783,86.3238,85.8679,86.1007,17100.0
2011-05-09 10:00:00,88.69,88.8,88.08,88.09,8100.0,86.0328,86.1395,85.4411,85.4508,8100.0
2011-05-09 10:10:00,88.2,88.42,87.96,88.38,12700.0,85.5575,85.7709,85.3247,85.7321,12700.0
2011-05-09 10:20:00,88.17,88.46,88.02,88.34,3300.0,85.5284,85.8097,85.3829,85.6933,3300.0
2011-05-09 10:30:00,88.36,88.55,88.05,88.24,106900.0,85.7127,85.897,85.412,85.5963,106900.0
2011-05-09 10:40:00,88.08,88.56,88.03,88.42,11000.0,85.4411,85.9067,85.3926,85.7709,11000.0
2011-05-09 10:50:00,88.5,88.55,88.17,88.5,7000.0,85.8485,85.897,85.5284,85.8485,7000.0
2011-05-09 11:00:00,88.5,88.76,88.41,88.42,17700.0,85.8485,86.1007,85.7612,85.7709,17700.0
2011-05-09 11:10:00,88.49,88.63,88.45,88.58,8200.0,85.8388,85.9746,85.8,85.9261,8200.0
2011-05-09 11:20:00,88.5,88.63,88.44,88.63,5900.0,85.8485,85.9746,85.7903,85.9746,5900.0
2011-05-09 11:30:00,88.63,88.84,88.52,88.69,6000.0,85.9746,86.1783,85.8679,86.0328,6000.0
2011-05-09 11:40:00,88.7,88.75,88.44,88.5,9900.0,86.0425,86.091,85.7903,85.8485,9900.0
2011-05-09 11:50:00,88.58,88.85,88.53,88.81,5100.0,85.9261,86.188,85.8776,86.1492,5100.0
2011-05-09 12:00:00,88.84,89.0,88.84,88.9,7100.0,86.1783,86.3335,86.1783,86.2365,7100.0
2011-05-09 12:10:00,88.98,89.12,88.92,88.95,16500.0,86.3141,86.4499,86.2559,86.285,16500.0
2011-05-09 12:20:00,88.91,88.91,88.58,88.64,9100.0,86.2462,86.2462,85.9261,85.9843,9100.0
2011-05-09 12:30:00,88.67,88.95,88.66,88.95,6000.0,86.0134,86.285,86.0037,86.285,6000.0
2011-05-09 12:40:00,88.9,88.95,88.76,88.84,6400.0,86.2365,86.285,86.1007,86.1783,6400.0
2011-05-09 12:50:00,88.8,88.83,88.63,88.69,3000.0,86.1395,86.1686,85.9746,86.0328,3000.0
2011-05-09 13:00:00,88.7,88.8,88.64,88.73,7000.0,86.0425,86.1395,85.9843,86.0716,7000.0
2011-05-09 13:10:00,88.71,88.73,88.56,88.56,2600.0,86.0522,86.0716,85.9067,85.9067,2600.0
2011-05-09 13:20:00,88.44,88.78,88.43,88.78,4800.0,85.7903,86.1201,85.7806,86.1201,4800.0
2011-05-09 13:30:00,88.63,88.63,88.5,88.55,6000.0,85.9746,85.9746,85.8485,85.897,6000.0
2011-05-09 13:40:00,88.55,88.74,88.54,88.74,5400.0,85.897,86.0813,85.8873,86.0813,5400.0
2011-05-09 13:50:00,88.71,88.75,88.55,88.6,4400.0,86.0522,86.091,85.897,85.9455,4400.0
2011-05-09 14:00:00,88.65,88.69,88.49,88.68,7800.0,85.994,86.0328,85.8388,86.0231,7800.0
2011-05-09 14:10:00,88.7,88.73,88.56,88.7,5900.0,86.0425,86.0716,85.9067,86.0425,5900.0
2011-05-09 14:20:00,88.7,88.78,88.62,88.78,6300.0,86.0425,86.1201,85.9649,86.1201,6300.0
2011-05-09 14:30:00,88.81,88.91,88.81,88.91,6300.0,86.1492,86.2462,86.1492,86.2462,6300.0
2011-05-09 14:40:00,88.98,88.99,88.68,88.7,10000.0,86.3141,86.3238,86.0231,86.0425,10000.0
2011-05-09 14:50:00,88.7,88.8,88.66,88.72,7100.0,86.0425,86.1395,86.0037,86.0619,7100.0
2011-05-09 15:00:00,88.75,88.92,88.73,88.82,10200.0,86.091,86.2559,86.0716,86.1589,10200.0
2011-05-09 15:10:00,88.81,88.86,88.75,88.82,14300.0,86.1492,86.1977,86.091,86.1589,14300.0
2011-05-09 15:20:00,88.81,88.98,88.78,88.78,8800.0,86.1492,86.3141,86.1201,86.1201,8800.0
2011-05-09 15:30:00,88.84,89.01,88.76,89.01,7900.0,86.1783,86.3432,86.1007,86.3432,7900.0
2011-05-09 15:40:00,88.99,89.0,88.78,88.78,18300.0,86.3238,86.3335,86.1201,86.1201,18300.0
2011-05-09 15:50:00,88.79,88.89,88.61,88.68,33400.0,86.1298,86.2268,85.9552,86.0231,33400.0
2011-05-10 09:30:00,89.34,89.79,88.58,88.86,31200.0,86.6633,87.0998,85.9261,86.1977,31200.0
2011-05-10 09:40:00,88.86,89.15,88.67,88.74,26400.0,86.1977,86.479,86.0134,86.0813,26400.0
2011-05-10 09:50:00,88.85,89.18,88.66,89.01,28800.0,86.188,86.5081,86.0037,86.3432,28800.0
2011-05-10 10:00:00,89.0,89.06,88.38,88.54,36000.0,86.3335,86.3917,85.7321,85.8873,36000.0
2011-05-10 10:10:00,88.53,89.04,88.5,88.69,13600.0,85.8776,86.3723,85.8485,86.0328,13600.0
2011-05-10 10:20:00,88.69,88.98,88.6,88.63,9000.0,86.0328,86.3141,85.9455,85.9746,9000.0
2011-05-10 10:30:00,88.63,88.99,88.61,88.84,13500.0,85.9746,86.3238,85.9552,86.1783,13500.0
2011-05-10 10:40:00,88.79,88.79,88.57,88.66,7300.0,86.1298,86.1298,85.9164,86.0037,7300.0
2011-05-10 10:50:00,88.65,88.83,88.57,88.66,9800.0,85.994,86.1686,85.9164,86.0037,9800.0
2011-05-10 11:00:00,88.67,89.07,88.66,88.89,9400.0,86.0134,86.4014,86.0037,86.2268,9400.0
2011-05-10 11:10:00,88.89,89.02,88.69,88.77,8400.0,86.2268,86.3529,86.0328,86.1104,8400.0
2011-05-10 11:20:00,88.74,88.87,88.48,88.5,7900.0,86.0813,86.2074,85.8291,85.8485,7900.0
2011-05-10 11:30:00,88.57,88.74,88.53,88.62,7900.0,85.9164,86.0813,85.8776,85.9649,7900.0
2011-05-10 11:40:00,88.62,88.74,88.55,88.68,4600.0,85.9649,86.0813,85.897,86.0231,4600.0
2011-05-10 11:50:00,88.64,88.9,88.64,88.72,5200.0,85.9843,86.2365,85.9843,86.0619,5200.0
2011-05-10 12:00:00,88.73,88.99,88.73,88.82,7100.0,86.0716,86.3238,86.0716,86.1589,7100.0
2011-05-10 12:10:00,88.81,88.81,88.55,88.55,10400.0,86.1492,86.1492,85.897,85.897,10400.0
2011-05-10 12:20:00,88.61,88.75,88.53,88.64,9000.0,85.9552,86.091,85.8776,85.9843,9000.0
2011-05-10 12:30:00,88.65,88.65,88.53,88.56,5200.0,85.994,85.994,85.8776,85.9067,5200.0
2011-05-10 12:40:00,88.53,88.55,88.25,88.35,7600.0,85.8776,85.897,85.606,85.703,7600.0
2011-05-10 12:50:00,88.36,88.49,88.34,88.41,3900.0,85.7127,85.8388,85.6933,85.7612,3900.0
2011-05-10 13:00:00,88.38,88.53,88.38,88.5,3300.0,85.7321,85.8776,85.7321,85.8485,3300.0
2011-05-10 13:10:00,88.54,88.54,88.39,88.47,9600.0,85.8873,85.8873,85.7418,85.8194,9600.0
2011-05-10 13:20:00,88.47,88.5,88.3,88.36,56500.0,85.8194,85.8485,85.6545,85.7127,56500.0
2011-05-10 13:30:00,88.38,88.38,88.14,88.23,5900.0,85.7321,85.7321,85.4993,85.5866,5900.0
2011-05-10 13:40:00,88.26,88.46,88.22,88.44,4300.0,85.6157,85.8097,85.5769,85.7903,4300.0
2011-05-10 13:50:00,88.41,88.52,88.27,88.49,5100.0,85.7612,85.8679,85.6254,85.8388,5100.0
2011-05-10 14:00:00,88.47,88.56,88.33,88.47,13600.0,85.8194,85.9067,85.6836,85.8194,13600.0
2011-05-10 14:10:00,88.49,88.52,88.41,88.48,13700.0,85.8388,85.8679,85.7612,85.8291,13700.0
2011-05-10 14:20:00,88.49,88.51,88.45,88.5,10200.0,85.8388,85.8582,85.8,85.8485,10200.0
2011-05-10 14:30:00,88.5,88.53,88.45,88.5,20500.0,85.8485,85.8776,85.8,85.8485,20500.0
2011-05-10 14:40:00,88.5,88.51,88.45,88.5,21700.0,85.8485,85.8582,85.8,85.8485,21700.0
2011-05-10 14:50:00,88.5,88.55,88.45,88.48,12200.0,85.8485,85.897,85.8,85.8291,12200.0
2011-05-10 15:00:00,88.49,88.54,88.46,88.5,15800.0,85.8388,85.8873,85.8097,85.8485,15800.0
2011-05-10 15:10:00,88.5,88.53,88.47,88.49,18600.0,85.8485,85.8776,85.8194,85.8388,18600.0
2011-05-10 15:20:00,88.49,88.51,88.41,88.49,26300.0,85.8388,85.8582,85.7612,85.8388,26300.0
2011-05-10 15:30:00,88.48,88.5,88.46,88.46,28000.0,85.8291,85.8485,85.8097,85.8097,28000.0
2011-05-10 15:40:00,88.46,88.51,88.46,88.49,18800.0,85.8097,85.8582,85.8097,85.8388,18800.0
2011-05-10 15:50:00,88.5,88.51,88.4,88.48,28900.0,85.8485,85.8582,85.7515,85.8291,28900.0
2011-05-11 09:30:00,88.8,88.8,87.58,88.0,28800.0,86.1395,86.1395,84.956,85.3635,28800.0
2011-05-11 09:40:00,88.23,88.5,87.97,88.49,3800.0,85.5866,85.8485,85.3344,85.8388,3800.0
2011-05-11 09:50:00,88.49,88.55,88.35,88.5,11500.0,85.8388,85.897,85.703,85.8485,11500.0
2011-05-11 10:00:00,88.5,88.5,87.87,87.98,27400.0,85.8485,85.8485,85.2374,85.3441,27400.0
2011-05-11 10:10:00,87.99,88.3,87.92,88.13,10400.0,85.3538,85.6545,85.2859,85.4896,10400.0
2011-05-11 10:20:00,88.2,88.24,87.57,87.58,10700.0,85.5575,85.5963,84.9463,84.956,10700.0
2011-05-11 10:30:00,87.7,87.96,87.54,87.72,4700.0,85.0724,85.3247,84.9172,85.0918,4700.0
2011-05-11 10:40:00,87.71,88.0,87.57,87.9,23800.0,85.0821,85.3635,84.9463,85.2665,23800.0
2011-05-11 10:50:00,87.9,88.2,87.9,88.08,2900.0,85.2665,85.5575,85.2665,85.4411,2900.0
2011-05-11 11:00:00,88.0,88.21,88.0,88.11,8900.0,85.3635,85.5672,85.3635,85.4702,8900.0
2011-05-11 11:10:00,88.11,88.13,87.68,88.02,5500.0,85.4702,85.4896,85.053,85.3829,5500.0
2011-05-11 11:20:00,88.0,88.07,87.71,88.0,15700.0,85.3635,85.4314,85.0821,85.3635,15700.0
2011-05-11 11:30:00,88.0,88.0,87.76,87.78,7300.0,85.3635,85.3635,85.1307,85.1501,7300.0
2011-05-11 11:40:00,87.8,87.98,87.68,87.82,5300.0,85.1695,85.3441,85.053,85.1889,5300.0
2011-05-11 11:50:00,87.84,87.97,87.61,87.74,5700.0,85.2083,85.3344,84.9851,85.1112,5700.0
2011-05-11 12:00:00,87.71,87.93,87.5,87.6,14400.0,85.0821,85.2956,84.8784,84.9754,14400.0
2011-05-11 12:10:00,87.56,87.61,86.81,87.06,20000.0,84.9366,84.9851,84.2091,84.4516,20000.0
2011-05-11 12:20:00,86.94,87.47,86.93,87.36,7000.0,84.3352,84.8493,84.3255,84.7426,7000.0
2011-05-11 12:30:00,87.27,87.36,87.13,87.3,7100.0,84.6553,84.7426,84.5195,84.6844,7100.0
2011-05-11 12:40:00,87.32,87.33,86.87,86.98,10800.0,84.7038,84.7135,84.2673,84.374,10800.0
2011-05-11 12:50:00,87.04,87.71,86.98,87.71,8300.0,84.4322,85.0821,84.374,85.0821,8300.0
2011-05-11 13:00:00,87.62,87.79,87.27,87.28,7500.0,84.9948,85.1598,84.6553,84.665,7500.0
2011-05-11 13:10:00,87.29,87.44,86.79,87.06,13800.0,84.6747,84.8202,84.1897,84.4516,13800.0
2011-05-11 13:20:00,86.91,87.09,86.87,86.99,3500.0,84.3061,84.4807,84.2673,84.3837,3500.0
2011-05-11 13:30:00,86.98,87.01,86.62,86.94,12500.0,84.374,84.4031,84.0248,84.3352,12500.0
2011-05-11 13:40:00,86.9,86.99,86.55,86.92,11100.0,84.2964,84.3837,83.9569,84.3158,11100.0
2011-05-11 13:50:00,86.88,86.9,86.66,86.7,10400.0,84.277,84.2964,84.0636,84.1024,10400.0
2011-05-11 14:00:00,86.76,86.96,86.72,86.85,9600.0,84.1606,84.3546,84.1218,84.2479,9600.0
2011-05-11 14:10:00,86.89,87.17,86.89,86.97,4300.0,84.2867,84.5583,84.2867,84.3643,4300.0
2011-05-11 14:20:00,87.02,87.09,86.71,86.83,2800.0,84.4128,84.4807,84.1121,84.2285,2800.0
2011-05-11 14:30:00,86.87,87.62,86.83,87.49,6100.0,84.2673,84.9948,84.2285,84.8687,6100.0
2011-05-11 14:40:00,87.5,87.66,87.34,87.56,10800.0,84.8784,85.0336,84.7232,84.9366,10800.0
2011-05-11 14:50:00,87.53,87.72,87.52,87.56,5100.0,84.9075,85.0918,84.8978,84.9366,5100.0
2011-05-11 15:00:00,87.49,87.63,87.47,87.54,4000.0,84.8687,85.0045,84.8493,84.9172,4000.0
2011-05-11 15:10:00,87.54,87.6,87.45,87.54,7800.0,84.9172,84.9754,84.8299,84.9172,7800.0
2011-05-11 15:20:00,87.57,87.96,87.52,87.7,9200.0,84.9463,85.3247,84.8978,85.0724,9200.0
2011-05-11 15:30:00,87.73,87.83,87.22,87.54,9200.0,85.1015,85.1986,84.6068,84.9172,9200.0
2011-05-11 15:40:00,87.48,87.69,87.26,87.63,7900.0,84.859,85.0627,84.6456,85.0045,7900.0
2011-05-11 15:50:00,87.63,87.84,87.53,87.6,22200.0,85.0045,85.2083,84.9075,84.9754,22200.0
2011-05-12 09:30:00,87.08,87.08,86.17,86.58,14400.0,84.471,84.471,83.5883,83.986,14400.0
2011-05-12 09:40:00,86.46,86.83,85.72,86.1,22500.0,83.8696,84.2285,83.1518,83.5204,22500.0
2011-05-12 09:50:00,86.03,86.23,85.79,86.12,6300.0,83.4525,83.6465,83.2197,83.5398,6300.0
2011-05-12 10:00:00,86.18,87.21,85.88,87.21,18900.0,83.598,84.5971,83.307,84.5971,18900.0
2011-05-12 10:10:00,87.41,88.0,86.92,87.76,19100.0,84.7911,85.3635,84.3158,85.1307,19100.0
2011-05-12 10:20:00,87.77,87.78,87.42,87.45,6000.0,85.1404,85.1501,84.8008,84.8299,6000.0
2011-05-12 10:30:00,87.43,87.66,87.05,87.05,3500.0,84.8105,85.0336,84.4419,84.4419,3500.0
2011-05-12 10:40:00,87.22,87.25,86.89,87.02,3400.0,84.6068,84.6359,84.2867,84.4128,3400.0
2011-05-12 10:50:00,87.08,87.14,86.73,87.02,3100.0,84.471,84.5292,84.1315,84.4128,3100.0
2011-05-12 11:00:00,86.89,87.02,86.74,86.83,3700.0,84.2867,84.4128,84.1412,84.2285,3700.0
2011-05-12 11:10:00,86.88,87.5,86.88,87.49,11900.0,84.277,84.8784,84.277,84.8687,11900.0
2011-05-12 11:20:00,87.62,88.13,87.53,87.98,18500.0,84.9948,85.4896,84.9075,85.3441,18500.0
2011-05-12 11:30:00,87.87,88.05,87.77,87.81,3200.0,85.2374,85.412,85.1404,85.1792,3200.0
2011-05-12 11:40:00,87.95,87.95,87.76,87.84,3900.0,85.315,85.315,85.1307,85.2083,3900.0
2011-05-12 11:50:00,87.87,87.96,87.54,87.65,7400.0,85.2374,85.3247,84.9172,85.0239,7400.0
2011-05-12 12:00:00,87.57,87.67,87.39,87.41,4300.0,84.9463,85.0433,84.7717,84.7911,4300.0
2011-05-12 12:10:00,87.38,87.48,87.28,87.33,3900.0,84.762,84.859,84.665,84.7135,3900.0
2011-05-12 12:20:00,87.31,87.5,87.28,87.45,4800.0,84.6941,84.8784,84.665,84.8299,4800.0
2011-05-12 12:30:00,87.42,87.59,87.29,87.38,7100.0,84.8008,84.9657,84.6747,84.762,7100.0
2011-05-12 12:40:00,87.45,87.79,87.42,87.69,8900.0,84.8299,85.1598,84.8008,85.0627,8900.0
2011-05-12 12:50:00,87.7,87.7,87.21,87.37,46200.0,85.0724,85.0724,84.5971,84.7523,46200.0
2011-05-12 13:00:00,87.49,87.67,87.42,87.56,7500.0,84.8687,85.0433,84.8008,84.9366,7500.0
2011-05-12 13:10:00,87.58,87.6,87.42,87.53,6300.0,84.956,84.9754,84.8008,84.9075,6300.0
2011-05-12 13:20:00,87.46,87.57,87.41,87.47,2400.0,84.8396,84.9463,84.7911,84.8493,2400.0
2011-05-12 13:30:00,87.44,87.49,87.2,87.38,27700.0,84.8202,84.8687,84.5874,84.762,27700.0
2011-05-12 13:40:00,87.39,87.42,87.27,87.4,2200.0,84.7717,84.8008,84.6553,84.7814,2200.0
2011-05-12 13:50:00,87.32,87.45,87.27,87.36,4900.0,84.7038,84.8299,84.6553,84.7426,4900.0
2011-05-12 14:00:00,87.32,87.41,87.19,87.24,8700.0,84.7038,84.7911,84.5777,84.6262,8700.0
2011-05-12 14:10:00,87.28,87.31,87.09,87.15,7100.0,84.665,84.6941,84.4807,84.5389,7100.0
2011-05-12 14:20:00,87.11,87.12,86.91,87.03,8100.0,84.5001,84.5098,84.3061,84.4225,8100.0
2011-05-12 14:30:00,87.01,87.05,86.83,86.86,8600.0,84.4031,84.4419,84.2285,84.2576,8600.0
2011-05-12 14:40:00,86.92,87.1,86.92,87.01,5000.0,84.3158,84.4904,84.3158,84.4031,5000.0
2011-05-12 14:50:00,86.97,86.97,86.65,86.8,5200.0,84.3643,84.3643,84.0539,84.1994,5200.0
2011-05-12 15:00:00,86.8,86.93,86.7,86.87,7800.0,84.1994,84.3255,84.1024,84.2673,7800.0
2011-05-12 15:10:00,86.88,87.0,86.7,86.86,9100.0,84.277,84.3934,84.1024,84.2576,9100.0
2011-05-12 15:20:00,86.78,86.91,86.56,86.78,8900.0,84.18,84.3061,83.9666,84.18,8900.0
2011-05-12 15:30:00,86.79,86.84,86.59,86.74,31700.0,84.1897,84.2382,83.9957,84.1412,31700.0
2011-05-12 15:40:00,86.7,86.88,86.54,86.87,15200.0,84.1024,84.277,83.9472,84.2673,15200.0
2011-05-12 15:50:00,86.86,86.96,86.76,86.83,16900.0,84.2576,84.3546,84.1606,84.2285,16900.0
2011-05-13 09:30:00,87.13,87.56,86.31,86.31,23500.0,84.5195,84.9366,83.7241,83.7241,23500.0
2011-05-13 09:40:00,86.21,86.99,86.1,86.78,6000.0,83.6271,84.3837,83.5204,84.18,6000.0
2011-05-13 09:50:00,86.65,87.18,86.59,86.94,5300.0,84.0539,84.568,83.9957,84.3352,5300.0
2011-05-13 10:00:00,86.83,87.07,86.1,86.13,13900.0,84.2285,84.4613,83.5204,83.5495,13900.0
2011-05-13 10:10:00,86.22,87.02,86.1,87.02,17400.0,83.6368,84.4128,83.5204,84.4128,17400.0
2011-05-13 10:20:00,86.97,87.51,86.97,87.38,10600.0,84.3643,84.8881,84.3643,84.762,10600.0
2011-05-13 10:30:00,87.35,87.75,87.34,87.4,10300.0,84.7329,85.121,84.7232,84.7814,10300.0
2011-05-13 10:40:00,87.36,87.43,86.78,86.78,13200.0,84.7426,84.8105,84.18,84.18,13200.0
2011-05-13 10:50:00,86.88,87.13,86.56,87.01,13900.0,84.277,84.5195,83.9666,84.4031,13900.0
2011-05-13 11:00:00,86.95,87.06,86.46,86.74,17800.0,84.3449,84.4516,83.8696,84.1412,17800.0
2011-05-13 11:10:00,86.73,87.14,86.72,87.05,3400.0,84.1315,84.5292,84.1218,84.4419,3400.0
2011-05-13 11:20:00,86.93,87.14,86.82,87.12,3500.0,84.3255,84.5292,84.2188,84.5098,3500.0
2011-05-13 11:30:00,87.08,87.3,86.96,87.19,4300.0,84.471,84.6844,84.3546,84.5777,4300.0
2011-05-13 11:40:00,86.95,87.01,86.72,86.99,3500.0,84.3449,84.4031,84.1218,84.3837,3500.0
2011-05-13 11:50:00,87.01,87.2,86.9,87.02,6300.0,84.4031,84.5874,84.2964,84.4128,6300.0
2011-05-13 12:00:00,86.99,87.13,86.74,86.87,7800.0,84.3837,84.5195,84.1412,84.2673,7800.0
2011-05-13 12:10:00,86.74,87.11,86.21,86.4,24100.0,84.1412,84.5001,83.6271,83.8114,24100.0
2011-05-13 12:20:00,86.41,86.72,86.1,86.17,12800.0,83.8211,84.1218,83.5204,83.5883,12800.0
2011-05-13 12:30:00,86.11,86.48,86.1,86.31,6000.0,83.5301,83.889,83.5204,83.7241,6000.0
2011-05-13 12:40:00,86.31,86.42,86.24,86.33,1500.0,83.7241,83.8308,83.6562,83.7435,1500.0
2011-05-13 12:50:00,86.56,86.62,86.33,86.33,1700.0,83.9666,84.0248,83.7435,83.7435,1700.0
2011-05-13 13:00:00,86.5,86.53,86.3,86.43,5000.0,83.9084,83.9375,83.7144,83.8405,5000.0
2011-05-13 13:10:00,86.5,86.52,86.42,86.45,2500.0,83.9084,83.9278,83.8308,83.8599,2500.0
2011-05-13 13:20:00,86.51,86.51,86.11,86.2,4900.0,83.9181,83.9181,83.5301,83.6174,4900.0
2011-05-13 13:30:00,86.2,86.22,86.14,86.16,3700.0,83.6174,83.6368,83.5592,83.5786,3700.0
2011-05-13 13:40:00,86.16,86.2,86.1,86.11,4500.0,83.5786,83.6174,83.5204,83.5301,4500.0
2011-05-13 13:50:00,86.11,86.11,85.96,86.02,10000.0,83.5301,83.5301,83.3846,83.4428,10000.0
2011-05-13 14:00:00,86.0,86.13,85.9,86.1,14100.0,83.4234,83.5495,83.3264,83.5204,14100.0
2011-05-13 14:10:00,86.06,86.23,85.91,86.01,5500.0,83.4816,83.6465,83.3361,83.4331,5500.0
2011-05-13 14:20:00,85.96,86.11,85.96,86.06,6900.0,83.3846,83.5301,83.3846,83.4816,6900.0
2011-05-13 14:30:00,86.1,86.11,85.79,85.86,6100.0,83.5204,83.5301,83.2197,83.2876,6100.0
2011-05-13 14:40:00,85.91,85.93,85.76,85.91,4200.0,83.3361,83.3555,83.1906,83.3361,4200.0
2011-05-13 14:50:00,85.97,85.97,85.78,85.84,11000.0,83.3943,83.3943,83.21,83.2682,11000.0
2011-05-13 15:00:00,85.89,85.99,85.83,85.88,10300.0,83.3167,83.4137,83.2585,83.307,10300.0
2011-05-13 15:10:00,85.82,85.93,85.82,85.87,12100.0,83.2488,83.3555,83.2488,83.2973,12100.0
2011-05-13 15:20:00,85.84,86.0,85.77,85.79,8800.0,83.2682,83.4234,83.2003,83.2197,8800.0
2011-05-13 15:30:00,85.84,85.93,85.77,85.8,8200.0,83.2682,83.3555,83.2003,83.2294,8200.0
2011-05-13 15:40:00,85.77,85.85,85.59,85.66,14300.0,83.2003,83.2779,83.0257,83.0936,14300.0
2011-05-13 15:50:00,85.6,85.66,85.36,85.6,29700.0,83.0354,83.0936,82.8026,83.0354,29700.0
2011-05-16 09:30:00,85.23,85.54,84.07,84.46,38100.0,82.6765,82.9772,81.5512,81.9295,38100.0
2011-05-16 09:40:00,84.51,84.96,84.42,84.67,22100.0,81.978,82.4145,81.8907,82.1332,22100.0
2011-05-16 09:50:00,84.77,84.95,84.11,84.91,31400.0,82.2302,82.4048,81.59,82.366,31400.0
2011-05-16 10:00:00,84.91,85.55,84.91,85.31,10400.0,82.366,82.9869,82.366,82.7541,10400.0
2011-05-16 10:10:00,85.39,85.44,84.76,85.34,18100.0,82.8317,82.8802,82.2205,82.7832,18100.0
2011-05-16 10:20:00,85.41,85.55,85.26,85.42,7000.0,82.8511,82.9869,82.7056,82.8608,7000.0
2011-05-16 10:30:00,85.44,86.05,85.36,85.96,13800.0,82.8802,83.4719,82.8026,83.3846,13800.0
2011-05-16 10:40:00,86.01,86.27,85.86,86.09,2900.0,83.4331,83.6853,83.2876,83.5107,2900.0
2011-05-16 10:50:00,86.1,86.25,85.82,86.24,7500.0,83.5204,83.6659,83.2488,83.6562,7500.0
2011-05-16 11:00:00,86.28,86.55,86.23,86.26,8400.0,83.695,83.9569,83.6465,83.6756,8400.0
2011-05-16 11:10:00,86.3,86.35,86.28,86.3,2300.0,83.7144,83.7629,83.695,83.7144,2300.0
2011-05-16 11:20:00,86.29,86.32,85.96,86.03,17500.0,83.7047,83.7338,83.3846,83.4525,17500.0
2011-05-16 11:30:00,86.01,86.01,85.66,85.66,3900.0,83.4331,83.4331,83.0936,83.0936,3900.0
2011-05-16 11:40:00,85.7,86.24,85.68,85.85,6800.0,83.1324,83.6562,83.113,83.2779,6800.0
2011-05-16 11:50:00,85.84,85.91,85.2,85.37,11000.0,83.2682,83.3361,82.6474,82.8123,11000.0
2011-05-16 12:00:00,85.45,85.49,85.19,85.22,5100.0,82.8899,82.9287,82.6376,82.6668,5100.0
2011-05-16 12:10:00,85.2,85.32,85.12,85.3,3200.0,82.6474,82.7638,82.5697,82.7444,3200.0
2011-05-16 12:20:00,85.47,85.47,85.21,85.21,800.0,82.9093,82.9093,82.6571,82.6571,800.0
2011-05-16 12:30:00,85.48,85.48,85.3,85.41,1900.0,82.919,82.919,82.7444,82.8511,1900.0
2011-05-16 12:40:00,85.4,85.4,85.15,85.19,2800.0,82.8414,82.8414,82.5988,82.6376,2800.0
2011-05-16 12:50:00,85.21,85.22,84.74,84.74,5300.0,82.6571,82.6668,82.2011,82.2011,5300.0
2011-05-16 13:00:00,84.59,84.72,84.48,84.57,4200.0,82.0556,82.1817,81.9489,82.0362,4200.0
2011-05-16 13:10:00,84.66,84.66,84.39,84.58,2900.0,82.1235,82.1235,81.8616,82.0459,2900.0
2011-05-16 13:20:00,84.72,84.72,84.52,84.69,1900.0,82.1817,82.1817,81.9877,82.1526,1900.0
2011-05-16 13:30:00,84.72,84.94,84.72,84.94,3200.0,82.1817,82.3951,82.1817,82.3951,3200.0
2011-05-16 13:40:00,84.89,84.99,84.84,84.9,2200.0,82.3466,82.4436,82.2981,82.3563,2200.0
2011-05-16 13:50:00,84.94,84.95,84.69,84.7,7200.0,82.3951,82.4048,82.1526,82.1623,7200.0
2011-05-16 14:00:00,84.7,84.97,84.61,84.89,3200.0,82.1623,82.4242,82.075,82.3466,3200.0
2011-05-16 14:10:00,84.87,84.87,84.42,84.42,2900.0,82.3272,82.3272,81.8907,81.8907,2900.0
2011-05-16 14:20:00,84.51,84.56,84.12,84.17,12800.0,81.978,82.0265,81.5997,81.6482,12800.0
2011-05-16 14:30:00,84.17,84.24,83.78,84.04,25900.0,81.6482,81.7161,81.2699,81.5221,25900.0
2011-05-16 14:40:00,84.02,84.32,83.95,84.25,13200.0,81.5027,81.7937,81.4348,81.7258,13200.0
2011-05-16 14:50:00,84.36,84.63,84.36,84.55,15100.0,81.8325,82.0944,81.8325,82.0168,15100.0
2011-05-16 15:00:00,84.57,84.82,84.57,84.71,14800.0,82.0362,82.2787,82.0362,82.172,14800.0
2011-05-16 15:10:00,84.71,84.85,84.52,84.7,11100.0,82.172,82.3078,81.9877,82.1623,11100.0
2011-05-16 15:20:00,84.66,84.9,84.66,84.69,12700.0,82.1235,82.3563,82.1235,82.1526,12700.0
2011-05-16 15:30:00,84.68,84.92,84.65,84.85,14600.0,82.1429,82.3757,82.1138,82.3078,14600.0
2011-05-16 15:40:00,84.8,84.81,84.39,84.58,19100.0,82.2593,82.269,81.8616,82.0459,19100.0
2011-05-16 15:50:00,84.59,84.98,84.46,84.74,44100.0,82.0556,82.4339,81.9295,82.2011,44100.0
2011-05-17 09:30:00,84.12,84.89,83.74,84.3,48100.0,81.5997,82.3466,81.2311,81.7743,48100.0
2011-05-17 09:40:00,84.39,85.53,84.37,85.37,8800.0,81.8616,82.9675,81.8422,82.8123,8800.0
2011-05-17 09:50:00,85.43,85.64,84.93,85.64,4500.0,82.8705,83.0742,82.3854,83.0742,4500.0
2011-05-17 10:00:00,85.54,85.54,85.18,85.18,6700.0,82.9772,82.9772,82.6279,82.6279,6700.0
2011-05-17 10:10:00,85.28,86.03,85.25,85.85,12000.0,82.725,83.4525,82.6959,83.2779,12000.0
2011-05-17 10:20:00,85.86,86.69,85.7,86.67,15600.0,83.2876,84.0927,83.1324,84.0733,15600.0
2011-05-17 10:30:00,86.55,87.06,86.4,86.73,39600.0,83.9569,84.4516,83.8114,84.1315,39600.0
2011-05-17 10:40:00,86.68,86.75,85.38,85.43,13700.0,84.083,84.1509,82.822,82.8705,13700.0
2011-05-17 10:50:00,85.55,85.67,85.18,85.31,8100.0,82.9869,83.1033,82.6279,82.7541,8100.0
2011-05-17 11:00:00,85.34,85.34,84.72,84.77,17800.0,82.7832,82.7832,82.1817,82.2302,17800.0
2011-05-17 11:10:00,84.8,85.43,84.75,85.43,15900.0,82.2593,82.8705,82.2108,82.8705,15900.0
2011-05-17 11:20:00,85.52,85.81,85.29,85.33,7600.0,82.9578,83.2391,82.7347,82.7735,7600.0
2011-05-17 11:30:00,85.38,85.42,85.02,85.05,3700.0,82.822,82.8608,82.4727,82.5018,3700.0
2011-05-17 11:40:00,85.01,86.27,84.95,86.12,10500.0,82.463,83.6853,82.4048,83.5398,10500.0
2011-05-17 11:50:00,86.17,86.33,86.01,86.33,9400.0,83.5883,83.7435,83.4331,83.7435,9400.0
2011-05-17 12:00:00,86.23,86.28,85.83,85.93,4700.0,83.6465,83.695,83.2585,83.3555,4700.0
2011-05-17 12:10:00,85.96,86.19,85.84,85.85,2900.0,83.3846,83.6077,83.2682,83.2779,2900.0
2011-05-17 12:20:00,85.86,85.93,85.8,85.84,4300.0,83.2876,83.3555,83.2294,83.2682,4300.0
2011-05-17 12:30:00,85.78,85.95,85.7,85.94,5100.0,83.21,83.3749,83.1324,83.3652,5100.0
2011-05-17 12:40:00,85.94,86.55,85.94,86.31,6200.0,83.3652,83.9569,83.3652,83.7241,6200.0
2011-05-17 12:50:00,86.27,86.4,86.01,86.12,4700.0,83.6853,83.8114,83.4331,83.5398,4700.0
2011-05-17 13:00:00,86.06,86.1,85.92,85.98,3600.0,83.4816,83.5204,83.3458,83.404,3600.0
2011-05-17 13:10:00,86.1,86.47,86.1,86.29,3100.0,83.5204,83.8793,83.5204,83.7047,3100.0
2011-05-17 13:20:00,86.29,86.31,86.06,86.3,1500.0,83.7047,83.7241,83.4816,83.7144,1500.0
2011-05-17 13:30:00,86.29,86.32,86.2,86.2,7000.0,83.7047,83.7338,83.6174,83.6174,7000.0
2011-05-17 13:40:00,86.2,86.25,85.97,86.11,8400.0,83.6174,83.6659,83.3943,83.5301,8400.0
2011-05-17 13:50:00,86.14,86.14,85.97,86.02,6000.0,83.5592,83.5592,83.3943,83.4428,6000.0
2011-05-17 14:00:00,85.99,86.19,85.91,86.1,5900.0,83.4137,83.6077,83.3361,83.5204,5900.0
2011-05-17 14:10:00,85.94,85.99,85.79,85.86,4500.0,83.3652,83.4137,83.2197,83.2876,4500.0
2011-05-17 14:20:00,85.87,85.94,85.75,85.9,5200.0,83.2973,83.3652,83.1809,83.3264,5200.0
2011-05-17 14:30:00,85.86,85.89,85.78,85.84,5100.0,83.2876,83.3167,83.21,83.2682,5100.0
2011-05-17 14:40:00,85.87,85.9,85.51,85.9,6100.0,83.2973,83.3264,82.9481,83.3264,6100.0
2011-05-17 14:50:00,85.89,86.28,85.84,86.18,9800.0,83.3167,83.695,83.2682,83.598,9800.0
2011-05-17 15:00:00,86.17,86.25,86.03,86.25,10300.0,83.5883,83.6659,83.4525,83.6659,10300.0
2011-05-17 15:10:00,86.17,86.33,86.03,86.15,4700.0,83.5883,83.7435,83.4525,83.5689,4700.0
2011-05-17 15:20:00,86.23,86.29,86.12,86.18,6000.0,83.6465,83.7047,83.5398,83.598,6000.0
2011-05-17 15:30:00,86.26,86.42,86.12,86.42,7400.0,83.6756,83.8308,83.5398,83.8308,7400.0
2011-05-17 15:40:00,86.41,86.71,86.17,86.58,20800.0,83.8211,84.1121,83.5883,83.986,20800.0
2011-05-17 15:50:00,86.55,86.55,86.26,86.42,27600.0,83.9569,83.9569,83.6756,83.8308,27600.0
2011-05-18 09:30:00,86.49,87.47,86.42,87.36,22600.0,83.8987,84.8493,83.8308,84.7426,22600.0
2011-05-18 09:40:00,87.39,87.91,87.3,87.88,21300.0,84.7717,85.2762,84.6844,85.2471,21300.0
2011-05-18 09:50:00,87.71,88.23,87.38,88.01,59400.0,85.0821,85.5866,84.762,85.3732,59400.0
2011-05-18 10:00:00,88.01,88.4,87.87,88.1,37100.0,85.3732,85.7515,85.2374,85.4605,37100.0
2011-05-18 10:10:00,88.08,88.47,87.87,88.0,21400.0,85.4411,85.8194,85.2374,85.3635,21400.0
2011-05-18 10:20:00,88.0,88.24,87.93,88.07,15300.0,85.3635,85.5963,85.2956,85.4314,15300.0
2011-05-18 10:30:00,88.03,88.51,88.03,88.12,32300.0,85.3926,85.8582,85.3926,85.4799,32300.0
2011-05-18 10:40:00,88.13,88.13,87.53,87.71,18300.0,85.4896,85.4896,84.9075,85.0821,18300.0
2011-05-18 10:50:00,87.7,88.14,87.42,88.0,48800.0,85.0724,85.4993,84.8008,85.3635,48800.0
2011-05-18 11:00:00,88.0,88.14,87.82,87.9,17300.0,85.3635,85.4993,85.1889,85.2665,17300.0
2011-05-18 11:10:00,87.9,88.06,87.78,87.88,8600.0,85.2665,85.4217,85.1501,85.2471,8600.0
2011-05-18 11:20:00,87.93,87.93,87.7,87.81,5800.0,85.2956,85.2956,85.0724,85.1792,5800.0
2011-05-18 11:30:00,87.8,88.06,87.76,87.99,10700.0,85.1695,85.4217,85.1307,85.3538,10700.0
2011-05-18 11:40:00,87.88,88.08,87.87,88.0,12400.0,85.2471,85.4411,85.2374,85.3635,12400.0
2011-05-18 11:50:00,88.0,88.05,87.94,88.0,12700.0,85.3635,85.412,85.3053,85.3635,12700.0
2011-05-18 12:00:00,88.0,88.09,87.83,87.99,12500.0,85.3635,85.4508,85.1986,85.3538,12500.0
2011-05-18 12:10:00,88.01,88.05,87.9,88.0,10800.0,85.3732,85.412,85.2665,85.3635,10800.0
2011-05-18 12:20:00,88.0,88.04,87.88,88.03,11800.0,85.3635,85.4023,85.2471,85.3926,11800.0
2011-05-18 12:30:00,88.05,88.05,87.94,87.99,16200.0,85.412,85.412,85.3053,85.3538,16200.0
2011-05-18 12:40:00,87.99,88.01,87.87,88.0,6800.0,85.3538,85.3732,85.2374,85.3635,6800.0
2011-05-18 12:50:00,88.0,88.09,87.92,87.98,8300.0,85.3635,85.4508,85.2859,85.3441,8300.0
2011-05-18 13:00:00,88.02,88.08,87.95,87.95,11800.0,85.3829,85.4411,85.315,85.315,11800.0
2011-05-18 13:10:00,88.0,88.04,87.91,87.93,13600.0,85.3635,85.4023,85.2762,85.2956,13600.0
2011-05-18 13:20:00,87.93,87.99,87.85,87.95,4600.0,85.2956,85.3538,85.218,85.315,4600.0
2011-05-18 13:30:00,87.96,88.0,87.92,87.98,14100.0,85.3247,85.3635,85.2859,85.3441,14100.0
2011-05-18 13:40:00,87.98,88.0,87.96,88.0,8800.0,85.3441,85.3635,85.3247,85.3635,8800.0
2011-05-18 13:50:00,88.0,88.01,87.97,88.0,17700.0,85.3635,85.3732,85.3344,85.3635,17700.0
2011-05-18 14:00:00,87.98,88.03,87.93,87.98,33200.0,85.3441,85.3926,85.2956,85.3441,33200.0
2011-05-18 14:10:00,87.99,88.02,87.93,87.93,23600.0,85.3538,85.3829,85.2956,85.2956,23600.0
2011-05-18 14:20:00,87.94,88.36,87.94,88.18,62800.0,85.3053,85.7127,85.3053,85.5381,62800.0
2011-05-18 14:30:00,88.16,88.2,87.97,88.01,22800.0,85.5187,85.5575,85.3344,85.3732,22800.0
2011-05-18 14:40:00,87.99,88.19,87.99,88.08,34100.0,85.3538,85.5478,85.3538,85.4411,34100.0
2011-05-18 14:50:00,88.09,88.3,88.08,88.21,28500.0,85.4508,85.6545,85.4411,85.5672,28500.0
2011-05-18 15:00:00,88.17,88.25,88.06,88.1,25200.0,85.5284,85.606,85.4217,85.4605,25200.0
2011-05-18 15:10:00,88.14,88.25,88.06,88.1,28800.0,85.4993,85.606,85.4217,85.4605,28800.0
2011-05-18 15:20:00,88.08,88.11,87.93,88.0,35100.0,85.4411,85.4702,85.2956,85.3635,35100.0
2011-05-18 15:30:00,88.01,88.02,87.94,88.0,32600.0,85.3732,85.3829,85.3053,85.3635,32600.0
2011-05-18 15:40:00,88.01,88.04,87.97,88.0,60400.0,85.3732,85.4023,85.3344,85.3635,60400.0
2011-05-18 15:50:00,88.0,88.1,87.92,87.98,93300.0,85.3635,85.4605,85.2859,85.3441,93300.0
2011-05-19 09:30:00,88.38,89.22,88.04,89.02,56100.0,85.7321,86.5469,85.4023,86.3529,56100.0
2011-05-19 09:40:00,89.05,89.92,88.94,89.33,29400.0,86.382,87.2259,86.2753,86.6536,29400.0
2011-05-19 09:50:00,89.36,89.55,89.28,89.28,30600.0,86.6827,86.867,86.6051,86.6051,30600.0
2011-05-19 10:00:00,89.18,89.5,88.81,89.17,17800.0,86.5081,86.8185,86.1492,86.4984,17800.0
2011-05-19 10:10:00,89.25,89.26,88.87,89.19,15000.0,86.576,86.5857,86.2074,86.5178,15000.0
2011-05-19 10:20:00,89.21,89.37,89.14,89.35,9600.0,86.5372,86.6924,86.4693,86.673,9600.0
2011-05-19 10:30:00,89.34,89.34,89.05,89.34,10000.0,86.6633,86.6633,86.382,86.6633,10000.0
2011-05-19 10:40:00,89.34,89.34,89.07,89.32,7100.0,86.6633,86.6633,86.4014,86.6439,7100.0
2011-05-19 10:50:00,89.35,89.35,89.13,89.25,7900.0,86.673,86.673,86.4596,86.576,7900.0
2011-05-19 11:00:00,89.25,89.34,89.2,89.24,9800.0,86.576,86.6633,86.5275,86.5663,9800.0
2011-05-19 11:10:00,89.23,89.24,88.97,89.05,24500.0,86.5566,86.5663,86.3044,86.382,24500.0
2011-05-19 11:20:00,89.02,89.09,88.97,89.01,9000.0,86.3529,86.4208,86.3044,86.3432,9000.0
2011-05-19 11:30:00,89.06,89.09,88.88,88.99,17200.0,86.3917,86.4208,86.2171,86.3238,17200.0
2011-05-19 11:40:00,88.99,89.04,88.94,88.94,14600.0,86.3238,86.3723,86.2753,86.2753,14600.0
2011-05-19 11:50:00,88.94,89.0,88.85,88.93,9300.0,86.2753,86.3335,86.188,86.2656,9300.0
2011-05-19 12:00:00,88.96,89.0,88.87,88.95,24800.0,86.2947,86.3335,86.2074,86.285,24800.0
2011-05-19 12:10:00,88.94,89.0,88.94,89.0,21200.0,86.2753,86.3335,86.2753,86.3335,21200.0
2011-05-19 12:20:00,89.0,89.02,88.94,88.99,50500.0,86.3335,86.3529,86.2753,86.3238,50500.0
2011-05-19 12:30:00,88.99,89.0,88.82,89.0,21100.0,86.3238,86.3335,86.1589,86.3335,21100.0
2011-05-19 12:40:00,88.98,89.0,88.9,89.0,22500.0,86.3141,86.3335,86.2365,86.3335,22500.0
2011-05-19 12:50:00,88.99,89.02,88.97,88.98,32200.0,86.3238,86.3529,86.3044,86.3141,32200.0
2011-05-19 13:00:00,88.97,89.0,88.95,89.0,11800.0,86.3044,86.3335,86.285,86.3335,11800.0
2011-05-19 13:10:00,89.0,89.01,88.97,88.98,22800.0,86.3335,86.3432,86.3044,86.3141,22800.0
2011-05-19 13:20:00,89.0,89.0,88.96,89.0,19200.0,86.3335,86.3335,86.2947,86.3335,19200.0
2011-05-19 13:30:00,89.0,89.0,88.97,88.98,18600.0,86.3335,86.3335,86.3044,86.3141,18600.0
2011-05-19 13:40:00,88.97,89.0,88.97,88.99,27400.0,86.3044,86.3335,86.3044,86.3238,27400.0
2011-05-19 13:50:00,89.0,89.0,88.96,88.96,22800.0,86.3335,86.3335,86.2947,86.2947,22800.0
2011-05-19 14:00:00,88.95,88.99,88.92,88.99,6100.0,86.285,86.3238,86.2559,86.3238,6100.0
2011-05-19 14:10:00,88.99,89.0,88.94,88.98,9700.0,86.3238,86.3335,86.2753,86.3141,9700.0
2011-05-19 14:20:00,88.98,89.01,88.96,88.98,30500.0,86.3141,86.3432,86.2947,86.3141,30500.0
2011-05-19 14:30:00,88.99,89.0,88.97,89.0,29500.0,86.3238,86.3335,86.3044,86.3335,29500.0
2011-05-19 14:40:00,89.0,89.01,88.6,88.69,26900.0,86.3335,86.3432,85.9455,86.0328,26900.0
2011-05-19 14:50:00,88.7,88.96,88.63,88.96,9900.0,86.0425,86.2947,85.9746,86.2947,9900.0
2011-05-19 15:00:00,88.94,89.01,88.93,88.98,21000.0,86.2753,86.3432,86.2656,86.3141,21000.0
2011-05-19 15:10:00,88.99,89.0,88.96,88.99,18800.0,86.3238,86.3335,86.2947,86.3238,18800.0
2011-05-19 15:20:00,89.0,89.0,88.98,88.99,31700.0,86.3335,86.3335,86.3141,86.3238,31700.0
2011-05-19 15:30:00,88.99,89.0,88.95,89.0,39000.0,86.3238,86.3335,86.285,86.3335,39000.0
2011-05-19 15:40:00,88.99,89.0,88.97,89.0,50700.0,86.3238,86.3335,86.3044,86.3335,50700.0
2011-05-19 15:50:00,89.0,89.0,88.96,88.99,74200.0,86.3335,86.3335,86.2947,86.3238,74200.0
2011-05-20 09:30:00,88.66,88.89,88.65,88.76,3300.0,86.0037,86.2268,85.994,86.1007,3300.0
2011-05-20 09:40:00,88.79,88.8,88.09,88.26,17500.0,86.1298,86.1395,85.4508,85.6157,17500.0
2011-05-20 09:50:00,88.26,88.79,88.08,88.79,5300.0,85.6157,86.1298,85.4411,86.1298,5300.0
2011-05-20 10:00:00,88.66,89.03,88.47,88.85,11000.0,86.0037,86.3626,85.8194,86.188,11000.0
2011-05-20 10:10:00,88.89,89.31,88.85,89.3,17500.0,86.2268,86.6342,86.188,86.6245,17500.0
2011-05-20 10:20:00,89.29,89.68,89.05,89.24,18500.0,86.6148,86.9931,86.382,86.5663,18500.0
2011-05-20 10:30:00,89.22,89.28,88.89,88.93,5900.0,86.5469,86.6051,86.2268,86.2656,5900.0
2011-05-20 10:40:00,88.92,88.93,88.35,88.48,5200.0,86.2559,86.2656,85.703,85.8291,5200.0
2011-05-20 10:50:00,88.5,88.58,88.25,88.36,7000.0,85.8485,85.9261,85.606,85.7127,7000.0
2011-05-20 11:00:00,88.32,88.66,88.29,88.66,6800.0,85.6739,86.0037,85.6448,86.0037,6800.0
2011-05-20 11:10:00,88.66,88.8,88.61,88.63,3900.0,86.0037,86.1395,85.9552,85.9746,3900.0
2011-05-20 11:20:00,88.65,88.92,88.65,88.88,6900.0,85.994,86.2559,85.994,86.2171,6900.0
2011-05-20 11:30:00,88.89,88.97,88.76,88.8,6700.0,86.2268,86.3044,86.1007,86.1395,6700.0
2011-05-20 11:40:00,88.8,88.92,88.69,88.76,12700.0,86.1395,86.2559,86.0328,86.1007,12700.0
2011-05-20 11:50:00,88.8,88.8,88.52,88.58,11200.0,86.1395,86.1395,85.8679,85.9261,11200.0
2011-05-20 12:00:00,88.59,88.66,88.49,88.49,2000.0,85.9358,86.0037,85.8388,85.8388,2000.0
2011-05-20 12:10:00,88.55,88.92,88.54,88.84,2400.0,85.897,86.2559,85.8873,86.1783,2400.0
2011-05-20 12:20:00,88.85,89.1,88.85,89.03,9500.0,86.188,86.4305,86.188,86.3626,9500.0
2011-05-20 12:30:00,89.09,89.3,89.08,89.22,6900.0,86.4208,86.6245,86.4111,86.5469,6900.0
2011-05-20 12:40:00,89.17,89.25,89.09,89.14,10600.0,86.4984,86.576,86.4208,86.4693,10600.0
2011-05-20 12:50:00,89.14,89.22,89.1,89.12,14900.0,86.4693,86.5469,86.4305,86.4499,14900.0
2011-05-20 13:00:00,89.13,89.26,89.13,89.22,19400.0,86.4596,86.5857,86.4596,86.5469,19400.0
2011-05-20 13:10:00,89.2,89.25,89.17,89.24,2200.0,86.5275,86.576,86.4984,86.5663,2200.0
2011-05-20 13:20:00,89.21,89.26,89.2,89.23,14300.0,86.5372,86.5857,86.5275,86.5566,14300.0
2011-05-20 13:30:00,89.23,89.28,89.21,89.21,18000.0,86.5566,86.6051,86.5372,86.5372,18000.0
2011-05-20 13:40:00,89.23,89.25,89.13,89.16,4900.0,86.5566,86.576,86.4596,86.4887,4900.0
2011-05-20 13:50:00,89.11,89.2,89.06,89.2,5500.0,86.4402,86.5275,86.3917,86.5275,5500.0
2011-05-20 14:00:00,89.22,89.25,89.16,89.2,9000.0,86.5469,86.576,86.4887,86.5275,9000.0
2011-05-20 14:10:00,89.13,89.2,89.12,89.18,1800.0,86.4596,86.5275,86.4499,86.5081,1800.0
2011-05-20 14:20:00,89.21,89.25,89.09,89.13,9000.0,86.5372,86.576,86.4208,86.4596,9000.0
2011-05-20 14:30:00,89.06,89.12,88.89,88.89,4000.0,86.3917,86.4499,86.2268,86.2268,4000.0
2011-05-20 14:40:00,88.9,88.93,88.81,88.84,5900.0,86.2365,86.2656,86.1492,86.1783,5900.0
2011-05-20 14:50:00,88.85,88.88,88.53,88.62,6500.0,86.188,86.2171,85.8776,85.9649,6500.0
2011-05-20 15:00:00,88.62,88.63,88.48,88.54,14600.0,85.9649,85.9746,85.8291,85.8873,14600.0
2011-05-20 15:10:00,88.51,88.63,88.43,88.48,11200.0,85.8582,85.9746,85.7806,85.8291,11200.0
2011-05-20 15:20:00,88.52,88.52,88.4,88.45,6100.0,85.8679,85.8679,85.7515,85.8,6100.0
2011-05-20 15:30:00,88.45,88.45,88.33,88.36,5300.0,85.8,85.8,85.6836,85.7127,5300.0
2011-05-20 15:40:00,88.41,88.41,88.1,88.16,13500.0,85.7612,85.7612,85.4605,85.5187,13500.0
2011-05-20 15:50:00,88.15,88.22,88.01,88.12,18200.0,85.509,85.5769,85.3732,85.4799,18200.0
2011-05-23 09:30:00,86.97,86.97,85.59,85.65,17700.0,84.3643,84.3643,83.0257,83.0839,17700.0
2011-05-23 09:40:00,85.71,86.59,85.71,86.38,22100.0,83.1421,83.9957,83.1421,83.792,22100.0
2011-05-23 09:50:00,86.18,86.9,86.07,86.65,24800.0,83.598,84.2964,83.4913,84.0539,24800.0
2011-05-23 10:00:00,86.58,87.18,86.56,86.94,8700.0,83.986,84.568,83.9666,84.3352,8700.0
2011-05-23 10:10:00,86.88,86.99,86.52,86.68,8100.0,84.277,84.3837,83.9278,84.083,8100.0
2011-05-23 10:20:00,86.83,87.42,86.74,87.16,16200.0,84.2285,84.8008,84.1412,84.5486,16200.0
2011-05-23 10:30:00,87.15,87.35,87.15,87.24,3300.0,84.5389,84.7329,84.5389,84.6262,3300.0
2011-05-23 10:40:00,87.11,87.11,86.74,86.8,6000.0,84.5001,84.5001,84.1412,84.1994,6000.0
2011-05-23 10:50:00,86.81,87.32,86.81,87.11,3800.0,84.2091,84.7038,84.2091,84.5001,3800.0
2011-05-23 11:00:00,87.04,87.57,87.0,87.19,18500.0,84.4322,84.9463,84.3934,84.5777,18500.0
2011-05-23 11:10:00,87.16,87.39,87.01,87.19,11100.0,84.5486,84.7717,84.4031,84.5777,11100.0
2011-05-23 11:20:00,87.17,87.5,87.16,87.5,7800.0,84.5583,84.8784,84.5486,84.8784,7800.0
2011-05-23 11:30:00,87.49,87.5,87.12,87.12,3900.0,84.8687,84.8784,84.5098,84.5098,3900.0
2011-05-23 11:40:00,87.25,87.69,87.19,87.39,9600.0,84.6359,85.0627,84.5777,84.7717,9600.0
2011-05-23 11:50:00,87.45,87.6,87.07,87.15,8700.0,84.8299,84.9754,84.4613,84.5389,8700.0
2011-05-23 12:00:00,87.15,87.26,87.09,87.2,1600.0,84.5389,84.6456,84.4807,84.5874,1600.0
2011-05-23 12:10:00,87.22,87.23,87.07,87.17,9900.0,84.6068,84.6165,84.4613,84.5583,9900.0
2011-05-23 12:20:00,87.11,87.19,86.97,86.99,11300.0,84.5001,84.5777,84.3643,84.3837,11300.0
2011-05-23 12:30:00,87.0,87.18,86.96,87.0,7900.0,84.3934,84.568,84.3546,84.3934,7900.0
2011-05-23 12:40:00,87.01,87.27,87.0,87.18,5100.0,84.4031,84.6553,84.3934,84.568,5100.0
2011-05-23 12:50:00,87.17,87.27,87.15,87.15,3400.0,84.5583,84.6553,84.5389,84.5389,3400.0
2011-05-23 13:00:00,87.15,87.15,87.0,87.07,900.0,84.5389,84.5389,84.3934,84.4613,900.0
2011-05-23 13:10:00,87.03,87.14,86.87,87.02,6800.0,84.4225,84.5292,84.2673,84.4128,6800.0
2011-05-23 13:20:00,86.98,87.0,86.86,86.86,700.0,84.374,84.3934,84.2576,84.2576,700.0
2011-05-23 13:30:00,86.86,86.96,86.82,86.96,7600.0,84.2576,84.3546,84.2188,84.3546,7600.0
2011-05-23 13:40:00,86.9,86.97,86.81,86.81,6600.0,84.2964,84.3643,84.2091,84.2091,6600.0
2011-05-23 13:50:00,86.82,86.86,86.68,86.75,9300.0,84.2188,84.2576,84.083,84.1509,9300.0
2011-05-23 14:00:00,86.72,86.78,86.67,86.72,1400.0,84.1218,84.18,84.0733,84.1218,1400.0
2011-05-23 14:10:00,86.81,86.83,86.69,86.81,6800.0,84.2091,84.2285,84.0927,84.2091,6800.0
2011-05-23 14:20:00,86.74,86.85,86.74,86.8,8300.0,84.1412,84.2479,84.1412,84.1994,8300.0
2011-05-23 14:30:00,86.8,87.09,86.76,86.81,15700.0,84.1994,84.4807,84.1606,84.2091,15700.0
2011-05-23 14:40:00,86.81,86.93,86.75,86.78,5000.0,84.2091,84.3255,84.1509,84.18,5000.0
2011-05-23 14:50:00,86.79,86.84,86.77,86.78,4000.0,84.1897,84.2382,84.1703,84.18,4000.0
2011-05-23 15:00:00,86.8,86.85,86.64,86.72,13800.0,84.1994,84.2479,84.0442,84.1218,13800.0
2011-05-23 15:10:00,86.71,86.73,86.58,86.65,6400.0,84.1121,84.1315,83.986,84.0539,6400.0
2011-05-23 15:20:00,86.63,86.71,86.58,86.68,9800.0,84.0345,84.1121,83.986,84.083,9800.0
2011-05-23 15:30:00,86.65,86.7,86.37,86.43,9100.0,84.0539,84.1024,83.7823,83.8405,9100.0
2011-05-23 15:40:00,86.39,86.57,86.27,86.51,8100.0,83.8017,83.9763,83.6853,83.9181,8100.0
2011-05-23 15:50:00,86.46,86.51,86.16,86.2,27200.0,83.8696,83.9181,83.5786,83.6174,27200.0
2011-05-24 09:30:00,86.88,87.66,86.28,86.96,7900.0,84.277,85.0336,83.695,84.3546,7900.0
2011-05-24 09:40:00,86.88,86.91,86.64,86.71,7300.0,84.277,84.3061,84.0442,84.1121,7300.0
2011-05-24 09:50:00,86.6,86.72,86.32,86.61,10100.0,84.0054,84.1218,83.7338,84.0151,10100.0
2011-05-24 10:00:00,86.61,86.83,86.36,86.62,13900.0,84.0151,84.2285,83.7726,84.0248,13900.0
2011-05-24 10:10:00,86.65,86.97,86.47,86.54,18500.0,84.0539,84.3643,83.8793,83.9472,18500.0
2011-05-24 10:20:00,86.51,86.73,86.44,86.5,12400.0,83.9181,84.1315,83.8502,83.9084,12400.0
2011-05-24 10:30:00,86.5,86.55,85.71,85.71,10300.0,83.9084,83.9569,83.1421,83.1421,10300.0
2011-05-24 10:40:00,85.81,85.81,85.41,85.81,13400.0,83.2391,83.2391,82.8511,83.2391,13400.0
2011-05-24 10:50:00,85.8,85.9,85.6,85.65,16800.0,83.2294,83.3264,83.0354,83.0839,16800.0
2011-05-24 11:00:00,85.62,85.87,85.58,85.74,12500.0,83.0548,83.2973,83.016,83.1712,12500.0
2011-05-24 11:10:00,85.75,86.19,85.65,86.05,18500.0,83.1809,83.6077,83.0839,83.4719,18500.0
2011-05-24 11:20:00,86.09,86.09,85.85,86.08,8100.0,83.5107,83.5107,83.2779,83.501,8100.0
2011-05-24 11:30:00,86.05,86.26,85.96,86.09,15400.0,83.4719,83.6756,83.3846,83.5107,15400.0
2011-05-24 11:40:00,85.95,86.19,85.89,86.19,8200.0,83.3749,83.6077,83.3167,83.6077,8200.0
2011-05-24 11:50:00,86.24,86.28,85.96,86.19,8400.0,83.6562,83.695,83.3846,83.6077,8400.0
2011-05-24 12:00:00,86.21,86.29,86.05,86.07,9400.0,83.6271,83.7047,83.4719,83.4913,9400.0
2011-05-24 12:10:00,86.07,86.07,85.91,85.99,11300.0,83.4913,83.4913,83.3361,83.4137,11300.0
2011-05-24 12:20:00,85.88,86.1,85.83,86.01,9100.0,83.307,83.5204,83.2585,83.4331,9100.0
2011-05-24 12:30:00,86.0,86.13,85.95,85.95,7700.0,83.4234,83.5495,83.3749,83.3749,7700.0
2011-05-24 12:40:00,85.98,86.08,85.89,85.93,3200.0,83.404,83.501,83.3167,83.3555,3200.0
2011-05-24 12:50:00,85.9,86.05,85.89,85.96,14600.0,83.3264,83.4719,83.3167,83.3846,14600.0
2011-05-24 13:00:00,85.94,86.1,85.94,85.99,4600.0,83.3652,83.5204,83.3652,83.4137,4600.0
2011-05-24 13:10:00,85.97,86.03,85.88,85.98,5700.0,83.3943,83.4525,83.307,83.404,5700.0
2011-05-24 13:20:00,85.96,86.16,85.85,86.16,4300.0,83.3846,83.5786,83.2779,83.5786,4300.0
2011-05-24 13:30:00,86.07,86.1,85.9,86.1,12000.0,83.4913,83.5204,83.3264,83.5204,12000.0
2011-05-24 13:40:00,86.01,86.06,85.87,85.93,6700.0,83.4331,83.4816,83.2973,83.3555,6700.0
2011-05-24 13:50:00,86.0,86.06,85.94,86.03,2500.0,83.4234,83.4816,83.3652,83.4525,2500.0
2011-05-24 14:00:00,86.05,86.13,85.99,86.12,4100.0,83.4719,83.5495,83.4137,83.5398,4100.0
2011-05-24 14:10:00,86.12,86.14,85.88,86.09,5100.0,83.5398,83.5592,83.307,83.5107,5100.0
2011-05-24 14:20:00,86.09,86.14,85.95,86.0,4800.0,83.5107,83.5592,83.3749,83.4234,4800.0
2011-05-24 14:30:00,86.08,86.21,86.05,86.17,7700.0,83.501,83.6271,83.4719,83.5883,7700.0
2011-05-24 14:40:00,86.18,86.41,86.17,86.34,18900.0,83.598,83.8211,83.5883,83.7532,18900.0
2011-05-24 14:50:00,86.33,86.34,86.16,86.26,11000.0,83.7435,83.7532,83.5786,83.6756,11000.0
2011-05-24 15:00:00,86.23,86.26,86.13,86.23,6700.0,83.6465,83.6756,83.5495,83.6465,6700.0
2011-05-24 15:10:00,86.22,86.43,86.16,86.38,4300.0,83.6368,83.8405,83.5786,83.792,4300.0
2011-05-24 15:20:00,86.35,86.54,86.35,86.4,5900.0,83.7629,83.9472,83.7629,83.8114,5900.0
2011-05-24 15:30:00,86.36,86.41,86.23,86.23,6900.0,83.7726,83.8211,83.6465,83.6465,6900.0
2011-05-24 15:40:00,86.22,86.36,85.97,85.97,9600.0,83.6368,83.7726,83.3943,83.3943,9600.0
2011-05-24 15:50:00,85.97,86.11,85.72,85.92,13500.0,83.3943,83.5301,83.1518,83.3458,13500.0
2011-05-25 09:30:00,85.34,85.6,85.03,85.58,15200.0,82.7832,83.0354,82.4824,83.016,15200.0
2011-05-25 09:40:00,85.58,85.9,85.16,85.71,19600.0,83.016,83.3264,82.6085,83.1421,19600.0
2011-05-25 09:50:00,85.6,85.81,85.51,85.63,9700.0,83.0354,83.2391,82.9481,83.0645,9700.0
2011-05-25 10:00:00,85.58,85.63,85.19,85.22,11300.0,83.016,83.0645,82.6376,82.6668,11300.0
2011-05-25 10:10:00,85.26,85.28,84.76,84.96,20600.0,82.7056,82.725,82.2205,82.4145,20600.0
2011-05-25 10:20:00,84.96,85.12,84.85,84.99,14500.0,82.4145,82.5697,82.3078,82.4436,14500.0
2011-05-25 10:30:00,85.06,85.41,84.8,85.21,12600.0,82.5115,82.8511,82.2593,82.6571,12600.0
2011-05-25 10:40:00,85.22,85.23,84.79,84.79,6300.0,82.6668,82.6765,82.2496,82.2496,6300.0
2011-05-25 10:50:00,84.75,85.04,84.52,84.72,20100.0,82.2108,82.4921,81.9877,82.1817,20100.0
2011-05-25 11:00:00,84.74,84.95,84.68,84.85,9800.0,82.2011,82.4048,82.1429,82.3078,9800.0
2011-05-25 11:10:00,84.83,84.99,84.82,84.88,11600.0,82.2884,82.4436,82.2787,82.3369,11600.0
2011-05-25 11:20:00,84.92,85.47,84.92,85.17,6100.0,82.3757,82.9093,82.3757,82.6182,6100.0
2011-05-25 11:30:00,85.2,85.44,85.2,85.34,5200.0,82.6474,82.8802,82.6474,82.7832,5200.0
2011-05-25 11:40:00,85.33,85.96,85.29,85.8,18300.0,82.7735,83.3846,82.7347,83.2294,18300.0
2011-05-25 11:50:00,85.73,86.26,85.66,86.26,7600.0,83.1615,83.6756,83.0936,83.6756,7600.0
2011-05-25 12:00:00,86.31,86.44,86.09,86.24,8600.0,83.7241,83.8502,83.5107,83.6562,8600.0
2011-05-25 12:10:00,86.31,86.34,86.08,86.3,5500.0,83.7241,83.7532,83.501,83.7144,5500.0
2011-05-25 12:20:00,86.36,86.38,86.15,86.22,3100.0,83.7726,83.792,83.5689,83.6368,3100.0
2011-05-25 12:30:00,86.23,86.37,86.22,86.36,1300.0,83.6465,83.7823,83.6368,83.7726,1300.0
2011-05-25 12:40:00,86.32,86.38,86.21,86.38,4700.0,83.7338,83.792,83.6271,83.792,4700.0
2011-05-25 12:50:00,86.37,86.63,86.31,86.62,5000.0,83.7823,84.0345,83.7241,84.0248,5000.0
2011-05-25 13:00:00,86.57,86.57,86.42,86.42,500.0,83.9763,83.9763,83.8308,83.8308,500.0
2011-05-25 13:10:00,86.49,86.55,86.4,86.55,1500.0,83.8987,83.9569,83.8114,83.9569,1500.0
2011-05-25 13:20:00,86.53,86.53,86.2,86.2,3200.0,83.9375,83.9375,83.6174,83.6174,3200.0
2011-05-25 13:30:00,86.16,86.48,86.16,86.47,5400.0,83.5786,83.889,83.5786,83.8793,5400.0
2011-05-25 13:40:00,86.48,86.64,86.43,86.59,8500.0,83.889,84.0442,83.8405,83.9957,8500.0
2011-05-25 13:50:00,86.57,86.57,86.51,86.52,1200.0,83.9763,83.9763,83.9181,83.9278,1200.0
2011-05-25 14:00:00,86.58,86.73,86.51,86.54,4000.0,83.986,84.1315,83.9181,83.9472,4000.0
2011-05-25 14:10:00,86.6,86.71,86.6,86.71,600.0,84.0054,84.1121,84.0054,84.1121,600.0
2011-05-25 14:20:00,86.62,86.78,86.61,86.78,2000.0,84.0248,84.18,84.0151,84.18,2000.0
2011-05-25 14:30:00,86.78,86.91,86.58,86.68,4700.0,84.18,84.3061,83.986,84.083,4700.0
2011-05-25 14:40:00,86.64,86.69,86.52,86.52,2000.0,84.0442,84.0927,83.9278,83.9278,2000.0
2011-05-25 14:50:00,86.56,86.7,86.56,86.64,1200.0,83.9666,84.1024,83.9666,84.0442,1200.0
2011-05-25 15:00:00,86.7,87.18,86.7,87.04,8200.0,84.1024,84.568,84.1024,84.4322,8200.0
2011-05-25 15:10:00,87.0,87.11,87.0,87.02,7500.0,84.3934,84.5001,84.3934,84.4128,7500.0
2011-05-25 15:20:00,87.01,87.11,86.99,87.11,8900.0,84.4031,84.5001,84.3837,84.5001,8900.0
2011-05-25 15:30:00,87.11,87.19,87.01,87.06,8500.0,84.5001,84.5777,84.4031,84.4516,8500.0
2011-05-25 15:40:00,87.09,87.11,86.66,86.84,47100.0,84.4807,84.5001,84.0636,84.2382,47100.0
2011-05-25 15:50:00,86.86,87.06,86.74,87.01,29100.0,84.2576,84.4516,84.1412,84.4031,29100.0
2011-05-26 09:30:00,87.11,87.54,87.0,87.4,11400.0,84.5001,84.9172,84.3934,84.7814,11400.0
2011-05-26 09:40:00,87.35,87.35,86.54,86.58,17000.0,84.7329,84.7329,83.9472,83.986,17000.0
2011-05-26 09:50:00,86.66,86.88,86.25,86.43,22200.0,84.0636,84.277,83.6659,83.8405,22200.0
2011-05-26 10:00:00,86.46,86.75,86.35,86.55,7900.0,83.8696,84.1509,83.7629,83.9569,7900.0
2011-05-26 10:10:00,86.61,86.84,86.46,86.74,15600.0,84.0151,84.2382,83.8696,84.1412,15600.0
2011-05-26 10:20:00,86.74,86.95,86.52,86.52,7300.0,84.1412,84.3449,83.9278,83.9278,7300.0
2011-05-26 10:30:00,86.52,86.71,86.46,86.66,12900.0,83.9278,84.1121,83.8696,84.0636,12900.0
2011-05-26 10:40:00,86.65,86.76,86.51,86.65,4900.0,84.0539,84.1606,83.9181,84.0539,4900.0
2011-05-26 10:50:00,86.65,86.68,86.42,86.6,9900.0,84.0539,84.083,83.8308,84.0054,9900.0
2011-05-26 11:00:00,86.62,86.73,86.44,86.72,9600.0,84.0248,84.1315,83.8502,84.1218,9600.0
2011-05-26 11:10:00,86.75,86.83,86.55,86.75,7700.0,84.1509,84.2285,83.9569,84.1509,7700.0
2011-05-26 11:20:00,86.75,86.8,86.57,86.74,4700.0,84.1509,84.1994,83.9763,84.1412,4700.0
2011-05-26 11:30:00,86.75,86.8,86.37,86.39,6700.0,84.1509,84.1994,83.7823,83.8017,6700.0
2011-05-26 11:40:00,86.37,86.66,86.37,86.61,4600.0,83.7823,84.0636,83.7823,84.0151,4600.0
2011-05-26 11:50:00,86.58,86.84,86.51,86.69,7600.0,83.986,84.2382,83.9181,84.0927,7600.0
2011-05-26 12:00:00,86.64,86.7,86.56,86.59,6100.0,84.0442,84.1024,83.9666,83.9957,6100.0
2011-05-26 12:10:00,86.52,86.75,86.52,86.6,5800.0,83.9278,84.1509,83.9278,84.0054,5800.0
2011-05-26 12:20:00,86.59,86.72,86.59,86.67,3100.0,83.9957,84.1218,83.9957,84.0733,3100.0
2011-05-26 12:30:00,86.73,86.77,86.63,86.67,3700.0,84.1315,84.1703,84.0345,84.0733,3700.0
2011-05-26 12:40:00,86.69,86.85,86.64,86.8,8700.0,84.0927,84.2479,84.0442,84.1994,8700.0
2011-05-26 12:50:00,86.8,86.98,86.66,86.66,15400.0,84.1994,84.374,84.0636,84.0636,15400.0
2011-05-26 13:00:00,86.69,86.85,86.59,86.59,2900.0,84.0927,84.2479,83.9957,83.9957,2900.0
2011-05-26 13:10:00,86.57,86.86,86.45,86.86,7100.0,83.9763,84.2576,83.8599,84.2576,7100.0
2011-05-26 13:20:00,86.81,87.04,86.81,87.04,6900.0,84.2091,84.4322,84.2091,84.4322,6900.0
2011-05-26 13:30:00,87.0,87.11,87.0,87.11,3700.0,84.3934,84.5001,84.3934,84.5001,3700.0
2011-05-26 13:40:00,87.11,87.18,87.05,87.09,2700.0,84.5001,84.568,84.4419,84.4807,2700.0
2011-05-26 13:50:00,87.09,87.13,86.99,86.99,4300.0,84.4807,84.5195,84.3837,84.3837,4300.0
2011-05-26 14:00:00,87.05,87.15,87.0,87.01,3400.0,84.4419,84.5389,84.3934,84.4031,3400.0
2011-05-26 14:10:00,87.0,87.0,86.76,86.78,3500.0,84.3934,84.3934,84.1606,84.18,3500.0
2011-05-26 14:20:00,86.76,86.88,86.66,86.86,4600.0,84.1606,84.277,84.0636,84.2576,4600.0
2011-05-26 14:30:00,86.87,87.14,86.84,86.86,6900.0,84.2673,84.5292,84.2382,84.2576,6900.0
2011-05-26 14:40:00,86.86,87.0,86.83,87.0,5600.0,84.2576,84.3934,84.2285,84.3934,5600.0
2011-05-26 14:50:00,86.99,87.26,86.93,87.26,5200.0,84.3837,84.6456,84.3255,84.6456,5200.0
2011-05-26 15:00:00,87.18,87.18,87.01,87.01,6100.0,84.568,84.568,84.4031,84.4031,6100.0
2011-05-26 15:10:00,87.01,87.16,86.98,87.06,6700.0,84.4031,84.5486,84.374,84.4516,6700.0
2011-05-26 15:20:00,87.02,87.15,87.0,87.07,4900.0,84.4128,84.5389,84.3934,84.4613,4900.0
2011-05-26 15:30:00,87.01,87.07,86.98,87.03,13100.0,84.4031,84.4613,84.374,84.4225,13100.0
2011-05-26 15:40:00,87.02,87.02,86.77,86.77,17700.0,84.4128,84.4128,84.1703,84.1703,17700.0
2011-05-26 15:50:00,86.8,87.17,86.8,87.03,23600.0,84.1994,84.5583,84.1994,84.4225,23600.0
2011-05-27 09:30:00,87.0,88.47,86.65,88.22,48700.0,84.3934,85.8194,84.0539,85.5769,48700.0
2011-05-27 09:40:00,88.2,88.2,87.59,87.86,19900.0,85.5575,85.5575,84.9657,85.2277,19900.0
2011-05-27 09:50:00,87.74,88.0,87.52,87.91,4700.0,85.1112,85.3635,84.8978,85.2762,4700.0
2011-05-27 10:00:00,87.7,88.05,87.44,87.87,37400.0,85.0724,85.412,84.8202,85.2374,37400.0
2011-05-27 10:10:00,87.85,88.06,87.69,88.04,5200.0,85.218,85.4217,85.0627,85.4023,5200.0
2011-05-27 10:20:00,88.05,88.25,87.92,88.25,39500.0,85.412,85.606,85.2859,85.606,39500.0
2011-05-27 10:30:00,88.25,88.4,88.21,88.35,7600.0,85.606,85.7515,85.5672,85.703,7600.0
2011-05-27 10:40:00,88.34,88.34,87.92,87.92,4600.0,85.6933,85.6933,85.2859,85.2859,4600.0
2011-05-27 10:50:00,87.81,88.03,87.78,87.85,9900.0,85.1792,85.3926,85.1501,85.218,9900.0
2011-05-27 11:00:00,87.84,88.12,87.8,88.12,10000.0,85.2083,85.4799,85.1695,85.4799,10000.0
2011-05-27 11:10:00,87.94,88.03,87.75,87.88,15600.0,85.3053,85.3926,85.121,85.2471,15600.0
2011-05-27 11:20:00,87.77,87.9,87.74,87.86,4300.0,85.1404,85.2665,85.1112,85.2277,4300.0
2011-05-27 11:30:00,87.98,88.0,87.76,87.87,13100.0,85.3441,85.3635,85.1307,85.2374,13100.0
2011-05-27 11:40:00,87.96,88.02,87.93,87.94,4400.0,85.3247,85.3829,85.2956,85.3053,4400.0
2011-05-27 11:50:00,87.87,88.01,87.87,88.0,4400.0,85.2374,85.3732,85.2374,85.3635,4400.0
2011-05-27 12:00:00,87.99,88.0,87.82,87.86,10100.0,85.3538,85.3635,85.1889,85.2277,10100.0
2011-05-27 12:10:00,87.85,87.93,87.77,87.77,5100.0,85.218,85.2956,85.1404,85.1404,5100.0
2011-05-27 12:20:00,87.78,87.86,87.73,87.85,2700.0,85.1501,85.2277,85.1015,85.218,2700.0
2011-05-27 12:30:00,87.81,87.94,87.81,87.93,3100.0,85.1792,85.3053,85.1792,85.2956,3100.0
2011-05-27 12:40:00,87.97,88.02,87.86,87.86,12100.0,85.3344,85.3829,85.2277,85.2277,12100.0
2011-05-27 12:50:00,87.9,87.95,87.83,87.9,2900.0,85.2665,85.315,85.1986,85.2665,2900.0
2011-05-27 13:00:00,87.83,87.92,87.75,87.91,7700.0,85.1986,85.2859,85.121,85.2762,7700.0
2011-05-27 13:10:00,87.76,87.78,87.75,87.77,2300.0,85.1307,85.1501,85.121,85.1404,2300.0
2011-05-27 13:20:00,87.75,87.77,87.7,87.71,3400.0,85.121,85.1404,85.0724,85.0821,3400.0
2011-05-27 13:30:00,87.72,87.74,87.7,87.72,4200.0,85.0918,85.1112,85.0724,85.0918,4200.0
2011-05-27 13:40:00,87.78,87.79,87.72,87.75,1900.0,85.1501,85.1598,85.0918,85.121,1900.0
2011-05-27 13:50:00,87.77,87.78,87.72,87.76,2900.0,85.1404,85.1501,85.0918,85.1307,2900.0
2011-05-27 14:00:00,87.76,87.8,87.75,87.77,5300.0,85.1307,85.1695,85.121,85.1404,5300.0
2011-05-27 14:10:00,87.79,88.05,87.78,87.96,116100.0,85.1598,85.412,85.1501,85.3247,116100.0
2011-05-27 14:20:00,87.96,88.04,87.86,88.01,8200.0,85.3247,85.4023,85.2277,85.3732,8200.0
2011-05-27 14:30:00,88.02,88.17,88.02,88.1,73200.0,85.3829,85.5284,85.3829,85.4605,73200.0
2011-05-27 14:40:00,88.16,88.37,88.11,88.3,41100.0,85.5187,85.7224,85.4702,85.6545,41100.0
2011-05-27 14:50:00,88.2,88.28,87.97,88.03,6000.0,85.5575,85.6351,85.3344,85.3926,6000.0
2011-05-27 15:00:00,88.01,88.01,87.8,87.9,4900.0,85.3732,85.3732,85.1695,85.2665,4900.0
2011-05-27 15:10:00,87.88,87.9,87.85,87.9,5100.0,85.2471,85.2665,85.218,85.2665,5100.0
2011-05-27 15:20:00,87.9,88.08,87.85,88.08,16000.0,85.2665,85.4411,85.218,85.4411,16000.0
2011-05-27 15:30:00,88.05,88.09,87.96,88.03,7000.0,85.412,85.4508,85.3247,85.3926,7000.0
2011-05-27 15:40:00,88.01,88.03,87.89,87.98,8700.0,85.3732,85.3926,85.2568,85.3441,8700.0
2011-05-27 15:50:00,87.99,88.1,87.87,88.02,11100.0,85.3538,85.4605,85.2374,85.3829,11100.0
2011-05-31 09:30:00,89.15,90.0,88.85,89.33,40600.0,86.479,87.3035,86.188,86.6536,40600.0
2011-05-31 09:40:00,89.3,89.3,88.4,88.71,30200.0,86.6245,86.6245,85.7515,86.0522,30200.0
2011-05-31 09:50:00,88.72,88.78,88.1,88.1,28600.0,86.0619,86.1201,85.4605,85.4605,28600.0
2011-05-31 10:00:00,88.03,88.03,87.43,87.78,31200.0,85.3926,85.3926,84.8105,85.1501,31200.0
2011-05-31 10:10:00,87.84,87.87,87.28,87.62,15000.0,85.2083,85.2374,84.665,84.9948,15000.0
2011-05-31 10:20:00,87.62,87.7,86.73,87.12,29400.0,84.9948,85.0724,84.1315,84.5098,29400.0
2011-05-31 10:30:00,87.2,87.33,86.99,87.1,29800.0,84.5874,84.7135,84.3837,84.4904,29800.0
2011-05-31 10:40:00,87.15,87.15,86.88,86.98,11800.0,84.5389,84.5389,84.277,84.374,11800.0
2011-05-31 10:50:00,86.98,86.98,86.5,86.61,21400.0,84.374,84.374,83.9084,84.0151,21400.0
2011-05-31 11:00:00,86.61,86.7,86.26,86.47,38300.0,84.0151,84.1024,83.6756,83.8793,38300.0
2011-05-31 11:10:00,86.47,86.5,86.0,86.0,28400.0,83.8793,83.9084,83.4234,83.4234,28400.0
2011-05-31 11:20:00,86.0,86.44,85.99,86.44,17600.0,83.4234,83.8502,83.4137,83.8502,17600.0
2011-05-31 11:30:00,86.44,86.71,86.44,86.55,15000.0,83.8502,84.1121,83.8502,83.9569,15000.0
2011-05-31 11:40:00,86.56,87.1,86.56,87.06,6800.0,83.9666,84.4904,83.9666,84.4516,6800.0
2011-05-31 11:50:00,87.08,87.29,87.01,87.11,10200.0,84.471,84.6747,84.4031,84.5001,10200.0
2011-05-31 12:00:00,86.97,87.09,86.82,87.07,10900.0,84.3643,84.4807,84.2188,84.4613,10900.0
2011-05-31 12:10:00,87.05,87.05,86.7,86.7,3800.0,84.4419,84.4419,84.1024,84.1024,3800.0
2011-05-31 12:20:00,86.79,86.89,86.76,86.81,6300.0,84.1897,84.2867,84.1606,84.2091,6300.0
2011-05-31 12:30:00,86.8,86.8,86.52,86.63,10000.0,84.1994,84.1994,83.9278,84.0345,10000.0
2011-05-31 12:40:00,86.57,86.71,86.57,86.62,4300.0,83.9763,84.1121,83.9763,84.0248,4300.0
2011-05-31 12:50:00,86.52,86.68,86.52,86.54,3400.0,83.9278,84.083,83.9278,83.9472,3400.0
2011-05-31 13:00:00,86.55,86.71,86.54,86.71,4300.0,83.9569,84.1121,83.9472,84.1121,4300.0
2011-05-31 13:10:00,86.71,86.78,86.67,86.78,4000.0,84.1121,84.18,84.0733,84.18,4000.0
2011-05-31 13:20:00,86.83,86.93,86.66,86.67,15600.0,84.2285,84.3255,84.0636,84.0733,15600.0
2011-05-31 13:30:00,86.64,86.78,86.64,86.73,4300.0,84.0442,84.18,84.0442,84.1315,4300.0
2011-05-31 13:40:00,86.69,86.78,86.67,86.7,4500.0,84.0927,84.18,84.0733,84.1024,4500.0
2011-05-31 13:50:00,86.66,86.89,86.65,86.8,5600.0,84.0636,84.2867,84.0539,84.1994,5600.0
2011-05-31 14:00:00,86.81,86.96,86.69,86.96,7700.0,84.2091,84.3546,84.0927,84.3546,7700.0
2011-05-31 14:10:00,87.04,87.35,87.04,87.35,12600.0,84.4322,84.7329,84.4322,84.7329,12600.0
2011-05-31 14:20:00,87.3,87.39,87.25,87.28,11200.0,84.6844,84.7717,84.6359,84.665,11200.0
2011-05-31 14:30:00,87.3,87.36,87.2,87.34,5000.0,84.6844,84.7426,84.5874,84.7232,5000.0
2011-05-31 14:40:00,87.31,87.5,87.28,87.28,9300.0,84.6941,84.8784,84.665,84.665,9300.0
2011-05-31 14:50:00,87.19,87.62,87.18,87.46,13300.0,84.5777,84.9948,84.568,84.8396,13300.0
2011-05-31 15:00:00,87.45,87.5,87.38,87.46,10000.0,84.8299,84.8784,84.762,84.8396,10000.0
2011-05-31 15:10:00,87.5,87.59,87.4,87.59,10500.0,84.8784,84.9657,84.7814,84.9657,10500.0
2011-05-31 15:20:00,87.58,87.77,87.47,87.77,18700.0,84.956,85.1404,84.8493,85.1404,18700.0
2011-05-31 15:30:00,87.76,87.93,87.69,87.82,14900.0,85.1307,85.2956,85.0627,85.1889,14900.0
2011-05-31 15:40:00,87.78,87.95,87.73,87.75,17500.0,85.1501,85.315,85.1015,85.121,17500.0
2011-05-31 15:50:00,87.76,88.36,87.76,88.11,102200.0,85.1307,85.7127,85.1307,85.4702,102200.0
2011-06-01 09:30:00,88.46,89.06,88.25,89.06,67900.0,85.8097,86.3917,85.606,86.3917,67900.0
2011-06-01 09:40:00,89.04,89.81,89.03,89.33,45700.0,86.3723,87.1192,86.3626,86.6536,45700.0
2011-06-01 09:50:00,89.38,89.57,89.16,89.36,48900.0,86.7021,86.8864,86.4887,86.6827,48900.0
2011-06-01 10:00:00,89.31,89.41,88.98,89.26,55000.0,86.6342,86.7312,86.3141,86.5857,55000.0
2011-06-01 10:10:00,89.3,89.4,88.94,89.25,38300.0,86.6245,86.7215,86.2753,86.576,38300.0
2011-06-01 10:20:00,89.28,89.29,89.06,89.23,27900.0,86.6051,86.6148,86.3917,86.5566,27900.0
2011-06-01 10:30:00,89.16,89.26,89.06,89.14,16300.0,86.4887,86.5857,86.3917,86.4693,16300.0
2011-06-01 10:40:00,89.08,89.28,89.0,89.12,34900.0,86.4111,86.6051,86.3335,86.4499,34900.0
2011-06-01 10:50:00,89.04,89.29,89.0,89.19,21400.0,86.3723,86.6148,86.3335,86.5178,21400.0
2011-06-01 11:00:00,89.16,89.33,89.13,89.23,47500.0,86.4887,86.6536,86.4596,86.5566,47500.0
2011-06-01 11:10:00,89.29,92.25,89.27,91.69,176900.0,86.6148,89.4861,86.5954,88.9429,176900.0
2011-06-01 11:20:00,91.63,92.24,91.07,91.08,68900.0,88.8847,89.4764,88.3415,88.3512,68900.0
2011-06-01 11:30:00,91.06,91.29,90.45,90.48,32900.0,88.3318,88.5549,87.7401,87.7692,32900.0
2011-06-01 11:40:00,90.5,90.77,90.39,90.61,37100.0,87.7886,88.0505,87.6819,87.8953,37100.0
2011-06-01 11:50:00,90.67,90.67,90.08,90.48,27400.0,87.9535,87.9535,87.3811,87.7692,27400.0
2011-06-01 12:00:00,90.44,90.5,89.89,90.02,48900.0,87.7304,87.7886,87.1968,87.3229,48900.0
2011-06-01 12:10:00,90.02,90.3,90.02,90.25,13500.0,87.3229,87.5946,87.3229,87.546,13500.0
2011-06-01 12:20:00,90.26,90.35,90.16,90.2,39300.0,87.5557,87.6431,87.4587,87.4975,39300.0
2011-06-01 12:30:00,90.24,90.34,90.08,90.15,41400.0,87.5363,87.6334,87.3811,87.449,41400.0
2011-06-01 12:40:00,90.19,90.24,89.85,90.0,20500.0,87.4878,87.5363,87.158,87.3035,20500.0
2011-06-01 12:50:00,89.96,90.04,89.81,89.98,6100.0,87.2647,87.3423,87.1192,87.2841,6100.0
2011-06-01 13:00:00,90.0,90.22,89.93,90.14,11200.0,87.3035,87.5169,87.2356,87.4393,11200.0
2011-06-01 13:10:00,90.14,90.25,89.42,89.5,21100.0,87.4393,87.546,86.7409,86.8185,21100.0
2011-06-01 13:20:00,89.55,89.6,88.56,88.73,23600.0,86.867,86.9155,85.9067,86.0716,23600.0
2011-06-01 13:30:00,88.73,88.9,88.55,88.88,16800.0,86.0716,86.2365,85.897,86.2171,16800.0
2011-06-01 13:40:00,88.82,89.43,88.78,89.2,17500.0,86.1589,86.7506,86.1201,86.5275,17500.0
2011-06-01 13:50:00,89.06,89.28,89.06,89.2,7600.0,86.3917,86.6051,86.3917,86.5275,7600.0
2011-06-01 14:00:00,89.2,89.38,89.05,89.2,14900.0,86.5275,86.7021,86.382,86.5275,14900.0
2011-06-01 14:10:00,89.21,89.21,88.83,89.08,22100.0,86.5372,86.5372,86.1686,86.4111,22100.0
2011-06-01 14:20:00,89.01,89.14,88.6,88.63,8400.0,86.3432,86.4693,85.9455,85.9746,8400.0
2011-06-01 14:30:00,88.55,88.55,88.08,88.37,19600.0,85.897,85.897,85.4411,85.7224,19600.0
2011-06-01 14:40:00,88.39,88.56,88.02,88.28,11800.0,85.7418,85.9067,85.3829,85.6351,11800.0
2011-06-01 14:50:00,88.29,88.67,88.24,88.5,7200.0,85.6448,86.0134,85.5963,85.8485,7200.0
2011-06-01 15:00:00,88.49,88.87,88.49,88.8,9700.0,85.8388,86.2074,85.8388,86.1395,9700.0
2011-06-01 15:10:00,88.76,88.8,88.05,88.12,18500.0,86.1007,86.1395,85.412,85.4799,18500.0
2011-06-01 15:20:00,88.21,88.41,88.08,88.3,13400.0,85.5672,85.7612,85.4411,85.6545,13400.0
2011-06-01 15:30:00,88.36,88.36,88.11,88.13,18200.0,85.7127,85.7127,85.4702,85.4896,18200.0
2011-06-01 15:40:00,88.16,88.17,87.83,88.04,39200.0,85.5187,85.5284,85.1986,85.4023,39200.0
2011-06-01 15:50:00,88.07,88.25,87.91,87.95,46700.0,85.4314,85.606,85.2762,85.315,46700.0
2011-06-02 09:30:00,87.63,88.88,87.63,88.36,60500.0,85.0045,86.2171,85.0045,85.7127,60500.0
2011-06-02 09:40:00,88.29,88.42,87.71,87.98,40500.0,85.6448,85.7709,85.0821,85.3441,40500.0
2011-06-02 09:50:00,88.04,89.46,88.03,89.16,52200.0,85.4023,86.7797,85.3926,86.4887,52200.0
2011-06-02 10:00:00,89.23,89.47,88.44,88.5,27600.0,86.5566,86.7894,85.7903,85.8485,27600.0
2011-06-02 10:10:00,88.38,88.63,88.19,88.23,16800.0,85.7321,85.9746,85.5478,85.5866,16800.0
2011-06-02 10:20:00,88.14,88.59,88.06,88.59,8600.0,85.4993,85.9358,85.4217,85.9358,8600.0
2011-06-02 10:30:00,88.81,89.11,88.59,89.05,9600.0,86.1492,86.4402,85.9358,86.382,9600.0
2011-06-02 10:40:00,89.01,89.09,88.45,88.63,13100.0,86.3432,86.4208,85.8,85.9746,13100.0
2011-06-02 10:50:00,88.63,88.71,88.21,88.27,19400.0,85.9746,86.0522,85.5672,85.6254,19400.0
2011-06-02 11:00:00,88.27,88.47,88.09,88.09,2100.0,85.6254,85.8194,85.4508,85.4508,2100.0
2011-06-02 11:10:00,88.11,88.25,87.8,88.09,22300.0,85.4702,85.606,85.1695,85.4508,22300.0
2011-06-02 11:20:00,88.03,88.15,87.59,87.65,7200.0,85.3926,85.509,84.9657,85.0239,7200.0
2011-06-02 11:30:00,87.61,87.95,87.23,87.65,27200.0,84.9851,85.315,84.6165,85.0239,27200.0
2011-06-02 11:40:00,87.62,87.94,87.53,87.94,8400.0,84.9948,85.3053,84.9075,85.3053,8400.0
2011-06-02 11:50:00,87.93,88.21,87.78,88.0,19600.0,85.2956,85.5672,85.1501,85.3635,19600.0
2011-06-02 12:00:00,88.0,88.03,87.86,87.94,6300.0,85.3635,85.3926,85.2277,85.3053,6300.0
2011-06-02 12:10:00,87.93,88.08,87.93,88.07,4000.0,85.2956,85.4411,85.2956,85.4314,4000.0
2011-06-02 12:20:00,87.98,88.02,87.63,87.77,8900.0,85.3441,85.3829,85.0045,85.1404,8900.0
2011-06-02 12:30:00,87.67,87.67,87.51,87.57,2800.0,85.0433,85.0433,84.8881,84.9463,2800.0
2011-06-02 12:40:00,87.58,87.93,87.58,87.85,10000.0,84.956,85.2956,84.956,85.218,10000.0
2011-06-02 12:50:00,87.86,88.25,87.86,88.18,7700.0,85.2277,85.606,85.2277,85.5381,7700.0
2011-06-02 13:00:00,88.19,88.5,88.19,88.24,5800.0,85.5478,85.8485,85.5478,85.5963,5800.0
2011-06-02 13:10:00,88.32,88.34,87.91,87.98,62100.0,85.6739,85.6933,85.2762,85.3441,62100.0
2011-06-02 13:20:00,87.98,88.47,87.95,88.42,9700.0,85.3441,85.8194,85.315,85.7709,9700.0
2011-06-02 13:30:00,88.35,88.35,88.1,88.17,2500.0,85.703,85.703,85.4605,85.5284,2500.0
2011-06-02 13:40:00,88.18,88.25,88.14,88.2,2100.0,85.5381,85.606,85.4993,85.5575,2100.0
2011-06-02 13:50:00,88.2,88.73,88.2,88.53,14200.0,85.5575,86.0716,85.5575,85.8776,14200.0
2011-06-02 14:00:00,88.48,88.59,88.45,88.46,2000.0,85.8291,85.9358,85.8,85.8097,2000.0
2011-06-02 14:10:00,88.49,88.86,88.41,88.58,6100.0,85.8388,86.1977,85.7612,85.9261,6100.0
2011-06-02 14:20:00,88.53,88.7,88.49,88.66,1700.0,85.8776,86.0425,85.8388,86.0037,1700.0
2011-06-02 14:30:00,88.59,89.09,88.58,88.75,6200.0,85.9358,86.4208,85.9261,86.091,6200.0
2011-06-02 14:40:00,88.88,89.26,88.88,89.26,4800.0,86.2171,86.5857,86.2171,86.5857,4800.0
2011-06-02 14:50:00,89.35,89.48,89.28,89.48,7400.0,86.673,86.7991,86.6051,86.7991,7400.0
2011-06-02 15:00:00,89.39,89.59,89.36,89.48,8300.0,86.7118,86.9058,86.6827,86.7991,8300.0
2011-06-02 15:10:00,89.41,89.49,89.28,89.31,10800.0,86.7312,86.8088,86.6051,86.6342,10800.0
2011-06-02 15:20:00,89.3,89.56,89.3,89.56,12900.0,86.6245,86.8767,86.6245,86.8767,12900.0
2011-06-02 15:30:00,89.57,89.72,89.51,89.65,15700.0,86.8864,87.0319,86.8282,86.964,15700.0
2011-06-02 15:40:00,89.71,89.76,89.6,89.74,23500.0,87.0222,87.0707,86.9155,87.0513,23500.0
2011-06-02 15:50:00,89.73,89.81,89.65,89.67,44400.0,87.0416,87.1192,86.964,86.9834,44400.0
2011-06-03 09:30:00,88.48,89.48,87.72,89.06,35100.0,85.8291,86.7991,85.0918,86.3917,35100.0
2011-06-03 09:40:00,89.06,89.51,88.85,89.34,26200.0,86.3917,86.8282,86.188,86.6633,26200.0
2011-06-03 09:50:00,89.49,91.37,89.34,90.43,62900.0,86.8088,88.6325,86.6633,87.7207,62900.0
2011-06-03 10:00:00,90.42,91.26,90.31,90.98,36800.0,87.711,88.5258,87.6043,88.2542,36800.0
2011-06-03 10:10:00,91.06,91.18,90.55,90.9,37800.0,88.3318,88.4482,87.8371,88.1766,37800.0
2011-06-03 10:20:00,90.9,91.99,90.89,91.45,60500.0,88.1766,89.2339,88.1669,88.7101,60500.0
2011-06-03 10:30:00,91.48,92.25,91.0,91.24,66900.0,88.7392,89.4861,88.2736,88.5064,66900.0
2011-06-03 10:40:00,91.24,91.4,91.0,91.23,26800.0,88.5064,88.6616,88.2736,88.4967,26800.0
2011-06-03 10:50:00,91.15,91.66,90.77,91.59,14500.0,88.4191,88.9138,88.0505,88.8459,14500.0
2011-06-03 11:00:00,91.59,91.69,91.42,91.63,19900.0,88.8459,88.9429,88.681,88.8847,19900.0
2011-06-03 11:10:00,91.63,91.75,90.5,90.7,27200.0,88.8847,89.0011,87.7886,87.9826,27200.0
2011-06-03 11:20:00,90.82,90.92,90.4,90.51,25400.0,88.099,88.196,87.6916,87.7983,25400.0
2011-06-03 11:30:00,90.52,90.69,90.29,90.36,16700.0,87.808,87.9729,87.5849,87.6528,16700.0
2011-06-03 11:40:00,90.52,90.72,90.21,90.64,10800.0,87.808,88.002,87.5072,87.9244,10800.0
2011-06-03 11:50:00,90.7,90.75,90.35,90.53,19100.0,87.9826,88.0311,87.6431,87.8177,19100.0
2011-06-03 12:00:00,90.56,90.69,90.48,90.48,5400.0,87.8468,87.9729,87.7692,87.7692,5400.0
2011-06-03 12:10:00,90.45,90.69,90.45,90.69,5000.0,87.7401,87.9729,87.7401,87.9729,5000.0
2011-06-03 12:20:00,90.72,90.85,90.51,90.51,4500.0,88.002,88.1281,87.7983,87.7983,4500.0
2011-06-03 12:30:00,90.51,90.95,90.45,90.95,7200.0,87.7983,88.2251,87.7401,88.2251,7200.0
2011-06-03 12:40:00,90.98,91.02,90.75,90.97,9100.0,88.2542,88.293,88.0311,88.2445,9100.0
2011-06-03 12:50:00,91.02,91.03,90.75,90.85,12700.0,88.293,88.3027,88.0311,88.1281,12700.0
2011-06-03 13:00:00,90.84,90.86,90.6,90.68,8300.0,88.1184,88.1378,87.8856,87.9632,8300.0
2011-06-03 13:10:00,90.62,90.79,90.6,90.77,11400.0,87.905,88.0699,87.8856,88.0505,11400.0
2011-06-03 13:20:00,90.74,90.77,90.71,90.75,6600.0,88.0214,88.0505,87.9923,88.0311,6600.0
2011-06-03 13:30:00,90.71,90.8,90.35,90.65,47300.0,87.9923,88.0796,87.6431,87.9341,47300.0
2011-06-03 13:40:00,90.71,90.81,90.53,90.77,8200.0,87.9923,88.0893,87.8177,88.0505,8200.0
2011-06-03 13:50:00,90.79,90.8,90.5,90.55,14300.0,88.0699,88.0796,87.7886,87.8371,14300.0
2011-06-03 14:00:00,90.51,90.55,90.43,90.5,13100.0,87.7983,87.8371,87.7207,87.7886,13100.0
2011-06-03 14:10:00,90.51,90.58,90.44,90.53,10100.0,87.7983,87.8662,87.7304,87.8177,10100.0
2011-06-03 14:20:00,90.53,90.67,90.48,90.63,10000.0,87.8177,87.9535,87.7692,87.9147,10000.0
2011-06-03 14:30:00,90.63,90.63,90.5,90.51,7800.0,87.9147,87.9147,87.7886,87.7983,7800.0
2011-06-03 14:40:00,90.5,90.54,90.49,90.54,15600.0,87.7886,87.8274,87.7789,87.8274,15600.0
2011-06-03 14:50:00,90.57,90.57,90.11,90.21,24900.0,87.8565,87.8565,87.4102,87.5072,24900.0
2011-06-03 15:00:00,90.21,90.21,89.0,89.02,29200.0,87.5072,87.5072,86.3335,86.3529,29200.0
2011-06-03 15:10:00,89.02,89.11,88.84,88.86,11900.0,86.3529,86.4402,86.1783,86.1977,11900.0
2011-06-03 15:20:00,88.86,89.19,88.7,89.03,12200.0,86.1977,86.5178,86.0425,86.3626,12200.0
2011-06-03 15:30:00,89.11,89.85,89.11,89.85,22800.0,86.4402,87.158,86.4402,87.158,22800.0
2011-06-03 15:40:00,89.84,90.07,89.52,89.77,25100.0,87.1483,87.3714,86.8379,87.0804,25100.0
2011-06-03 15:50:00,89.8,89.94,89.38,89.68,42500.0,87.1095,87.2453,86.7021,86.9931,42500.0
2011-06-06 09:30:00,89.66,90.26,89.31,89.31,84700.0,86.9737,87.5557,86.6342,86.6342,84700.0
2011-06-06 09:40:00,89.35,89.47,88.2,88.39,50800.0,86.673,86.7894,85.5575,85.7418,50800.0
2011-06-06 09:50:00,88.46,88.46,87.83,88.15,36600.0,85.8097,85.8097,85.1986,85.509,36600.0
2011-06-06 10:00:00,88.25,88.28,87.19,87.2,22500.0,85.606,85.6351,84.5777,84.5874,22500.0
2011-06-06 10:10:00,87.06,87.29,86.15,86.29,61800.0,84.4516,84.6747,83.5689,83.7047,61800.0
2011-06-06 10:20:00,86.3,86.39,85.61,86.0,62700.0,83.7144,83.8017,83.0451,83.4234,62700.0
2011-06-06 10:30:00,85.85,86.05,85.08,85.08,39500.0,83.2779,83.4719,82.5309,82.5309,39500.0
2011-06-06 10:40:00,85.21,85.28,84.45,84.51,44200.0,82.6571,82.725,81.9198,81.978,44200.0
2011-06-06 10:50:00,84.57,84.68,83.24,83.38,75200.0,82.0362,82.1429,80.7461,80.8819,75200.0
2011-06-06 11:00:00,83.39,83.89,82.91,83.5,125700.0,80.8916,81.3766,80.426,80.9983,125700.0
2011-06-06 11:10:00,83.5,83.63,82.57,82.85,70800.0,80.9983,81.1244,80.0961,80.3678,70800.0
2011-06-06 11:20:00,82.84,83.52,82.72,83.31,41800.0,80.3581,81.0177,80.2417,80.814,41800.0
2011-06-06 11:30:00,83.52,84.46,83.52,84.39,63500.0,81.0177,81.9295,81.0177,81.8616,63500.0
2011-06-06 11:40:00,84.29,84.48,83.43,83.57,52900.0,81.7646,81.9489,80.9304,81.0662,52900.0
2011-06-06 11:50:00,83.55,84.18,83.55,83.99,11200.0,81.0468,81.6579,81.0468,81.4736,11200.0
2011-06-06 12:00:00,83.86,83.91,83.37,83.84,25100.0,81.3475,81.396,80.8722,81.3281,25100.0
2011-06-06 12:10:00,83.77,84.01,83.54,83.72,13700.0,81.2602,81.493,81.0371,81.2117,13700.0
2011-06-06 12:20:00,83.67,83.8,83.63,83.7,8000.0,81.1632,81.2893,81.1244,81.1923,8000.0
2011-06-06 12:30:00,83.63,84.11,83.4,84.04,21400.0,81.1244,81.59,80.9013,81.5221,21400.0
2011-06-06 12:40:00,84.13,84.34,83.48,83.53,16700.0,81.6094,81.8131,80.9789,81.0274,16700.0
2011-06-06 12:50:00,83.44,83.77,83.44,83.62,10000.0,80.9401,81.2602,80.9401,81.1147,10000.0
2011-06-06 13:00:00,83.67,83.85,83.63,83.69,9800.0,81.1632,81.3378,81.1244,81.1826,9800.0
2011-06-06 13:10:00,83.67,84.18,83.67,84.11,6900.0,81.1632,81.6579,81.1632,81.59,6900.0
2011-06-06 13:20:00,84.15,84.22,83.86,83.91,14800.0,81.6288,81.6967,81.3475,81.396,14800.0
2011-06-06 13:30:00,83.9,83.98,83.63,83.96,11600.0,81.3863,81.4639,81.1244,81.4445,11600.0
2011-06-06 13:40:00,83.9,83.94,83.4,83.84,31200.0,81.3863,81.4251,80.9013,81.3281,31200.0
2011-06-06 13:50:00,83.78,83.94,83.66,83.89,25900.0,81.2699,81.4251,81.1535,81.3766,25900.0
2011-06-06 14:00:00,83.84,84.2,83.72,84.14,13200.0,81.3281,81.6773,81.2117,81.6191,13200.0
2011-06-06 14:10:00,84.2,84.45,84.11,84.19,20000.0,81.6773,81.9198,81.59,81.6676,20000.0
2011-06-06 14:20:00,84.14,84.43,84.0,84.08,16500.0,81.6191,81.9004,81.4833,81.5609,16500.0
2011-06-06 14:30:00,84.08,84.15,83.61,83.8,30700.0,81.5609,81.6288,81.105,81.2893,30700.0
2011-06-06 14:40:00,83.75,83.88,83.55,83.55,12200.0,81.2408,81.3669,81.0468,81.0468,12200.0
2011-06-06 14:50:00,83.62,83.78,83.25,83.4,32400.0,81.1147,81.2699,80.7558,80.9013,32400.0
2011-06-06 15:00:00,83.44,83.72,83.42,83.48,28700.0,80.9401,81.2117,80.9207,80.9789,28700.0
2011-06-06 15:10:00,83.49,83.92,83.49,83.49,30600.0,80.9886,81.4057,80.9886,80.9886,30600.0
2011-06-06 15:20:00,83.48,83.56,82.5,82.57,52700.0,80.9789,81.0565,80.0282,80.0961,52700.0
2011-06-06 15:30:00,82.65,82.74,82.25,82.38,54200.0,80.1737,80.2611,79.7857,79.9118,54200.0
2011-06-06 15:40:00,82.37,82.51,81.67,82.08,91800.0,79.9021,80.0379,79.2231,79.6208,91800.0
2011-06-06 15:50:00,82.11,82.16,81.81,82.15,80700.0,79.6499,79.6984,79.3589,79.6887,80700.0
2011-06-07 09:30:00,81.51,82.37,80.61,80.78,95300.0,79.0679,79.9021,78.1949,78.3598,95300.0
2011-06-07 09:40:00,80.82,81.18,79.34,79.39,125800.0,78.3986,78.7478,76.9629,77.0114,125800.0
2011-06-07 09:50:00,79.39,80.06,79.03,80.06,70800.0,77.0114,77.6613,76.6622,77.6613,70800.0
2011-06-07 10:00:00,80.05,81.19,79.92,81.19,55900.0,77.6516,78.7575,77.5255,78.7575,55900.0
2011-06-07 10:10:00,81.18,81.86,80.72,81.75,45500.0,78.7478,79.4074,78.3016,79.3007,45500.0
2011-06-07 10:20:00,81.7,82.47,81.57,81.9,33500.0,79.2522,79.9991,79.1261,79.4462,33500.0
2011-06-07 10:30:00,81.89,82.6,81.83,82.24,23400.0,79.4365,80.1252,79.3783,79.776,23400.0
2011-06-07 10:40:00,82.25,82.35,81.43,82.08,25900.0,79.7857,79.8827,78.9903,79.6208,25900.0
2011-06-07 10:50:00,82.05,82.52,81.81,81.92,23200.0,79.5917,80.0476,79.3589,79.4656,23200.0
2011-06-07 11:00:00,81.88,82.05,81.62,81.77,23900.0,79.4268,79.5917,79.1746,79.3201,23900.0
2011-06-07 11:10:00,81.7,81.7,81.19,81.56,31700.0,79.2522,79.2522,78.7575,79.1164,31700.0
2011-06-07 11:20:00,81.57,81.57,80.64,80.86,29200.0,79.1261,79.1261,78.224,78.4374,29200.0
2011-06-07 11:30:00,80.88,81.3,80.86,81.16,9800.0,78.4568,78.8642,78.4374,78.7284,9800.0
2011-06-07 11:40:00,81.09,81.66,81.09,81.51,17000.0,78.6605,79.2134,78.6605,79.0679,17000.0
2011-06-07 11:50:00,81.42,81.76,81.34,81.54,14200.0,78.9806,79.3104,78.903,79.097,14200.0
2011-06-07 12:00:00,81.55,81.99,81.55,81.85,13300.0,79.1067,79.5335,79.1067,79.3977,13300.0
2011-06-07 12:10:00,81.99,82.0,80.96,80.96,19300.0,79.5335,79.5432,78.5344,78.5344,19300.0
2011-06-07 12:20:00,80.93,81.18,80.72,81.06,9300.0,78.5053,78.7478,78.3016,78.6314,9300.0
2011-06-07 12:30:00,81.1,81.67,81.04,81.34,9200.0,78.6702,79.2231,78.612,78.903,9200.0
2011-06-07 12:40:00,81.34,81.44,80.72,80.72,9100.0,78.903,79.0,78.3016,78.3016,9100.0
2011-06-07 12:50:00,80.69,81.1,80.58,80.93,10700.0,78.2725,78.6702,78.1658,78.5053,10700.0
2011-06-07 13:00:00,80.92,81.31,80.72,81.25,17100.0,78.4956,78.8739,78.3016,78.8157,17100.0
2011-06-07 13:10:00,81.2,81.38,81.16,81.16,12200.0,78.7672,78.9418,78.7284,78.7284,12200.0
2011-06-07 13:20:00,81.25,81.49,81.11,81.29,14700.0,78.8157,79.0485,78.6799,78.8545,14700.0
2011-06-07 13:30:00,81.37,81.67,81.18,81.35,18000.0,78.9321,79.2231,78.7478,78.9127,18000.0
2011-06-07 13:40:00,81.32,81.49,81.06,81.11,19400.0,78.8836,79.0485,78.6314,78.6799,19400.0
2011-06-07 13:50:00,81.15,81.81,81.1,81.7,12500.0,78.7187,79.3589,78.6702,79.2522,12500.0
2011-06-07 14:00:00,81.66,82.0,81.56,81.74,17700.0,79.2134,79.5432,79.1164,79.291,17700.0
2011-06-07 14:10:00,81.81,81.83,81.55,81.62,10900.0,79.3589,79.3783,79.1067,79.1746,10900.0
2011-06-07 14:20:00,81.64,81.77,81.25,81.77,40700.0,79.194,79.3201,78.8157,79.3201,40700.0
2011-06-07 14:30:00,81.76,81.95,81.55,81.88,20300.0,79.3104,79.4947,79.1067,79.4268,20300.0
2011-06-07 14:40:00,81.89,82.3,81.88,82.21,22700.0,79.4365,79.8342,79.4268,79.7469,22700.0
2011-06-07 14:50:00,82.18,82.39,81.76,82.31,35300.0,79.7178,79.9215,79.3104,79.8439,35300.0
2011-06-07 15:00:00,82.31,82.37,81.92,81.92,15000.0,79.8439,79.9021,79.4656,79.4656,15000.0
2011-06-07 15:10:00,81.88,82.16,81.64,81.64,19400.0,79.4268,79.6984,79.194,79.194,19400.0
2011-06-07 15:20:00,81.63,81.7,81.2,81.63,16100.0,79.1843,79.2522,78.7672,79.1843,16100.0
2011-06-07 15:30:00,81.58,82.04,81.51,81.88,17000.0,79.1358,79.582,79.0679,79.4268,17000.0
2011-06-07 15:40:00,81.87,82.24,81.67,81.98,32000.0,79.4171,79.776,79.2231,79.5238,32000.0
2011-06-07 15:50:00,82.04,82.04,81.56,81.74,73200.0,79.582,79.582,79.1164,79.291,73200.0
2011-06-08 09:30:00,81.14,81.68,80.3,80.3,23300.0,78.709,79.2328,77.8942,77.8942,23300.0
2011-06-08 09:40:00,80.31,80.4,78.81,79.0,53200.0,77.9039,77.9912,76.4488,76.6331,53200.0
2011-06-08 09:50:00,78.98,79.63,78.36,78.7,42800.0,76.6137,77.2442,76.0123,76.3421,42800.0
2011-06-08 10:00:00,78.68,79.82,78.68,79.59,28400.0,76.3227,77.4285,76.3227,77.2054,28400.0
2011-06-08 10:10:00,79.49,80.4,79.49,79.73,25500.0,77.1084,77.9912,77.1084,77.3412,25500.0
2011-06-08 10:20:00,79.71,80.19,79.63,79.68,18200.0,77.3218,77.7875,77.2442,77.2927,18200.0
2011-06-08 10:30:00,79.74,80.08,79.61,79.98,16400.0,77.3509,77.6807,77.2248,77.5837,16400.0
2011-06-08 10:40:00,79.96,79.96,79.11,79.25,40400.0,77.5643,77.5643,76.7398,76.8756,40400.0
2011-06-08 10:50:00,79.25,79.3,78.62,78.94,32600.0,76.8756,76.9241,76.2645,76.5749,32600.0
2011-06-08 11:00:00,78.87,79.15,78.79,78.87,12400.0,76.507,76.7786,76.4294,76.507,12400.0
2011-06-08 11:10:00,78.86,78.89,78.37,78.51,17300.0,76.4973,76.5264,76.022,76.1578,17300.0
2011-06-08 11:20:00,78.5,78.5,77.54,77.82,34900.0,76.1481,76.1481,75.2168,75.4885,34900.0
2011-06-08 11:30:00,77.9,78.6,77.83,78.41,21000.0,75.5661,76.2451,75.4982,76.0608,21000.0
2011-06-08 11:40:00,78.41,78.82,78.38,78.58,14200.0,76.0608,76.4585,76.0317,76.2257,14200.0
2011-06-08 11:50:00,78.58,78.73,78.32,78.32,7900.0,76.2257,76.3712,75.9735,75.9735,7900.0
2011-06-08 12:00:00,78.32,78.63,78.28,78.55,9600.0,75.9735,76.2742,75.9347,76.1966,9600.0
2011-06-08 12:10:00,78.65,78.65,78.11,78.27,8000.0,76.2936,76.2936,75.7698,75.925,8000.0
2011-06-08 12:20:00,78.24,78.31,77.51,77.68,25600.0,75.8959,75.9638,75.1877,75.3527,25600.0
2011-06-08 12:30:00,77.74,78.15,77.74,77.94,12200.0,75.4109,75.8086,75.4109,75.6049,12200.0
2011-06-08 12:40:00,77.93,78.23,77.78,78.09,12300.0,75.5952,75.8862,75.4497,75.7504,12300.0
2011-06-08 12:50:00,78.15,78.66,78.15,78.65,23800.0,75.8086,76.3033,75.8086,76.2936,23800.0
2011-06-08 13:00:00,78.58,78.6,78.43,78.43,6300.0,76.2257,76.2451,76.0802,76.0802,6300.0
2011-06-08 13:10:00,78.43,78.58,78.43,78.52,5800.0,76.0802,76.2257,76.0802,76.1675,5800.0
2011-06-08 13:20:00,78.53,78.73,78.4,78.64,8900.0,76.1772,76.3712,76.0511,76.2839,8900.0
2011-06-08 13:30:00,78.53,78.6,78.08,78.15,9800.0,76.1772,76.2451,75.7407,75.8086,9800.0
2011-06-08 13:40:00,78.2,78.3,77.8,77.85,8500.0,75.8571,75.9541,75.4691,75.5176,8500.0
2011-06-08 13:50:00,77.84,77.91,77.64,77.88,10800.0,75.5079,75.5758,75.3139,75.5467,10800.0
2011-06-08 14:00:00,77.91,78.55,77.81,78.11,24900.0,75.5758,76.1966,75.4788,75.7698,24900.0
2011-06-08 14:10:00,78.05,78.22,77.85,78.15,11700.0,75.7116,75.8765,75.5176,75.8086,11700.0
2011-06-08 14:20:00,78.2,78.4,78.06,78.19,12000.0,75.8571,76.0511,75.7213,75.8474,12000.0
2011-06-08 14:30:00,78.27,78.68,78.27,78.32,11800.0,75.925,76.3227,75.925,75.9735,11800.0
2011-06-08 14:40:00,78.37,78.38,77.75,78.05,12000.0,76.022,76.0317,75.4206,75.7116,12000.0
2011-06-08 14:50:00,78.0,78.24,77.84,78.07,15400.0,75.6631,75.8959,75.5079,75.731,15400.0
2011-06-08 15:00:00,77.98,78.18,77.75,78.03,12600.0,75.6437,75.8377,75.4206,75.6922,12600.0
2011-06-08 15:10:00,78.01,78.04,77.66,77.89,12900.0,75.6728,75.7019,75.3333,75.5564,12900.0
2011-06-08 15:20:00,77.91,77.95,77.69,77.95,13200.0,75.5758,75.6146,75.3624,75.6146,13200.0
2011-06-08 15:30:00,77.95,78.05,77.83,77.94,32000.0,75.6146,75.7116,75.4982,75.6049,32000.0
2011-06-08 15:40:00,77.99,78.53,77.94,78.42,50200.0,75.6534,76.1772,75.6049,76.0705,50200.0
2011-06-08 15:50:00,78.36,78.51,78.17,78.32,65700.0,76.0123,76.1578,75.828,75.9735,65700.0
2011-06-09 09:30:00,78.33,79.17,78.04,78.5,39400.0,75.9832,76.798,75.7019,76.1481,39400.0
2011-06-09 09:40:00,78.57,79.0,77.84,78.2,30000.0,76.216,76.6331,75.5079,75.8571,30000.0
2011-06-09 09:50:00,78.26,78.3,77.39,77.72,26700.0,75.9153,75.9541,75.0713,75.3915,26700.0
2011-06-09 10:00:00,77.75,78.13,77.72,77.94,16300.0,75.4206,75.7892,75.3915,75.6049,16300.0
2011-06-09 10:10:00,77.99,79.28,77.96,78.75,19000.0,75.6534,76.9047,75.6243,76.3906,19000.0
2011-06-09 10:20:00,78.86,79.19,78.7,78.7,10400.0,76.4973,76.8174,76.3421,76.3421,10400.0
2011-06-09 10:30:00,78.73,79.32,78.73,78.94,6100.0,76.3712,76.9435,76.3712,76.5749,6100.0
2011-06-09 10:40:00,78.89,79.38,78.7,79.38,16100.0,76.5264,77.0017,76.3421,77.0017,16100.0
2011-06-09 10:50:00,79.37,79.77,78.9,78.9,29700.0,76.992,77.38,76.5361,76.5361,29700.0
2011-06-09 11:00:00,78.89,79.03,78.62,78.7,15400.0,76.5264,76.6622,76.2645,76.3421,15400.0
2011-06-09 11:10:00,78.53,79.03,78.5,78.97,16400.0,76.1772,76.6622,76.1481,76.604,16400.0
2011-06-09 11:20:00,78.96,79.46,78.95,79.18,44600.0,76.5943,77.0793,76.5846,76.8077,44600.0
2011-06-09 11:30:00,79.17,79.5,79.12,79.38,27100.0,76.798,77.1181,76.7495,77.0017,27100.0
2011-06-09 11:40:00,79.29,79.39,79.14,79.29,8300.0,76.9144,77.0114,76.7689,76.9144,8300.0
2011-06-09 11:50:00,79.33,79.72,79.33,79.64,10600.0,76.9532,77.3315,76.9532,77.2539,10600.0
2011-06-09 12:00:00,79.63,79.94,79.59,79.82,15100.0,77.2442,77.5449,77.2054,77.4285,15100.0
2011-06-09 12:10:00,79.86,80.0,79.68,80.0,17500.0,77.4673,77.6031,77.2927,77.6031,17500.0
2011-06-09 12:20:00,80.0,80.08,79.94,80.0,13100.0,77.6031,77.6807,77.5449,77.6031,13100.0
2011-06-09 12:30:00,80.0,80.14,79.98,80.13,5700.0,77.6031,77.739,77.5837,77.7293,5700.0
2011-06-09 12:40:00,80.14,80.23,80.04,80.11,7300.0,77.739,77.8263,77.6419,77.7098,7300.0
2011-06-09 12:50:00,80.12,80.27,80.1,80.14,14300.0,77.7196,77.8651,77.7001,77.739,14300.0
2011-06-09 13:00:00,80.23,80.23,79.61,79.75,16100.0,77.8263,77.8263,77.2248,77.3606,16100.0
2011-06-09 13:10:00,79.77,80.09,79.67,80.09,15400.0,77.38,77.6904,77.283,77.6904,15400.0
2011-06-09 13:20:00,80.01,80.37,80.01,80.09,9000.0,77.6128,77.9621,77.6128,77.6904,9000.0
2011-06-09 13:30:00,80.15,80.15,79.93,79.93,5600.0,77.7487,77.7487,77.5352,77.5352,5600.0
2011-06-09 13:40:00,79.97,79.97,79.53,79.56,4600.0,77.574,77.574,77.1472,77.1763,4600.0
2011-06-09 13:50:00,79.6,79.95,79.6,79.87,6700.0,77.2151,77.5546,77.2151,77.477,6700.0
2011-06-09 14:00:00,79.87,80.05,79.85,79.87,2700.0,77.477,77.6516,77.4576,77.477,2700.0
2011-06-09 14:10:00,79.83,80.07,79.83,80.07,3800.0,77.4382,77.671,77.4382,77.671,3800.0
2011-06-09 14:20:00,79.99,79.99,79.82,79.84,5200.0,77.5934,77.5934,77.4285,77.4479,5200.0
2011-06-09 14:30:00,79.84,79.91,79.52,79.65,17400.0,77.4479,77.5158,77.1375,77.2636,17400.0
2011-06-09 14:40:00,79.64,79.73,79.55,79.67,6500.0,77.2539,77.3412,77.1666,77.283,6500.0
2011-06-09 14:50:00,79.67,80.2,79.67,79.99,22600.0,77.283,77.7972,77.283,77.5934,22600.0
2011-06-09 15:00:00,80.05,80.2,80.02,80.2,10700.0,77.6516,77.7972,77.6225,77.7972,10700.0
2011-06-09 15:10:00,80.2,80.3,80.03,80.08,9600.0,77.7972,77.8942,77.6322,77.6807,9600.0
2011-06-09 15:20:00,80.04,80.2,79.92,79.92,15800.0,77.6419,77.7972,77.5255,77.5255,15800.0
2011-06-09 15:30:00,80.0,80.49,79.85,80.21,38100.0,77.6031,78.0785,77.4576,77.8069,38100.0
2011-06-09 15:40:00,80.18,80.2,79.7,79.88,22900.0,77.7778,77.7972,77.3121,77.4867,22900.0
2011-06-09 15:50:00,79.86,80.26,79.74,79.92,35600.0,77.4673,77.8554,77.3509,77.5255,35600.0
2011-06-10 09:30:00,78.94,79.7,78.94,79.24,41600.0,76.5749,77.3121,76.5749,76.8659,41600.0
2011-06-10 09:40:00,79.29,79.87,79.25,79.76,9500.0,76.9144,77.477,76.8756,77.3703,9500.0
2011-06-10 09:50:00,79.57,79.62,79.23,79.31,14000.0,77.186,77.2345,76.8562,76.9338,14000.0
2011-06-10 10:00:00,79.41,79.43,78.72,78.77,27500.0,77.0308,77.0502,76.3615,76.41,27500.0
2011-06-10 10:10:00,78.77,79.51,78.76,79.51,21000.0,76.41,77.1278,76.4003,77.1278,21000.0
2011-06-10 10:20:00,79.53,79.53,78.9,78.98,29300.0,77.1472,77.1472,76.5361,76.6137,29300.0
2011-06-10 10:30:00,79.01,79.04,78.41,78.5,18800.0,76.6428,76.6719,76.0608,76.1481,18800.0
2011-06-10 10:40:00,78.35,78.49,78.18,78.37,9600.0,76.0026,76.1384,75.8377,76.022,9600.0
2011-06-10 10:50:00,78.4,78.58,78.08,78.27,23000.0,76.0511,76.2257,75.7407,75.925,23000.0
2011-06-10 11:00:00,78.26,78.27,77.37,77.47,20900.0,75.9153,75.925,75.0519,75.1489,20900.0
2011-06-10 11:10:00,77.51,77.79,77.31,77.54,17000.0,75.1877,75.4594,74.9937,75.2168,17000.0
2011-06-10 11:20:00,77.54,77.78,77.46,77.64,26600.0,75.2168,75.4497,75.1392,75.3139,26600.0
2011-06-10 11:30:00,77.59,77.7,77.42,77.57,8900.0,75.2654,75.3721,75.1004,75.246,8900.0
2011-06-10 11:40:00,77.62,78.01,77.62,78.01,5200.0,75.2945,75.6728,75.2945,75.6728,5200.0
2011-06-10 11:50:00,78.0,78.26,78.0,78.23,3700.0,75.6631,75.9153,75.6631,75.8862,3700.0
2011-06-10 12:00:00,78.26,78.3,78.09,78.24,1800.0,75.9153,75.9541,75.7504,75.8959,1800.0
2011-06-10 12:10:00,78.11,78.21,78.11,78.21,5700.0,75.7698,75.8668,75.7698,75.8668,5700.0
2011-06-10 12:20:00,78.28,78.3,78.12,78.15,3500.0,75.9347,75.9541,75.7795,75.8086,3500.0
2011-06-10 12:30:00,78.13,78.42,78.13,78.22,1900.0,75.7892,76.0705,75.7892,75.8765,1900.0
2011-06-10 12:40:00,78.2,78.25,78.11,78.22,2800.0,75.8571,75.9056,75.7698,75.8765,2800.0
2011-06-10 12:50:00,78.22,78.22,78.02,78.05,23900.0,75.8765,75.8765,75.6825,75.7116,23900.0
2011-06-10 13:00:00,78.01,78.09,77.94,78.09,4600.0,75.6728,75.7504,75.6049,75.7504,4600.0
2011-06-10 13:10:00,78.13,78.14,77.95,78.08,6000.0,75.7892,75.7989,75.6146,75.7407,6000.0
2011-06-10 13:20:00,78.04,78.5,78.04,78.49,12700.0,75.7019,76.1481,75.7019,76.1384,12700.0
2011-06-10 13:30:00,78.54,78.55,78.16,78.28,7000.0,76.1869,76.1966,75.8183,75.9347,7000.0
2011-06-10 13:40:00,78.17,78.35,78.1,78.19,5700.0,75.828,76.0026,75.7601,75.8474,5700.0
2011-06-10 13:50:00,78.19,78.25,78.15,78.15,7500.0,75.8474,75.9056,75.8086,75.8086,7500.0
2011-06-10 14:00:00,78.15,78.56,78.1,78.32,14500.0,75.8086,76.2063,75.7601,75.9735,14500.0
2011-06-10 14:10:00,78.42,78.67,78.2,78.63,6500.0,76.0705,76.313,75.8571,76.2742,6500.0
2011-06-10 14:20:00,78.52,78.59,78.2,78.39,11300.0,76.1675,76.2354,75.8571,76.0414,11300.0
2011-06-10 14:30:00,78.49,78.5,78.25,78.31,2900.0,76.1384,76.1481,75.9056,75.9638,2900.0
2011-06-10 14:40:00,78.26,78.38,78.25,78.32,5400.0,75.9153,76.0317,75.9056,75.9735,5400.0
2011-06-10 14:50:00,78.34,78.72,78.34,78.72,4500.0,75.9929,76.3615,75.9929,76.3615,4500.0
2011-06-10 15:00:00,78.8,78.83,78.49,78.71,23100.0,76.4391,76.4682,76.1384,76.3518,23100.0
2011-06-10 15:10:00,78.78,78.99,78.78,78.87,21100.0,76.4197,76.6234,76.4197,76.507,21100.0
2011-06-10 15:20:00,78.88,79.05,78.8,78.85,43800.0,76.5167,76.6816,76.4391,76.4876,43800.0
2011-06-10 15:30:00,78.84,79.3,78.8,78.83,43400.0,76.4779,76.9241,76.4391,76.4682,43400.0
2011-06-10 15:40:00,78.83,79.06,78.8,78.81,33600.0,76.4682,76.6913,76.4391,76.4488,33600.0
2011-06-10 15:50:00,78.81,79.11,78.68,78.88,63500.0,76.4488,76.7398,76.3227,76.5167,63500.0
2011-06-13 09:30:00,78.91,79.31,78.23,79.08,14000.0,76.5458,76.9338,75.8862,76.7107,14000.0
2011-06-13 09:40:00,79.12,79.25,78.79,79.0,21700.0,76.7495,76.8756,76.4294,76.6331,21700.0
2011-06-13 09:50:00,79.05,79.13,78.61,79.04,37400.0,76.6816,76.7592,76.2548,76.6719,37400.0
2011-06-13 10:00:00,79.01,79.2,78.85,79.06,9300.0,76.6428,76.8271,76.4876,76.6913,9300.0
2011-06-13 10:10:00,79.06,79.16,78.36,78.47,26200.0,76.6913,76.7883,76.0123,76.119,26200.0
2011-06-13 10:20:00,78.48,78.94,78.4,78.89,10500.0,76.1287,76.5749,76.0511,76.5264,10500.0
2011-06-13 10:30:00,78.81,78.88,78.64,78.69,8200.0,76.4488,76.5167,76.2839,76.3324,8200.0
2011-06-13 10:40:00,78.69,78.69,77.74,77.74,22900.0,76.3324,76.3324,75.4109,75.4109,22900.0
2011-06-13 10:50:00,77.81,77.81,77.25,77.35,23500.0,75.4788,75.4788,74.9355,75.0325,23500.0
2011-06-13 11:00:00,77.34,77.53,77.25,77.38,20800.0,75.0228,75.2071,74.9355,75.0616,20800.0
2011-06-13 11:10:00,77.33,77.37,77.15,77.37,10800.0,75.0131,75.0519,74.8385,75.0519,10800.0
2011-06-13 11:20:00,77.44,77.57,77.34,77.38,9200.0,75.1198,75.246,75.0228,75.0616,9200.0
2011-06-13 11:30:00,77.38,77.48,76.72,76.85,24200.0,75.0616,75.1586,74.4214,74.5475,24200.0
2011-06-13 11:40:00,76.8,76.97,76.63,76.63,22600.0,74.499,74.6639,74.3341,74.3341,22600.0
2011-06-13 11:50:00,76.67,76.67,76.31,76.31,15100.0,74.3729,74.3729,74.0237,74.0237,15100.0
2011-06-13 12:00:00,76.31,76.5,76.24,76.31,13700.0,74.0237,74.208,73.9558,74.0237,13700.0
2011-06-13 12:10:00,76.26,76.31,76.09,76.1,13900.0,73.9752,74.0237,73.8103,73.82,13900.0
2011-06-13 12:20:00,76.09,76.14,75.81,76.09,24400.0,73.8103,73.8588,73.5387,73.8103,24400.0
2011-06-13 12:30:00,76.01,76.36,76.0,76.01,9100.0,73.7327,74.0722,73.723,73.7327,9100.0
2011-06-13 12:40:00,76.0,76.02,75.64,75.79,32900.0,73.723,73.7424,73.3738,73.5193,32900.0
2011-06-13 12:50:00,75.75,75.97,75.48,75.59,53200.0,73.4805,73.6939,73.2186,73.3253,53200.0
2011-06-13 13:00:00,75.61,75.71,75.43,75.43,19600.0,73.3447,73.4417,73.1701,73.1701,19600.0
2011-06-13 13:10:00,75.5,75.61,75.25,75.61,12100.0,73.238,73.3447,72.9955,73.3447,12100.0
2011-06-13 13:20:00,75.59,76.2,75.56,76.14,13900.0,73.3253,73.917,73.2962,73.8588,13900.0
2011-06-13 13:30:00,76.09,76.3,75.95,76.21,23300.0,73.8103,74.014,73.6745,73.9267,23300.0
2011-06-13 13:40:00,76.21,76.56,76.11,76.29,5900.0,73.9267,74.2662,73.8297,74.0043,5900.0
2011-06-13 13:50:00,76.27,76.79,76.25,76.67,14500.0,73.9849,74.4893,73.9655,74.3729,14500.0
2011-06-13 14:00:00,76.61,76.79,76.5,76.74,7600.0,74.3147,74.4893,74.208,74.4408,7600.0
2011-06-13 14:10:00,76.73,76.73,76.44,76.5,7500.0,74.4311,74.4311,74.1498,74.208,7500.0
2011-06-13 14:20:00,76.56,77.21,76.48,77.19,24100.0,74.2662,74.8967,74.1886,74.8773,24100.0
2011-06-13 14:30:00,77.08,77.08,76.78,76.98,14000.0,74.7706,74.7706,74.4796,74.6736,14000.0
2011-06-13 14:40:00,76.97,77.5,76.97,77.5,19500.0,74.6639,75.178,74.6639,75.178,19500.0
2011-06-13 14:50:00,77.44,77.48,77.2,77.23,12000.0,75.1198,75.1586,74.887,74.9161,12000.0
2011-06-13 15:00:00,77.25,77.34,77.07,77.14,13000.0,74.9355,75.0228,74.7609,74.8288,13000.0
2011-06-13 15:10:00,77.15,77.28,77.02,77.25,14800.0,74.8385,74.9646,74.7124,74.9355,14800.0
2011-06-13 15:20:00,77.22,77.35,77.15,77.28,12200.0,74.9064,75.0325,74.8385,74.9646,12200.0
2011-06-13 15:30:00,77.24,77.27,77.08,77.14,21500.0,74.9258,74.9549,74.7706,74.8288,21500.0
2011-06-13 15:40:00,77.13,77.25,77.0,77.08,32800.0,74.8191,74.9355,74.693,74.7706,32800.0
2011-06-13 15:50:00,77.09,77.32,76.99,77.3,49600.0,74.7803,75.0034,74.6833,74.984,49600.0
2011-06-14 09:30:00,78.11,78.5,78.11,78.34,19500.0,75.7698,76.1481,75.7698,75.9929,19500.0
2011-06-14 09:40:00,78.34,79.0,78.31,79.0,17500.0,75.9929,76.6331,75.9638,76.6331,17500.0
2011-06-14 09:50:00,79.11,79.27,78.93,79.08,15600.0,76.7398,76.895,76.5652,76.7107,15600.0
2011-06-14 10:00:00,79.12,79.52,79.12,79.38,18400.0,76.7495,77.1375,76.7495,77.0017,18400.0
2011-06-14 10:10:00,79.39,79.52,79.24,79.43,10500.0,77.0114,77.1375,76.8659,77.0502,10500.0
2011-06-14 10:20:00,79.43,79.52,79.35,79.44,6700.0,77.0502,77.1375,76.9726,77.0599,6700.0
2011-06-14 10:30:00,79.42,79.6,79.37,79.57,16700.0,77.0405,77.2151,76.992,77.186,16700.0
2011-06-14 10:40:00,79.53,79.83,79.43,79.79,10400.0,77.1472,77.4382,77.0502,77.3994,10400.0
2011-06-14 10:50:00,79.76,79.87,79.71,79.75,9500.0,77.3703,77.477,77.3218,77.3606,9500.0
2011-06-14 11:00:00,79.74,79.91,79.62,79.83,12800.0,77.3509,77.5158,77.2345,77.4382,12800.0
2011-06-14 11:10:00,79.88,79.9,79.75,79.81,4900.0,77.4867,77.5061,77.3606,77.4188,4900.0
2011-06-14 11:20:00,79.8,79.89,79.78,79.85,6500.0,77.4091,77.4964,77.3897,77.4576,6500.0
2011-06-14 11:30:00,79.84,79.96,79.84,79.94,5300.0,77.4479,77.5643,77.4479,77.5449,5300.0
2011-06-14 11:40:00,79.93,79.95,79.79,79.95,5700.0,77.5352,77.5546,77.3994,77.5546,5700.0
2011-06-14 11:50:00,79.93,80.23,79.89,80.23,10700.0,77.5352,77.8263,77.4964,77.8263,10700.0
2011-06-14 12:00:00,80.24,80.34,80.13,80.24,17400.0,77.836,77.933,77.7293,77.836,17400.0
2011-06-14 12:10:00,80.31,80.31,80.06,80.14,5000.0,77.9039,77.9039,77.6613,77.739,5000.0
2011-06-14 12:20:00,80.2,80.24,80.12,80.2,4800.0,77.7972,77.836,77.7196,77.7972,4800.0
2011-06-14 12:30:00,80.23,80.23,80.05,80.12,8200.0,77.8263,77.8263,77.6516,77.7196,8200.0
2011-06-14 12:40:00,80.09,80.15,80.0,80.09,6700.0,77.6904,77.7487,77.6031,77.6904,6700.0
2011-06-14 12:50:00,80.1,80.16,80.0,80.16,5300.0,77.7001,77.7584,77.6031,77.7584,5300.0
2011-06-14 13:00:00,80.16,80.2,80.11,80.12,3600.0,77.7584,77.7972,77.7098,77.7196,3600.0
2011-06-14 13:10:00,80.21,80.29,80.2,80.29,2100.0,77.8069,77.8845,77.7972,77.8845,2100.0
2011-06-14 13:20:00,80.24,80.33,80.18,80.23,3700.0,77.836,77.9233,77.7778,77.8263,3700.0
2011-06-14 13:30:00,80.25,80.42,80.19,80.19,6400.0,77.8457,78.0106,77.7875,77.7875,6400.0
2011-06-14 13:40:00,80.22,80.31,80.14,80.3,6400.0,77.8166,77.9039,77.739,77.8942,6400.0
2011-06-14 13:50:00,80.31,80.32,80.19,80.25,5700.0,77.9039,77.9136,77.7875,77.8457,5700.0
2011-06-14 14:00:00,80.27,80.31,80.17,80.29,11600.0,77.8651,77.9039,77.7681,77.8845,11600.0
2011-06-14 14:10:00,80.29,80.29,80.17,80.23,10300.0,77.8845,77.8845,77.7681,77.8263,10300.0
2011-06-14 14:20:00,80.28,80.3,80.18,80.27,11000.0,77.8748,77.8942,77.7778,77.8651,11000.0
2011-06-14 14:30:00,80.32,80.34,80.2,80.29,8700.0,77.9136,77.933,77.7972,77.8845,8700.0
2011-06-14 14:40:00,80.22,80.29,80.19,80.27,5900.0,77.8166,77.8845,77.7875,77.8651,5900.0
2011-06-14 14:50:00,80.26,80.33,80.2,80.3,4100.0,77.8554,77.9233,77.7972,77.8942,4100.0
2011-06-14 15:00:00,80.24,80.54,80.23,80.3,13900.0,77.836,78.127,77.8263,77.8942,13900.0
2011-06-14 15:10:00,80.3,80.51,80.24,80.51,14700.0,77.8942,78.0979,77.836,78.0979,14700.0
2011-06-14 15:20:00,80.51,80.58,80.4,80.48,26600.0,78.0979,78.1658,77.9912,78.0688,26600.0
2011-06-14 15:30:00,80.44,80.47,79.87,80.04,27400.0,78.03,78.0591,77.477,77.6419,27400.0
2011-06-14 15:40:00,80.02,80.14,79.9,80.08,16400.0,77.6225,77.739,77.5061,77.6807,16400.0
2011-06-14 15:50:00,79.99,80.47,79.94,80.32,33700.0,77.5934,78.0591,77.5449,77.9136,33700.0
2011-06-15 09:30:00,79.0,79.0,78.31,78.31,18600.0,76.6331,76.6331,75.9638,75.9638,18600.0
2011-06-15 09:40:00,78.32,78.92,78.14,78.68,31300.0,75.9735,76.5555,75.7989,76.3227,31300.0
2011-06-15 09:50:00,78.73,79.18,78.7,78.7,34200.0,76.3712,76.8077,76.3421,76.3421,34200.0
2011-06-15 10:00:00,78.67,79.06,78.67,79.06,16300.0,76.313,76.6913,76.313,76.6913,16300.0
2011-06-15 10:10:00,79.04,79.04,78.1,78.11,29300.0,76.6719,76.6719,75.7601,75.7698,29300.0
2011-06-15 10:20:00,78.19,78.5,78.06,78.5,14500.0,75.8474,76.1481,75.7213,76.1481,14500.0
2011-06-15 10:30:00,78.5,78.62,78.37,78.49,7100.0,76.1481,76.2645,76.022,76.1384,7100.0
2011-06-15 10:40:00,78.53,78.62,78.16,78.3,31100.0,76.1772,76.2645,75.8183,75.9541,31100.0
2011-06-15 10:50:00,78.2,78.32,77.84,78.1,12700.0,75.8571,75.9735,75.5079,75.7601,12700.0
2011-06-15 11:00:00,78.03,78.25,78.0,78.1,5300.0,75.6922,75.9056,75.6631,75.7601,5300.0
2011-06-15 11:10:00,78.03,78.09,77.94,78.0,7400.0,75.6922,75.7504,75.6049,75.6631,7400.0
2011-06-15 11:20:00,78.02,78.11,77.69,77.69,13900.0,75.6825,75.7698,75.3624,75.3624,13900.0
2011-06-15 11:30:00,77.76,77.8,77.29,77.37,7600.0,75.4303,75.4691,74.9743,75.0519,7600.0
2011-06-15 11:40:00,77.3,77.37,77.11,77.11,11000.0,74.984,75.0519,74.7997,74.7997,11000.0
2011-06-15 11:50:00,77.11,77.22,76.8,76.99,13000.0,74.7997,74.9064,74.499,74.6833,13000.0
2011-06-15 12:00:00,77.02,77.07,76.69,76.85,26100.0,74.7124,74.7609,74.3923,74.5475,26100.0
2011-06-15 12:10:00,76.87,76.99,76.22,76.27,22500.0,74.5669,74.6833,73.9364,73.9849,22500.0
2011-06-15 12:20:00,76.29,76.7,76.0,76.7,36900.0,74.0043,74.402,73.723,74.402,36900.0
2011-06-15 12:30:00,76.58,76.7,76.09,76.19,11800.0,74.2856,74.402,73.8103,73.9073,11800.0
2011-06-15 12:40:00,76.17,76.55,76.17,76.42,13900.0,73.8879,74.2565,73.8879,74.1304,13900.0
2011-06-15 12:50:00,76.42,76.63,76.21,76.21,12800.0,74.1304,74.3341,73.9267,73.9267,12800.0
2011-06-15 13:00:00,76.25,76.46,76.21,76.43,9100.0,73.9655,74.1692,73.9267,74.1401,9100.0
2011-06-15 13:10:00,76.42,76.43,76.19,76.2,6500.0,74.1304,74.1401,73.9073,73.917,6500.0
2011-06-15 13:20:00,76.07,76.36,75.92,76.13,6500.0,73.7909,74.0722,73.6454,73.8491,6500.0
2011-06-15 13:30:00,76.07,76.38,76.02,76.23,5500.0,73.7909,74.0916,73.7424,73.9461,5500.0
2011-06-15 13:40:00,76.28,76.36,76.06,76.16,7200.0,73.9946,74.0722,73.7812,73.8782,7200.0
2011-06-15 13:50:00,76.15,76.15,75.76,75.83,12000.0,73.8685,73.8685,73.4902,73.5581,12000.0
2011-06-15 14:00:00,75.8,76.13,75.76,76.12,16100.0,73.529,73.8491,73.4902,73.8394,16100.0
2011-06-15 14:10:00,76.09,76.25,76.05,76.07,18900.0,73.8103,73.9655,73.7715,73.7909,18900.0
2011-06-15 14:20:00,76.07,76.33,76.07,76.12,12300.0,73.7909,74.0431,73.7909,73.8394,12300.0
2011-06-15 14:30:00,76.11,76.62,76.11,76.55,19600.0,73.8297,74.3244,73.8297,74.2565,19600.0
2011-06-15 14:40:00,76.54,76.76,76.39,76.68,15700.0,74.2468,74.4602,74.1013,74.3826,15700.0
2011-06-15 14:50:00,76.47,76.56,76.1,76.1,10700.0,74.1789,74.2662,73.82,73.82,10700.0
2011-06-15 15:00:00,76.1,76.21,75.97,76.14,19700.0,73.82,73.9267,73.6939,73.8588,19700.0
2011-06-15 15:10:00,76.03,76.27,76.03,76.18,10300.0,73.7521,73.9849,73.7521,73.8976,10300.0
2011-06-15 15:20:00,76.23,76.23,76.01,76.07,18200.0,73.9461,73.9461,73.7327,73.7909,18200.0
2011-06-15 15:30:00,76.1,76.11,75.97,76.05,18100.0,73.82,73.8297,73.6939,73.7715,18100.0
2011-06-15 15:40:00,76.1,76.15,76.03,76.15,28700.0,73.82,73.8685,73.7521,73.8685,28700.0
2011-06-15 15:50:00,76.15,76.24,76.07,76.2,34400.0,73.8685,73.9558,73.7909,73.917,34400.0
2011-06-16 09:30:00,76.58,77.39,76.58,76.77,19900.0,74.2856,75.0713,74.2856,74.4699,19900.0
2011-06-16 09:40:00,76.77,76.97,76.68,76.88,12000.0,74.4699,74.6639,74.3826,74.5766,12000.0
2011-06-16 09:50:00,76.86,77.29,76.2,76.31,20100.0,74.5572,74.9743,73.917,74.0237,20100.0
2011-06-16 10:00:00,76.21,77.11,75.76,77.11,10900.0,73.9267,74.7997,73.4902,74.7997,10900.0
2011-06-16 10:10:00,77.09,77.1,76.16,76.17,6800.0,74.7803,74.79,73.8782,73.8879,6800.0
2011-06-16 10:20:00,76.28,76.35,76.05,76.09,4100.0,73.9946,74.0625,73.7715,73.8103,4100.0
2011-06-16 10:30:00,76.15,76.88,76.15,76.88,4400.0,73.8685,74.5766,73.8685,74.5766,4400.0
2011-06-16 10:40:00,76.87,76.95,76.62,76.95,9300.0,74.5669,74.6445,74.3244,74.6445,9300.0
2011-06-16 10:50:00,76.88,76.99,76.82,76.86,10000.0,74.5766,74.6833,74.5184,74.5572,10000.0
2011-06-16 11:00:00,76.78,76.91,76.63,76.7,13300.0,74.4796,74.6057,74.3341,74.402,13300.0
2011-06-16 11:10:00,76.71,76.78,76.28,76.58,15900.0,74.4117,74.4796,73.9946,74.2856,15900.0
2011-06-16 11:20:00,76.59,76.59,76.19,76.34,6400.0,74.2953,74.2953,73.9073,74.0528,6400.0
2011-06-16 11:30:00,76.34,76.39,76.19,76.29,1700.0,74.0528,74.1013,73.9073,74.0043,1700.0
2011-06-16 11:40:00,76.22,76.33,76.09,76.3,3200.0,73.9364,74.0431,73.8103,74.014,3200.0
2011-06-16 11:50:00,76.19,76.24,76.06,76.24,4200.0,73.9073,73.9558,73.7812,73.9558,4200.0
2011-06-16 12:00:00,76.21,76.49,76.21,76.32,6900.0,73.9267,74.1983,73.9267,74.0334,6900.0
2011-06-16 12:10:00,76.24,76.49,76.24,76.46,3600.0,73.9558,74.1983,73.9558,74.1692,3600.0
2011-06-16 12:20:00,76.46,76.62,76.24,76.34,16000.0,74.1692,74.3244,73.9558,74.0528,16000.0
2011-06-16 12:30:00,76.41,76.41,76.17,76.32,1700.0,74.1207,74.1207,73.8879,74.0334,1700.0
2011-06-16 12:40:00,76.32,76.43,76.22,76.39,3000.0,74.0334,74.1401,73.9364,74.1013,3000.0
2011-06-16 12:50:00,76.41,76.56,76.41,76.47,5600.0,74.1207,74.2662,74.1207,74.1789,5600.0
2011-06-16 13:00:00,76.46,76.54,76.41,76.52,6700.0,74.1692,74.2468,74.1207,74.2274,6700.0
2011-06-16 13:10:00,76.52,76.67,76.48,76.64,10400.0,74.2274,74.3729,74.1886,74.3438,10400.0
2011-06-16 13:20:00,76.66,76.77,76.52,76.58,17200.0,74.3632,74.4699,74.2274,74.2856,17200.0
2011-06-16 13:30:00,76.55,76.55,76.2,76.2,17100.0,74.2565,74.2565,73.917,73.917,17100.0
2011-06-16 13:40:00,76.23,76.27,76.04,76.05,14300.0,73.9461,73.9849,73.7618,73.7715,14300.0
2011-06-16 13:50:00,76.06,76.06,75.83,75.93,9500.0,73.7812,73.7812,73.5581,73.6551,9500.0
2011-06-16 14:00:00,75.89,76.04,75.85,75.98,7800.0,73.6163,73.7618,73.5775,73.7036,7800.0
2011-06-16 14:10:00,75.98,76.05,75.91,75.91,8100.0,73.7036,73.7715,73.6357,73.6357,8100.0
2011-06-16 14:20:00,75.75,75.92,75.7,75.7,5000.0,73.4805,73.6454,73.432,73.432,5000.0
2011-06-16 14:30:00,75.68,75.68,75.04,75.08,9200.0,73.4126,73.4126,72.7918,72.8306,9200.0
2011-06-16 14:40:00,75.13,75.16,74.48,74.59,18600.0,72.8791,72.9082,72.2485,72.3552,18600.0
2011-06-16 14:50:00,74.59,74.85,74.4,74.78,15100.0,72.3552,72.6074,72.1709,72.5395,15100.0
2011-06-16 15:00:00,74.82,75.32,74.82,75.27,19000.0,72.5783,73.0634,72.5783,73.0149,19000.0
2011-06-16 15:10:00,75.26,75.61,75.2,75.53,29000.0,73.0052,73.3447,72.947,73.2671,29000.0
2011-06-16 15:20:00,75.55,75.92,75.43,75.72,14500.0,73.2865,73.6454,73.1701,73.4514,14500.0
2011-06-16 15:30:00,75.58,75.82,75.53,75.75,13600.0,73.3156,73.5484,73.2671,73.4805,13600.0
2011-06-16 15:40:00,75.73,75.89,75.59,75.83,11900.0,73.4611,73.6163,73.3253,73.5581,11900.0
2011-06-16 15:50:00,75.8,76.14,75.73,75.86,23300.0,73.529,73.8588,73.4611,73.5872,23300.0
2011-06-17 09:30:00,77.05,77.05,76.23,76.44,28000.0,74.7415,74.7415,73.9461,74.1498,28000.0
2011-06-17 09:40:00,76.35,76.83,76.21,76.56,70400.0,74.0625,74.5281,73.9267,74.2662,70400.0
2011-06-17 09:50:00,76.53,76.62,75.6,75.98,49800.0,74.2371,74.3244,73.335,73.7036,49800.0
2011-06-17 10:00:00,75.98,76.47,75.95,76.19,18900.0,73.7036,74.1789,73.6745,73.9073,18900.0
2011-06-17 10:10:00,76.25,76.78,76.12,76.72,27000.0,73.9655,74.4796,73.8394,74.4214,27000.0
2011-06-17 10:20:00,76.63,76.74,76.05,76.24,18400.0,74.3341,74.4408,73.7715,73.9558,18400.0
2011-06-17 10:30:00,76.15,76.2,75.74,75.97,16900.0,73.8685,73.917,73.4708,73.6939,16900.0
2011-06-17 10:40:00,76.06,76.06,75.79,75.79,7000.0,73.7812,73.7812,73.5193,73.5193,7000.0
2011-06-17 10:50:00,75.79,75.87,75.61,75.67,10900.0,73.5193,73.5969,73.3447,73.4029,10900.0
2011-06-17 11:00:00,75.71,75.74,75.54,75.61,4000.0,73.4417,73.4708,73.2768,73.3447,4000.0
2011-06-17 11:10:00,75.53,75.82,75.49,75.81,13700.0,73.2671,73.5484,73.2283,73.5387,13700.0
2011-06-17 11:20:00,75.9,75.94,75.73,75.8,21600.0,73.626,73.6648,73.4611,73.529,21600.0
2011-06-17 11:30:00,75.8,75.88,75.62,75.75,4800.0,73.529,73.6066,73.3544,73.4805,4800.0
2011-06-17 11:40:00,75.73,75.97,75.73,75.97,15100.0,73.4611,73.6939,73.4611,73.6939,15100.0
2011-06-17 11:50:00,75.93,76.46,75.93,76.43,12200.0,73.6551,74.1692,73.6551,74.1401,12200.0
2011-06-17 12:00:00,76.42,76.59,76.3,76.56,10000.0,74.1304,74.2953,74.014,74.2662,10000.0
2011-06-17 12:10:00,76.55,76.7,76.52,76.61,8600.0,74.2565,74.402,74.2274,74.3147,8600.0
2011-06-17 12:20:00,76.62,76.7,76.5,76.62,41500.0,74.3244,74.402,74.208,74.3244,41500.0
2011-06-17 12:30:00,76.64,77.0,76.62,76.9,8300.0,74.3438,74.693,74.3244,74.596,8300.0
2011-06-17 12:40:00,76.96,76.97,76.77,76.89,4200.0,74.6542,74.6639,74.4699,74.5863,4200.0
2011-06-17 12:50:00,76.86,76.86,76.37,76.37,3600.0,74.5572,74.5572,74.0819,74.0819,3600.0
2011-06-17 13:00:00,76.4,76.42,76.06,76.31,4500.0,74.111,74.1304,73.7812,74.0237,4500.0
2011-06-17 13:10:00,76.3,76.3,76.12,76.14,3000.0,74.014,74.014,73.8394,73.8588,3000.0
2011-06-17 13:20:00,76.06,76.14,75.98,76.14,5800.0,73.7812,73.8588,73.7036,73.8588,5800.0
2011-06-17 13:30:00,76.17,76.42,76.14,76.39,10300.0,73.8879,74.1304,73.8588,74.1013,10300.0
2011-06-17 13:40:00,76.4,76.43,76.02,76.14,9600.0,74.111,74.1401,73.7424,73.8588,9600.0
2011-06-17 13:50:00,76.18,76.31,75.92,76.31,5400.0,73.8976,74.0237,73.6454,74.0237,5400.0
2011-06-17 14:00:00,76.25,76.28,76.07,76.07,4800.0,73.9655,73.9946,73.7909,73.7909,4800.0
2011-06-17 14:10:00,76.11,76.29,76.08,76.25,6600.0,73.8297,74.0043,73.8006,73.9655,6600.0
2011-06-17 14:20:00,76.27,76.42,76.23,76.4,9100.0,73.9849,74.1304,73.9461,74.111,9100.0
2011-06-17 14:30:00,76.4,76.45,76.24,76.37,9000.0,74.111,74.1595,73.9558,74.0819,9000.0
2011-06-17 14:40:00,76.34,76.54,76.24,76.39,13000.0,74.0528,74.2468,73.9558,74.1013,13000.0
2011-06-17 14:50:00,76.41,76.42,76.34,76.36,4800.0,74.1207,74.1304,74.0528,74.0722,4800.0
2011-06-17 15:00:00,76.35,76.37,76.24,76.24,6600.0,74.0625,74.0819,73.9558,73.9558,6600.0
2011-06-17 15:10:00,76.16,76.3,76.12,76.28,25800.0,73.8782,74.014,73.8394,73.9946,25800.0
2011-06-17 15:20:00,76.32,76.4,76.23,76.23,8300.0,74.0334,74.111,73.9461,73.9461,8300.0
2011-06-17 15:30:00,76.23,76.27,76.03,76.03,18200.0,73.9461,73.9849,73.7521,73.7521,18200.0
2011-06-17 15:40:00,76.04,76.18,75.98,76.06,19200.0,73.7618,73.8976,73.7036,73.7812,19200.0
2011-06-17 15:50:00,76.05,76.07,75.92,75.99,33200.0,73.7715,73.7909,73.6454,73.7133,33200.0
2011-06-20 09:30:00,74.45,75.13,73.35,73.76,122200.0,72.2194,72.8791,71.1524,71.5501,122200.0
2011-06-20 09:40:00,73.83,74.97,73.63,74.97,43000.0,71.618,72.7238,71.424,72.7238,43000.0
2011-06-20 09:50:00,74.9,75.22,73.89,73.9,57000.0,72.6559,72.9664,71.6762,71.6859,57000.0
2011-06-20 10:00:00,73.97,74.61,73.81,74.5,39300.0,71.7538,72.3746,71.5986,72.2679,39300.0
2011-06-20 10:10:00,74.51,74.81,74.12,74.21,20600.0,72.2776,72.5686,71.8993,71.9866,20600.0
2011-06-20 10:20:00,74.32,74.66,74.2,74.5,25000.0,72.0933,72.4231,71.9769,72.2679,25000.0
2011-06-20 10:30:00,74.45,74.61,73.94,74.16,32100.0,72.2194,72.3746,71.7247,71.9381,32100.0
2011-06-20 10:40:00,74.06,74.37,73.88,73.88,22900.0,71.8411,72.1418,71.6665,71.6665,22900.0
2011-06-20 10:50:00,73.89,74.17,73.89,73.99,13100.0,71.6762,71.9478,71.6762,71.7732,13100.0
2011-06-20 11:00:00,74.04,74.24,73.94,74.02,10100.0,71.8217,72.0157,71.7247,71.8023,10100.0
2011-06-20 11:10:00,74.05,74.15,73.84,73.95,10500.0,71.8314,71.9284,71.6277,71.7344,10500.0
2011-06-20 11:20:00,74.02,74.03,73.92,73.96,12000.0,71.8023,71.812,71.7053,71.7441,12000.0
2011-06-20 11:30:00,74.02,74.09,73.91,74.03,9300.0,71.8023,71.8702,71.6956,71.812,9300.0
2011-06-20 11:40:00,74.06,74.23,74.06,74.19,6000.0,71.8411,72.006,71.8411,71.9672,6000.0
2011-06-20 11:50:00,74.18,74.25,74.06,74.17,19600.0,71.9575,72.0254,71.8411,71.9478,19600.0
2011-06-20 12:00:00,74.1,74.2,74.06,74.11,5300.0,71.8799,71.9769,71.8411,71.8896,5300.0
2011-06-20 12:10:00,74.11,74.31,74.04,74.31,3600.0,71.8896,72.0836,71.8217,72.0836,3600.0
2011-06-20 12:20:00,74.23,74.34,74.1,74.31,25100.0,72.006,72.1127,71.8799,72.0836,25100.0
2011-06-20 12:30:00,74.31,74.49,74.26,74.35,5700.0,72.0836,72.2582,72.0351,72.1224,5700.0
2011-06-20 12:40:00,74.37,74.47,74.19,74.39,11200.0,72.1418,72.2388,71.9672,72.1612,11200.0
2011-06-20 12:50:00,74.4,74.4,74.22,74.22,8100.0,72.1709,72.1709,71.9963,71.9963,8100.0
2011-06-20 13:00:00,74.2,74.28,73.88,74.06,14400.0,71.9769,72.0545,71.6665,71.8411,14400.0
2011-06-20 13:10:00,74.06,74.18,73.72,74.13,5400.0,71.8411,71.9575,71.5113,71.909,5400.0
2011-06-20 13:20:00,74.13,74.38,74.13,74.35,2900.0,71.909,72.1515,71.909,72.1224,2900.0
2011-06-20 13:30:00,74.33,74.45,74.29,74.29,8300.0,72.103,72.2194,72.0642,72.0642,8300.0
2011-06-20 13:40:00,74.34,74.4,74.28,74.3,2800.0,72.1127,72.1709,72.0545,72.0739,2800.0
2011-06-20 13:50:00,74.26,74.4,74.26,74.31,4400.0,72.0351,72.1709,72.0351,72.0836,4400.0
2011-06-20 14:00:00,74.32,74.4,73.93,74.0,193600.0,72.0933,72.1709,71.715,71.7829,193600.0
2011-06-20 14:10:00,74.0,74.01,73.91,73.95,37400.0,71.7829,71.7926,71.6956,71.7344,37400.0
2011-06-20 14:20:00,73.96,74.0,73.94,73.98,8500.0,71.7441,71.7829,71.7247,71.7635,8500.0
2011-06-20 14:30:00,73.99,74.09,73.91,74.0,26700.0,71.7732,71.8702,71.6956,71.7829,26700.0
2011-06-20 14:40:00,74.0,74.03,73.75,73.91,26600.0,71.7829,71.812,71.5404,71.6956,26600.0
2011-06-20 14:50:00,73.9,73.98,73.88,73.98,18500.0,71.6859,71.7635,71.6665,71.7635,18500.0
2011-06-20 15:00:00,73.93,74.03,73.93,74.0,29200.0,71.715,71.812,71.715,71.7829,29200.0
2011-06-20 15:10:00,74.01,74.21,73.98,74.17,19800.0,71.7926,71.9866,71.7635,71.9478,19800.0
2011-06-20 15:20:00,74.18,74.22,74.04,74.14,25100.0,71.9575,71.9963,71.8217,71.9187,25100.0
2011-06-20 15:30:00,74.14,74.35,74.08,74.32,25500.0,71.9187,72.1224,71.8605,72.0933,25500.0
2011-06-20 15:40:00,74.31,74.37,74.1,74.3,39800.0,72.0836,72.1418,71.8799,72.0739,39800.0
2011-06-20 15:50:00,74.32,74.39,74.18,74.34,28700.0,72.0933,72.1612,71.9575,72.1127,28700.0
2011-06-21 09:30:00,75.1,75.96,74.84,75.96,25000.0,72.85,73.6842,72.5977,73.6842,25000.0
2011-06-21 09:40:00,75.99,76.43,75.81,76.07,33600.0,73.7133,74.1401,73.5387,73.7909,33600.0
2011-06-21 09:50:00,76.08,76.19,75.94,76.11,36400.0,73.8006,73.9073,73.6648,73.8297,36400.0
2011-06-21 10:00:00,76.05,76.37,75.95,76.2,56700.0,73.7715,74.0819,73.6745,73.917,56700.0
2011-06-21 10:10:00,76.26,76.54,76.22,76.26,22200.0,73.9752,74.2468,73.9364,73.9752,22200.0
2011-06-21 10:20:00,76.34,77.0,76.29,76.8,24300.0,74.0528,74.693,74.0043,74.499,24300.0
2011-06-21 10:30:00,76.86,77.15,76.7,77.09,24200.0,74.5572,74.8385,74.402,74.7803,24200.0
2011-06-21 10:40:00,77.09,77.42,77.06,77.42,9600.0,74.7803,75.1004,74.7512,75.1004,9600.0
2011-06-21 10:50:00,77.35,77.36,76.65,76.83,29000.0,75.0325,75.0422,74.3535,74.5281,29000.0
2011-06-21 11:00:00,76.76,77.23,76.64,76.75,94700.0,74.4602,74.9161,74.3438,74.4505,94700.0
2011-06-21 11:10:00,76.73,76.95,76.47,76.89,21900.0,74.4311,74.6445,74.1789,74.5863,21900.0
2011-06-21 11:20:00,76.91,77.4,76.88,77.39,10700.0,74.6057,75.081,74.5766,75.0713,10700.0
2011-06-21 11:30:00,77.35,77.39,76.95,77.13,35900.0,75.0325,75.0713,74.6445,74.8191,35900.0
2011-06-21 11:40:00,77.14,77.54,76.87,77.14,36500.0,74.8288,75.2168,74.5669,74.8288,36500.0
2011-06-21 11:50:00,77.13,77.49,77.13,77.41,8100.0,74.8191,75.1683,74.8191,75.0907,8100.0
2011-06-21 12:00:00,77.45,77.49,77.07,77.37,30800.0,75.1295,75.1683,74.7609,75.0519,30800.0
2011-06-21 12:10:00,77.37,77.45,77.1,77.29,40500.0,75.0519,75.1295,74.79,74.9743,40500.0
2011-06-21 12:20:00,77.3,77.43,77.1,77.11,9400.0,74.984,75.1101,74.79,74.7997,9400.0
2011-06-21 12:30:00,77.11,77.25,76.97,77.15,139100.0,74.7997,74.9355,74.6639,74.8385,139100.0
2011-06-21 12:40:00,77.28,77.75,77.19,77.66,10000.0,74.9646,75.4206,74.8773,75.3333,10000.0
2011-06-21 12:50:00,77.68,77.9,77.64,77.76,14300.0,75.3527,75.5661,75.3139,75.4303,14300.0
2011-06-21 13:00:00,77.81,77.96,77.76,77.94,22400.0,75.4788,75.6243,75.4303,75.6049,22400.0
2011-06-21 13:10:00,77.94,78.35,77.92,78.21,25100.0,75.6049,76.0026,75.5855,75.8668,25100.0
2011-06-21 13:20:00,78.2,78.29,78.14,78.21,27900.0,75.8571,75.9444,75.7989,75.8668,27900.0
2011-06-21 13:30:00,78.21,78.64,78.16,78.58,21400.0,75.8668,76.2839,75.8183,76.2257,21400.0
2011-06-21 13:40:00,78.6,78.73,78.38,78.5,20500.0,76.2451,76.3712,76.0317,76.1481,20500.0
2011-06-21 13:50:00,78.51,78.57,78.44,78.5,14400.0,76.1578,76.216,76.0899,76.1481,14400.0
2011-06-21 14:00:00,78.54,78.56,78.3,78.41,10400.0,76.1869,76.2063,75.9541,76.0608,10400.0
2011-06-21 14:10:00,78.48,78.58,78.44,78.54,11100.0,76.1287,76.2257,76.0899,76.1869,11100.0
2011-06-21 14:20:00,78.51,79.2,78.5,79.03,20200.0,76.1578,76.8271,76.1481,76.6622,20200.0
2011-06-21 14:30:00,79.04,79.35,79.04,79.35,12200.0,76.6719,76.9726,76.6719,76.9726,12200.0
2011-06-21 14:40:00,79.34,79.54,79.26,79.26,16400.0,76.9629,77.1569,76.8853,76.8853,16400.0
2011-06-21 14:50:00,79.26,79.26,78.86,78.96,22200.0,76.8853,76.8853,76.4973,76.5943,22200.0
2011-06-21 15:00:00,78.97,79.05,78.95,79.01,20800.0,76.604,76.6816,76.5846,76.6428,20800.0
2011-06-21 15:10:00,79.0,79.05,78.96,79.05,14900.0,76.6331,76.6816,76.5943,76.6816,14900.0
2011-06-21 15:20:00,79.05,79.05,78.97,79.05,16200.0,76.6816,76.6816,76.604,76.6816,16200.0
2011-06-21 15:30:00,79.05,79.3,78.89,79.26,38000.0,76.6816,76.9241,76.5264,76.8853,38000.0
2011-06-21 15:40:00,79.19,79.29,79.05,79.17,51100.0,76.8174,76.9144,76.6816,76.798,51100.0
2011-06-21 15:50:00,79.16,79.69,79.14,79.36,94300.0,76.7883,77.3024,76.7689,76.9823,94300.0
2011-06-22 09:30:00,78.99,79.17,78.39,78.44,38500.0,76.6234,76.798,76.0414,76.0899,38500.0
2011-06-22 09:40:00,78.51,78.51,77.82,78.0,64000.0,76.1578,76.1578,75.4885,75.6631,64000.0
2011-06-22 09:50:00,78.07,78.11,77.67,77.86,23000.0,75.731,75.7698,75.343,75.5273,23000.0
2011-06-22 10:00:00,77.8,77.8,77.03,77.73,22900.0,75.4691,75.4691,74.7221,75.4012,22900.0
2011-06-22 10:10:00,77.73,77.74,77.27,77.64,18100.0,75.4012,75.4109,74.9549,75.3139,18100.0
2011-06-22 10:20:00,77.5,78.14,77.21,77.84,19600.0,75.178,75.7989,74.8967,75.5079,19600.0
2011-06-22 10:30:00,77.99,78.1,77.84,77.93,13000.0,75.6534,75.7601,75.5079,75.5952,13000.0
2011-06-22 10:40:00,78.02,78.26,77.84,78.13,12800.0,75.6825,75.9153,75.5079,75.7892,12800.0
2011-06-22 10:50:00,78.18,78.74,78.1,78.71,8600.0,75.8377,76.3809,75.7601,76.3518,8600.0
2011-06-22 11:00:00,78.68,78.74,78.5,78.59,8400.0,76.3227,76.3809,76.1481,76.2354,8400.0
2011-06-22 11:10:00,78.58,78.65,78.32,78.39,8800.0,76.2257,76.2936,75.9735,76.0414,8800.0
2011-06-22 11:20:00,78.41,78.41,78.24,78.37,6300.0,76.0608,76.0608,75.8959,76.022,6300.0
2011-06-22 11:30:00,78.37,78.45,78.08,78.15,10400.0,76.022,76.0996,75.7407,75.8086,10400.0
2011-06-22 11:40:00,78.13,78.13,77.86,78.0,7600.0,75.7892,75.7892,75.5273,75.6631,7600.0
2011-06-22 11:50:00,78.02,78.06,77.94,78.03,6600.0,75.6825,75.7213,75.6049,75.6922,6600.0
2011-06-22 12:00:00,78.1,78.2,77.89,78.12,5300.0,75.7601,75.8571,75.5564,75.7795,5300.0
2011-06-22 12:10:00,78.13,78.19,78.11,78.12,2700.0,75.7892,75.8474,75.7698,75.7795,2700.0
2011-06-22 12:20:00,78.19,78.19,78.07,78.1,1900.0,75.8474,75.8474,75.731,75.7601,1900.0
2011-06-22 12:30:00,78.11,78.17,77.95,78.03,4900.0,75.7698,75.828,75.6146,75.6922,4900.0
2011-06-22 12:40:00,78.06,78.45,77.95,78.07,10700.0,75.7213,76.0996,75.6146,75.731,10700.0
2011-06-22 12:50:00,78.14,78.16,78.05,78.05,1000.0,75.7989,75.8183,75.7116,75.7116,1000.0
2011-06-22 13:00:00,78.15,78.2,78.07,78.2,2400.0,75.8086,75.8571,75.731,75.8571,2400.0
2011-06-22 13:10:00,78.25,78.31,78.13,78.31,2300.0,75.9056,75.9638,75.7892,75.9638,2300.0
2011-06-22 13:20:00,78.37,78.45,78.26,78.31,2600.0,76.022,76.0996,75.9153,75.9638,2600.0
2011-06-22 13:30:00,78.3,78.3,78.24,78.27,1900.0,75.9541,75.9541,75.8959,75.925,1900.0
2011-06-22 13:40:00,78.22,78.27,78.09,78.09,6300.0,75.8765,75.925,75.7504,75.7504,6300.0
2011-06-22 13:50:00,78.08,78.25,78.08,78.2,1500.0,75.7407,75.9056,75.7407,75.8571,1500.0
2011-06-22 14:00:00,78.21,78.21,77.83,78.11,10200.0,75.8668,75.8668,75.4982,75.7698,10200.0
2011-06-22 14:10:00,78.08,78.15,77.95,78.0,2900.0,75.7407,75.8086,75.6146,75.6631,2900.0
2011-06-22 14:20:00,77.95,78.17,77.95,78.07,4100.0,75.6146,75.828,75.6146,75.731,4100.0
2011-06-22 14:30:00,78.09,78.17,77.99,78.03,4000.0,75.7504,75.828,75.6534,75.6922,4000.0
2011-06-22 14:40:00,78.04,78.12,77.8,78.06,7700.0,75.7019,75.7795,75.4691,75.7213,7700.0
2011-06-22 14:50:00,78.0,78.08,77.56,77.64,9100.0,75.6631,75.7407,75.2362,75.3139,9100.0
2011-06-22 15:00:00,77.71,77.84,77.59,77.74,4900.0,75.3818,75.5079,75.2654,75.4109,4900.0
2011-06-22 15:10:00,77.72,77.79,77.55,77.68,5500.0,75.3915,75.4594,75.2265,75.3527,5500.0
2011-06-22 15:20:00,77.71,77.82,77.62,77.7,6800.0,75.3818,75.4885,75.2945,75.3721,6800.0
2011-06-22 15:30:00,77.68,77.68,77.26,77.36,28900.0,75.3527,75.3527,74.9452,75.0422,28900.0
2011-06-22 15:40:00,77.36,77.4,76.94,76.99,23000.0,75.0422,75.081,74.6348,74.6833,23000.0
2011-06-22 15:50:00,77.02,77.09,76.81,76.9,41200.0,74.7124,74.7803,74.5087,74.596,41200.0
2011-06-23 09:30:00,74.13,75.75,74.01,75.75,34100.0,71.909,73.4805,71.7926,73.4805,34100.0
2011-06-23 09:40:00,75.75,75.75,75.06,75.3,8700.0,73.4805,73.4805,72.8112,73.044,8700.0
2011-06-23 09:50:00,75.4,76.28,75.22,76.13,26100.0,73.141,73.9946,72.9664,73.8491,26100.0
2011-06-23 10:00:00,76.13,76.68,75.93,76.64,14200.0,73.8491,74.3826,73.6551,74.3438,14200.0
2011-06-23 10:10:00,76.64,76.87,76.51,76.79,7000.0,74.3438,74.5669,74.2177,74.4893,7000.0
2011-06-23 10:20:00,76.85,77.14,76.72,77.14,3700.0,74.5475,74.8288,74.4214,74.8288,3700.0
2011-06-23 10:30:00,77.19,77.19,76.25,76.43,4100.0,74.8773,74.8773,73.9655,74.1401,4100.0
2011-06-23 10:40:00,76.43,76.43,76.09,76.12,3800.0,74.1401,74.1401,73.8103,73.8394,3800.0
2011-06-23 10:50:00,76.19,76.68,76.05,76.68,2800.0,73.9073,74.3826,73.7715,74.3826,2800.0
2011-06-23 11:00:00,76.73,76.89,76.55,76.89,1900.0,74.4311,74.5863,74.2565,74.5863,1900.0
2011-06-23 11:10:00,77.03,77.03,76.6,76.72,4000.0,74.7221,74.7221,74.305,74.4214,4000.0
2011-06-23 11:20:00,76.82,77.3,76.82,77.3,3700.0,74.5184,74.984,74.5184,74.984,3700.0
2011-06-23 11:30:00,77.34,77.62,77.34,77.57,10300.0,75.0228,75.2945,75.0228,75.246,10300.0
2011-06-23 11:40:00,77.57,77.58,77.43,77.51,7300.0,75.246,75.2557,75.1101,75.1877,7300.0
2011-06-23 11:50:00,77.45,77.64,77.45,77.54,7600.0,75.1295,75.3139,75.1295,75.2168,7600.0
2011-06-23 12:00:00,77.62,78.02,77.56,77.98,6300.0,75.2945,75.6825,75.2362,75.6437,6300.0
2011-06-23 12:10:00,77.97,77.98,77.43,77.45,4000.0,75.634,75.6437,75.1101,75.1295,4000.0
2011-06-23 12:20:00,77.42,77.42,77.25,77.26,3200.0,75.1004,75.1004,74.9355,74.9452,3200.0
2011-06-23 12:30:00,77.19,77.3,77.09,77.3,2800.0,74.8773,74.984,74.7803,74.984,2800.0
2011-06-23 12:40:00,77.32,77.47,77.26,77.4,3000.0,75.0034,75.1489,74.9452,75.081,3000.0
2011-06-23 12:50:00,77.46,77.58,77.43,77.48,3400.0,75.1392,75.2557,75.1101,75.1586,3400.0
2011-06-23 13:00:00,77.65,78.0,77.56,77.85,2500.0,75.3236,75.6631,75.2362,75.5176,2500.0
2011-06-23 13:10:00,77.84,77.91,77.37,77.37,3500.0,75.5079,75.5758,75.0519,75.0519,3500.0
2011-06-23 13:20:00,77.37,77.51,77.37,77.41,4800.0,75.0519,75.1877,75.0519,75.0907,4800.0
2011-06-23 13:30:00,77.48,77.74,77.45,77.47,4600.0,75.1586,75.4109,75.1295,75.1489,4600.0
2011-06-23 13:40:00,77.48,77.5,77.32,77.32,3300.0,75.1586,75.178,75.0034,75.0034,3300.0
2011-06-23 13:50:00,77.33,77.51,77.29,77.51,2500.0,75.0131,75.1877,74.9743,75.1877,2500.0
2011-06-23 14:00:00,77.5,77.52,77.18,77.2,3500.0,75.178,75.1974,74.8676,74.887,3500.0
2011-06-23 14:10:00,77.35,77.4,77.0,77.03,6800.0,75.0325,75.081,74.693,74.7221,6800.0
2011-06-23 14:20:00,77.03,77.3,77.01,77.17,2300.0,74.7221,74.984,74.7027,74.8579,2300.0
2011-06-23 14:30:00,77.24,77.36,77.06,77.06,3000.0,74.9258,75.0422,74.7512,74.7512,3000.0
2011-06-23 14:40:00,77.05,77.22,76.92,76.97,3800.0,74.7415,74.9064,74.6154,74.6639,3800.0
2011-06-23 14:50:00,76.98,77.54,76.96,77.54,4500.0,74.6736,75.2168,74.6542,75.2168,4500.0
2011-06-23 15:00:00,77.64,77.95,77.41,77.79,10400.0,75.3139,75.6146,75.0907,75.4594,10400.0
2011-06-23 15:10:00,77.8,78.41,77.69,77.98,21700.0,75.4691,76.0608,75.3624,75.6437,21700.0
2011-06-23 15:20:00,77.98,78.24,77.84,78.05,17300.0,75.6437,75.8959,75.5079,75.7116,17300.0
2011-06-23 15:30:00,78.07,78.17,77.73,77.82,12500.0,75.731,75.828,75.4012,75.4885,12500.0
2011-06-23 15:40:00,77.86,78.38,77.86,78.19,12500.0,75.5273,76.0317,75.5273,75.8474,12500.0
2011-06-23 15:50:00,78.17,78.41,78.17,78.41,18500.0,75.828,76.0608,75.828,76.0608,18500.0
2011-06-24 09:30:00,78.44,79.54,78.44,79.5,11300.0,76.0899,77.1569,76.0899,77.1181,11300.0
2011-06-24 09:40:00,79.35,79.41,78.77,78.77,34300.0,76.9726,77.0308,76.41,76.41,34300.0
2011-06-24 09:50:00,78.83,78.83,78.51,78.81,5400.0,76.4682,76.4682,76.1578,76.4488,5400.0
2011-06-24 10:00:00,78.85,78.99,78.37,78.37,5000.0,76.4876,76.6234,76.022,76.022,5000.0
2011-06-24 10:10:00,78.3,78.3,77.92,78.21,5000.0,75.9541,75.9541,75.5855,75.8668,5000.0
2011-06-24 10:20:00,78.18,78.22,77.73,77.86,7300.0,75.8377,75.8765,75.4012,75.5273,7300.0
2011-06-24 10:30:00,77.85,78.29,77.83,78.2,2300.0,75.5176,75.9444,75.4982,75.8571,2300.0
2011-06-24 10:40:00,78.21,78.29,77.9,77.9,2200.0,75.8668,75.9444,75.5661,75.5661,2200.0
2011-06-24 10:50:00,77.81,78.18,77.81,78.18,4800.0,75.4788,75.8377,75.4788,75.8377,4800.0
2011-06-24 11:00:00,78.21,78.21,78.06,78.06,1700.0,75.8668,75.8668,75.7213,75.7213,1700.0
2011-06-24 11:10:00,78.07,78.28,77.75,78.28,2600.0,75.731,75.9347,75.4206,75.9347,2600.0
2011-06-24 11:20:00,78.28,78.37,78.09,78.37,4000.0,75.9347,76.022,75.7504,76.022,4000.0
2011-06-24 11:30:00,78.38,78.43,78.23,78.43,1600.0,76.0317,76.0802,75.8862,76.0802,1600.0
2011-06-24 11:40:00,78.36,78.47,78.34,78.47,2600.0,76.0123,76.119,75.9929,76.119,2600.0
2011-06-24 11:50:00,78.38,78.42,78.15,78.21,3500.0,76.0317,76.0705,75.8086,75.8668,3500.0
2011-06-24 12:00:00,78.21,78.28,78.0,78.09,5000.0,75.8668,75.9347,75.6631,75.7504,5000.0
2011-06-24 12:10:00,78.01,78.11,77.92,78.04,5300.0,75.6728,75.7698,75.5855,75.7019,5300.0
2011-06-24 12:20:00,78.04,78.11,77.89,78.05,2400.0,75.7019,75.7698,75.5564,75.7116,2400.0
2011-06-24 12:30:00,78.06,78.09,77.9,77.9,2300.0,75.7213,75.7504,75.5661,75.5661,2300.0
2011-06-24 12:40:00,77.9,77.9,77.69,77.81,15300.0,75.5661,75.5661,75.3624,75.4788,15300.0
2011-06-24 12:50:00,77.81,77.92,77.64,77.86,9300.0,75.4788,75.5855,75.3139,75.5273,9300.0
2011-06-24 13:00:00,77.9,77.94,77.72,77.88,5000.0,75.5661,75.6049,75.3915,75.5467,5000.0
2011-06-24 13:10:00,77.94,78.16,77.93,78.1,9700.0,75.6049,75.8183,75.5952,75.7601,9700.0
2011-06-24 13:20:00,78.1,78.2,78.07,78.2,1900.0,75.7601,75.8571,75.731,75.8571,1900.0
2011-06-24 13:30:00,78.16,78.35,78.14,78.33,4300.0,75.8183,76.0026,75.7989,75.9832,4300.0
2011-06-24 13:40:00,78.31,78.31,78.12,78.18,4400.0,75.9638,75.9638,75.7795,75.8377,4400.0
2011-06-24 13:50:00,78.2,78.29,77.95,77.97,3300.0,75.8571,75.9444,75.6146,75.634,3300.0
2011-06-24 14:00:00,77.93,77.93,77.68,77.78,5600.0,75.5952,75.5952,75.3527,75.4497,5600.0
2011-06-24 14:10:00,77.73,77.8,77.66,77.75,5200.0,75.4012,75.4691,75.3333,75.4206,5200.0
2011-06-24 14:20:00,77.77,77.85,77.7,77.82,2300.0,75.44,75.5176,75.3721,75.4885,2300.0
2011-06-24 14:30:00,77.79,77.81,77.59,77.7,7800.0,75.4594,75.4788,75.2654,75.3721,7800.0
2011-06-24 14:40:00,77.71,78.11,77.71,77.86,5100.0,75.3818,75.7698,75.3818,75.5273,5100.0
2011-06-24 14:50:00,77.81,77.87,77.69,77.69,4500.0,75.4788,75.537,75.3624,75.3624,4500.0
2011-06-24 15:00:00,77.69,77.75,77.3,77.33,6500.0,75.3624,75.4206,74.984,75.0131,6500.0
2011-06-24 15:10:00,77.34,77.39,77.15,77.27,7000.0,75.0228,75.0713,74.8385,74.9549,7000.0
2011-06-24 15:20:00,77.27,77.27,77.02,77.21,12800.0,74.9549,74.9549,74.7124,74.8967,12800.0
2011-06-24 15:30:00,77.24,77.5,77.24,77.29,9200.0,74.9258,75.178,74.9258,74.9743,9200.0
2011-06-24 15:40:00,77.32,77.43,77.04,77.12,10400.0,75.0034,75.1101,74.7318,74.8094,10400.0
2011-06-24 15:50:00,77.15,77.35,77.0,77.3,20100.0,74.8385,75.0325,74.693,74.984,20100.0
2011-06-27 09:30:00,77.65,77.98,77.14,77.32,16200.0,75.3236,75.6437,74.8288,75.0034,16200.0
2011-06-27 09:40:00,77.3,78.01,77.29,77.95,10700.0,74.984,75.6728,74.9743,75.6146,10700.0
2011-06-27 09:50:00,77.95,78.35,77.75,78.25,6200.0,75.6146,76.0026,75.4206,75.9056,6200.0
2011-06-27 10:00:00,78.18,78.65,77.86,77.86,4100.0,75.8377,76.2936,75.5273,75.5273,4100.0
2011-06-27 10:10:00,77.92,78.27,77.92,78.24,3400.0,75.5855,75.925,75.5855,75.8959,3400.0
2011-06-27 10:20:00,78.26,78.55,78.12,78.55,4300.0,75.9153,76.1966,75.7795,76.1966,4300.0
2011-06-27 10:30:00,78.7,78.73,78.5,78.68,2000.0,76.3421,76.3712,76.1481,76.3227,2000.0
2011-06-27 10:40:00,78.61,78.67,78.45,78.45,4300.0,76.2548,76.313,76.0996,76.0996,4300.0
2011-06-27 10:50:00,78.51,78.58,78.15,78.47,8600.0,76.1578,76.2257,75.8086,76.119,8600.0
2011-06-27 11:00:00,78.55,78.64,78.53,78.64,3400.0,76.1966,76.2839,76.1772,76.2839,3400.0
2011-06-27 11:10:00,78.48,78.48,78.3,78.35,1800.0,76.1287,76.1287,75.9541,76.0026,1800.0
2011-06-27 11:20:00,78.2,78.53,78.2,78.53,4700.0,75.8571,76.1772,75.8571,76.1772,4700.0
2011-06-27 11:30:00,78.61,78.91,78.53,78.87,5600.0,76.2548,76.5458,76.1772,76.507,5600.0
2011-06-27 11:40:00,78.89,79.18,78.85,79.18,8700.0,76.5264,76.8077,76.4876,76.8077,8700.0
2011-06-27 11:50:00,79.19,79.27,79.11,79.27,12000.0,76.8174,76.895,76.7398,76.895,12000.0
2011-06-27 12:00:00,79.28,79.31,79.16,79.3,4100.0,76.9047,76.9338,76.7883,76.9241,4100.0
2011-06-27 12:10:00,79.27,79.33,79.24,79.33,9400.0,76.895,76.9532,76.8659,76.9532,9400.0
2011-06-27 12:20:00,79.34,79.34,79.16,79.23,5200.0,76.9629,76.9629,76.7883,76.8562,5200.0
2011-06-27 12:30:00,79.26,79.32,79.18,79.2,2600.0,76.8853,76.9435,76.8077,76.8271,2600.0
2011-06-27 12:40:00,79.2,79.24,79.18,79.24,1800.0,76.8271,76.8659,76.8077,76.8659,1800.0
2011-06-27 12:50:00,79.2,79.23,79.17,79.23,4100.0,76.8271,76.8562,76.798,76.8562,4100.0
2011-06-27 13:00:00,79.18,79.48,79.18,79.45,10700.0,76.8077,77.0987,76.8077,77.0696,10700.0
2011-06-27 13:10:00,79.3,79.36,79.27,79.34,1700.0,76.9241,76.9823,76.895,76.9629,1700.0
2011-06-27 13:20:00,79.41,79.41,78.77,78.77,3700.0,77.0308,77.0308,76.41,76.41,3700.0
2011-06-27 13:30:00,78.7,78.78,78.58,78.67,4400.0,76.3421,76.4197,76.2257,76.313,4400.0
2011-06-27 13:40:00,78.77,78.83,78.49,78.83,5000.0,76.41,76.4682,76.1384,76.4682,5000.0
2011-06-27 13:50:00,78.81,78.88,78.71,78.71,2600.0,76.4488,76.5167,76.3518,76.3518,2600.0
2011-06-27 14:00:00,78.76,78.95,78.76,78.89,1900.0,76.4003,76.5846,76.4003,76.5264,1900.0
2011-06-27 14:10:00,78.91,79.07,78.86,79.01,3600.0,76.5458,76.701,76.4973,76.6428,3600.0
2011-06-27 14:20:00,78.99,79.07,78.86,78.93,3500.0,76.6234,76.701,76.4973,76.5652,3500.0
2011-06-27 14:30:00,79.0,79.15,79.0,79.15,1300.0,76.6331,76.7786,76.6331,76.7786,1300.0
2011-06-27 14:40:00,79.17,79.17,78.99,79.08,14600.0,76.798,76.798,76.6234,76.7107,14600.0
2011-06-27 14:50:00,79.04,79.08,78.81,79.01,1900.0,76.6719,76.7107,76.4488,76.6428,1900.0
2011-06-27 15:00:00,79.01,79.09,78.94,78.94,2400.0,76.6428,76.7204,76.5749,76.5749,2400.0
2011-06-27 15:10:00,78.91,79.05,78.85,78.98,2300.0,76.5458,76.6816,76.4876,76.6137,2300.0
2011-06-27 15:20:00,78.98,79.09,78.98,79.09,2200.0,76.6137,76.7204,76.6137,76.7204,2200.0
2011-06-27 15:30:00,79.04,79.12,78.66,78.69,11200.0,76.6719,76.7495,76.3033,76.3324,11200.0
2011-06-27 15:40:00,78.69,78.8,78.52,78.69,10300.0,76.3324,76.4391,76.1675,76.3324,10300.0
2011-06-27 15:50:00,78.68,78.71,78.51,78.62,13500.0,76.3227,76.3518,76.1578,76.2645,13500.0
2011-06-28 09:30:00,78.01,78.25,76.1,76.25,73900.0,75.7525,75.9855,73.8977,74.0434,73900.0
2011-06-28 09:40:00,76.23,76.77,75.78,75.93,76800.0,74.024,74.5483,73.587,73.7327,76800.0
2011-06-28 09:50:00,75.93,76.04,75.62,75.73,141700.0,73.7327,73.8395,73.4316,73.5384,141700.0
2011-06-28 10:00:00,75.82,76.81,75.59,76.63,47000.0,73.6258,74.5872,73.4025,74.4124,47000.0
2011-06-28 10:10:00,76.59,76.64,76.33,76.5,25300.0,74.3736,74.4221,74.1211,74.2862,25300.0
2011-06-28 10:20:00,76.45,77.25,76.45,77.19,48300.0,74.2376,75.0145,74.2376,74.9562,48300.0
2011-06-28 10:30:00,77.15,77.5,77.1,77.4,57400.0,74.9174,75.2572,74.8688,75.1601,57400.0
2011-06-28 10:40:00,77.42,78.08,77.42,77.8,48400.0,75.1795,75.8204,75.1795,75.5485,48400.0
2011-06-28 10:50:00,77.9,77.98,77.44,77.7,33700.0,75.6456,75.7233,75.199,75.4514,33700.0
2011-06-28 11:00:00,77.64,77.73,77.06,77.06,65700.0,75.3932,75.4806,74.83,74.83,65700.0
2011-06-28 11:10:00,77.07,77.37,76.89,76.97,46200.0,74.8397,75.131,74.6649,74.7426,46200.0
2011-06-28 11:20:00,76.96,76.99,76.45,76.46,53900.0,74.7329,74.762,74.2376,74.2473,53900.0
2011-06-28 11:30:00,76.46,76.83,76.45,76.61,21000.0,74.2473,74.6066,74.2376,74.393,21000.0
2011-06-28 11:40:00,76.47,76.74,76.47,76.6,5600.0,74.257,74.5192,74.257,74.3833,5600.0
2011-06-28 11:50:00,76.6,76.6,76.36,76.59,25400.0,74.3833,74.3833,74.1502,74.3736,25400.0
2011-06-28 12:00:00,76.6,76.94,76.54,76.74,12100.0,74.3833,74.7134,74.325,74.5192,12100.0
2011-06-28 12:10:00,76.78,76.85,76.63,76.73,19400.0,74.5581,74.626,74.4124,74.5095,19400.0
2011-06-28 12:20:00,76.73,76.81,76.51,76.53,9800.0,74.5095,74.5872,74.2959,74.3153,9800.0
2011-06-28 12:30:00,76.55,76.79,76.5,76.56,24300.0,74.3347,74.5678,74.2862,74.3444,24300.0
2011-06-28 12:40:00,76.56,76.79,76.47,76.73,13900.0,74.3444,74.5678,74.257,74.5095,13900.0
2011-06-28 12:50:00,76.68,76.8,76.64,76.76,5300.0,74.461,74.5775,74.4221,74.5386,5300.0
2011-06-28 13:00:00,76.71,76.92,76.56,76.82,12200.0,74.4901,74.694,74.3444,74.5969,12200.0
2011-06-28 13:10:00,76.79,76.95,76.68,76.68,11300.0,74.5678,74.7231,74.461,74.461,11300.0
2011-06-28 13:20:00,76.72,76.9,76.65,76.8,13000.0,74.4998,74.6746,74.4318,74.5775,13000.0
2011-06-28 13:30:00,76.79,77.0,76.73,76.92,4500.0,74.5678,74.7717,74.5095,74.694,4500.0
2011-06-28 13:40:00,76.94,76.94,76.79,76.81,7300.0,74.7134,74.7134,74.5678,74.5872,7300.0
2011-06-28 13:50:00,76.85,76.85,76.49,76.55,22200.0,74.626,74.626,74.2765,74.3347,22200.0
2011-06-28 14:00:00,76.59,76.67,76.22,76.22,21200.0,74.3736,74.4512,74.0143,74.0143,21200.0
2011-06-28 14:10:00,76.24,76.36,76.0,76.36,24900.0,74.0337,74.1502,73.8006,74.1502,24900.0
2011-06-28 14:20:00,76.38,76.49,76.31,76.44,8800.0,74.1696,74.2765,74.1017,74.2279,8800.0
2011-06-28 14:30:00,76.46,76.5,76.3,76.44,13000.0,74.2473,74.2862,74.092,74.2279,13000.0
2011-06-28 14:40:00,76.44,76.44,76.04,76.28,19300.0,74.2279,74.2279,73.8395,74.0725,19300.0
2011-06-28 14:50:00,76.24,76.24,75.98,76.18,17400.0,74.0337,74.0337,73.7812,73.9754,17400.0
2011-06-28 15:00:00,76.16,76.37,76.15,76.34,19600.0,73.956,74.1599,73.9463,74.1308,19600.0
2011-06-28 15:10:00,76.33,76.36,76.03,76.31,33100.0,74.1211,74.1502,73.8298,74.1017,33100.0
2011-06-28 15:20:00,76.37,76.47,76.3,76.33,29500.0,74.1599,74.257,74.092,74.1211,29500.0
2011-06-28 15:30:00,76.33,76.38,75.82,76.15,58400.0,74.1211,74.1696,73.6258,73.9463,58400.0
2011-06-28 15:40:00,76.16,76.24,75.6,75.63,99000.0,73.956,74.0337,73.4122,73.4413,99000.0
2011-06-28 15:50:00,75.71,76.06,75.61,75.94,70900.0,73.519,73.8589,73.4219,73.7424,70900.0
2011-06-29 09:30:00,76.61,76.89,75.53,75.63,35500.0,74.393,74.6649,73.3442,73.4413,35500.0
2011-06-29 09:40:00,75.6,75.6,74.84,75.39,46700.0,73.4122,73.4122,72.6742,73.2083,46700.0
2011-06-29 09:50:00,75.53,75.71,75.42,75.51,22900.0,73.3442,73.519,73.2374,73.3248,22900.0
2011-06-29 10:00:00,75.62,75.66,75.01,75.54,23300.0,73.4316,73.4705,72.8393,73.3539,23300.0
2011-06-29 10:10:00,75.53,75.8,75.43,75.74,17400.0,73.3442,73.6064,73.2471,73.5482,17400.0
2011-06-29 10:20:00,75.76,75.89,75.62,75.75,25500.0,73.5676,73.6938,73.4316,73.5579,25500.0
2011-06-29 10:30:00,75.74,75.96,75.58,75.96,20300.0,73.5482,73.7618,73.3928,73.7618,20300.0
2011-06-29 10:40:00,75.99,75.99,75.85,75.87,36500.0,73.7909,73.7909,73.655,73.6744,36500.0
2011-06-29 10:50:00,75.83,75.95,75.7,75.82,14100.0,73.6356,73.7521,73.5093,73.6258,14100.0
2011-06-29 11:00:00,75.72,75.94,75.59,75.79,19300.0,73.5287,73.7424,73.4025,73.5967,19300.0
2011-06-29 11:10:00,75.89,75.94,75.7,75.81,12100.0,73.6938,73.7424,73.5093,73.6161,12100.0
2011-06-29 11:20:00,75.76,75.85,75.66,75.72,8100.0,73.5676,73.655,73.4705,73.5287,8100.0
2011-06-29 11:30:00,75.76,75.93,75.73,75.77,8100.0,73.5676,73.7327,73.5384,73.5773,8100.0
2011-06-29 11:40:00,75.75,75.85,75.65,75.8,6500.0,73.5579,73.655,73.4608,73.6064,6500.0
2011-06-29 11:50:00,75.83,75.9,75.75,75.84,5700.0,73.6356,73.7035,73.5579,73.6453,5700.0
2011-06-29 12:00:00,75.89,75.95,75.79,75.82,15600.0,73.6938,73.7521,73.5967,73.6258,15600.0
2011-06-29 12:10:00,75.87,76.15,75.77,75.96,10900.0,73.6744,73.9463,73.5773,73.7618,10900.0
2011-06-29 12:20:00,76.02,76.1,75.86,75.94,12600.0,73.8201,73.8977,73.6647,73.7424,12600.0
2011-06-29 12:30:00,76.02,76.23,75.92,76.07,24500.0,73.8201,74.024,73.7229,73.8686,24500.0
2011-06-29 12:40:00,76.07,76.18,75.96,76.14,14200.0,73.8686,73.9754,73.7618,73.9366,14200.0
2011-06-29 12:50:00,76.14,76.27,75.99,76.27,17700.0,73.9366,74.0628,73.7909,74.0628,17700.0
2011-06-29 13:00:00,76.3,76.3,75.73,75.84,39000.0,74.092,74.092,73.5384,73.6453,39000.0
2011-06-29 13:10:00,75.95,75.95,75.68,75.74,13100.0,73.7521,73.7521,73.4899,73.5482,13100.0
2011-06-29 13:20:00,75.78,75.82,75.67,75.68,8800.0,73.587,73.6258,73.4802,73.4899,8800.0
2011-06-29 13:30:00,75.76,75.79,75.53,75.64,12700.0,73.5676,73.5967,73.3442,73.4511,12700.0
2011-06-29 13:40:00,75.57,75.65,75.32,75.54,11700.0,73.3831,73.4608,73.1403,73.3539,11700.0
2011-06-29 13:50:00,75.56,75.6,75.46,75.54,9100.0,73.3734,73.4122,73.2763,73.3539,9100.0
2011-06-29 14:00:00,75.59,75.72,75.52,75.63,14300.0,73.4025,73.5287,73.3345,73.4413,14300.0
2011-06-29 14:10:00,75.58,75.64,75.08,75.31,18600.0,73.3928,73.4511,72.9073,73.1306,18600.0
2011-06-29 14:20:00,75.31,75.32,75.02,75.11,5400.0,73.1306,73.1403,72.849,72.9364,5400.0
2011-06-29 14:30:00,75.23,75.33,75.19,75.3,15600.0,73.0529,73.15,73.0141,73.1209,15600.0
2011-06-29 14:40:00,75.29,75.33,75.05,75.18,12400.0,73.1112,73.15,72.8781,73.0044,12400.0
2011-06-29 14:50:00,75.07,75.36,75.07,75.3,16400.0,72.8975,73.1792,72.8975,73.1209,16400.0
2011-06-29 15:00:00,75.3,75.33,75.13,75.16,19800.0,73.1209,73.15,72.9558,72.9849,19800.0
2011-06-29 15:10:00,75.21,75.34,75.13,75.22,33400.0,73.0335,73.1597,72.9558,73.0432,33400.0
2011-06-29 15:20:00,75.21,75.42,75.07,75.16,36400.0,73.0335,73.2374,72.8975,72.9849,36400.0
2011-06-29 15:30:00,75.16,75.34,75.12,75.3,29200.0,72.9849,73.1597,72.9461,73.1209,29200.0
2011-06-29 15:40:00,75.29,75.29,74.95,75.1,50300.0,73.1112,73.1112,72.781,72.9267,50300.0
2011-06-29 15:50:00,75.08,75.17,74.98,75.13,55200.0,72.9073,72.9947,72.8102,72.9558,55200.0
2011-06-30 09:30:00,76.82,77.31,76.49,76.83,94900.0,74.5969,75.0727,74.2765,74.6066,94900.0
2011-06-30 09:40:00,76.9,77.7,76.63,77.53,136600.0,74.6746,75.4514,74.4124,75.2864,136600.0
2011-06-30 09:50:00,77.61,78.4,77.18,78.34,111200.0,75.364,76.1312,74.9465,76.0729,111200.0
2011-06-30 10:00:00,78.32,78.86,78.26,78.64,53900.0,76.0535,76.5779,75.9952,76.3642,53900.0
2011-06-30 10:10:00,78.65,78.77,78.39,78.49,43700.0,76.3739,76.4905,76.1215,76.2186,43700.0
2011-06-30 10:20:00,78.59,78.74,77.62,77.62,27200.0,76.3157,76.4613,75.3738,75.3738,27200.0
2011-06-30 10:30:00,77.65,77.98,77.5,77.67,30900.0,75.4029,75.7233,75.2572,75.4223,30900.0
2011-06-30 10:40:00,77.77,77.77,76.93,77.13,12800.0,75.5194,75.5194,74.7037,74.8979,12800.0
2011-06-30 10:50:00,77.25,77.67,77.25,77.51,14000.0,75.0145,75.4223,75.0145,75.2669,14000.0
2011-06-30 11:00:00,77.63,78.07,77.63,77.99,13600.0,75.3835,75.8107,75.3835,75.733,13600.0
2011-06-30 11:10:00,78.02,78.38,78.02,78.37,15400.0,75.7622,76.1118,75.7622,76.102,15400.0
2011-06-30 11:20:00,78.37,78.52,78.06,78.27,10400.0,76.102,76.2477,75.801,76.0049,10400.0
2011-06-30 11:30:00,78.29,78.55,78.29,78.45,7100.0,76.0244,76.2768,76.0244,76.1797,7100.0
2011-06-30 11:40:00,78.47,78.81,78.47,78.56,9700.0,76.1992,76.5293,76.1992,76.2865,9700.0
2011-06-30 11:50:00,78.61,79.06,78.57,79.05,24400.0,76.3351,76.7721,76.2963,76.7624,24400.0
2011-06-30 12:00:00,79.02,79.03,78.76,78.85,7800.0,76.7332,76.7429,76.4808,76.5682,7800.0
2011-06-30 12:10:00,78.79,78.85,78.73,78.73,6200.0,76.5099,76.5682,76.4516,76.4516,6200.0
2011-06-30 12:20:00,78.75,78.78,78.45,78.63,7100.0,76.471,76.5002,76.1797,76.3545,7100.0
2011-06-30 12:30:00,78.6,78.64,78.17,78.31,10700.0,76.3254,76.3642,75.9078,76.0438,10700.0
2011-06-30 12:40:00,78.32,78.38,78.16,78.38,9600.0,76.0535,76.1118,75.8981,76.1118,9600.0
2011-06-30 12:50:00,78.4,78.59,78.37,78.58,6800.0,76.1312,76.3157,76.102,76.306,6800.0
2011-06-30 13:00:00,78.59,78.63,78.47,78.58,10000.0,76.3157,76.3545,76.1992,76.306,10000.0
2011-06-30 13:10:00,78.51,78.58,78.27,78.39,4600.0,76.238,76.306,76.0049,76.1215,4600.0
2011-06-30 13:20:00,78.42,78.59,78.42,78.59,3500.0,76.1506,76.3157,76.1506,76.3157,3500.0
2011-06-30 13:30:00,78.63,78.84,78.62,78.71,8900.0,76.3545,76.5584,76.3448,76.4322,8900.0
2011-06-30 13:40:00,78.69,78.72,78.49,78.54,6200.0,76.4128,76.4419,76.2186,76.2671,6200.0
2011-06-30 13:50:00,78.54,78.7,78.44,78.7,7700.0,76.2671,76.4225,76.17,76.4225,7700.0
2011-06-30 14:00:00,78.72,78.84,78.66,78.74,7300.0,76.4419,76.5584,76.3837,76.4613,7300.0
2011-06-30 14:10:00,78.74,78.74,78.48,78.51,12000.0,76.4613,76.4613,76.2089,76.238,12000.0
2011-06-30 14:20:00,78.51,78.83,78.5,78.76,17900.0,76.238,76.5487,76.2283,76.4808,17900.0
2011-06-30 14:30:00,78.8,78.96,78.76,78.89,9300.0,76.5196,76.675,76.4808,76.607,9300.0
2011-06-30 14:40:00,78.86,78.95,78.79,78.87,8300.0,76.5779,76.6653,76.5099,76.5876,8300.0
2011-06-30 14:50:00,78.9,79.05,78.9,78.98,14700.0,76.6167,76.7624,76.6167,76.6944,14700.0
2011-06-30 15:00:00,79.0,79.24,78.9,79.24,18100.0,76.7138,76.9469,76.6167,76.9469,18100.0
2011-06-30 15:10:00,79.25,79.58,79.24,79.44,32700.0,76.9566,77.277,76.9469,77.1411,32700.0
2011-06-30 15:20:00,79.46,79.53,79.31,79.48,19700.0,77.1605,77.2285,77.0148,77.1799,19700.0
2011-06-30 15:30:00,79.45,79.52,79.3,79.36,33100.0,77.1508,77.2188,77.0051,77.0634,33100.0
2011-06-30 15:40:00,79.33,79.49,79.26,79.49,44400.0,77.0343,77.1896,76.9663,77.1896,44400.0
2011-06-30 15:50:00,79.39,79.46,79.12,79.28,85500.0,77.0925,77.1605,76.8303,76.9857,85500.0
2011-07-01 09:30:00,78.35,78.82,77.83,78.04,60500.0,76.0826,76.539,75.5777,75.7816,60500.0
2011-07-01 09:40:00,78.0,78.4,77.99,78.17,22800.0,75.7428,76.1312,75.733,75.9078,22800.0
2011-07-01 09:50:00,78.13,78.43,78.07,78.4,12800.0,75.869,76.1603,75.8107,76.1312,12800.0
2011-07-01 10:00:00,78.5,78.96,78.49,78.74,31800.0,76.2283,76.675,76.2186,76.4613,31800.0
2011-07-01 10:10:00,78.82,79.0,78.78,79.0,8100.0,76.539,76.7138,76.5002,76.7138,8100.0
2011-07-01 10:20:00,78.98,79.95,78.98,79.72,37600.0,76.6944,77.6363,76.6944,77.413,37600.0
2011-07-01 10:30:00,79.73,80.39,79.73,80.28,33300.0,77.4227,78.0636,77.4227,77.9568,33300.0
2011-07-01 10:40:00,80.28,80.28,79.94,80.0,10800.0,77.9568,77.9568,77.6266,77.6849,10800.0
2011-07-01 10:50:00,80.07,80.11,79.95,80.0,14000.0,77.7529,77.7917,77.6363,77.6849,14000.0
2011-07-01 11:00:00,79.94,80.0,79.39,79.5,14600.0,77.6266,77.6849,77.0925,77.1993,14600.0
2011-07-01 11:10:00,79.49,79.82,79.49,79.75,10000.0,77.1896,77.5101,77.1896,77.4421,10000.0
2011-07-01 11:20:00,79.76,80.0,79.76,80.0,5200.0,77.4518,77.6849,77.4518,77.6849,5200.0
2011-07-01 11:30:00,80.0,80.08,79.92,80.02,6500.0,77.6849,77.7626,77.6072,77.7043,6500.0
2011-07-01 11:40:00,79.91,79.95,79.75,79.95,9400.0,77.5975,77.6363,77.4421,77.6363,9400.0
2011-07-01 11:50:00,79.99,80.15,79.98,79.98,4100.0,77.6752,77.8305,77.6655,77.6655,4100.0
2011-07-01 12:00:00,79.96,80.08,79.95,80.01,1900.0,77.646,77.7626,77.6363,77.6946,1900.0
2011-07-01 12:10:00,80.0,80.11,80.0,80.0,8500.0,77.6849,77.7917,77.6849,77.6849,8500.0
2011-07-01 12:20:00,80.0,80.08,80.0,80.0,21500.0,77.6849,77.7626,77.6849,77.6849,21500.0
2011-07-01 12:30:00,80.0,80.2,80.0,80.2,4100.0,77.6849,77.8791,77.6849,77.8791,4100.0
2011-07-01 12:40:00,80.18,80.3,80.09,80.29,6400.0,77.8597,77.9762,77.7723,77.9665,6400.0
2011-07-01 12:50:00,80.29,80.29,80.14,80.14,2600.0,77.9665,77.9665,77.8208,77.8208,2600.0
2011-07-01 13:00:00,80.18,80.48,80.17,80.39,7900.0,77.8597,78.151,77.85,78.0636,7900.0
2011-07-01 13:10:00,80.42,80.49,80.32,80.32,2900.0,78.0927,78.1607,77.9956,77.9956,2900.0
2011-07-01 13:20:00,80.38,80.83,80.38,80.83,11700.0,78.0539,78.4909,78.0539,78.4909,11700.0
2011-07-01 13:30:00,80.83,80.89,80.72,80.73,10500.0,78.4909,78.5491,78.384,78.3938,10500.0
2011-07-01 13:40:00,80.71,80.78,80.66,80.67,4100.0,78.3743,78.4423,78.3258,78.3355,4100.0
2011-07-01 13:50:00,80.71,81.21,80.71,81.13,18800.0,78.3743,78.8599,78.3743,78.7822,18800.0
2011-07-01 14:00:00,81.14,81.25,81.08,81.25,11800.0,78.7919,78.8987,78.7336,78.8987,11800.0
2011-07-01 14:10:00,81.24,81.39,81.23,81.25,12700.0,78.889,79.0347,78.8793,78.8987,12700.0
2011-07-01 14:20:00,81.25,81.86,81.25,81.6,33400.0,78.8987,79.491,78.8987,79.2386,33400.0
2011-07-01 14:30:00,81.67,81.67,81.52,81.59,5200.0,79.3065,79.3065,79.1609,79.2289,5200.0
2011-07-01 14:40:00,81.58,81.58,81.33,81.4,11500.0,79.2192,79.2192,78.9764,79.0444,11500.0
2011-07-01 14:50:00,81.33,81.35,81.11,81.33,17700.0,78.9764,78.9958,78.7628,78.9764,17700.0
2011-07-01 15:00:00,81.33,81.51,81.27,81.46,11100.0,78.9764,79.1512,78.9181,79.1026,11100.0
2011-07-01 15:10:00,81.42,81.53,81.35,81.46,18200.0,79.0638,79.1706,78.9958,79.1026,18200.0
2011-07-01 15:20:00,81.48,81.58,81.26,81.28,24400.0,79.122,79.2192,78.9084,78.9278,24400.0
2011-07-01 15:30:00,81.29,81.31,81.05,81.18,19400.0,78.9375,78.957,78.7045,78.8307,19400.0
2011-07-01 15:40:00,81.18,81.42,81.17,81.4,21200.0,78.8307,79.0638,78.821,79.0444,21200.0
2011-07-01 15:50:00,81.46,81.66,81.41,81.51,46700.0,79.1026,79.2968,79.0541,79.1512,46700.0
2011-07-05 09:30:00,81.51,82.49,81.51,81.97,26200.0,79.1512,80.1028,79.1512,79.5979,26200.0
2011-07-05 09:40:00,81.96,82.01,81.83,81.95,20300.0,79.5882,79.6367,79.4619,79.5784,20300.0
2011-07-05 09:50:00,81.72,81.82,81.41,81.5,14400.0,79.3551,79.4522,79.0541,79.1415,14400.0
2011-07-05 10:00:00,81.54,81.68,81.0,81.0,18900.0,79.1803,79.3163,78.6559,78.6559,18900.0
2011-07-05 10:10:00,81.01,81.09,80.75,80.75,31100.0,78.6656,78.7433,78.4132,78.4132,31100.0
2011-07-05 10:20:00,80.75,81.0,80.55,81.0,18100.0,78.4132,78.6559,78.219,78.6559,18100.0
2011-07-05 10:30:00,80.91,81.07,80.77,81.07,5400.0,78.5685,78.7239,78.4326,78.7239,5400.0
2011-07-05 10:40:00,81.14,81.38,80.84,80.9,6900.0,78.7919,79.0249,78.5006,78.5588,6900.0
2011-07-05 10:50:00,80.86,81.16,80.85,81.08,27000.0,78.52,78.8113,78.5103,78.7336,27000.0
2011-07-05 11:00:00,81.24,81.24,80.85,80.97,9700.0,78.889,78.889,78.5103,78.6268,9700.0
2011-07-05 11:10:00,80.91,81.32,80.91,81.32,2600.0,78.5685,78.9667,78.5685,78.9667,2600.0
2011-07-05 11:20:00,81.31,81.46,81.25,81.46,13700.0,78.957,79.1026,78.8987,79.1026,13700.0
2011-07-05 11:30:00,81.4,81.55,81.19,81.4,40800.0,79.0444,79.19,78.8404,79.0444,40800.0
2011-07-05 11:40:00,81.4,81.47,81.34,81.43,2300.0,79.0444,79.1123,78.9861,79.0735,2300.0
2011-07-05 11:50:00,81.37,81.46,81.23,81.45,5000.0,79.0152,79.1026,78.8793,79.0929,5000.0
2011-07-05 12:00:00,81.42,81.53,81.4,81.53,3200.0,79.0638,79.1706,79.0444,79.1706,3200.0
2011-07-05 12:10:00,81.53,81.71,81.4,81.68,9000.0,79.1706,79.3454,79.0444,79.3163,9000.0
2011-07-05 12:20:00,81.69,81.85,81.69,81.83,2300.0,79.326,79.4813,79.326,79.4619,2300.0
2011-07-05 12:30:00,81.8,82.04,81.8,82.01,5600.0,79.4328,79.6658,79.4328,79.6367,5600.0
2011-07-05 12:40:00,81.95,81.95,81.85,81.85,2700.0,79.5784,79.5784,79.4813,79.4813,2700.0
2011-07-05 12:50:00,81.86,82.19,81.86,82.1,27000.0,79.491,79.8115,79.491,79.7241,27000.0
2011-07-05 13:00:00,82.02,82.08,81.98,82.07,3900.0,79.6464,79.7047,79.6076,79.695,3900.0
2011-07-05 13:10:00,82.02,82.07,81.86,81.94,6100.0,79.6464,79.695,79.491,79.5687,6100.0
2011-07-05 13:20:00,82.0,82.06,81.94,82.0,3600.0,79.627,79.6853,79.5687,79.627,3600.0
2011-07-05 13:30:00,82.01,82.03,81.95,82.0,10400.0,79.6367,79.6561,79.5784,79.627,10400.0
2011-07-05 13:40:00,81.99,82.08,81.98,82.08,900.0,79.6173,79.7047,79.6076,79.7047,900.0
2011-07-05 13:50:00,82.09,82.22,81.93,82.02,11000.0,79.7144,79.8406,79.559,79.6464,11000.0
2011-07-05 14:00:00,81.95,81.99,81.67,81.95,35800.0,79.5784,79.6173,79.3065,79.5784,35800.0
2011-07-05 14:10:00,81.98,82.1,81.89,82.02,9900.0,79.6076,79.7241,79.5202,79.6464,9900.0
2011-07-05 14:20:00,82.0,82.01,81.89,82.01,6000.0,79.627,79.6367,79.5202,79.6367,6000.0
2011-07-05 14:30:00,81.92,82.02,81.81,82.02,3600.0,79.5493,79.6464,79.4425,79.6464,3600.0
2011-07-05 14:40:00,82.01,82.04,81.97,82.0,1200.0,79.6367,79.6658,79.5979,79.627,1200.0
2011-07-05 14:50:00,81.95,82.01,81.81,81.96,2300.0,79.5784,79.6367,79.4425,79.5882,2300.0
2011-07-05 15:00:00,81.87,82.04,81.87,82.04,3900.0,79.5008,79.6658,79.5008,79.6658,3900.0
2011-07-05 15:10:00,82.05,82.27,82.0,82.27,3500.0,79.6756,79.8892,79.627,79.8892,3500.0
2011-07-05 15:20:00,82.2,82.37,82.17,82.35,7400.0,79.8212,79.9863,79.7921,79.9669,7400.0
2011-07-05 15:30:00,82.35,82.4,82.25,82.38,5200.0,79.9669,80.0154,79.8698,79.996,5200.0
2011-07-05 15:40:00,82.41,82.41,82.02,82.11,6700.0,80.0251,80.0251,79.6464,79.7338,6700.0
2011-07-05 15:50:00,82.08,82.35,82.0,82.34,14000.0,79.7047,79.9669,79.627,79.9572,14000.0
2011-07-06 09:30:00,82.0,82.31,81.66,81.81,63500.0,79.627,79.928,79.2968,79.4425,63500.0
2011-07-06 09:40:00,81.69,82.11,81.69,81.91,7100.0,79.326,79.7338,79.326,79.5396,7100.0
2011-07-06 09:50:00,81.86,81.99,81.73,81.92,29500.0,79.491,79.6173,79.3648,79.5493,29500.0
2011-07-06 10:00:00,81.93,82.07,81.57,81.93,20300.0,79.559,79.695,79.2094,79.559,20300.0
2011-07-06 10:10:00,82.01,82.04,81.78,81.8,15000.0,79.6367,79.6658,79.4134,79.4328,15000.0
2011-07-06 10:20:00,81.85,82.15,81.8,82.15,14300.0,79.4813,79.7727,79.4328,79.7727,14300.0
2011-07-06 10:30:00,82.15,82.95,82.14,82.85,37300.0,79.7727,80.5495,79.7629,80.4524,37300.0
2011-07-06 10:40:00,82.88,82.91,82.4,82.58,6700.0,80.4815,80.5107,80.0154,80.1902,6700.0
2011-07-06 10:50:00,82.53,82.74,82.53,82.61,4100.0,80.1417,80.3456,80.1417,80.2193,4100.0
2011-07-06 11:00:00,82.62,82.64,82.2,82.2,5400.0,80.2291,80.2485,79.8212,79.8212,5400.0
2011-07-06 11:10:00,82.26,82.26,81.94,82.0,8200.0,79.8795,79.8795,79.5687,79.627,8200.0
2011-07-06 11:20:00,82.05,82.19,82.0,82.08,4400.0,79.6756,79.8115,79.627,79.7047,4400.0
2011-07-06 11:30:00,82.08,82.08,82.0,82.08,400.0,79.7047,79.7047,79.627,79.7047,400.0
2011-07-06 11:40:00,82.2,82.22,82.1,82.21,1900.0,79.8212,79.8406,79.7241,79.8309,1900.0
2011-07-06 11:50:00,82.26,82.49,82.25,82.44,4000.0,79.8795,80.1028,79.8698,80.0543,4000.0
2011-07-06 12:00:00,82.47,82.57,82.31,82.31,2900.0,80.0834,80.1805,79.928,79.928,2900.0
2011-07-06 12:10:00,82.3,82.3,82.13,82.15,4000.0,79.9183,79.9183,79.7532,79.7727,4000.0
2011-07-06 12:20:00,82.18,82.3,82.06,82.12,11400.0,79.8018,79.9183,79.6853,79.7435,11400.0
2011-07-06 12:30:00,82.12,82.33,82.03,82.33,5400.0,79.7435,79.9474,79.6561,79.9474,5400.0
2011-07-06 12:40:00,82.49,82.52,82.0,82.03,21100.0,80.1028,80.1319,79.627,79.6561,21100.0
2011-07-06 12:50:00,82.11,82.24,82.09,82.24,900.0,79.7338,79.8601,79.7144,79.8601,900.0
2011-07-06 13:00:00,82.36,82.41,82.22,82.32,2800.0,79.9766,80.0251,79.8406,79.9377,2800.0
2011-07-06 13:10:00,82.25,82.43,82.25,82.43,3100.0,79.8698,80.0446,79.8698,80.0446,3100.0
2011-07-06 13:20:00,82.49,82.5,82.32,82.39,2900.0,80.1028,80.1125,79.9377,80.0057,2900.0
2011-07-06 13:30:00,82.32,82.45,82.32,82.45,13900.0,79.9377,80.064,79.9377,80.064,13900.0
2011-07-06 13:40:00,82.45,82.73,82.45,82.73,3900.0,80.064,80.3359,80.064,80.3359,3900.0
2011-07-06 13:50:00,82.67,82.77,82.56,82.69,2200.0,80.2776,80.3747,80.1708,80.297,2200.0
2011-07-06 14:00:00,82.76,82.76,82.42,82.46,3000.0,80.365,80.365,80.0348,80.0737,3000.0
2011-07-06 14:10:00,82.4,82.5,82.37,82.46,1900.0,80.0154,80.1125,79.9863,80.0737,1900.0
2011-07-06 14:20:00,82.46,82.75,82.17,82.71,20100.0,80.0737,80.3553,79.7921,80.3165,20100.0
2011-07-06 14:30:00,82.63,82.68,82.41,82.54,6000.0,80.2388,80.2873,80.0251,80.1514,6000.0
2011-07-06 14:40:00,82.51,82.75,82.5,82.67,4100.0,80.1222,80.3553,80.1125,80.2776,4100.0
2011-07-06 14:50:00,82.62,82.66,82.5,82.5,2300.0,80.2291,80.2679,80.1125,80.1125,2300.0
2011-07-06 15:00:00,82.5,82.81,82.5,82.81,12700.0,80.1125,80.4136,80.1125,80.4136,12700.0
2011-07-06 15:10:00,82.77,82.88,82.62,82.88,8800.0,80.3747,80.4815,80.2291,80.4815,8800.0
2011-07-06 15:20:00,82.8,83.1,82.75,83.1,17600.0,80.4038,80.6952,80.3553,80.6952,17600.0
2011-07-06 15:30:00,83.03,83.03,82.64,82.65,10000.0,80.6272,80.6272,80.2485,80.2582,10000.0
2011-07-06 15:40:00,82.7,82.87,82.6,82.6,14100.0,80.3067,80.4718,80.2096,80.2096,14100.0
2011-07-06 15:50:00,82.63,82.92,82.63,82.83,27100.0,80.2388,80.5204,80.2388,80.433,27100.0
2011-07-07 09:30:00,83.81,84.5,83.31,84.25,36900.0,81.3846,82.0547,80.8991,81.8119,36900.0
2011-07-07 09:40:00,84.4,84.62,84.21,84.62,49100.0,81.9575,82.1712,81.773,82.1712,49100.0
2011-07-07 09:50:00,84.54,84.57,84.12,84.54,25900.0,82.0935,82.1226,81.6856,82.0935,25900.0
2011-07-07 10:00:00,84.54,84.59,83.87,83.87,44500.0,82.0935,82.142,81.4429,81.4429,44500.0
2011-07-07 10:10:00,83.98,84.25,83.97,84.23,36100.0,81.5497,81.8119,81.54,81.7925,36100.0
2011-07-07 10:20:00,84.22,84.3,83.99,84.3,34400.0,81.7828,81.8604,81.5594,81.8604,34400.0
2011-07-07 10:30:00,84.31,84.6,84.26,84.6,26800.0,81.8701,82.1518,81.8216,82.1518,26800.0
2011-07-07 10:40:00,84.6,85.3,84.6,85.3,19100.0,82.1518,82.8315,82.1518,82.8315,19100.0
2011-07-07 10:50:00,85.25,85.31,84.85,85.22,13100.0,82.7829,82.8412,82.3945,82.7538,13100.0
2011-07-07 11:00:00,85.3,85.35,84.88,85.21,7200.0,82.8315,82.8801,82.4237,82.7441,7200.0
2011-07-07 11:10:00,85.16,85.16,84.94,85.05,7800.0,82.6956,82.6956,82.4819,82.5887,7800.0
2011-07-07 11:20:00,84.97,84.97,84.69,84.76,7200.0,82.511,82.511,82.2392,82.3071,7200.0
2011-07-07 11:30:00,84.76,85.17,84.68,85.16,16000.0,82.3071,82.7053,82.2294,82.6956,16000.0
2011-07-07 11:40:00,85.12,85.12,84.81,84.86,2700.0,82.6567,82.6567,82.3557,82.4042,2700.0
2011-07-07 11:50:00,84.8,84.88,84.65,84.87,5600.0,82.346,82.4237,82.2003,82.4139,5600.0
2011-07-07 12:00:00,84.78,85.18,84.78,85.18,3600.0,82.3265,82.715,82.3265,82.715,3600.0
2011-07-07 12:10:00,85.21,85.49,85.21,85.44,7100.0,82.7441,83.016,82.7441,82.9674,7100.0
2011-07-07 12:20:00,85.49,85.67,85.49,85.67,4900.0,83.016,83.1908,83.016,83.1908,4900.0
2011-07-07 12:30:00,85.6,85.7,85.33,85.39,6100.0,83.1228,83.2199,82.8606,82.9189,6100.0
2011-07-07 12:40:00,85.32,85.39,85.21,85.21,2400.0,82.8509,82.9189,82.7441,82.7441,2400.0
2011-07-07 12:50:00,85.23,85.37,85.15,85.18,4500.0,82.7635,82.8995,82.6858,82.715,4500.0
2011-07-07 13:00:00,85.13,85.21,85.0,85.1,4400.0,82.6664,82.7441,82.5402,82.6373,4400.0
2011-07-07 13:10:00,85.13,85.2,85.03,85.17,2800.0,82.6664,82.7344,82.5693,82.7053,2800.0
2011-07-07 13:20:00,85.17,85.17,85.02,85.09,2300.0,82.7053,82.7053,82.5596,82.6276,2300.0
2011-07-07 13:30:00,85.14,85.24,84.86,85.18,12300.0,82.6761,82.7732,82.4042,82.715,12300.0
2011-07-07 13:40:00,85.19,85.28,85.09,85.09,1300.0,82.7247,82.8121,82.6276,82.6276,1300.0
2011-07-07 13:50:00,85.03,85.06,84.9,84.95,8100.0,82.5693,82.5984,82.4431,82.4916,8100.0
2011-07-07 14:00:00,85.0,85.08,84.97,85.04,5500.0,82.5402,82.6179,82.511,82.579,5500.0
2011-07-07 14:10:00,85.01,85.31,84.99,85.18,7200.0,82.5499,82.8412,82.5305,82.715,7200.0
2011-07-07 14:20:00,85.16,85.49,85.16,85.49,5900.0,82.6956,83.016,82.6956,83.016,5900.0
2011-07-07 14:30:00,85.48,85.61,85.3,85.3,6100.0,83.0063,83.1325,82.8315,82.8315,6100.0
2011-07-07 14:40:00,85.38,85.39,85.22,85.37,7100.0,82.9092,82.9189,82.7538,82.8995,7100.0
2011-07-07 14:50:00,85.36,85.44,85.29,85.41,3800.0,82.8898,82.9674,82.8218,82.9383,3800.0
2011-07-07 15:00:00,85.38,85.38,85.24,85.25,5400.0,82.9092,82.9092,82.7732,82.7829,5400.0
2011-07-07 15:10:00,85.25,85.32,85.08,85.25,7300.0,82.7829,82.8509,82.6179,82.7829,7300.0
2011-07-07 15:20:00,85.21,85.21,84.97,85.09,11200.0,82.7441,82.7441,82.511,82.6276,11200.0
2011-07-07 15:30:00,85.1,85.31,85.04,85.29,22600.0,82.6373,82.8412,82.579,82.8218,22600.0
2011-07-07 15:40:00,85.3,85.37,85.15,85.21,23600.0,82.8315,82.8995,82.6858,82.7441,23600.0
2011-07-07 15:50:00,85.18,85.27,84.96,85.14,24500.0,82.715,82.8024,82.5013,82.6761,24500.0
2011-07-08 09:30:00,83.93,83.97,81.15,82.22,118500.0,81.5011,81.54,78.8016,79.8406,118500.0
2011-07-08 09:40:00,82.31,83.16,82.1,82.35,28200.0,79.928,80.7534,79.7241,79.9669,28200.0
2011-07-08 09:50:00,82.43,83.21,82.38,82.63,13200.0,80.0446,80.802,79.996,80.2388,13200.0
2011-07-08 10:00:00,82.59,82.71,82.28,82.5,18500.0,80.1999,80.3165,79.8989,80.1125,18500.0
2011-07-08 10:10:00,82.47,82.53,82.2,82.22,8300.0,80.0834,80.1417,79.8212,79.8406,8300.0
2011-07-08 10:20:00,82.25,82.28,82.15,82.28,3900.0,79.8698,79.8989,79.7727,79.8989,3900.0
2011-07-08 10:30:00,82.34,82.34,82.0,82.18,12300.0,79.9572,79.9572,79.627,79.8018,12300.0
2011-07-08 10:40:00,82.13,82.25,82.03,82.18,11400.0,79.7532,79.8698,79.6561,79.8018,11400.0
2011-07-08 10:50:00,82.11,82.47,82.09,82.29,4400.0,79.7338,80.0834,79.7144,79.9086,4400.0
2011-07-08 11:00:00,82.25,82.29,81.76,81.79,18300.0,79.8698,79.9086,79.3939,79.4231,18300.0
2011-07-08 11:10:00,81.82,81.82,81.44,81.49,8500.0,79.4522,79.4522,79.0832,79.1318,8500.0
2011-07-08 11:20:00,81.54,81.6,81.44,81.6,6100.0,79.1803,79.2386,79.0832,79.2386,6100.0
2011-07-08 11:30:00,81.56,81.87,81.56,81.82,3600.0,79.1997,79.5008,79.1997,79.4522,3600.0
2011-07-08 11:40:00,81.83,82.19,81.77,82.03,3900.0,79.4619,79.8115,79.4037,79.6561,3900.0
2011-07-08 11:50:00,82.02,82.08,81.84,81.98,10000.0,79.6464,79.7047,79.4716,79.6076,10000.0
2011-07-08 12:00:00,82.01,82.23,81.92,82.09,5300.0,79.6367,79.8503,79.5493,79.7144,5300.0
2011-07-08 12:10:00,82.14,82.14,81.94,81.95,2600.0,79.7629,79.7629,79.5687,79.5784,2600.0
2011-07-08 12:20:00,81.98,82.21,81.95,82.16,5200.0,79.6076,79.8309,79.5784,79.7824,5200.0
2011-07-08 12:30:00,82.22,82.26,82.06,82.12,5700.0,79.8406,79.8795,79.6853,79.7435,5700.0
2011-07-08 12:40:00,82.15,82.18,82.02,82.08,6200.0,79.7727,79.8018,79.6464,79.7047,6200.0
2011-07-08 12:50:00,82.05,82.15,81.99,82.15,1600.0,79.6756,79.7727,79.6173,79.7727,1600.0
2011-07-08 13:00:00,82.05,82.16,82.03,82.14,3900.0,79.6756,79.7824,79.6561,79.7629,3900.0
2011-07-08 13:10:00,82.08,82.08,81.88,82.0,7200.0,79.7047,79.7047,79.5105,79.627,7200.0
2011-07-08 13:20:00,82.02,82.07,81.99,82.05,8600.0,79.6464,79.695,79.6173,79.6756,8600.0
2011-07-08 13:30:00,82.01,82.43,82.01,82.38,6700.0,79.6367,80.0446,79.6367,79.996,6700.0
2011-07-08 13:40:00,82.39,82.39,82.14,82.14,3900.0,80.0057,80.0057,79.7629,79.7629,3900.0
2011-07-08 13:50:00,82.13,82.19,82.13,82.15,1100.0,79.7532,79.8115,79.7532,79.7727,1100.0
2011-07-08 14:00:00,82.17,82.21,82.08,82.17,7200.0,79.7921,79.8309,79.7047,79.7921,7200.0
2011-07-08 14:10:00,82.2,82.2,81.68,81.91,13300.0,79.8212,79.8212,79.3163,79.5396,13300.0
2011-07-08 14:20:00,81.91,81.91,81.7,81.78,8700.0,79.5396,79.5396,79.3357,79.4134,8700.0
2011-07-08 14:30:00,81.83,81.99,81.78,81.94,6300.0,79.4619,79.6173,79.4134,79.5687,6300.0
2011-07-08 14:40:00,82.02,82.12,81.99,82.06,3600.0,79.6464,79.7435,79.6173,79.6853,3600.0
2011-07-08 14:50:00,82.14,82.32,82.14,82.32,2000.0,79.7629,79.9377,79.7629,79.9377,2000.0
2011-07-08 15:00:00,82.26,82.48,82.23,82.48,3700.0,79.8795,80.0931,79.8503,80.0931,3700.0
2011-07-08 15:10:00,82.45,82.45,82.26,82.27,6900.0,80.064,80.064,79.8795,79.8892,6900.0
2011-07-08 15:20:00,82.26,82.49,82.2,82.49,5500.0,79.8795,80.1028,79.8212,80.1028,5500.0
2011-07-08 15:30:00,82.42,82.89,82.34,82.77,20200.0,80.0348,80.4912,79.9572,80.3747,20200.0
2011-07-08 15:40:00,82.77,83.14,82.77,82.94,20300.0,80.3747,80.734,80.3747,80.5398,20300.0
2011-07-08 15:50:00,83.0,83.08,82.91,83.08,28900.0,80.5981,80.6757,80.5107,80.6757,28900.0
2011-07-11 09:30:00,81.49,82.59,81.49,81.89,31800.0,79.1318,80.1999,79.1318,79.5202,31800.0
2011-07-11 09:40:00,81.89,82.09,81.43,81.89,24200.0,79.5202,79.7144,79.0735,79.5202,24200.0
2011-07-11 09:50:00,81.76,82.34,81.75,81.8,17400.0,79.3939,79.9572,79.3842,79.4328,17400.0
2011-07-11 10:00:00,81.79,81.93,81.21,81.36,18500.0,79.4231,79.559,78.8599,79.0055,18500.0
2011-07-11 10:10:00,81.32,81.33,80.92,81.0,11800.0,78.9667,78.9764,78.5783,78.6559,11800.0
2011-07-11 10:20:00,80.93,81.06,80.6,81.06,13400.0,78.588,78.7142,78.2675,78.7142,13400.0
2011-07-11 10:30:00,80.9,81.15,80.73,81.04,31400.0,78.5588,78.8016,78.3938,78.6948,31400.0
2011-07-11 10:40:00,81.02,81.24,80.79,81.22,14000.0,78.6754,78.889,78.452,78.8696,14000.0
2011-07-11 10:50:00,81.14,81.22,80.64,80.8,7000.0,78.7919,78.8696,78.3064,78.4617,7000.0
2011-07-11 11:00:00,80.8,80.87,80.09,80.3,16800.0,78.4617,78.5297,77.7723,77.9762,16800.0
2011-07-11 11:10:00,80.35,80.51,80.32,80.32,10200.0,78.0247,78.1801,77.9956,77.9956,10200.0
2011-07-11 11:20:00,80.35,80.74,80.35,80.74,5300.0,78.0247,78.4035,78.0247,78.4035,5300.0
2011-07-11 11:30:00,80.65,80.97,80.65,80.68,9100.0,78.3161,78.6268,78.3161,78.3452,9100.0
2011-07-11 11:40:00,80.73,81.18,80.73,81.01,7300.0,78.3938,78.8307,78.3938,78.6656,7300.0
2011-07-11 11:50:00,81.01,81.18,81.0,81.15,4700.0,78.6656,78.8307,78.6559,78.8016,4700.0
2011-07-11 12:00:00,81.07,81.09,80.62,80.62,7400.0,78.7239,78.7433,78.2869,78.2869,7400.0
2011-07-11 12:10:00,80.65,80.79,80.5,80.77,5900.0,78.3161,78.452,78.1704,78.4326,5900.0
2011-07-11 12:20:00,80.75,80.8,80.51,80.55,2800.0,78.4132,78.4617,78.1801,78.219,2800.0
2011-07-11 12:30:00,80.55,80.61,80.36,80.47,2700.0,78.219,78.2772,78.0345,78.1413,2700.0
2011-07-11 12:40:00,80.42,80.54,80.22,80.27,7200.0,78.0927,78.2092,77.8985,77.9471,7200.0
2011-07-11 12:50:00,80.25,80.41,80.15,80.41,3800.0,77.9276,78.083,77.8305,78.083,3800.0
2011-07-11 13:00:00,80.43,80.47,80.34,80.36,4400.0,78.1024,78.1413,78.015,78.0345,4400.0
2011-07-11 13:10:00,80.37,80.5,80.19,80.29,9600.0,78.0442,78.1704,77.8694,77.9665,9600.0
2011-07-11 13:20:00,80.25,80.33,80.22,80.22,4800.0,77.9276,78.0053,77.8985,77.8985,4800.0
2011-07-11 13:30:00,80.28,80.58,80.25,80.4,11700.0,77.9568,78.2481,77.9276,78.0733,11700.0
2011-07-11 13:40:00,80.38,80.38,80.12,80.12,3600.0,78.0539,78.0539,77.8014,77.8014,3600.0
2011-07-11 13:50:00,80.21,80.48,80.14,80.36,4400.0,77.8888,78.151,77.8208,78.0345,4400.0
2011-07-11 14:00:00,80.36,80.38,80.09,80.09,4300.0,78.0345,78.0539,77.7723,77.7723,4300.0
2011-07-11 14:10:00,80.06,80.16,79.75,79.84,11500.0,77.7431,77.8402,77.4421,77.5295,11500.0
2011-07-11 14:20:00,79.76,80.07,79.76,79.9,5000.0,77.4518,77.7529,77.4518,77.5878,5000.0
2011-07-11 14:30:00,79.95,80.15,79.76,80.15,11800.0,77.6363,77.8305,77.4518,77.8305,11800.0
2011-07-11 14:40:00,80.15,80.16,80.06,80.09,5700.0,77.8305,77.8402,77.7431,77.7723,5700.0
2011-07-11 14:50:00,80.0,80.41,79.99,80.08,9600.0,77.6849,78.083,77.6752,77.7626,9600.0
2011-07-11 15:00:00,80.18,80.22,80.1,80.15,9700.0,77.8597,77.8985,77.782,77.8305,9700.0
2011-07-11 15:10:00,80.16,80.37,80.16,80.24,5100.0,77.8402,78.0442,77.8402,77.9179,5100.0
2011-07-11 15:20:00,80.24,80.49,80.24,80.48,8300.0,77.9179,78.1607,77.9179,78.151,8300.0
2011-07-11 15:30:00,80.53,80.71,80.46,80.59,14900.0,78.1995,78.3743,78.1316,78.2578,14900.0
2011-07-11 15:40:00,80.59,80.62,80.31,80.31,18200.0,78.2578,78.2869,77.9859,77.9859,18200.0
2011-07-11 15:50:00,80.33,80.54,80.14,80.47,17600.0,78.0053,78.2092,77.8208,78.1413,17600.0
2011-07-12 09:30:00,80.02,80.29,78.72,78.77,20300.0,77.7043,77.9665,76.4419,76.4905,20300.0
2011-07-12 09:40:00,78.74,79.1,78.61,79.1,42000.0,76.4613,76.8109,76.3351,76.8109,42000.0
2011-07-12 09:50:00,79.1,79.47,78.81,79.47,28200.0,76.8109,77.1702,76.5293,77.1702,28200.0
2011-07-12 10:00:00,79.3,79.9,79.21,79.62,17300.0,77.0051,77.5878,76.9177,77.3159,17300.0
2011-07-12 10:10:00,79.65,79.73,79.27,79.42,13200.0,77.345,77.4227,76.976,77.1217,13200.0
2011-07-12 10:20:00,79.59,79.78,79.3,79.43,3600.0,77.2867,77.4712,77.0051,77.1314,3600.0
2011-07-12 10:30:00,79.41,79.72,79.37,79.56,7400.0,77.112,77.413,77.0731,77.2576,7400.0
2011-07-12 10:40:00,79.56,79.71,79.25,79.31,24200.0,77.2576,77.4033,76.9566,77.0148,24200.0
2011-07-12 10:50:00,79.16,79.16,78.82,78.96,6500.0,76.8692,76.8692,76.539,76.675,6500.0
2011-07-12 11:00:00,79.11,79.22,79.04,79.07,7600.0,76.8206,76.9274,76.7527,76.7818,7600.0
2011-07-12 11:10:00,79.14,79.29,79.11,79.13,3200.0,76.8498,76.9954,76.8206,76.8401,3200.0
2011-07-12 11:20:00,79.24,79.69,79.24,79.38,6900.0,76.9469,77.3838,76.9469,77.0828,6900.0
2011-07-12 11:30:00,79.48,79.48,79.04,79.04,2700.0,77.1799,77.1799,76.7527,76.7527,2700.0
2011-07-12 11:40:00,79.19,79.6,79.19,79.2,3400.0,76.8983,77.2965,76.8983,76.908,3400.0
2011-07-12 11:50:00,79.21,79.22,79.05,79.05,4700.0,76.9177,76.9274,76.7624,76.7624,4700.0
2011-07-12 12:00:00,79.06,79.16,79.02,79.03,8300.0,76.7721,76.8692,76.7332,76.7429,8300.0
2011-07-12 12:10:00,79.03,79.08,78.61,78.92,19600.0,76.7429,76.7915,76.3351,76.6361,19600.0
2011-07-12 12:20:00,79.0,79.06,78.92,78.96,17700.0,76.7138,76.7721,76.6361,76.675,17700.0
2011-07-12 12:30:00,79.0,79.14,78.93,79.0,5400.0,76.7138,76.8498,76.6458,76.7138,5400.0
2011-07-12 12:40:00,78.94,79.06,78.94,79.02,10900.0,76.6556,76.7721,76.6556,76.7332,10900.0
2011-07-12 12:50:00,79.12,79.4,79.12,79.4,5700.0,76.8303,77.1022,76.8303,77.1022,5700.0
2011-07-12 13:00:00,79.38,79.78,79.3,79.78,10900.0,77.0828,77.4712,77.0051,77.4712,10900.0
2011-07-12 13:10:00,79.77,79.77,79.41,79.43,8800.0,77.4615,77.4615,77.112,77.1314,8800.0
2011-07-12 13:20:00,79.5,79.72,79.47,79.47,7600.0,77.1993,77.413,77.1702,77.1702,7600.0
2011-07-12 13:30:00,79.4,79.49,79.3,79.41,7400.0,77.1022,77.1896,77.0051,77.112,7400.0
2011-07-12 13:40:00,79.42,79.67,79.33,79.67,4300.0,77.1217,77.3644,77.0343,77.3644,4300.0
2011-07-12 13:50:00,79.72,79.78,79.58,79.6,4900.0,77.413,77.4712,77.277,77.2965,4900.0
2011-07-12 14:00:00,79.6,79.7,79.45,79.53,10600.0,77.2965,77.3936,77.1508,77.2285,10600.0
2011-07-12 14:10:00,79.51,79.69,79.49,79.61,7700.0,77.2091,77.3838,77.1896,77.3062,7700.0
2011-07-12 14:20:00,79.66,79.72,79.42,79.55,7500.0,77.3547,77.413,77.1217,77.2479,7500.0
2011-07-12 14:30:00,79.59,79.69,79.36,79.36,7000.0,77.2867,77.3838,77.0634,77.0634,7000.0
2011-07-12 14:40:00,79.42,79.61,79.36,79.45,7800.0,77.1217,77.3062,77.0634,77.1508,7800.0
2011-07-12 14:50:00,79.43,79.45,79.21,79.37,4300.0,77.1314,77.1508,76.9177,77.0731,4300.0
2011-07-12 15:00:00,79.38,79.62,79.26,79.3,8500.0,77.0828,77.3159,76.9663,77.0051,8500.0
2011-07-12 15:10:00,79.29,79.37,79.0,79.26,9100.0,76.9954,77.0731,76.7138,76.9663,9100.0
2011-07-12 15:20:00,79.27,79.32,79.02,79.24,12700.0,76.976,77.0246,76.7332,76.9469,12700.0
2011-07-12 15:30:00,79.28,79.33,78.97,78.99,17800.0,76.9857,77.0343,76.6847,76.7041,17800.0
2011-07-12 15:40:00,78.99,78.99,78.21,78.21,61000.0,76.7041,76.7041,75.9467,75.9467,61000.0
2011-07-12 15:50:00,78.26,78.52,78.2,78.5,42300.0,75.9952,76.2477,75.937,76.2283,42300.0
2011-07-13 09:30:00,79.45,80.37,79.45,80.29,21400.0,77.1508,78.0442,77.1508,77.9665,21400.0
2011-07-13 09:40:00,80.22,80.76,80.22,80.66,9900.0,77.8985,78.4229,77.8985,78.3258,9900.0
2011-07-13 09:50:00,80.56,80.56,79.6,79.69,12100.0,78.2287,78.2287,77.2965,77.3838,12100.0
2011-07-13 10:00:00,79.6,79.81,79.41,79.56,42800.0,77.2965,77.5004,77.112,77.2576,42800.0
2011-07-13 10:10:00,79.55,79.6,79.25,79.25,33900.0,77.2479,77.2965,76.9566,76.9566,33900.0
2011-07-13 10:20:00,79.26,79.87,79.25,79.84,44500.0,76.9663,77.5586,76.9566,77.5295,44500.0
2011-07-13 10:30:00,79.83,80.07,79.79,79.94,22500.0,77.5198,77.7529,77.481,77.6266,22500.0
2011-07-13 10:40:00,79.98,80.56,79.98,80.46,34800.0,77.6655,78.2287,77.6655,78.1316,34800.0
2011-07-13 10:50:00,80.44,80.68,80.42,80.64,14000.0,78.1121,78.3452,78.0927,78.3064,14000.0
2011-07-13 11:00:00,80.57,80.67,80.36,80.5,7600.0,78.2384,78.3355,78.0345,78.1704,7600.0
2011-07-13 11:10:00,80.49,80.67,80.49,80.6,9500.0,78.1607,78.3355,78.1607,78.2675,9500.0
2011-07-13 11:20:00,80.58,80.64,80.56,80.62,4100.0,78.2481,78.3064,78.2287,78.2869,4100.0
2011-07-13 11:30:00,80.6,80.6,80.43,80.43,23300.0,78.2675,78.2675,78.1024,78.1024,23300.0
2011-07-13 11:40:00,80.52,80.67,80.45,80.45,5400.0,78.1898,78.3355,78.1219,78.1219,5400.0
2011-07-13 11:50:00,80.48,80.73,80.47,80.73,6300.0,78.151,78.3938,78.1413,78.3938,6300.0
2011-07-13 12:00:00,80.64,80.66,80.52,80.56,2500.0,78.3064,78.3258,78.1898,78.2287,2500.0
2011-07-13 12:10:00,80.64,80.67,80.53,80.59,6700.0,78.3064,78.3355,78.1995,78.2578,6700.0
2011-07-13 12:20:00,80.58,80.65,80.52,80.65,2800.0,78.2481,78.3161,78.1898,78.3161,2800.0
2011-07-13 12:30:00,80.59,80.62,80.46,80.48,5200.0,78.2578,78.2869,78.1316,78.151,5200.0
2011-07-13 12:40:00,80.55,80.58,80.44,80.57,2700.0,78.219,78.2481,78.1121,78.2384,2700.0
2011-07-13 12:50:00,80.56,80.56,80.38,80.38,4400.0,78.2287,78.2287,78.0539,78.0539,4400.0
2011-07-13 13:00:00,80.41,80.41,80.14,80.23,14000.0,78.083,78.083,77.8208,77.9082,14000.0
2011-07-13 13:10:00,80.28,80.35,80.21,80.25,3500.0,77.9568,78.0247,77.8888,77.9276,3500.0
2011-07-13 13:20:00,80.25,80.3,80.18,80.25,2100.0,77.9276,77.9762,77.8597,77.9276,2100.0
2011-07-13 13:30:00,80.31,80.35,80.27,80.27,3200.0,77.9859,78.0247,77.9471,77.9471,3200.0
2011-07-13 13:40:00,80.31,80.33,80.21,80.22,5700.0,77.9859,78.0053,77.8888,77.8985,5700.0
2011-07-13 13:50:00,80.24,80.24,79.97,80.1,23200.0,77.9179,77.9179,77.6557,77.782,23200.0
2011-07-13 14:00:00,80.13,80.28,80.03,80.26,7300.0,77.8111,77.9568,77.714,77.9374,7300.0
2011-07-13 14:10:00,80.21,80.24,79.95,80.08,5800.0,77.8888,77.9179,77.6363,77.7626,5800.0
2011-07-13 14:20:00,80.05,80.08,79.85,79.95,5500.0,77.7334,77.7626,77.5392,77.6363,5500.0
2011-07-13 14:30:00,80.0,80.11,79.93,79.96,7800.0,77.6849,77.7917,77.6169,77.646,7800.0
2011-07-13 14:40:00,79.92,80.01,79.91,79.97,2100.0,77.6072,77.6946,77.5975,77.6557,2100.0
2011-07-13 14:50:00,80.0,80.05,79.96,80.03,9000.0,77.6849,77.7334,77.646,77.714,9000.0
2011-07-13 15:00:00,80.0,80.16,79.87,80.03,14000.0,77.6849,77.8402,77.5586,77.714,14000.0
2011-07-13 15:10:00,79.96,79.96,79.55,79.55,16400.0,77.646,77.646,77.2479,77.2479,16400.0
2011-07-13 15:20:00,79.5,79.57,79.26,79.46,20000.0,77.1993,77.2673,76.9663,77.1605,20000.0
2011-07-13 15:30:00,79.43,79.45,79.3,79.31,5900.0,77.1314,77.1508,77.0051,77.0148,5900.0
2011-07-13 15:40:00,79.24,79.28,78.98,79.21,15900.0,76.9469,76.9857,76.6944,76.9177,15900.0
2011-07-13 15:50:00,79.17,79.32,79.14,79.23,22000.0,76.8789,77.0246,76.8498,76.9372,22000.0
2011-07-14 09:30:00,80.05,80.05,79.53,79.9,13200.0,77.7334,77.7334,77.2285,77.5878,13200.0
2011-07-14 09:40:00,79.9,79.99,79.61,79.61,1600.0,77.5878,77.6752,77.3062,77.3062,1600.0
2011-07-14 09:50:00,79.8,80.2,79.77,79.87,3800.0,77.4907,77.8791,77.4615,77.5586,3800.0
2011-07-14 10:00:00,80.02,80.15,79.67,79.93,3000.0,77.7043,77.8305,77.3644,77.6169,3000.0
2011-07-14 10:10:00,79.84,79.93,79.38,79.7,3700.0,77.5295,77.6169,77.0828,77.3936,3700.0
2011-07-14 10:20:00,79.75,79.8,79.56,79.72,2200.0,77.4421,77.4907,77.2576,77.413,2200.0
2011-07-14 10:30:00,79.7,79.7,79.02,79.05,5700.0,77.3936,77.3936,76.7332,76.7624,5700.0
2011-07-14 10:40:00,79.14,79.15,79.0,79.14,5000.0,76.8498,76.8595,76.7138,76.8498,5000.0
2011-07-14 10:50:00,78.98,78.98,78.64,78.66,5600.0,76.6944,76.6944,76.3642,76.3837,5600.0
2011-07-14 11:00:00,78.75,78.9,78.64,78.82,2700.0,76.471,76.6167,76.3642,76.539,2700.0
2011-07-14 11:10:00,79.01,79.03,78.87,78.94,3200.0,76.7235,76.7429,76.5876,76.6556,3200.0
2011-07-14 11:20:00,79.0,79.01,78.78,79.01,1700.0,76.7138,76.7235,76.5002,76.7235,1700.0
2011-07-14 11:30:00,78.97,78.97,78.5,78.52,4300.0,76.6847,76.6847,76.2283,76.2477,4300.0
2011-07-14 11:40:00,78.5,78.79,78.5,78.78,1000.0,76.2283,76.5099,76.2283,76.5002,1000.0
2011-07-14 11:50:00,78.77,78.82,78.65,78.82,1600.0,76.4905,76.539,76.3739,76.539,1600.0
2011-07-14 12:00:00,78.74,78.74,78.44,78.54,2900.0,76.4613,76.4613,76.17,76.2671,2900.0
2011-07-14 12:10:00,78.5,78.5,78.05,78.05,3400.0,76.2283,76.2283,75.7913,75.7913,3400.0
2011-07-14 12:20:00,78.07,78.16,77.9,78.12,5400.0,75.8107,75.8981,75.6456,75.8593,5400.0
2011-07-14 12:30:00,78.12,78.12,77.92,78.0,6900.0,75.8593,75.8593,75.6651,75.7428,6900.0
2011-07-14 12:40:00,78.01,78.3,78.01,78.08,4200.0,75.7525,76.0341,75.7525,75.8204,4200.0
2011-07-14 12:50:00,78.15,78.15,77.8,77.8,5800.0,75.8884,75.8884,75.5485,75.5485,5800.0
2011-07-14 13:00:00,77.86,78.0,77.68,78.0,6200.0,75.6068,75.7428,75.432,75.7428,6200.0
2011-07-14 13:10:00,77.99,78.18,77.73,77.85,23200.0,75.733,75.9175,75.4806,75.5971,23200.0
2011-07-14 13:20:00,77.83,77.93,77.5,77.77,6200.0,75.5777,75.6748,75.2572,75.5194,6200.0
2011-07-14 13:30:00,77.91,78.32,77.91,78.18,7100.0,75.6554,76.0535,75.6554,75.9175,7100.0
2011-07-14 13:40:00,78.26,78.36,78.25,78.36,2200.0,75.9952,76.0923,75.9855,76.0923,2200.0
2011-07-14 13:50:00,78.43,78.52,78.21,78.46,3200.0,76.1603,76.2477,75.9467,76.1894,3200.0
2011-07-14 14:00:00,78.4,78.43,78.03,78.13,2800.0,76.1312,76.1603,75.7719,75.869,2800.0
2011-07-14 14:10:00,78.16,78.3,77.85,77.93,5800.0,75.8981,76.0341,75.5971,75.6748,5800.0
2011-07-14 14:20:00,77.94,78.24,77.73,77.86,6500.0,75.6845,75.9758,75.4806,75.6068,6500.0
2011-07-14 14:30:00,77.88,77.92,77.62,77.77,5700.0,75.6262,75.6651,75.3738,75.5194,5700.0
2011-07-14 14:40:00,77.78,77.95,77.75,77.75,3300.0,75.5291,75.6942,75.5,75.5,3300.0
2011-07-14 14:50:00,77.77,77.77,77.57,77.72,3800.0,75.5194,75.5194,75.3252,75.4709,3800.0
2011-07-14 15:00:00,77.75,77.75,77.5,77.5,6600.0,75.5,75.5,75.2572,75.2572,6600.0
2011-07-14 15:10:00,77.44,77.65,77.31,77.58,7800.0,75.199,75.4029,75.0727,75.3349,7800.0
2011-07-14 15:20:00,77.56,77.69,77.37,77.62,9200.0,75.3155,75.4417,75.131,75.3738,9200.0
2011-07-14 15:30:00,77.57,77.88,77.5,77.7,11800.0,75.3252,75.6262,75.2572,75.4514,11800.0
2011-07-14 15:40:00,77.63,77.9,77.48,77.59,19000.0,75.3835,75.6456,75.2378,75.3446,19000.0
2011-07-14 15:50:00,77.6,77.73,77.44,77.65,25200.0,75.3543,75.4806,75.199,75.4029,25200.0
2011-07-15 09:30:00,78.91,79.68,78.45,79.38,17300.0,76.6264,77.3741,76.1797,77.0828,17300.0
2011-07-15 09:40:00,79.38,79.54,79.02,79.04,15800.0,77.0828,77.2382,76.7332,76.7527,15800.0
2011-07-15 09:50:00,78.98,79.25,78.8,78.91,19700.0,76.6944,76.9566,76.5196,76.6264,19700.0
2011-07-15 10:00:00,79.0,79.16,78.45,78.59,18600.0,76.7138,76.8692,76.1797,76.3157,18600.0
2011-07-15 10:10:00,78.58,78.83,78.49,78.63,7000.0,76.306,76.5487,76.2186,76.3545,7000.0
2011-07-15 10:20:00,78.67,78.74,78.22,78.41,7800.0,76.3934,76.4613,75.9564,76.1409,7800.0
2011-07-15 10:30:00,78.5,78.53,78.35,78.35,2700.0,76.2283,76.2574,76.0826,76.0826,2700.0
2011-07-15 10:40:00,78.44,78.58,78.4,78.4,4100.0,76.17,76.306,76.1312,76.1312,4100.0
2011-07-15 10:50:00,78.45,78.54,78.21,78.37,3500.0,76.1797,76.2671,75.9467,76.102,3500.0
2011-07-15 11:00:00,78.42,78.49,78.32,78.49,900.0,76.1506,76.2186,76.0535,76.2186,900.0
2011-07-15 11:10:00,78.41,78.59,78.3,78.48,14200.0,76.1409,76.3157,76.0341,76.2089,14200.0
2011-07-15 11:20:00,78.54,78.56,78.45,78.5,3200.0,76.2671,76.2865,76.1797,76.2283,3200.0
2011-07-15 11:30:00,78.53,78.77,78.5,78.75,11000.0,76.2574,76.4905,76.2283,76.471,11000.0
2011-07-15 11:40:00,78.79,78.79,78.55,78.55,2300.0,76.5099,76.5099,76.2768,76.2768,2300.0
2011-07-15 11:50:00,78.63,78.78,78.56,78.72,4700.0,76.3545,76.5002,76.2865,76.4419,4700.0
2011-07-15 12:00:00,78.68,78.84,78.64,78.64,2400.0,76.4031,76.5584,76.3642,76.3642,2400.0
2011-07-15 12:10:00,78.64,78.7,78.59,78.6,5800.0,76.3642,76.4225,76.3157,76.3254,5800.0
2011-07-15 12:20:00,78.59,78.71,78.45,78.6,5600.0,76.3157,76.4322,76.1797,76.3254,5600.0
2011-07-15 12:30:00,78.67,78.68,78.54,78.62,2400.0,76.3934,76.4031,76.2671,76.3448,2400.0
2011-07-15 12:40:00,78.63,78.66,78.5,78.61,5500.0,76.3545,76.3837,76.2283,76.3351,5500.0
2011-07-15 12:50:00,78.48,78.63,78.47,78.51,4000.0,76.2089,76.3545,76.1992,76.238,4000.0
2011-07-15 13:00:00,78.51,78.53,78.37,78.53,2800.0,76.238,76.2574,76.102,76.2574,2800.0
2011-07-15 13:10:00,78.56,78.56,78.44,78.47,7400.0,76.2865,76.2865,76.17,76.1992,7400.0
2011-07-15 13:20:00,78.47,78.47,78.22,78.3,8000.0,76.1992,76.1992,75.9564,76.0341,8000.0
2011-07-15 13:30:00,78.3,78.4,78.29,78.33,3900.0,76.0341,76.1312,76.0244,76.0632,3900.0
2011-07-15 13:40:00,78.34,78.44,78.31,78.39,1700.0,76.0729,76.17,76.0438,76.1215,1700.0
2011-07-15 13:50:00,78.42,78.44,78.21,78.29,5100.0,76.1506,76.17,75.9467,76.0244,5100.0
2011-07-15 14:00:00,78.34,78.43,78.34,78.42,2400.0,76.0729,76.1603,76.0729,76.1506,2400.0
2011-07-15 14:10:00,78.39,78.51,78.33,78.47,2400.0,76.1215,76.238,76.0632,76.1992,2400.0
2011-07-15 14:20:00,78.43,78.43,78.31,78.35,4700.0,76.1603,76.1603,76.0438,76.0826,4700.0
2011-07-15 14:30:00,78.34,78.53,78.33,78.5,6200.0,76.0729,76.2574,76.0632,76.2283,6200.0
2011-07-15 14:40:00,78.46,78.61,78.44,78.59,5000.0,76.1894,76.3351,76.17,76.3157,5000.0
2011-07-15 14:50:00,78.58,78.65,78.48,78.57,6800.0,76.306,76.3739,76.2089,76.2963,6800.0
2011-07-15 15:00:00,78.6,78.73,78.55,78.73,8400.0,76.3254,76.4516,76.2768,76.4516,8400.0
2011-07-15 15:10:00,78.71,78.75,78.65,78.73,3200.0,76.4322,76.471,76.3739,76.4516,3200.0
2011-07-15 15:20:00,78.72,78.84,78.67,78.82,9500.0,76.4419,76.5584,76.3934,76.539,9500.0
2011-07-15 15:30:00,78.82,78.88,78.64,78.84,17800.0,76.539,76.5973,76.3642,76.5584,17800.0
2011-07-15 15:40:00,78.84,78.92,78.66,78.86,24300.0,76.5584,76.6361,76.3837,76.5779,24300.0
2011-07-15 15:50:00,78.86,79.03,78.82,79.03,57500.0,76.5779,76.7429,76.539,76.7429,57500.0
2011-07-18 09:30:00,78.5,78.5,77.83,78.18,5400.0,76.2283,76.2283,75.5777,75.9175,5400.0
2011-07-18 09:40:00,78.47,78.72,77.81,77.81,6800.0,76.1992,76.4419,75.5583,75.5583,6800.0
2011-07-18 09:50:00,77.79,78.03,77.5,77.7,4800.0,75.5388,75.7719,75.2572,75.4514,4800.0
2011-07-18 10:00:00,77.63,77.77,77.11,77.32,21400.0,75.3835,75.5194,74.8785,75.0824,21400.0
2011-07-18 10:10:00,77.35,77.38,76.5,76.82,23800.0,75.1116,75.1407,74.2862,74.5969,23800.0
2011-07-18 10:20:00,76.62,77.03,76.43,77.03,12200.0,74.4027,74.8008,74.2182,74.8008,12200.0
2011-07-18 10:30:00,76.93,76.93,76.45,76.8,4100.0,74.7037,74.7037,74.2376,74.5775,4100.0
2011-07-18 10:40:00,76.85,76.86,76.4,76.4,4700.0,74.626,74.6357,74.1891,74.1891,4700.0
2011-07-18 10:50:00,76.46,76.54,76.14,76.41,8400.0,74.2473,74.325,73.9366,74.1988,8400.0
2011-07-18 11:00:00,76.33,76.43,76.25,76.34,3100.0,74.1211,74.2182,74.0434,74.1308,3100.0
2011-07-18 11:10:00,76.35,76.41,76.06,76.18,15900.0,74.1405,74.1988,73.8589,73.9754,15900.0
2011-07-18 11:20:00,76.16,76.62,76.16,76.27,22400.0,73.956,74.4027,73.956,74.0628,22400.0
2011-07-18 11:30:00,76.3,76.32,75.94,75.94,7800.0,74.092,74.1114,73.7424,73.7424,7800.0
2011-07-18 11:40:00,75.94,76.01,75.9,75.93,4200.0,73.7424,73.8103,73.7035,73.7327,4200.0
2011-07-18 11:50:00,75.95,76.01,75.88,75.9,6300.0,73.7521,73.8103,73.6841,73.7035,6300.0
2011-07-18 12:00:00,75.89,75.96,75.58,75.77,11600.0,73.6938,73.7618,73.3928,73.5773,11600.0
2011-07-18 12:10:00,75.78,75.98,75.72,75.74,8200.0,73.587,73.7812,73.5287,73.5482,8200.0
2011-07-18 12:20:00,75.73,75.81,75.72,75.8,3300.0,73.5384,73.6161,73.5287,73.6064,3300.0
2011-07-18 12:30:00,75.86,75.93,75.76,75.84,4600.0,73.6647,73.7327,73.5676,73.6453,4600.0
2011-07-18 12:40:00,75.8,75.81,75.62,75.63,5600.0,73.6064,73.6161,73.4316,73.4413,5600.0
2011-07-18 12:50:00,75.62,75.75,75.6,75.75,5600.0,73.4316,73.5579,73.4122,73.5579,5600.0
2011-07-18 13:00:00,75.71,75.79,75.65,75.71,3100.0,73.519,73.5967,73.4608,73.519,3100.0
2011-07-18 13:10:00,75.72,75.77,75.63,75.7,6400.0,73.5287,73.5773,73.4413,73.5093,6400.0
2011-07-18 13:20:00,75.68,75.75,75.64,75.64,3800.0,73.4899,73.5579,73.4511,73.4511,3800.0
2011-07-18 13:30:00,75.66,75.72,75.65,75.69,5300.0,73.4705,73.5287,73.4608,73.4996,5300.0
2011-07-18 13:40:00,75.67,75.85,75.67,75.85,3500.0,73.4802,73.655,73.4802,73.655,3500.0
2011-07-18 13:50:00,75.85,75.88,75.75,75.8,20800.0,73.655,73.6841,73.5579,73.6064,20800.0
2011-07-18 14:00:00,75.85,75.86,75.72,75.84,9100.0,73.655,73.6647,73.5287,73.6453,9100.0
2011-07-18 14:10:00,75.81,75.82,75.73,75.75,9500.0,73.6161,73.6258,73.5384,73.5579,9500.0
2011-07-18 14:20:00,75.81,75.81,75.68,75.7,10100.0,73.6161,73.6161,73.4899,73.5093,10100.0
2011-07-18 14:30:00,75.7,75.7,75.52,75.69,9800.0,73.5093,73.5093,73.3345,73.4996,9800.0
2011-07-18 14:40:00,75.63,75.84,75.63,75.8,11400.0,73.4413,73.6453,73.4413,73.6064,11400.0
2011-07-18 14:50:00,75.8,75.81,75.66,75.79,12400.0,73.6064,73.6161,73.4705,73.5967,12400.0
2011-07-18 15:00:00,75.81,75.92,75.77,75.83,17600.0,73.6161,73.7229,73.5773,73.6356,17600.0
2011-07-18 15:10:00,75.83,75.9,75.79,75.84,8800.0,73.6356,73.7035,73.5967,73.6453,8800.0
2011-07-18 15:20:00,75.82,75.85,75.7,75.8,11000.0,73.6258,73.655,73.5093,73.6064,11000.0
2011-07-18 15:30:00,75.82,75.96,75.7,75.86,14700.0,73.6258,73.7618,73.5093,73.6647,14700.0
2011-07-18 15:40:00,75.95,75.98,75.75,75.87,17300.0,73.7521,73.7812,73.5579,73.6744,17300.0
2011-07-18 15:50:00,75.93,76.06,75.9,75.94,19200.0,73.7327,73.8589,73.7035,73.7424,19200.0
2011-07-19 09:30:00,76.84,77.71,76.81,77.71,9900.0,74.6163,75.4611,74.5872,75.4611,9900.0
2011-07-19 09:40:00,77.83,77.98,77.48,77.76,6400.0,75.5777,75.7233,75.2378,75.5097,6400.0
2011-07-19 09:50:00,77.76,77.96,77.6,77.83,4200.0,75.5097,75.7039,75.3543,75.5777,4200.0
2011-07-19 10:00:00,77.84,78.18,77.61,78.03,22700.0,75.5874,75.9175,75.364,75.7719,22700.0
2011-07-19 10:10:00,78.01,78.01,77.49,77.74,22300.0,75.7525,75.7525,75.2475,75.4903,22300.0
2011-07-19 10:20:00,77.74,77.9,77.64,77.73,5200.0,75.4903,75.6456,75.3932,75.4806,5200.0
2011-07-19 10:30:00,77.82,78.0,77.76,78.0,5300.0,75.568,75.7428,75.5097,75.7428,5300.0
2011-07-19 10:40:00,77.99,78.14,77.94,78.14,13300.0,75.733,75.8787,75.6845,75.8787,13300.0
2011-07-19 10:50:00,78.18,78.33,78.16,78.18,2900.0,75.9175,76.0632,75.8981,75.9175,2900.0
2011-07-19 11:00:00,78.18,78.18,77.96,78.02,5900.0,75.9175,75.9175,75.7039,75.7622,5900.0
2011-07-19 11:10:00,78.04,78.11,77.98,78.11,1900.0,75.7816,75.8496,75.7233,75.8496,1900.0
2011-07-19 11:20:00,78.11,78.11,77.86,78.07,8300.0,75.8496,75.8496,75.6068,75.8107,8300.0
2011-07-19 11:30:00,78.03,78.04,77.72,77.72,1600.0,75.7719,75.7816,75.4709,75.4709,1600.0
2011-07-19 11:40:00,77.69,77.89,77.58,77.67,7500.0,75.4417,75.6359,75.3349,75.4223,7500.0
2011-07-19 11:50:00,77.64,78.0,77.54,78.0,8000.0,75.3932,75.7428,75.2961,75.7428,8000.0
2011-07-19 12:00:00,78.01,78.17,78.01,78.12,2000.0,75.7525,75.9078,75.7525,75.8593,2000.0
2011-07-19 12:10:00,78.07,78.15,78.07,78.08,1900.0,75.8107,75.8884,75.8107,75.8204,1900.0
2011-07-19 12:20:00,78.0,78.0,77.89,77.96,1100.0,75.7428,75.7428,75.6359,75.7039,1100.0
2011-07-19 12:30:00,77.97,78.13,77.88,78.12,11100.0,75.7136,75.869,75.6262,75.8593,11100.0
2011-07-19 12:40:00,78.04,78.09,77.99,78.09,4900.0,75.7816,75.8301,75.733,75.8301,4900.0
2011-07-19 12:50:00,78.07,78.15,77.99,78.04,6700.0,75.8107,75.8884,75.733,75.7816,6700.0
2011-07-19 13:00:00,78.06,78.08,77.92,78.05,5000.0,75.801,75.8204,75.6651,75.7913,5000.0
2011-07-19 13:10:00,78.05,78.18,78.04,78.18,5500.0,75.7913,75.9175,75.7816,75.9175,5500.0
2011-07-19 13:20:00,78.13,78.15,78.02,78.13,3300.0,75.869,75.8884,75.7622,75.869,3300.0
2011-07-19 13:30:00,78.15,78.25,78.06,78.18,5700.0,75.8884,75.9855,75.801,75.9175,5700.0
2011-07-19 13:40:00,78.16,78.31,78.05,78.12,3000.0,75.8981,76.0438,75.7913,75.8593,3000.0
2011-07-19 13:50:00,78.17,78.39,78.13,78.39,8700.0,75.9078,76.1215,75.869,76.1215,8700.0
2011-07-19 14:00:00,78.38,78.47,78.3,78.47,6600.0,76.1118,76.1992,76.0341,76.1992,6600.0
2011-07-19 14:10:00,78.5,78.51,78.42,78.45,8800.0,76.2283,76.238,76.1506,76.1797,8800.0
2011-07-19 14:20:00,78.46,78.49,78.29,78.4,10000.0,76.1894,76.2186,76.0244,76.1312,10000.0
2011-07-19 14:30:00,78.43,78.49,78.35,78.42,6800.0,76.1603,76.2186,76.0826,76.1506,6800.0
2011-07-19 14:40:00,78.49,78.64,78.42,78.6,12800.0,76.2186,76.3642,76.1506,76.3254,12800.0
2011-07-19 14:50:00,78.61,78.87,78.6,78.77,15000.0,76.3351,76.5876,76.3254,76.4905,15000.0
2011-07-19 15:00:00,78.8,79.06,78.75,78.96,16400.0,76.5196,76.7721,76.471,76.675,16400.0
2011-07-19 15:10:00,78.95,79.03,78.83,78.98,12100.0,76.6653,76.7429,76.5487,76.6944,12100.0
2011-07-19 15:20:00,78.97,79.01,78.5,78.5,55700.0,76.6847,76.7235,76.2283,76.2283,55700.0
2011-07-19 15:30:00,78.54,78.73,78.5,78.69,23400.0,76.2671,76.4516,76.2283,76.4128,23400.0
2011-07-19 15:40:00,78.67,78.74,78.48,78.57,6400.0,76.3934,76.4613,76.2089,76.2963,6400.0
2011-07-19 15:50:00,78.54,78.55,78.31,78.46,18900.0,76.2671,76.2768,76.0438,76.1894,18900.0
2011-07-20 09:30:00,79.12,79.3,78.51,78.68,12600.0,76.8303,77.0051,76.238,76.4031,12600.0
2011-07-20 09:40:00,78.53,78.53,77.33,77.33,4500.0,76.2574,76.2574,75.0921,75.0921,4500.0
2011-07-20 09:50:00,77.3,77.44,77.12,77.33,8300.0,75.063,75.199,74.8882,75.0921,8300.0
2011-07-20 10:00:00,77.32,77.5,77.12,77.15,7400.0,75.0824,75.2572,74.8882,74.9174,7400.0
2011-07-20 10:10:00,77.1,77.25,77.01,77.06,19200.0,74.8688,75.0145,74.7814,74.83,19200.0
2011-07-20 10:20:00,77.06,77.08,76.76,76.91,8100.0,74.83,74.8494,74.5386,74.6843,8100.0
2011-07-20 10:30:00,76.93,76.98,76.84,76.84,2200.0,74.7037,74.7523,74.6163,74.6163,2200.0
2011-07-20 10:40:00,76.92,76.99,76.72,76.84,4600.0,74.694,74.762,74.4998,74.6163,4600.0
2011-07-20 10:50:00,76.89,76.97,76.83,76.93,1300.0,74.6649,74.7426,74.6066,74.7037,1300.0
2011-07-20 11:00:00,76.92,77.0,76.89,76.99,6400.0,74.694,74.7717,74.6649,74.762,6400.0
2011-07-20 11:10:00,76.89,76.97,76.65,76.7,8900.0,74.6649,74.7426,74.4318,74.4804,8900.0
2011-07-20 11:20:00,76.68,76.81,76.29,76.29,6800.0,74.461,74.5872,74.0822,74.0822,6800.0
2011-07-20 11:30:00,76.34,76.49,76.25,76.33,3900.0,74.1308,74.2765,74.0434,74.1211,3900.0
2011-07-20 11:40:00,76.33,76.36,76.11,76.11,3400.0,74.1211,74.1502,73.9074,73.9074,3400.0
2011-07-20 11:50:00,76.1,76.4,76.1,76.22,3500.0,73.8977,74.1891,73.8977,74.0143,3500.0
2011-07-20 12:00:00,76.25,76.3,76.06,76.06,4800.0,74.0434,74.092,73.8589,73.8589,4800.0
2011-07-20 12:10:00,76.06,76.25,75.9,76.12,9700.0,73.8589,74.0434,73.7035,73.9172,9700.0
2011-07-20 12:20:00,76.12,76.3,76.09,76.25,7100.0,73.9172,74.092,73.888,74.0434,7100.0
2011-07-20 12:30:00,76.22,76.47,76.22,76.37,10200.0,74.0143,74.257,74.0143,74.1599,10200.0
2011-07-20 12:40:00,76.41,76.56,76.41,76.52,5500.0,74.1988,74.3444,74.1988,74.3056,5500.0
2011-07-20 12:50:00,76.53,76.56,76.42,76.42,4900.0,74.3153,74.3444,74.2085,74.2085,4900.0
2011-07-20 13:00:00,76.43,76.53,76.43,76.47,4900.0,74.2182,74.3153,74.2182,74.257,4900.0
2011-07-20 13:10:00,76.5,76.54,76.39,76.53,4200.0,74.2862,74.325,74.1793,74.3153,4200.0
2011-07-20 13:20:00,76.54,76.64,76.5,76.59,4600.0,74.325,74.4221,74.2862,74.3736,4600.0
2011-07-20 13:30:00,76.59,76.73,76.54,76.73,1600.0,74.3736,74.5095,74.325,74.5095,1600.0
2011-07-20 13:40:00,76.75,76.82,76.66,76.82,3400.0,74.5289,74.5969,74.4415,74.5969,3400.0
2011-07-20 13:50:00,76.78,76.95,76.78,76.95,2200.0,74.5581,74.7231,74.5581,74.7231,2200.0
2011-07-20 14:00:00,77.01,77.01,76.95,76.95,2900.0,74.7814,74.7814,74.7231,74.7231,2900.0
2011-07-20 14:10:00,76.95,76.96,76.78,76.92,5200.0,74.7231,74.7329,74.5581,74.694,5200.0
2011-07-20 14:20:00,76.94,76.98,76.93,76.98,1200.0,74.7134,74.7523,74.7037,74.7523,1200.0
2011-07-20 14:30:00,76.99,76.99,76.84,76.86,3500.0,74.762,74.762,74.6163,74.6357,3500.0
2011-07-20 14:40:00,76.87,76.9,76.64,76.67,2600.0,74.6455,74.6746,74.4221,74.4512,2600.0
2011-07-20 14:50:00,76.67,76.7,76.59,76.63,3800.0,74.4512,74.4804,74.3736,74.4124,3800.0
2011-07-20 15:00:00,76.74,77.0,76.74,76.97,3200.0,74.5192,74.7717,74.5192,74.7426,3200.0
2011-07-20 15:10:00,76.97,77.01,76.93,76.97,4400.0,74.7426,74.7814,74.7037,74.7426,4400.0
2011-07-20 15:20:00,76.96,76.96,76.72,76.8,5800.0,74.7329,74.7329,74.4998,74.5775,5800.0
2011-07-20 15:30:00,76.77,76.87,76.74,76.81,6300.0,74.5483,74.6455,74.5192,74.5872,6300.0
2011-07-20 15:40:00,76.82,76.83,76.66,76.71,10100.0,74.5969,74.6066,74.4415,74.4901,10100.0
2011-07-20 15:50:00,76.72,76.81,76.67,76.7,8600.0,74.4998,74.5872,74.4512,74.4804,8600.0
2011-07-21 09:30:00,77.31,77.42,76.71,77.42,18700.0,75.0727,75.1795,74.4901,75.1795,18700.0
2011-07-21 09:40:00,77.42,78.94,77.41,78.84,47600.0,75.1795,76.6556,75.1698,76.5584,47600.0
2011-07-21 09:50:00,78.8,78.97,78.45,78.94,26400.0,76.5196,76.6847,76.1797,76.6556,26400.0
2011-07-21 10:00:00,78.91,78.91,78.53,78.7,40300.0,76.6264,76.6264,76.2574,76.4225,40300.0
2011-07-21 10:10:00,78.69,79.65,78.66,79.64,30700.0,76.4128,77.345,76.3837,77.3353,30700.0
2011-07-21 10:20:00,79.6,80.68,79.53,80.66,48200.0,77.2965,78.3452,77.2285,78.3258,48200.0
2011-07-21 10:30:00,80.65,81.27,80.56,80.82,40900.0,78.3161,78.9181,78.2287,78.4811,40900.0
2011-07-21 10:40:00,80.82,81.02,80.49,80.72,20800.0,78.4811,78.6754,78.1607,78.384,20800.0
2011-07-21 10:50:00,80.72,81.08,80.66,81.06,21100.0,78.384,78.7336,78.3258,78.7142,21100.0
2011-07-21 11:00:00,80.99,81.03,80.75,80.97,22200.0,78.6462,78.6851,78.4132,78.6268,22200.0
2011-07-21 11:10:00,80.98,81.41,80.9,81.21,34200.0,78.6365,79.0541,78.5588,78.8599,34200.0
2011-07-21 11:20:00,81.18,81.18,80.56,80.68,17500.0,78.8307,78.8307,78.2287,78.3452,17500.0
2011-07-21 11:30:00,80.88,80.89,80.66,80.76,9500.0,78.5394,78.5491,78.3258,78.4229,9500.0
2011-07-21 11:40:00,80.82,80.84,80.15,80.25,12500.0,78.4811,78.5006,77.8305,77.9276,12500.0
2011-07-21 11:50:00,80.24,80.29,79.88,80.12,20800.0,77.9179,77.9665,77.5683,77.8014,20800.0
2011-07-21 12:00:00,80.24,80.58,80.13,80.22,7500.0,77.9179,78.2481,77.8111,77.8985,7500.0
2011-07-21 12:10:00,80.2,80.26,79.94,79.97,12200.0,77.8791,77.9374,77.6266,77.6557,12200.0
2011-07-21 12:20:00,79.93,80.26,79.93,80.24,7900.0,77.6169,77.9374,77.6169,77.9179,7900.0
2011-07-21 12:30:00,80.24,80.49,80.06,80.49,9100.0,77.9179,78.1607,77.7431,78.1607,9100.0
2011-07-21 12:40:00,80.5,81.16,80.48,81.04,15200.0,78.1704,78.8113,78.151,78.6948,15200.0
2011-07-21 12:50:00,81.04,81.04,80.43,80.6,11600.0,78.6948,78.6948,78.1024,78.2675,11600.0
2011-07-21 13:00:00,80.56,80.6,80.32,80.52,13300.0,78.2287,78.2675,77.9956,78.1898,13300.0
2011-07-21 13:10:00,80.4,80.46,80.25,80.31,13700.0,78.0733,78.1316,77.9276,77.9859,13700.0
2011-07-21 13:20:00,80.31,80.34,80.19,80.28,3300.0,77.9859,78.015,77.8694,77.9568,3300.0
2011-07-21 13:30:00,80.28,80.3,80.03,80.11,9100.0,77.9568,77.9762,77.714,77.7917,9100.0
2011-07-21 13:40:00,80.16,80.23,80.0,80.06,8900.0,77.8402,77.9082,77.6849,77.7431,8900.0
2011-07-21 13:50:00,80.04,80.09,79.93,80.09,6300.0,77.7237,77.7723,77.6169,77.7723,6300.0
2011-07-21 14:00:00,80.09,80.28,80.09,80.28,8400.0,77.7723,77.9568,77.7723,77.9568,8400.0
2011-07-21 14:10:00,80.28,80.29,80.01,80.03,10100.0,77.9568,77.9665,77.6946,77.714,10100.0
2011-07-21 14:20:00,80.02,80.33,80.01,80.3,7200.0,77.7043,78.0053,77.6946,77.9762,7200.0
2011-07-21 14:30:00,80.31,80.56,80.28,80.48,12600.0,77.9859,78.2287,77.9568,78.151,12600.0
2011-07-21 14:40:00,80.49,80.49,80.36,80.45,6000.0,78.1607,78.1607,78.0345,78.1219,6000.0
2011-07-21 14:50:00,80.45,80.76,80.41,80.76,13300.0,78.1219,78.4229,78.083,78.4229,13300.0
2011-07-21 15:00:00,80.76,80.79,80.57,80.57,13300.0,78.4229,78.452,78.2384,78.2384,13300.0
2011-07-21 15:10:00,80.61,80.82,80.56,80.78,10100.0,78.2772,78.4811,78.2287,78.4423,10100.0
2011-07-21 15:20:00,80.78,80.84,80.69,80.76,11600.0,78.4423,78.5006,78.3549,78.4229,11600.0
2011-07-21 15:30:00,80.73,80.74,80.36,80.38,15900.0,78.3938,78.4035,78.0345,78.0539,15900.0
2011-07-21 15:40:00,80.35,80.42,80.24,80.33,22700.0,78.0247,78.0927,77.9179,78.0053,22700.0
2011-07-21 15:50:00,80.31,80.42,80.21,80.35,29400.0,77.9859,78.0927,77.8888,78.0247,29400.0
2011-07-22 09:30:00,80.37,81.24,80.37,80.95,10000.0,78.0442,78.889,78.0442,78.6074,10000.0
2011-07-22 09:40:00,80.86,81.3,80.85,81.24,7500.0,78.52,78.9473,78.5103,78.889,7500.0
2011-07-22 09:50:00,81.17,81.28,80.82,80.88,16500.0,78.821,78.9278,78.4811,78.5394,16500.0
2011-07-22 10:00:00,80.88,81.1,80.82,80.91,15400.0,78.5394,78.753,78.4811,78.5685,15400.0
2011-07-22 10:10:00,80.98,81.12,80.86,81.05,7700.0,78.6365,78.7725,78.52,78.7045,7700.0
2011-07-22 10:20:00,81.04,81.07,80.85,80.95,4900.0,78.6948,78.7239,78.5103,78.6074,4900.0
2011-07-22 10:30:00,80.91,80.99,80.86,80.97,9500.0,78.5685,78.6462,78.52,78.6268,9500.0
2011-07-22 10:40:00,80.93,81.07,80.85,81.05,10400.0,78.588,78.7239,78.5103,78.7045,10400.0
2011-07-22 10:50:00,81.05,81.4,81.02,81.4,9800.0,78.7045,79.0444,78.6754,79.0444,9800.0
2011-07-22 11:00:00,81.41,81.6,81.05,81.27,12300.0,79.0541,79.2386,78.7045,78.9181,12300.0
2011-07-22 11:10:00,81.25,81.63,81.25,81.3,6600.0,78.8987,79.2677,78.8987,78.9473,6600.0
2011-07-22 11:20:00,81.37,81.37,81.1,81.25,4900.0,79.0152,79.0152,78.753,78.8987,4900.0
2011-07-22 11:30:00,81.31,81.36,81.14,81.36,7800.0,78.957,79.0055,78.7919,79.0055,7800.0
2011-07-22 11:40:00,81.35,81.35,81.17,81.17,6600.0,78.9958,78.9958,78.821,78.821,6600.0
2011-07-22 11:50:00,81.25,81.32,81.12,81.27,8000.0,78.8987,78.9667,78.7725,78.9181,8000.0
2011-07-22 12:00:00,81.33,81.33,81.08,81.22,7500.0,78.9764,78.9764,78.7336,78.8696,7500.0
2011-07-22 12:10:00,81.19,81.22,81.11,81.14,5400.0,78.8404,78.8696,78.7628,78.7919,5400.0
2011-07-22 12:20:00,81.14,81.3,81.07,81.18,9100.0,78.7919,78.9473,78.7239,78.8307,9100.0
2011-07-22 12:30:00,81.23,81.26,81.04,81.26,7000.0,78.8793,78.9084,78.6948,78.9084,7000.0
2011-07-22 12:40:00,81.15,81.31,81.09,81.31,5000.0,78.8016,78.957,78.7433,78.957,5000.0
2011-07-22 12:50:00,81.24,81.6,81.24,81.5,4900.0,78.889,79.2386,78.889,79.1415,4900.0
2011-07-22 13:00:00,81.48,81.48,81.28,81.29,3600.0,79.122,79.122,78.9278,78.9375,3600.0
2011-07-22 13:10:00,81.32,81.32,81.23,81.31,2700.0,78.9667,78.9667,78.8793,78.957,2700.0
2011-07-22 13:20:00,81.27,81.41,81.25,81.35,7300.0,78.9181,79.0541,78.8987,78.9958,7300.0
2011-07-22 13:30:00,81.33,81.59,81.15,81.54,25400.0,78.9764,79.2289,78.8016,79.1803,25400.0
2011-07-22 13:40:00,81.55,81.7,81.55,81.63,4500.0,79.19,79.3357,79.19,79.2677,4500.0
2011-07-22 13:50:00,81.61,81.73,81.6,81.7,900.0,79.2483,79.3648,79.2386,79.3357,900.0
2011-07-22 14:00:00,81.71,81.76,81.56,81.67,4500.0,79.3454,79.3939,79.1997,79.3065,4500.0
2011-07-22 14:10:00,81.71,81.72,81.57,81.72,5400.0,79.3454,79.3551,79.2094,79.3551,5400.0
2011-07-22 14:20:00,81.74,81.74,81.56,81.58,4700.0,79.3745,79.3745,79.1997,79.2192,4700.0
2011-07-22 14:30:00,81.62,81.77,81.58,81.74,6300.0,79.258,79.4037,79.2192,79.3745,6300.0
2011-07-22 14:40:00,81.77,81.88,81.61,81.8,7500.0,79.4037,79.5105,79.2483,79.4328,7500.0
2011-07-22 14:50:00,81.73,81.97,81.65,81.96,5600.0,79.3648,79.5979,79.2871,79.5882,5600.0
2011-07-22 15:00:00,81.96,82.33,81.95,82.2,26800.0,79.5882,79.9474,79.5784,79.8212,26800.0
2011-07-22 15:10:00,82.19,82.21,82.1,82.14,6500.0,79.8115,79.8309,79.7241,79.7629,6500.0
2011-07-22 15:20:00,82.15,82.15,81.97,82.01,6100.0,79.7727,79.7727,79.5979,79.6367,6100.0
2011-07-22 15:30:00,82.0,82.04,81.8,81.84,15400.0,79.627,79.6658,79.4328,79.4716,15400.0
2011-07-22 15:40:00,81.83,82.02,81.69,82.0,23000.0,79.4619,79.6464,79.326,79.627,23000.0
2011-07-22 15:50:00,81.98,82.05,81.91,81.97,27400.0,79.6076,79.6756,79.5396,79.5979,27400.0
2011-07-25 09:30:00,81.11,81.99,80.65,81.79,19400.0,78.7628,79.6173,78.3161,79.4231,19400.0
2011-07-25 09:40:00,81.82,82.78,81.27,82.38,15500.0,79.4522,80.3844,78.9181,79.996,15500.0
2011-07-25 09:50:00,82.24,82.38,81.85,82.09,9500.0,79.8601,79.996,79.4813,79.7144,9500.0
2011-07-25 10:00:00,82.03,82.03,81.55,81.55,2600.0,79.6561,79.6561,79.19,79.19,2600.0
2011-07-25 10:10:00,81.6,81.64,81.38,81.5,4200.0,79.2386,79.2774,79.0249,79.1415,4200.0
2011-07-25 10:20:00,81.52,81.63,81.16,81.33,9200.0,79.1609,79.2677,78.8113,78.9764,9200.0
2011-07-25 10:30:00,81.32,81.32,81.03,81.06,2300.0,78.9667,78.9667,78.6851,78.7142,2300.0
2011-07-25 10:40:00,81.13,81.32,81.1,81.25,6000.0,78.7822,78.9667,78.753,78.8987,6000.0
2011-07-25 10:50:00,81.15,81.15,80.82,80.88,4700.0,78.8016,78.8016,78.4811,78.5394,4700.0
2011-07-25 11:00:00,80.86,81.05,80.86,81.05,2100.0,78.52,78.7045,78.52,78.7045,2100.0
2011-07-25 11:10:00,81.0,81.03,80.8,80.85,9000.0,78.6559,78.6851,78.4617,78.5103,9000.0
2011-07-25 11:20:00,80.78,80.8,80.59,80.71,14500.0,78.4423,78.4617,78.2578,78.3743,14500.0
2011-07-25 11:30:00,80.62,80.75,80.62,80.75,3100.0,78.2869,78.4132,78.2869,78.4132,3100.0
2011-07-25 11:40:00,80.8,81.02,80.8,80.9,2900.0,78.4617,78.6754,78.4617,78.5588,2900.0
2011-07-25 11:50:00,80.86,81.02,80.83,80.9,4200.0,78.52,78.6754,78.4909,78.5588,4200.0
2011-07-25 12:00:00,80.95,80.95,80.87,80.89,1500.0,78.6074,78.6074,78.5297,78.5491,1500.0
2011-07-25 12:10:00,80.82,81.11,80.82,81.02,1400.0,78.4811,78.7628,78.4811,78.6754,1400.0
2011-07-25 12:20:00,81.02,81.22,81.02,81.18,900.0,78.6754,78.8696,78.6754,78.8307,900.0
2011-07-25 12:30:00,81.23,81.26,81.13,81.18,2400.0,78.8793,78.9084,78.7822,78.8307,2400.0
2011-07-25 12:40:00,81.18,81.28,81.08,81.14,2800.0,78.8307,78.9278,78.7336,78.7919,2800.0
2011-07-25 12:50:00,81.16,81.33,81.15,81.22,4600.0,78.8113,78.9764,78.8016,78.8696,4600.0
2011-07-25 13:00:00,81.15,81.15,81.02,81.04,2300.0,78.8016,78.8016,78.6754,78.6948,2300.0
2011-07-25 13:10:00,80.92,80.93,80.88,80.88,600.0,78.5783,78.588,78.5394,78.5394,600.0
2011-07-25 13:20:00,80.9,80.9,80.69,80.72,2400.0,78.5588,78.5588,78.3549,78.384,2400.0
2011-07-25 13:30:00,80.75,80.88,80.69,80.74,7600.0,78.4132,78.5394,78.3549,78.4035,7600.0
2011-07-25 13:40:00,80.76,80.83,80.69,80.74,1200.0,78.4229,78.4909,78.3549,78.4035,1200.0
2011-07-25 13:50:00,80.68,80.72,80.63,80.63,1500.0,78.3452,78.384,78.2966,78.2966,1500.0
2011-07-25 14:00:00,80.73,80.79,80.6,80.74,2800.0,78.3938,78.452,78.2675,78.4035,2800.0
2011-07-25 14:10:00,80.81,80.98,80.81,80.91,1300.0,78.4714,78.6365,78.4714,78.5685,1300.0
2011-07-25 14:20:00,80.86,80.96,80.85,80.93,1000.0,78.52,78.6171,78.5103,78.588,1000.0
2011-07-25 14:30:00,80.9,80.99,80.83,80.83,3200.0,78.5588,78.6462,78.4909,78.4909,3200.0
2011-07-25 14:40:00,80.75,80.88,80.68,80.74,2900.0,78.4132,78.5394,78.3452,78.4035,2900.0
2011-07-25 14:50:00,80.78,80.81,80.73,80.77,900.0,78.4423,78.4714,78.3938,78.4326,900.0
2011-07-25 15:00:00,80.75,80.76,80.65,80.74,14300.0,78.4132,78.4229,78.3161,78.4035,14300.0
2011-07-25 15:10:00,80.73,80.97,80.7,80.9,8900.0,78.3938,78.6268,78.3646,78.5588,8900.0
2011-07-25 15:20:00,80.81,80.81,80.33,80.44,5300.0,78.4714,78.4714,78.0053,78.1121,5300.0
2011-07-25 15:30:00,80.53,80.69,80.43,80.66,8300.0,78.1995,78.3549,78.1024,78.3258,8300.0
2011-07-25 15:40:00,80.65,80.65,80.14,80.28,7800.0,78.3161,78.3161,77.8208,77.9568,7800.0
2011-07-25 15:50:00,80.29,80.38,80.2,80.3,10000.0,77.9665,78.0539,77.8791,77.9762,10000.0
2011-07-26 09:30:00,80.84,81.17,80.39,81.02,6300.0,78.5006,78.821,78.0636,78.6754,6300.0
2011-07-26 09:40:00,81.05,82.0,81.0,81.41,8800.0,78.7045,79.627,78.6559,79.0541,8800.0
2011-07-26 09:50:00,81.32,81.36,80.38,80.38,3100.0,78.9667,79.0055,78.0539,78.0539,3100.0
2011-07-26 10:00:00,80.5,80.8,80.37,80.61,8100.0,78.1704,78.4617,78.0442,78.2772,8100.0
2011-07-26 10:10:00,80.54,80.72,80.45,80.45,7700.0,78.2092,78.384,78.1219,78.1219,7700.0
2011-07-26 10:20:00,80.44,80.71,80.39,80.65,6200.0,78.1121,78.3743,78.0636,78.3161,6200.0
2011-07-26 10:30:00,80.65,80.73,80.62,80.62,5000.0,78.3161,78.3938,78.2869,78.2869,5000.0
2011-07-26 10:40:00,80.63,80.76,80.57,80.57,5900.0,78.2966,78.4229,78.2384,78.2384,5900.0
2011-07-26 10:50:00,80.57,80.64,80.57,80.61,700.0,78.2384,78.3064,78.2384,78.2772,700.0
2011-07-26 11:00:00,80.61,80.79,80.61,80.76,1700.0,78.2772,78.452,78.2772,78.4229,1700.0
2011-07-26 11:10:00,80.72,80.76,80.72,80.72,1000.0,78.384,78.4229,78.384,78.384,1000.0
2011-07-26 11:20:00,80.72,80.9,80.7,80.8,2600.0,78.384,78.5588,78.3646,78.4617,2600.0
2011-07-26 11:30:00,80.75,80.75,80.54,80.57,1700.0,78.4132,78.4132,78.2092,78.2384,1700.0
2011-07-26 11:40:00,80.57,80.66,80.56,80.56,1200.0,78.2384,78.3258,78.2287,78.2287,1200.0
2011-07-26 11:50:00,80.46,80.53,80.36,80.47,6000.0,78.1316,78.1995,78.0345,78.1413,6000.0
2011-07-26 12:00:00,80.45,80.46,80.21,80.4,9300.0,78.1219,78.1316,77.8888,78.0733,9300.0
2011-07-26 12:10:00,80.37,80.59,80.28,80.59,1900.0,78.0442,78.2578,77.9568,78.2578,1900.0
2011-07-26 12:20:00,80.5,80.66,80.5,80.62,1000.0,78.1704,78.3258,78.1704,78.2869,1000.0
2011-07-26 12:30:00,80.58,80.61,80.54,80.54,500.0,78.2481,78.2772,78.2092,78.2092,500.0
2011-07-26 12:40:00,80.52,80.56,80.34,80.37,1900.0,78.1898,78.2287,78.015,78.0442,1900.0
2011-07-26 12:50:00,80.37,80.45,80.33,80.45,1600.0,78.0442,78.1219,78.0053,78.1219,1600.0
2011-07-26 13:00:00,80.53,80.62,80.49,80.54,600.0,78.1995,78.2869,78.1607,78.2092,600.0
2011-07-26 13:10:00,80.46,80.52,80.35,80.52,1800.0,78.1316,78.1898,78.0247,78.1898,1800.0
2011-07-26 13:20:00,80.52,80.56,80.46,80.46,500.0,78.1898,78.2287,78.1316,78.1316,500.0
2011-07-26 13:30:00,80.52,80.56,80.49,80.49,900.0,78.1898,78.2287,78.1607,78.1607,900.0
2011-07-26 13:40:00,80.48,80.54,80.4,80.49,2100.0,78.151,78.2092,78.0733,78.1607,2100.0
2011-07-26 13:50:00,80.45,80.66,80.45,80.49,2300.0,78.1219,78.3258,78.1219,78.1607,2300.0
2011-07-26 14:00:00,80.49,80.54,80.39,80.39,1300.0,78.1607,78.2092,78.0636,78.0636,1300.0
2011-07-26 14:10:00,80.42,80.56,80.42,80.53,7900.0,78.0927,78.2287,78.0927,78.1995,7900.0
2011-07-26 14:20:00,80.48,80.51,80.4,80.41,1600.0,78.151,78.1801,78.0733,78.083,1600.0
2011-07-26 14:30:00,80.4,80.48,80.39,80.39,19400.0,78.0733,78.151,78.0636,78.0636,19400.0
2011-07-26 14:40:00,80.41,80.5,80.37,80.48,2100.0,78.083,78.1704,78.0442,78.151,2100.0
2011-07-26 14:50:00,80.47,80.55,80.44,80.46,1900.0,78.1413,78.219,78.1121,78.1316,1900.0
2011-07-26 15:00:00,80.44,80.54,80.44,80.54,2900.0,78.1121,78.2092,78.1121,78.2092,2900.0
2011-07-26 15:10:00,80.55,80.74,80.55,80.65,12400.0,78.219,78.4035,78.219,78.3161,12400.0
2011-07-26 15:20:00,80.68,80.68,80.46,80.64,6300.0,78.3452,78.3452,78.1316,78.3064,6300.0
2011-07-26 15:30:00,80.69,80.71,80.5,80.62,8000.0,78.3549,78.3743,78.1704,78.2869,8000.0
2011-07-26 15:40:00,80.66,80.69,80.52,80.6,5500.0,78.3258,78.3549,78.1898,78.2675,5500.0
2011-07-26 15:50:00,80.66,80.92,80.56,80.87,46500.0,78.3258,78.5783,78.2287,78.5297,46500.0
2011-07-27 09:30:00,80.34,80.93,79.98,80.07,16600.0,78.015,78.588,77.6655,77.7529,16600.0
2011-07-27 09:40:00,80.07,80.24,79.47,79.64,21500.0,77.7529,77.9179,77.1702,77.3353,21500.0
2011-07-27 09:50:00,79.59,79.8,79.15,79.59,19500.0,77.2867,77.4907,76.8595,77.2867,19500.0
2011-07-27 10:00:00,79.51,79.53,79.06,79.4,20100.0,77.2091,77.2285,76.7721,77.1022,20100.0
2011-07-27 10:10:00,79.39,79.4,79.05,79.1,20300.0,77.0925,77.1022,76.7624,76.8109,20300.0
2011-07-27 10:20:00,79.06,79.19,78.88,78.96,24800.0,76.7721,76.8983,76.5973,76.675,24800.0
2011-07-27 10:30:00,78.9,79.45,78.87,79.27,13500.0,76.6167,77.1508,76.5876,76.976,13500.0
2011-07-27 10:40:00,79.42,79.63,79.27,79.5,11900.0,77.1217,77.3256,76.976,77.1993,11900.0
2011-07-27 10:50:00,79.5,80.23,79.5,80.23,6600.0,77.1993,77.9082,77.1993,77.9082,6600.0
2011-07-27 11:00:00,80.15,80.21,79.89,80.19,11500.0,77.8305,77.8888,77.5781,77.8694,11500.0
2011-07-27 11:10:00,80.09,80.73,80.09,80.38,9900.0,77.7723,78.3938,77.7723,78.0539,9900.0
2011-07-27 11:20:00,80.51,80.86,80.43,80.86,2600.0,78.1801,78.52,78.1024,78.52,2600.0
2011-07-27 11:30:00,80.8,81.43,80.8,81.17,22000.0,78.4617,79.0735,78.4617,78.821,22000.0
2011-07-27 11:40:00,81.09,81.22,80.96,81.07,5700.0,78.7433,78.8696,78.6171,78.7239,5700.0
2011-07-27 11:50:00,81.02,81.02,80.58,80.81,12600.0,78.6754,78.6754,78.2481,78.4714,12600.0
2011-07-27 12:00:00,80.82,80.82,80.49,80.6,8500.0,78.4811,78.4811,78.1607,78.2675,8500.0
2011-07-27 12:10:00,80.53,80.69,80.52,80.63,3200.0,78.1995,78.3549,78.1898,78.2966,3200.0
2011-07-27 12:20:00,80.6,80.6,80.35,80.42,2100.0,78.2675,78.2675,78.0247,78.0927,2100.0
2011-07-27 12:30:00,80.45,80.45,79.97,79.97,11400.0,78.1219,78.1219,77.6557,77.6557,11400.0
2011-07-27 12:40:00,79.95,80.0,79.91,79.98,2300.0,77.6363,77.6849,77.5975,77.6655,2300.0
2011-07-27 12:50:00,79.85,79.89,79.68,79.68,2400.0,77.5392,77.5781,77.3741,77.3741,2400.0
2011-07-27 13:00:00,79.68,79.84,79.68,79.84,1700.0,77.3741,77.5295,77.3741,77.5295,1700.0
2011-07-27 13:10:00,79.74,79.74,79.48,79.53,1500.0,77.4324,77.4324,77.1799,77.2285,1500.0
2011-07-27 13:20:00,79.49,79.49,79.28,79.28,1700.0,77.1896,77.1896,76.9857,76.9857,1700.0
2011-07-27 13:30:00,79.32,79.49,79.25,79.31,5400.0,77.0246,77.1896,76.9566,77.0148,5400.0
2011-07-27 13:40:00,79.29,79.37,79.26,79.3,5000.0,76.9954,77.0731,76.9663,77.0051,5000.0
2011-07-27 13:50:00,79.26,79.26,79.15,79.17,3600.0,76.9663,76.9663,76.8595,76.8789,3600.0
2011-07-27 14:00:00,79.19,79.22,79.02,79.08,2600.0,76.8983,76.9274,76.7332,76.7915,2600.0
2011-07-27 14:10:00,79.08,79.1,78.59,78.7,9500.0,76.7915,76.8109,76.3157,76.4225,9500.0
2011-07-27 14:20:00,78.64,78.68,78.6,78.61,2700.0,76.3642,76.4031,76.3254,76.3351,2700.0
2011-07-27 14:30:00,78.59,78.63,78.35,78.58,5900.0,76.3157,76.3545,76.0826,76.306,5900.0
2011-07-27 14:40:00,78.58,78.59,78.32,78.52,4400.0,76.306,76.3157,76.0535,76.2477,4400.0
2011-07-27 14:50:00,78.53,78.61,78.41,78.6,2200.0,76.2574,76.3351,76.1409,76.3254,2200.0
2011-07-27 15:00:00,78.69,78.69,78.4,78.54,20600.0,76.4128,76.4128,76.1312,76.2671,20600.0
2011-07-27 15:10:00,78.55,78.55,78.1,78.22,21100.0,76.2768,76.2768,75.8399,75.9564,21100.0
2011-07-27 15:20:00,78.19,78.43,77.83,78.38,31500.0,75.9273,76.1603,75.5777,76.1118,31500.0
2011-07-27 15:30:00,78.42,78.61,78.4,78.43,25300.0,76.1506,76.3351,76.1312,76.1603,25300.0
2011-07-27 15:40:00,78.5,78.59,78.32,78.41,8300.0,76.2283,76.3157,76.0535,76.1409,8300.0
2011-07-27 15:50:00,78.37,78.48,78.3,78.42,11600.0,76.102,76.2089,76.0341,76.1506,11600.0
2011-07-28 09:30:00,78.38,79.14,77.66,77.66,12500.0,76.1118,76.8498,75.4126,75.4126,12500.0
2011-07-28 09:40:00,77.61,77.61,77.02,77.23,8600.0,75.364,75.364,74.7911,74.995,8600.0
2011-07-28 09:50:00,77.26,78.04,77.25,78.04,5000.0,75.0242,75.7816,75.0145,75.7816,5000.0
2011-07-28 10:00:00,78.02,78.13,77.81,78.05,9700.0,75.7622,75.869,75.5583,75.7913,9700.0
2011-07-28 10:10:00,78.13,79.09,77.99,79.09,19100.0,75.869,76.8012,75.733,76.8012,19100.0
2011-07-28 10:20:00,79.02,79.02,78.67,78.95,5900.0,76.7332,76.7332,76.3934,76.6653,5900.0
2011-07-28 10:30:00,79.21,79.38,79.12,79.12,1900.0,76.9177,77.0828,76.8303,76.8303,1900.0
2011-07-28 10:40:00,79.08,79.4,79.08,79.34,3800.0,76.7915,77.1022,76.7915,77.044,3800.0
2011-07-28 10:50:00,79.36,79.49,79.27,79.41,1000.0,77.0634,77.1896,76.976,77.112,1000.0
2011-07-28 11:00:00,79.27,79.49,79.23,79.38,1500.0,76.976,77.1896,76.9372,77.0828,1500.0
2011-07-28 11:10:00,79.46,80.04,79.45,80.04,8300.0,77.1605,77.7237,77.1508,77.7237,8300.0
2011-07-28 11:20:00,80.07,80.12,79.9,79.97,3800.0,77.7529,77.8014,77.5878,77.6557,3800.0
2011-07-28 11:30:00,79.92,80.02,79.84,79.9,3800.0,77.6072,77.7043,77.5295,77.5878,3800.0
2011-07-28 11:40:00,79.97,80.07,79.94,80.04,1600.0,77.6557,77.7529,77.6266,77.7237,1600.0
2011-07-28 11:50:00,80.08,80.25,80.0,80.22,4600.0,77.7626,77.9276,77.6849,77.8985,4600.0
2011-07-28 12:00:00,80.22,80.33,80.08,80.08,2600.0,77.8985,78.0053,77.7626,77.7626,2600.0
2011-07-28 12:10:00,80.02,80.02,79.43,79.45,3800.0,77.7043,77.7043,77.1314,77.1508,3800.0
2011-07-28 12:20:00,79.45,79.58,79.43,79.44,2600.0,77.1508,77.277,77.1314,77.1411,2600.0
2011-07-28 12:30:00,79.5,79.6,79.45,79.45,3400.0,77.1993,77.2965,77.1508,77.1508,3400.0
2011-07-28 12:40:00,79.52,79.56,79.44,79.45,2400.0,77.2188,77.2576,77.1411,77.1508,2400.0
2011-07-28 12:50:00,79.45,79.49,79.44,79.49,1500.0,77.1508,77.1896,77.1411,77.1896,1500.0
2011-07-28 13:00:00,79.44,79.51,79.27,79.51,2300.0,77.1411,77.2091,76.976,77.2091,2300.0
2011-07-28 13:10:00,79.5,79.6,79.4,79.6,2600.0,77.1993,77.2965,77.1022,77.2965,2600.0
2011-07-28 13:20:00,79.53,79.53,79.33,79.43,1000.0,77.2285,77.2285,77.0343,77.1314,1000.0
2011-07-28 13:30:00,79.42,79.47,79.36,79.43,2200.0,77.1217,77.1702,77.0634,77.1314,2200.0
2011-07-28 13:40:00,79.45,79.46,79.27,79.27,2000.0,77.1508,77.1605,76.976,76.976,2000.0
2011-07-28 13:50:00,79.3,79.3,79.1,79.13,5100.0,77.0051,77.0051,76.8109,76.8401,5100.0
2011-07-28 14:00:00,79.11,79.14,78.95,78.95,2600.0,76.8206,76.8498,76.6653,76.6653,2600.0
2011-07-28 14:10:00,78.77,78.99,78.57,78.99,5200.0,76.4905,76.7041,76.2963,76.7041,5200.0
2011-07-28 14:20:00,78.89,78.89,78.77,78.8,1800.0,76.607,76.607,76.4905,76.5196,1800.0
2011-07-28 14:30:00,78.79,78.79,78.62,78.62,1900.0,76.5099,76.5099,76.3448,76.3448,1900.0
2011-07-28 14:40:00,78.7,78.87,78.7,78.87,700.0,76.4225,76.5876,76.4225,76.5876,700.0
2011-07-28 14:50:00,78.98,79.15,78.96,79.15,2000.0,76.6944,76.8595,76.675,76.8595,2000.0
2011-07-28 15:00:00,79.09,79.14,78.94,78.99,2500.0,76.8012,76.8498,76.6556,76.7041,2500.0
2011-07-28 15:10:00,78.94,79.0,78.88,78.98,1900.0,76.6556,76.7138,76.5973,76.6944,1900.0
2011-07-28 15:20:00,78.95,78.95,78.67,78.68,2500.0,76.6653,76.6653,76.3934,76.4031,2500.0
2011-07-28 15:30:00,78.63,78.86,78.5,78.71,7300.0,76.3545,76.5779,76.2283,76.4322,7300.0
2011-07-28 15:40:00,78.71,78.9,78.38,78.9,15500.0,76.4322,76.6167,76.1118,76.6167,15500.0
2011-07-28 15:50:00,78.99,79.53,78.9,79.47,77300.0,76.7041,77.2285,76.6167,77.1702,77300.0
2011-07-29 09:30:00,78.33,78.33,76.62,76.91,25800.0,76.0632,76.0632,74.4027,74.6843,25800.0
2011-07-29 09:40:00,76.86,77.07,76.4,76.7,16500.0,74.6357,74.8397,74.1891,74.4804,16500.0
2011-07-29 09:50:00,76.91,78.02,76.91,77.94,6000.0,74.6843,75.7622,74.6843,75.6845,6000.0
2011-07-29 10:00:00,77.83,78.42,77.83,78.24,6600.0,75.5777,76.1506,75.5777,75.9758,6600.0
2011-07-29 10:10:00,78.25,78.68,78.25,78.47,7700.0,75.9855,76.4031,75.9855,76.1992,7700.0
2011-07-29 10:20:00,78.5,78.66,78.32,78.48,7200.0,76.2283,76.3837,76.0535,76.2089,7200.0
2011-07-29 10:30:00,78.48,78.6,78.2,78.29,9200.0,76.2089,76.3254,75.937,76.0244,9200.0
2011-07-29 10:40:00,78.25,79.16,78.25,79.16,12000.0,75.9855,76.8692,75.9855,76.8692,12000.0
2011-07-29 10:50:00,79.19,79.66,79.12,79.66,4200.0,76.8983,77.3547,76.8303,77.3547,4200.0
2011-07-29 11:00:00,79.53,79.89,79.22,79.89,2700.0,77.2285,77.5781,76.9274,77.5781,2700.0
2011-07-29 11:10:00,79.97,80.11,79.77,80.0,3800.0,77.6557,77.7917,77.4615,77.6849,3800.0
2011-07-29 11:20:00,80.08,80.09,79.79,79.83,3400.0,77.7626,77.7723,77.481,77.5198,3400.0
2011-07-29 11:30:00,79.69,79.79,79.58,79.73,9300.0,77.3838,77.481,77.277,77.4227,9300.0
2011-07-29 11:40:00,79.73,80.01,79.71,79.78,7500.0,77.4227,77.6946,77.4033,77.4712,7500.0
2011-07-29 11:50:00,79.71,79.94,79.7,79.87,5200.0,77.4033,77.6266,77.3936,77.5586,5200.0
2011-07-29 12:00:00,79.81,79.85,79.58,79.78,16700.0,77.5004,77.5392,77.277,77.4712,16700.0
2011-07-29 12:10:00,79.86,80.0,79.76,79.88,6800.0,77.5489,77.6849,77.4518,77.5683,6800.0
2011-07-29 12:20:00,79.89,79.97,79.82,79.9,7700.0,77.5781,77.6557,77.5101,77.5878,7700.0
2011-07-29 12:30:00,79.81,80.05,79.67,80.01,6500.0,77.5004,77.7334,77.3644,77.6946,6500.0
2011-07-29 12:40:00,80.04,80.11,79.94,79.95,3300.0,77.7237,77.7917,77.6266,77.6363,3300.0
2011-07-29 12:50:00,79.98,80.1,79.9,79.95,2100.0,77.6655,77.782,77.5878,77.6363,2100.0
2011-07-29 13:00:00,79.92,79.97,79.85,79.91,3000.0,77.6072,77.6557,77.5392,77.5975,3000.0
2011-07-29 13:10:00,79.96,80.11,79.94,79.95,3000.0,77.646,77.7917,77.6266,77.6363,3000.0
2011-07-29 13:20:00,79.95,80.06,79.88,79.99,3500.0,77.6363,77.7431,77.5683,77.6752,3500.0
2011-07-29 13:30:00,79.98,80.06,79.86,80.06,3800.0,77.6655,77.7431,77.5489,77.7431,3800.0
2011-07-29 13:40:00,80.06,80.48,80.0,80.0,3900.0,77.7431,78.151,77.6849,77.6849,3900.0
2011-07-29 13:50:00,80.03,80.19,79.97,80.06,5600.0,77.714,77.8694,77.6557,77.7431,5600.0
2011-07-29 14:00:00,80.1,80.3,79.98,80.16,7500.0,77.782,77.9762,77.6655,77.8402,7500.0
2011-07-29 14:10:00,80.1,80.11,79.98,79.98,6600.0,77.782,77.7917,77.6655,77.6655,6600.0
2011-07-29 14:20:00,79.96,80.04,79.78,79.97,6700.0,77.646,77.7237,77.4712,77.6557,6700.0
2011-07-29 14:30:00,79.97,80.12,79.95,79.98,6700.0,77.6557,77.8014,77.6363,77.6655,6700.0
2011-07-29 14:40:00,80.03,80.1,79.94,80.05,13500.0,77.714,77.782,77.6266,77.7334,13500.0
2011-07-29 14:50:00,80.0,80.1,79.98,80.01,8900.0,77.6849,77.782,77.6655,77.6946,8900.0
2011-07-29 15:00:00,80.0,80.12,79.94,80.1,9900.0,77.6849,77.8014,77.6266,77.782,9900.0
2011-07-29 15:10:00,80.1,80.1,79.9,79.93,18500.0,77.782,77.782,77.5878,77.6169,18500.0
2011-07-29 15:20:00,79.92,79.92,79.72,79.78,11200.0,77.6072,77.6072,77.413,77.4712,11200.0
2011-07-29 15:30:00,79.76,79.76,79.54,79.64,13500.0,77.4518,77.4518,77.2382,77.3353,13500.0
2011-07-29 15:40:00,79.64,79.73,79.36,79.64,24600.0,77.3353,77.4227,77.0634,77.3353,24600.0
2011-07-29 15:50:00,79.61,79.64,79.31,79.36,26300.0,77.3062,77.3353,77.0148,77.0634,26300.0
2011-08-01 09:30:00,81.01,81.19,80.75,81.03,26500.0,78.6656,78.8404,78.4132,78.6851,26500.0
2011-08-01 09:40:00,80.97,81.11,80.75,80.84,12200.0,78.6268,78.7628,78.4132,78.5006,12200.0
2011-08-01 09:50:00,80.96,81.05,80.79,80.96,5200.0,78.6171,78.7045,78.452,78.6171,5200.0
2011-08-01 10:00:00,80.95,80.95,79.27,79.73,33000.0,78.6074,78.6074,76.976,77.4227,33000.0
2011-08-01 10:10:00,79.63,79.98,79.04,79.95,11500.0,77.3256,77.6655,76.7527,77.6363,11500.0
2011-08-01 10:20:00,80.0,80.2,79.93,80.03,6900.0,77.6849,77.8791,77.6169,77.714,6900.0
2011-08-01 10:30:00,80.04,80.11,79.91,80.11,4900.0,77.7237,77.7917,77.5975,77.7917,4900.0
2011-08-01 10:40:00,80.15,80.28,80.03,80.06,5200.0,77.8305,77.9568,77.714,77.7431,5200.0
2011-08-01 10:50:00,80.09,80.34,80.03,80.03,5000.0,77.7723,78.015,77.714,77.714,5000.0
2011-08-01 11:00:00,80.05,80.1,79.23,79.29,5400.0,77.7334,77.782,76.9372,76.9954,5400.0
2011-08-01 11:10:00,79.33,79.52,79.08,79.51,8800.0,77.0343,77.2188,76.7915,77.2091,8800.0
2011-08-01 11:20:00,79.49,79.68,79.44,79.68,2000.0,77.1896,77.3741,77.1411,77.3741,2000.0
2011-08-01 11:30:00,79.64,79.64,78.78,78.98,6000.0,77.3353,77.3353,76.5002,76.6944,6000.0
2011-08-01 11:40:00,78.93,78.98,78.72,78.81,8400.0,76.6458,76.6944,76.4419,76.5293,8400.0
2011-08-01 11:50:00,78.78,78.78,78.45,78.45,2100.0,76.5002,76.5002,76.1797,76.1797,2100.0
2011-08-01 12:00:00,78.36,78.55,78.0,78.11,8800.0,76.0923,76.2768,75.7428,75.8496,8800.0
2011-08-01 12:10:00,78.18,78.32,78.0,78.0,7300.0,75.9175,76.0535,75.7428,75.7428,7300.0
2011-08-01 12:20:00,77.98,78.11,77.91,78.09,2800.0,75.7233,75.8496,75.6554,75.8301,2800.0
2011-08-01 12:30:00,78.15,78.51,78.15,78.42,5400.0,75.8884,76.238,75.8884,76.1506,5400.0
2011-08-01 12:40:00,78.4,78.4,78.16,78.21,800.0,76.1312,76.1312,75.8981,75.9467,800.0
2011-08-01 12:50:00,78.16,78.36,78.05,78.08,3700.0,75.8981,76.0923,75.7913,75.8204,3700.0
2011-08-01 13:00:00,78.14,78.22,78.04,78.04,1300.0,75.8787,75.9564,75.7816,75.7816,1300.0
2011-08-01 13:10:00,78.07,78.09,77.99,78.09,2100.0,75.8107,75.8301,75.733,75.8301,2100.0
2011-08-01 13:20:00,78.12,78.34,78.12,78.2,2300.0,75.8593,76.0729,75.8593,75.937,2300.0
2011-08-01 13:30:00,78.25,78.38,78.22,78.32,3800.0,75.9855,76.1118,75.9564,76.0535,3800.0
2011-08-01 13:40:00,78.27,78.29,78.16,78.27,2900.0,76.0049,76.0244,75.8981,76.0049,2900.0
2011-08-01 13:50:00,78.29,78.44,78.29,78.37,2100.0,76.0244,76.17,76.0244,76.102,2100.0
2011-08-01 14:00:00,78.43,78.52,78.33,78.39,2800.0,76.1603,76.2477,76.0632,76.1215,2800.0
2011-08-01 14:10:00,78.23,78.38,78.16,78.38,3400.0,75.9661,76.1118,75.8981,76.1118,3400.0
2011-08-01 14:20:00,78.31,78.33,78.18,78.22,2200.0,76.0438,76.0632,75.9175,75.9564,2200.0
2011-08-01 14:30:00,78.27,78.44,78.25,78.41,2800.0,76.0049,76.17,75.9855,76.1409,2800.0
2011-08-01 14:40:00,78.44,78.8,78.44,78.64,7000.0,76.17,76.5196,76.17,76.3642,7000.0
2011-08-01 14:50:00,78.55,78.85,78.4,78.83,4000.0,76.2768,76.5682,76.1312,76.5487,4000.0
2011-08-01 15:00:00,78.83,79.08,78.83,78.87,9200.0,76.5487,76.7915,76.5487,76.5876,9200.0
2011-08-01 15:10:00,78.92,78.92,78.67,78.76,4200.0,76.6361,76.6361,76.3934,76.4808,4200.0
2011-08-01 15:20:00,78.76,78.92,78.73,78.86,6300.0,76.4808,76.6361,76.4516,76.5779,6300.0
2011-08-01 15:30:00,78.87,78.87,78.31,78.78,13300.0,76.5876,76.5876,76.0438,76.5002,13300.0
2011-08-01 15:40:00,78.85,79.2,78.81,79.13,6700.0,76.5682,76.908,76.5293,76.8401,6700.0
2011-08-01 15:50:00,79.15,79.15,78.76,78.83,20200.0,76.8595,76.8595,76.4808,76.5487,20200.0
2011-08-02 09:30:00,77.73,78.96,77.51,78.96,12100.0,75.4806,76.675,75.2669,76.675,12100.0
2011-08-02 09:40:00,78.99,79.18,78.85,78.86,3200.0,76.7041,76.8886,76.5682,76.5779,3200.0
2011-08-02 09:50:00,78.86,79.18,78.59,78.71,7900.0,76.5779,76.8886,76.3157,76.4322,7900.0
2011-08-02 10:00:00,78.7,78.95,78.61,78.84,4200.0,76.4225,76.6653,76.3351,76.5584,4200.0
2011-08-02 10:10:00,78.94,78.99,78.62,78.75,3400.0,76.6556,76.7041,76.3448,76.471,3400.0
2011-08-02 10:20:00,78.62,78.88,78.59,78.73,3500.0,76.3448,76.5973,76.3157,76.4516,3500.0
2011-08-02 10:30:00,78.75,78.82,78.55,78.79,8500.0,76.471,76.539,76.2768,76.5099,8500.0
2011-08-02 10:40:00,78.75,78.9,78.5,78.5,3500.0,76.471,76.6167,76.2283,76.2283,3500.0
2011-08-02 10:50:00,78.41,78.51,77.63,77.66,21800.0,76.1409,76.238,75.3835,75.4126,21800.0
2011-08-02 11:00:00,77.68,77.84,77.34,77.4,19200.0,75.432,75.5874,75.1019,75.1601,19200.0
2011-08-02 11:10:00,77.28,77.29,77.06,77.1,15700.0,75.0436,75.0533,74.83,74.8688,15700.0
2011-08-02 11:20:00,77.11,77.34,76.85,77.29,5900.0,74.8785,75.1019,74.626,75.0533,5900.0
2011-08-02 11:30:00,77.32,77.76,77.14,77.72,4700.0,75.0824,75.5097,74.9076,75.4709,4700.0
2011-08-02 11:40:00,77.64,77.68,77.42,77.56,5500.0,75.3932,75.432,75.1795,75.3155,5500.0
2011-08-02 11:50:00,77.54,77.6,76.93,76.93,9100.0,75.2961,75.3543,74.7037,74.7037,9100.0
2011-08-02 12:00:00,77.0,77.19,76.51,76.51,13100.0,74.7717,74.9562,74.2959,74.2959,13100.0
2011-08-02 12:10:00,76.51,76.64,76.37,76.5,28000.0,74.2959,74.4221,74.1599,74.2862,28000.0
2011-08-02 12:20:00,76.52,76.78,76.43,76.76,27800.0,74.3056,74.5581,74.2182,74.5386,27800.0
2011-08-02 12:30:00,76.68,76.94,76.61,76.88,14800.0,74.461,74.7134,74.393,74.6552,14800.0
2011-08-02 12:40:00,76.94,76.95,76.31,76.43,8900.0,74.7134,74.7231,74.1017,74.2182,8900.0
2011-08-02 12:50:00,76.41,76.72,76.41,76.47,6400.0,74.1988,74.4998,74.1988,74.257,6400.0
2011-08-02 13:00:00,76.49,76.68,76.39,76.67,6000.0,74.2765,74.461,74.1793,74.4512,6000.0
2011-08-02 13:10:00,76.71,76.83,76.48,76.82,5300.0,74.4901,74.6066,74.2667,74.5969,5300.0
2011-08-02 13:20:00,76.79,76.85,76.66,76.68,2000.0,74.5678,74.626,74.4415,74.461,2000.0
2011-08-02 13:30:00,76.69,76.75,76.33,76.45,6500.0,74.4707,74.5289,74.1211,74.2376,6500.0
2011-08-02 13:40:00,76.42,76.47,75.71,75.92,12400.0,74.2085,74.257,73.519,73.7229,12400.0
2011-08-02 13:50:00,75.87,75.95,75.58,75.81,5000.0,73.6744,73.7521,73.3928,73.6161,5000.0
2011-08-02 14:00:00,75.85,76.02,75.85,75.98,5400.0,73.655,73.8201,73.655,73.7812,5400.0
2011-08-02 14:10:00,75.96,76.08,75.9,76.0,13900.0,73.7618,73.8783,73.7035,73.8006,13900.0
2011-08-02 14:20:00,76.0,76.0,75.88,75.95,15900.0,73.8006,73.8006,73.6841,73.7521,15900.0
2011-08-02 14:30:00,75.98,76.0,75.81,75.89,17600.0,73.7812,73.8006,73.6161,73.6938,17600.0
2011-08-02 14:40:00,75.88,75.98,75.66,75.85,19100.0,73.6841,73.7812,73.4705,73.655,19100.0
2011-08-02 14:50:00,75.92,76.0,75.89,76.0,17300.0,73.7229,73.8006,73.6938,73.8006,17300.0
2011-08-02 15:00:00,76.0,76.0,75.94,75.97,13400.0,73.8006,73.8006,73.7424,73.7715,13400.0
2011-08-02 15:10:00,76.0,76.02,75.8,75.93,17700.0,73.8006,73.8201,73.6064,73.7327,17700.0
2011-08-02 15:20:00,75.95,75.95,75.15,75.2,24100.0,73.7521,73.7521,72.9752,73.0238,24100.0
2011-08-02 15:30:00,75.2,75.3,75.04,75.1,21700.0,73.0238,73.1209,72.8684,72.9267,21700.0
2011-08-02 15:40:00,75.07,75.08,74.49,74.55,45800.0,72.8975,72.9073,72.3343,72.3926,45800.0
2011-08-02 15:50:00,74.59,74.59,74.01,74.23,50000.0,72.4314,72.4314,71.8682,72.0819,50000.0
2011-08-03 09:30:00,74.85,75.46,74.72,74.92,11700.0,72.6839,73.2763,72.5577,72.7519,11700.0
2011-08-03 09:40:00,74.73,74.97,74.31,74.36,19900.0,72.5674,72.8004,72.1595,72.2081,19900.0
2011-08-03 09:50:00,74.37,75.13,74.32,75.13,11100.0,72.2178,72.9558,72.1692,72.9558,11100.0
2011-08-03 10:00:00,75.2,75.22,74.51,74.56,10200.0,73.0238,73.0432,72.3538,72.4023,10200.0
2011-08-03 10:10:00,74.56,74.78,73.11,73.32,32600.0,72.4023,72.6159,70.9943,71.1982,32600.0
2011-08-03 10:20:00,73.32,73.32,72.21,72.74,20200.0,71.1982,71.1982,70.1203,70.635,20200.0
2011-08-03 10:30:00,72.66,72.66,71.6,71.64,27300.0,70.5573,70.5573,69.528,69.5668,27300.0
2011-08-03 10:40:00,71.65,71.69,71.1,71.68,25700.0,69.5765,69.6154,69.0424,69.6056,25700.0
2011-08-03 10:50:00,71.61,72.5,71.1,72.33,28600.0,69.5377,70.4019,69.0424,70.2368,28600.0
2011-08-03 11:00:00,72.41,72.82,72.06,72.82,26400.0,70.3145,70.7127,69.9747,70.7127,26400.0
2011-08-03 11:10:00,72.78,72.92,72.12,72.42,39200.0,70.6738,70.8098,70.0329,70.3242,39200.0
2011-08-03 11:20:00,72.51,72.51,71.82,72.25,16300.0,70.4116,70.4116,69.7416,70.1592,16300.0
2011-08-03 11:30:00,72.25,73.27,72.25,73.19,17000.0,70.1592,71.1496,70.1592,71.072,17000.0
2011-08-03 11:40:00,73.34,73.34,72.65,73.0,10700.0,71.2176,71.2176,70.5476,70.8874,10700.0
2011-08-03 11:50:00,73.01,73.96,73.01,73.67,11700.0,70.8972,71.8197,70.8972,71.5381,11700.0
2011-08-03 12:00:00,73.71,73.8,73.24,73.65,6600.0,71.5769,71.6643,71.1205,71.5186,6600.0
2011-08-03 12:10:00,73.56,73.67,73.14,73.14,4400.0,71.4312,71.5381,71.0234,71.0234,4400.0
2011-08-03 12:20:00,73.23,73.53,73.1,73.17,11600.0,71.1108,71.4021,70.9846,71.0525,11600.0
2011-08-03 12:30:00,73.26,73.68,73.18,73.62,2800.0,71.1399,71.5478,71.0622,71.4895,2800.0
2011-08-03 12:40:00,73.62,73.62,73.05,73.41,7300.0,71.4895,71.4895,70.936,71.2856,7300.0
2011-08-03 12:50:00,73.42,73.95,73.15,73.32,9600.0,71.2953,71.81,71.0331,71.1982,9600.0
2011-08-03 13:00:00,73.31,73.41,73.15,73.35,12800.0,71.1885,71.2856,71.0331,71.2273,12800.0
2011-08-03 13:10:00,73.36,73.54,73.16,73.45,8700.0,71.237,71.4118,71.0428,71.3244,8700.0
2011-08-03 13:20:00,73.35,73.41,72.87,73.39,24300.0,71.2273,71.2856,70.7612,71.2662,24300.0
2011-08-03 13:30:00,73.4,73.66,73.22,73.5,57900.0,71.2759,71.5283,71.1011,71.373,57900.0
2011-08-03 13:40:00,73.5,73.56,73.27,73.45,26200.0,71.373,71.4312,71.1496,71.3244,26200.0
2011-08-03 13:50:00,73.4,73.47,73.16,73.28,13800.0,71.2759,71.3438,71.0428,71.1593,13800.0
2011-08-03 14:00:00,73.37,73.5,73.2,73.27,17100.0,71.2467,71.373,71.0817,71.1496,17100.0
2011-08-03 14:10:00,73.41,73.52,73.04,73.13,23700.0,71.2856,71.3924,70.9263,71.0137,23700.0
2011-08-03 14:20:00,73.23,73.45,73.0,73.0,15500.0,71.1108,71.3244,70.8874,70.8874,15500.0
2011-08-03 14:30:00,73.04,73.18,72.91,73.04,20000.0,70.9263,71.0622,70.8001,70.9263,20000.0
2011-08-03 14:40:00,73.04,73.05,72.75,72.92,27000.0,70.9263,70.936,70.6447,70.8098,27000.0
2011-08-03 14:50:00,72.92,72.92,72.53,72.67,33600.0,70.8098,70.8098,70.4311,70.567,33600.0
2011-08-03 15:00:00,72.69,72.85,72.63,72.64,32200.0,70.5864,70.7418,70.5282,70.5379,32200.0
2011-08-03 15:10:00,72.62,72.76,72.51,72.76,37800.0,70.5184,70.6544,70.4116,70.6544,37800.0
2011-08-03 15:20:00,72.76,72.83,72.49,72.49,49100.0,70.6544,70.7224,70.3922,70.3922,49100.0
2011-08-03 15:30:00,72.53,72.58,72.31,72.49,84000.0,70.4311,70.4796,70.2174,70.3922,84000.0
2011-08-03 15:40:00,72.5,72.62,72.37,72.55,66100.0,70.4019,70.5184,70.2757,70.4505,66100.0
2011-08-03 15:50:00,72.54,72.65,72.1,72.22,117100.0,70.4408,70.5476,70.0135,70.13,117100.0
2011-08-04 09:30:00,69.35,69.52,66.1,66.1,242600.0,67.3431,67.5082,64.1871,64.1871,242600.0
2011-08-04 09:40:00,66.11,66.17,62.41,64.0,216800.0,64.1968,64.2551,60.6039,62.1479,216800.0
2011-08-04 09:50:00,64.0,66.15,63.98,66.03,132900.0,62.1479,64.2357,62.1285,64.1192,132900.0
2011-08-04 10:00:00,66.17,66.65,65.45,65.49,107100.0,64.2551,64.7212,63.5559,63.5948,107100.0
2011-08-04 10:10:00,65.46,65.5,64.65,64.74,99100.0,63.5656,63.6045,62.7791,62.8665,99100.0
2011-08-04 10:20:00,64.8,65.34,64.62,65.26,89900.0,62.9247,63.4491,62.75,63.3714,89900.0
2011-08-04 10:30:00,65.29,65.62,64.6,64.84,54200.0,63.4006,63.721,62.7305,62.9636,54200.0
2011-08-04 10:40:00,64.82,64.85,64.17,64.45,32000.0,62.9442,62.9733,62.313,62.5849,32000.0
2011-08-04 10:50:00,64.45,64.5,63.19,63.96,42100.0,62.5849,62.6334,61.3613,62.1091,42100.0
2011-08-04 11:00:00,63.97,64.56,63.84,64.49,41200.0,62.1188,62.6917,61.9925,62.6237,41200.0
2011-08-04 11:10:00,64.25,64.57,64.0,64.32,47300.0,62.3907,62.7014,62.1479,62.4586,47300.0
2011-08-04 11:20:00,64.34,64.62,64.12,64.39,32400.0,62.4781,62.75,62.2644,62.5266,32400.0
2011-08-04 11:30:00,64.44,65.0,64.44,64.59,13500.0,62.5752,63.119,62.5752,62.7208,13500.0
2011-08-04 11:40:00,64.55,64.55,63.31,63.8,49000.0,62.682,62.682,61.4779,61.9537,49000.0
2011-08-04 11:50:00,63.81,64.95,63.76,64.91,67200.0,61.9634,63.0704,61.9148,63.0316,67200.0
2011-08-04 12:00:00,64.95,65.92,64.94,65.56,38500.0,63.0704,64.0123,63.0607,63.6628,38500.0
2011-08-04 12:10:00,65.55,65.65,65.06,65.4,20600.0,63.653,63.7502,63.1772,63.5074,20600.0
2011-08-04 12:20:00,65.4,65.72,65.12,65.33,27900.0,63.5074,63.8181,63.2355,63.4394,27900.0
2011-08-04 12:30:00,65.36,65.85,65.33,65.68,16200.0,63.4685,63.9444,63.4394,63.7793,16200.0
2011-08-04 12:40:00,65.75,66.42,65.75,66.41,34700.0,63.8473,64.4979,63.8473,64.4882,34700.0
2011-08-04 12:50:00,66.37,66.4,65.81,65.81,12600.0,64.4493,64.4784,63.9055,63.9055,12600.0
2011-08-04 13:00:00,65.82,65.85,65.53,65.68,18200.0,63.9152,63.9444,63.6336,63.7793,18200.0
2011-08-04 13:10:00,65.68,65.68,65.26,65.46,27700.0,63.7793,63.7793,63.3714,63.5656,27700.0
2011-08-04 13:20:00,65.45,65.84,65.3,65.71,20000.0,63.5559,63.9347,63.4103,63.8084,20000.0
2011-08-04 13:30:00,65.74,65.83,65.6,65.66,14500.0,63.8375,63.9249,63.7016,63.7599,14500.0
2011-08-04 13:40:00,65.61,65.61,65.21,65.36,33400.0,63.7113,63.7113,63.3229,63.4685,33400.0
2011-08-04 13:50:00,65.36,65.91,65.33,65.8,17500.0,63.4685,64.0026,63.4394,63.8958,17500.0
2011-08-04 14:00:00,65.8,65.9,65.72,65.73,35000.0,63.8958,63.9929,63.8181,63.8278,35000.0
2011-08-04 14:10:00,65.72,65.79,65.19,65.19,34000.0,63.8181,63.8861,63.3035,63.3035,34000.0
2011-08-04 14:20:00,65.19,65.4,65.0,65.01,60800.0,63.3035,63.5074,63.119,63.1287,60800.0
2011-08-04 14:30:00,65.01,66.01,65.0,65.92,45500.0,63.1287,64.0997,63.119,64.0123,45500.0
2011-08-04 14:40:00,65.9,66.25,65.9,66.02,27400.0,63.9929,64.3328,63.9929,64.1094,27400.0
2011-08-04 14:50:00,66.01,66.07,65.5,65.5,26800.0,64.0997,64.158,63.6045,63.6045,26800.0
2011-08-04 15:00:00,65.54,65.94,65.34,65.66,33600.0,63.6433,64.0318,63.4491,63.7599,33600.0
2011-08-04 15:10:00,65.67,65.71,64.71,64.79,50300.0,63.7696,63.8084,62.8374,62.915,50300.0
2011-08-04 15:20:00,64.79,65.0,64.36,64.38,58800.0,62.915,63.119,62.4975,62.5169,58800.0
2011-08-04 15:30:00,64.39,64.88,64.25,64.78,65200.0,62.5266,63.0024,62.3907,62.9053,65200.0
2011-08-04 15:40:00,64.78,64.78,64.1,64.13,74000.0,62.9053,62.9053,62.245,62.2741,74000.0
2011-08-04 15:50:00,64.13,64.28,64.0,64.06,112400.0,62.2741,62.4198,62.1479,62.2062,112400.0
2011-08-05 09:30:00,65.08,65.08,63.48,63.54,46400.0,63.1966,63.1966,61.6429,61.7012,46400.0
2011-08-05 09:40:00,63.69,63.7,62.05,62.06,33000.0,61.8469,61.8566,60.2543,60.264,33000.0
2011-08-05 09:50:00,62.06,62.06,61.23,61.29,83900.0,60.264,60.264,59.4581,59.5163,83900.0
2011-08-05 10:00:00,61.29,62.03,61.06,61.86,58500.0,59.5163,60.2349,59.293,60.0698,58500.0
2011-08-05 10:10:00,61.86,62.48,61.65,62.21,51600.0,60.0698,60.6719,59.8659,60.4097,51600.0
2011-08-05 10:20:00,62.53,62.74,62.32,62.61,27400.0,60.7204,60.9244,60.5165,60.7981,27400.0
2011-08-05 10:30:00,62.61,62.7,62.06,62.44,26400.0,60.7981,60.8855,60.264,60.633,26400.0
2011-08-05 10:40:00,62.5,62.5,61.73,61.94,14000.0,60.6913,60.6913,59.9436,60.1475,14000.0
2011-08-05 10:50:00,61.98,62.25,61.84,62.07,28700.0,60.1864,60.4485,60.0504,60.2738,28700.0
2011-08-05 11:00:00,62.07,62.07,61.54,61.99,22300.0,60.2738,60.2738,59.7591,60.1961,22300.0
2011-08-05 11:10:00,61.98,61.98,61.08,61.39,41100.0,60.1864,60.1864,59.3124,59.6134,41100.0
2011-08-05 11:20:00,61.38,61.39,61.04,61.24,27200.0,59.6037,59.6134,59.2736,59.4678,27200.0
2011-08-05 11:30:00,61.22,61.25,60.86,60.86,34800.0,59.4484,59.4775,59.0988,59.0988,34800.0
2011-08-05 11:40:00,60.84,60.84,60.19,60.21,33400.0,59.0793,59.0793,58.4482,58.4676,33400.0
2011-08-05 11:50:00,60.2,60.23,59.1,59.1,39800.0,58.4579,58.487,57.3897,57.3897,39800.0
2011-08-05 12:00:00,59.12,59.14,58.67,59.0,34500.0,57.4091,57.4285,56.9721,57.2926,34500.0
2011-08-05 12:10:00,59.13,59.93,58.52,59.8,58100.0,57.4188,58.1957,56.8265,58.0694,58100.0
2011-08-05 12:20:00,59.74,60.0,59.3,59.71,42200.0,58.0112,58.2637,57.5839,57.982,42200.0
2011-08-05 12:30:00,59.65,60.58,59.33,60.5,45700.0,57.9238,58.8269,57.613,58.7492,45700.0
2011-08-05 12:40:00,60.47,62.11,60.29,62.02,43000.0,58.7201,60.3126,58.5453,60.2252,43000.0
2011-08-05 12:50:00,62.12,62.63,61.89,62.48,51700.0,60.3223,60.8175,60.099,60.6719,51700.0
2011-08-05 13:00:00,62.45,62.55,61.04,61.25,60400.0,60.6428,60.7399,59.2736,59.4775,60400.0
2011-08-05 13:10:00,61.22,61.72,61.17,61.69,17700.0,59.4484,59.9339,59.3998,59.9048,17700.0
2011-08-05 13:20:00,61.83,62.06,61.54,61.54,15800.0,60.0407,60.264,59.7591,59.7591,15800.0
2011-08-05 13:30:00,61.62,61.87,61.07,61.12,39100.0,59.8368,60.0795,59.3027,59.3512,39100.0
2011-08-05 13:40:00,61.1,61.31,60.85,61.31,14600.0,59.3318,59.5357,59.0891,59.5357,14600.0
2011-08-05 13:50:00,61.47,61.75,61.38,61.55,11300.0,59.6911,59.963,59.6037,59.7688,11300.0
2011-08-05 14:00:00,61.55,61.71,61.44,61.44,19500.0,59.7688,59.9242,59.662,59.662,19500.0
2011-08-05 14:10:00,61.44,61.47,61.19,61.35,22500.0,59.662,59.6911,59.4192,59.5746,22500.0
2011-08-05 14:20:00,61.37,61.66,61.37,61.5,17200.0,59.594,59.8756,59.594,59.7202,17200.0
2011-08-05 14:30:00,61.57,61.7,61.37,61.61,34400.0,59.7882,59.9145,59.594,59.8271,34400.0
2011-08-05 14:40:00,61.64,61.65,61.15,61.16,33700.0,59.8562,59.8659,59.3804,59.3901,33700.0
2011-08-05 14:50:00,61.16,61.45,61.16,61.35,35800.0,59.3901,59.6717,59.3901,59.5746,35800.0
2011-08-05 15:00:00,61.31,61.62,61.31,61.62,64200.0,59.5357,59.8368,59.5357,59.8368,64200.0
2011-08-05 15:10:00,61.63,62.17,61.61,62.04,51500.0,59.8465,60.3709,59.8271,60.2446,51500.0
2011-08-05 15:20:00,62.04,62.66,61.93,61.93,54000.0,60.2446,60.8467,60.1378,60.1378,54000.0
2011-08-05 15:30:00,61.96,62.43,61.93,62.33,24000.0,60.1669,60.6233,60.1378,60.5262,24000.0
2011-08-05 15:40:00,62.33,62.42,62.12,62.42,30500.0,60.5262,60.6136,60.3223,60.6136,30500.0
2011-08-05 15:50:00,62.32,62.58,62.13,62.19,80000.0,60.5165,60.769,60.332,60.3903,80000.0
2011-08-08 09:30:00,58.31,60.31,58.01,59.92,57000.0,56.6226,58.5647,56.3312,58.186,57000.0
2011-08-08 09:40:00,60.02,61.29,59.93,60.64,49100.0,58.2831,59.5163,58.1957,58.8851,49100.0
2011-08-08 09:50:00,60.57,60.94,60.18,60.31,30100.0,58.8172,59.1765,58.4384,58.5647,30100.0
2011-08-08 10:00:00,60.41,61.08,60.25,60.43,33200.0,58.6618,59.3124,58.5064,58.6812,33200.0
2011-08-08 10:10:00,60.33,60.66,59.94,60.34,24400.0,58.5841,58.9046,58.2054,58.5938,24400.0
2011-08-08 10:20:00,60.38,60.4,59.5,59.71,27900.0,58.6327,58.6521,57.7781,57.982,27900.0
2011-08-08 10:30:00,59.84,59.88,59.17,59.47,24200.0,58.1083,58.1471,57.4577,57.749,24200.0
2011-08-08 10:40:00,59.36,60.12,59.3,60.1,30600.0,57.6422,58.3802,57.5839,58.3608,30600.0
2011-08-08 10:50:00,60.08,60.22,59.7,59.89,19100.0,58.3413,58.4773,57.9723,58.1568,19100.0
2011-08-08 11:00:00,59.88,60.6,59.86,60.6,9800.0,58.1471,58.8463,58.1277,58.8463,9800.0
2011-08-08 11:10:00,60.62,61.04,60.51,60.93,9500.0,58.8657,59.2736,58.7589,59.1667,9500.0
2011-08-08 11:20:00,60.88,60.95,60.22,60.25,14800.0,59.1182,59.1862,58.4773,58.5064,14800.0
2011-08-08 11:30:00,60.2,60.52,60.06,60.52,12100.0,58.4579,58.7686,58.3219,58.7686,12100.0
2011-08-08 11:40:00,60.51,60.6,60.06,60.45,17900.0,58.7589,58.8463,58.3219,58.7006,17900.0
2011-08-08 11:50:00,60.52,60.6,60.23,60.39,13500.0,58.7686,58.8463,58.487,58.6424,13500.0
2011-08-08 12:00:00,60.39,60.51,60.14,60.47,10600.0,58.6424,58.7589,58.3996,58.7201,10600.0
2011-08-08 12:10:00,60.52,60.52,60.1,60.29,9400.0,58.7686,58.7686,58.3608,58.5453,9400.0
2011-08-08 12:20:00,60.2,60.49,60.09,60.31,10000.0,58.4579,58.7395,58.3511,58.5647,10000.0
2011-08-08 12:30:00,60.31,60.4,60.03,60.1,37200.0,58.5647,58.6521,58.2928,58.3608,37200.0
2011-08-08 12:40:00,60.13,60.21,59.92,60.06,19800.0,58.3899,58.4676,58.186,58.3219,19800.0
2011-08-08 12:50:00,60.09,60.21,59.86,59.9,11000.0,58.3511,58.4676,58.1277,58.1666,11000.0
2011-08-08 13:00:00,59.87,60.02,59.16,59.49,29500.0,58.1374,58.2831,57.448,57.7684,29500.0
2011-08-08 13:10:00,59.5,59.73,59.41,59.62,15300.0,57.7781,58.0015,57.6907,57.8947,15300.0
2011-08-08 13:20:00,59.65,60.0,59.5,59.97,8700.0,57.9238,58.2637,57.7781,58.2345,8700.0
2011-08-08 13:30:00,59.89,60.01,59.59,59.59,13400.0,58.1568,58.2734,57.8655,57.8655,13400.0
2011-08-08 13:40:00,59.58,59.65,58.83,59.08,23800.0,57.8558,57.9238,57.1275,57.3703,23800.0
2011-08-08 13:50:00,59.05,59.39,58.8,58.89,17100.0,57.3411,57.6713,57.0984,57.1858,17100.0
2011-08-08 14:00:00,58.81,59.18,58.65,58.74,11700.0,57.1081,57.4674,56.9527,57.0401,11700.0
2011-08-08 14:10:00,58.79,59.04,58.48,58.63,22400.0,57.0887,57.3314,56.7876,56.9333,22400.0
2011-08-08 14:20:00,58.65,58.66,58.0,58.38,33000.0,56.9527,56.9624,56.3215,56.6905,33000.0
2011-08-08 14:30:00,58.3,58.86,58.2,58.44,47200.0,56.6129,57.1566,56.5157,56.7488,47200.0
2011-08-08 14:40:00,58.55,58.96,58.49,58.85,18400.0,56.8556,57.2538,56.7974,57.1469,18400.0
2011-08-08 14:50:00,58.79,58.91,58.45,58.84,30100.0,57.0887,57.2052,56.7585,57.1372,30100.0
2011-08-08 15:00:00,58.78,59.21,58.58,59.18,30300.0,57.079,57.4965,56.8848,57.4674,30300.0
2011-08-08 15:10:00,59.21,59.8,58.97,59.52,45200.0,57.4965,58.0694,57.2635,57.7975,45200.0
2011-08-08 15:20:00,59.52,59.77,59.1,59.4,31000.0,57.7975,58.0403,57.3897,57.681,31000.0
2011-08-08 15:30:00,59.41,59.41,58.92,59.2,44500.0,57.6907,57.6907,57.2149,57.4868,44500.0
2011-08-08 15:40:00,59.2,59.24,58.58,58.8,55400.0,57.4868,57.5257,56.8848,57.0984,55400.0
2011-08-08 15:50:00,58.8,59.01,58.18,58.32,161800.0,57.0984,57.3023,56.4963,56.6323,161800.0
2011-08-09 09:30:00,58.6,59.42,58.4,58.91,98100.0,56.9042,57.7004,56.71,57.2052,98100.0
2011-08-09 09:40:00,58.95,59.01,58.19,58.86,46300.0,57.244,57.3023,56.506,57.1566,46300.0
2011-08-09 09:50:00,58.81,59.2,58.81,59.2,64300.0,57.1081,57.4868,57.1081,57.4868,64300.0
2011-08-09 10:00:00,59.2,59.85,59.0,59.43,55500.0,57.4868,58.118,57.2926,57.7102,55500.0
2011-08-09 10:10:00,59.43,59.64,59.19,59.55,30900.0,57.7102,57.9141,57.4771,57.8267,30900.0
2011-08-09 10:20:00,59.55,60.11,59.32,60.11,37700.0,57.8267,58.3705,57.6033,58.3705,37700.0
2011-08-09 10:30:00,60.01,60.4,59.89,59.91,23600.0,58.2734,58.6521,58.1568,58.1763,23600.0
2011-08-09 10:40:00,60.03,61.12,59.9,60.78,20300.0,58.2928,59.3512,58.1666,59.0211,20300.0
2011-08-09 10:50:00,60.95,61.41,60.63,60.89,31300.0,59.1862,59.6329,58.8754,59.1279,31300.0
2011-08-09 11:00:00,61.09,61.09,60.47,60.6,15200.0,59.3221,59.3221,58.7201,58.8463,15200.0
2011-08-09 11:10:00,60.63,60.67,60.14,60.22,12200.0,58.8754,58.9143,58.3996,58.4773,12200.0
2011-08-09 11:20:00,60.16,60.36,60.0,60.24,17200.0,58.419,58.6132,58.2637,58.4967,17200.0
2011-08-09 11:30:00,60.25,60.43,60.0,60.21,27700.0,58.5064,58.6812,58.2637,58.4676,27700.0
2011-08-09 11:40:00,60.16,60.33,60.0,60.01,30500.0,58.419,58.5841,58.2637,58.2734,30500.0
2011-08-09 11:50:00,60.0,60.5,60.0,60.41,31700.0,58.2637,58.7492,58.2637,58.6618,31700.0
2011-08-09 12:00:00,60.35,60.47,59.94,60.2,45300.0,58.6035,58.7201,58.2054,58.4579,45300.0
2011-08-09 12:10:00,60.2,60.75,60.14,60.75,7500.0,58.4579,58.992,58.3996,58.992,7500.0
2011-08-09 12:20:00,60.75,61.03,60.64,61.03,11800.0,58.992,59.2638,58.8851,59.2638,11800.0
2011-08-09 12:30:00,61.03,61.38,61.02,61.32,11200.0,59.2638,59.6037,59.2541,59.5455,11200.0
2011-08-09 12:40:00,61.31,61.32,60.88,60.9,14600.0,59.5357,59.5455,59.1182,59.1376,14600.0
2011-08-09 12:50:00,60.91,60.92,60.64,60.69,19300.0,59.1473,59.157,58.8851,58.9337,19300.0
2011-08-09 13:00:00,60.64,60.8,60.48,60.8,17200.0,58.8851,59.0405,58.7298,59.0405,17200.0
2011-08-09 13:10:00,60.75,60.98,60.71,60.74,14600.0,58.992,59.2153,58.9531,58.9822,14600.0
2011-08-09 13:20:00,60.7,61.12,60.55,61.0,53100.0,58.9434,59.3512,58.7977,59.2347,53100.0
2011-08-09 13:30:00,61.08,61.08,60.42,60.54,18600.0,59.3124,59.3124,58.6715,58.788,18600.0
2011-08-09 13:40:00,60.53,60.61,60.25,60.37,10200.0,58.7783,58.856,58.5064,58.6229,10200.0
2011-08-09 13:50:00,60.38,60.46,60.0,60.46,19200.0,58.6327,58.7103,58.2637,58.7103,19200.0
2011-08-09 14:00:00,60.48,60.63,60.32,60.51,5300.0,58.7298,58.8754,58.5744,58.7589,5300.0
2011-08-09 14:10:00,60.52,60.95,60.27,60.48,8000.0,58.7686,59.1862,58.5258,58.7298,8000.0
2011-08-09 14:20:00,60.49,60.49,59.11,59.97,57800.0,58.7395,58.7395,57.3994,58.2345,57800.0
2011-08-09 14:30:00,60.11,60.11,59.23,59.23,17200.0,58.3705,58.3705,57.5159,57.5159,17200.0
2011-08-09 14:40:00,59.0,59.81,58.0,59.8,57800.0,57.2926,58.0792,56.3215,58.0694,57800.0
2011-08-09 14:50:00,59.67,60.6,59.66,60.3,59300.0,57.9432,58.8463,57.9335,58.555,59300.0
2011-08-09 15:00:00,60.34,60.58,59.93,60.4,19900.0,58.5938,58.8269,58.1957,58.6521,19900.0
2011-08-09 15:10:00,60.39,61.3,60.23,61.24,65000.0,58.6424,59.526,58.487,59.4678,65000.0
2011-08-09 15:20:00,61.23,61.23,60.4,60.99,26900.0,59.4581,59.4581,58.6521,59.225,26900.0
2011-08-09 15:30:00,60.99,61.22,60.85,61.0,50800.0,59.225,59.4484,59.0891,59.2347,50800.0
2011-08-09 15:40:00,61.0,62.19,60.9,62.11,68400.0,59.2347,60.3903,59.1376,60.3126,68400.0
2011-08-09 15:50:00,62.22,63.46,62.21,63.18,58600.0,60.4194,61.6235,60.4097,61.3516,58600.0
2011-08-10 09:30:00,62.33,62.84,60.69,62.17,47800.0,60.5262,61.0215,58.9337,60.3709,47800.0
2011-08-10 09:40:00,62.03,62.52,61.39,61.69,52200.0,60.2349,60.7107,59.6134,59.9048,52200.0
2011-08-10 09:50:00,61.87,61.93,61.32,61.7,23800.0,60.0795,60.1378,59.5455,59.9145,23800.0
2011-08-10 10:00:00,61.43,61.45,60.6,60.75,16700.0,59.6523,59.6717,58.8463,58.992,16700.0
2011-08-10 10:10:00,60.65,61.1,60.28,61.04,9300.0,58.8948,59.3318,58.5356,59.2736,9300.0
2011-08-10 10:20:00,60.94,61.15,60.67,61.03,7200.0,59.1765,59.3804,58.9143,59.2638,7200.0
2011-08-10 10:30:00,61.15,61.6,60.83,61.25,11500.0,59.3804,59.8174,59.0696,59.4775,11500.0
2011-08-10 10:40:00,61.59,61.8,61.29,61.79,17400.0,59.8076,60.0116,59.5163,60.0019,17400.0
2011-08-10 10:50:00,61.65,61.9,61.51,61.69,14200.0,59.8659,60.1087,59.73,59.9048,14200.0
2011-08-10 11:00:00,61.58,61.81,61.4,61.69,9800.0,59.7979,60.0213,59.6231,59.9048,9800.0
2011-08-10 11:10:00,61.79,62.25,61.7,61.95,11500.0,60.0019,60.4485,59.9145,60.1572,11500.0
2011-08-10 11:20:00,61.78,62.05,61.52,61.59,8900.0,59.9921,60.2543,59.7397,59.8076,8900.0
2011-08-10 11:30:00,61.71,62.1,61.59,62.1,11900.0,59.9242,60.3029,59.8076,60.3029,11900.0
2011-08-10 11:40:00,62.01,62.49,61.92,62.26,72600.0,60.2155,60.6816,60.1281,60.4583,72600.0
2011-08-10 11:50:00,62.34,63.0,62.34,62.88,17900.0,60.5359,61.1768,60.5359,61.0603,17900.0
2011-08-10 12:00:00,62.69,63.72,62.57,63.56,25100.0,60.8758,61.876,60.7593,61.7206,25100.0
2011-08-10 12:10:00,63.47,63.69,63.31,63.67,19200.0,61.6332,61.8469,61.4779,61.8275,19200.0
2011-08-10 12:20:00,63.56,63.56,62.86,62.86,18600.0,61.7206,61.7206,61.0409,61.0409,18600.0
2011-08-10 12:30:00,62.92,63.2,62.5,62.58,10300.0,61.0992,61.3711,60.6913,60.769,10300.0
2011-08-10 12:40:00,62.73,62.9,62.52,62.52,8900.0,60.9147,61.0797,60.7107,60.7107,8900.0
2011-08-10 12:50:00,62.48,62.9,62.48,62.8,17500.0,60.6719,61.0797,60.6719,60.9826,17500.0
2011-08-10 13:00:00,62.79,63.04,62.6,63.0,15100.0,60.9729,61.2157,60.7884,61.1768,15100.0
2011-08-10 13:10:00,63.05,63.05,62.61,62.7,7200.0,61.2254,61.2254,60.7981,60.8855,7200.0
2011-08-10 13:20:00,62.57,63.0,62.4,62.94,7900.0,60.7593,61.1768,60.5942,61.1186,7900.0
2011-08-10 13:30:00,62.92,63.03,62.74,62.74,11300.0,61.0992,61.206,60.9244,60.9244,11300.0
2011-08-10 13:40:00,62.75,63.5,62.68,63.08,13500.0,60.9341,61.6624,60.8661,61.2545,13500.0
2011-08-10 13:50:00,63.08,63.65,63.08,63.36,9200.0,61.2545,61.808,61.2545,61.5264,9200.0
2011-08-10 14:00:00,63.39,63.69,63.2,63.68,21800.0,61.5556,61.8469,61.3711,61.8372,21800.0
2011-08-10 14:10:00,63.68,64.46,63.68,64.46,33600.0,61.8372,62.5946,61.8372,62.5946,33600.0
2011-08-10 14:20:00,64.46,64.92,64.46,64.89,21300.0,62.5946,63.0413,62.5946,63.0121,21300.0
2011-08-10 14:30:00,64.91,64.97,63.98,63.98,17800.0,63.0316,63.0898,62.1285,62.1285,17800.0
2011-08-10 14:40:00,63.94,64.65,63.92,64.16,11400.0,62.0896,62.7791,62.0702,62.3033,11400.0
2011-08-10 14:50:00,64.15,64.15,63.19,63.26,13600.0,62.2936,62.2936,61.3613,61.4293,13600.0
2011-08-10 15:00:00,63.27,63.61,62.96,62.96,11900.0,61.439,61.7692,61.138,61.138,11900.0
2011-08-10 15:10:00,63.0,63.28,62.79,63.15,12400.0,61.1768,61.4487,60.9729,61.3225,12400.0
2011-08-10 15:20:00,63.07,63.84,62.91,63.08,11300.0,61.2448,61.9925,61.0894,61.2545,11300.0
2011-08-10 15:30:00,63.07,63.28,62.69,63.06,15700.0,61.2448,61.4487,60.8758,61.2351,15700.0
2011-08-10 15:40:00,63.08,63.38,62.91,63.01,23800.0,61.2545,61.5458,61.0894,61.1866,23800.0
2011-08-10 15:50:00,63.01,63.01,62.39,62.5,57200.0,61.1866,61.1866,60.5845,60.6913,57200.0
2011-08-11 09:30:00,62.86,63.99,62.86,63.29,9200.0,61.0409,62.1382,61.0409,61.4584,9200.0
2011-08-11 09:40:00,63.23,63.97,63.0,63.31,12200.0,61.4002,62.1188,61.1768,61.4779,12200.0
2011-08-11 09:50:00,63.28,63.46,62.56,63.19,22200.0,61.4487,61.6235,60.7496,61.3613,22200.0
2011-08-11 10:00:00,63.18,63.62,62.92,63.12,9200.0,61.3516,61.7789,61.0992,61.2934,9200.0
2011-08-11 10:10:00,63.07,63.96,62.95,63.88,14500.0,61.2448,62.1091,61.1283,62.0314,14500.0
2011-08-11 10:20:00,63.81,64.49,63.56,63.79,22400.0,61.9634,62.6237,61.7206,61.944,22400.0
2011-08-11 10:30:00,63.62,64.65,63.62,64.4,19400.0,61.7789,62.7791,61.7789,62.5363,19400.0
2011-08-11 10:40:00,64.47,65.17,64.15,65.0,9800.0,62.6043,63.284,62.2936,63.119,9800.0
2011-08-11 10:50:00,65.18,65.24,64.78,64.93,12800.0,63.2938,63.352,62.9053,63.051,12800.0
2011-08-11 11:00:00,64.92,65.05,64.84,65.0,9400.0,63.0413,63.1675,62.9636,63.119,9400.0
2011-08-11 11:10:00,65.0,65.11,64.82,64.91,7200.0,63.119,63.2258,62.9442,63.0316,7200.0
2011-08-11 11:20:00,65.06,65.13,64.79,65.04,25900.0,63.1772,63.2452,62.915,63.1578,25900.0
2011-08-11 11:30:00,65.07,65.15,64.85,65.01,18900.0,63.1869,63.2646,62.9733,63.1287,18900.0
2011-08-11 11:40:00,65.05,65.14,64.89,65.06,10600.0,63.1675,63.2549,63.0121,63.1772,10600.0
2011-08-11 11:50:00,65.0,65.36,65.0,65.19,9900.0,63.119,63.4685,63.119,63.3035,9900.0
2011-08-11 12:00:00,65.39,65.39,65.13,65.24,8000.0,63.4977,63.4977,63.2452,63.352,8000.0
2011-08-11 12:10:00,65.28,65.34,65.06,65.23,8700.0,63.3909,63.4491,63.1772,63.3423,8700.0
2011-08-11 12:20:00,65.19,65.31,64.8,64.84,15300.0,63.3035,63.42,62.9247,62.9636,15300.0
2011-08-11 12:30:00,64.9,65.07,64.73,64.9,6300.0,63.0219,63.1869,62.8568,63.0219,6300.0
2011-08-11 12:40:00,65.0,65.55,64.98,65.5,6900.0,63.119,63.653,63.0995,63.6045,6900.0
2011-08-11 12:50:00,65.42,65.75,65.16,65.58,8900.0,63.5268,63.8473,63.2743,63.6822,8900.0
2011-08-11 13:00:00,65.61,65.71,65.11,65.48,7100.0,63.7113,63.8084,63.2258,63.5851,7100.0
2011-08-11 13:10:00,65.59,65.8,65.29,65.52,11200.0,63.6919,63.8958,63.4006,63.6239,11200.0
2011-08-11 13:20:00,65.39,65.61,65.33,65.54,16700.0,63.4977,63.7113,63.4394,63.6433,16700.0
2011-08-11 13:30:00,65.51,65.85,65.51,65.74,16400.0,63.6142,63.9444,63.6142,63.8375,16400.0
2011-08-11 13:40:00,65.82,65.85,65.41,65.84,10100.0,63.9152,63.9444,63.5171,63.9347,10100.0
2011-08-11 13:50:00,65.8,66.23,65.78,66.23,8900.0,63.8958,64.3134,63.8764,64.3134,8900.0
2011-08-11 14:00:00,66.07,66.19,65.74,65.94,17900.0,64.158,64.2745,63.8375,64.0318,17900.0
2011-08-11 14:10:00,66.05,66.25,65.95,66.02,10000.0,64.1386,64.3328,64.0415,64.1094,10000.0
2011-08-11 14:20:00,66.02,66.38,65.97,66.0,10500.0,64.1094,64.459,64.0609,64.09,10500.0
2011-08-11 14:30:00,66.07,66.22,65.83,66.15,7800.0,64.158,64.3037,63.9249,64.2357,7800.0
2011-08-11 14:40:00,66.06,66.49,65.85,66.4,13600.0,64.1483,64.5658,63.9444,64.4784,13600.0
2011-08-11 14:50:00,66.34,66.59,66.14,66.32,16700.0,64.4202,64.6629,64.226,64.4008,16700.0
2011-08-11 15:00:00,66.28,66.67,66.23,66.57,12900.0,64.3619,64.7406,64.3134,64.6435,12900.0
2011-08-11 15:10:00,66.57,66.75,66.38,66.51,8700.0,64.6435,64.8183,64.459,64.5853,8700.0
2011-08-11 15:20:00,66.46,66.76,66.27,66.41,13000.0,64.5367,64.828,64.3522,64.4882,13000.0
2011-08-11 15:30:00,66.42,66.85,66.34,66.82,26000.0,64.4979,64.9154,64.4202,64.8863,26000.0
2011-08-11 15:40:00,66.72,67.25,66.68,66.72,38100.0,64.7892,65.3038,64.7503,64.7892,38100.0
2011-08-11 15:50:00,66.64,66.91,66.13,66.24,35400.0,64.7115,64.9737,64.2163,64.3231,35400.0
2011-08-12 09:30:00,67.63,68.88,67.63,68.4,17400.0,65.6729,66.8867,65.6729,66.4206,17400.0
2011-08-12 09:40:00,68.42,69.36,67.66,69.36,33400.0,66.44,67.3528,65.702,67.3528,33400.0
2011-08-12 09:50:00,69.36,69.45,68.8,69.12,64200.0,67.3528,67.4402,66.809,67.1197,64200.0
2011-08-12 10:00:00,69.12,69.12,68.21,68.62,38400.0,67.1197,67.1197,66.2361,66.6342,38400.0
2011-08-12 10:10:00,68.74,69.29,68.55,68.97,61700.0,66.7507,67.2848,66.5662,66.9741,61700.0
2011-08-12 10:20:00,68.89,69.11,68.54,68.77,35300.0,66.8964,67.11,66.5565,66.7799,35300.0
2011-08-12 10:30:00,68.78,69.28,68.66,69.24,29900.0,66.7896,67.2751,66.673,67.2363,29900.0
2011-08-12 10:40:00,69.28,69.37,68.35,68.54,25600.0,67.2751,67.3625,66.372,66.5565,25600.0
2011-08-12 10:50:00,68.37,68.78,68.13,68.3,38300.0,66.3914,66.7896,66.1584,66.3235,38300.0
2011-08-12 11:00:00,68.43,68.73,68.0,68.5,19000.0,66.4497,66.741,66.0321,66.5177,19000.0
2011-08-12 11:10:00,68.5,68.71,68.32,68.62,12200.0,66.5177,66.7216,66.3429,66.6342,12200.0
2011-08-12 11:20:00,68.53,68.53,68.1,68.22,6800.0,66.5468,66.5468,66.1293,66.2458,6800.0
2011-08-12 11:30:00,68.32,68.82,68.29,68.73,13500.0,66.3429,66.8284,66.3138,66.741,13500.0
2011-08-12 11:40:00,68.63,68.99,68.36,68.99,22400.0,66.6439,66.9935,66.3817,66.9935,22400.0
2011-08-12 11:50:00,68.99,69.05,68.52,69.0,33400.0,66.9935,67.0518,66.5371,67.0032,33400.0
2011-08-12 12:00:00,69.18,69.18,68.74,68.75,5200.0,67.178,67.178,66.7507,66.7604,5200.0
2011-08-12 12:10:00,68.85,68.96,68.59,68.7,15400.0,66.8575,66.9644,66.6051,66.7119,15400.0
2011-08-12 12:20:00,68.86,68.86,68.62,68.78,12400.0,66.8673,66.8673,66.6342,66.7896,12400.0
2011-08-12 12:30:00,68.69,68.83,68.55,68.6,16100.0,66.7022,66.8381,66.5662,66.6148,16100.0
2011-08-12 12:40:00,68.48,68.66,68.1,68.1,15000.0,66.4983,66.673,66.1293,66.1293,15000.0
2011-08-12 12:50:00,68.07,68.62,68.04,68.58,17900.0,66.1001,66.6342,66.071,66.5954,17900.0
2011-08-12 13:00:00,68.57,68.63,68.26,68.27,17300.0,66.5856,66.6439,66.2846,66.2943,17300.0
2011-08-12 13:10:00,68.28,68.29,68.02,68.07,22100.0,66.304,66.3138,66.0516,66.1001,22100.0
2011-08-12 13:20:00,68.12,68.43,67.96,68.43,15300.0,66.1487,66.4497,65.9933,66.4497,15300.0
2011-08-12 13:30:00,68.39,68.56,68.31,68.5,3100.0,66.4109,66.5759,66.3332,66.5177,3100.0
2011-08-12 13:40:00,68.61,68.72,68.53,68.72,5000.0,66.6245,66.7313,66.5468,66.7313,5000.0
2011-08-12 13:50:00,68.65,68.85,68.65,68.79,10700.0,66.6633,66.8575,66.6633,66.7993,10700.0
2011-08-12 14:00:00,68.85,68.9,68.59,68.66,16000.0,66.8575,66.9061,66.6051,66.673,16000.0
2011-08-12 14:10:00,68.71,68.84,68.37,68.75,21100.0,66.7216,66.8478,66.3914,66.7604,21100.0
2011-08-12 14:20:00,68.64,68.7,68.36,68.55,11400.0,66.6536,66.7119,66.3817,66.5662,11400.0
2011-08-12 14:30:00,68.58,68.58,67.85,67.89,6400.0,66.5954,66.5954,65.8865,65.9253,6400.0
2011-08-12 14:40:00,67.88,68.51,67.84,68.34,13600.0,65.9156,66.5274,65.8768,66.3623,13600.0
2011-08-12 14:50:00,68.33,68.46,68.23,68.41,6500.0,66.3526,66.4788,66.2555,66.4303,6500.0
2011-08-12 15:00:00,68.44,68.76,68.32,68.37,12900.0,66.4594,66.7702,66.3429,66.3914,12900.0
2011-08-12 15:10:00,68.36,68.77,68.33,68.5,22400.0,66.3817,66.7799,66.3526,66.5177,22400.0
2011-08-12 15:20:00,68.48,68.79,68.44,68.78,14800.0,66.4983,66.7993,66.4594,66.7896,14800.0
2011-08-12 15:30:00,68.65,68.75,68.37,68.57,44000.0,66.6633,66.7604,66.3914,66.5856,44000.0
2011-08-12 15:40:00,68.54,68.7,68.3,68.54,26500.0,66.5565,66.7119,66.3235,66.5565,26500.0
2011-08-12 15:50:00,68.5,68.66,68.22,68.51,63000.0,66.5177,66.673,66.2458,66.5274,63000.0
2011-08-15 09:30:00,69.12,69.48,68.64,69.25,11500.0,67.1197,67.4693,66.6536,67.246,11500.0
2011-08-15 09:40:00,69.49,69.91,69.36,69.6,5200.0,67.479,67.8869,67.3528,67.5858,5200.0
2011-08-15 09:50:00,69.54,69.54,68.55,68.96,11400.0,67.5276,67.5276,66.5662,66.9644,11400.0
2011-08-15 10:00:00,68.95,69.33,68.87,69.0,5700.0,66.9547,67.3237,66.877,67.0032,5700.0
2011-08-15 10:10:00,69.08,69.25,68.77,69.06,19200.0,67.0809,67.246,66.7799,67.0615,19200.0
2011-08-15 10:20:00,69.06,69.29,68.84,69.01,16100.0,67.0615,67.2848,66.8478,67.0129,16100.0
2011-08-15 10:30:00,69.1,69.26,68.9,69.17,4400.0,67.1003,67.2557,66.9061,67.1683,4400.0
2011-08-15 10:40:00,69.08,69.12,68.7,68.84,5000.0,67.0809,67.1197,66.7119,66.8478,5000.0
2011-08-15 10:50:00,68.93,69.09,68.85,68.92,2700.0,66.9352,67.0906,66.8575,66.9255,2700.0
2011-08-15 11:00:00,68.92,68.98,68.6,68.6,13800.0,66.9255,66.9838,66.6148,66.6148,13800.0
2011-08-15 11:10:00,68.69,68.76,68.0,68.01,46800.0,66.7022,66.7702,66.0321,66.0419,46800.0
2011-08-15 11:20:00,68.08,68.23,68.0,68.16,17300.0,66.1098,66.2555,66.0321,66.1875,17300.0
2011-08-15 11:30:00,68.25,68.43,68.0,68.32,12000.0,66.2749,66.4497,66.0321,66.3429,12000.0
2011-08-15 11:40:00,68.32,68.5,68.16,68.25,25700.0,66.3429,66.5177,66.1875,66.2749,25700.0
2011-08-15 11:50:00,68.17,68.49,68.15,68.39,42200.0,66.1972,66.508,66.1778,66.4109,42200.0
2011-08-15 12:00:00,68.49,68.5,68.23,68.45,15900.0,66.508,66.5177,66.2555,66.4691,15900.0
2011-08-15 12:10:00,68.48,68.49,68.4,68.48,3200.0,66.4983,66.508,66.4206,66.4983,3200.0
2011-08-15 12:20:00,68.49,68.5,68.43,68.43,4100.0,66.508,66.5177,66.4497,66.4497,4100.0
2011-08-15 12:30:00,68.48,68.59,68.42,68.51,2200.0,66.4983,66.6051,66.44,66.5274,2200.0
2011-08-15 12:40:00,68.59,68.87,68.59,68.79,2400.0,66.6051,66.877,66.6051,66.7993,2400.0
2011-08-15 12:50:00,68.87,68.9,68.51,68.59,10000.0,66.877,66.9061,66.5274,66.6051,10000.0
2011-08-15 13:00:00,68.55,68.59,68.41,68.44,9000.0,66.5662,66.6051,66.4303,66.4594,9000.0
2011-08-15 13:10:00,68.44,68.58,68.21,68.54,3100.0,66.4594,66.5954,66.2361,66.5565,3100.0
2011-08-15 13:20:00,68.53,68.71,68.47,68.64,3300.0,66.5468,66.7216,66.4885,66.6536,3300.0
2011-08-15 13:30:00,68.68,68.76,68.56,68.68,3600.0,66.6925,66.7702,66.5759,66.6925,3600.0
2011-08-15 13:40:00,68.66,68.85,68.66,68.66,1700.0,66.673,66.8575,66.673,66.673,1700.0
2011-08-15 13:50:00,68.71,68.88,68.5,68.73,3500.0,66.7216,66.8867,66.5177,66.741,3500.0
2011-08-15 14:00:00,68.77,68.96,68.7,68.79,3600.0,66.7799,66.9644,66.7119,66.7993,3600.0
2011-08-15 14:10:00,68.78,68.85,68.72,68.83,2000.0,66.7896,66.8575,66.7313,66.8381,2000.0
2011-08-15 14:20:00,68.87,69.0,68.8,68.99,6100.0,66.877,67.0032,66.809,66.9935,6100.0
2011-08-15 14:30:00,69.07,69.17,68.86,69.01,5200.0,67.0712,67.1683,66.8673,67.0129,5200.0
2011-08-15 14:40:00,69.02,69.34,69.02,69.34,5400.0,67.0226,67.3334,67.0226,67.3334,5400.0
2011-08-15 14:50:00,69.32,69.46,69.31,69.35,3600.0,67.3139,67.4499,67.3042,67.3431,3600.0
2011-08-15 15:00:00,69.39,69.45,69.3,69.32,6000.0,67.3819,67.4402,67.2945,67.3139,6000.0
2011-08-15 15:10:00,69.29,69.35,69.09,69.19,9200.0,67.2848,67.3431,67.0906,67.1877,9200.0
2011-08-15 15:20:00,69.16,69.21,68.74,68.82,20700.0,67.1586,67.2071,66.7507,66.8284,20700.0
2011-08-15 15:30:00,68.9,68.99,68.8,68.92,15600.0,66.9061,66.9935,66.809,66.9255,15600.0
2011-08-15 15:40:00,68.95,69.1,68.82,69.08,23700.0,66.9547,67.1003,66.8284,67.0809,23700.0
2011-08-15 15:50:00,68.99,69.24,68.89,69.18,29600.0,66.9935,67.2363,66.8964,67.178,29600.0
2011-08-16 09:30:00,67.99,68.76,67.4,68.41,41300.0,66.0224,66.7702,65.4495,66.4303,41300.0
2011-08-16 09:40:00,68.24,68.35,67.34,67.72,15300.0,66.2652,66.372,65.3912,65.7602,15300.0
2011-08-16 09:50:00,67.7,67.9,67.11,67.87,13900.0,65.7408,65.935,65.1679,65.9059,13900.0
2011-08-16 10:00:00,67.83,68.04,67.57,67.78,12000.0,65.8671,66.071,65.6146,65.8185,12000.0
2011-08-16 10:10:00,67.96,68.11,67.65,67.9,16600.0,65.9933,66.139,65.6923,65.935,16600.0
2011-08-16 10:20:00,67.84,68.37,67.7,68.26,9400.0,65.8768,66.3914,65.7408,66.2846,9400.0
2011-08-16 10:30:00,68.28,68.62,68.22,68.45,5500.0,66.304,66.6342,66.2458,66.4691,5500.0
2011-08-16 10:40:00,68.38,68.44,68.1,68.31,8500.0,66.4011,66.4594,66.1293,66.3332,8500.0
2011-08-16 10:50:00,68.39,68.71,68.31,68.55,4100.0,66.4109,66.7216,66.3332,66.5662,4100.0
2011-08-16 11:00:00,68.55,68.59,68.22,68.27,7100.0,66.5662,66.6051,66.2458,66.2943,7100.0
2011-08-16 11:10:00,68.1,68.29,68.1,68.13,7100.0,66.1293,66.3138,66.1293,66.1584,7100.0
2011-08-16 11:20:00,68.18,68.23,67.99,68.2,2200.0,66.2069,66.2555,66.0224,66.2264,2200.0
2011-08-16 11:30:00,68.19,68.28,67.95,67.99,4500.0,66.2166,66.304,65.9836,66.0224,4500.0
2011-08-16 11:40:00,67.94,68.24,67.94,68.17,3400.0,65.9739,66.2652,65.9739,66.1972,3400.0
2011-08-16 11:50:00,68.17,68.17,67.93,68.0,5100.0,66.1972,66.1972,65.9642,66.0321,5100.0
2011-08-16 12:00:00,68.16,68.22,67.82,68.02,35700.0,66.1875,66.2458,65.8574,66.0516,35700.0
2011-08-16 12:10:00,68.09,68.09,67.34,67.58,13600.0,66.1195,66.1195,65.3912,65.6243,13600.0
2011-08-16 12:20:00,67.45,67.7,66.59,66.84,11900.0,65.4981,65.7408,64.6629,64.9057,11900.0
2011-08-16 12:30:00,66.85,67.26,66.84,67.26,2300.0,64.9154,65.3136,64.9057,65.3136,2300.0
2011-08-16 12:40:00,67.28,67.4,67.16,67.36,11300.0,65.333,65.4495,65.2165,65.4107,11300.0
2011-08-16 12:50:00,67.37,67.48,67.19,67.25,33100.0,65.4204,65.5272,65.2456,65.3038,33100.0
2011-08-16 13:00:00,67.25,67.37,66.67,66.91,40800.0,65.3038,65.4204,64.7406,64.9737,40800.0
2011-08-16 13:10:00,66.9,67.29,66.89,67.23,9800.0,64.964,65.3427,64.9543,65.2844,9800.0
2011-08-16 13:20:00,67.17,67.6,67.04,67.6,9000.0,65.2262,65.6437,65.0999,65.6437,9000.0
2011-08-16 13:30:00,67.49,67.66,67.46,67.61,4800.0,65.5369,65.702,65.5078,65.6534,4800.0
2011-08-16 13:40:00,67.6,67.6,67.44,67.54,4300.0,65.6437,65.6437,65.4884,65.5855,4300.0
2011-08-16 13:50:00,67.43,67.75,67.43,67.6,3600.0,65.4786,65.7894,65.4786,65.6437,3600.0
2011-08-16 14:00:00,67.59,67.99,67.59,67.72,10200.0,65.634,66.0224,65.634,65.7602,10200.0
2011-08-16 14:10:00,67.76,67.94,67.57,67.59,4900.0,65.7991,65.9739,65.6146,65.634,4900.0
2011-08-16 14:20:00,67.59,67.7,67.56,67.65,18800.0,65.634,65.7408,65.6049,65.6923,18800.0
2011-08-16 14:30:00,67.62,67.83,67.57,67.58,3500.0,65.6631,65.8671,65.6146,65.6243,3500.0
2011-08-16 14:40:00,67.69,67.82,67.65,67.82,5000.0,65.7311,65.8574,65.6923,65.8574,5000.0
2011-08-16 14:50:00,67.75,67.8,67.4,67.4,27400.0,65.7894,65.8379,65.4495,65.4495,27400.0
2011-08-16 15:00:00,67.29,67.53,67.26,67.52,9700.0,65.3427,65.5757,65.3136,65.566,9700.0
2011-08-16 15:10:00,67.46,67.55,67.32,67.41,8400.0,65.5078,65.5952,65.3718,65.4592,8400.0
2011-08-16 15:20:00,67.42,68.06,67.36,67.97,30700.0,65.4689,66.0904,65.4107,66.003,30700.0
2011-08-16 15:30:00,67.99,67.99,67.8,67.88,13000.0,66.0224,66.0224,65.8379,65.9156,13000.0
2011-08-16 15:40:00,67.83,68.01,67.75,67.93,17300.0,65.8671,66.0419,65.7894,65.9642,17300.0
2011-08-16 15:50:00,67.93,67.97,67.62,67.89,56600.0,65.9642,66.003,65.6631,65.9253,56600.0
2011-08-17 09:30:00,67.89,68.79,67.84,68.54,13100.0,65.9253,66.7993,65.8768,66.5565,13100.0
2011-08-17 09:40:00,68.33,69.15,68.21,69.07,12300.0,66.3526,67.1489,66.2361,67.0712,12300.0
2011-08-17 09:50:00,69.01,69.42,68.86,69.07,12800.0,67.0129,67.4111,66.8673,67.0712,12800.0
2011-08-17 10:00:00,69.19,69.3,68.95,69.0,13500.0,67.1877,67.2945,66.9547,67.0032,13500.0
2011-08-17 10:10:00,69.03,69.32,68.74,69.13,6700.0,67.0323,67.3139,66.7507,67.1294,6700.0
2011-08-17 10:20:00,69.13,69.6,69.12,69.6,5100.0,67.1294,67.5858,67.1197,67.5858,5100.0
2011-08-17 10:30:00,69.55,69.55,69.17,69.4,7000.0,67.5373,67.5373,67.1683,67.3916,7000.0
2011-08-17 10:40:00,69.49,69.68,69.24,69.44,10400.0,67.479,67.6635,67.2363,67.4305,10400.0
2011-08-17 10:50:00,69.55,69.72,68.99,69.05,17300.0,67.5373,67.7024,66.9935,67.0518,17300.0
2011-08-17 11:00:00,69.05,69.33,68.95,69.15,18500.0,67.0518,67.3237,66.9547,67.1489,18500.0
2011-08-17 11:10:00,69.22,69.27,68.89,69.14,13200.0,67.2168,67.2654,66.8964,67.1392,13200.0
2011-08-17 11:20:00,69.14,69.17,68.95,69.1,13100.0,67.1392,67.1683,66.9547,67.1003,13100.0
2011-08-17 11:30:00,69.0,69.14,68.84,68.84,18100.0,67.0032,67.1392,66.8478,66.8478,18100.0
2011-08-17 11:40:00,68.9,69.02,68.69,68.81,31200.0,66.9061,67.0226,66.7022,66.8187,31200.0
2011-08-17 11:50:00,68.8,68.9,68.41,68.51,21300.0,66.809,66.9061,66.4303,66.5274,21300.0
2011-08-17 12:00:00,68.5,68.58,68.39,68.46,24100.0,66.5177,66.5954,66.4109,66.4788,24100.0
2011-08-17 12:10:00,68.45,68.55,68.3,68.49,9300.0,66.4691,66.5662,66.3235,66.508,9300.0
2011-08-17 12:20:00,68.5,68.53,68.4,68.53,5100.0,66.5177,66.5468,66.4206,66.5468,5100.0
2011-08-17 12:30:00,68.5,68.5,68.38,68.47,5900.0,66.5177,66.5177,66.4011,66.4885,5900.0
2011-08-17 12:40:00,68.47,68.82,68.42,68.82,5500.0,66.4885,66.8284,66.44,66.8284,5500.0
2011-08-17 12:50:00,68.88,68.99,68.44,68.45,7700.0,66.8867,66.9935,66.4594,66.4691,7700.0
2011-08-17 13:00:00,68.45,68.5,68.07,68.5,18500.0,66.4691,66.5177,66.1001,66.5177,18500.0
2011-08-17 13:10:00,68.44,68.5,68.32,68.49,7500.0,66.4594,66.5177,66.3429,66.508,7500.0
2011-08-17 13:20:00,68.47,68.53,68.17,68.43,20200.0,66.4885,66.5468,66.1972,66.4497,20200.0
2011-08-17 13:30:00,68.42,68.44,68.08,68.32,13600.0,66.44,66.4594,66.1098,66.3429,13600.0
2011-08-17 13:40:00,68.32,68.41,68.13,68.41,12400.0,66.3429,66.4303,66.1584,66.4303,12400.0
2011-08-17 13:50:00,68.4,68.59,68.23,68.5,14000.0,66.4206,66.6051,66.2555,66.5177,14000.0
2011-08-17 14:00:00,68.47,68.57,68.06,68.21,19700.0,66.4885,66.5856,66.0904,66.2361,19700.0
2011-08-17 14:10:00,68.22,68.4,68.15,68.33,19500.0,66.2458,66.4206,66.1778,66.3526,19500.0
2011-08-17 14:20:00,68.3,68.42,68.21,68.21,3700.0,66.3235,66.44,66.2361,66.2361,3700.0
2011-08-17 14:30:00,68.28,68.38,68.13,68.27,7400.0,66.304,66.4011,66.1584,66.2943,7400.0
2011-08-17 14:40:00,68.21,68.26,68.1,68.22,9200.0,66.2361,66.2846,66.1293,66.2458,9200.0
2011-08-17 14:50:00,68.24,68.4,68.18,68.25,8300.0,66.2652,66.4206,66.2069,66.2749,8300.0
2011-08-17 15:00:00,68.3,68.43,68.25,68.4,7400.0,66.3235,66.4497,66.2749,66.4206,7400.0
2011-08-17 15:10:00,68.43,68.47,68.24,68.42,12400.0,66.4497,66.4885,66.2652,66.44,12400.0
2011-08-17 15:20:00,68.38,68.42,68.22,68.39,10900.0,66.4011,66.44,66.2458,66.4109,10900.0
2011-08-17 15:30:00,68.34,68.44,68.31,68.4,20700.0,66.3623,66.4594,66.3332,66.4206,20700.0
2011-08-17 15:40:00,68.4,68.76,68.4,68.61,25800.0,66.4206,66.7702,66.4206,66.6245,25800.0
2011-08-17 15:50:00,68.68,68.78,68.58,68.63,35000.0,66.6925,66.7896,66.5954,66.6439,35000.0
2011-08-18 09:30:00,65.89,65.89,64.64,64.73,30900.0,63.9832,63.9832,62.7694,62.8568,30900.0
2011-08-18 09:40:00,64.79,65.19,64.62,65.09,15500.0,62.915,63.3035,62.75,63.2064,15500.0
2011-08-18 09:50:00,65.17,65.31,65.0,65.03,7600.0,63.284,63.42,63.119,63.1481,7600.0
2011-08-18 10:00:00,64.78,65.09,64.02,64.08,43300.0,62.9053,63.2064,62.1673,62.2256,43300.0
2011-08-18 10:10:00,64.09,64.15,62.88,63.12,79000.0,62.2353,62.2936,61.0603,61.2934,79000.0
2011-08-18 10:20:00,63.1,63.34,62.76,63.17,39000.0,61.2739,61.507,60.9438,61.3419,39000.0
2011-08-18 10:30:00,63.17,63.23,62.96,63.03,26500.0,61.3419,61.4002,61.138,61.206,26500.0
2011-08-18 10:40:00,63.04,63.1,62.66,63.03,56300.0,61.2157,61.2739,60.8467,61.206,56300.0
2011-08-18 10:50:00,63.01,63.38,63.01,63.37,20700.0,61.1866,61.5458,61.1866,61.5361,20700.0
2011-08-18 11:00:00,63.37,63.57,63.2,63.23,18600.0,61.5361,61.7303,61.3711,61.4002,18600.0
2011-08-18 11:10:00,63.23,63.31,63.0,63.24,16200.0,61.4002,61.4779,61.1768,61.4099,16200.0
2011-08-18 11:20:00,63.22,63.22,62.96,63.02,15400.0,61.3905,61.3905,61.138,61.1963,15400.0
2011-08-18 11:30:00,63.02,63.3,62.97,63.02,13400.0,61.1963,61.4682,61.1477,61.1963,13400.0
2011-08-18 11:40:00,63.07,63.45,63.02,63.44,23500.0,61.2448,61.6138,61.1963,61.6041,23500.0
2011-08-18 11:50:00,63.49,63.61,63.2,63.59,19900.0,61.6527,61.7692,61.3711,61.7498,19900.0
2011-08-18 12:00:00,63.53,63.55,63.3,63.45,26900.0,61.6915,61.7109,61.4682,61.6138,26900.0
2011-08-18 12:10:00,63.36,63.83,63.31,63.61,13800.0,61.5264,61.9828,61.4779,61.7692,13800.0
2011-08-18 12:20:00,63.62,63.82,63.5,63.53,11400.0,61.7789,61.9731,61.6624,61.6915,11400.0
2011-08-18 12:30:00,63.5,63.71,63.5,63.6,33200.0,61.6624,61.8663,61.6624,61.7595,33200.0
2011-08-18 12:40:00,63.59,63.74,63.59,63.65,5000.0,61.7498,61.8954,61.7498,61.808,5000.0
2011-08-18 12:50:00,63.75,63.94,63.75,63.87,21000.0,61.9051,62.0896,61.9051,62.0217,21000.0
2011-08-18 13:00:00,63.86,63.94,63.52,63.56,15900.0,62.012,62.0896,61.6818,61.7206,15900.0
2011-08-18 13:10:00,63.65,63.75,63.51,63.59,8300.0,61.808,61.9051,61.6721,61.7498,8300.0
2011-08-18 13:20:00,63.61,63.88,63.6,63.73,8000.0,61.7692,62.0314,61.7595,61.8857,8000.0
2011-08-18 13:30:00,63.71,63.77,63.5,63.5,11100.0,61.8663,61.9246,61.6624,61.6624,11100.0
2011-08-18 13:40:00,63.5,63.68,63.5,63.68,7800.0,61.6624,61.8372,61.6624,61.8372,7800.0
2011-08-18 13:50:00,63.67,63.76,63.51,63.6,11100.0,61.8275,61.9148,61.6721,61.7595,11100.0
2011-08-18 14:00:00,63.68,63.88,63.58,63.8,23600.0,61.8372,62.0314,61.7401,61.9537,23600.0
2011-08-18 14:10:00,63.78,63.98,63.6,63.98,17000.0,61.9343,62.1285,61.7595,62.1285,17000.0
2011-08-18 14:20:00,63.98,64.04,63.69,63.83,12600.0,62.1285,62.1867,61.8469,61.9828,12600.0
2011-08-18 14:30:00,63.9,63.92,63.62,63.71,14600.0,62.0508,62.0702,61.7789,61.8663,14600.0
2011-08-18 14:40:00,63.7,63.7,63.17,63.2,26300.0,61.8566,61.8566,61.3419,61.3711,26300.0
2011-08-18 14:50:00,63.18,63.28,62.81,62.93,52200.0,61.3516,61.4487,60.9923,61.1089,52200.0
2011-08-18 15:00:00,62.85,62.85,62.23,62.35,44800.0,61.0312,61.0312,60.4291,60.5457,44800.0
2011-08-18 15:10:00,62.35,62.38,61.93,61.97,34100.0,60.5457,60.5748,60.1378,60.1766,34100.0
2011-08-18 15:20:00,61.96,61.98,61.71,61.84,48600.0,60.1669,60.1864,59.9242,60.0504,48600.0
2011-08-18 15:30:00,61.88,62.02,61.64,61.67,30900.0,60.0893,60.2252,59.8562,59.8853,30900.0
2011-08-18 15:40:00,61.67,61.68,61.32,61.5,41000.0,59.8853,59.895,59.5455,59.7202,41000.0
2011-08-18 15:50:00,61.5,62.37,61.45,62.21,40400.0,59.7202,60.5651,59.6717,60.4097,40400.0
2011-08-19 09:30:00,60.45,62.17,60.38,62.17,21300.0,58.7006,60.3709,58.6327,60.3709,21300.0
2011-08-19 09:40:00,62.55,62.55,61.99,62.15,14100.0,60.7399,60.7399,60.1961,60.3514,14100.0
2011-08-19 09:50:00,62.09,62.95,61.87,62.95,9400.0,60.2932,61.1283,60.0795,61.1283,9400.0
2011-08-19 10:00:00,62.95,63.35,62.79,62.88,12500.0,61.1283,61.5167,60.9729,61.0603,12500.0
2011-08-19 10:10:00,62.91,63.13,62.7,63.07,9000.0,61.0894,61.3031,60.8855,61.2448,9000.0
2011-08-19 10:20:00,63.08,63.16,62.86,63.1,30900.0,61.2545,61.3322,61.0409,61.2739,30900.0
2011-08-19 10:30:00,63.01,63.16,62.93,63.03,20900.0,61.1866,61.3322,61.1089,61.206,20900.0
2011-08-19 10:40:00,63.07,63.07,62.17,62.62,18200.0,61.2448,61.2448,60.3709,60.8078,18200.0
2011-08-19 10:50:00,62.57,62.61,62.37,62.4,4500.0,60.7593,60.7981,60.5651,60.5942,4500.0
2011-08-19 11:00:00,62.42,62.57,62.01,62.07,8600.0,60.6136,60.7593,60.2155,60.2738,8600.0
2011-08-19 11:10:00,62.05,62.05,61.25,61.37,8600.0,60.2543,60.2543,59.4775,59.594,8600.0
2011-08-19 11:20:00,61.27,61.97,61.27,61.72,14600.0,59.4969,60.1766,59.4969,59.9339,14600.0
2011-08-19 11:30:00,61.77,61.81,61.43,61.54,11700.0,59.9824,60.0213,59.6523,59.7591,11700.0
2011-08-19 11:40:00,61.5,62.06,61.5,62.06,7400.0,59.7202,60.264,59.7202,60.264,7400.0
2011-08-19 11:50:00,62.15,62.27,61.93,62.14,3700.0,60.3514,60.468,60.1378,60.3417,3700.0
2011-08-19 12:00:00,62.19,62.19,61.8,61.8,4500.0,60.3903,60.3903,60.0116,60.0116,4500.0
2011-08-19 12:10:00,61.79,61.9,61.69,61.7,3100.0,60.0019,60.1087,59.9048,59.9145,3100.0
2011-08-19 12:20:00,61.69,61.8,61.68,61.8,2400.0,59.9048,60.0116,59.895,60.0116,2400.0
2011-08-19 12:30:00,61.93,62.03,61.8,61.84,5900.0,60.1378,60.2349,60.0116,60.0504,5900.0
2011-08-19 12:40:00,61.8,62.06,61.8,61.95,4700.0,60.0116,60.264,60.0116,60.1572,4700.0
2011-08-19 12:50:00,61.96,61.96,61.62,61.64,6000.0,60.1669,60.1669,59.8368,59.8562,6000.0
2011-08-19 13:00:00,61.64,61.81,61.45,61.78,6200.0,59.8562,60.0213,59.6717,59.9921,6200.0
2011-08-19 13:10:00,61.71,61.73,61.34,61.46,2100.0,59.9242,59.9436,59.5649,59.6814,2100.0
2011-08-19 13:20:00,61.49,61.59,61.31,61.59,2000.0,59.7105,59.8076,59.5357,59.8076,2000.0
2011-08-19 13:30:00,61.59,61.6,60.97,60.97,10500.0,59.8076,59.8174,59.2056,59.2056,10500.0
2011-08-19 13:40:00,60.85,61.23,60.71,61.23,12800.0,59.0891,59.4581,58.9531,59.4581,12800.0
2011-08-19 13:50:00,61.22,61.29,60.95,60.95,6200.0,59.4484,59.5163,59.1862,59.1862,6200.0
2011-08-19 14:00:00,61.05,61.05,60.64,60.76,7000.0,59.2833,59.2833,58.8851,59.0017,7000.0
2011-08-19 14:10:00,60.76,60.85,60.73,60.77,4800.0,59.0017,59.0891,58.9725,59.0114,4800.0
2011-08-19 14:20:00,60.78,60.81,60.48,60.59,13400.0,59.0211,59.0502,58.7298,58.8366,13400.0
2011-08-19 14:30:00,60.63,60.63,60.3,60.32,15600.0,58.8754,58.8754,58.555,58.5744,15600.0
2011-08-19 14:40:00,60.33,60.52,60.19,60.2,7300.0,58.5841,58.7686,58.4482,58.4579,7300.0
2011-08-19 14:50:00,60.25,60.31,59.99,60.03,12900.0,58.5064,58.5647,58.2539,58.2928,12900.0
2011-08-19 15:00:00,60.03,60.28,59.99,60.11,12300.0,58.2928,58.5356,58.2539,58.3705,12300.0
2011-08-19 15:10:00,60.16,60.18,60.01,60.04,10400.0,58.419,58.4384,58.2734,58.3025,10400.0
2011-08-19 15:20:00,60.04,60.18,59.92,60.18,16800.0,58.3025,58.4384,58.186,58.4384,16800.0
2011-08-19 15:30:00,60.13,60.16,59.98,60.03,10300.0,58.3899,58.419,58.2442,58.2928,10300.0
2011-08-19 15:40:00,60.11,60.11,59.88,59.88,10600.0,58.3705,58.3705,58.1471,58.1471,10600.0
2011-08-19 15:50:00,59.99,60.22,59.97,60.16,37200.0,58.2539,58.4773,58.2345,58.419,37200.0
2011-08-22 09:30:00,61.43,62.03,60.64,61.83,9400.0,59.6523,60.2349,58.8851,60.0407,9400.0
2011-08-22 09:40:00,62.0,62.09,61.07,61.24,12200.0,60.2058,60.2932,59.3027,59.4678,12200.0
2011-08-22 09:50:00,61.24,61.25,60.5,60.86,17200.0,59.4678,59.4775,58.7492,59.0988,17200.0
2011-08-22 10:00:00,60.71,60.81,60.37,60.39,10600.0,58.9531,59.0502,58.6229,58.6424,10600.0
2011-08-22 10:10:00,60.3,60.32,59.92,60.32,6900.0,58.555,58.5744,58.186,58.5744,6900.0
2011-08-22 10:20:00,60.38,61.09,60.38,60.83,5700.0,58.6327,59.3221,58.6327,59.0696,5700.0
2011-08-22 10:30:00,60.9,61.06,60.73,60.98,5800.0,59.1376,59.293,58.9725,59.2153,5800.0
2011-08-22 10:40:00,60.88,60.99,60.76,60.97,4000.0,59.1182,59.225,59.0017,59.2056,4000.0
2011-08-22 10:50:00,61.05,61.07,60.45,60.61,12200.0,59.2833,59.3027,58.7006,58.856,12200.0
2011-08-22 11:00:00,60.61,60.72,60.42,60.43,9700.0,58.856,58.9628,58.6715,58.6812,9700.0
2011-08-22 11:10:00,60.4,60.4,60.17,60.17,2100.0,58.6521,58.6521,58.4287,58.4287,2100.0
2011-08-22 11:20:00,60.13,60.19,60.02,60.16,8200.0,58.3899,58.4482,58.2831,58.419,8200.0
2011-08-22 11:30:00,60.18,60.3,59.9,59.9,4600.0,58.4384,58.555,58.1666,58.1666,4600.0
2011-08-22 11:40:00,59.84,60.18,59.81,60.11,22200.0,58.1083,58.4384,58.0792,58.3705,22200.0
2011-08-22 11:50:00,60.09,60.18,59.77,59.77,15700.0,58.3511,58.4384,58.0403,58.0403,15700.0
2011-08-22 12:00:00,59.76,59.94,59.71,59.86,24800.0,58.0306,58.2054,57.982,58.1277,24800.0
2011-08-22 12:10:00,59.85,60.04,59.83,60.0,25900.0,58.118,58.3025,58.0986,58.2637,25900.0
2011-08-22 12:20:00,60.05,60.2,60.0,60.2,7300.0,58.3122,58.4579,58.2637,58.4579,7300.0
2011-08-22 12:30:00,60.19,60.32,59.86,60.04,2600.0,58.4482,58.5744,58.1277,58.3025,2600.0
2011-08-22 12:40:00,60.03,60.47,59.99,60.46,4200.0,58.2928,58.7201,58.2539,58.7103,4200.0
2011-08-22 12:50:00,60.43,60.71,60.37,60.7,2900.0,58.6812,58.9531,58.6229,58.9434,2900.0
2011-08-22 13:00:00,60.69,60.91,60.69,60.87,1800.0,58.9337,59.1473,58.9337,59.1085,1800.0
2011-08-22 13:10:00,60.87,60.87,60.62,60.71,2700.0,59.1085,59.1085,58.8657,58.9531,2700.0
2011-08-22 13:20:00,60.75,60.75,60.39,60.41,3900.0,58.992,58.992,58.6424,58.6618,3900.0
2011-08-22 13:30:00,60.43,60.63,60.32,60.32,700.0,58.6812,58.8754,58.5744,58.5744,700.0
2011-08-22 13:40:00,60.46,60.6,60.23,60.23,3100.0,58.7103,58.8463,58.487,58.487,3100.0
2011-08-22 13:50:00,60.13,60.15,60.01,60.15,5300.0,58.3899,58.4093,58.2734,58.4093,5300.0
2011-08-22 14:00:00,60.09,60.46,60.09,60.3,5400.0,58.3511,58.7103,58.3511,58.555,5400.0
2011-08-22 14:10:00,60.42,60.65,60.26,60.26,5100.0,58.6715,58.8948,58.5161,58.5161,5100.0
2011-08-22 14:20:00,60.36,60.51,60.25,60.35,2900.0,58.6132,58.7589,58.5064,58.6035,2900.0
2011-08-22 14:30:00,60.3,60.39,60.24,60.27,1900.0,58.555,58.6424,58.4967,58.5258,1900.0
2011-08-22 14:40:00,60.26,60.42,60.26,60.33,2200.0,58.5161,58.6715,58.5161,58.5841,2200.0
2011-08-22 14:50:00,60.33,60.39,60.09,60.09,3700.0,58.5841,58.6424,58.3511,58.3511,3700.0
2011-08-22 15:00:00,60.06,60.3,60.03,60.03,5300.0,58.3219,58.555,58.2928,58.2928,5300.0
2011-08-22 15:10:00,59.99,60.47,59.88,60.47,35700.0,58.2539,58.7201,58.1471,58.7201,35700.0
2011-08-22 15:20:00,60.41,60.49,60.29,60.49,5200.0,58.6618,58.7395,58.5453,58.7395,5200.0
2011-08-22 15:30:00,60.51,60.61,60.3,60.33,4700.0,58.7589,58.856,58.555,58.5841,4700.0
2011-08-22 15:40:00,60.27,60.39,60.1,60.16,9800.0,58.5258,58.6424,58.3608,58.419,9800.0
2011-08-22 15:50:00,60.16,60.24,59.8,60.09,18600.0,58.419,58.4967,58.0694,58.3511,18600.0
2011-08-23 09:30:00,60.23,60.25,59.0,59.99,13000.0,58.487,58.5064,57.2926,58.2539,13000.0
2011-08-23 09:40:00,59.94,60.72,59.89,60.71,5400.0,58.2054,58.9628,58.1568,58.9531,5400.0
2011-08-23 09:50:00,60.84,61.06,60.6,61.06,6900.0,59.0793,59.293,58.8463,59.293,6900.0
2011-08-23 10:00:00,61.11,61.54,61.04,61.49,5100.0,59.3415,59.7591,59.2736,59.7105,5100.0
2011-08-23 10:10:00,61.47,61.48,61.12,61.14,1400.0,59.6911,59.7008,59.3512,59.3707,1400.0
2011-08-23 10:20:00,61.14,61.76,61.14,61.76,2900.0,59.3707,59.9727,59.3707,59.9727,2900.0
2011-08-23 10:30:00,61.86,61.88,61.49,61.59,4600.0,60.0698,60.0893,59.7105,59.8076,4600.0
2011-08-23 10:40:00,61.65,62.18,61.65,61.73,9400.0,59.8659,60.3806,59.8659,59.9436,9400.0
2011-08-23 10:50:00,61.81,62.01,61.72,61.91,3900.0,60.0213,60.2155,59.9339,60.1184,3900.0
2011-08-23 11:00:00,61.93,62.1,61.55,61.55,10800.0,60.1378,60.3029,59.7688,59.7688,10800.0
2011-08-23 11:10:00,61.58,61.58,61.17,61.22,17500.0,59.7979,59.7979,59.3998,59.4484,17500.0
2011-08-23 11:20:00,61.12,61.4,61.12,61.37,2300.0,59.3512,59.6231,59.3512,59.594,2300.0
2011-08-23 11:30:00,61.47,61.5,61.1,61.36,6100.0,59.6911,59.7202,59.3318,59.5843,6100.0
2011-08-23 11:40:00,61.49,61.63,61.29,61.41,20300.0,59.7105,59.8465,59.5163,59.6329,20300.0
2011-08-23 11:50:00,61.44,62.04,61.4,61.75,22200.0,59.662,60.2446,59.6231,59.963,22200.0
2011-08-23 12:00:00,61.8,61.92,61.63,61.69,7500.0,60.0116,60.1281,59.8465,59.9048,7500.0
2011-08-23 12:10:00,61.78,61.81,61.65,61.69,11600.0,59.9921,60.0213,59.8659,59.9048,11600.0
2011-08-23 12:20:00,61.74,61.8,61.62,61.71,3900.0,59.9533,60.0116,59.8368,59.9242,3900.0
2011-08-23 12:30:00,61.8,61.8,61.5,61.63,12200.0,60.0116,60.0116,59.7202,59.8465,12200.0
2011-08-23 12:40:00,61.71,61.91,61.67,61.91,4800.0,59.9242,60.1184,59.8853,60.1184,4800.0
2011-08-23 12:50:00,61.84,62.12,61.84,61.93,3400.0,60.0504,60.3223,60.0504,60.1378,3400.0
2011-08-23 13:00:00,61.95,62.37,61.95,62.18,12300.0,60.1572,60.5651,60.1572,60.3806,12300.0
2011-08-23 13:10:00,62.15,62.3,62.15,62.27,1300.0,60.3514,60.4971,60.3514,60.468,1300.0
2011-08-23 13:20:00,62.27,62.34,62.23,62.27,1400.0,60.468,60.5359,60.4291,60.468,1400.0
2011-08-23 13:30:00,62.33,62.45,62.32,62.45,1600.0,60.5262,60.6428,60.5165,60.6428,1600.0
2011-08-23 13:40:00,62.33,62.64,62.2,62.55,4500.0,60.5262,60.8273,60.4,60.7399,4500.0
2011-08-23 13:50:00,62.3,62.34,61.98,62.19,3200.0,60.4971,60.5359,60.1864,60.3903,3200.0
2011-08-23 14:00:00,62.21,62.41,62.18,62.29,3700.0,60.4097,60.6039,60.3806,60.4874,3700.0
2011-08-23 14:10:00,62.33,62.33,62.21,62.25,2100.0,60.5262,60.5262,60.4097,60.4485,2100.0
2011-08-23 14:20:00,62.25,62.61,62.16,62.55,5500.0,60.4485,60.7981,60.3611,60.7399,5500.0
2011-08-23 14:30:00,62.57,62.8,62.54,62.74,6200.0,60.7593,60.9826,60.7302,60.9244,6200.0
2011-08-23 14:40:00,62.68,62.8,62.68,62.78,3800.0,60.8661,60.9826,60.8661,60.9632,3800.0
2011-08-23 14:50:00,62.86,62.93,62.77,62.93,3500.0,61.0409,61.1089,60.9535,61.1089,3500.0
2011-08-23 15:00:00,62.97,63.28,62.97,63.28,5000.0,61.1477,61.4487,61.1477,61.4487,5000.0
2011-08-23 15:10:00,63.28,63.42,63.17,63.2,8700.0,61.4487,61.5847,61.3419,61.3711,8700.0
2011-08-23 15:20:00,63.32,63.47,63.1,63.1,6600.0,61.4876,61.6332,61.2739,61.2739,6600.0
2011-08-23 15:30:00,63.05,63.13,62.73,62.9,13700.0,61.2254,61.3031,60.9147,61.0797,13700.0
2011-08-23 15:40:00,62.94,63.18,62.72,62.82,13200.0,61.1186,61.3516,60.9049,61.002,13200.0
2011-08-23 15:50:00,62.85,63.59,62.83,63.59,46500.0,61.0312,61.7498,61.0118,61.7498,46500.0
2011-08-24 09:30:00,63.36,63.99,62.9,62.9,16900.0,61.5264,62.1382,61.0797,61.0797,16900.0
2011-08-24 09:40:00,62.81,63.61,62.78,63.6,11600.0,60.9923,61.7692,60.9632,61.7595,11600.0
2011-08-24 09:50:00,63.73,64.48,63.6,64.45,17500.0,61.8857,62.614,61.7595,62.5849,17500.0
2011-08-24 10:00:00,64.59,64.88,64.39,64.52,16800.0,62.7208,63.0024,62.5266,62.6529,16800.0
2011-08-24 10:10:00,64.43,64.43,63.97,64.34,26200.0,62.5655,62.5655,62.1188,62.4781,26200.0
2011-08-24 10:20:00,64.26,64.39,64.07,64.3,15200.0,62.4004,62.5266,62.2159,62.4392,15200.0
2011-08-24 10:30:00,64.27,64.44,64.22,64.4,14400.0,62.4101,62.5752,62.3615,62.5363,14400.0
2011-08-24 10:40:00,64.31,64.45,64.28,64.39,31200.0,62.4489,62.5849,62.4198,62.5266,31200.0
2011-08-24 10:50:00,64.39,64.51,64.28,64.39,18400.0,62.5266,62.6431,62.4198,62.5266,18400.0
2011-08-24 11:00:00,64.3,64.5,64.3,64.35,22800.0,62.4392,62.6334,62.4392,62.4878,22800.0
2011-08-24 11:10:00,64.35,64.4,64.3,64.4,8800.0,62.4878,62.5363,62.4392,62.5363,8800.0
2011-08-24 11:20:00,64.37,64.66,64.34,64.64,4200.0,62.5072,62.7888,62.4781,62.7694,4200.0
2011-08-24 11:30:00,64.57,64.83,64.41,64.77,9300.0,62.7014,62.9539,62.546,62.8956,9300.0
2011-08-24 11:40:00,64.72,64.97,64.72,64.92,16900.0,62.8471,63.0898,62.8471,63.0413,16900.0
2011-08-24 11:50:00,64.96,65.16,64.71,64.71,16200.0,63.0801,63.2743,62.8374,62.8374,16200.0
2011-08-24 12:00:00,64.71,64.71,64.37,64.47,57200.0,62.8374,62.8374,62.5072,62.6043,57200.0
2011-08-24 12:10:00,64.43,64.52,64.27,64.39,5800.0,62.5655,62.6529,62.4101,62.5266,5800.0
2011-08-24 12:20:00,64.3,64.57,64.3,64.35,3500.0,62.4392,62.7014,62.4392,62.4878,3500.0
2011-08-24 12:30:00,64.36,64.4,64.16,64.26,6700.0,62.4975,62.5363,62.3033,62.4004,6700.0
2011-08-24 12:40:00,64.26,64.32,63.93,64.04,8300.0,62.4004,62.4586,62.0799,62.1867,8300.0
2011-08-24 12:50:00,64.06,64.21,64.06,64.2,1700.0,62.2062,62.3518,62.2062,62.3421,1700.0
2011-08-24 13:00:00,64.18,64.23,64.01,64.15,4000.0,62.3227,62.3712,62.1576,62.2936,4000.0
2011-08-24 13:10:00,64.05,64.21,64.02,64.11,1700.0,62.1965,62.3518,62.1673,62.2547,1700.0
2011-08-24 13:20:00,64.09,64.44,64.09,64.42,3200.0,62.2353,62.5752,62.2353,62.5557,3200.0
2011-08-24 13:30:00,64.34,64.45,64.13,64.31,15000.0,62.4781,62.5849,62.2741,62.4489,15000.0
2011-08-24 13:40:00,64.15,64.29,64.06,64.29,9700.0,62.2936,62.4295,62.2062,62.4295,9700.0
2011-08-24 13:50:00,64.21,64.41,64.21,64.4,1900.0,62.3518,62.546,62.3518,62.5363,1900.0
2011-08-24 14:00:00,64.4,64.4,64.1,64.23,8800.0,62.5363,62.5363,62.245,62.3712,8800.0
2011-08-24 14:10:00,64.41,64.41,64.05,64.14,5300.0,62.546,62.546,62.1965,62.2838,5300.0
2011-08-24 14:20:00,64.11,64.24,64.05,64.24,2800.0,62.2547,62.381,62.1965,62.381,2800.0
2011-08-24 14:30:00,64.24,64.29,64.12,64.24,1700.0,62.381,62.4295,62.2644,62.381,1700.0
2011-08-24 14:40:00,64.18,64.33,64.11,64.12,7000.0,62.3227,62.4684,62.2547,62.2644,7000.0
2011-08-24 14:50:00,64.02,64.38,64.02,64.25,7700.0,62.1673,62.5169,62.1673,62.3907,7700.0
2011-08-24 15:00:00,64.25,64.35,64.18,64.18,5300.0,62.3907,62.4878,62.3227,62.3227,5300.0
2011-08-24 15:10:00,64.14,64.43,64.14,64.43,13300.0,62.2838,62.5655,62.2838,62.5655,13300.0
2011-08-24 15:20:00,64.5,64.52,64.11,64.11,30900.0,62.6334,62.6529,62.2547,62.2547,30900.0
2011-08-24 15:30:00,64.18,64.43,64.18,64.31,22800.0,62.3227,62.5655,62.3227,62.4489,22800.0
2011-08-24 15:40:00,64.31,64.35,64.18,64.18,24200.0,62.4489,62.4878,62.3227,62.3227,24200.0
2011-08-24 15:50:00,64.21,64.26,64.0,64.22,24700.0,62.3518,62.4004,62.1479,62.3615,24700.0
2011-08-25 09:30:00,64.38,64.98,64.38,64.67,5600.0,62.5169,63.0995,62.5169,62.7985,5600.0
2011-08-25 09:40:00,64.74,64.74,64.27,64.39,1200.0,62.8665,62.8665,62.4101,62.5266,1200.0
2011-08-25 09:50:00,64.36,64.43,63.52,63.68,3000.0,62.4975,62.5655,61.6818,61.8372,3000.0
2011-08-25 10:00:00,63.72,63.83,63.38,63.83,2100.0,61.876,61.9828,61.5458,61.9828,2100.0
2011-08-25 10:10:00,63.76,64.2,63.76,63.91,3900.0,61.9148,62.3421,61.9148,62.0605,3900.0
2011-08-25 10:20:00,63.8,63.8,63.21,63.38,1300.0,61.9537,61.9537,61.3808,61.5458,1300.0
2011-08-25 10:30:00,63.44,64.03,63.44,63.91,6000.0,61.6041,62.177,61.6041,62.0605,6000.0
2011-08-25 10:40:00,63.75,63.96,63.26,63.32,1800.0,61.9051,62.1091,61.4293,61.4876,1800.0
2011-08-25 10:50:00,63.43,63.45,63.28,63.36,1200.0,61.5944,61.6138,61.4487,61.5264,1200.0
2011-08-25 11:00:00,63.36,63.52,63.27,63.27,1800.0,61.5264,61.6818,61.439,61.439,1800.0
2011-08-25 11:10:00,63.26,63.78,63.25,63.78,1200.0,61.4293,61.9343,61.4196,61.9343,1200.0
2011-08-25 11:20:00,63.77,64.37,63.7,64.23,7600.0,61.9246,62.5072,61.8566,62.3712,7600.0
2011-08-25 11:30:00,64.27,64.6,64.21,64.4,4500.0,62.4101,62.7305,62.3518,62.5363,4500.0
2011-08-25 11:40:00,64.23,64.35,63.91,64.1,28100.0,62.3712,62.4878,62.0605,62.245,28100.0
2011-08-25 11:50:00,64.13,64.25,64.02,64.04,5200.0,62.2741,62.3907,62.1673,62.1867,5200.0
2011-08-25 12:00:00,64.17,64.19,63.98,63.98,1300.0,62.313,62.3324,62.1285,62.1285,1300.0
2011-08-25 12:10:00,63.99,63.99,63.78,63.78,1600.0,62.1382,62.1382,61.9343,61.9343,1600.0
2011-08-25 12:20:00,63.65,63.66,63.45,63.64,3800.0,61.808,61.8177,61.6138,61.7983,3800.0
2011-08-25 12:30:00,63.44,63.44,63.07,63.09,3700.0,61.6041,61.6041,61.2448,61.2642,3700.0
2011-08-25 12:40:00,63.07,63.12,62.78,62.84,2100.0,61.2448,61.2934,60.9632,61.0215,2100.0
2011-08-25 12:50:00,63.01,63.25,63.01,63.12,800.0,61.1866,61.4196,61.1866,61.2934,800.0
2011-08-25 13:00:00,63.19,63.25,62.95,62.95,25400.0,61.3613,61.4196,61.1283,61.1283,25400.0
2011-08-25 13:10:00,62.92,63.0,62.8,62.98,5700.0,61.0992,61.1768,60.9826,61.1574,5700.0
2011-08-25 13:20:00,62.91,63.15,62.91,63.01,12900.0,61.0894,61.3225,61.0894,61.1866,12900.0
2011-08-25 13:30:00,63.0,63.01,62.82,63.0,2600.0,61.1768,61.1866,61.002,61.1768,2600.0
2011-08-25 13:40:00,63.05,63.09,62.91,62.99,4400.0,61.2254,61.2642,61.0894,61.1671,4400.0
2011-08-25 13:50:00,62.94,63.11,62.85,63.05,8000.0,61.1186,61.2837,61.0312,61.2254,8000.0
2011-08-25 14:00:00,63.1,63.22,62.98,63.15,16700.0,61.2739,61.3905,61.1574,61.3225,16700.0
2011-08-25 14:10:00,63.24,63.53,63.24,63.51,3700.0,61.4099,61.6915,61.4099,61.6721,3700.0
2011-08-25 14:20:00,63.5,63.51,63.36,63.45,1700.0,61.6624,61.6721,61.5264,61.6138,1700.0
2011-08-25 14:30:00,63.43,63.51,63.4,63.41,2500.0,61.5944,61.6721,61.5653,61.575,2500.0
2011-08-25 14:40:00,63.36,63.36,63.1,63.1,3900.0,61.5264,61.5264,61.2739,61.2739,3900.0
2011-08-25 14:50:00,63.05,63.05,62.72,62.72,1600.0,61.2254,61.2254,60.9049,60.9049,1600.0
2011-08-25 15:00:00,62.55,62.85,62.55,62.78,2700.0,60.7399,61.0312,60.7399,60.9632,2700.0
2011-08-25 15:10:00,62.72,63.08,62.72,63.06,3400.0,60.9049,61.2545,60.9049,61.2351,3400.0
2011-08-25 15:20:00,63.12,63.34,62.97,63.08,3100.0,61.2934,61.507,61.1477,61.2545,3100.0
2011-08-25 15:30:00,63.07,63.08,62.81,62.84,3300.0,61.2448,61.2545,60.9923,61.0215,3300.0
2011-08-25 15:40:00,62.85,62.9,62.58,62.73,8500.0,61.0312,61.0797,60.769,60.9147,8500.0
2011-08-25 15:50:00,62.73,62.8,62.55,62.69,13900.0,60.9147,60.9826,60.7399,60.8758,13900.0
2011-08-26 09:30:00,62.14,62.45,62.12,62.12,4600.0,60.3417,60.6428,60.3223,60.3223,4600.0
2011-08-26 09:40:00,62.12,62.41,61.82,62.19,4800.0,60.3223,60.6039,60.031,60.3903,4800.0
2011-08-26 09:50:00,62.22,62.28,61.93,62.28,1500.0,60.4194,60.4777,60.1378,60.4777,1500.0
2011-08-26 10:00:00,62.28,62.28,61.76,61.9,3300.0,60.4777,60.4777,59.9727,60.1087,3300.0
2011-08-26 10:10:00,61.88,62.3,61.79,62.25,8300.0,60.0893,60.4971,60.0019,60.4485,8300.0
2011-08-26 10:20:00,62.3,63.76,62.19,63.3,8800.0,60.4971,61.9148,60.3903,61.4682,8800.0
2011-08-26 10:30:00,63.4,63.44,62.86,63.1,5500.0,61.5653,61.6041,61.0409,61.2739,5500.0
2011-08-26 10:40:00,63.39,64.22,63.39,64.12,3200.0,61.5556,62.3615,61.5556,62.2644,3200.0
2011-08-26 10:50:00,64.01,64.01,63.27,63.27,3100.0,62.1576,62.1576,61.439,61.439,3100.0
2011-08-26 11:00:00,63.35,63.54,63.19,63.49,11700.0,61.5167,61.7012,61.3613,61.6527,11700.0
2011-08-26 11:10:00,63.5,64.15,63.44,63.74,22300.0,61.6624,62.2936,61.6041,61.8954,22300.0
2011-08-26 11:20:00,63.73,63.81,63.53,63.53,1200.0,61.8857,61.9634,61.6915,61.6915,1200.0
2011-08-26 11:30:00,63.5,63.6,63.43,63.54,3900.0,61.6624,61.7595,61.5944,61.7012,3900.0
2011-08-26 11:40:00,63.54,63.62,63.35,63.47,4900.0,61.7012,61.7789,61.5167,61.6332,4900.0
2011-08-26 11:50:00,63.52,63.81,63.42,63.81,1600.0,61.6818,61.9634,61.5847,61.9634,1600.0
2011-08-26 12:00:00,63.91,64.31,63.91,64.31,1900.0,62.0605,62.4489,62.0605,62.4489,1900.0
2011-08-26 12:10:00,64.39,64.65,64.39,64.46,3100.0,62.5266,62.7791,62.5266,62.5946,3100.0
2011-08-26 12:20:00,64.42,64.6,64.4,64.51,2600.0,62.5557,62.7305,62.5363,62.6431,2600.0
2011-08-26 12:30:00,64.61,65.06,64.57,64.92,20600.0,62.7402,63.1772,62.7014,63.0413,20600.0
2011-08-26 12:40:00,65.0,65.0,64.59,64.59,2000.0,63.119,63.119,62.7208,62.7208,2000.0
2011-08-26 12:50:00,64.7,64.95,64.7,64.91,2300.0,62.8276,63.0704,62.8276,63.0316,2300.0
2011-08-26 13:00:00,64.8,64.95,64.74,64.89,2200.0,62.9247,63.0704,62.8665,63.0121,2200.0
2011-08-26 13:10:00,64.75,65.0,64.75,64.95,3100.0,62.8762,63.119,62.8762,63.0704,3100.0
2011-08-26 13:20:00,64.96,65.1,64.89,65.1,2700.0,63.0801,63.2161,63.0121,63.2161,2700.0
2011-08-26 13:30:00,65.12,65.19,65.05,65.15,6200.0,63.2355,63.3035,63.1675,63.2646,6200.0
2011-08-26 13:40:00,65.18,65.46,65.11,65.46,27000.0,63.2938,63.5656,63.2258,63.5656,27000.0
2011-08-26 13:50:00,65.19,65.32,65.09,65.26,1800.0,63.3035,63.4297,63.2064,63.3714,1800.0
2011-08-26 14:00:00,65.26,65.36,65.22,65.25,1700.0,63.3714,63.4685,63.3326,63.3617,1700.0
2011-08-26 14:10:00,65.32,65.32,64.93,65.12,2800.0,63.4297,63.4297,63.051,63.2355,2800.0
2011-08-26 14:20:00,65.03,65.09,64.77,64.77,1700.0,63.1481,63.2064,62.8956,62.8956,1700.0
2011-08-26 14:30:00,64.72,64.76,64.6,64.67,2400.0,62.8471,62.8859,62.7305,62.7985,2400.0
2011-08-26 14:40:00,64.71,64.8,64.7,64.8,1600.0,62.8374,62.9247,62.8276,62.9247,1600.0
2011-08-26 14:50:00,64.84,64.92,64.77,64.77,1300.0,62.9636,63.0413,62.8956,62.8956,1300.0
2011-08-26 15:00:00,64.76,64.87,64.59,64.6,3300.0,62.8859,62.9927,62.7208,62.7305,3300.0
2011-08-26 15:10:00,64.59,64.62,64.25,64.3,4100.0,62.7208,62.75,62.3907,62.4392,4100.0
2011-08-26 15:20:00,64.35,64.5,64.27,64.36,6600.0,62.4878,62.6334,62.4101,62.4975,6600.0
2011-08-26 15:30:00,64.46,64.71,64.44,64.68,3500.0,62.5946,62.8374,62.5752,62.8082,3500.0
2011-08-26 15:40:00,64.73,64.96,64.71,64.71,4600.0,62.8568,63.0801,62.8374,62.8374,4600.0
2011-08-26 15:50:00,64.77,64.96,64.76,64.83,12000.0,62.8956,63.0801,62.8859,62.9539,12000.0
2011-08-29 09:30:00,65.79,66.33,65.6,65.99,15900.0,63.8861,64.4105,63.7016,64.0803,15900.0
2011-08-29 09:40:00,65.98,66.28,65.62,66.21,8300.0,64.0706,64.3619,63.721,64.2939,8300.0
2011-08-29 09:50:00,66.43,66.96,66.43,66.72,5200.0,64.5076,65.0222,64.5076,64.7892,5200.0
2011-08-29 10:00:00,66.78,67.06,66.65,66.94,13100.0,64.8475,65.1193,64.7212,65.0028,13100.0
2011-08-29 10:10:00,66.92,67.17,66.82,67.06,5100.0,64.9834,65.2262,64.8863,65.1193,5100.0
2011-08-29 10:20:00,67.07,67.7,67.07,67.5,7400.0,65.1291,65.7408,65.1291,65.5466,7400.0
2011-08-29 10:30:00,67.58,67.58,67.12,67.12,8200.0,65.6243,65.6243,65.1776,65.1776,8200.0
2011-08-29 10:40:00,67.03,67.23,66.94,67.18,4900.0,65.0902,65.2844,65.0028,65.2359,4900.0
2011-08-29 10:50:00,67.08,67.22,67.0,67.22,7500.0,65.1388,65.2747,65.0611,65.2747,7500.0
2011-08-29 11:00:00,67.23,67.23,66.76,66.96,2900.0,65.2844,65.2844,64.828,65.0222,2900.0
2011-08-29 11:10:00,66.95,67.06,66.94,67.02,1300.0,65.0125,65.1193,65.0028,65.0805,1300.0
2011-08-29 11:20:00,67.14,67.23,67.1,67.11,3500.0,65.197,65.2844,65.1582,65.1679,3500.0
2011-08-29 11:30:00,67.05,67.19,66.91,67.13,3400.0,65.1096,65.2456,64.9737,65.1873,3400.0
2011-08-29 11:40:00,67.07,67.07,66.96,66.96,1000.0,65.1291,65.1291,65.0222,65.0222,1000.0
2011-08-29 11:50:00,66.97,67.16,66.95,67.09,2900.0,65.032,65.2165,65.0125,65.1485,2900.0
2011-08-29 12:00:00,67.14,67.2,67.07,67.12,1400.0,65.197,65.2553,65.1291,65.1776,1400.0
2011-08-29 12:10:00,67.13,67.13,66.99,67.0,2300.0,65.1873,65.1873,65.0514,65.0611,2300.0
2011-08-29 12:20:00,67.03,67.03,67.03,67.03,300.0,65.0902,65.0902,65.0902,65.0902,300.0
2011-08-29 12:30:00,67.01,67.17,66.86,67.15,27000.0,65.0708,65.2262,64.9251,65.2067,27000.0
2011-08-29 12:40:00,67.2,67.45,67.09,67.41,8000.0,65.2553,65.4981,65.1485,65.4592,8000.0
2011-08-29 12:50:00,67.26,67.64,67.26,67.64,1500.0,65.3136,65.6826,65.3136,65.6826,1500.0
2011-08-29 13:00:00,67.56,67.75,67.53,67.73,3500.0,65.6049,65.7894,65.5757,65.77,3500.0
2011-08-29 13:10:00,67.71,68.05,67.71,67.92,6700.0,65.7505,66.0807,65.7505,65.9545,6700.0
2011-08-29 13:20:00,67.98,67.98,67.73,67.73,800.0,66.0127,66.0127,65.77,65.77,800.0
2011-08-29 13:30:00,67.68,67.68,67.57,67.57,800.0,65.7214,65.7214,65.6146,65.6146,800.0
2011-08-29 13:40:00,67.59,67.67,67.49,67.51,2000.0,65.634,65.7117,65.5369,65.5563,2000.0
2011-08-29 13:50:00,67.5,67.7,67.5,67.56,2600.0,65.5466,65.7408,65.5466,65.6049,2600.0
2011-08-29 14:00:00,67.56,67.56,67.51,67.51,1400.0,65.6049,65.6049,65.5563,65.5563,1400.0
2011-08-29 14:10:00,67.52,67.53,67.38,67.38,1700.0,65.566,65.5757,65.4301,65.4301,1700.0
2011-08-29 14:20:00,67.37,67.4,67.36,67.36,700.0,65.4204,65.4495,65.4107,65.4107,700.0
2011-08-29 14:30:00,67.45,67.5,67.39,67.5,3400.0,65.4981,65.5466,65.4398,65.5466,3400.0
2011-08-29 14:40:00,67.54,67.56,67.46,67.5,5000.0,65.5855,65.6049,65.5078,65.5466,5000.0
2011-08-29 14:50:00,67.55,67.56,67.43,67.43,3300.0,65.5952,65.6049,65.4786,65.4786,3300.0
2011-08-29 15:00:00,67.48,67.55,67.45,67.45,2700.0,65.5272,65.5952,65.4981,65.4981,2700.0
2011-08-29 15:10:00,67.46,67.61,67.46,67.54,3500.0,65.5078,65.6534,65.5078,65.5855,3500.0
2011-08-29 15:20:00,67.58,67.62,67.52,67.56,2100.0,65.6243,65.6631,65.566,65.6049,2100.0
2011-08-29 15:30:00,67.58,67.67,67.51,67.67,5200.0,65.6243,65.7117,65.5563,65.7117,5200.0
2011-08-29 15:40:00,67.66,67.68,67.4,67.44,5000.0,65.702,65.7214,65.4495,65.4884,5000.0
2011-08-29 15:50:00,67.49,67.71,67.38,67.53,20700.0,65.5369,65.7505,65.4301,65.5757,20700.0
2011-08-30 09:30:00,67.02,67.53,66.76,67.53,4100.0,65.0805,65.5757,64.828,65.5757,4100.0
2011-08-30 09:40:00,67.48,68.2,67.24,68.17,5700.0,65.5272,66.2264,65.2941,66.1972,5700.0
2011-08-30 09:50:00,68.23,68.69,68.23,68.6,4300.0,66.2555,66.7022,66.2555,66.6148,4300.0
2011-08-30 10:00:00,68.53,68.58,67.48,67.75,8800.0,66.5468,66.5954,65.5272,65.7894,8800.0
2011-08-30 10:10:00,67.76,67.94,67.55,67.77,2700.0,65.7991,65.9739,65.5952,65.8088,2700.0
2011-08-30 10:20:00,67.63,67.89,67.38,67.89,6400.0,65.6729,65.9253,65.4301,65.9253,6400.0
2011-08-30 10:30:00,67.99,68.27,67.99,68.27,900.0,66.0224,66.2943,66.0224,66.2943,900.0
2011-08-30 10:40:00,68.25,68.25,68.0,68.03,1900.0,66.2749,66.2749,66.0321,66.0613,1900.0
2011-08-30 10:50:00,68.01,68.04,67.96,68.03,1400.0,66.0419,66.071,65.9933,66.0613,1400.0
2011-08-30 11:00:00,67.94,68.1,67.87,68.1,2500.0,65.9739,66.1293,65.9059,66.1293,2500.0
2011-08-30 11:10:00,68.21,68.38,68.12,68.38,1500.0,66.2361,66.4011,66.1487,66.4011,1500.0
2011-08-30 11:20:00,68.21,68.7,68.19,68.7,500.0,66.2361,66.7119,66.2166,66.7119,500.0
2011-08-30 11:30:00,68.72,69.0,68.5,69.0,3800.0,66.7313,67.0032,66.5177,67.0032,3800.0
2011-08-30 11:40:00,68.93,69.27,68.93,69.16,4200.0,66.9352,67.2654,66.9352,67.1586,4200.0
2011-08-30 11:50:00,69.16,69.16,69.16,69.16,0.0,67.1586,67.1586,67.1586,67.1586,0.0
2011-08-30 12:00:00,68.88,68.88,68.63,68.63,1400.0,66.8867,66.8867,66.6439,66.6439,1400.0
2011-08-30 12:10:00,68.62,68.67,68.62,68.67,400.0,66.6342,66.6828,66.6342,66.6828,400.0
2011-08-30 12:20:00,68.71,69.29,68.68,69.23,13600.0,66.7216,67.2848,66.6925,67.2265,13600.0
2011-08-30 12:30:00,69.23,69.3,69.14,69.16,5900.0,67.2265,67.2945,67.1392,67.1586,5900.0
2011-08-30 12:40:00,69.04,69.04,68.26,68.39,2900.0,67.042,67.042,66.2846,66.4109,2900.0
2011-08-30 12:50:00,68.51,68.84,68.44,68.84,9100.0,66.5274,66.8478,66.4594,66.8478,9100.0
2011-08-30 13:00:00,68.85,69.03,68.65,69.03,8100.0,66.8575,67.0323,66.6633,67.0323,8100.0
2011-08-30 13:10:00,69.05,69.05,68.81,68.83,1000.0,67.0518,67.0518,66.8187,66.8381,1000.0
2011-08-30 13:20:00,68.87,68.88,68.69,68.82,600.0,66.877,66.8867,66.7022,66.8284,600.0
2011-08-30 13:30:00,68.64,68.64,68.52,68.52,400.0,66.6536,66.6536,66.5371,66.5371,400.0
2011-08-30 13:40:00,68.54,68.65,68.45,68.65,1700.0,66.5565,66.6633,66.4691,66.6633,1700.0
2011-08-30 13:50:00,68.63,68.63,68.37,68.37,1700.0,66.6439,66.6439,66.3914,66.3914,1700.0
2011-08-30 14:00:00,68.45,68.49,68.4,68.4,2100.0,66.4691,66.508,66.4206,66.4206,2100.0
2011-08-30 14:10:00,68.49,68.83,68.44,68.81,3800.0,66.508,66.8381,66.4594,66.8187,3800.0
2011-08-30 14:20:00,69.02,69.35,68.99,69.35,5200.0,67.0226,67.3431,66.9935,67.3431,5200.0
2011-08-30 14:30:00,69.25,69.37,69.25,69.34,1700.0,67.246,67.3625,67.246,67.3334,1700.0
2011-08-30 14:40:00,69.35,69.35,69.15,69.16,3600.0,67.3431,67.3431,67.1489,67.1586,3600.0
2011-08-30 14:50:00,69.23,69.5,69.08,69.5,9500.0,67.2265,67.4887,67.0809,67.4887,9500.0
2011-08-30 15:00:00,69.46,69.46,69.21,69.29,2900.0,67.4499,67.4499,67.2071,67.2848,2900.0
2011-08-30 15:10:00,69.27,69.4,69.18,69.4,6000.0,67.2654,67.3916,67.178,67.3916,6000.0
2011-08-30 15:20:00,69.3,69.3,69.12,69.2,10100.0,67.2945,67.2945,67.1197,67.1974,10100.0
2011-08-30 15:30:00,69.2,69.51,69.17,69.34,21000.0,67.1974,67.4984,67.1683,67.3334,21000.0
2011-08-30 15:40:00,69.32,69.39,69.18,69.2,12800.0,67.3139,67.3819,67.178,67.1974,12800.0
2011-08-30 15:50:00,69.18,69.18,68.68,68.74,33700.0,67.178,67.178,66.6925,66.7507,33700.0
2011-08-31 09:30:00,69.16,69.93,69.09,69.5,8700.0,67.1586,67.9063,67.0906,67.4887,8700.0
2011-08-31 09:40:00,69.53,69.67,69.3,69.52,5600.0,67.5179,67.6538,67.2945,67.5082,5600.0
2011-08-31 09:50:00,69.67,69.68,69.47,69.47,1700.0,67.6538,67.6635,67.4596,67.4596,1700.0
2011-08-31 10:00:00,69.48,69.6,69.3,69.54,12900.0,67.4693,67.5858,67.2945,67.5276,12900.0
2011-08-31 10:10:00,69.5,69.68,69.43,69.67,9700.0,67.4887,67.6635,67.4208,67.6538,9700.0
2011-08-31 10:20:00,69.67,69.67,69.39,69.5,6300.0,67.6538,67.6538,67.3819,67.4887,6300.0
2011-08-31 10:30:00,69.5,69.54,69.44,69.49,1800.0,67.4887,67.5276,67.4305,67.479,1800.0
2011-08-31 10:40:00,69.54,69.54,68.94,68.94,3300.0,67.5276,67.5276,66.9449,66.9449,3300.0
2011-08-31 10:50:00,69.0,69.0,68.65,68.66,5500.0,67.0032,67.0032,66.6633,66.673,5500.0
2011-08-31 11:00:00,68.63,68.63,68.45,68.62,3900.0,66.6439,66.6439,66.4691,66.6342,3900.0
2011-08-31 11:10:00,68.59,68.59,68.39,68.39,9600.0,66.6051,66.6051,66.4109,66.4109,9600.0
2011-08-31 11:20:00,68.37,68.37,67.71,67.87,15000.0,66.3914,66.3914,65.7505,65.9059,15000.0
2011-08-31 11:30:00,67.91,67.91,67.74,67.88,4900.0,65.9447,65.9447,65.7797,65.9156,4900.0
2011-08-31 11:40:00,67.87,67.91,67.72,67.72,5000.0,65.9059,65.9447,65.7602,65.7602,5000.0
2011-08-31 11:50:00,67.65,67.78,66.91,66.91,22700.0,65.6923,65.8185,64.9737,64.9737,22700.0
2011-08-31 12:00:00,66.86,67.41,66.78,67.22,6000.0,64.9251,65.4592,64.8475,65.2747,6000.0
2011-08-31 12:10:00,67.38,67.4,67.15,67.18,8500.0,65.4301,65.4495,65.2067,65.2359,8500.0
2011-08-31 12:20:00,67.25,67.51,67.25,67.3,8500.0,65.3038,65.5563,65.3038,65.3524,8500.0
2011-08-31 12:30:00,67.28,67.52,67.28,67.45,6500.0,65.333,65.566,65.333,65.4981,6500.0
2011-08-31 12:40:00,67.42,67.67,67.42,67.67,11700.0,65.4689,65.7117,65.4689,65.7117,11700.0
2011-08-31 12:50:00,67.68,68.28,67.68,68.28,14400.0,65.7214,66.304,65.7214,66.304,14400.0
2011-08-31 13:00:00,68.26,68.41,68.14,68.16,4600.0,66.2846,66.4303,66.1681,66.1875,4600.0
2011-08-31 13:10:00,68.19,68.37,68.18,68.2,5500.0,66.2166,66.3914,66.2069,66.2264,5500.0
2011-08-31 13:20:00,68.23,68.23,67.84,68.04,5100.0,66.2555,66.2555,65.8768,66.071,5100.0
2011-08-31 13:30:00,68.0,68.13,67.96,68.0,5000.0,66.0321,66.1584,65.9933,66.0321,5000.0
2011-08-31 13:40:00,68.05,68.09,67.71,67.83,6400.0,66.0807,66.1195,65.7505,65.8671,6400.0
2011-08-31 13:50:00,67.75,67.75,67.31,67.56,29400.0,65.7894,65.7894,65.3621,65.6049,29400.0
2011-08-31 14:00:00,67.58,67.8,67.49,67.49,22100.0,65.6243,65.8379,65.5369,65.5369,22100.0
2011-08-31 14:10:00,67.52,67.56,67.12,67.24,5300.0,65.566,65.6049,65.1776,65.2941,5300.0
2011-08-31 14:20:00,67.28,67.7,67.27,67.6,6600.0,65.333,65.7408,65.3233,65.6437,6600.0
2011-08-31 14:30:00,67.6,67.6,67.04,67.06,5900.0,65.6437,65.6437,65.0999,65.1193,5900.0
2011-08-31 14:40:00,67.07,67.11,66.5,66.86,13700.0,65.1291,65.1679,64.5756,64.9251,13700.0
2011-08-31 14:50:00,66.83,66.9,66.48,66.69,8200.0,64.896,64.964,64.5561,64.7601,8200.0
2011-08-31 15:00:00,66.74,67.37,66.68,67.21,10400.0,64.8086,65.4204,64.7503,65.265,10400.0
2011-08-31 15:10:00,67.18,67.18,66.64,66.72,11600.0,65.2359,65.2359,64.7115,64.7892,11600.0
2011-08-31 15:20:00,66.74,67.1,66.74,67.1,10600.0,64.8086,65.1582,64.8086,65.1582,10600.0
2011-08-31 15:30:00,67.1,67.38,67.03,67.33,17600.0,65.1582,65.4301,65.0902,65.3815,17600.0
2011-08-31 15:40:00,67.33,67.5,67.33,67.43,17600.0,65.3815,65.5466,65.3815,65.4786,17600.0
2011-08-31 15:50:00,67.46,67.5,67.3,67.35,35800.0,65.5078,65.5466,65.3524,65.401,35800.0
2011-09-01 09:30:00,67.4,68.0,66.75,67.77,8400.0,65.4495,66.0321,64.8183,65.8088,8400.0
2011-09-01 09:40:00,67.75,67.96,67.41,67.51,5200.0,65.7894,65.9933,65.4592,65.5563,5200.0
2011-09-01 09:50:00,67.35,67.73,67.1,67.73,5900.0,65.401,65.77,65.1582,65.77,5900.0
2011-09-01 10:00:00,68.03,68.74,68.03,68.54,7500.0,66.0613,66.7507,66.0613,66.5565,7500.0
2011-09-01 10:10:00,68.27,68.45,67.5,67.87,4800.0,66.2943,66.4691,65.5466,65.9059,4800.0
2011-09-01 10:20:00,67.98,68.28,67.88,68.0,3600.0,66.0127,66.304,65.9156,66.0321,3600.0
2011-09-01 10:30:00,68.13,68.21,67.86,68.21,3900.0,66.1584,66.2361,65.8962,66.2361,3900.0
2011-09-01 10:40:00,68.27,68.54,68.21,68.33,5500.0,66.2943,66.5565,66.2361,66.3526,5500.0
2011-09-01 10:50:00,68.34,68.78,68.34,68.48,6600.0,66.3623,66.7896,66.3623,66.4983,6600.0
2011-09-01 11:00:00,68.61,68.68,68.45,68.67,4100.0,66.6245,66.6925,66.4691,66.6828,4100.0
2011-09-01 11:10:00,68.64,68.87,68.4,68.73,6100.0,66.6536,66.877,66.4206,66.741,6100.0
2011-09-01 11:20:00,68.85,68.93,68.64,68.89,4000.0,66.8575,66.9352,66.6536,66.8964,4000.0
2011-09-01 11:30:00,68.89,68.98,68.6,68.67,3300.0,66.8964,66.9838,66.6148,66.6828,3300.0
2011-09-01 11:40:00,68.65,68.81,68.24,68.81,9100.0,66.6633,66.8187,66.2652,66.8187,9100.0
2011-09-01 11:50:00,68.71,69.12,68.66,68.97,4700.0,66.7216,67.1197,66.673,66.9741,4700.0
2011-09-01 12:00:00,68.97,69.05,68.81,68.99,2100.0,66.9741,67.0518,66.8187,66.9935,2100.0
2011-09-01 12:10:00,68.8,68.92,68.76,68.92,1100.0,66.809,66.9255,66.7702,66.9255,1100.0
2011-09-01 12:20:00,68.92,68.98,68.69,68.88,2100.0,66.9255,66.9838,66.7022,66.8867,2100.0
2011-09-01 12:30:00,68.95,69.07,68.83,68.98,3000.0,66.9547,67.0712,66.8381,66.9838,3000.0
2011-09-01 12:40:00,68.94,69.04,68.78,68.87,2100.0,66.9449,67.042,66.7896,66.877,2100.0
2011-09-01 12:50:00,68.81,68.85,68.61,68.62,3800.0,66.8187,66.8575,66.6245,66.6342,3800.0
2011-09-01 13:00:00,68.68,68.68,68.19,68.28,4600.0,66.6925,66.6925,66.2166,66.304,4600.0
2011-09-01 13:10:00,68.23,68.34,68.15,68.34,1900.0,66.2555,66.3623,66.1778,66.3623,1900.0
2011-09-01 13:20:00,68.35,68.37,68.07,68.13,4900.0,66.372,66.3914,66.1001,66.1584,4900.0
2011-09-01 13:30:00,68.02,68.03,67.64,67.68,4600.0,66.0516,66.0613,65.6826,65.7214,4600.0
2011-09-01 13:40:00,67.73,67.8,67.56,67.8,3600.0,65.77,65.8379,65.6049,65.8379,3600.0
2011-09-01 13:50:00,67.74,67.79,67.5,67.6,2900.0,65.7797,65.8282,65.5466,65.6437,2900.0
2011-09-01 14:00:00,67.7,67.7,67.51,67.6,2000.0,65.7408,65.7408,65.5563,65.6437,2000.0
2011-09-01 14:10:00,67.65,67.81,67.63,67.75,3300.0,65.6923,65.8476,65.6729,65.7894,3300.0
2011-09-01 14:20:00,67.75,67.82,67.66,67.79,4500.0,65.7894,65.8574,65.702,65.8282,4500.0
2011-09-01 14:30:00,68.02,68.27,68.02,68.21,3300.0,66.0516,66.2943,66.0516,66.2361,3300.0
2011-09-01 14:40:00,68.17,68.27,68.17,68.24,4700.0,66.1972,66.2943,66.1972,66.2652,4700.0
2011-09-01 14:50:00,68.25,68.28,68.1,68.23,8800.0,66.2749,66.304,66.1293,66.2555,8800.0
2011-09-01 15:00:00,68.29,68.29,68.11,68.17,22800.0,66.3138,66.3138,66.139,66.1972,22800.0
2011-09-01 15:10:00,68.21,68.27,68.15,68.24,11700.0,66.2361,66.2943,66.1778,66.2652,11700.0
2011-09-01 15:20:00,68.25,68.34,68.15,68.26,8700.0,66.2749,66.3623,66.1778,66.2846,8700.0
2011-09-01 15:30:00,68.21,68.32,68.17,68.24,19600.0,66.2361,66.3429,66.1972,66.2652,19600.0
2011-09-01 15:40:00,68.2,68.33,68.14,68.3,21300.0,66.2264,66.3526,66.1681,66.3235,21300.0
2011-09-01 15:50:00,68.29,68.31,68.16,68.26,36700.0,66.3138,66.3332,66.1875,66.2846,36700.0
2011-09-02 09:30:00,66.6,67.16,66.09,66.2,29200.0,64.6727,65.2165,64.1774,64.2842,29200.0
2011-09-02 09:40:00,66.16,67.39,66.16,67.27,8800.0,64.2454,65.4398,64.2454,65.3233,8800.0
2011-09-02 09:50:00,67.28,67.76,67.24,67.63,6600.0,65.333,65.7991,65.2941,65.6729,6600.0
2011-09-02 10:00:00,67.64,68.06,67.55,68.06,7700.0,65.6826,66.0904,65.5952,66.0904,7700.0
2011-09-02 10:10:00,68.08,68.2,67.87,68.0,8800.0,66.1098,66.2264,65.9059,66.0321,8800.0
2011-09-02 10:20:00,68.01,68.28,67.87,68.15,3700.0,66.0419,66.304,65.9059,66.1778,3700.0
2011-09-02 10:30:00,68.04,68.04,67.59,67.85,6300.0,66.071,66.071,65.634,65.8865,6300.0
2011-09-02 10:40:00,67.85,67.91,67.53,67.68,3200.0,65.8865,65.9447,65.5757,65.7214,3200.0
2011-09-02 10:50:00,67.74,67.91,67.66,67.82,3200.0,65.7797,65.9447,65.702,65.8574,3200.0
2011-09-02 11:00:00,67.83,67.86,67.67,67.84,10500.0,65.8671,65.8962,65.7117,65.8768,10500.0
2011-09-02 11:10:00,67.85,68.23,67.83,68.01,4700.0,65.8865,66.2555,65.8671,66.0419,4700.0
2011-09-02 11:20:00,68.21,68.24,67.94,68.13,3900.0,66.2361,66.2652,65.9739,66.1584,3900.0
2011-09-02 11:30:00,68.01,68.44,67.96,68.38,7200.0,66.0419,66.4594,65.9933,66.4011,7200.0
2011-09-02 11:40:00,68.38,68.56,68.31,68.54,8600.0,66.4011,66.5759,66.3332,66.5565,8600.0
2011-09-02 11:50:00,68.53,68.64,68.43,68.58,7600.0,66.5468,66.6536,66.4497,66.5954,7600.0
2011-09-02 12:00:00,68.53,68.69,68.5,68.55,6600.0,66.5468,66.7022,66.5177,66.5662,6600.0
2011-09-02 12:10:00,68.5,68.54,68.36,68.42,7500.0,66.5177,66.5565,66.3817,66.44,7500.0
2011-09-02 12:20:00,68.45,68.47,68.31,68.35,4400.0,66.4691,66.4885,66.3332,66.372,4400.0
2011-09-02 12:30:00,68.33,68.34,68.25,68.29,8000.0,66.3526,66.3623,66.2749,66.3138,8000.0
2011-09-02 12:40:00,68.27,68.36,68.25,68.32,3400.0,66.2943,66.3817,66.2749,66.3429,3400.0
2011-09-02 12:50:00,68.31,68.34,68.22,68.33,10900.0,66.3332,66.3623,66.2458,66.3526,10900.0
2011-09-02 13:00:00,68.27,68.4,68.25,68.35,15300.0,66.2943,66.4206,66.2749,66.372,15300.0
2011-09-02 13:10:00,68.37,68.37,68.25,68.31,11900.0,66.3914,66.3914,66.2749,66.3332,11900.0
2011-09-02 13:20:00,68.26,68.36,68.25,68.29,12600.0,66.2846,66.3817,66.2749,66.3138,12600.0
2011-09-02 13:30:00,68.26,68.3,68.04,68.07,10500.0,66.2846,66.3235,66.071,66.1001,10500.0
2011-09-02 13:40:00,68.06,68.06,67.87,67.97,8700.0,66.0904,66.0904,65.9059,66.003,8700.0
2011-09-02 13:50:00,67.96,68.1,67.9,68.07,11000.0,65.9933,66.1293,65.935,66.1001,11000.0
2011-09-02 14:00:00,68.0,68.15,67.95,68.09,10900.0,66.0321,66.1778,65.9836,66.1195,10900.0
2011-09-02 14:10:00,68.05,68.07,67.88,68.05,6800.0,66.0807,66.1001,65.9156,66.0807,6800.0
2011-09-02 14:20:00,68.06,68.19,68.05,68.11,7700.0,66.0904,66.2166,66.0807,66.139,7700.0
2011-09-02 14:30:00,68.1,68.1,67.85,67.91,12200.0,66.1293,66.1293,65.8865,65.9447,12200.0
2011-09-02 14:40:00,67.86,67.92,67.75,67.75,11900.0,65.8962,65.9545,65.7894,65.7894,11900.0
2011-09-02 14:50:00,67.79,67.79,67.32,67.34,18900.0,65.8282,65.8282,65.3718,65.3912,18900.0
2011-09-02 15:00:00,67.39,67.54,67.13,67.3,7100.0,65.4398,65.5855,65.1873,65.3524,7100.0
2011-09-02 15:10:00,67.32,67.7,67.3,67.63,12600.0,65.3718,65.7408,65.3524,65.6729,12600.0
2011-09-02 15:20:00,67.65,67.88,67.62,67.88,8500.0,65.6923,65.9156,65.6631,65.9156,8500.0
2011-09-02 15:30:00,67.88,67.99,67.74,67.99,12000.0,65.9156,66.0224,65.7797,66.0224,12000.0
2011-09-02 15:40:00,67.94,68.02,67.7,67.79,14700.0,65.9739,66.0516,65.7408,65.8282,14700.0
2011-09-02 15:50:00,67.75,68.03,67.58,67.8,25400.0,65.7894,66.0613,65.6243,65.8379,25400.0
2011-09-06 09:30:00,65.07,65.56,64.42,65.17,20000.0,63.1869,63.6628,62.5557,63.284,20000.0
2011-09-06 09:40:00,65.26,65.44,64.95,65.34,24300.0,63.3714,63.5462,63.0704,63.4491,24300.0
2011-09-06 09:50:00,65.17,65.4,64.95,65.01,7000.0,63.284,63.5074,63.0704,63.1287,7000.0
2011-09-06 10:00:00,65.01,65.3,64.54,64.56,11200.0,63.1287,63.4103,62.6723,62.6917,11200.0
2011-09-06 10:10:00,64.72,64.72,63.95,64.05,13200.0,62.8471,62.8471,62.0993,62.1965,13200.0
2011-09-06 10:20:00,64.11,64.15,63.89,63.89,5100.0,62.2547,62.2936,62.0411,62.0411,5100.0
2011-09-06 10:30:00,63.84,63.89,63.53,63.53,4800.0,61.9925,62.0411,61.6915,61.6915,4800.0
2011-09-06 10:40:00,63.63,63.81,63.48,63.65,4500.0,61.7886,61.9634,61.6429,61.808,4500.0
2011-09-06 10:50:00,63.65,64.23,63.65,64.18,4400.0,61.808,62.3712,61.808,62.3227,4400.0
2011-09-06 11:00:00,64.24,64.24,63.98,64.1,2700.0,62.381,62.381,62.1285,62.245,2700.0
2011-09-06 11:10:00,64.12,64.44,63.91,64.44,5900.0,62.2644,62.5752,62.0605,62.5752,5900.0
2011-09-06 11:20:00,64.52,64.84,64.52,64.62,2600.0,62.6529,62.9636,62.6529,62.75,2600.0
2011-09-06 11:30:00,64.82,65.08,64.71,64.78,7100.0,62.9442,63.1966,62.8374,62.9053,7100.0
2011-09-06 11:40:00,64.7,64.7,64.25,64.26,4400.0,62.8276,62.8276,62.3907,62.4004,4400.0
2011-09-06 11:50:00,64.3,64.75,64.3,64.55,6800.0,62.4392,62.8762,62.4392,62.682,6800.0
2011-09-06 12:00:00,64.61,64.94,64.51,64.72,3800.0,62.7402,63.0607,62.6431,62.8471,3800.0
2011-09-06 12:10:00,64.71,64.82,64.64,64.81,3800.0,62.8374,62.9442,62.7694,62.9345,3800.0
2011-09-06 12:20:00,64.95,65.0,64.83,64.83,2000.0,63.0704,63.119,62.9539,62.9539,2000.0
2011-09-06 12:30:00,64.8,64.81,64.61,64.65,2400.0,62.9247,62.9345,62.7402,62.7791,2400.0
2011-09-06 12:40:00,64.69,64.8,64.67,64.71,4000.0,62.8179,62.9247,62.7985,62.8374,4000.0
2011-09-06 12:50:00,64.77,64.77,64.51,64.74,3100.0,62.8956,62.8956,62.6431,62.8665,3100.0
2011-09-06 13:00:00,64.74,64.86,64.73,64.86,500.0,62.8665,62.983,62.8568,62.983,500.0
2011-09-06 13:10:00,64.77,65.1,64.77,65.1,12200.0,62.8956,63.2161,62.8956,63.2161,12200.0
2011-09-06 13:20:00,65.13,65.3,65.13,65.24,6000.0,63.2452,63.4103,63.2452,63.352,6000.0
2011-09-06 13:30:00,65.24,65.63,65.18,65.54,10000.0,63.352,63.7307,63.2938,63.6433,10000.0
2011-09-06 13:40:00,65.63,65.89,65.63,65.85,13200.0,63.7307,63.9832,63.7307,63.9444,13200.0
2011-09-06 13:50:00,65.85,66.0,65.76,65.81,12500.0,63.9444,64.09,63.857,63.9055,12500.0
2011-09-06 14:00:00,65.75,65.83,65.64,65.75,8100.0,63.8473,63.9249,63.7404,63.8473,8100.0
2011-09-06 14:10:00,65.75,65.9,65.75,65.8,22200.0,63.8473,63.9929,63.8473,63.8958,22200.0
2011-09-06 14:20:00,65.77,65.78,65.64,65.64,2600.0,63.8667,63.8764,63.7404,63.7404,2600.0
2011-09-06 14:30:00,65.73,65.73,65.54,65.54,4500.0,63.8278,63.8278,63.6433,63.6433,4500.0
2011-09-06 14:40:00,65.48,65.55,65.3,65.45,7200.0,63.5851,63.653,63.4103,63.5559,7200.0
2011-09-06 14:50:00,65.37,65.42,65.24,65.24,4000.0,63.4783,63.5268,63.352,63.352,4000.0
2011-09-06 15:00:00,65.19,65.19,64.99,65.08,5700.0,63.3035,63.3035,63.1093,63.1966,5700.0
2011-09-06 15:10:00,65.13,65.24,65.01,65.09,5400.0,63.2452,63.352,63.1287,63.2064,5400.0
2011-09-06 15:20:00,65.09,65.51,65.09,65.43,4200.0,63.2064,63.6142,63.2064,63.5365,4200.0
2011-09-06 15:30:00,65.32,65.69,65.21,65.61,10400.0,63.4297,63.789,63.3229,63.7113,10400.0
2011-09-06 15:40:00,65.67,65.8,65.6,65.73,20800.0,63.7696,63.8958,63.7016,63.8278,20800.0
2011-09-06 15:50:00,65.72,66.0,65.68,65.83,35700.0,63.8181,64.09,63.7793,63.9249,35700.0
2011-09-07 09:30:00,66.62,67.33,66.62,67.07,10900.0,64.6921,65.3815,64.6921,65.1291,10900.0
2011-09-07 09:40:00,67.07,67.13,66.99,67.0,7500.0,65.1291,65.1873,65.0514,65.0611,7500.0
2011-09-07 09:50:00,67.01,67.4,66.95,67.4,36700.0,65.0708,65.4495,65.0125,65.4495,36700.0
2011-09-07 10:00:00,67.42,67.53,67.23,67.28,4500.0,65.4689,65.5757,65.2844,65.333,4500.0
2011-09-07 10:10:00,67.36,67.53,67.16,67.3,5800.0,65.4107,65.5757,65.2165,65.3524,5800.0
2011-09-07 10:20:00,67.3,67.63,67.28,67.46,3900.0,65.3524,65.6729,65.333,65.5078,3900.0
2011-09-07 10:30:00,67.22,67.38,67.18,67.21,3800.0,65.2747,65.4301,65.2359,65.265,3800.0
2011-09-07 10:40:00,67.19,67.31,67.15,67.23,67500.0,65.2456,65.3621,65.2067,65.2844,67500.0
2011-09-07 10:50:00,67.26,67.34,67.16,67.34,11300.0,65.3136,65.3912,65.2165,65.3912,11300.0
2011-09-07 11:00:00,67.23,67.58,67.2,67.49,2500.0,65.2844,65.6243,65.2553,65.5369,2500.0
2011-09-07 11:10:00,67.5,67.5,67.39,67.43,1100.0,65.5466,65.5466,65.4398,65.4786,1100.0
2011-09-07 11:20:00,67.49,67.6,67.49,67.6,1200.0,65.5369,65.6437,65.5369,65.6437,1200.0
2011-09-07 11:30:00,67.5,67.55,67.38,67.4,4300.0,65.5466,65.5952,65.4301,65.4495,4300.0
2011-09-07 11:40:00,67.34,67.43,67.34,67.43,4000.0,65.3912,65.4786,65.3912,65.4786,4000.0
2011-09-07 11:50:00,67.38,67.45,67.36,67.36,4000.0,65.4301,65.4981,65.4107,65.4107,4000.0
2011-09-07 12:00:00,67.35,67.38,67.27,67.35,7400.0,65.401,65.4301,65.3233,65.401,7400.0
2011-09-07 12:10:00,67.4,67.4,67.38,67.39,10200.0,65.4495,65.4495,65.4301,65.4398,10200.0
2011-09-07 12:20:00,67.38,67.54,67.33,67.54,1900.0,65.4301,65.5855,65.3815,65.5855,1900.0
2011-09-07 12:30:00,67.63,67.84,67.62,67.82,3700.0,65.6729,65.8768,65.6631,65.8574,3700.0
2011-09-07 12:40:00,67.83,67.93,67.83,67.9,2400.0,65.8671,65.9642,65.8671,65.935,2400.0
2011-09-07 12:50:00,67.92,68.0,67.92,68.0,2700.0,65.9545,66.0321,65.9545,66.0321,2700.0
2011-09-07 13:00:00,68.09,68.24,68.09,68.24,1800.0,66.1195,66.2652,66.1195,66.2652,1800.0
2011-09-07 13:10:00,68.25,68.48,68.25,68.48,900.0,66.2749,66.4983,66.2749,66.4983,900.0
2011-09-07 13:20:00,68.52,68.62,68.49,68.51,2800.0,66.5371,66.6342,66.508,66.5274,2800.0
2011-09-07 13:30:00,68.5,68.56,68.48,68.54,4000.0,66.5177,66.5759,66.4983,66.5565,4000.0
2011-09-07 13:40:00,68.6,68.6,68.16,68.16,13800.0,66.6148,66.6148,66.1875,66.1875,13800.0
2011-09-07 13:50:00,68.15,68.66,68.12,68.66,17900.0,66.1778,66.673,66.1487,66.673,17900.0
2011-09-07 14:00:00,68.67,68.9,68.61,68.89,4400.0,66.6828,66.9061,66.6245,66.8964,4400.0
2011-09-07 14:10:00,68.85,69.02,68.8,69.0,5700.0,66.8575,67.0226,66.809,67.0032,5700.0
2011-09-07 14:20:00,69.05,69.17,68.97,69.13,7100.0,67.0518,67.1683,66.9741,67.1294,7100.0
2011-09-07 14:30:00,69.15,69.2,69.04,69.12,3600.0,67.1489,67.1974,67.042,67.1197,3600.0
2011-09-07 14:40:00,69.06,69.1,68.99,69.09,3300.0,67.0615,67.1003,66.9935,67.0906,3300.0
2011-09-07 14:50:00,69.09,69.22,69.06,69.13,5000.0,67.0906,67.2168,67.0615,67.1294,5000.0
2011-09-07 15:00:00,69.09,69.12,68.96,69.09,5600.0,67.0906,67.1197,66.9644,67.0906,5600.0
2011-09-07 15:10:00,69.09,69.12,68.97,69.04,8400.0,67.0906,67.1197,66.9741,67.042,8400.0
2011-09-07 15:20:00,69.07,69.11,68.94,69.06,8500.0,67.0712,67.11,66.9449,67.0615,8500.0
2011-09-07 15:30:00,69.06,69.09,68.81,68.95,15900.0,67.0615,67.0906,66.8187,66.9547,15900.0
2011-09-07 15:40:00,68.96,69.28,68.96,69.13,15200.0,66.9644,67.2751,66.9644,67.1294,15200.0
2011-09-07 15:50:00,69.12,69.21,68.99,69.17,26200.0,67.1197,67.2071,66.9935,67.1683,26200.0
2011-09-08 09:30:00,68.26,68.74,68.26,68.31,22600.0,66.2846,66.7507,66.2846,66.3332,22600.0
2011-09-08 09:40:00,68.36,68.96,68.28,68.96,9400.0,66.3817,66.9644,66.304,66.9644,9400.0
2011-09-08 09:50:00,68.94,69.23,68.87,69.23,5000.0,66.9449,67.2265,66.877,67.2265,5000.0
2011-09-08 10:00:00,69.14,69.35,68.85,69.3,6200.0,67.1392,67.3431,66.8575,67.2945,6200.0
2011-09-08 10:10:00,69.3,70.12,69.3,70.0,15900.0,67.2945,68.0908,67.2945,67.9743,15900.0
2011-09-08 10:20:00,70.09,70.16,69.8,69.84,7300.0,68.0617,68.1296,67.7801,67.8189,7300.0
2011-09-08 10:30:00,69.96,70.01,69.59,69.76,3300.0,67.9354,67.984,67.5761,67.7412,3300.0
2011-09-08 10:40:00,69.76,70.05,69.69,69.69,5900.0,67.7412,68.0228,67.6732,67.6732,5900.0
2011-09-08 10:50:00,69.71,70.09,69.71,70.0,11500.0,67.6927,68.0617,67.6927,67.9743,11500.0
2011-09-08 11:00:00,70.0,70.04,69.68,69.96,12800.0,67.9743,68.0131,67.6635,67.9354,12800.0
2011-09-08 11:10:00,69.94,70.05,69.77,70.0,10600.0,67.916,68.0228,67.7509,67.9743,10600.0
2011-09-08 11:20:00,70.0,70.02,69.69,69.84,16700.0,67.9743,67.9937,67.6732,67.8189,16700.0
2011-09-08 11:30:00,69.78,69.96,69.72,69.92,11900.0,67.7606,67.9354,67.7024,67.8966,11900.0
2011-09-08 11:40:00,69.92,69.93,69.66,69.75,7000.0,67.8966,67.9063,67.6441,67.7315,7000.0
2011-09-08 11:50:00,69.63,69.9,69.32,69.47,6600.0,67.615,67.8772,67.3139,67.4596,6600.0
2011-09-08 12:00:00,69.5,69.61,69.49,69.61,4300.0,67.4887,67.5956,67.479,67.5956,4300.0
2011-09-08 12:10:00,69.58,69.62,69.48,69.56,2700.0,67.5664,67.6053,67.4693,67.547,2700.0
2011-09-08 12:20:00,69.52,69.9,69.52,69.75,6100.0,67.5082,67.8772,67.5082,67.7315,6100.0
2011-09-08 12:30:00,69.71,69.83,69.47,69.83,3500.0,67.6927,67.8092,67.4596,67.8092,3500.0
2011-09-08 12:40:00,69.82,69.98,69.56,69.64,3800.0,67.7995,67.9548,67.547,67.6247,3800.0
2011-09-08 12:50:00,69.7,69.99,69.7,69.88,3600.0,67.6829,67.9646,67.6829,67.8577,3600.0
2011-09-08 13:00:00,69.88,69.98,69.77,69.98,5700.0,67.8577,67.9548,67.7509,67.9548,5700.0
2011-09-08 13:10:00,69.98,69.98,69.69,69.85,3500.0,67.9548,67.9548,67.6732,67.8286,3500.0
2011-09-08 13:20:00,69.86,69.87,69.61,69.64,2400.0,67.8383,67.848,67.5956,67.6247,2400.0
2011-09-08 13:30:00,69.9,69.9,69.36,69.61,7800.0,67.8772,67.8772,67.3528,67.5956,7800.0
2011-09-08 13:40:00,69.6,69.6,69.33,69.48,16800.0,67.5858,67.5858,67.3237,67.4693,16800.0
2011-09-08 13:50:00,69.49,69.8,69.4,69.68,4900.0,67.479,67.7801,67.3916,67.6635,4900.0
2011-09-08 14:00:00,69.69,69.79,69.63,69.74,6700.0,67.6732,67.7703,67.615,67.7218,6700.0
2011-09-08 14:10:00,69.74,69.89,69.73,69.79,6000.0,67.7218,67.8674,67.7121,67.7703,6000.0
2011-09-08 14:20:00,69.81,69.83,69.58,69.61,33700.0,67.7898,67.8092,67.5664,67.5956,33700.0
2011-09-08 14:30:00,69.69,69.76,69.54,69.65,10500.0,67.6732,67.7412,67.5276,67.6344,10500.0
2011-09-08 14:40:00,69.64,69.78,69.59,69.64,10300.0,67.6247,67.7606,67.5761,67.6247,10300.0
2011-09-08 14:50:00,69.63,69.75,69.61,69.74,10200.0,67.615,67.7315,67.5956,67.7218,10200.0
2011-09-08 15:00:00,69.71,69.72,69.47,69.47,30400.0,67.6927,67.7024,67.4596,67.4596,30400.0
2011-09-08 15:10:00,69.55,69.58,69.41,69.56,16000.0,67.5373,67.5664,67.4013,67.547,16000.0
2011-09-08 15:20:00,69.54,69.66,69.46,69.63,5400.0,67.5276,67.6441,67.4499,67.615,5400.0
2011-09-08 15:30:00,69.69,69.78,69.53,69.7,13700.0,67.6732,67.7606,67.5179,67.6829,13700.0
2011-09-08 15:40:00,69.67,69.81,69.47,69.52,17500.0,67.6538,67.7898,67.4596,67.5082,17500.0
2011-09-08 15:50:00,69.5,69.56,69.22,69.5,19100.0,67.4887,67.547,67.2168,67.4887,19100.0
2011-09-09 09:30:00,68.51,68.51,66.9,67.41,14400.0,66.5274,66.5274,64.964,65.4592,14400.0
2011-09-09 09:40:00,67.64,67.64,66.93,67.24,9300.0,65.6826,65.6826,64.9931,65.2941,9300.0
2011-09-09 09:50:00,67.2,67.61,66.69,67.61,21700.0,65.2553,65.6534,64.7601,65.6534,21700.0
2011-09-09 10:00:00,67.59,68.09,67.59,68.05,7300.0,65.634,66.1195,65.634,66.0807,7300.0
2011-09-09 10:10:00,67.95,68.09,67.34,67.5,18800.0,65.9836,66.1195,65.3912,65.5466,18800.0
2011-09-09 10:20:00,67.64,68.17,67.63,68.1,5500.0,65.6826,66.1972,65.6729,66.1293,5500.0
2011-09-09 10:30:00,68.0,68.02,67.76,67.97,6700.0,66.0321,66.0516,65.7991,66.003,6700.0
2011-09-09 10:40:00,68.16,68.16,67.71,67.78,9500.0,66.1875,66.1875,65.7505,65.8185,9500.0
2011-09-09 10:50:00,67.79,67.97,67.59,67.59,5000.0,65.8282,66.003,65.634,65.634,5000.0
2011-09-09 11:00:00,67.52,67.56,67.22,67.38,11100.0,65.566,65.6049,65.2747,65.4301,11100.0
2011-09-09 11:10:00,67.48,67.54,66.57,66.59,23500.0,65.5272,65.5855,64.6435,64.6629,23500.0
2011-09-09 11:20:00,66.61,66.84,66.29,66.84,11500.0,64.6824,64.9057,64.3716,64.9057,11500.0
2011-09-09 11:30:00,66.85,67.12,66.82,66.89,41900.0,64.9154,65.1776,64.8863,64.9543,41900.0
2011-09-09 11:40:00,67.02,67.02,66.29,66.47,26900.0,65.0805,65.0805,64.3716,64.5464,26900.0
2011-09-09 11:50:00,66.42,66.53,66.12,66.22,20500.0,64.4979,64.6047,64.2066,64.3037,20500.0
2011-09-09 12:00:00,66.19,66.19,65.97,66.0,15100.0,64.2745,64.2745,64.0609,64.09,15100.0
2011-09-09 12:10:00,65.99,66.11,65.87,66.03,9200.0,64.0803,64.1968,63.9638,64.1192,9200.0
2011-09-09 12:20:00,66.02,66.12,65.78,65.78,11400.0,64.1094,64.2066,63.8764,63.8764,11400.0
2011-09-09 12:30:00,65.83,66.07,65.75,65.99,15400.0,63.9249,64.158,63.8473,64.0803,15400.0
2011-09-09 12:40:00,66.0,66.25,65.97,66.19,3100.0,64.09,64.3328,64.0609,64.2745,3100.0
2011-09-09 12:50:00,66.19,66.69,66.06,66.56,8100.0,64.2745,64.7601,64.1483,64.6338,8100.0
2011-09-09 13:00:00,66.11,66.23,66.0,66.04,14200.0,64.1968,64.3134,64.09,64.1289,14200.0
2011-09-09 13:10:00,66.04,66.25,65.99,66.01,8600.0,64.1289,64.3328,64.0803,64.0997,8600.0
2011-09-09 13:20:00,65.97,66.06,65.82,65.95,7200.0,64.0609,64.1483,63.9152,64.0415,7200.0
2011-09-09 13:30:00,66.04,66.05,65.84,66.05,3600.0,64.1289,64.1386,63.9347,64.1386,3600.0
2011-09-09 13:40:00,66.0,66.06,65.5,65.5,2800.0,64.09,64.1483,63.6045,63.6045,2800.0
2011-09-09 13:50:00,65.5,65.61,65.45,65.6,5500.0,63.6045,63.7113,63.5559,63.7016,5500.0
2011-09-09 14:00:00,65.57,65.84,65.57,65.73,3000.0,63.6725,63.9347,63.6725,63.8278,3000.0
2011-09-09 14:10:00,65.73,65.73,65.56,65.6,4600.0,63.8278,63.8278,63.6628,63.7016,4600.0
2011-09-09 14:20:00,65.58,65.69,65.52,65.58,4800.0,63.6822,63.789,63.6239,63.6822,4800.0
2011-09-09 14:30:00,65.49,65.53,65.21,65.49,9100.0,63.5948,63.6336,63.3229,63.5948,9100.0
2011-09-09 14:40:00,65.55,65.75,65.42,65.42,6300.0,63.653,63.8473,63.5268,63.5268,6300.0
2011-09-09 14:50:00,65.42,65.42,65.0,65.09,5900.0,63.5268,63.5268,63.119,63.2064,5900.0
2011-09-09 15:00:00,65.08,65.35,65.06,65.16,7200.0,63.1966,63.4588,63.1772,63.2743,7200.0
2011-09-09 15:10:00,65.18,65.28,65.09,65.28,11200.0,63.2938,63.3909,63.2064,63.3909,11200.0
2011-09-09 15:20:00,65.27,65.29,65.01,65.04,14700.0,63.3811,63.4006,63.1287,63.1578,14700.0
2011-09-09 15:30:00,65.08,65.58,65.05,65.58,19600.0,63.1966,63.6822,63.1675,63.6822,19600.0
2011-09-09 15:40:00,65.54,65.66,65.35,65.59,25800.0,63.6433,63.7599,63.4588,63.6919,25800.0
2011-09-09 15:50:00,65.65,65.88,65.4,65.76,35300.0,63.7502,63.9735,63.5074,63.857,35300.0
2011-09-12 09:30:00,63.57,65.01,63.0,64.63,27200.0,61.7303,63.1287,61.1768,62.7597,27200.0
2011-09-12 09:40:00,64.58,64.7,64.35,64.5,17200.0,62.7111,62.8276,62.4878,62.6334,17200.0
2011-09-12 09:50:00,64.55,65.75,64.45,65.63,15900.0,62.682,63.8473,62.5849,63.7307,15900.0
2011-09-12 10:00:00,65.5,65.69,65.13,65.31,16400.0,63.6045,63.789,63.2452,63.42,16400.0
2011-09-12 10:10:00,65.34,65.35,64.67,64.96,22100.0,63.4491,63.4588,62.7985,63.0801,22100.0
2011-09-12 10:20:00,64.98,65.22,64.7,64.75,7200.0,63.0995,63.3326,62.8276,62.8762,7200.0
2011-09-12 10:30:00,64.69,64.97,64.67,64.97,8000.0,62.8179,63.0898,62.7985,63.0898,8000.0
2011-09-12 10:40:00,65.0,65.05,64.51,64.75,73500.0,63.119,63.1675,62.6431,62.8762,73500.0
2011-09-12 10:50:00,64.77,65.38,64.76,65.16,29300.0,62.8956,63.488,62.8859,63.2743,29300.0
2011-09-12 11:00:00,65.16,65.27,65.12,65.27,52700.0,63.2743,63.3811,63.2355,63.3811,52700.0
2011-09-12 11:10:00,65.2,65.74,65.17,65.61,10300.0,63.3132,63.8375,63.284,63.7113,10300.0
2011-09-12 11:20:00,65.7,65.95,65.67,65.95,22500.0,63.7987,64.0415,63.7696,64.0415,22500.0
2011-09-12 11:30:00,65.83,65.96,65.8,65.86,55200.0,63.9249,64.0512,63.8958,63.9541,55200.0
2011-09-12 11:40:00,65.83,65.85,65.0,65.07,30300.0,63.9249,63.9444,63.119,63.1869,30300.0
2011-09-12 11:50:00,65.0,65.09,64.86,64.9,7200.0,63.119,63.2064,62.983,63.0219,7200.0
2011-09-12 12:00:00,64.96,65.15,64.88,64.88,3300.0,63.0801,63.2646,63.0024,63.0024,3300.0
2011-09-12 12:10:00,65.14,65.22,64.88,65.0,13100.0,63.2549,63.3326,63.0024,63.119,13100.0
2011-09-12 12:20:00,64.85,65.48,64.69,65.48,11500.0,62.9733,63.5851,62.8179,63.5851,11500.0
2011-09-12 12:30:00,65.42,65.45,65.19,65.25,9000.0,63.5268,63.5559,63.3035,63.3617,9000.0
2011-09-12 12:40:00,65.23,65.27,65.06,65.15,9100.0,63.3423,63.3811,63.1772,63.2646,9100.0
2011-09-12 12:50:00,65.14,65.15,65.04,65.09,4300.0,63.2549,63.2646,63.1578,63.2064,4300.0
2011-09-12 13:00:00,65.1,65.2,65.0,65.01,7500.0,63.2161,63.3132,63.119,63.1287,7500.0
2011-09-12 13:10:00,64.99,65.1,64.94,65.01,5000.0,63.1093,63.2161,63.0607,63.1287,5000.0
2011-09-12 13:20:00,65.0,65.11,64.98,65.04,7400.0,63.119,63.2258,63.0995,63.1578,7400.0
2011-09-12 13:30:00,65.11,65.11,64.63,64.72,8900.0,63.2258,63.2258,62.7597,62.8471,8900.0
2011-09-12 13:40:00,64.77,65.0,64.76,65.0,13200.0,62.8956,63.119,62.8859,63.119,13200.0
2011-09-12 13:50:00,65.05,65.25,65.02,65.17,3500.0,63.1675,63.3617,63.1384,63.284,3500.0
2011-09-12 14:00:00,65.14,65.14,64.65,64.8,3700.0,63.2549,63.2549,62.7791,62.9247,3700.0
2011-09-12 14:10:00,64.82,64.88,64.6,64.72,3600.0,62.9442,63.0024,62.7305,62.8471,3600.0
2011-09-12 14:20:00,64.67,64.99,64.47,64.91,10000.0,62.7985,63.1093,62.6043,63.0316,10000.0
2011-09-12 14:30:00,64.93,65.32,64.93,64.99,9700.0,63.051,63.4297,63.051,63.1093,9700.0
2011-09-12 14:40:00,65.04,65.34,64.99,65.06,11200.0,63.1578,63.4491,63.1093,63.1772,11200.0
2011-09-12 14:50:00,65.06,65.06,64.84,64.84,4500.0,63.1772,63.1772,62.9636,62.9636,4500.0
2011-09-12 15:00:00,64.86,64.94,64.58,64.66,12800.0,62.983,63.0607,62.7111,62.7888,12800.0
2011-09-12 15:10:00,64.89,64.98,64.67,64.73,6300.0,63.0121,63.0995,62.7985,62.8568,6300.0
2011-09-12 15:20:00,64.71,65.1,64.68,65.08,10400.0,62.8374,63.2161,62.8082,63.1966,10400.0
2011-09-12 15:30:00,65.1,65.4,65.07,65.2,12400.0,63.2161,63.5074,63.1869,63.3132,12400.0
2011-09-12 15:40:00,65.2,65.81,65.2,65.59,12800.0,63.3132,63.9055,63.3132,63.6919,12800.0
2011-09-12 15:50:00,65.6,66.19,65.54,65.95,24600.0,63.7016,64.2745,63.6433,64.0415,24600.0
2011-09-13 09:30:00,66.08,66.96,66.08,66.11,11500.0,64.1677,65.0222,64.1677,64.1968,11500.0
2011-09-13 09:40:00,66.25,66.92,66.2,66.82,6500.0,64.3328,64.9834,64.2842,64.8863,6500.0
2011-09-13 09:50:00,66.82,67.38,66.8,67.12,3300.0,64.8863,65.4301,64.8669,65.1776,3300.0
2011-09-13 10:00:00,67.01,67.3,66.69,67.01,7700.0,65.0708,65.3524,64.7601,65.0708,7700.0
2011-09-13 10:10:00,67.03,67.03,66.78,66.78,3400.0,65.0902,65.0902,64.8475,64.8475,3400.0
2011-09-13 10:20:00,66.76,67.1,66.76,67.01,1800.0,64.828,65.1582,64.828,65.0708,1800.0
2011-09-13 10:30:00,67.23,67.34,66.9,66.95,4200.0,65.2844,65.3912,64.964,65.0125,4200.0
2011-09-13 10:40:00,67.02,67.29,67.02,67.09,600.0,65.0805,65.3427,65.0805,65.1485,600.0
2011-09-13 10:50:00,67.05,67.18,66.96,67.14,1900.0,65.1096,65.2359,65.0222,65.197,1900.0
2011-09-13 11:00:00,67.23,67.29,66.65,66.65,2800.0,65.2844,65.3427,64.7212,64.7212,2800.0
2011-09-13 11:10:00,66.73,66.75,66.47,66.47,4400.0,64.7989,64.8183,64.5464,64.5464,4400.0
2011-09-13 11:20:00,66.46,66.57,66.3,66.57,3000.0,64.5367,64.6435,64.3813,64.6435,3000.0
2011-09-13 11:30:00,66.66,66.68,66.53,66.53,900.0,64.7309,64.7503,64.6047,64.6047,900.0
2011-09-13 11:40:00,66.71,66.81,66.62,66.62,500.0,64.7795,64.8766,64.6921,64.6921,500.0
2011-09-13 11:50:00,66.52,66.74,66.49,66.66,2000.0,64.595,64.8086,64.5658,64.7309,2000.0
2011-09-13 12:00:00,66.54,66.58,66.33,66.58,800.0,64.6144,64.6532,64.4105,64.6532,800.0
2011-09-13 12:10:00,66.79,66.99,66.79,66.93,1300.0,64.8572,65.0514,64.8572,64.9931,1300.0
2011-09-13 12:20:00,66.91,66.91,66.55,66.69,900.0,64.9737,64.9737,64.6241,64.7601,900.0
2011-09-13 12:30:00,66.75,66.75,66.75,66.75,100.0,64.8183,64.8183,64.8183,64.8183,100.0
2011-09-13 12:40:00,66.8,66.81,66.64,66.64,700.0,64.8669,64.8766,64.7115,64.7115,700.0
2011-09-13 12:50:00,66.56,66.76,66.51,66.76,3400.0,64.6338,64.828,64.5853,64.828,3400.0
2011-09-13 13:00:00,66.83,67.01,66.83,66.94,1700.0,64.896,65.0708,64.896,65.0028,1700.0
2011-09-13 13:10:00,66.83,66.94,66.75,66.78,2200.0,64.896,65.0028,64.8183,64.8475,2200.0
2011-09-13 13:20:00,66.8,66.88,66.78,66.81,500.0,64.8669,64.9446,64.8475,64.8766,500.0
2011-09-13 13:30:00,66.76,66.78,66.7,66.77,4300.0,64.828,64.8475,64.7698,64.8377,4300.0
2011-09-13 13:40:00,66.82,66.86,66.74,66.74,4500.0,64.8863,64.9251,64.8086,64.8086,4500.0
2011-09-13 13:50:00,66.77,66.82,66.56,66.63,7900.0,64.8377,64.8863,64.6338,64.7018,7900.0
2011-09-13 14:00:00,66.62,66.95,66.58,66.95,4300.0,64.6921,65.0125,64.6532,65.0125,4300.0
2011-09-13 14:10:00,66.91,66.95,66.83,66.95,600.0,64.9737,65.0125,64.896,65.0125,600.0
2011-09-13 14:20:00,66.97,67.46,66.97,67.46,1900.0,65.032,65.5078,65.032,65.5078,1900.0
2011-09-13 14:30:00,67.4,67.46,67.16,67.16,2600.0,65.4495,65.5078,65.2165,65.2165,2600.0
2011-09-13 14:40:00,67.15,67.31,66.84,66.84,1300.0,65.2067,65.3621,64.9057,64.9057,1300.0
2011-09-13 14:50:00,66.85,67.11,66.83,67.1,3400.0,64.9154,65.1679,64.896,65.1582,3400.0
2011-09-13 15:00:00,67.08,67.18,66.94,67.07,4600.0,65.1388,65.2359,65.0028,65.1291,4600.0
2011-09-13 15:10:00,67.06,67.2,66.8,66.85,5000.0,65.1193,65.2553,64.8669,64.9154,5000.0
2011-09-13 15:20:00,66.78,67.24,66.69,67.24,5500.0,64.8475,65.2941,64.7601,65.2941,5500.0
2011-09-13 15:30:00,67.26,67.45,67.18,67.37,8100.0,65.3136,65.4981,65.2359,65.4204,8100.0
2011-09-13 15:40:00,67.36,67.74,67.35,67.54,12800.0,65.4107,65.7797,65.401,65.5855,12800.0
2011-09-13 15:50:00,67.6,67.68,67.26,67.4,18100.0,65.6437,65.7214,65.3136,65.4495,18100.0
2011-09-14 09:30:00,67.57,68.05,67.57,67.88,10400.0,65.6146,66.0807,65.6146,65.9156,10400.0
2011-09-14 09:40:00,67.88,68.84,67.87,68.39,14800.0,65.9156,66.8478,65.9059,66.4109,14800.0
2011-09-14 09:50:00,68.41,68.41,67.95,68.0,13500.0,66.4303,66.4303,65.9836,66.0321,13500.0
2011-09-14 10:00:00,68.0,68.4,67.95,68.4,4000.0,66.0321,66.4206,65.9836,66.4206,4000.0
2011-09-14 10:10:00,68.4,68.4,67.48,67.72,22400.0,66.4206,66.4206,65.5272,65.7602,22400.0
2011-09-14 10:20:00,67.72,67.95,67.4,67.75,9300.0,65.7602,65.9836,65.4495,65.7894,9300.0
2011-09-14 10:30:00,67.75,67.97,67.6,67.87,10900.0,65.7894,66.003,65.6437,65.9059,10900.0
2011-09-14 10:40:00,67.99,68.05,67.77,67.84,5400.0,66.0224,66.0807,65.8088,65.8768,5400.0
2011-09-14 10:50:00,67.8,67.91,67.68,67.85,6700.0,65.8379,65.9447,65.7214,65.8865,6700.0
2011-09-14 11:00:00,67.85,68.11,67.78,68.07,14400.0,65.8865,66.139,65.8185,66.1001,14400.0
2011-09-14 11:10:00,68.0,68.13,67.82,67.98,5500.0,66.0321,66.1584,65.8574,66.0127,5500.0
2011-09-14 11:20:00,68.05,68.25,67.95,68.2,7200.0,66.0807,66.2749,65.9836,66.2264,7200.0
2011-09-14 11:30:00,68.26,68.49,68.21,68.21,1800.0,66.2846,66.508,66.2361,66.2361,1800.0
2011-09-14 11:40:00,68.02,68.21,68.02,68.2,1200.0,66.0516,66.2361,66.0516,66.2264,1200.0
2011-09-14 11:50:00,68.24,68.34,68.12,68.28,1800.0,66.2652,66.3623,66.1487,66.304,1800.0
2011-09-14 12:00:00,68.32,68.43,68.3,68.43,2100.0,66.3429,66.4497,66.3235,66.4497,2100.0
2011-09-14 12:10:00,68.43,68.46,68.26,68.26,2700.0,66.4497,66.4788,66.2846,66.2846,2700.0
2011-09-14 12:20:00,68.19,68.39,68.19,68.39,1100.0,66.2166,66.4109,66.2166,66.4109,1100.0
2011-09-14 12:30:00,68.47,68.65,68.44,68.65,3400.0,66.4885,66.6633,66.4594,66.6633,3400.0
2011-09-14 12:40:00,68.68,68.9,68.68,68.81,9700.0,66.6925,66.9061,66.6925,66.8187,9700.0
2011-09-14 12:50:00,68.84,68.94,68.81,68.88,10300.0,66.8478,66.9449,66.8187,66.8867,10300.0
2011-09-14 13:00:00,68.83,68.94,68.81,68.82,3800.0,66.8381,66.9449,66.8187,66.8284,3800.0
2011-09-14 13:10:00,68.87,68.89,68.8,68.8,1700.0,66.877,66.8964,66.809,66.809,1700.0
2011-09-14 13:20:00,68.82,68.82,68.55,68.61,2200.0,66.8284,66.8284,66.5662,66.6245,2200.0
2011-09-14 13:30:00,68.67,68.97,68.67,68.97,3100.0,66.6828,66.9741,66.6828,66.9741,3100.0
2011-09-14 13:40:00,68.99,69.0,68.79,68.83,2100.0,66.9935,67.0032,66.7993,66.8381,2100.0
2011-09-14 13:50:00,68.85,68.92,68.52,68.6,4400.0,66.8575,66.9255,66.5371,66.6148,4400.0
2011-09-14 14:00:00,68.64,68.85,68.55,68.83,3800.0,66.6536,66.8575,66.5662,66.8381,3800.0
2011-09-14 14:10:00,68.79,68.93,68.69,68.91,3900.0,66.7993,66.9352,66.7022,66.9158,3900.0
2011-09-14 14:20:00,68.98,69.06,68.86,68.91,8000.0,66.9838,67.0615,66.8673,66.9158,8000.0
2011-09-14 14:30:00,68.91,69.1,68.91,69.1,2300.0,66.9158,67.1003,66.9158,67.1003,2300.0
2011-09-14 14:40:00,69.11,69.19,69.1,69.18,1900.0,67.11,67.1877,67.1003,67.178,1900.0
2011-09-14 14:50:00,69.22,69.36,69.22,69.3,2500.0,67.2168,67.3528,67.2168,67.2945,2500.0
2011-09-14 15:00:00,69.27,69.43,69.27,69.38,5300.0,67.2654,67.4208,67.2654,67.3722,5300.0
2011-09-14 15:10:00,69.43,69.48,69.3,69.31,7200.0,67.4208,67.4693,67.2945,67.3042,7200.0
2011-09-14 15:20:00,69.31,69.54,69.28,69.39,13800.0,67.3042,67.5276,67.2751,67.3819,13800.0
2011-09-14 15:30:00,69.42,69.49,69.32,69.32,10600.0,67.4111,67.479,67.3139,67.3139,10600.0
2011-09-14 15:40:00,69.28,69.28,68.35,68.39,16000.0,67.2751,67.2751,66.372,66.4109,16000.0
2011-09-14 15:50:00,68.5,68.82,68.5,68.7,22700.0,66.5177,66.8284,66.5177,66.7119,22700.0
2011-09-15 09:30:00,69.65,69.65,68.62,68.63,33700.0,67.6344,67.6344,66.6342,66.6439,33700.0
2011-09-15 09:40:00,68.64,68.65,67.74,68.0,28000.0,66.6536,66.6633,65.7797,66.0321,28000.0
2011-09-15 09:50:00,68.05,68.39,67.56,67.82,18200.0,66.0807,66.4109,65.6049,65.8574,18200.0
2011-09-15 10:00:00,67.81,68.65,67.81,68.35,27600.0,65.8476,66.6633,65.8476,66.372,27600.0
2011-09-15 10:10:00,68.27,68.29,67.92,68.04,5200.0,66.2943,66.3138,65.9545,66.071,5200.0
2011-09-15 10:20:00,67.93,68.03,67.89,68.02,6000.0,65.9642,66.0613,65.9253,66.0516,6000.0
2011-09-15 10:30:00,68.03,68.04,67.52,67.75,7700.0,66.0613,66.071,65.566,65.7894,7700.0
2011-09-15 10:40:00,67.76,68.3,67.76,68.3,7400.0,65.7991,66.3235,65.7991,66.3235,7400.0
2011-09-15 10:50:00,68.3,68.3,68.05,68.16,4700.0,66.3235,66.3235,66.0807,66.1875,4700.0
2011-09-15 11:00:00,68.16,68.23,67.95,68.17,9200.0,66.1875,66.2555,65.9836,66.1972,9200.0
2011-09-15 11:10:00,68.19,68.22,67.83,68.07,8400.0,66.2166,66.2458,65.8671,66.1001,8400.0
2011-09-15 11:20:00,68.07,68.18,67.86,68.04,5200.0,66.1001,66.2069,65.8962,66.071,5200.0
2011-09-15 11:30:00,68.14,68.23,68.04,68.23,6900.0,66.1681,66.2555,66.071,66.2555,6900.0
2011-09-15 11:40:00,68.26,68.27,67.97,67.97,10600.0,66.2846,66.2943,66.003,66.003,10600.0
2011-09-15 11:50:00,67.97,68.03,67.72,67.72,6800.0,66.003,66.0613,65.7602,65.7602,6800.0
2011-09-15 12:00:00,67.73,68.09,67.71,68.09,8100.0,65.77,66.1195,65.7505,66.1195,8100.0
2011-09-15 12:10:00,68.09,68.2,68.04,68.11,7100.0,66.1195,66.2264,66.071,66.139,7100.0
2011-09-15 12:20:00,68.07,68.08,67.73,68.03,5600.0,66.1001,66.1098,65.77,66.0613,5600.0
2011-09-15 12:30:00,68.05,68.34,68.05,68.23,4400.0,66.0807,66.3623,66.0807,66.2555,4400.0
2011-09-15 12:40:00,68.25,68.33,68.25,68.29,2600.0,66.2749,66.3526,66.2749,66.3138,2600.0
2011-09-15 12:50:00,68.31,68.42,68.25,68.42,2600.0,66.3332,66.44,66.2749,66.44,2600.0
2011-09-15 13:00:00,68.42,68.55,68.34,68.39,2100.0,66.44,66.5662,66.3623,66.4109,2100.0
2011-09-15 13:10:00,68.45,68.58,68.41,68.46,1200.0,66.4691,66.5954,66.4303,66.4788,1200.0
2011-09-15 13:20:00,68.38,68.44,68.21,68.21,3400.0,66.4011,66.4594,66.2361,66.2361,3400.0
2011-09-15 13:30:00,68.18,68.27,68.14,68.21,2000.0,66.2069,66.2943,66.1681,66.2361,2000.0
2011-09-15 13:40:00,68.19,68.45,68.19,68.36,3000.0,66.2166,66.4691,66.2166,66.3817,3000.0
2011-09-15 13:50:00,68.32,68.49,68.28,68.45,1900.0,66.3429,66.508,66.304,66.4691,1900.0
2011-09-15 14:00:00,68.62,68.7,68.61,68.62,6400.0,66.6342,66.7119,66.6245,66.6342,6400.0
2011-09-15 14:10:00,68.6,68.75,68.56,68.75,11300.0,66.6148,66.7604,66.5759,66.7604,11300.0
2011-09-15 14:20:00,68.7,68.7,68.49,68.51,32400.0,66.7119,66.7119,66.508,66.5274,32400.0
2011-09-15 14:30:00,68.51,68.58,68.43,68.53,38800.0,66.5274,66.5954,66.4497,66.5468,38800.0
2011-09-15 14:40:00,68.58,68.64,68.47,68.58,18500.0,66.5954,66.6536,66.4885,66.5954,18500.0
2011-09-15 14:50:00,68.58,68.76,68.5,68.6,14900.0,66.5954,66.7702,66.5177,66.6148,14900.0
2011-09-15 15:00:00,68.62,68.63,68.55,68.57,7500.0,66.6342,66.6439,66.5662,66.5856,7500.0
2011-09-15 15:10:00,68.5,68.56,68.28,68.32,16900.0,66.5177,66.5759,66.304,66.3429,16900.0
2011-09-15 15:20:00,68.3,68.6,68.28,68.52,13600.0,66.3235,66.6148,66.304,66.5371,13600.0
2011-09-15 15:30:00,68.55,68.98,68.55,68.98,10100.0,66.5662,66.9838,66.5662,66.9838,10100.0
2011-09-15 15:40:00,68.95,69.14,68.86,69.14,14000.0,66.9547,67.1392,66.8673,67.1392,14000.0
2011-09-15 15:50:00,69.15,69.15,68.83,69.02,13400.0,67.1489,67.1489,66.8381,67.0226,13400.0
2011-09-16 09:30:00,68.5,68.95,68.26,68.65,11200.0,66.5177,66.9547,66.2846,66.6633,11200.0
2011-09-16 09:40:00,68.64,68.92,68.56,68.9,3800.0,66.6536,66.9255,66.5759,66.9061,3800.0
2011-09-16 09:50:00,68.93,68.93,68.29,68.47,11600.0,66.9352,66.9352,66.3138,66.4885,11600.0
2011-09-16 10:00:00,68.5,68.72,68.35,68.55,7500.0,66.5177,66.7313,66.372,66.5662,7500.0
2011-09-16 10:10:00,68.46,68.61,68.39,68.55,4900.0,66.4788,66.6245,66.4109,66.5662,4900.0
2011-09-16 10:20:00,68.53,68.66,68.35,68.46,4500.0,66.5468,66.673,66.372,66.4788,4500.0
2011-09-16 10:30:00,68.45,68.54,68.32,68.36,6800.0,66.4691,66.5565,66.3429,66.3817,6800.0
2011-09-16 10:40:00,68.5,68.54,68.35,68.45,5400.0,66.5177,66.5565,66.372,66.4691,5400.0
2011-09-16 10:50:00,68.42,68.48,68.11,68.14,21300.0,66.44,66.4983,66.139,66.1681,21300.0
2011-09-16 11:00:00,68.17,68.3,68.16,68.28,4100.0,66.1972,66.3235,66.1875,66.304,4100.0
2011-09-16 11:10:00,68.16,68.26,68.08,68.12,4100.0,66.1875,66.2846,66.1098,66.1487,4100.0
2011-09-16 11:20:00,68.1,68.29,68.04,68.19,19700.0,66.1293,66.3138,66.071,66.2166,19700.0
2011-09-16 11:30:00,68.15,68.2,68.02,68.11,6400.0,66.1778,66.2264,66.0516,66.139,6400.0
2011-09-16 11:40:00,68.08,68.2,68.06,68.13,5900.0,66.1098,66.2264,66.0904,66.1584,5900.0
2011-09-16 11:50:00,68.13,68.19,68.02,68.07,8200.0,66.1584,66.2166,66.0516,66.1001,8200.0
2011-09-16 12:00:00,68.14,68.16,68.02,68.12,3600.0,66.1681,66.1875,66.0516,66.1487,3600.0
2011-09-16 12:10:00,68.13,68.2,68.02,68.02,4400.0,66.1584,66.2264,66.0516,66.0516,4400.0
2011-09-16 12:20:00,68.09,68.22,68.02,68.08,5600.0,66.1195,66.2458,66.0516,66.1098,5600.0
2011-09-16 12:30:00,68.13,68.31,68.12,68.25,2400.0,66.1584,66.3332,66.1487,66.2749,2400.0
2011-09-16 12:40:00,68.33,68.42,68.25,68.25,2000.0,66.3526,66.44,66.2749,66.2749,2000.0
2011-09-16 12:50:00,68.26,68.33,68.19,68.22,2500.0,66.2846,66.3526,66.2166,66.2458,2500.0
2011-09-16 13:00:00,68.23,68.28,68.15,68.24,6200.0,66.2555,66.304,66.1778,66.2652,6200.0
2011-09-16 13:10:00,68.07,68.22,68.02,68.22,5000.0,66.1001,66.2458,66.0516,66.2458,5000.0
2011-09-16 13:20:00,68.28,68.38,68.21,68.38,7900.0,66.304,66.4011,66.2361,66.4011,7900.0
2011-09-16 13:30:00,68.32,68.36,68.09,68.18,14300.0,66.3429,66.3817,66.1195,66.2069,14300.0
2011-09-16 13:40:00,68.18,68.25,68.17,68.25,3600.0,66.2069,66.2749,66.1972,66.2749,3600.0
2011-09-16 13:50:00,68.26,68.28,68.2,68.23,2800.0,66.2846,66.304,66.2264,66.2555,2800.0
2011-09-16 14:00:00,68.23,68.27,68.17,68.18,6000.0,66.2555,66.2943,66.1972,66.2069,6000.0
2011-09-16 14:10:00,68.19,68.23,68.1,68.16,7500.0,66.2166,66.2555,66.1293,66.1875,7500.0
2011-09-16 14:20:00,68.24,68.26,68.08,68.12,27700.0,66.2652,66.2846,66.1098,66.1487,27700.0
2011-09-16 14:30:00,68.15,68.21,68.02,68.09,13600.0,66.1778,66.2361,66.0516,66.1195,13600.0
2011-09-16 14:40:00,68.1,68.1,67.97,68.04,17900.0,66.1293,66.1293,66.003,66.071,17900.0
2011-09-16 14:50:00,68.04,68.11,68.01,68.09,5700.0,66.071,66.139,66.0419,66.1195,5700.0
2011-09-16 15:00:00,68.09,68.14,68.04,68.09,6300.0,66.1195,66.1681,66.071,66.1195,6300.0
2011-09-16 15:10:00,68.12,68.21,68.12,68.17,2300.0,66.1487,66.2361,66.1487,66.1972,2300.0
2011-09-16 15:20:00,68.19,68.23,68.05,68.12,31000.0,66.2166,66.2555,66.0807,66.1487,31000.0
2011-09-16 15:30:00,68.1,68.24,68.01,68.08,52700.0,66.1293,66.2652,66.0419,66.1098,52700.0
2011-09-16 15:40:00,68.07,68.26,68.0,68.17,14000.0,66.1001,66.2846,66.0321,66.1972,14000.0
2011-09-16 15:50:00,68.17,68.41,68.14,68.34,16000.0,66.1972,66.4303,66.1681,66.3623,16000.0
2011-09-19 09:30:00,67.64,67.64,66.6,66.77,9900.0,65.6826,65.6826,64.6727,64.8377,9900.0
2011-09-19 09:40:00,66.65,66.75,66.4,66.74,3500.0,64.7212,64.8183,64.4784,64.8086,3500.0
2011-09-19 09:50:00,66.62,66.63,66.36,66.54,6200.0,64.6921,64.7018,64.4396,64.6144,6200.0
2011-09-19 10:00:00,66.58,67.03,66.58,67.03,4300.0,64.6532,65.0902,64.6532,65.0902,4300.0
2011-09-19 10:10:00,67.06,67.11,66.79,67.05,8000.0,65.1193,65.1679,64.8572,65.1096,8000.0
2011-09-19 10:20:00,67.03,67.05,66.68,66.81,25900.0,65.0902,65.1096,64.7503,64.8766,25900.0
2011-09-19 10:30:00,66.85,67.09,66.73,66.97,35200.0,64.9154,65.1485,64.7989,65.032,35200.0
2011-09-19 10:40:00,67.06,67.06,66.75,66.99,2300.0,65.1193,65.1193,64.8183,65.0514,2300.0
2011-09-19 10:50:00,66.99,67.17,66.99,67.17,1800.0,65.0514,65.2262,65.0514,65.2262,1800.0
2011-09-19 11:00:00,67.17,67.49,67.11,67.39,11000.0,65.2262,65.5369,65.1679,65.4398,11000.0
2011-09-19 11:10:00,67.42,67.78,67.3,67.78,9500.0,65.4689,65.8185,65.3524,65.8185,9500.0
2011-09-19 11:20:00,67.74,68.05,67.74,67.85,3600.0,65.7797,66.0807,65.7797,65.8865,3600.0
2011-09-19 11:30:00,67.82,68.07,67.74,68.07,2200.0,65.8574,66.1001,65.7797,66.1001,2200.0
2011-09-19 11:40:00,68.11,68.51,68.11,68.51,5200.0,66.139,66.5274,66.139,66.5274,5200.0
2011-09-19 11:50:00,68.5,68.5,68.12,68.17,3100.0,66.5177,66.5177,66.1487,66.1972,3100.0
2011-09-19 12:00:00,68.16,68.32,67.99,68.26,4900.0,66.1875,66.3429,66.0224,66.2846,4900.0
2011-09-19 12:10:00,68.24,68.24,67.9,67.9,1700.0,66.2652,66.2652,65.935,65.935,1700.0
2011-09-19 12:20:00,67.9,67.9,67.75,67.85,3800.0,65.935,65.935,65.7894,65.8865,3800.0
2011-09-19 12:30:00,67.82,67.98,67.62,67.72,3300.0,65.8574,66.0127,65.6631,65.7602,3300.0
2011-09-19 12:40:00,67.7,67.9,67.7,67.77,2100.0,65.7408,65.935,65.7408,65.8088,2100.0
2011-09-19 12:50:00,67.65,67.88,67.2,67.49,48000.0,65.6923,65.9156,65.2553,65.5369,48000.0
2011-09-19 13:00:00,67.46,67.77,67.39,67.77,4700.0,65.5078,65.8088,65.4398,65.8088,4700.0
2011-09-19 13:10:00,67.81,67.88,67.61,67.61,6500.0,65.8476,65.9156,65.6534,65.6534,6500.0
2011-09-19 13:20:00,67.57,67.81,67.53,67.81,3200.0,65.6146,65.8476,65.5757,65.8476,3200.0
2011-09-19 13:30:00,67.89,68.05,67.82,68.03,3400.0,65.9253,66.0807,65.8574,66.0613,3400.0
2011-09-19 13:40:00,68.01,68.12,68.01,68.1,1800.0,66.0419,66.1487,66.0419,66.1293,1800.0
2011-09-19 13:50:00,68.12,68.12,67.95,67.96,3700.0,66.1487,66.1487,65.9836,65.9933,3700.0
2011-09-19 14:00:00,68.0,68.05,67.78,67.99,2700.0,66.0321,66.0807,65.8185,66.0224,2700.0
2011-09-19 14:10:00,67.95,68.15,67.94,68.15,2700.0,65.9836,66.1778,65.9739,66.1778,2700.0
2011-09-19 14:20:00,68.19,68.21,67.98,67.99,4700.0,66.2166,66.2361,66.0127,66.0224,4700.0
2011-09-19 14:30:00,68.07,68.26,68.06,68.26,3100.0,66.1001,66.2846,66.0904,66.2846,3100.0
2011-09-19 14:40:00,68.31,68.48,68.27,68.44,8500.0,66.3332,66.4983,66.2943,66.4594,8500.0
2011-09-19 14:50:00,68.48,68.57,68.18,68.26,4000.0,66.4983,66.5856,66.2069,66.2846,4000.0
2011-09-19 15:00:00,68.26,68.28,68.06,68.21,8300.0,66.2846,66.304,66.0904,66.2361,8300.0
2011-09-19 15:10:00,68.21,68.92,68.19,68.81,11500.0,66.2361,66.9255,66.2166,66.8187,11500.0
2011-09-19 15:20:00,68.75,69.2,68.74,69.05,14600.0,66.7604,67.1974,66.7507,67.0518,14600.0
2011-09-19 15:30:00,69.09,69.22,69.06,69.16,20600.0,67.0906,67.2168,67.0615,67.1586,20600.0
2011-09-19 15:40:00,69.06,69.1,68.71,68.77,13900.0,67.0615,67.1003,66.7216,66.7799,13900.0
2011-09-19 15:50:00,68.77,68.88,68.49,68.65,15100.0,66.7799,66.8867,66.508,66.6633,15100.0
2011-09-20 09:30:00,69.39,69.41,68.41,68.48,9300.0,67.3819,67.4013,66.4303,66.4983,9300.0
2011-09-20 09:40:00,68.32,68.42,67.9,67.9,6700.0,66.3429,66.44,65.935,65.935,6700.0
2011-09-20 09:50:00,67.98,68.1,67.7,67.93,8500.0,66.0127,66.1293,65.7408,65.9642,8500.0
2011-09-20 10:00:00,67.93,68.49,67.86,68.26,6100.0,65.9642,66.508,65.8962,66.2846,6100.0
2011-09-20 10:10:00,68.28,68.78,68.1,68.78,2700.0,66.304,66.7896,66.1293,66.7896,2700.0
2011-09-20 10:20:00,68.9,69.31,68.71,69.19,7600.0,66.9061,67.3042,66.7216,67.1877,7600.0
2011-09-20 10:30:00,69.2,69.75,69.11,69.75,5000.0,67.1974,67.7315,67.11,67.7315,5000.0
2011-09-20 10:40:00,69.71,69.99,69.6,69.76,7200.0,67.6927,67.9646,67.5858,67.7412,7200.0
2011-09-20 10:50:00,69.76,69.94,69.57,69.78,7000.0,67.7412,67.916,67.5567,67.7606,7000.0
2011-09-20 11:00:00,69.81,70.0,69.8,69.8,21800.0,67.7898,67.9743,67.7801,67.7801,21800.0
2011-09-20 11:10:00,69.83,69.97,69.78,69.97,6400.0,67.8092,67.9451,67.7606,67.9451,6400.0
2011-09-20 11:20:00,69.98,69.98,69.86,69.97,8800.0,67.9548,67.9548,67.8383,67.9451,8800.0
2011-09-20 11:30:00,69.98,69.98,69.82,69.93,10100.0,67.9548,67.9548,67.7995,67.9063,10100.0
2011-09-20 11:40:00,69.95,69.98,69.91,69.98,6300.0,67.9257,67.9548,67.8869,67.9548,6300.0
2011-09-20 11:50:00,69.97,70.88,69.96,70.52,110500.0,67.9451,68.8288,67.9354,68.4792,110500.0
2011-09-20 12:00:00,70.52,70.53,69.99,70.11,18600.0,68.4792,68.4889,67.9646,68.0811,18600.0
2011-09-20 12:10:00,70.0,70.16,69.77,69.88,10700.0,67.9743,68.1296,67.7509,67.8577,10700.0
2011-09-20 12:20:00,69.82,69.99,69.72,69.94,10300.0,67.7995,67.9646,67.7024,67.916,10300.0
2011-09-20 12:30:00,69.91,69.95,69.69,69.83,12400.0,67.8869,67.9257,67.6732,67.8092,12400.0
2011-09-20 12:40:00,69.84,69.84,69.32,69.46,9500.0,67.8189,67.8189,67.3139,67.4499,9500.0
2011-09-20 12:50:00,69.46,69.83,69.46,69.64,5200.0,67.4499,67.8092,67.4499,67.6247,5200.0
2011-09-20 13:00:00,69.63,69.93,69.63,69.79,5200.0,67.615,67.9063,67.615,67.7703,5200.0
2011-09-20 13:10:00,69.81,69.86,69.5,69.77,5300.0,67.7898,67.8383,67.4887,67.7509,5300.0
2011-09-20 13:20:00,69.7,69.81,69.65,69.71,4000.0,67.6829,67.7898,67.6344,67.6927,4000.0
2011-09-20 13:30:00,69.77,69.77,69.52,69.53,6500.0,67.7509,67.7509,67.5082,67.5179,6500.0
2011-09-20 13:40:00,69.53,69.66,69.39,69.47,12800.0,67.5179,67.6441,67.3819,67.4596,12800.0
2011-09-20 13:50:00,69.46,69.48,69.35,69.44,6900.0,67.4499,67.4693,67.3431,67.4305,6900.0
2011-09-20 14:00:00,69.47,69.53,69.24,69.47,6800.0,67.4596,67.5179,67.2363,67.4596,6800.0
2011-09-20 14:10:00,69.44,69.73,69.44,69.51,34000.0,67.4305,67.7121,67.4305,67.4984,34000.0
2011-09-20 14:20:00,69.47,69.63,69.34,69.63,4400.0,67.4596,67.615,67.3334,67.615,4400.0
2011-09-20 14:30:00,69.63,69.69,69.48,69.66,10300.0,67.615,67.6732,67.4693,67.6441,10300.0
2011-09-20 14:40:00,69.6,69.7,69.45,69.65,42800.0,67.5858,67.6829,67.4402,67.6344,42800.0
2011-09-20 14:50:00,69.7,69.85,69.61,69.79,10400.0,67.6829,67.8286,67.5956,67.7703,10400.0
2011-09-20 15:00:00,69.7,69.82,69.49,69.6,27800.0,67.6829,67.7995,67.479,67.5858,27800.0
2011-09-20 15:10:00,69.54,69.67,69.48,69.55,31300.0,67.5276,67.6538,67.4693,67.5373,31300.0
2011-09-20 15:20:00,69.47,69.54,68.29,68.54,28900.0,67.4596,67.5276,66.3138,66.5565,28900.0
2011-09-20 15:30:00,68.53,68.89,68.5,68.8,16900.0,66.5468,66.8964,66.5177,66.809,16900.0
2011-09-20 15:40:00,68.74,68.74,68.24,68.24,31900.0,66.7507,66.7507,66.2652,66.2652,31900.0
2011-09-20 15:50:00,68.24,68.37,67.93,68.25,38800.0,66.2652,66.3914,65.9642,66.2749,38800.0
2011-09-21 09:30:00,68.26,68.54,67.65,68.2,11500.0,66.2846,66.5565,65.6923,66.2264,11500.0
2011-09-21 09:40:00,68.2,68.2,67.55,67.55,3900.0,66.2264,66.2264,65.5952,65.5952,3900.0
2011-09-21 09:50:00,67.56,68.37,67.33,68.16,8300.0,65.6049,66.3914,65.3815,66.1875,8300.0
2011-09-21 10:00:00,68.26,68.26,67.18,67.32,12200.0,66.2846,66.2846,65.2359,65.3718,12200.0
2011-09-21 10:10:00,67.37,67.46,67.3,67.33,5200.0,65.4204,65.5078,65.3524,65.3815,5200.0
2011-09-21 10:20:00,67.48,67.48,66.95,67.06,7100.0,65.5272,65.5272,65.0125,65.1193,7100.0
2011-09-21 10:30:00,67.0,67.11,66.52,66.52,9300.0,65.0611,65.1679,64.595,64.595,9300.0
2011-09-21 10:40:00,66.48,66.48,66.15,66.34,11200.0,64.5561,64.5561,64.2357,64.4202,11200.0
2011-09-21 10:50:00,66.25,66.25,65.56,65.69,12900.0,64.3328,64.3328,63.6628,63.789,12900.0
2011-09-21 11:00:00,65.78,65.85,65.55,65.6,14100.0,63.8764,63.9444,63.653,63.7016,14100.0
2011-09-21 11:10:00,65.6,66.12,65.6,65.8,10200.0,63.7016,64.2066,63.7016,63.8958,10200.0
2011-09-21 11:20:00,65.81,65.98,65.57,65.95,4600.0,63.9055,64.0706,63.6725,64.0415,4600.0
2011-09-21 11:30:00,66.01,66.15,65.68,66.15,10200.0,64.0997,64.2357,63.7793,64.2357,10200.0
2011-09-21 11:40:00,66.22,66.33,66.0,66.09,6500.0,64.3037,64.4105,64.09,64.1774,6500.0
2011-09-21 11:50:00,66.0,66.05,65.65,65.65,4000.0,64.09,64.1386,63.7502,63.7502,4000.0
2011-09-21 12:00:00,65.68,65.92,65.25,65.26,12400.0,63.7793,64.0123,63.3617,63.3714,12400.0
2011-09-21 12:10:00,65.26,65.64,65.15,65.25,7600.0,63.3714,63.7404,63.2646,63.3617,7600.0
2011-09-21 12:20:00,65.45,65.57,64.87,64.87,9500.0,63.5559,63.6725,62.9927,62.9927,9500.0
2011-09-21 12:30:00,64.92,65.7,64.92,65.52,10000.0,63.0413,63.7987,63.0413,63.6239,10000.0
2011-09-21 12:40:00,65.48,65.58,65.17,65.27,4200.0,63.5851,63.6822,63.284,63.3811,4200.0
2011-09-21 12:50:00,65.16,65.34,64.91,65.34,3000.0,63.2743,63.4491,63.0316,63.4491,3000.0
2011-09-21 13:00:00,65.43,65.74,65.24,65.72,9900.0,63.5365,63.8375,63.352,63.8181,9900.0
2011-09-21 13:10:00,65.74,66.06,65.59,65.86,7400.0,63.8375,64.1483,63.6919,63.9541,7400.0
2011-09-21 13:20:00,65.76,66.04,65.76,66.0,2700.0,63.857,64.1289,63.857,64.09,2700.0
2011-09-21 13:30:00,65.94,66.0,65.72,65.83,1500.0,64.0318,64.09,63.8181,63.9249,1500.0
2011-09-21 13:40:00,65.9,66.1,65.78,66.07,4900.0,63.9929,64.1871,63.8764,64.158,4900.0
2011-09-21 13:50:00,66.01,66.22,65.92,66.12,8900.0,64.0997,64.3037,64.0123,64.2066,8900.0
2011-09-21 14:00:00,66.11,66.26,65.91,66.09,10800.0,64.1968,64.3425,64.0026,64.1774,10800.0
2011-09-21 14:10:00,66.07,66.53,66.0,66.31,11200.0,64.158,64.6047,64.09,64.3911,11200.0
2011-09-21 14:20:00,66.26,66.49,65.74,66.12,11300.0,64.3425,64.5658,63.8375,64.2066,11300.0
2011-09-21 14:30:00,66.29,66.32,64.95,65.03,18900.0,64.3716,64.4008,63.0704,63.1481,18900.0
2011-09-21 14:40:00,65.06,65.74,64.85,65.72,10900.0,63.1772,63.8375,62.9733,63.8181,10900.0
2011-09-21 14:50:00,65.84,66.07,65.73,65.89,10500.0,63.9347,64.158,63.8278,63.9832,10500.0
2011-09-21 15:00:00,65.89,66.3,65.81,65.92,6600.0,63.9832,64.3813,63.9055,64.0123,6600.0
2011-09-21 15:10:00,65.98,66.2,65.75,65.75,6600.0,64.0706,64.2842,63.8473,63.8473,6600.0
2011-09-21 15:20:00,65.87,65.96,65.29,65.32,4900.0,63.9638,64.0512,63.4006,63.4297,4900.0
2011-09-21 15:30:00,65.29,65.29,64.7,64.79,11400.0,63.4006,63.4006,62.8276,62.915,11400.0
2011-09-21 15:40:00,64.8,64.8,64.1,64.3,22900.0,62.9247,62.9247,62.245,62.4392,22900.0
2011-09-21 15:50:00,64.34,64.35,63.82,64.15,21100.0,62.4781,62.4878,61.9731,62.2936,21100.0
2011-09-22 09:30:00,61.12,61.85,58.92,59.08,53900.0,59.3512,60.0601,57.2149,57.3703,53900.0
2011-09-22 09:40:00,59.08,59.25,58.01,58.07,39100.0,57.3703,57.5354,56.3312,56.3895,39100.0
2011-09-22 09:50:00,58.22,58.85,58.16,58.66,17400.0,56.5352,57.1469,56.4769,56.9624,17400.0
2011-09-22 10:00:00,58.8,60.39,58.7,60.12,48500.0,57.0984,58.6424,57.0013,58.3802,48500.0
2011-09-22 10:10:00,60.3,60.82,60.0,60.82,18700.0,58.555,59.0599,58.2637,59.0599,18700.0
2011-09-22 10:20:00,60.82,61.87,60.82,61.43,71100.0,59.0599,60.0795,59.0599,59.6523,71100.0
2011-09-22 10:30:00,61.43,62.23,61.4,61.57,14500.0,59.6523,60.4291,59.6231,59.7882,14500.0
2011-09-22 10:40:00,61.57,62.04,61.46,61.9,9500.0,59.7882,60.2446,59.6814,60.1087,9500.0
2011-09-22 10:50:00,61.75,61.89,61.29,61.29,7900.0,59.963,60.099,59.5163,59.5163,7900.0
2011-09-22 11:00:00,61.29,61.56,61.29,61.52,10700.0,59.5163,59.7785,59.5163,59.7397,10700.0
2011-09-22 11:10:00,61.41,61.75,61.11,61.75,16000.0,59.6329,59.963,59.3415,59.963,16000.0
2011-09-22 11:20:00,61.58,61.63,61.15,61.15,8200.0,59.7979,59.8465,59.3804,59.3804,8200.0
2011-09-22 11:30:00,61.33,61.57,61.33,61.57,6400.0,59.5552,59.7882,59.5552,59.7882,6400.0
2011-09-22 11:40:00,61.44,61.61,61.28,61.51,7300.0,59.662,59.8271,59.5066,59.73,7300.0
2011-09-22 11:50:00,61.51,61.52,60.89,60.89,15500.0,59.73,59.7397,59.1279,59.1279,15500.0
2011-09-22 12:00:00,60.81,61.12,60.39,60.4,11500.0,59.0502,59.3512,58.6424,58.6521,11500.0
2011-09-22 12:10:00,60.47,60.64,60.05,60.08,9100.0,58.7201,58.8851,58.3122,58.3413,9100.0
2011-09-22 12:20:00,60.08,60.93,59.97,60.86,13400.0,58.3413,59.1667,58.2345,59.0988,13400.0
2011-09-22 12:30:00,60.76,60.85,60.56,60.73,10500.0,59.0017,59.0891,58.8075,58.9725,10500.0
2011-09-22 12:40:00,60.81,60.92,60.8,60.92,5800.0,59.0502,59.157,59.0405,59.157,5800.0
2011-09-22 12:50:00,61.01,61.1,60.9,60.96,4800.0,59.2444,59.3318,59.1376,59.1959,4800.0
2011-09-22 13:00:00,61.01,61.04,60.48,60.48,5900.0,59.2444,59.2736,58.7298,58.7298,5900.0
2011-09-22 13:10:00,60.48,60.59,60.37,60.37,25100.0,58.7298,58.8366,58.6229,58.6229,25100.0
2011-09-22 13:20:00,60.35,60.42,59.59,60.01,98700.0,58.6035,58.6715,57.8655,58.2734,98700.0
2011-09-22 13:30:00,60.0,60.06,59.85,60.0,44500.0,58.2637,58.3219,58.118,58.2637,44500.0
2011-09-22 13:40:00,60.0,60.29,59.86,60.05,18900.0,58.2637,58.5453,58.1277,58.3122,18900.0
2011-09-22 13:50:00,59.93,59.93,59.45,59.6,19400.0,58.1957,58.1957,57.7296,57.8752,19400.0
2011-09-22 14:00:00,59.51,59.84,59.41,59.66,70400.0,57.7878,58.1083,57.6907,57.9335,70400.0
2011-09-22 14:10:00,59.71,60.11,59.62,59.87,20700.0,57.982,58.3705,57.8947,58.1374,20700.0
2011-09-22 14:20:00,59.87,60.66,59.68,60.45,26800.0,58.1374,58.9046,57.9529,58.7006,26800.0
2011-09-22 14:30:00,60.41,60.41,60.01,60.07,25800.0,58.6618,58.6618,58.2734,58.3316,25800.0
2011-09-22 14:40:00,60.01,60.42,59.86,59.86,15200.0,58.2734,58.6715,58.1277,58.1277,15200.0
2011-09-22 14:50:00,59.86,60.09,59.65,59.65,4000.0,58.1277,58.3511,57.9238,57.9238,4000.0
2011-09-22 15:00:00,59.66,59.9,59.42,59.9,9800.0,57.9335,58.1666,57.7004,58.1666,9800.0
2011-09-22 15:10:00,59.84,60.0,59.44,59.52,16300.0,58.1083,58.2637,57.7199,57.7975,16300.0
2011-09-22 15:20:00,59.46,59.8,59.21,59.75,16900.0,57.7393,58.0694,57.4965,58.0209,16900.0
2011-09-22 15:30:00,59.74,60.08,59.65,59.92,48100.0,58.0112,58.3413,57.9238,58.186,48100.0
2011-09-22 15:40:00,59.9,60.24,59.76,60.11,57400.0,58.1666,58.4967,58.0306,58.3705,57400.0
2011-09-22 15:50:00,59.94,60.72,59.93,60.68,91900.0,58.2054,58.9628,58.1957,58.924,91900.0
2011-09-23 09:30:00,60.48,61.68,60.48,60.86,5500.0,58.7298,59.895,58.7298,59.0988,5500.0
2011-09-23 09:40:00,60.93,60.93,59.69,59.81,20700.0,59.1667,59.1667,57.9626,58.0792,20700.0
2011-09-23 09:50:00,59.76,60.56,59.76,60.03,15400.0,58.0306,58.8075,58.0306,58.2928,15400.0
2011-09-23 10:00:00,60.03,60.14,59.3,59.42,12700.0,58.2928,58.3996,57.5839,57.7004,12700.0
2011-09-23 10:10:00,59.83,60.04,59.05,59.05,6900.0,58.0986,58.3025,57.3411,57.3411,6900.0
2011-09-23 10:20:00,59.18,59.53,58.9,59.52,9100.0,57.4674,57.8073,57.1955,57.7975,9100.0
2011-09-23 10:30:00,59.55,59.83,59.4,59.45,8300.0,57.8267,58.0986,57.681,57.7296,8300.0
2011-09-23 10:40:00,59.5,60.0,59.29,59.91,47400.0,57.7781,58.2637,57.5742,58.1763,47400.0
2011-09-23 10:50:00,60.0,60.0,59.6,59.7,5800.0,58.2637,58.2637,57.8752,57.9723,5800.0
2011-09-23 11:00:00,59.66,59.92,59.44,59.92,13600.0,57.9335,58.186,57.7199,58.186,13600.0
2011-09-23 11:10:00,59.96,60.0,59.48,59.48,40500.0,58.2248,58.2637,57.7587,57.7587,40500.0
2011-09-23 11:20:00,59.48,59.5,59.25,59.34,21200.0,57.7587,57.7781,57.5354,57.6228,21200.0
2011-09-23 11:30:00,59.4,59.46,59.25,59.28,6600.0,57.681,57.7393,57.5354,57.5645,6600.0
2011-09-23 11:40:00,59.28,59.47,59.2,59.28,10200.0,57.5645,57.749,57.4868,57.5645,10200.0
2011-09-23 11:50:00,59.12,59.36,59.12,59.36,10400.0,57.4091,57.6422,57.4091,57.6422,10400.0
2011-09-23 12:00:00,59.36,59.48,59.32,59.4,5300.0,57.6422,57.7587,57.6033,57.681,5300.0
2011-09-23 12:10:00,59.4,59.43,59.32,59.37,8500.0,57.681,57.7102,57.6033,57.6519,8500.0
2011-09-23 12:20:00,59.35,59.39,59.03,59.03,7200.0,57.6325,57.6713,57.3217,57.3217,7200.0
2011-09-23 12:30:00,59.18,59.34,59.03,59.07,6900.0,57.4674,57.6228,57.3217,57.3606,6900.0
2011-09-23 12:40:00,59.13,59.28,58.95,59.03,8700.0,57.4188,57.5645,57.244,57.3217,8700.0
2011-09-23 12:50:00,59.01,59.4,58.84,58.84,9500.0,57.3023,57.681,57.1372,57.1372,9500.0
2011-09-23 13:00:00,58.85,58.97,58.58,58.81,7400.0,57.1469,57.2635,56.8848,57.1081,7400.0
2011-09-23 13:10:00,58.8,59.09,58.71,59.0,8300.0,57.0984,57.38,57.011,57.2926,8300.0
2011-09-23 13:20:00,58.99,59.09,58.93,58.95,11000.0,57.2829,57.38,57.2246,57.244,11000.0
2011-09-23 13:30:00,58.87,59.17,58.82,58.9,8100.0,57.1664,57.4577,57.1178,57.1955,8100.0
2011-09-23 13:40:00,58.9,59.27,58.9,59.24,9000.0,57.1955,57.5548,57.1955,57.5257,9000.0
2011-09-23 13:50:00,59.2,59.32,59.06,59.24,4500.0,57.4868,57.6033,57.3509,57.5257,4500.0
2011-09-23 14:00:00,59.2,59.38,59.12,59.16,10400.0,57.4868,57.6616,57.4091,57.448,10400.0
2011-09-23 14:10:00,59.18,59.18,58.98,59.0,9500.0,57.4674,57.4674,57.2732,57.2926,9500.0
2011-09-23 14:20:00,58.98,59.0,58.8,58.92,9800.0,57.2732,57.2926,57.0984,57.2149,9800.0
2011-09-23 14:30:00,58.94,59.2,58.93,58.98,37200.0,57.2343,57.4868,57.2246,57.2732,37200.0
2011-09-23 14:40:00,59.01,59.18,58.86,58.98,6400.0,57.3023,57.4674,57.1566,57.2732,6400.0
2011-09-23 14:50:00,58.86,59.0,58.82,58.88,4600.0,57.1566,57.2926,57.1178,57.1761,4600.0
2011-09-23 15:00:00,58.89,59.27,58.89,59.04,6900.0,57.1858,57.5548,57.1858,57.3314,6900.0
2011-09-23 15:10:00,59.03,59.32,58.98,59.16,8500.0,57.3217,57.6033,57.2732,57.448,8500.0
2011-09-23 15:20:00,59.19,59.34,58.97,59.23,26100.0,57.4771,57.6228,57.2635,57.5159,26100.0
2011-09-23 15:30:00,59.28,59.29,58.99,59.19,17400.0,57.5645,57.5742,57.2829,57.4771,17400.0
2011-09-23 15:40:00,59.23,59.23,58.5,58.58,43900.0,57.5159,57.5159,56.8071,56.8848,43900.0
2011-09-23 15:50:00,58.59,59.0,58.59,58.97,44400.0,56.8945,57.2926,56.8945,57.2635,44400.0
2011-09-26 09:30:00,59.07,59.72,58.18,58.21,33100.0,57.3606,57.9918,56.4963,56.5255,33100.0
2011-09-26 09:40:00,58.18,58.21,56.31,57.31,66100.0,56.4963,56.5255,54.6804,55.6515,66100.0
2011-09-26 09:50:00,57.3,57.31,55.03,55.23,55800.0,55.6418,55.6515,53.4375,53.6317,55800.0
2011-09-26 10:00:00,55.38,55.81,54.56,55.76,75900.0,53.7774,54.1949,52.9811,54.1464,75900.0
2011-09-26 10:10:00,55.81,55.95,55.02,55.11,44100.0,54.1949,54.3309,53.4278,53.5152,44100.0
2011-09-26 10:20:00,55.02,55.05,54.01,54.5,104700.0,53.4278,53.4569,52.447,52.9228,104700.0
2011-09-26 10:30:00,54.5,54.98,54.01,54.45,42400.0,52.9228,53.3889,52.447,52.8743,42400.0
2011-09-26 10:40:00,54.45,55.19,54.22,55.03,22100.0,52.8743,53.5929,52.6509,53.4375,22100.0
2011-09-26 10:50:00,55.12,55.49,55.03,55.49,34900.0,53.5249,53.8842,53.4375,53.8842,34900.0
2011-09-26 11:00:00,55.49,56.18,55.47,55.95,48500.0,53.8842,54.5542,53.8648,54.3309,48500.0
2011-09-26 11:10:00,56.0,57.01,55.9,57.0,92700.0,54.3794,55.3602,54.2823,55.3505,92700.0
2011-09-26 11:20:00,57.0,57.32,56.59,56.61,69500.0,55.3505,55.6612,54.9523,54.9718,69500.0
2011-09-26 11:30:00,56.71,57.42,56.57,57.24,60600.0,55.0689,55.7583,54.9329,55.5835,60600.0
2011-09-26 11:40:00,57.29,58.63,57.23,58.2,60300.0,55.6321,56.9333,55.5738,56.5157,60300.0
2011-09-26 11:50:00,58.22,58.25,57.8,58.22,7300.0,56.5352,56.5643,56.1273,56.5352,7300.0
2011-09-26 12:00:00,58.22,58.22,57.76,57.76,9400.0,56.5352,56.5352,56.0885,56.0885,9400.0
2011-09-26 12:10:00,57.76,57.79,57.26,57.43,22900.0,56.0885,56.1176,55.603,55.768,22900.0
2011-09-26 12:20:00,57.47,57.55,57.25,57.37,12200.0,55.8069,55.8846,55.5932,55.7098,12200.0
2011-09-26 12:30:00,57.4,57.49,57.25,57.41,8700.0,55.7389,55.8263,55.5932,55.7486,8700.0
2011-09-26 12:40:00,57.4,57.41,56.76,56.92,12100.0,55.7389,55.7486,55.1174,55.2728,12100.0
2011-09-26 12:50:00,56.92,57.14,56.54,56.98,15500.0,55.2728,55.4864,54.9038,55.3311,15500.0
2011-09-26 13:00:00,56.98,57.02,56.68,56.8,30800.0,55.3311,55.3699,55.0397,55.1563,30800.0
2011-09-26 13:10:00,56.76,56.76,55.85,56.01,53500.0,55.1174,55.1174,54.2338,54.3891,53500.0
2011-09-26 13:20:00,56.07,56.14,55.9,56.0,21900.0,54.4474,54.5154,54.2823,54.3794,21900.0
2011-09-26 13:30:00,56.0,56.32,55.66,56.0,38700.0,54.3794,54.6902,54.0493,54.3794,38700.0
2011-09-26 13:40:00,56.08,56.15,55.76,55.81,34000.0,54.4571,54.5251,54.1464,54.1949,34000.0
2011-09-26 13:50:00,55.91,55.94,55.61,55.69,24100.0,54.292,54.3211,54.0007,54.0784,24100.0
2011-09-26 14:00:00,55.8,56.06,55.39,55.4,34400.0,54.1852,54.4377,53.7871,53.7968,34400.0
2011-09-26 14:10:00,55.41,55.47,54.8,54.91,26500.0,53.8065,53.8648,53.2141,53.321,26500.0
2011-09-26 14:20:00,54.91,55.07,54.62,54.62,24400.0,53.321,53.4763,53.0393,53.0393,24400.0
2011-09-26 14:30:00,54.62,55.31,54.62,55.0,39200.0,53.0393,53.7094,53.0393,53.4084,39200.0
2011-09-26 14:40:00,54.99,55.19,54.94,55.0,29900.0,53.3986,53.5929,53.3501,53.4084,29900.0
2011-09-26 14:50:00,54.97,55.32,54.84,55.09,52800.0,53.3792,53.7191,53.253,53.4957,52800.0
2011-09-26 15:00:00,55.1,55.41,54.97,55.05,45700.0,53.5055,53.8065,53.3792,53.4569,45700.0
2011-09-26 15:10:00,55.05,55.2,54.94,55.2,36900.0,53.4569,53.6026,53.3501,53.6026,36900.0
2011-09-26 15:20:00,55.23,55.33,54.65,55.0,62800.0,53.6317,53.7288,53.0685,53.4084,62800.0
2011-09-26 15:30:00,54.97,55.55,54.92,55.51,52800.0,53.3792,53.9424,53.3307,53.9036,52800.0
2011-09-26 15:40:00,55.55,56.66,55.49,56.61,87500.0,53.9424,55.0203,53.8842,54.9718,87500.0
2011-09-26 15:50:00,56.65,56.83,56.56,56.66,126900.0,55.0106,55.1854,54.9232,55.0203,126900.0
2011-09-27 09:30:00,58.63,59.99,58.01,58.14,21700.0,56.9333,58.2539,56.3312,56.4575,21700.0
2011-09-27 09:40:00,58.15,58.16,57.5,58.0,31800.0,56.4672,56.4769,55.836,56.3215,31800.0
2011-09-27 09:50:00,58.01,58.46,57.82,58.37,33200.0,56.3312,56.7682,56.1467,56.6808,33200.0
2011-09-27 10:00:00,58.33,58.56,57.76,57.88,39800.0,56.642,56.8653,56.0885,56.205,39800.0
2011-09-27 10:10:00,57.87,58.36,57.74,57.9,19900.0,56.1953,56.6711,56.0691,56.2244,19900.0
2011-09-27 10:20:00,58.0,58.15,57.82,57.99,70900.0,56.3215,56.4672,56.1467,56.3118,70900.0
2011-09-27 10:30:00,57.85,58.68,57.85,58.68,9200.0,56.1759,56.9819,56.1759,56.9819,9200.0
2011-09-27 10:40:00,58.69,58.79,58.3,58.61,13100.0,56.9916,57.0887,56.6129,56.9139,13100.0
2011-09-27 10:50:00,58.7,58.77,58.41,58.6,6400.0,57.0013,57.0693,56.7197,56.9042,6400.0
2011-09-27 11:00:00,58.61,58.69,58.49,58.49,5800.0,56.9139,56.9916,56.7974,56.7974,5800.0
2011-09-27 11:10:00,58.54,59.0,58.5,58.95,11400.0,56.8459,57.2926,56.8071,57.244,11400.0
2011-09-27 11:20:00,59.06,59.24,58.91,59.23,10500.0,57.3509,57.5257,57.2052,57.5159,10500.0
2011-09-27 11:30:00,59.25,59.52,59.17,59.36,17100.0,57.5354,57.7975,57.4577,57.6422,17100.0
2011-09-27 11:40:00,59.33,59.44,58.83,58.88,13900.0,57.613,57.7199,57.1275,57.1761,13900.0
2011-09-27 11:50:00,58.81,58.87,58.58,58.66,11900.0,57.1081,57.1664,56.8848,56.9624,11900.0
2011-09-27 12:00:00,58.6,58.92,58.43,58.83,35100.0,56.9042,57.2149,56.7391,57.1275,35100.0
2011-09-27 12:10:00,58.92,59.35,58.75,58.9,32700.0,57.2149,57.6325,57.0498,57.1955,32700.0
2011-09-27 12:20:00,58.95,59.43,58.84,59.36,18800.0,57.244,57.7102,57.1372,57.6422,18800.0
2011-09-27 12:30:00,59.31,59.38,59.13,59.25,8000.0,57.5936,57.6616,57.4188,57.5354,8000.0
2011-09-27 12:40:00,59.24,59.24,58.96,58.96,9800.0,57.5257,57.5257,57.2538,57.2538,9800.0
2011-09-27 12:50:00,58.97,59.06,58.9,58.96,15300.0,57.2635,57.3509,57.1955,57.2538,15300.0
2011-09-27 13:00:00,58.95,59.05,58.74,58.96,10800.0,57.244,57.3411,57.0401,57.2538,10800.0
2011-09-27 13:10:00,58.96,59.31,58.92,59.3,8700.0,57.2538,57.5936,57.2149,57.5839,8700.0
2011-09-27 13:20:00,59.29,59.44,59.1,59.42,6300.0,57.5742,57.7199,57.3897,57.7004,6300.0
2011-09-27 13:30:00,59.37,59.44,59.16,59.43,9200.0,57.6519,57.7199,57.448,57.7102,9200.0
2011-09-27 13:40:00,59.44,59.52,59.27,59.4,9100.0,57.7199,57.7975,57.5548,57.681,9100.0
2011-09-27 13:50:00,59.46,59.66,59.44,59.57,11200.0,57.7393,57.9335,57.7199,57.8461,11200.0
2011-09-27 14:00:00,59.52,59.52,59.24,59.3,10600.0,57.7975,57.7975,57.5257,57.5839,10600.0
2011-09-27 14:10:00,59.29,59.45,59.19,59.45,8600.0,57.5742,57.7296,57.4771,57.7296,8600.0
2011-09-27 14:20:00,59.45,59.61,59.24,59.31,11500.0,57.7296,57.8849,57.5257,57.5936,11500.0
2011-09-27 14:30:00,59.36,59.63,59.36,59.43,8000.0,57.6422,57.9044,57.6422,57.7102,8000.0
2011-09-27 14:40:00,59.44,59.49,59.09,59.23,9300.0,57.7199,57.7684,57.38,57.5159,9300.0
2011-09-27 14:50:00,59.29,59.61,58.98,58.99,30700.0,57.5742,57.8849,57.2732,57.2829,30700.0
2011-09-27 15:00:00,58.97,59.03,58.35,58.42,60100.0,57.2635,57.3217,56.6614,56.7294,60100.0
2011-09-27 15:10:00,58.44,58.71,58.35,58.6,30900.0,56.7488,57.011,56.6614,56.9042,30900.0
2011-09-27 15:20:00,58.63,58.65,58.27,58.38,20700.0,56.9333,56.9527,56.5837,56.6905,20700.0
2011-09-27 15:30:00,58.34,59.11,58.21,58.92,45900.0,56.6517,57.3994,56.5255,57.2149,45900.0
2011-09-27 15:40:00,58.92,59.03,58.65,58.65,46100.0,57.2149,57.3217,56.9527,56.9527,46100.0
2011-09-27 15:50:00,58.68,58.89,58.19,58.72,49400.0,56.9819,57.1858,56.506,57.0207,49400.0
2011-09-28 09:30:00,58.44,58.44,56.83,57.29,28200.0,56.8295,56.8295,55.2639,55.7112,28200.0
2011-09-28 09:40:00,57.29,58.92,57.22,58.92,26200.0,55.7112,57.2963,55.6431,57.2963,26200.0
2011-09-28 09:50:00,58.92,58.95,57.75,58.31,22400.0,57.2963,57.3255,56.1585,56.7031,22400.0
2011-09-28 10:00:00,58.31,58.56,57.92,58.31,20900.0,56.7031,56.9462,56.3238,56.7031,20900.0
2011-09-28 10:10:00,58.26,58.35,57.92,57.93,24100.0,56.6545,56.742,56.3238,56.3336,24100.0
2011-09-28 10:20:00,58.03,58.35,57.95,58.13,13400.0,56.4308,56.742,56.353,56.5281,13400.0
2011-09-28 10:30:00,58.13,58.19,57.87,57.94,8900.0,56.5281,56.5864,56.2752,56.3433,8900.0
2011-09-28 10:40:00,57.94,58.39,57.94,58.18,6600.0,56.3433,56.7809,56.3433,56.5767,6600.0
2011-09-28 10:50:00,58.18,58.46,58.15,58.17,10700.0,56.5767,56.849,56.5475,56.567,10700.0
2011-09-28 11:00:00,58.19,58.26,57.8,58.04,12200.0,56.5864,56.6545,56.2071,56.4405,12200.0
2011-09-28 11:10:00,58.07,58.25,57.95,58.16,18700.0,56.4697,56.6447,56.353,56.5572,18700.0
2011-09-28 11:20:00,58.16,58.17,57.68,57.79,9700.0,56.5572,56.567,56.0905,56.1974,9700.0
2011-09-28 11:30:00,57.79,58.01,57.46,57.84,7700.0,56.1974,56.4114,55.8765,56.246,7700.0
2011-09-28 11:40:00,57.88,58.14,57.8,58.02,6400.0,56.2849,56.5378,56.2071,56.4211,6400.0
2011-09-28 11:50:00,58.2,58.48,58.14,58.45,8000.0,56.5961,56.8684,56.5378,56.8392,8000.0
2011-09-28 12:00:00,58.47,58.47,57.84,57.93,3400.0,56.8587,56.8587,56.246,56.3336,3400.0
2011-09-28 12:10:00,57.94,58.22,57.9,58.11,12000.0,56.3433,56.6156,56.3044,56.5086,12000.0
2011-09-28 12:20:00,58.2,58.52,58.2,58.36,6200.0,56.5961,56.9073,56.5961,56.7517,6200.0
2011-09-28 12:30:00,58.35,58.35,58.21,58.34,6700.0,56.742,56.742,56.6058,56.7323,6700.0
2011-09-28 12:40:00,58.43,58.43,58.11,58.12,3700.0,56.8198,56.8198,56.5086,56.5183,3700.0
2011-09-28 12:50:00,58.12,58.34,57.99,58.28,2700.0,56.5183,56.7323,56.3919,56.6739,2700.0
2011-09-28 13:00:00,58.28,58.34,57.95,57.99,3900.0,56.6739,56.7323,56.353,56.3919,3900.0
2011-09-28 13:10:00,57.99,57.99,57.8,57.87,4000.0,56.3919,56.3919,56.2071,56.2752,4000.0
2011-09-28 13:20:00,57.87,57.95,57.8,57.86,5900.0,56.2752,56.353,56.2071,56.2655,5900.0
2011-09-28 13:30:00,57.92,57.92,57.64,57.76,10000.0,56.3238,56.3238,56.0516,56.1683,10000.0
2011-09-28 13:40:00,57.77,57.91,57.52,57.54,5600.0,56.178,56.3141,55.9349,55.9543,5600.0
2011-09-28 13:50:00,57.54,57.63,57.13,57.23,6000.0,55.9543,56.0418,55.5556,55.6529,6000.0
2011-09-28 14:00:00,57.19,57.19,56.83,57.12,6300.0,55.614,55.614,55.2639,55.5459,6300.0
2011-09-28 14:10:00,57.12,57.34,57.03,57.31,4500.0,55.5459,55.7598,55.4584,55.7307,4500.0
2011-09-28 14:20:00,57.31,57.41,57.15,57.32,5200.0,55.7307,55.8279,55.5751,55.7404,5200.0
2011-09-28 14:30:00,57.32,57.64,57.2,57.5,8300.0,55.7404,56.0516,55.6237,55.9154,8300.0
2011-09-28 14:40:00,57.55,57.7,57.2,57.2,5700.0,55.964,56.1099,55.6237,55.6237,5700.0
2011-09-28 14:50:00,57.23,57.5,57.19,57.33,6600.0,55.6529,55.9154,55.614,55.7501,6600.0
2011-09-28 15:00:00,57.33,57.52,57.18,57.2,7700.0,55.7501,55.9349,55.6042,55.6237,7700.0
2011-09-28 15:10:00,57.27,57.36,56.92,56.95,16900.0,55.6918,55.7793,55.3514,55.3806,16900.0
2011-09-28 15:20:00,56.95,57.01,56.67,56.71,14300.0,55.3806,55.4389,55.1083,55.1472,14300.0
2011-09-28 15:30:00,56.74,56.84,56.26,56.43,16700.0,55.1764,55.2736,54.7096,54.8749,16700.0
2011-09-28 15:40:00,56.43,56.5,56.15,56.25,22400.0,54.8749,54.943,54.6026,54.6999,22400.0
2011-09-28 15:50:00,56.28,56.54,56.08,56.09,29700.0,54.729,54.9819,54.5345,54.5443,29700.0
2011-09-29 09:30:00,57.02,57.99,56.46,56.76,12500.0,55.4486,56.3919,54.9041,55.1958,12500.0
2011-09-29 09:40:00,56.64,56.64,55.47,55.8,38600.0,55.0791,55.0791,53.9414,54.2623,38600.0
2011-09-29 09:50:00,55.7,55.7,54.68,55.11,27400.0,54.165,54.165,53.1731,53.5913,27400.0
2011-09-29 10:00:00,55.36,56.03,55.35,55.91,24800.0,53.8344,54.4859,53.8247,54.3692,24800.0
2011-09-29 10:10:00,55.85,56.12,55.53,55.6,34700.0,54.3109,54.5734,53.9997,54.0678,34700.0
2011-09-29 10:20:00,55.6,55.61,55.19,55.33,3700.0,54.0678,54.0775,53.6691,53.8052,3700.0
2011-09-29 10:30:00,55.39,55.39,55.06,55.36,6200.0,53.8636,53.8636,53.5427,53.8344,6200.0
2011-09-29 10:40:00,55.35,55.35,54.51,54.62,11400.0,53.8247,53.8247,53.0078,53.1148,11400.0
2011-09-29 10:50:00,54.6,54.7,54.2,54.7,14100.0,53.0953,53.1926,52.7064,53.1926,14100.0
2011-09-29 11:00:00,54.61,55.5,54.61,55.14,13500.0,53.1051,53.9705,53.1051,53.6205,13500.0
2011-09-29 11:10:00,55.09,55.34,54.99,55.06,5300.0,53.5718,53.8149,53.4746,53.5427,5300.0
2011-09-29 11:20:00,55.04,55.71,54.86,55.71,3100.0,53.5232,54.1747,53.3482,54.1747,3100.0
2011-09-29 11:30:00,55.72,55.73,55.38,55.64,8600.0,54.1845,54.1942,53.8538,54.1067,8600.0
2011-09-29 11:40:00,55.71,56.31,55.62,56.3,15600.0,54.1747,54.7582,54.0872,54.7485,15600.0
2011-09-29 11:50:00,56.33,56.46,56.33,56.38,22200.0,54.7777,54.9041,54.7777,54.8263,22200.0
2011-09-29 12:00:00,56.28,56.44,56.08,56.08,5900.0,54.729,54.8846,54.5345,54.5345,5900.0
2011-09-29 12:10:00,56.16,56.16,55.71,55.77,2500.0,54.6123,54.6123,54.1747,54.2331,2500.0
2011-09-29 12:20:00,55.79,56.25,55.76,56.06,3700.0,54.2525,54.6999,54.2234,54.5151,3700.0
2011-09-29 12:30:00,56.06,56.06,55.55,55.71,8000.0,54.5151,54.5151,54.0192,54.1747,8000.0
2011-09-29 12:40:00,55.75,56.04,55.7,55.95,8600.0,54.2136,54.4957,54.165,54.4081,8600.0
2011-09-29 12:50:00,55.95,56.25,55.94,56.2,14400.0,54.4081,54.6999,54.3984,54.6512,14400.0
2011-09-29 13:00:00,56.2,56.68,56.19,56.59,11000.0,54.6512,55.118,54.6415,55.0305,11000.0
2011-09-29 13:10:00,56.6,56.81,56.53,56.53,7000.0,55.0402,55.2444,54.9721,54.9721,7000.0
2011-09-29 13:20:00,56.51,56.51,56.26,56.38,13100.0,54.9527,54.9527,54.7096,54.8263,13100.0
2011-09-29 13:30:00,56.36,56.47,55.66,55.72,32400.0,54.8068,54.9138,54.1261,54.1845,32400.0
2011-09-29 13:40:00,55.68,55.85,55.42,55.7,9300.0,54.1456,54.3109,53.8927,54.165,9300.0
2011-09-29 13:50:00,55.75,56.15,55.75,55.97,5200.0,54.2136,54.6026,54.2136,54.4276,5200.0
2011-09-29 14:00:00,55.94,55.99,55.37,55.58,8700.0,54.3984,54.447,53.8441,54.0483,8700.0
2011-09-29 14:10:00,55.58,55.63,55.3,55.55,9100.0,54.0483,54.0969,53.776,54.0192,9100.0
2011-09-29 14:20:00,55.61,56.03,55.44,55.9,9200.0,54.0775,54.4859,53.9122,54.3595,9200.0
2011-09-29 14:30:00,55.85,56.03,55.72,56.03,11800.0,54.3109,54.4859,54.1845,54.4859,11800.0
2011-09-29 14:40:00,56.05,56.14,55.87,55.94,14200.0,54.5054,54.5929,54.3303,54.3984,14200.0
2011-09-29 14:50:00,55.84,56.22,55.84,56.17,12000.0,54.3012,54.6707,54.3012,54.6221,12000.0
2011-09-29 15:00:00,56.2,56.23,55.63,56.0,14300.0,54.6512,54.6804,54.0969,54.4568,14300.0
2011-09-29 15:10:00,56.11,56.58,56.0,56.13,13400.0,54.5637,55.0208,54.4568,54.5832,13400.0
2011-09-29 15:20:00,56.22,56.8,56.22,56.65,34500.0,54.6707,55.2347,54.6707,55.0888,34500.0
2011-09-29 15:30:00,56.65,56.91,56.5,56.85,29500.0,55.0888,55.3417,54.943,55.2833,29500.0
2011-09-29 15:40:00,56.79,56.94,56.65,56.75,39600.0,55.225,55.3708,55.0888,55.1861,39600.0
2011-09-29 15:50:00,56.69,56.98,56.69,56.83,39500.0,55.1277,55.4097,55.1277,55.2639,39500.0
2011-09-30 09:30:00,55.33,55.52,53.02,53.02,67400.0,53.8052,53.99,51.5589,51.5589,67400.0
2011-09-30 09:40:00,52.85,54.02,52.52,52.86,43100.0,51.3936,52.5313,51.0727,51.4033,43100.0
2011-09-30 09:50:00,52.83,53.37,52.05,52.27,66000.0,51.3741,51.8992,50.6156,50.8295,66000.0
2011-09-30 10:00:00,52.2,53.57,52.09,53.34,28500.0,50.7615,52.0937,50.6545,51.8701,28500.0
2011-09-30 10:10:00,53.24,54.15,52.95,54.1,21200.0,51.7728,52.6577,51.4908,52.6091,21200.0
2011-09-30 10:20:00,54.2,54.53,54.08,54.46,24100.0,52.7064,53.0273,52.5897,52.9592,24100.0
2011-09-30 10:30:00,54.4,55.09,54.31,54.52,26600.0,52.9008,53.5718,52.8133,53.0175,26600.0
2011-09-30 10:40:00,54.58,54.94,54.43,54.51,10400.0,53.0759,53.426,52.93,53.0078,10400.0
2011-09-30 10:50:00,54.61,54.91,54.33,54.39,16700.0,53.1051,53.3968,52.8328,52.8911,16700.0
2011-09-30 11:00:00,54.33,54.58,54.14,54.58,19800.0,52.8328,53.0759,52.648,53.0759,19800.0
2011-09-30 11:10:00,54.62,55.21,54.56,54.98,12900.0,53.1148,53.6885,53.0564,53.4649,12900.0
2011-09-30 11:20:00,55.09,55.78,55.09,55.74,14600.0,53.5718,54.2428,53.5718,54.2039,14600.0
2011-09-30 11:30:00,55.73,56.3,55.64,56.07,11800.0,54.1942,54.7485,54.1067,54.5248,11800.0
2011-09-30 11:40:00,56.19,56.2,55.76,55.84,8600.0,54.6415,54.6512,54.2234,54.3012,8600.0
2011-09-30 11:50:00,55.85,55.85,55.43,55.47,5800.0,54.3109,54.3109,53.9025,53.9414,5800.0
2011-09-30 12:00:00,55.54,55.71,55.29,55.38,5500.0,54.0094,54.1747,53.7663,53.8538,5500.0
2011-09-30 12:10:00,55.4,55.4,55.0,55.32,6300.0,53.8733,53.8733,53.4843,53.7955,6300.0
2011-09-30 12:20:00,55.32,55.7,55.32,55.57,2600.0,53.7955,54.165,53.7955,54.0386,2600.0
2011-09-30 12:30:00,55.49,55.66,55.22,55.56,47400.0,53.9608,54.1261,53.6982,54.0289,47400.0
2011-09-30 12:40:00,55.59,55.88,55.57,55.83,4600.0,54.0581,54.3401,54.0386,54.2914,4600.0
2011-09-30 12:50:00,55.87,55.88,55.31,55.34,3300.0,54.3303,54.3401,53.7858,53.8149,3300.0
2011-09-30 13:00:00,55.32,55.58,55.1,55.35,12000.0,53.7955,54.0483,53.5816,53.8247,12000.0
2011-09-30 13:10:00,55.33,55.66,55.32,55.56,3800.0,53.8052,54.1261,53.7955,54.0289,3800.0
2011-09-30 13:20:00,55.45,55.45,55.27,55.41,3800.0,53.9219,53.9219,53.7469,53.883,3800.0
2011-09-30 13:30:00,55.42,55.55,55.33,55.35,6100.0,53.8927,54.0192,53.8052,53.8247,6100.0
2011-09-30 13:40:00,55.28,55.71,55.12,55.18,25400.0,53.7566,54.1747,53.601,53.6594,25400.0
2011-09-30 13:50:00,55.14,55.14,54.74,54.87,9500.0,53.6205,53.6205,53.2315,53.3579,9500.0
2011-09-30 14:00:00,54.86,54.86,54.35,54.46,7900.0,53.3482,53.3482,52.8522,52.9592,7900.0
2011-09-30 14:10:00,54.42,54.59,54.36,54.39,9000.0,52.9203,53.0856,52.8619,52.8911,9000.0
2011-09-30 14:20:00,54.37,54.37,53.93,54.04,16100.0,52.8717,52.8717,52.4438,52.5508,16100.0
2011-09-30 14:30:00,54.04,54.15,53.89,54.14,14700.0,52.5508,52.6577,52.4049,52.648,14700.0
2011-09-30 14:40:00,54.14,54.4,54.12,54.4,14000.0,52.648,52.9008,52.6286,52.9008,14000.0
2011-09-30 14:50:00,54.42,54.9,54.23,54.57,13300.0,52.9203,53.3871,52.7355,53.0662,13300.0
2011-09-30 15:00:00,54.49,54.49,54.13,54.13,20100.0,52.9884,52.9884,52.6383,52.6383,20100.0
2011-09-30 15:10:00,54.13,54.23,53.6,53.64,26700.0,52.6383,52.7355,52.1229,52.1618,26700.0
2011-09-30 15:20:00,53.64,53.79,53.22,53.22,29300.0,52.1618,52.3077,51.7534,51.7534,29300.0
2011-09-30 15:30:00,53.21,53.81,53.21,53.56,15200.0,51.7436,52.3271,51.7436,52.084,15200.0
2011-09-30 15:40:00,53.62,54.06,53.61,53.88,21700.0,52.1423,52.5702,52.1326,52.3952,21700.0
2011-09-30 15:50:00,53.87,53.95,53.62,53.69,31700.0,52.3855,52.4632,52.1423,52.2104,31700.0
2011-10-03 09:30:00,52.96,52.96,51.52,51.66,31500.0,51.5005,51.5005,50.1002,50.2364,31500.0
2011-10-03 09:40:00,51.62,52.28,51.62,52.05,56200.0,50.1975,50.8393,50.1975,50.6156,56200.0
2011-10-03 09:50:00,52.0,52.11,51.4,51.55,42100.0,50.567,50.674,49.9835,50.1294,42100.0
2011-10-03 10:00:00,51.49,52.52,51.34,52.27,54000.0,50.071,51.0727,49.9252,50.8295,54000.0
2011-10-03 10:10:00,52.32,52.6,51.71,51.71,35900.0,50.8782,51.1505,50.285,50.285,35900.0
2011-10-03 10:20:00,51.79,51.79,50.68,51.25,37700.0,50.3628,50.3628,49.2834,49.8377,37700.0
2011-10-03 10:30:00,51.25,51.31,50.49,50.75,16600.0,49.8377,49.896,49.0986,49.3514,16600.0
2011-10-03 10:40:00,50.67,51.02,50.56,50.77,21300.0,49.2736,49.614,49.1667,49.3709,21300.0
2011-10-03 10:50:00,50.77,50.83,50.39,50.46,11600.0,49.3709,49.4292,49.0014,49.0694,11600.0
2011-10-03 11:00:00,50.39,50.52,49.96,50.45,23300.0,49.0014,49.1278,48.5832,49.0597,23300.0
2011-10-03 11:10:00,50.62,50.81,50.33,50.52,21300.0,49.225,49.4098,48.943,49.1278,21300.0
2011-10-03 11:20:00,50.53,52.0,49.77,50.44,35900.0,49.1375,50.567,48.3984,49.05,35900.0
2011-10-03 11:30:00,50.44,50.6,50.16,50.36,12600.0,49.05,49.2056,48.7777,48.9722,12600.0
2011-10-03 11:40:00,50.44,50.44,49.79,50.17,12300.0,49.05,49.05,48.4179,48.7874,12300.0
2011-10-03 11:50:00,50.18,50.52,50.09,50.32,12500.0,48.7971,49.1278,48.7096,48.9333,12500.0
2011-10-03 12:00:00,50.32,50.38,50.02,50.13,7400.0,48.9333,48.9916,48.6415,48.7485,7400.0
2011-10-03 12:10:00,50.0,50.1,49.61,49.82,12700.0,48.6221,48.7193,48.2428,48.4471,12700.0
2011-10-03 12:20:00,49.78,50.25,49.66,49.85,12100.0,48.4082,48.8652,48.2915,48.4762,12100.0
2011-10-03 12:30:00,49.92,50.06,49.58,50.06,13400.0,48.5443,48.6804,48.2137,48.6804,13400.0
2011-10-03 12:40:00,50.1,50.25,49.59,49.59,12600.0,48.7193,48.8652,48.2234,48.2234,12600.0
2011-10-03 12:50:00,49.69,49.69,49.16,49.24,11500.0,48.3206,48.3206,47.8052,47.883,11500.0
2011-10-03 13:00:00,49.24,49.24,48.76,48.76,14100.0,47.883,47.883,47.4163,47.4163,14100.0
2011-10-03 13:10:00,48.86,48.94,48.3,48.55,28200.0,47.5135,47.5913,46.9689,47.2121,28200.0
2011-10-03 13:20:00,48.6,48.83,48.5,48.83,18200.0,47.2607,47.4843,47.1634,47.4843,18200.0
2011-10-03 13:30:00,48.84,49.05,48.81,48.93,23300.0,47.4941,47.6983,47.4649,47.5816,23300.0
2011-10-03 13:40:00,48.98,49.3,48.97,49.13,12200.0,47.6302,47.9414,47.6205,47.7761,12200.0
2011-10-03 13:50:00,49.02,49.39,48.95,49.09,21300.0,47.6691,48.0289,47.601,47.7372,21300.0
2011-10-03 14:00:00,49.06,49.37,48.98,49.28,18100.0,47.708,48.0095,47.6302,47.9219,18100.0
2011-10-03 14:10:00,49.28,49.28,48.84,48.84,15900.0,47.9219,47.9219,47.4941,47.4941,15900.0
2011-10-03 14:20:00,48.84,48.84,48.36,48.45,19700.0,47.4941,47.4941,47.0273,47.1148,19700.0
2011-10-03 14:30:00,48.36,48.64,48.35,48.5,14500.0,47.0273,47.2996,47.0176,47.1634,14500.0
2011-10-03 14:40:00,48.51,48.72,48.5,48.68,14300.0,47.1732,47.3774,47.1634,47.3385,14300.0
2011-10-03 14:50:00,48.7,49.07,48.61,49.03,23800.0,47.3579,47.7177,47.2704,47.6788,23800.0
2011-10-03 15:00:00,49.02,49.57,48.99,49.27,42200.0,47.6691,48.204,47.6399,47.9122,42200.0
2011-10-03 15:10:00,49.19,49.23,48.83,48.91,19800.0,47.8344,47.8733,47.4843,47.5621,19800.0
2011-10-03 15:20:00,48.9,49.09,48.71,49.07,20200.0,47.5524,47.7372,47.3677,47.7177,20200.0
2011-10-03 15:30:00,49.07,49.52,49.0,49.45,33400.0,47.7177,48.1553,47.6497,48.0873,33400.0
2011-10-03 15:40:00,49.44,50.0,49.33,49.94,29600.0,48.0775,48.6221,47.9706,48.5638,29600.0
2011-10-03 15:50:00,49.95,49.97,49.5,49.53,49500.0,48.5735,48.5929,48.1359,48.1651,49500.0
2011-10-04 09:30:00,49.14,50.7,49.0,50.28,55500.0,47.7858,49.3028,47.6497,48.8944,55500.0
2011-10-04 09:40:00,50.28,50.8,49.89,50.3,28300.0,48.8944,49.4001,48.5151,48.9138,28300.0
2011-10-04 09:50:00,50.33,50.41,49.29,49.5,59100.0,48.943,49.0208,47.9317,48.1359,59100.0
2011-10-04 10:00:00,49.47,49.5,48.96,49.42,42100.0,48.1067,48.1359,47.6108,48.0581,42100.0
2011-10-04 10:10:00,49.35,49.5,49.16,49.39,30500.0,47.99,48.1359,47.8052,48.0289,30500.0
2011-10-04 10:20:00,49.48,49.5,49.1,49.5,20100.0,48.1164,48.1359,47.7469,48.1359,20100.0
2011-10-04 10:30:00,49.5,49.5,49.31,49.5,27200.0,48.1359,48.1359,47.9511,48.1359,27200.0
2011-10-04 10:40:00,49.5,50.5,49.49,50.5,22000.0,48.1359,49.1083,48.1262,49.1083,22000.0
2011-10-04 10:50:00,50.5,51.4,50.5,51.07,41500.0,49.1083,49.9835,49.1083,49.6626,41500.0
2011-10-04 11:00:00,51.07,51.61,50.97,51.5,19500.0,49.6626,50.1877,49.5654,50.0808,19500.0
2011-10-04 11:10:00,51.5,51.91,51.48,51.67,22900.0,50.0808,50.4795,50.0613,50.2461,22900.0
2011-10-04 11:20:00,51.66,52.15,51.54,52.13,30800.0,50.2364,50.7129,50.1197,50.6934,30800.0
2011-10-04 11:30:00,52.13,52.68,51.23,51.44,52700.0,50.6934,51.2282,49.8182,50.0224,52700.0
2011-10-04 11:40:00,51.46,52.23,51.46,52.12,42900.0,50.0419,50.7906,50.0419,50.6837,42900.0
2011-10-04 11:50:00,52.07,52.38,51.96,52.15,13700.0,50.6351,50.9365,50.5281,50.7129,13700.0
2011-10-04 12:00:00,52.25,52.4,52.2,52.4,13100.0,50.8101,50.956,50.7615,50.956,13100.0
2011-10-04 12:10:00,52.34,52.34,52.0,52.2,21700.0,50.8976,50.8976,50.567,50.7615,21700.0
2011-10-04 12:20:00,52.18,52.21,51.55,51.55,20100.0,50.742,50.7712,50.1294,50.1294,20100.0
2011-10-04 12:30:00,51.52,52.08,51.51,51.99,11800.0,50.1002,50.6448,50.0905,50.5573,11800.0
2011-10-04 12:40:00,52.0,52.11,51.87,51.98,13200.0,50.567,50.674,50.4406,50.5475,13200.0
2011-10-04 12:50:00,51.98,51.99,51.57,51.6,21700.0,50.5475,50.5573,50.1488,50.178,21700.0
2011-10-04 13:00:00,51.6,51.77,51.13,51.46,26900.0,50.178,50.3433,49.721,50.0419,26900.0
2011-10-04 13:10:00,51.49,51.53,51.05,51.37,9400.0,50.071,50.1099,49.6432,49.9543,9400.0
2011-10-04 13:20:00,51.39,51.39,51.01,51.12,16000.0,49.9738,49.9738,49.6043,49.7112,16000.0
2011-10-04 13:30:00,51.05,51.05,50.7,50.81,10900.0,49.6432,49.6432,49.3028,49.4098,10900.0
2011-10-04 13:40:00,50.8,51.28,50.68,51.23,16900.0,49.4001,49.8668,49.2834,49.8182,16900.0
2011-10-04 13:50:00,51.27,51.47,50.92,50.98,11500.0,49.8571,50.0516,49.5167,49.5751,11500.0
2011-10-04 14:00:00,50.95,51.02,50.72,50.84,12700.0,49.5459,49.614,49.3223,49.439,12700.0
2011-10-04 14:10:00,50.8,50.8,50.27,50.27,17500.0,49.4001,49.4001,48.8847,48.8847,17500.0
2011-10-04 14:20:00,50.21,50.82,49.95,50.82,12800.0,48.8263,49.4195,48.5735,49.4195,12800.0
2011-10-04 14:30:00,50.82,51.1,50.69,50.7,10300.0,49.4195,49.6918,49.2931,49.3028,10300.0
2011-10-04 14:40:00,50.72,50.8,50.46,50.76,11900.0,49.3223,49.4001,49.0694,49.3612,11900.0
2011-10-04 14:50:00,50.75,50.79,50.42,50.42,13200.0,49.3514,49.3903,49.0305,49.0305,13200.0
2011-10-04 15:00:00,50.49,50.63,50.09,50.09,10600.0,49.0986,49.2347,48.7096,48.7096,10600.0
2011-10-04 15:10:00,50.06,50.24,49.77,50.24,26700.0,48.6804,48.8555,48.3984,48.8555,26700.0
2011-10-04 15:20:00,50.24,50.98,50.19,50.92,21400.0,48.8555,49.5751,48.8069,49.5167,21400.0
2011-10-04 15:30:00,50.92,51.66,50.92,51.57,53600.0,49.5167,50.2364,49.5167,50.1488,53600.0
2011-10-04 15:40:00,51.52,52.47,51.46,52.33,38200.0,50.1002,51.024,50.0419,50.8879,38200.0
2011-10-04 15:50:00,52.35,53.19,52.32,53.13,29800.0,50.9073,51.7242,50.8782,51.6658,29800.0
2011-10-05 09:30:00,53.02,54.47,52.25,52.44,21600.0,51.5589,52.9689,50.8101,50.9949,21600.0
2011-10-05 09:40:00,52.31,52.58,51.69,51.85,7300.0,50.8684,51.131,50.2655,50.4211,7300.0
2011-10-05 09:50:00,51.85,52.1,51.4,51.98,13400.0,50.4211,50.6642,49.9835,50.5475,13400.0
2011-10-05 10:00:00,51.91,53.0,51.59,52.68,10300.0,50.4795,51.5394,50.1683,51.2282,10300.0
2011-10-05 10:10:00,52.62,52.87,52.18,52.62,16400.0,51.1699,51.413,50.742,51.1699,16400.0
2011-10-05 10:20:00,52.59,52.61,52.15,52.18,19600.0,51.1407,51.1602,50.7129,50.742,19600.0
2011-10-05 10:30:00,52.19,52.83,52.19,52.77,15100.0,50.7517,51.3741,50.7517,51.3158,15100.0
2011-10-05 10:40:00,52.8,53.17,52.77,53.17,8200.0,51.3449,51.7047,51.3158,51.7047,8200.0
2011-10-05 10:50:00,53.17,53.3,52.99,53.18,33500.0,51.7047,51.8312,51.5297,51.7145,33500.0
2011-10-05 11:00:00,53.14,53.3,53.01,53.17,36200.0,51.6756,51.8312,51.5492,51.7047,36200.0
2011-10-05 11:10:00,53.26,53.44,53.01,53.19,11100.0,51.7923,51.9673,51.5492,51.7242,11100.0
2011-10-05 11:20:00,53.21,53.74,53.15,53.61,4900.0,51.7436,52.259,51.6853,52.1326,4900.0
2011-10-05 11:30:00,53.63,54.1,53.63,53.95,12700.0,52.1521,52.6091,52.1521,52.4632,12700.0
2011-10-05 11:40:00,53.95,54.14,53.61,53.98,18600.0,52.4632,52.648,52.1326,52.4924,18600.0
2011-10-05 11:50:00,53.99,54.5,53.93,54.3,4100.0,52.5021,52.9981,52.4438,52.8036,4100.0
2011-10-05 12:00:00,54.21,54.29,54.07,54.07,11200.0,52.7161,52.7939,52.5799,52.5799,11200.0
2011-10-05 12:10:00,53.99,54.19,53.83,53.97,24400.0,52.5021,52.6966,52.3466,52.4827,24400.0
2011-10-05 12:20:00,53.97,54.13,53.83,53.84,16900.0,52.4827,52.6383,52.3466,52.3563,16900.0
2011-10-05 12:30:00,53.84,54.04,53.51,53.79,17000.0,52.3563,52.5508,52.0354,52.3077,17000.0
2011-10-05 12:40:00,53.77,53.92,53.51,53.66,23800.0,52.2882,52.4341,52.0354,52.1812,23800.0
2011-10-05 12:50:00,53.79,54.09,53.73,53.95,14000.0,52.3077,52.5994,52.2493,52.4632,14000.0
2011-10-05 13:00:00,53.98,54.46,53.98,54.27,18900.0,52.4924,52.9592,52.4924,52.7744,18900.0
2011-10-05 13:10:00,54.2,54.4,53.87,54.38,6400.0,52.7064,52.9008,52.3855,52.8814,6400.0
2011-10-05 13:20:00,54.42,55.3,54.36,55.21,36100.0,52.9203,53.776,52.8619,53.6885,36100.0
2011-10-05 13:30:00,55.21,55.53,54.96,55.03,24600.0,53.6885,53.9997,53.4454,53.5135,24600.0
2011-10-05 13:40:00,55.04,55.49,54.91,55.49,11200.0,53.5232,53.9608,53.3968,53.9608,11200.0
2011-10-05 13:50:00,55.47,55.65,55.37,55.44,12100.0,53.9414,54.1164,53.8441,53.9122,12100.0
2011-10-05 14:00:00,55.45,55.59,54.85,54.94,12700.0,53.9219,54.0581,53.3384,53.426,12700.0
2011-10-05 14:10:00,54.92,55.35,54.79,55.34,8100.0,53.4065,53.8247,53.2801,53.8149,8100.0
2011-10-05 14:20:00,55.33,55.47,55.15,55.25,6100.0,53.8052,53.9414,53.6302,53.7274,6100.0
2011-10-05 14:30:00,55.32,55.36,54.35,54.46,24200.0,53.7955,53.8344,52.8522,52.9592,24200.0
2011-10-05 14:40:00,54.5,55.22,54.49,55.13,3600.0,52.9981,53.6982,52.9884,53.6107,3600.0
2011-10-05 14:50:00,55.15,55.24,54.84,54.89,5300.0,53.6302,53.7177,53.3287,53.3773,5300.0
2011-10-05 15:00:00,54.89,54.94,54.36,54.48,22900.0,53.3773,53.426,52.8619,52.9786,22900.0
2011-10-05 15:10:00,54.48,54.81,54.47,54.51,43300.0,52.9786,53.2995,52.9689,53.0078,43300.0
2011-10-05 15:20:00,54.64,54.89,54.5,54.71,21700.0,53.1342,53.3773,52.9981,53.2023,21700.0
2011-10-05 15:30:00,54.77,55.32,54.77,55.27,22300.0,53.2606,53.7955,53.2606,53.7469,22300.0
2011-10-05 15:40:00,55.28,55.4,54.95,55.08,22300.0,53.7566,53.8733,53.4357,53.5621,22300.0
2011-10-05 15:50:00,55.08,55.49,55.06,55.22,26000.0,53.5621,53.9608,53.5427,53.6982,26000.0
2011-10-06 09:30:00,55.75,56.42,55.75,56.01,25800.0,54.2136,54.8652,54.2136,54.4665,25800.0
2011-10-06 09:40:00,56.03,56.35,55.82,55.82,29700.0,54.4859,54.7971,54.2817,54.2817,29700.0
2011-10-06 09:50:00,55.85,56.32,55.81,56.24,16500.0,54.3109,54.7679,54.272,54.6901,16500.0
2011-10-06 10:00:00,56.25,56.82,55.99,56.53,10600.0,54.6999,55.2542,54.447,54.9721,10600.0
2011-10-06 10:10:00,56.53,57.24,56.53,56.68,6700.0,54.9721,55.6626,54.9721,55.118,6700.0
2011-10-06 10:20:00,56.7,57.03,56.62,56.62,3400.0,55.1375,55.4584,55.0597,55.0597,3400.0
2011-10-06 10:30:00,56.6,57.1,56.6,56.69,7000.0,55.0402,55.5264,55.0402,55.1277,7000.0
2011-10-06 10:40:00,56.58,56.58,56.0,56.0,6900.0,55.0208,55.0208,54.4568,54.4568,6900.0
2011-10-06 10:50:00,56.0,56.56,56.0,56.28,6100.0,54.4568,55.0013,54.4568,54.729,6100.0
2011-10-06 11:00:00,56.17,56.32,56.0,56.32,6500.0,54.6221,54.7679,54.4568,54.7679,6500.0
2011-10-06 11:10:00,56.32,56.63,56.32,56.57,3300.0,54.7679,55.0694,54.7679,55.011,3300.0
2011-10-06 11:20:00,56.21,56.31,56.0,56.1,16200.0,54.661,54.7582,54.4568,54.554,16200.0
2011-10-06 11:30:00,56.11,56.27,56.0,56.27,19800.0,54.5637,54.7193,54.4568,54.7193,19800.0
2011-10-06 11:40:00,56.23,56.23,56.01,56.13,24100.0,54.6804,54.6804,54.4665,54.5832,24100.0
2011-10-06 11:50:00,56.11,56.21,56.01,56.2,11500.0,54.5637,54.661,54.4665,54.6512,11500.0
2011-10-06 12:00:00,56.2,56.35,56.03,56.1,11900.0,54.6512,54.7971,54.4859,54.554,11900.0
2011-10-06 12:10:00,56.1,56.57,56.05,56.41,7900.0,54.554,55.011,54.5054,54.8555,7900.0
2011-10-06 12:20:00,56.45,56.95,56.45,56.92,3300.0,54.8944,55.3806,54.8944,55.3514,3300.0
2011-10-06 12:30:00,56.91,57.1,56.76,56.91,3700.0,55.3417,55.5264,55.1958,55.3417,3700.0
2011-10-06 12:40:00,56.98,56.98,56.49,56.67,2400.0,55.4097,55.4097,54.9332,55.1083,2400.0
2011-10-06 12:50:00,56.68,56.72,56.35,56.46,4100.0,55.118,55.1569,54.7971,54.9041,4100.0
2011-10-06 13:00:00,56.45,56.55,56.3,56.54,3200.0,54.8944,54.9916,54.7485,54.9819,3200.0
2011-10-06 13:10:00,56.64,56.79,56.51,56.51,2900.0,55.0791,55.225,54.9527,54.9527,2900.0
2011-10-06 13:20:00,56.51,56.6,56.12,56.12,3500.0,54.9527,55.0402,54.5734,54.5734,3500.0
2011-10-06 13:30:00,56.12,56.49,56.03,56.05,4900.0,54.5734,54.9332,54.4859,54.5054,4900.0
2011-10-06 13:40:00,56.05,56.26,56.0,56.2,4000.0,54.5054,54.7096,54.4568,54.6512,4000.0
2011-10-06 13:50:00,56.49,56.57,56.2,56.24,2900.0,54.9332,55.011,54.6512,54.6901,2900.0
2011-10-06 14:00:00,56.27,56.62,56.22,56.62,4100.0,54.7193,55.0597,54.6707,55.0597,4100.0
2011-10-06 14:10:00,56.59,56.65,56.5,56.61,2000.0,55.0305,55.0888,54.943,55.0499,2000.0
2011-10-06 14:20:00,56.61,56.75,56.5,56.51,2600.0,55.0499,55.1861,54.943,54.9527,2600.0
2011-10-06 14:30:00,56.57,56.7,56.3,56.43,2000.0,55.011,55.1375,54.7485,54.8749,2000.0
2011-10-06 14:40:00,56.35,56.62,56.35,56.54,1400.0,54.7971,55.0597,54.7971,54.9819,1400.0
2011-10-06 14:50:00,56.43,56.8,56.36,56.8,2300.0,54.8749,55.2347,54.8068,55.2347,2300.0
2011-10-06 15:00:00,56.82,56.98,56.61,56.94,4500.0,55.2542,55.4097,55.0499,55.3708,4500.0
2011-10-06 15:10:00,56.94,56.99,56.36,56.49,6400.0,55.3708,55.4195,54.8068,54.9332,6400.0
2011-10-06 15:20:00,56.49,56.76,56.38,56.49,4500.0,54.9332,55.1958,54.8263,54.9332,4500.0
2011-10-06 15:30:00,56.39,56.94,56.39,56.69,13900.0,54.836,55.3708,54.836,55.1277,13900.0
2011-10-06 15:40:00,56.62,56.91,56.53,56.63,11500.0,55.0597,55.3417,54.9721,55.0694,11500.0
2011-10-06 15:50:00,56.63,56.8,56.59,56.78,15700.0,55.0694,55.2347,55.0305,55.2153,15700.0
2011-10-07 09:30:00,57.17,57.39,56.97,57.14,24600.0,55.5945,55.8084,55.4,55.5653,24600.0
2011-10-07 09:40:00,57.06,57.11,56.58,57.1,10000.0,55.4875,55.5362,55.0208,55.5264,10000.0
2011-10-07 09:50:00,57.1,57.27,56.72,57.18,19200.0,55.5264,55.6918,55.1569,55.6042,19200.0
2011-10-07 10:00:00,57.16,57.44,56.52,56.73,23400.0,55.5848,55.8571,54.9624,55.1666,23400.0
2011-10-07 10:10:00,56.61,57.26,56.61,57.26,7900.0,55.0499,55.682,55.0499,55.682,7900.0
2011-10-07 10:20:00,57.3,57.61,57.12,57.54,9400.0,55.7209,56.0224,55.5459,55.9543,9400.0
2011-10-07 10:30:00,57.45,57.66,57.28,57.51,9600.0,55.8668,56.071,55.7015,55.9251,9600.0
2011-10-07 10:40:00,57.51,57.75,57.47,57.59,15600.0,55.9251,56.1585,55.8862,56.0029,15600.0
2011-10-07 10:50:00,57.59,57.74,57.41,57.6,17800.0,56.0029,56.1488,55.8279,56.0127,17800.0
2011-10-07 11:00:00,57.6,57.67,57.04,57.1,10800.0,56.0127,56.0807,55.4681,55.5264,10800.0
2011-10-07 11:10:00,57.14,57.25,56.45,56.52,31800.0,55.5653,55.6723,54.8944,54.9624,31800.0
2011-10-07 11:20:00,56.52,56.52,55.78,55.83,22800.0,54.9624,54.9624,54.2428,54.2914,22800.0
2011-10-07 11:30:00,55.82,56.13,55.79,55.99,13400.0,54.2817,54.5832,54.2525,54.447,13400.0
2011-10-07 11:40:00,56.12,56.7,56.12,56.4,6400.0,54.5734,55.1375,54.5734,54.8457,6400.0
2011-10-07 11:50:00,56.31,56.92,56.31,56.92,4500.0,54.7582,55.3514,54.7582,55.3514,4500.0
2011-10-07 12:00:00,56.86,56.87,56.0,56.54,13800.0,55.2931,55.3028,54.4568,54.9819,13800.0
2011-10-07 12:10:00,56.56,56.65,56.06,56.29,6400.0,55.0013,55.0888,54.5151,54.7388,6400.0
2011-10-07 12:20:00,56.23,56.23,55.85,56.16,7200.0,54.6804,54.6804,54.3109,54.6123,7200.0
2011-10-07 12:30:00,56.16,56.27,56.02,56.09,7300.0,54.6123,54.7193,54.4762,54.5443,7300.0
2011-10-07 12:40:00,56.17,56.3,55.88,56.3,6800.0,54.6221,54.7485,54.3401,54.7485,6800.0
2011-10-07 12:50:00,56.22,56.24,55.97,56.14,8200.0,54.6707,54.6901,54.4276,54.5929,8200.0
2011-10-07 13:00:00,56.13,56.2,56.02,56.12,8500.0,54.5832,54.6512,54.4762,54.5734,8500.0
2011-10-07 13:10:00,56.12,56.43,56.11,56.23,5700.0,54.5734,54.8749,54.5637,54.6804,5700.0
2011-10-07 13:20:00,56.18,56.4,56.16,56.19,6200.0,54.6318,54.8457,54.6123,54.6415,6200.0
2011-10-07 13:30:00,56.19,56.19,55.96,56.02,9900.0,54.6415,54.6415,54.4179,54.4762,9900.0
2011-10-07 13:40:00,56.0,56.21,55.97,56.12,8000.0,54.4568,54.661,54.4276,54.5734,8000.0
2011-10-07 13:50:00,56.06,56.39,56.04,56.26,9800.0,54.5151,54.836,54.4957,54.7096,9800.0
2011-10-07 14:00:00,56.26,56.48,56.16,56.23,12500.0,54.7096,54.9235,54.6123,54.6804,12500.0
2011-10-07 14:10:00,56.16,56.47,56.01,56.11,17000.0,54.6123,54.9138,54.4665,54.5637,17000.0
2011-10-07 14:20:00,56.21,56.83,56.12,56.18,25900.0,54.661,55.2639,54.5734,54.6318,25900.0
2011-10-07 14:30:00,56.28,56.69,56.21,56.21,11700.0,54.729,55.1277,54.661,54.661,11700.0
2011-10-07 14:40:00,56.31,56.52,56.05,56.24,15200.0,54.7582,54.9624,54.5054,54.6901,15200.0
2011-10-07 14:50:00,56.4,56.56,56.32,56.4,20700.0,54.8457,55.0013,54.7679,54.8457,20700.0
2011-10-07 15:00:00,56.37,56.58,56.36,56.58,35900.0,54.8166,55.0208,54.8068,55.0208,35900.0
2011-10-07 15:10:00,56.59,57.61,56.59,57.42,23500.0,55.0305,56.0224,55.0305,55.8376,23500.0
2011-10-07 15:20:00,57.46,58.21,57.4,58.08,38900.0,55.8765,56.6058,55.8182,56.4794,38900.0
2011-10-07 15:30:00,58.14,58.22,57.85,57.86,23300.0,56.5378,56.6156,56.2558,56.2655,23300.0
2011-10-07 15:40:00,57.78,57.82,57.39,57.56,26700.0,56.1877,56.2266,55.8084,55.9738,26700.0
2011-10-07 15:50:00,57.48,57.51,57.07,57.22,34700.0,55.896,55.9251,55.4973,55.6431,34700.0
2011-10-10 09:30:00,58.06,58.46,57.91,58.45,9300.0,56.46,56.849,56.3141,56.8392,9300.0
2011-10-10 09:40:00,58.6,58.69,58.06,58.17,8300.0,56.9851,57.0726,56.46,56.567,8300.0
2011-10-10 09:50:00,58.26,58.89,58.26,58.89,5000.0,56.6545,57.2671,56.6545,57.2671,5000.0
2011-10-10 10:00:00,58.9,59.05,58.76,58.9,9900.0,57.2768,57.4227,57.1407,57.2768,9900.0
2011-10-10 10:10:00,59.0,59.43,59.0,59.37,8000.0,57.3741,57.7922,57.3741,57.7339,8000.0
2011-10-10 10:20:00,59.41,59.8,59.41,59.8,22400.0,57.7728,58.152,57.7728,58.152,22400.0
2011-10-10 10:30:00,59.8,59.87,59.72,59.74,13800.0,58.152,58.2201,58.0742,58.0937,13800.0
2011-10-10 10:40:00,59.74,59.89,59.5,59.8,5700.0,58.0937,58.2396,57.8603,58.152,5700.0
2011-10-10 10:50:00,59.8,59.8,59.2,59.22,7100.0,58.152,58.152,57.5686,57.588,7100.0
2011-10-10 11:00:00,59.27,59.27,58.68,58.7,8300.0,57.6366,57.6366,57.0629,57.0823,8300.0
2011-10-10 11:10:00,58.75,58.78,58.51,58.74,2600.0,57.131,57.1601,56.8976,57.1212,2600.0
2011-10-10 11:20:00,58.94,59.15,58.78,59.0,6700.0,57.3157,57.5199,57.1601,57.3741,6700.0
2011-10-10 11:30:00,59.0,59.05,58.85,59.0,8500.0,57.3741,57.4227,57.2282,57.3741,8500.0
2011-10-10 11:40:00,59.0,59.17,58.96,58.96,3700.0,57.3741,57.5394,57.3352,57.3352,3700.0
2011-10-10 11:50:00,58.93,59.11,58.93,59.11,2200.0,57.306,57.481,57.306,57.481,2200.0
2011-10-10 12:00:00,59.11,59.3,59.08,59.11,7000.0,57.481,57.6658,57.4519,57.481,7000.0
2011-10-10 12:10:00,59.05,59.22,59.03,59.1,4600.0,57.4227,57.588,57.4033,57.4713,4600.0
2011-10-10 12:20:00,59.01,59.18,59.01,59.18,4800.0,57.3838,57.5491,57.3838,57.5491,4800.0
2011-10-10 12:30:00,59.18,59.57,59.18,59.5,14700.0,57.5491,57.9284,57.5491,57.8603,14700.0
2011-10-10 12:40:00,59.49,59.56,59.36,59.43,3900.0,57.8506,57.9186,57.7242,57.7922,3900.0
2011-10-10 12:50:00,59.47,59.59,59.32,59.59,6500.0,57.8311,57.9478,57.6853,57.9478,6500.0
2011-10-10 13:00:00,59.58,59.92,59.52,59.81,10100.0,57.9381,58.2687,57.8797,58.1618,10100.0
2011-10-10 13:10:00,59.79,60.11,59.78,60.05,7700.0,58.1423,58.4535,58.1326,58.3951,7700.0
2011-10-10 13:20:00,60.0,60.11,59.68,59.85,12100.0,58.3465,58.4535,58.0353,58.2007,12100.0
2011-10-10 13:30:00,59.89,59.89,59.45,59.5,8800.0,58.2396,58.2396,57.8117,57.8603,8800.0
2011-10-10 13:40:00,59.53,59.55,59.21,59.23,9100.0,57.8895,57.9089,57.5783,57.5977,9100.0
2011-10-10 13:50:00,59.2,59.41,59.09,59.41,5900.0,57.5686,57.7728,57.4616,57.7728,5900.0
2011-10-10 14:00:00,59.35,59.42,59.27,59.3,5100.0,57.7144,57.7825,57.6366,57.6658,5100.0
2011-10-10 14:10:00,59.24,59.5,59.24,59.4,4500.0,57.6075,57.8603,57.6075,57.7631,4500.0
2011-10-10 14:20:00,59.43,59.6,59.4,59.51,5700.0,57.7922,57.9575,57.7631,57.87,5700.0
2011-10-10 14:30:00,59.51,59.56,59.24,59.25,7400.0,57.87,57.9186,57.6075,57.6172,7400.0
2011-10-10 14:40:00,59.22,59.36,59.12,59.15,5100.0,57.588,57.7242,57.4908,57.5199,5100.0
2011-10-10 14:50:00,59.15,59.22,59.08,59.08,6400.0,57.5199,57.588,57.4519,57.4519,6400.0
2011-10-10 15:00:00,59.08,59.1,58.93,59.04,8600.0,57.4519,57.4713,57.306,57.413,8600.0
2011-10-10 15:10:00,58.96,59.0,58.76,58.9,11300.0,57.3352,57.3741,57.1407,57.2768,11300.0
2011-10-10 15:20:00,58.86,58.86,58.53,58.76,10500.0,57.2379,57.2379,56.917,57.1407,10500.0
2011-10-10 15:30:00,58.77,58.87,58.56,58.75,22800.0,57.1504,57.2477,56.9462,57.131,22800.0
2011-10-10 15:40:00,58.8,59.08,58.65,59.02,26000.0,57.1796,57.4519,57.0337,57.3935,26000.0
2011-10-10 15:50:00,58.95,59.47,58.93,59.28,46800.0,57.3255,57.8311,57.306,57.6464,46800.0
2011-10-11 09:30:00,58.9,59.25,58.13,58.87,24300.0,57.2768,57.6172,56.5281,57.2477,24300.0
2011-10-11 09:40:00,58.87,59.92,58.87,59.91,19600.0,57.2477,58.2687,57.2477,58.259,19600.0
2011-10-11 09:50:00,59.79,60.17,59.67,60.02,25200.0,58.1423,58.5118,58.0256,58.366,25200.0
2011-10-11 10:00:00,60.0,60.02,58.73,59.06,18500.0,58.3465,58.366,57.1115,57.4324,18500.0
2011-10-11 10:10:00,59.0,59.25,58.94,59.25,9000.0,57.3741,57.6172,57.3157,57.6172,9000.0
2011-10-11 10:20:00,59.07,59.36,58.92,59.09,12000.0,57.4421,57.7242,57.2963,57.4616,12000.0
2011-10-11 10:30:00,59.12,59.5,59.04,59.38,7600.0,57.4908,57.8603,57.413,57.7436,7600.0
2011-10-11 10:40:00,59.49,59.99,59.39,59.85,10600.0,57.8506,58.3368,57.7533,58.2007,10600.0
2011-10-11 10:50:00,59.82,59.86,59.16,59.5,10000.0,58.1715,58.2104,57.5297,57.8603,10000.0
2011-10-11 11:00:00,59.21,59.24,59.03,59.2,1400.0,57.5783,57.6075,57.4033,57.5686,1400.0
2011-10-11 11:10:00,59.16,59.43,58.95,59.28,3200.0,57.5297,57.7922,57.3255,57.6464,3200.0
2011-10-11 11:20:00,59.2,59.51,58.93,59.48,9500.0,57.5686,57.87,57.306,57.8409,9500.0
2011-10-11 11:30:00,59.47,59.83,59.43,59.74,2800.0,57.8311,58.1812,57.7922,58.0937,2800.0
2011-10-11 11:40:00,59.7,60.56,59.66,60.37,20100.0,58.0548,58.8911,58.0159,58.7063,20100.0
2011-10-11 11:50:00,60.37,60.55,60.3,60.36,10900.0,58.7063,58.8814,58.6383,58.6966,10900.0
2011-10-11 12:00:00,60.37,60.66,60.31,60.66,6600.0,58.7063,58.9883,58.648,58.9883,6600.0
2011-10-11 12:10:00,60.6,60.79,60.49,60.57,4500.0,58.93,59.1148,58.823,58.9008,4500.0
2011-10-11 12:20:00,60.52,60.8,60.44,60.68,5800.0,58.8522,59.1245,58.7744,59.0078,5800.0
2011-10-11 12:30:00,60.71,60.81,60.35,60.41,5600.0,59.037,59.1342,58.6869,58.7452,5600.0
2011-10-11 12:40:00,60.32,60.61,60.2,60.23,6300.0,58.6577,58.9397,58.541,58.5702,6300.0
2011-10-11 12:50:00,60.21,60.54,60.21,60.51,12100.0,58.5507,58.8716,58.5507,58.8425,12100.0
2011-10-11 13:00:00,60.5,60.62,60.03,60.21,17200.0,58.8327,58.9494,58.3757,58.5507,17200.0
2011-10-11 13:10:00,60.38,60.38,60.01,60.31,4900.0,58.716,58.716,58.3562,58.648,4900.0
2011-10-11 13:20:00,60.23,60.4,60.08,60.17,3500.0,58.5702,58.7355,58.4243,58.5118,3500.0
2011-10-11 13:30:00,60.17,60.24,60.05,60.11,4100.0,58.5118,58.5799,58.3951,58.4535,4100.0
2011-10-11 13:40:00,60.23,60.23,59.63,59.76,10500.0,58.5702,58.5702,57.9867,58.1131,10500.0
2011-10-11 13:50:00,59.71,60.36,59.71,60.23,3900.0,58.0645,58.6966,58.0645,58.5702,3900.0
2011-10-11 14:00:00,60.27,60.31,59.95,60.0,3700.0,58.6091,58.648,58.2979,58.3465,3700.0
2011-10-11 14:10:00,60.01,60.24,59.95,60.12,6000.0,58.3562,58.5799,58.2979,58.4632,6000.0
2011-10-11 14:20:00,60.11,60.15,59.87,60.04,6100.0,58.4535,58.4924,58.2201,58.3854,6100.0
2011-10-11 14:30:00,59.92,60.19,59.7,59.7,5100.0,58.2687,58.5313,58.0548,58.0548,5100.0
2011-10-11 14:40:00,59.7,59.81,59.55,59.72,5100.0,58.0548,58.1618,57.9089,58.0742,5100.0
2011-10-11 14:50:00,59.79,60.34,59.79,60.25,6600.0,58.1423,58.6772,58.1423,58.5896,6600.0
2011-10-11 15:00:00,60.32,60.55,60.21,60.41,7500.0,58.6577,58.8814,58.5507,58.7452,7500.0
2011-10-11 15:10:00,60.37,60.44,60.02,60.02,5800.0,58.7063,58.7744,58.366,58.366,5800.0
2011-10-11 15:20:00,60.04,60.17,59.66,59.66,62800.0,58.3854,58.5118,58.0159,58.0159,62800.0
2011-10-11 15:30:00,59.74,60.47,59.64,60.47,11900.0,58.0937,58.8036,57.9964,58.8036,11900.0
2011-10-11 15:40:00,60.48,60.54,60.16,60.31,8100.0,58.8133,58.8716,58.5021,58.648,8100.0
2011-10-11 15:50:00,60.24,60.29,59.89,60.02,22700.0,58.5799,58.6285,58.2396,58.366,22700.0
2011-10-12 09:30:00,60.86,60.86,59.6,59.88,10500.0,59.1828,59.1828,57.9575,58.2298,10500.0
2011-10-12 09:40:00,59.72,60.19,59.62,59.82,10100.0,58.0742,58.5313,57.977,58.1715,10100.0
2011-10-12 09:50:00,59.81,59.86,59.42,59.63,16600.0,58.1618,58.2104,57.7825,57.9867,16600.0
2011-10-12 10:00:00,59.63,59.66,59.22,59.51,7700.0,57.9867,58.0159,57.588,57.87,7700.0
2011-10-12 10:10:00,59.37,59.65,59.27,59.65,7100.0,57.7339,58.0062,57.6366,58.0062,7100.0
2011-10-12 10:20:00,59.51,59.87,59.28,59.74,35800.0,57.87,58.2201,57.6464,58.0937,35800.0
2011-10-12 10:30:00,59.74,60.21,59.67,60.01,13600.0,58.0937,58.5507,58.0256,58.3562,13600.0
2011-10-12 10:40:00,59.94,60.1,59.78,60.0,12300.0,58.2882,58.4438,58.1326,58.3465,12300.0
2011-10-12 10:50:00,60.0,60.12,59.95,60.01,19800.0,58.3465,58.4632,58.2979,58.3562,19800.0
2011-10-12 11:00:00,60.19,60.25,60.0,60.08,6100.0,58.5313,58.5896,58.3465,58.4243,6100.0
2011-10-12 11:10:00,60.09,60.12,59.78,59.83,8700.0,58.434,58.4632,58.1326,58.1812,8700.0
2011-10-12 11:20:00,59.92,59.98,59.79,59.91,7500.0,58.2687,58.3271,58.1423,58.259,7500.0
2011-10-12 11:30:00,59.9,60.0,59.86,59.91,3400.0,58.2493,58.3465,58.2104,58.259,3400.0
2011-10-12 11:40:00,59.86,59.96,59.55,59.55,8700.0,58.2104,58.3076,57.9089,57.9089,8700.0
2011-10-12 11:50:00,59.57,59.81,59.45,59.45,14200.0,57.9284,58.1618,57.8117,57.8117,14200.0
2011-10-12 12:00:00,59.41,59.55,59.37,59.37,4900.0,57.7728,57.9089,57.7339,57.7339,4900.0
2011-10-12 12:10:00,59.37,59.5,59.35,59.47,3100.0,57.7339,57.8603,57.7144,57.8311,3100.0
2011-10-12 12:20:00,59.56,59.65,59.5,59.5,8300.0,57.9186,58.0062,57.8603,57.8603,8300.0
2011-10-12 12:30:00,59.5,59.83,59.5,59.72,6000.0,57.8603,58.1812,57.8603,58.0742,6000.0
2011-10-12 12:40:00,59.64,59.74,59.55,59.55,7500.0,57.9964,58.0937,57.9089,57.9089,7500.0
2011-10-12 12:50:00,59.55,59.69,59.38,59.54,12400.0,57.9089,58.0451,57.7436,57.8992,12400.0
2011-10-12 13:00:00,59.52,59.83,59.52,59.83,11200.0,57.8797,58.1812,57.8797,58.1812,11200.0
2011-10-12 13:10:00,59.83,59.83,59.54,59.59,7800.0,58.1812,58.1812,57.8992,57.9478,7800.0
2011-10-12 13:20:00,59.72,59.81,59.68,59.72,2100.0,58.0742,58.1618,58.0353,58.0742,2100.0
2011-10-12 13:30:00,59.68,59.73,59.57,59.69,9300.0,58.0353,58.084,57.9284,58.0451,9300.0
2011-10-12 13:40:00,59.65,59.74,59.56,59.56,7200.0,58.0062,58.0937,57.9186,57.9186,7200.0
2011-10-12 13:50:00,59.56,59.6,59.5,59.52,6100.0,57.9186,57.9575,57.8603,57.8797,6100.0
2011-10-12 14:00:00,59.52,59.67,59.45,59.59,6700.0,57.8797,58.0256,57.8117,57.9478,6700.0
2011-10-12 14:10:00,59.59,59.7,59.55,59.61,4500.0,57.9478,58.0548,57.9089,57.9673,4500.0
2011-10-12 14:20:00,59.58,59.61,59.45,59.51,28900.0,57.9381,57.9673,57.8117,57.87,28900.0
2011-10-12 14:30:00,59.57,59.81,59.57,59.72,11400.0,57.9284,58.1618,57.9284,58.0742,11400.0
2011-10-12 14:40:00,59.75,59.79,59.33,59.48,10000.0,58.1034,58.1423,57.695,57.8409,10000.0
2011-10-12 14:50:00,59.5,59.51,59.22,59.31,8800.0,57.8603,57.87,57.588,57.6755,8800.0
2011-10-12 15:00:00,59.35,59.52,59.25,59.43,13400.0,57.7144,57.8797,57.6172,57.7922,13400.0
2011-10-12 15:10:00,59.39,59.47,58.91,58.92,28000.0,57.7533,57.8311,57.2866,57.2963,28000.0
2011-10-12 15:20:00,58.98,59.67,58.93,59.6,26500.0,57.3546,58.0256,57.306,57.9575,26500.0
2011-10-12 15:30:00,59.68,59.89,59.49,59.68,12100.0,58.0353,58.2396,57.8506,58.0353,12100.0
2011-10-12 15:40:00,59.66,59.88,59.22,59.29,9100.0,58.0159,58.2298,57.588,57.6561,9100.0
2011-10-12 15:50:00,59.26,59.35,59.0,59.02,30900.0,57.6269,57.7144,57.3741,57.3935,30900.0
2011-10-13 09:30:00,58.71,59.25,58.04,58.54,14000.0,57.0921,57.6172,56.4405,56.9268,14000.0
2011-10-13 09:40:00,58.48,59.42,58.48,59.0,16000.0,56.8684,57.7825,56.8684,57.3741,16000.0
2011-10-13 09:50:00,59.16,59.16,58.76,58.82,5400.0,57.5297,57.5297,57.1407,57.199,5400.0
2011-10-13 10:00:00,58.8,58.93,58.56,58.79,10500.0,57.1796,57.306,56.9462,57.1699,10500.0
2011-10-13 10:10:00,58.85,58.97,58.7,58.7,8100.0,57.2282,57.3449,57.0823,57.0823,8100.0
2011-10-13 10:20:00,58.72,59.06,58.67,58.95,3900.0,57.1018,57.4324,57.0532,57.3255,3900.0
2011-10-13 10:30:00,58.95,59.17,58.88,58.88,3300.0,57.3255,57.5394,57.2574,57.2574,3300.0
2011-10-13 10:40:00,58.89,59.0,58.7,58.73,2100.0,57.2671,57.3741,57.0823,57.1115,2100.0
2011-10-13 10:50:00,58.8,58.95,58.6,58.8,2900.0,57.1796,57.3255,56.9851,57.1796,2900.0
2011-10-13 11:00:00,58.8,59.06,58.72,59.01,2200.0,57.1796,57.4324,57.1018,57.3838,2200.0
2011-10-13 11:10:00,59.0,59.11,58.7,58.72,5200.0,57.3741,57.481,57.0823,57.1018,5200.0
2011-10-13 11:20:00,58.8,58.9,58.69,58.71,2800.0,57.1796,57.2768,57.0726,57.0921,2800.0
2011-10-13 11:30:00,58.76,58.93,58.76,58.8,1800.0,57.1407,57.306,57.1407,57.1796,1800.0
2011-10-13 11:40:00,58.9,59.1,58.84,59.02,7000.0,57.2768,57.4713,57.2185,57.3935,7000.0
2011-10-13 11:50:00,58.97,59.06,58.89,58.9,4700.0,57.3449,57.4324,57.2671,57.2768,4700.0
2011-10-13 12:00:00,58.87,59.01,58.87,58.99,1300.0,57.2477,57.3838,57.2477,57.3644,1300.0
2011-10-13 12:10:00,58.94,58.94,58.76,58.86,1600.0,57.3157,57.3157,57.1407,57.2379,1600.0
2011-10-13 12:20:00,58.87,58.87,58.79,58.81,700.0,57.2477,57.2477,57.1699,57.1893,700.0
2011-10-13 12:30:00,58.77,58.81,58.64,58.81,5200.0,57.1504,57.1893,57.024,57.1893,5200.0
2011-10-13 12:40:00,58.84,58.97,58.78,58.97,1500.0,57.2185,57.3449,57.1601,57.3449,1500.0
2011-10-13 12:50:00,58.86,58.98,58.75,58.91,1400.0,57.2379,57.3546,57.131,57.2866,1400.0
2011-10-13 13:00:00,58.94,59.02,58.61,59.0,2000.0,57.3157,57.3935,56.9948,57.3741,2000.0
2011-10-13 13:10:00,59.08,59.2,59.07,59.13,2600.0,57.4519,57.5686,57.4421,57.5005,2600.0
2011-10-13 13:20:00,59.07,59.25,59.01,59.21,2300.0,57.4421,57.6172,57.3838,57.5783,2300.0
2011-10-13 13:30:00,59.24,59.24,59.12,59.17,1500.0,57.6075,57.6075,57.4908,57.5394,1500.0
2011-10-13 13:40:00,59.17,59.28,59.12,59.18,3800.0,57.5394,57.6464,57.4908,57.5491,3800.0
2011-10-13 13:50:00,59.12,59.12,58.7,58.7,5200.0,57.4908,57.4908,57.0823,57.0823,5200.0
2011-10-13 14:00:00,58.74,58.96,58.59,58.9,6000.0,57.1212,57.3352,56.9754,57.2768,6000.0
2011-10-13 14:10:00,58.9,58.9,58.68,58.88,2800.0,57.2768,57.2768,57.0629,57.2574,2800.0
2011-10-13 14:20:00,58.91,58.95,58.8,58.94,4300.0,57.2866,57.3255,57.1796,57.3157,4300.0
2011-10-13 14:30:00,58.99,59.26,58.91,59.21,31300.0,57.3644,57.6269,57.2866,57.5783,31300.0
2011-10-13 14:40:00,59.31,59.8,59.22,59.8,4900.0,57.6755,58.152,57.588,58.152,4900.0
2011-10-13 14:50:00,59.65,59.67,59.44,59.55,1900.0,58.0062,58.0256,57.802,57.9089,1900.0
2011-10-13 15:00:00,59.54,59.69,59.51,59.59,4300.0,57.8992,58.0451,57.87,57.9478,4300.0
2011-10-13 15:10:00,59.59,59.82,59.52,59.82,4000.0,57.9478,58.1715,57.8797,58.1715,4000.0
2011-10-13 15:20:00,59.87,59.9,59.67,59.82,37000.0,58.2201,58.2493,58.0256,58.1715,37000.0
2011-10-13 15:30:00,59.82,60.02,59.72,59.79,26700.0,58.1715,58.366,58.0742,58.1423,26700.0
2011-10-13 15:40:00,59.79,60.0,59.78,60.0,15400.0,58.1423,58.3465,58.1326,58.3465,15400.0
2011-10-13 15:50:00,60.02,60.31,59.85,60.15,43900.0,58.366,58.648,58.2007,58.4924,43900.0
2011-10-14 09:30:00,62.01,62.14,61.16,61.86,17300.0,60.3011,60.4275,59.4746,60.1553,17300.0
2011-10-14 09:40:00,61.9,62.63,61.8,62.5,28000.0,60.1942,60.904,60.0969,60.7776,28000.0
2011-10-14 09:50:00,62.36,62.55,62.17,62.45,23500.0,60.6415,60.8262,60.4567,60.729,23500.0
2011-10-14 10:00:00,62.39,62.45,62.02,62.35,6200.0,60.6707,60.729,60.3109,60.6318,6200.0
2011-10-14 10:10:00,62.29,62.29,61.96,62.01,11100.0,60.5734,60.5734,60.2525,60.3011,11100.0
2011-10-14 10:20:00,62.02,62.16,61.54,61.55,4600.0,60.3109,60.447,59.8441,59.8538,4600.0
2011-10-14 10:30:00,61.54,61.9,61.54,61.88,6200.0,59.8441,60.1942,59.8441,60.1747,6200.0
2011-10-14 10:40:00,61.88,62.16,61.67,62.16,8500.0,60.1747,60.447,59.9705,60.447,8500.0
2011-10-14 10:50:00,62.16,62.19,61.75,61.91,2600.0,60.447,60.4762,60.0483,60.2039,2600.0
2011-10-14 11:00:00,62.05,62.18,62.05,62.18,2900.0,60.34,60.4664,60.34,60.4664,2900.0
2011-10-14 11:10:00,62.11,62.44,62.07,62.37,5300.0,60.3984,60.7193,60.3595,60.6512,5300.0
2011-10-14 11:20:00,62.22,62.22,61.75,61.75,6100.0,60.5053,60.5053,60.0483,60.0483,6100.0
2011-10-14 11:30:00,61.87,62.13,61.82,62.08,7300.0,60.165,60.4178,60.1164,60.3692,7300.0
2011-10-14 11:40:00,62.03,62.11,61.81,61.85,31200.0,60.3206,60.3984,60.1066,60.1455,31200.0
2011-10-14 11:50:00,61.84,61.98,61.8,61.8,1300.0,60.1358,60.272,60.0969,60.0969,1300.0
2011-10-14 12:00:00,61.81,61.86,61.75,61.86,5400.0,60.1066,60.1553,60.0483,60.1553,5400.0
2011-10-14 12:10:00,61.87,61.87,61.75,61.85,3900.0,60.165,60.165,60.0483,60.1455,3900.0
2011-10-14 12:20:00,61.85,61.89,61.75,61.82,3900.0,60.1455,60.1844,60.0483,60.1164,3900.0
2011-10-14 12:30:00,61.82,61.95,61.8,61.8,1800.0,60.1164,60.2428,60.0969,60.0969,1800.0
2011-10-14 12:40:00,61.9,61.9,61.76,61.76,900.0,60.1942,60.1942,60.058,60.058,900.0
2011-10-14 12:50:00,61.78,61.86,61.66,61.76,6800.0,60.0775,60.1553,59.9608,60.058,6800.0
2011-10-14 13:00:00,61.79,61.89,61.76,61.78,1900.0,60.0872,60.1844,60.058,60.0775,1900.0
2011-10-14 13:10:00,61.75,61.95,61.7,61.95,4500.0,60.0483,60.2428,59.9997,60.2428,4500.0
2011-10-14 13:20:00,61.97,62.16,61.92,62.07,5300.0,60.2622,60.447,60.2136,60.3595,5300.0
2011-10-14 13:30:00,62.07,62.14,61.93,61.94,3000.0,60.3595,60.4275,60.2233,60.2331,3000.0
2011-10-14 13:40:00,61.96,62.22,61.95,62.22,5800.0,60.2525,60.5053,60.2428,60.5053,5800.0
2011-10-14 13:50:00,62.21,62.25,62.09,62.11,6800.0,60.4956,60.5345,60.3789,60.3984,6800.0
2011-10-14 14:00:00,62.09,62.14,61.93,61.93,2000.0,60.3789,60.4275,60.2233,60.2233,2000.0
2011-10-14 14:10:00,61.85,61.96,61.85,61.9,1400.0,60.1455,60.2525,60.1455,60.1942,1400.0
2011-10-14 14:20:00,61.9,61.96,61.8,61.96,3000.0,60.1942,60.2525,60.0969,60.2525,3000.0
2011-10-14 14:30:00,61.95,61.95,61.72,61.85,3700.0,60.2428,60.2428,60.0191,60.1455,3700.0
2011-10-14 14:40:00,61.86,61.87,61.72,61.73,13800.0,60.1553,60.165,60.0191,60.0288,13800.0
2011-10-14 14:50:00,61.77,61.89,61.74,61.89,6200.0,60.0677,60.1844,60.0386,60.1844,6200.0
2011-10-14 15:00:00,61.89,61.95,61.75,61.75,17600.0,60.1844,60.2428,60.0483,60.0483,17600.0
2011-10-14 15:10:00,61.75,61.97,61.75,61.83,7700.0,60.0483,60.2622,60.0483,60.1261,7700.0
2011-10-14 15:20:00,61.78,62.01,61.75,61.83,11000.0,60.0775,60.3011,60.0483,60.1261,11000.0
2011-10-14 15:30:00,61.89,62.2,61.87,61.92,7100.0,60.1844,60.4859,60.165,60.2136,7100.0
2011-10-14 15:40:00,61.88,61.94,61.66,61.71,13800.0,60.1747,60.2331,59.9608,60.0094,13800.0
2011-10-14 15:50:00,61.72,61.93,61.63,61.85,20300.0,60.0191,60.2233,59.9316,60.1455,20300.0
2011-10-17 09:30:00,61.34,61.8,61.0,61.59,7500.0,59.6496,60.0969,59.319,59.8927,7500.0
2011-10-17 09:40:00,61.44,61.65,61.33,61.57,1600.0,59.7468,59.9511,59.6399,59.8733,1600.0
2011-10-17 09:50:00,61.43,61.43,60.51,60.67,13700.0,59.7371,59.7371,58.8425,58.9981,13700.0
2011-10-17 10:00:00,60.61,60.78,60.51,60.64,5900.0,58.9397,59.105,58.8425,58.9689,5900.0
2011-10-17 10:10:00,60.76,60.84,60.73,60.84,4600.0,59.0856,59.1634,59.0564,59.1634,4600.0
2011-10-17 10:20:00,60.84,60.96,60.84,60.85,700.0,59.1634,59.2801,59.1634,59.1731,700.0
2011-10-17 10:30:00,60.99,61.14,60.98,61.14,1200.0,59.3092,59.4551,59.2995,59.4551,1200.0
2011-10-17 10:40:00,61.19,61.19,60.96,61.04,1900.0,59.5037,59.5037,59.2801,59.3579,1900.0
2011-10-17 10:50:00,61.0,61.07,60.98,61.0,2300.0,59.319,59.387,59.2995,59.319,2300.0
2011-10-17 11:00:00,61.0,61.07,60.85,60.87,4800.0,59.319,59.387,59.1731,59.1925,4800.0
2011-10-17 11:10:00,60.86,60.93,60.8,60.83,7100.0,59.1828,59.2509,59.1245,59.1536,7100.0
2011-10-17 11:20:00,60.87,61.15,60.86,61.02,5100.0,59.1925,59.4648,59.1828,59.3384,5100.0
2011-10-17 11:30:00,61.16,61.17,61.09,61.14,900.0,59.4746,59.4843,59.4065,59.4551,900.0
2011-10-17 11:40:00,61.2,61.2,60.92,60.92,1200.0,59.5135,59.5135,59.2412,59.2412,1200.0
2011-10-17 11:50:00,60.92,60.96,60.8,60.82,5300.0,59.2412,59.2801,59.1245,59.1439,5300.0
2011-10-17 12:00:00,60.79,60.81,60.46,60.46,11900.0,59.1148,59.1342,58.7938,58.7938,11900.0
2011-10-17 12:10:00,60.46,60.62,60.22,60.49,6500.0,58.7938,58.9494,58.5605,58.823,6500.0
2011-10-17 12:20:00,60.62,60.8,60.62,60.71,3200.0,58.9494,59.1245,58.9494,59.037,3200.0
2011-10-17 12:30:00,60.78,60.78,60.42,60.54,4200.0,59.105,59.105,58.7549,58.8716,4200.0
2011-10-17 12:40:00,60.61,60.73,60.5,60.5,5100.0,58.9397,59.0564,58.8327,58.8327,5100.0
2011-10-17 12:50:00,60.61,60.76,60.51,60.6,2500.0,58.9397,59.0856,58.8425,58.93,2500.0
2011-10-17 13:00:00,60.56,60.57,60.25,60.34,15200.0,58.8911,58.9008,58.5896,58.6772,15200.0
2011-10-17 13:10:00,60.33,60.53,60.33,60.44,2100.0,58.6674,58.8619,58.6674,58.7744,2100.0
2011-10-17 13:20:00,60.63,60.73,60.56,60.68,4000.0,58.9592,59.0564,58.8911,59.0078,4000.0
2011-10-17 13:30:00,60.56,60.65,60.37,60.45,5300.0,58.8911,58.9786,58.7063,58.7841,5300.0
2011-10-17 13:40:00,60.55,60.8,60.47,60.59,2500.0,58.8814,59.1245,58.8036,58.9203,2500.0
2011-10-17 13:50:00,60.59,60.84,60.46,60.83,15300.0,58.9203,59.1634,58.7938,59.1536,15300.0
2011-10-17 14:00:00,60.83,60.91,60.74,60.85,8400.0,59.1536,59.2314,59.0661,59.1731,8400.0
2011-10-17 14:10:00,60.85,60.88,60.77,60.88,3300.0,59.1731,59.2023,59.0953,59.2023,3300.0
2011-10-17 14:20:00,60.87,60.99,60.73,60.78,4300.0,59.1925,59.3092,59.0564,59.105,4300.0
2011-10-17 14:30:00,60.78,60.87,60.76,60.82,17000.0,59.105,59.1925,59.0856,59.1439,17000.0
2011-10-17 14:40:00,60.82,60.87,60.6,60.6,7900.0,59.1439,59.1925,58.93,58.93,7900.0
2011-10-17 14:50:00,60.6,60.7,60.51,60.6,8800.0,58.93,59.0272,58.8425,58.93,8800.0
2011-10-17 15:00:00,60.66,60.87,60.66,60.79,3900.0,58.9883,59.1925,58.9883,59.1148,3900.0
2011-10-17 15:10:00,60.78,61.08,60.78,61.03,7700.0,59.105,59.3968,59.105,59.3481,7700.0
2011-10-17 15:20:00,61.02,61.22,60.95,61.2,23200.0,59.3384,59.5329,59.2703,59.5135,23200.0
2011-10-17 15:30:00,61.24,61.54,61.04,61.2,31000.0,59.5523,59.8441,59.3579,59.5135,31000.0
2011-10-17 15:40:00,61.22,61.38,61.08,61.22,21900.0,59.5329,59.6885,59.3968,59.5329,21900.0
2011-10-17 15:50:00,61.3,61.36,60.91,61.09,13400.0,59.6107,59.669,59.2314,59.4065,13400.0
2011-10-18 09:30:00,61.26,61.26,60.36,60.52,5900.0,59.5718,59.5718,58.6966,58.8522,5900.0
2011-10-18 09:40:00,60.5,60.69,59.66,59.82,15000.0,58.8327,59.0175,58.0159,58.1715,15000.0
2011-10-18 09:50:00,59.82,59.9,59.53,59.64,6900.0,58.1715,58.2493,57.8895,57.9964,6900.0
2011-10-18 10:00:00,59.53,60.21,59.26,60.02,9500.0,57.8895,58.5507,57.6269,58.366,9500.0
2011-10-18 10:10:00,59.93,60.37,59.44,59.44,7200.0,58.2785,58.7063,57.802,57.802,7200.0
2011-10-18 10:20:00,59.47,60.61,59.47,60.6,15300.0,57.8311,58.9397,57.8311,58.93,15300.0
2011-10-18 10:30:00,60.68,60.8,60.15,60.18,5400.0,59.0078,59.1245,58.4924,58.5216,5400.0
2011-10-18 10:40:00,60.25,60.72,60.25,60.47,4100.0,58.5896,59.0467,58.5896,58.8036,4100.0
2011-10-18 10:50:00,60.36,60.4,59.96,60.04,3900.0,58.6966,58.7355,58.3076,58.3854,3900.0
2011-10-18 11:00:00,59.96,60.0,59.84,60.0,3100.0,58.3076,58.3465,58.1909,58.3465,3100.0
2011-10-18 11:10:00,60.15,60.15,59.86,59.93,3000.0,58.4924,58.4924,58.2104,58.2785,3000.0
2011-10-18 11:20:00,59.96,59.99,59.64,59.64,1700.0,58.3076,58.3368,57.9964,57.9964,1700.0
2011-10-18 11:30:00,59.67,60.42,59.67,60.42,2500.0,58.0256,58.7549,58.0256,58.7549,2500.0
2011-10-18 11:40:00,60.29,60.36,60.15,60.2,5400.0,58.6285,58.6966,58.4924,58.541,5400.0
2011-10-18 11:50:00,60.24,60.39,60.14,60.24,5300.0,58.5799,58.7258,58.4827,58.5799,5300.0
2011-10-18 12:00:00,60.34,60.34,60.0,60.17,4400.0,58.6772,58.6772,58.3465,58.5118,4400.0
2011-10-18 12:10:00,60.2,60.21,60.0,60.08,1900.0,58.541,58.5507,58.3465,58.4243,1900.0
2011-10-18 12:20:00,60.07,60.07,59.9,59.97,1800.0,58.4146,58.4146,58.2493,58.3173,1800.0
2011-10-18 12:30:00,60.03,60.25,59.9,60.25,4800.0,58.3757,58.5896,58.2493,58.5896,4800.0
2011-10-18 12:40:00,60.25,60.25,60.15,60.17,3600.0,58.5896,58.5896,58.4924,58.5118,3600.0
2011-10-18 12:50:00,60.16,60.2,59.94,60.2,3900.0,58.5021,58.541,58.2882,58.541,3900.0
2011-10-18 13:00:00,60.2,60.38,60.2,60.24,1800.0,58.541,58.716,58.541,58.5799,1800.0
2011-10-18 13:10:00,60.23,60.3,60.1,60.11,3100.0,58.5702,58.6383,58.4438,58.4535,3100.0
2011-10-18 13:20:00,60.17,60.37,60.1,60.37,3300.0,58.5118,58.7063,58.4438,58.7063,3300.0
2011-10-18 13:30:00,60.37,60.45,60.37,60.42,2400.0,58.7063,58.7841,58.7063,58.7549,2400.0
2011-10-18 13:40:00,60.35,60.37,60.14,60.29,9400.0,58.6869,58.7063,58.4827,58.6285,9400.0
2011-10-18 13:50:00,60.3,60.3,60.1,60.12,5400.0,58.6383,58.6383,58.4438,58.4632,5400.0
2011-10-18 14:00:00,60.12,60.28,60.07,60.16,3300.0,58.4632,58.6188,58.4146,58.5021,3300.0
2011-10-18 14:10:00,60.21,60.3,60.0,60.0,1700.0,58.5507,58.6383,58.3465,58.3465,1700.0
2011-10-18 14:20:00,60.09,60.29,60.01,60.21,3500.0,58.434,58.6285,58.3562,58.5507,3500.0
2011-10-18 14:30:00,60.25,60.3,60.04,60.04,80300.0,58.5896,58.6383,58.3854,58.3854,80300.0
2011-10-18 14:40:00,60.0,60.25,60.0,60.19,7400.0,58.3465,58.5896,58.3465,58.5313,7400.0
2011-10-18 14:50:00,60.11,60.25,60.09,60.13,2800.0,58.4535,58.5896,58.434,58.4729,2800.0
2011-10-18 15:00:00,60.22,60.5,60.18,60.5,29300.0,58.5605,58.8327,58.5216,58.8327,29300.0
2011-10-18 15:10:00,60.5,60.85,60.28,60.28,24500.0,58.8327,59.1731,58.6188,58.6188,24500.0
2011-10-18 15:20:00,60.32,60.5,60.26,60.38,27200.0,58.6577,58.8327,58.5994,58.716,27200.0
2011-10-18 15:30:00,60.39,60.65,60.3,60.65,39600.0,58.7258,58.9786,58.6383,58.9786,39600.0
2011-10-18 15:40:00,60.65,61.0,60.52,60.95,32500.0,58.9786,59.319,58.8522,59.2703,32500.0
2011-10-18 15:50:00,61.01,61.43,60.91,61.14,100900.0,59.3287,59.7371,59.2314,59.4551,100900.0
2011-10-19 09:30:00,61.24,61.78,60.95,61.18,11500.0,59.5523,60.0775,59.2703,59.494,11500.0
2011-10-19 09:40:00,61.11,61.18,60.51,60.99,9800.0,59.4259,59.494,58.8425,59.3092,9800.0
2011-10-19 09:50:00,61.01,61.37,60.77,61.37,6700.0,59.3287,59.6788,59.0953,59.6788,6700.0
2011-10-19 10:00:00,61.39,61.51,61.06,61.5,12300.0,59.6982,59.8149,59.3773,59.8052,12300.0
2011-10-19 10:10:00,61.57,63.33,61.57,63.32,40400.0,59.8733,61.5848,59.8733,61.575,40400.0
2011-10-19 10:20:00,63.16,63.34,63.0,63.17,10100.0,61.4194,61.5945,61.2638,61.4292,10100.0
2011-10-19 10:30:00,63.16,63.26,62.56,62.65,8900.0,61.4194,61.5167,60.836,60.9235,8900.0
2011-10-19 10:40:00,62.67,62.84,62.59,62.84,3500.0,60.9429,61.1083,60.8651,61.1083,3500.0
2011-10-19 10:50:00,62.81,63.12,62.8,63.0,5600.0,61.0791,61.3805,61.0694,61.2638,5600.0
2011-10-19 11:00:00,62.65,62.74,62.25,62.4,5100.0,60.9235,61.011,60.5345,60.6804,5100.0
2011-10-19 11:10:00,62.44,62.87,62.44,62.69,1300.0,60.7193,61.1374,60.7193,60.9624,1300.0
2011-10-19 11:20:00,62.53,62.75,62.28,62.75,2500.0,60.8068,61.0207,60.5637,61.0207,2500.0
2011-10-19 11:30:00,62.88,62.88,62.5,62.52,2700.0,61.1472,61.1472,60.7776,60.7971,2700.0
2011-10-19 11:40:00,62.44,62.54,62.08,62.24,4200.0,60.7193,60.8165,60.3692,60.5248,4200.0
2011-10-19 11:50:00,62.22,62.22,61.8,61.8,2400.0,60.5053,60.5053,60.0969,60.0969,2400.0
2011-10-19 12:00:00,61.87,61.87,61.72,61.72,8000.0,60.165,60.165,60.0191,60.0191,8000.0
2011-10-19 12:10:00,61.63,61.82,61.56,61.81,4700.0,59.9316,60.1164,59.8635,60.1066,4700.0
2011-10-19 12:20:00,61.84,61.84,61.74,61.81,3800.0,60.1358,60.1358,60.0386,60.1066,3800.0
2011-10-19 12:30:00,61.81,61.89,61.61,61.83,2100.0,60.1066,60.1844,59.9122,60.1261,2100.0
2011-10-19 12:40:00,61.72,61.83,61.64,61.83,600.0,60.0191,60.1261,59.9413,60.1261,600.0
2011-10-19 12:50:00,61.88,61.99,61.73,61.8,6600.0,60.1747,60.2817,60.0288,60.0969,6600.0
2011-10-19 13:00:00,61.68,61.87,61.68,61.81,2000.0,59.9802,60.165,59.9802,60.1066,2000.0
2011-10-19 13:10:00,61.87,61.87,61.65,61.65,900.0,60.165,60.165,59.9511,59.9511,900.0
2011-10-19 13:20:00,61.67,61.71,61.6,61.62,1300.0,59.9705,60.0094,59.9024,59.9219,1300.0
2011-10-19 13:30:00,61.57,61.57,61.32,61.32,1700.0,59.8733,59.8733,59.6301,59.6301,1700.0
2011-10-19 13:40:00,61.28,61.44,61.13,61.32,4000.0,59.5912,59.7468,59.4454,59.6301,4000.0
2011-10-19 13:50:00,61.24,61.51,61.24,61.4,1900.0,59.5523,59.8149,59.5523,59.7079,1900.0
2011-10-19 14:00:00,61.45,61.46,61.07,61.2,10700.0,59.7566,59.7663,59.387,59.5135,10700.0
2011-10-19 14:10:00,61.22,61.38,61.06,61.25,7900.0,59.5329,59.6885,59.3773,59.5621,7900.0
2011-10-19 14:20:00,61.07,61.26,61.03,61.2,43500.0,59.387,59.5718,59.3481,59.5135,43500.0
2011-10-19 14:30:00,61.16,61.39,61.0,61.03,29700.0,59.4746,59.6982,59.319,59.3481,29700.0
2011-10-19 14:40:00,61.03,61.27,61.03,61.07,37500.0,59.3481,59.5815,59.3481,59.387,37500.0
2011-10-19 14:50:00,61.09,61.27,61.0,61.2,19000.0,59.4065,59.5815,59.319,59.5135,19000.0
2011-10-19 15:00:00,61.25,61.4,61.0,61.39,38500.0,59.5621,59.7079,59.319,59.6982,38500.0
2011-10-19 15:10:00,61.35,61.43,61.27,61.35,4200.0,59.6593,59.7371,59.5815,59.6593,4200.0
2011-10-19 15:20:00,61.28,61.34,61.19,61.25,8300.0,59.5912,59.6496,59.5037,59.5621,8300.0
2011-10-19 15:30:00,61.15,61.53,61.15,61.26,20200.0,59.4648,59.8344,59.4648,59.5718,20200.0
2011-10-19 15:40:00,61.29,61.43,61.03,61.28,43700.0,59.601,59.7371,59.3481,59.5912,43700.0
2011-10-19 15:50:00,61.27,61.28,60.97,61.19,28200.0,59.5815,59.5912,59.2898,59.5037,28200.0
2011-10-20 09:30:00,60.99,61.0,60.2,60.43,8100.0,59.3092,59.319,58.541,58.7647,8100.0
2011-10-20 09:40:00,60.27,60.27,59.63,59.96,38800.0,58.6091,58.6091,57.9867,58.3076,38800.0
2011-10-20 09:50:00,60.02,60.1,59.87,60.02,23100.0,58.366,58.4438,58.2201,58.366,23100.0
2011-10-20 10:00:00,60.03,60.48,59.94,60.4,12700.0,58.3757,58.8133,58.2882,58.7355,12700.0
2011-10-20 10:10:00,60.46,60.7,60.34,60.42,10300.0,58.7938,59.0272,58.6772,58.7549,10300.0
2011-10-20 10:20:00,60.5,60.54,60.11,60.12,31100.0,58.8327,58.8716,58.4535,58.4632,31100.0
2011-10-20 10:30:00,60.13,60.3,59.98,60.03,10500.0,58.4729,58.6383,58.3271,58.3757,10500.0
2011-10-20 10:40:00,60.18,60.18,59.89,59.89,6200.0,58.5216,58.5216,58.2396,58.2396,6200.0
2011-10-20 10:50:00,59.87,59.95,59.22,59.28,11900.0,58.2201,58.2979,57.588,57.6464,11900.0
2011-10-20 11:00:00,59.2,59.2,58.64,58.77,24000.0,57.5686,57.5686,57.024,57.1504,24000.0
2011-10-20 11:10:00,58.73,58.76,58.19,58.21,15800.0,57.1115,57.1407,56.5864,56.6058,15800.0
2011-10-20 11:20:00,58.19,58.65,58.04,58.65,22800.0,56.5864,57.0337,56.4405,57.0337,22800.0
2011-10-20 11:30:00,58.74,59.0,58.6,59.0,12100.0,57.1212,57.3741,56.9851,57.3741,12100.0
2011-10-20 11:40:00,59.02,59.08,58.76,58.8,4200.0,57.3935,57.4519,57.1407,57.1796,4200.0
2011-10-20 11:50:00,58.78,58.78,58.6,58.7,2600.0,57.1601,57.1601,56.9851,57.0823,2600.0
2011-10-20 12:00:00,58.68,58.71,58.51,58.62,12300.0,57.0629,57.0921,56.8976,57.0046,12300.0
2011-10-20 12:10:00,58.62,58.71,58.6,58.6,13100.0,57.0046,57.0921,56.9851,56.9851,13100.0
2011-10-20 12:20:00,58.64,58.74,58.6,58.69,4200.0,57.024,57.1212,56.9851,57.0726,4200.0
2011-10-20 12:30:00,58.69,58.71,58.6,58.6,9200.0,57.0726,57.0921,56.9851,56.9851,9200.0
2011-10-20 12:40:00,58.61,58.66,58.6,58.6,19400.0,56.9948,57.0434,56.9851,56.9851,19400.0
2011-10-20 12:50:00,58.6,59.15,58.6,59.06,12800.0,56.9851,57.5199,56.9851,57.4324,12800.0
2011-10-20 13:00:00,59.1,59.4,59.04,59.19,21900.0,57.4713,57.7631,57.413,57.5588,21900.0
2011-10-20 13:10:00,59.27,60.69,59.27,60.3,18600.0,57.6366,59.0175,57.6366,58.6383,18600.0
2011-10-20 13:20:00,60.31,60.75,60.08,60.49,15000.0,58.648,59.0759,58.4243,58.823,15000.0
2011-10-20 13:30:00,60.53,60.53,59.92,60.03,11700.0,58.8619,58.8619,58.2687,58.3757,11700.0
2011-10-20 13:40:00,59.95,60.36,59.88,59.97,19900.0,58.2979,58.6966,58.2298,58.3173,19900.0
2011-10-20 13:50:00,60.01,60.15,59.87,59.96,49600.0,58.3562,58.4924,58.2201,58.3076,49600.0
2011-10-20 14:00:00,59.96,60.19,59.96,60.04,2700.0,58.3076,58.5313,58.3076,58.3854,2700.0
2011-10-20 14:10:00,59.96,59.96,59.73,59.84,47800.0,58.3076,58.3076,58.084,58.1909,47800.0
2011-10-20 14:20:00,59.87,60.31,59.87,60.18,3400.0,58.2201,58.648,58.2201,58.5216,3400.0
2011-10-20 14:30:00,60.18,60.4,60.0,60.4,4000.0,58.5216,58.7355,58.3465,58.7355,4000.0
2011-10-20 14:40:00,60.47,60.48,60.25,60.33,5100.0,58.8036,58.8133,58.5896,58.6674,5100.0
2011-10-20 14:50:00,60.38,60.57,60.37,60.56,6200.0,58.716,58.9008,58.7063,58.8911,6200.0
2011-10-20 15:00:00,60.47,60.56,60.33,60.41,3900.0,58.8036,58.8911,58.6674,58.7452,3900.0
2011-10-20 15:10:00,60.36,60.51,60.34,60.47,5100.0,58.6966,58.8425,58.6772,58.8036,5100.0
2011-10-20 15:20:00,60.39,60.39,60.09,60.29,8800.0,58.7258,58.7258,58.434,58.6285,8800.0
2011-10-20 15:30:00,60.28,60.59,60.24,60.59,28300.0,58.6188,58.9203,58.5799,58.9203,28300.0
2011-10-20 15:40:00,60.6,61.13,60.6,61.12,38500.0,58.93,59.4454,58.93,59.4357,38500.0
2011-10-20 15:50:00,61.12,61.4,61.1,61.32,52000.0,59.4357,59.7079,59.4162,59.6301,52000.0
2011-10-21 09:30:00,62.1,64.51,62.1,64.21,71200.0,60.3886,62.7322,60.3886,62.4405,71200.0
2011-10-21 09:40:00,64.37,65.85,63.79,65.84,117600.0,62.5961,64.0353,62.0321,64.0256,117600.0
2011-10-21 09:50:00,65.81,66.94,65.81,66.59,73100.0,63.9964,65.0953,63.9964,64.7549,73100.0
2011-10-21 10:00:00,66.74,67.86,66.68,67.01,97300.0,64.9008,65.9899,64.8424,65.1633,97300.0
2011-10-21 10:10:00,67.01,67.42,66.09,66.26,105800.0,65.1633,65.562,64.2687,64.434,105800.0
2011-10-21 10:20:00,66.13,66.16,65.48,65.82,40700.0,64.3076,64.3368,63.6755,64.0061,40700.0
2011-10-21 10:30:00,65.79,66.16,65.51,65.61,55500.0,63.977,64.3368,63.7047,63.8019,55500.0
2011-10-21 10:40:00,65.54,65.55,65.11,65.28,34900.0,63.7338,63.7436,63.3157,63.481,34900.0
2011-10-21 10:50:00,65.29,65.34,64.68,65.15,22300.0,63.4907,63.5394,62.8975,63.3546,22300.0
2011-10-21 11:00:00,65.14,65.27,64.93,65.18,11900.0,63.3449,63.4713,63.1407,63.3838,11900.0
2011-10-21 11:10:00,65.2,65.3,65.03,65.1,10900.0,63.4032,63.5005,63.2379,63.306,10900.0
2011-10-21 11:20:00,65.19,65.49,65.19,65.19,10800.0,63.3935,63.6852,63.3935,63.3935,10800.0
2011-10-21 11:30:00,65.15,65.2,64.79,64.85,16700.0,63.3546,63.4032,63.0045,63.0629,16700.0
2011-10-21 11:40:00,64.85,65.21,64.85,65.04,7200.0,63.0629,63.4129,63.0629,63.2476,7200.0
2011-10-21 11:50:00,64.99,65.1,64.87,64.92,4200.0,63.199,63.306,63.0823,63.1309,4200.0
2011-10-21 12:00:00,64.82,64.82,64.57,64.68,3000.0,63.0337,63.0337,62.7906,62.8975,3000.0
2011-10-21 12:10:00,64.68,64.78,64.65,64.65,1100.0,62.8975,62.9948,62.8684,62.8684,1100.0
2011-10-21 12:20:00,64.65,64.65,64.39,64.52,5900.0,62.8684,62.8684,62.6155,62.742,5900.0
2011-10-21 12:30:00,64.57,64.82,64.49,64.63,12900.0,62.7906,63.0337,62.7128,62.8489,12900.0
2011-10-21 12:40:00,64.71,64.89,64.65,64.77,2800.0,62.9267,63.1018,62.8684,62.9851,2800.0
2011-10-21 12:50:00,64.8,64.86,64.5,64.61,3000.0,63.0142,63.0726,62.7225,62.8295,3000.0
2011-10-21 13:00:00,64.61,64.61,64.06,64.39,11000.0,62.8295,62.8295,62.2946,62.6155,11000.0
2011-10-21 13:10:00,64.39,64.39,64.0,64.26,4500.0,62.6155,62.6155,62.2363,62.4891,4500.0
2011-10-21 13:20:00,64.32,64.34,64.04,64.11,7000.0,62.5475,62.5669,62.2752,62.3433,7000.0
2011-10-21 13:30:00,64.11,64.39,64.0,64.16,4900.0,62.3433,62.6155,62.2363,62.3919,4900.0
2011-10-21 13:40:00,64.16,64.28,64.02,64.15,5600.0,62.3919,62.5086,62.2557,62.3822,5600.0
2011-10-21 13:50:00,64.15,64.15,63.97,64.05,4900.0,62.3822,62.3822,62.2071,62.2849,4900.0
2011-10-21 14:00:00,64.04,64.68,64.03,64.67,10900.0,62.2752,62.8975,62.2655,62.8878,10900.0
2011-10-21 14:10:00,64.64,64.64,64.1,64.23,30600.0,62.8587,62.8587,62.3335,62.46,30600.0
2011-10-21 14:20:00,64.24,64.35,64.24,64.28,11500.0,62.4697,62.5766,62.4697,62.5086,11500.0
2011-10-21 14:30:00,64.35,64.35,64.2,64.35,9100.0,62.5766,62.5766,62.4308,62.5766,9100.0
2011-10-21 14:40:00,64.35,64.35,64.31,64.33,11000.0,62.5766,62.5766,62.5377,62.5572,11000.0
2011-10-21 14:50:00,64.3,64.35,64.21,64.27,12400.0,62.528,62.5766,62.4405,62.4988,12400.0
2011-10-21 15:00:00,64.3,64.52,64.19,64.21,19200.0,62.528,62.742,62.4211,62.4405,19200.0
2011-10-21 15:10:00,64.25,64.28,63.87,63.91,24000.0,62.4794,62.5086,62.1099,62.1488,24000.0
2011-10-21 15:20:00,63.91,64.2,63.91,63.98,21300.0,62.1488,62.4308,62.1488,62.2168,21300.0
2011-10-21 15:30:00,63.99,64.2,63.97,64.08,21100.0,62.2266,62.4308,62.2071,62.3141,21100.0
2011-10-21 15:40:00,64.06,64.08,63.75,63.97,27400.0,62.2946,62.3141,61.9932,62.2071,27400.0
2011-10-21 15:50:00,63.96,64.62,63.96,64.52,37400.0,62.1974,62.8392,62.1974,62.742,37400.0
2011-10-24 09:30:00,64.71,65.83,64.71,65.79,2900.0,62.9267,64.0159,62.9267,63.977,2900.0
2011-10-24 09:40:00,65.82,66.0,65.65,65.87,5200.0,64.0061,64.1812,63.8408,64.0548,5200.0
2011-10-24 09:50:00,65.78,65.83,65.15,65.43,4000.0,63.9672,64.0159,63.3546,63.6269,4000.0
2011-10-24 10:00:00,65.45,65.59,65.03,65.55,5000.0,63.6463,63.7825,63.2379,63.7436,5000.0
2011-10-24 10:10:00,65.65,66.13,65.65,66.13,6600.0,63.8408,64.3076,63.8408,64.3076,6600.0
2011-10-24 10:20:00,66.05,66.13,65.97,66.07,10000.0,64.2298,64.3076,64.152,64.2492,10000.0
2011-10-24 10:30:00,66.03,66.1,66.03,66.1,16200.0,64.2103,64.2784,64.2103,64.2784,16200.0
2011-10-24 10:40:00,66.05,66.15,65.94,66.0,9400.0,64.2298,64.327,64.1228,64.1812,9400.0
2011-10-24 10:50:00,66.02,66.18,66.02,66.15,3100.0,64.2006,64.3562,64.2006,64.327,3100.0
2011-10-24 11:00:00,66.21,66.91,66.21,66.89,3200.0,64.3854,65.0661,64.3854,65.0466,3200.0
2011-10-24 11:10:00,66.98,67.36,66.89,67.27,11600.0,65.1342,65.5037,65.0466,65.4162,11600.0
2011-10-24 11:20:00,67.27,67.42,67.2,67.42,6700.0,65.4162,65.562,65.3481,65.562,6700.0
2011-10-24 11:30:00,67.43,67.43,67.0,67.0,9100.0,65.5718,65.5718,65.1536,65.1536,9100.0
2011-10-24 11:40:00,67.01,67.63,67.01,67.31,5700.0,65.1633,65.7663,65.1633,65.4551,5700.0
2011-10-24 11:50:00,67.21,67.45,67.1,67.45,2900.0,65.3578,65.5912,65.2509,65.5912,2900.0
2011-10-24 12:00:00,67.43,67.66,67.31,67.61,9800.0,65.5718,65.7954,65.4551,65.7468,9800.0
2011-10-24 12:10:00,67.78,67.89,67.56,67.74,8200.0,65.9121,66.0191,65.6982,65.8732,8200.0
2011-10-24 12:20:00,67.75,67.89,67.68,67.85,7600.0,65.8829,66.0191,65.8149,65.9802,7600.0
2011-10-24 12:30:00,67.86,67.88,67.33,67.33,11600.0,65.9899,66.0094,65.4745,65.4745,11600.0
2011-10-24 12:40:00,67.33,67.45,67.25,67.38,5500.0,65.4745,65.5912,65.3967,65.5231,5500.0
2011-10-24 12:50:00,67.39,67.93,67.34,67.93,10900.0,65.5329,66.058,65.4842,66.058,10900.0
2011-10-24 13:00:00,67.92,67.94,67.63,67.8,5000.0,66.0483,66.0677,65.7663,65.9316,5000.0
2011-10-24 13:10:00,67.86,68.12,67.76,67.86,11800.0,65.9899,66.2428,65.8927,65.9899,11800.0
2011-10-24 13:20:00,67.86,67.86,67.44,67.46,12400.0,65.9899,65.9899,65.5815,65.6009,12400.0
2011-10-24 13:30:00,67.46,67.5,67.45,67.5,5400.0,65.6009,65.6398,65.5912,65.6398,5400.0
2011-10-24 13:40:00,67.5,67.63,67.42,67.43,16600.0,65.6398,65.7663,65.562,65.5718,16600.0
2011-10-24 13:50:00,67.41,67.44,67.31,67.34,32300.0,65.5523,65.5815,65.4551,65.4842,32300.0
2011-10-24 14:00:00,67.28,67.42,67.13,67.13,9300.0,65.4259,65.562,65.28,65.28,9300.0
2011-10-24 14:10:00,67.03,67.13,67.0,67.05,2900.0,65.1828,65.28,65.1536,65.2022,2900.0
2011-10-24 14:20:00,67.13,67.27,67.08,67.23,5800.0,65.28,65.4162,65.2314,65.3773,5800.0
2011-10-24 14:30:00,67.19,67.21,67.05,67.06,800.0,65.3384,65.3578,65.2022,65.212,800.0
2011-10-24 14:40:00,67.16,67.17,67.03,67.03,900.0,65.3092,65.3189,65.1828,65.1828,900.0
2011-10-24 14:50:00,67.06,67.19,67.0,67.13,7100.0,65.212,65.3384,65.1536,65.28,7100.0
2011-10-24 15:00:00,67.2,67.28,67.09,67.22,5200.0,65.3481,65.4259,65.2411,65.3676,5200.0
2011-10-24 15:10:00,67.19,67.31,67.01,67.31,9200.0,65.3384,65.4551,65.1633,65.4551,9200.0
2011-10-24 15:20:00,67.31,67.45,67.2,67.4,11600.0,65.4551,65.5912,65.3481,65.5426,11600.0
2011-10-24 15:30:00,67.38,67.49,67.16,67.31,13000.0,65.5231,65.6301,65.3092,65.4551,13000.0
2011-10-24 15:40:00,67.24,67.56,67.0,67.03,19500.0,65.387,65.6982,65.1536,65.1828,19500.0
2011-10-24 15:50:00,67.04,67.56,67.04,67.35,27200.0,65.1925,65.6982,65.1925,65.494,27200.0
2011-10-25 09:30:00,66.66,67.1,65.0,65.03,15400.0,64.823,65.2509,63.2087,63.2379,15400.0
2011-10-25 09:40:00,65.33,65.72,65.32,65.57,34200.0,63.5296,63.9089,63.5199,63.763,34200.0
2011-10-25 09:50:00,65.73,65.94,65.4,65.94,8600.0,63.9186,64.1228,63.5977,64.1228,8600.0
2011-10-25 10:00:00,65.82,66.28,65.69,65.93,18900.0,64.0061,64.4535,63.8797,64.1131,18900.0
2011-10-25 10:10:00,65.95,66.01,65.82,65.94,13200.0,64.1326,64.1909,64.0061,64.1228,13200.0
2011-10-25 10:20:00,66.11,66.25,65.89,66.05,9900.0,64.2881,64.4243,64.0742,64.2298,9900.0
2011-10-25 10:30:00,66.16,66.16,65.82,65.88,14500.0,64.3368,64.3368,64.0061,64.0645,14500.0
2011-10-25 10:40:00,65.86,65.94,65.7,65.77,7600.0,64.045,64.1228,63.8894,63.9575,7600.0
2011-10-25 10:50:00,65.7,65.73,65.4,65.64,4800.0,63.8894,63.9186,63.5977,63.8311,4800.0
2011-10-25 11:00:00,65.53,65.58,65.46,65.46,1800.0,63.7241,63.7727,63.6561,63.6561,1800.0
2011-10-25 11:10:00,65.53,65.61,65.37,65.5,9200.0,63.7241,63.8019,63.5685,63.695,9200.0
2011-10-25 11:20:00,65.5,65.51,65.3,65.48,5200.0,63.695,63.7047,63.5005,63.6755,5200.0
2011-10-25 11:30:00,65.48,65.95,65.47,65.91,8700.0,63.6755,64.1326,63.6658,64.0937,8700.0
2011-10-25 11:40:00,65.88,65.91,65.65,65.69,2400.0,64.0645,64.0937,63.8408,63.8797,2400.0
2011-10-25 11:50:00,65.75,65.83,65.75,65.78,3800.0,63.9381,64.0159,63.9381,63.9672,3800.0
2011-10-25 12:00:00,65.77,65.91,65.69,65.86,1700.0,63.9575,64.0937,63.8797,64.045,1700.0
2011-10-25 12:10:00,65.86,66.13,65.85,66.01,11600.0,64.045,64.3076,64.0353,64.1909,11600.0
2011-10-25 12:20:00,65.98,65.98,65.87,65.9,800.0,64.1617,64.1617,64.0548,64.0839,800.0
2011-10-25 12:30:00,65.95,65.95,65.61,65.61,700.0,64.1326,64.1326,63.8019,63.8019,700.0
2011-10-25 12:40:00,65.55,65.55,65.31,65.37,2600.0,63.7436,63.7436,63.5102,63.5685,2600.0
2011-10-25 12:50:00,65.32,65.32,65.3,65.3,700.0,63.5199,63.5199,63.5005,63.5005,700.0
2011-10-25 13:00:00,65.3,65.72,65.3,65.72,3200.0,63.5005,63.9089,63.5005,63.9089,3200.0
2011-10-25 13:10:00,65.72,65.77,65.61,65.77,1200.0,63.9089,63.9575,63.8019,63.9575,1200.0
2011-10-25 13:20:00,65.77,65.81,65.62,65.62,1300.0,63.9575,63.9964,63.8116,63.8116,1300.0
2011-10-25 13:30:00,65.63,65.65,65.46,65.59,6500.0,63.8214,63.8408,63.6561,63.7825,6500.0
2011-10-25 13:40:00,65.5,65.51,65.33,65.33,6100.0,63.695,63.7047,63.5296,63.5296,6100.0
2011-10-25 13:50:00,65.5,65.52,65.24,65.33,2000.0,63.695,63.7144,63.4421,63.5296,2000.0
2011-10-25 14:00:00,65.27,65.34,65.22,65.29,12300.0,63.4713,63.5394,63.4227,63.4907,12300.0
2011-10-25 14:10:00,65.25,65.28,65.14,65.22,5300.0,63.4518,63.481,63.3449,63.4227,5300.0
2011-10-25 14:20:00,65.1,65.25,65.09,65.16,5000.0,63.306,63.4518,63.2963,63.3643,5000.0
2011-10-25 14:30:00,65.12,65.23,65.05,65.15,3000.0,63.3254,63.4324,63.2574,63.3546,3000.0
2011-10-25 14:40:00,65.15,65.4,65.04,65.13,5200.0,63.3546,63.5977,63.2476,63.3351,5200.0
2011-10-25 14:50:00,65.13,65.23,65.0,65.16,6200.0,63.3351,63.4324,63.2087,63.3643,6200.0
2011-10-25 15:00:00,65.16,65.21,65.03,65.03,7100.0,63.3643,63.4129,63.2379,63.2379,7100.0
2011-10-25 15:10:00,65.03,65.1,65.01,65.09,4100.0,63.2379,63.306,63.2185,63.2963,4100.0
2011-10-25 15:20:00,65.11,65.17,65.01,65.15,10800.0,63.3157,63.374,63.2185,63.3546,10800.0
2011-10-25 15:30:00,65.23,65.24,64.84,64.91,15000.0,63.4324,63.4421,63.0531,63.1212,15000.0
2011-10-25 15:40:00,64.96,65.01,64.73,64.84,8300.0,63.1698,63.2185,62.9462,63.0531,8300.0
2011-10-25 15:50:00,64.85,64.89,64.59,64.72,37200.0,63.0629,63.1018,62.81,62.9364,37200.0
2011-10-26 09:30:00,66.19,67.22,65.27,66.54,20900.0,64.3659,65.3676,63.4713,64.7063,20900.0
2011-10-26 09:40:00,66.58,66.93,65.44,65.64,14400.0,64.7452,65.0855,63.6366,63.8311,14400.0
2011-10-26 09:50:00,65.58,65.58,64.87,65.05,11300.0,63.7727,63.7727,63.0823,63.2574,11300.0
2011-10-26 10:00:00,65.18,65.28,65.06,65.06,2700.0,63.3838,63.481,63.2671,63.2671,2700.0
2011-10-26 10:10:00,65.05,65.11,64.69,65.04,5000.0,63.2574,63.3157,62.9073,63.2476,5000.0
2011-10-26 10:20:00,65.04,65.52,65.0,65.32,11700.0,63.2476,63.7144,63.2087,63.5199,11700.0
2011-10-26 10:30:00,65.39,65.63,65.07,65.45,22400.0,63.588,63.8214,63.2768,63.6463,22400.0
2011-10-26 10:40:00,65.42,65.48,64.85,64.85,10700.0,63.6172,63.6755,63.0629,63.0629,10700.0
2011-10-26 10:50:00,64.8,64.9,64.0,64.29,25200.0,63.0142,63.1115,62.2363,62.5183,25200.0
2011-10-26 11:00:00,64.24,64.74,64.24,64.48,5400.0,62.4697,62.9559,62.4697,62.7031,5400.0
2011-10-26 11:10:00,64.48,65.29,64.48,65.06,5900.0,62.7031,63.4907,62.7031,63.2671,5900.0
2011-10-26 11:20:00,65.02,65.02,64.7,64.79,4900.0,63.2282,63.2282,62.917,63.0045,4900.0
2011-10-26 11:30:00,64.9,65.34,64.9,65.13,6300.0,63.1115,63.5394,63.1115,63.3351,6300.0
2011-10-26 11:40:00,65.15,65.54,65.15,65.48,9000.0,63.3546,63.7338,63.3546,63.6755,9000.0
2011-10-26 11:50:00,65.5,65.5,65.35,65.38,3800.0,63.695,63.695,63.5491,63.5783,3800.0
2011-10-26 12:00:00,65.38,65.75,65.38,65.67,3200.0,63.5783,63.9381,63.5783,63.8603,3200.0
2011-10-26 12:10:00,65.65,65.76,65.5,65.68,2700.0,63.8408,63.9478,63.695,63.87,2700.0
2011-10-26 12:20:00,65.67,65.71,65.49,65.57,2900.0,63.8603,63.8992,63.6852,63.763,2900.0
2011-10-26 12:30:00,65.64,65.86,65.6,65.61,3800.0,63.8311,64.045,63.7922,63.8019,3800.0
2011-10-26 12:40:00,65.61,65.61,65.55,65.55,800.0,63.8019,63.8019,63.7436,63.7436,800.0
2011-10-26 12:50:00,65.61,65.61,65.34,65.34,5400.0,63.8019,63.8019,63.5394,63.5394,5400.0
2011-10-26 13:00:00,65.34,65.49,65.29,65.35,10000.0,63.5394,63.6852,63.4907,63.5491,10000.0
2011-10-26 13:10:00,65.34,65.59,65.34,65.43,3300.0,63.5394,63.7825,63.5394,63.6269,3300.0
2011-10-26 13:20:00,65.55,65.83,65.55,65.83,3000.0,63.7436,64.0159,63.7436,64.0159,3000.0
2011-10-26 13:30:00,65.74,65.8,65.67,65.73,20300.0,63.9283,63.9867,63.8603,63.9186,20300.0
2011-10-26 13:40:00,65.73,65.78,65.59,65.74,4500.0,63.9186,63.9672,63.7825,63.9283,4500.0
2011-10-26 13:50:00,65.77,65.98,65.54,65.77,5700.0,63.9575,64.1617,63.7338,63.9575,5700.0
2011-10-26 14:00:00,65.93,66.28,65.8,66.27,5000.0,64.1131,64.4535,63.9867,64.4437,5000.0
2011-10-26 14:10:00,66.18,66.24,65.75,65.75,5100.0,64.3562,64.4146,63.9381,63.9381,5100.0
2011-10-26 14:20:00,65.75,65.86,65.54,65.54,6200.0,63.9381,64.045,63.7338,63.7338,6200.0
2011-10-26 14:30:00,65.62,65.83,65.62,65.83,26400.0,63.8116,64.0159,63.8116,64.0159,26400.0
2011-10-26 14:40:00,65.86,65.88,65.38,65.49,8800.0,64.045,64.0645,63.5783,63.6852,8800.0
2011-10-26 14:50:00,65.51,65.61,65.34,65.38,29400.0,63.7047,63.8019,63.5394,63.5783,29400.0
2011-10-26 15:00:00,65.38,65.4,65.34,65.35,42200.0,63.5783,63.5977,63.5394,63.5491,42200.0
2011-10-26 15:10:00,65.34,65.38,65.34,65.37,27400.0,63.5394,63.5783,63.5394,63.5685,27400.0
2011-10-26 15:20:00,65.36,65.86,65.34,65.79,38400.0,63.5588,64.045,63.5394,63.977,38400.0
2011-10-26 15:30:00,65.77,66.09,65.68,65.85,7600.0,63.9575,64.2687,63.87,64.0353,7600.0
2011-10-26 15:40:00,65.9,65.97,65.51,65.6,6900.0,64.0839,64.152,63.7047,63.7922,6900.0
2011-10-26 15:50:00,65.6,65.82,65.59,65.78,13900.0,63.7922,64.0061,63.7825,63.9672,13900.0
2011-10-27 09:30:00,68.31,69.21,68.31,68.8,27300.0,66.4275,67.3027,66.4275,66.904,27300.0
2011-10-27 09:40:00,68.69,68.83,68.02,68.03,9500.0,66.797,66.9332,66.1455,66.1552,9500.0
2011-10-27 09:50:00,68.02,68.19,67.77,68.16,105700.0,66.1455,66.3108,65.9024,66.2816,105700.0
2011-10-27 10:00:00,68.39,68.61,67.75,67.75,6900.0,66.5053,66.7192,65.8829,65.8829,6900.0
2011-10-27 10:10:00,67.75,67.75,67.48,67.49,10700.0,65.8829,65.8829,65.6204,65.6301,10700.0
2011-10-27 10:20:00,67.48,67.5,67.01,67.3,13900.0,65.6204,65.6398,65.1633,65.4453,13900.0
2011-10-27 10:30:00,67.35,67.36,67.16,67.33,217200.0,65.494,65.5037,65.3092,65.4745,217200.0
2011-10-27 10:40:00,67.45,67.96,67.45,67.87,11900.0,65.5912,66.0872,65.5912,65.9996,11900.0
2011-10-27 10:50:00,67.89,68.08,67.75,68.08,5300.0,66.0191,66.2039,65.8829,66.2039,5300.0
2011-10-27 11:00:00,68.03,68.31,68.0,68.2,10700.0,66.1552,66.4275,66.1261,66.3205,10700.0
2011-10-27 11:10:00,68.18,68.24,68.15,68.23,1700.0,66.3011,66.3594,66.2719,66.3497,1700.0
2011-10-27 11:20:00,68.19,68.2,68.07,68.2,1800.0,66.3108,66.3205,66.1941,66.3205,1800.0
2011-10-27 11:30:00,68.2,68.52,68.07,68.52,4200.0,66.3205,66.6317,66.1941,66.6317,4200.0
2011-10-27 11:40:00,68.46,68.65,68.46,68.63,2300.0,66.5734,66.7581,66.5734,66.7387,2300.0
2011-10-27 11:50:00,68.62,68.73,68.55,68.73,2400.0,66.729,66.8359,66.6609,66.8359,2400.0
2011-10-27 12:00:00,68.74,68.8,68.57,68.72,8400.0,66.8457,66.904,66.6803,66.8262,8400.0
2011-10-27 12:10:00,68.71,68.88,68.62,68.88,3500.0,66.8165,66.9818,66.729,66.9818,3500.0
2011-10-27 12:20:00,68.89,69.0,68.87,68.97,11200.0,66.9915,67.0985,66.9721,67.0693,11200.0
2011-10-27 12:30:00,68.99,69.0,68.98,69.0,2700.0,67.0888,67.0985,67.0791,67.0985,2700.0
2011-10-27 12:40:00,69.0,69.0,68.98,69.0,5100.0,67.0985,67.0985,67.0791,67.0985,5100.0
2011-10-27 12:50:00,68.98,68.98,68.79,68.92,2500.0,67.0791,67.0791,66.8943,67.0207,2500.0
2011-10-27 13:00:00,68.98,69.0,68.95,68.96,3900.0,67.0791,67.0985,67.0499,67.0596,3900.0
2011-10-27 13:10:00,68.98,69.01,68.97,69.0,13900.0,67.0791,67.1082,67.0693,67.0985,13900.0
2011-10-27 13:20:00,68.99,69.0,68.98,68.98,8500.0,67.0888,67.0985,67.0791,67.0791,8500.0
2011-10-27 13:30:00,68.97,69.0,68.97,69.0,15500.0,67.0693,67.0985,67.0693,67.0985,15500.0
2011-10-27 13:40:00,68.99,69.0,68.78,68.78,10900.0,67.0888,67.0985,66.8846,66.8846,10900.0
2011-10-27 13:50:00,68.79,68.99,68.78,68.97,46200.0,66.8943,67.0888,66.8846,67.0693,46200.0
2011-10-27 14:00:00,69.0,69.0,68.8,68.8,54200.0,67.0985,67.0985,66.904,66.904,54200.0
2011-10-27 14:10:00,68.75,68.75,68.41,68.67,8800.0,66.8554,66.8554,66.5248,66.7776,8800.0
2011-10-27 14:20:00,68.66,68.88,68.61,68.88,4000.0,66.7679,66.9818,66.7192,66.9818,4000.0
2011-10-27 14:30:00,68.86,68.99,68.82,68.99,6600.0,66.9624,67.0888,66.9235,67.0888,6600.0
2011-10-27 14:40:00,68.99,68.99,68.86,68.88,6000.0,67.0888,67.0888,66.9624,66.9818,6000.0
2011-10-27 14:50:00,68.85,68.93,68.8,68.84,7500.0,66.9526,67.0304,66.904,66.9429,7500.0
2011-10-27 15:00:00,68.84,68.96,68.84,68.95,6700.0,66.9429,67.0596,66.9429,67.0499,6700.0
2011-10-27 15:10:00,68.98,69.0,68.93,69.0,6700.0,67.0791,67.0985,67.0304,67.0985,6700.0
2011-10-27 15:20:00,68.99,69.0,68.87,68.96,20300.0,67.0888,67.0985,66.9721,67.0596,20300.0
2011-10-27 15:30:00,68.93,69.0,68.88,68.96,15500.0,67.0304,67.0985,66.9818,67.0596,15500.0
2011-10-27 15:40:00,68.96,69.0,68.55,68.64,17700.0,67.0596,67.0985,66.6609,66.7484,17700.0
2011-10-27 15:50:00,68.72,69.08,68.19,69.02,39600.0,66.8262,67.1763,66.3108,67.1179,39600.0
2011-10-28 09:30:00,69.2,69.59,69.2,69.37,11000.0,67.293,67.6722,67.293,67.4583,11000.0
2011-10-28 09:40:00,69.35,69.4,68.57,68.76,7000.0,67.4389,67.4875,66.6803,66.8651,7000.0
2011-10-28 09:50:00,68.76,69.09,68.74,69.07,8700.0,66.8651,67.186,66.8457,67.1666,8700.0
2011-10-28 10:00:00,69.02,69.1,68.78,68.9,5000.0,67.1179,67.1957,66.8846,67.0013,5000.0
2011-10-28 10:10:00,68.9,69.15,68.81,69.06,8800.0,67.0013,67.2444,66.9137,67.1568,8800.0
2011-10-28 10:20:00,69.08,69.24,68.92,69.01,8300.0,67.1763,67.3319,67.0207,67.1082,8300.0
2011-10-28 10:30:00,69.02,69.18,68.92,69.13,13600.0,67.1179,67.2735,67.0207,67.2249,13600.0
2011-10-28 10:40:00,69.13,69.17,68.88,68.93,8000.0,67.2249,67.2638,66.9818,67.0304,8000.0
2011-10-28 10:50:00,68.97,69.15,68.94,69.13,7200.0,67.0693,67.2444,67.0402,67.2249,7200.0
2011-10-28 11:00:00,69.17,69.23,68.91,68.93,21200.0,67.2638,67.3222,67.011,67.0304,21200.0
2011-10-28 11:10:00,69.0,69.04,68.82,68.82,7300.0,67.0985,67.1374,66.9235,66.9235,7300.0
2011-10-28 11:20:00,68.87,68.93,68.75,68.75,3600.0,66.9721,67.0304,66.8554,66.8554,3600.0
2011-10-28 11:30:00,68.8,68.93,68.79,68.79,3300.0,66.904,67.0304,66.8943,66.8943,3300.0
2011-10-28 11:40:00,68.8,68.8,68.5,68.5,2300.0,66.904,66.904,66.6123,66.6123,2300.0
2011-10-28 11:50:00,68.58,68.63,68.34,68.38,5100.0,66.6901,66.7387,66.4567,66.4956,5100.0
2011-10-28 12:00:00,68.4,68.45,68.37,68.38,3800.0,66.515,66.5637,66.4859,66.4956,3800.0
2011-10-28 12:10:00,68.4,68.44,68.26,68.26,3700.0,66.515,66.5539,66.3789,66.3789,3700.0
2011-10-28 12:20:00,68.26,68.35,68.1,68.1,10000.0,66.3789,66.4664,66.2233,66.2233,10000.0
2011-10-28 12:30:00,68.1,68.31,68.1,68.11,2300.0,66.2233,66.4275,66.2233,66.233,2300.0
2011-10-28 12:40:00,68.19,68.4,68.14,68.36,7300.0,66.3108,66.515,66.2622,66.4761,7300.0
2011-10-28 12:50:00,68.29,68.57,68.26,68.52,12600.0,66.4081,66.6803,66.3789,66.6317,12600.0
2011-10-28 13:00:00,68.48,68.5,68.29,68.29,7100.0,66.5928,66.6123,66.4081,66.4081,7100.0
2011-10-28 13:10:00,68.29,68.58,68.24,68.52,5900.0,66.4081,66.6901,66.3594,66.6317,5900.0
2011-10-28 13:20:00,68.48,68.82,68.41,68.65,11700.0,66.5928,66.9235,66.5248,66.7581,11700.0
2011-10-28 13:30:00,68.72,68.88,68.62,68.75,5200.0,66.8262,66.9818,66.729,66.8554,5200.0
2011-10-28 13:40:00,68.72,68.89,68.52,68.7,4700.0,66.8262,66.9915,66.6317,66.8068,4700.0
2011-10-28 13:50:00,68.72,68.79,68.61,68.73,4000.0,66.8262,66.8943,66.7192,66.8359,4000.0
2011-10-28 14:00:00,68.63,68.69,68.5,68.64,5300.0,66.7387,66.797,66.6123,66.7484,5300.0
2011-10-28 14:10:00,68.55,68.61,68.39,68.43,7000.0,66.6609,66.7192,66.5053,66.5442,7000.0
2011-10-28 14:20:00,68.43,68.52,68.41,68.5,4100.0,66.5442,66.6317,66.5248,66.6123,4100.0
2011-10-28 14:30:00,68.56,68.6,68.45,68.47,8700.0,66.6706,66.7095,66.5637,66.5831,8700.0
2011-10-28 14:40:00,68.51,68.72,68.5,68.54,15700.0,66.622,66.8262,66.6123,66.6512,15700.0
2011-10-28 14:50:00,68.58,68.67,68.45,68.67,10800.0,66.6901,66.7776,66.5637,66.7776,10800.0
2011-10-28 15:00:00,68.59,68.72,68.51,68.63,11200.0,66.6998,66.8262,66.622,66.7387,11200.0
2011-10-28 15:10:00,68.61,68.74,68.55,68.7,26700.0,66.7192,66.8457,66.6609,66.8068,26700.0
2011-10-28 15:20:00,68.72,68.74,68.62,68.7,8700.0,66.8262,66.8457,66.729,66.8068,8700.0
2011-10-28 15:30:00,68.74,68.8,68.64,68.74,53400.0,66.8457,66.904,66.7484,66.8457,53400.0
2011-10-28 15:40:00,68.75,68.97,68.68,68.97,22600.0,66.8554,67.0693,66.7873,67.0693,22600.0
2011-10-28 15:50:00,68.91,68.95,68.71,68.75,31600.0,67.011,67.0499,66.8165,66.8554,31600.0
2011-10-31 09:30:00,66.82,66.82,65.0,65.08,71200.0,64.9786,64.9786,63.2087,63.2865,71200.0
2011-10-31 09:40:00,65.15,65.98,64.35,65.98,31300.0,63.3546,64.1617,62.5766,64.1617,31300.0
2011-10-31 09:50:00,65.9,66.34,65.47,65.75,11100.0,64.0839,64.5118,63.6658,63.9381,11100.0
2011-10-31 10:00:00,65.72,66.13,65.71,66.13,15000.0,63.9089,64.3076,63.8992,64.3076,15000.0
2011-10-31 10:10:00,66.22,66.72,66.17,66.37,10000.0,64.3951,64.8813,64.3465,64.541,10000.0
2011-10-31 10:20:00,66.34,66.4,65.92,65.92,14900.0,64.5118,64.5701,64.1034,64.1034,14900.0
2011-10-31 10:30:00,65.92,66.35,65.92,66.25,30200.0,64.1034,64.5215,64.1034,64.4243,30200.0
2011-10-31 10:40:00,66.28,66.5,66.04,66.18,37100.0,64.4535,64.6674,64.2201,64.3562,37100.0
2011-10-31 10:50:00,66.07,66.14,65.82,65.85,9500.0,64.2492,64.3173,64.0061,64.0353,9500.0
2011-10-31 11:00:00,65.82,66.02,65.72,65.86,6300.0,64.0061,64.2006,63.9089,64.045,6300.0
2011-10-31 11:10:00,65.92,65.99,65.46,65.6,6300.0,64.1034,64.1714,63.6561,63.7922,6300.0
2011-10-31 11:20:00,65.72,65.79,65.21,65.26,11100.0,63.9089,63.977,63.4129,63.4616,11100.0
2011-10-31 11:30:00,65.26,65.47,65.22,65.31,10000.0,63.4616,63.6658,63.4227,63.5102,10000.0
2011-10-31 11:40:00,65.45,65.48,65.26,65.32,18200.0,63.6463,63.6755,63.4616,63.5199,18200.0
2011-10-31 11:50:00,65.32,65.39,65.27,65.32,6100.0,63.5199,63.588,63.4713,63.5199,6100.0
2011-10-31 12:00:00,65.31,65.56,65.3,65.38,12800.0,63.5102,63.7533,63.5005,63.5783,12800.0
2011-10-31 12:10:00,65.4,65.58,65.38,65.58,32900.0,63.5977,63.7727,63.5783,63.7727,32900.0
2011-10-31 12:20:00,65.58,65.67,65.49,65.5,11900.0,63.7727,63.8603,63.6852,63.695,11900.0
2011-10-31 12:30:00,65.5,65.7,65.5,65.7,16800.0,63.695,63.8894,63.695,63.8894,16800.0
2011-10-31 12:40:00,65.71,65.8,65.66,65.73,7300.0,63.8992,63.9867,63.8505,63.9186,7300.0
2011-10-31 12:50:00,65.7,65.85,65.69,65.7,14100.0,63.8894,64.0353,63.8797,63.8894,14100.0
2011-10-31 13:00:00,65.74,65.86,65.5,65.51,13400.0,63.9283,64.045,63.695,63.7047,13400.0
2011-10-31 13:10:00,65.55,65.62,65.51,65.62,8700.0,63.7436,63.8116,63.7047,63.8116,8700.0
2011-10-31 13:20:00,65.62,65.67,65.55,65.57,2700.0,63.8116,63.8603,63.7436,63.763,2700.0
2011-10-31 13:30:00,65.57,65.73,65.56,65.72,9500.0,63.763,63.9186,63.7533,63.9089,9500.0
2011-10-31 13:40:00,65.71,65.72,65.59,65.64,11600.0,63.8992,63.9089,63.7825,63.8311,11600.0
2011-10-31 13:50:00,65.64,66.05,65.64,65.97,26500.0,63.8311,64.2298,63.8311,64.152,26500.0
2011-10-31 14:00:00,66.01,66.01,65.68,65.8,10600.0,64.1909,64.1909,63.87,63.9867,10600.0
2011-10-31 14:10:00,65.8,65.88,65.66,65.77,33400.0,63.9867,64.0645,63.8505,63.9575,33400.0
2011-10-31 14:20:00,65.77,65.81,65.73,65.77,28400.0,63.9575,63.9964,63.9186,63.9575,28400.0
2011-10-31 14:30:00,65.77,65.83,65.73,65.76,20700.0,63.9575,64.0159,63.9186,63.9478,20700.0
2011-10-31 14:40:00,65.76,65.85,65.73,65.75,16600.0,63.9478,64.0353,63.9186,63.9381,16600.0
2011-10-31 14:50:00,65.77,65.95,65.75,65.81,11000.0,63.9575,64.1326,63.9381,63.9964,11000.0
2011-10-31 15:00:00,65.81,65.81,65.54,65.55,7100.0,63.9964,63.9964,63.7338,63.7436,7100.0
2011-10-31 15:10:00,65.57,65.76,65.51,65.55,15600.0,63.763,63.9478,63.7047,63.7436,15600.0
2011-10-31 15:20:00,65.55,65.55,65.18,65.28,19500.0,63.7436,63.7436,63.3838,63.481,19500.0
2011-10-31 15:30:00,65.28,65.77,65.2,65.65,13300.0,63.481,63.9575,63.4032,63.8408,13300.0
2011-10-31 15:40:00,65.67,65.77,65.2,65.54,22700.0,63.8603,63.9575,63.4032,63.7338,22700.0
2011-10-31 15:50:00,65.55,65.65,65.09,65.2,16700.0,63.7436,63.8408,63.2963,63.4032,16700.0
2011-11-01 09:30:00,62.73,62.73,61.61,61.61,43200.0,61.0013,61.0013,59.9122,59.9122,43200.0
2011-11-01 09:40:00,61.61,62.06,61.6,61.87,40400.0,59.9122,60.3498,59.9024,60.165,40400.0
2011-11-01 09:50:00,61.79,62.25,61.79,62.25,48300.0,60.0872,60.5345,60.0872,60.5345,48300.0
2011-11-01 10:00:00,62.22,62.3,61.92,62.16,29100.0,60.5053,60.5831,60.2136,60.447,29100.0
2011-11-01 10:10:00,62.2,62.53,62.17,62.36,23900.0,60.4859,60.8068,60.4567,60.6415,23900.0
2011-11-01 10:20:00,62.33,62.48,62.1,62.22,11200.0,60.6123,60.7582,60.3886,60.5053,11200.0
2011-11-01 10:30:00,62.24,62.48,62.24,62.4,15100.0,60.5248,60.7582,60.5248,60.6804,15100.0
2011-11-01 10:40:00,62.41,62.45,62.05,62.18,17900.0,60.6901,60.729,60.34,60.4664,17900.0
2011-11-01 10:50:00,62.18,62.24,62.02,62.07,12400.0,60.4664,60.5248,60.3109,60.3595,12400.0
2011-11-01 11:00:00,62.15,62.19,62.02,62.14,4800.0,60.4373,60.4762,60.3109,60.4275,4800.0
2011-11-01 11:10:00,62.14,62.34,62.08,62.27,11600.0,60.4275,60.622,60.3692,60.554,11600.0
2011-11-01 11:20:00,62.28,62.31,62.08,62.11,10000.0,60.5637,60.5929,60.3692,60.3984,10000.0
2011-11-01 11:30:00,62.11,62.2,62.05,62.12,16600.0,60.3984,60.4859,60.34,60.4081,16600.0
2011-11-01 11:40:00,62.1,62.15,61.27,61.27,13100.0,60.3886,60.4373,59.5815,59.5815,13100.0
2011-11-01 11:50:00,61.26,61.56,61.26,61.5,5500.0,59.5718,59.8635,59.5718,59.8052,5500.0
2011-11-01 12:00:00,61.42,61.59,61.34,61.5,13700.0,59.7274,59.8927,59.6496,59.8052,13700.0
2011-11-01 12:10:00,61.51,61.69,61.48,61.68,14000.0,59.8149,59.9899,59.7857,59.9802,14000.0
2011-11-01 12:20:00,61.56,61.88,61.53,61.84,3100.0,59.8635,60.1747,59.8344,60.1358,3100.0
2011-11-01 12:30:00,61.84,62.0,61.66,61.88,8500.0,60.1358,60.2914,59.9608,60.1747,8500.0
2011-11-01 12:40:00,61.93,61.95,61.55,61.55,5600.0,60.2233,60.2428,59.8538,59.8538,5600.0
2011-11-01 12:50:00,61.5,61.7,61.5,61.59,2100.0,59.8052,59.9997,59.8052,59.8927,2100.0
2011-11-01 13:00:00,61.53,61.79,61.5,61.55,8100.0,59.8344,60.0872,59.8052,59.8538,8100.0
2011-11-01 13:10:00,61.62,61.74,61.5,61.56,8100.0,59.9219,60.0386,59.8052,59.8635,8100.0
2011-11-01 13:20:00,61.62,61.94,61.58,61.81,14300.0,59.9219,60.2331,59.883,60.1066,14300.0
2011-11-01 13:30:00,61.81,62.28,61.8,62.11,18600.0,60.1066,60.5637,60.0969,60.3984,18600.0
2011-11-01 13:40:00,62.11,62.54,62.11,62.37,14500.0,60.3984,60.8165,60.3984,60.6512,14500.0
2011-11-01 13:50:00,62.46,62.64,62.07,62.26,9000.0,60.7387,60.9138,60.3595,60.5442,9000.0
2011-11-01 14:00:00,62.32,62.6,62.25,62.5,10000.0,60.6026,60.8749,60.5345,60.7776,10000.0
2011-11-01 14:10:00,62.47,62.54,62.24,62.43,9500.0,60.7485,60.8165,60.5248,60.7096,9500.0
2011-11-01 14:20:00,62.43,62.73,62.43,62.73,10300.0,60.7096,61.0013,60.7096,61.0013,10300.0
2011-11-01 14:30:00,62.69,62.76,62.52,62.54,7200.0,60.9624,61.0305,60.7971,60.8165,7200.0
2011-11-01 14:40:00,62.5,62.83,62.49,62.63,7000.0,60.7776,61.0985,60.7679,60.904,7000.0
2011-11-01 14:50:00,62.62,62.78,62.47,62.61,12300.0,60.8943,61.0499,60.7485,60.8846,12300.0
2011-11-01 15:00:00,62.57,62.7,62.35,62.6,23800.0,60.8457,60.9721,60.6318,60.8749,23800.0
2011-11-01 15:10:00,62.53,62.96,62.5,62.81,12400.0,60.8068,61.2249,60.7776,61.0791,12400.0
2011-11-01 15:20:00,62.73,62.77,62.35,62.64,14900.0,61.0013,61.0402,60.6318,60.9138,14900.0
2011-11-01 15:30:00,62.63,63.0,62.62,62.91,29800.0,60.904,61.2638,60.8943,61.1763,29800.0
2011-11-01 15:40:00,62.95,62.98,62.42,62.82,38400.0,61.2152,61.2444,60.6998,61.0888,38400.0
2011-11-01 15:50:00,62.83,62.83,62.45,62.57,33800.0,61.0985,61.0985,60.729,60.8457,33800.0
2011-11-02 09:30:00,64.3,65.9,64.28,64.89,26300.0,62.528,64.0839,62.5086,63.1018,26300.0
2011-11-02 09:40:00,64.91,64.91,63.74,64.14,13000.0,63.1212,63.1212,61.9835,62.3724,13000.0
2011-11-02 09:50:00,64.31,64.6,63.81,64.0,25500.0,62.5377,62.8198,62.0515,62.2363,25500.0
2011-11-02 10:00:00,64.0,64.36,63.75,64.36,17700.0,62.2363,62.5864,61.9932,62.5864,17700.0
2011-11-02 10:10:00,64.19,64.57,64.14,64.27,5900.0,62.4211,62.7906,62.3724,62.4988,5900.0
2011-11-02 10:20:00,64.39,64.67,64.25,64.62,7200.0,62.6155,62.8878,62.4794,62.8392,7200.0
2011-11-02 10:30:00,64.6,64.82,64.34,64.82,5400.0,62.8198,63.0337,62.5669,63.0337,5400.0
2011-11-02 10:40:00,64.82,64.82,64.41,64.59,4500.0,63.0337,63.0337,62.635,62.81,4500.0
2011-11-02 10:50:00,64.72,64.74,64.4,64.55,6800.0,62.9364,62.9559,62.6253,62.7711,6800.0
2011-11-02 11:00:00,64.56,64.56,64.41,64.45,4600.0,62.7809,62.7809,62.635,62.6739,4600.0
2011-11-02 11:10:00,64.48,64.53,64.4,64.53,4200.0,62.7031,62.7517,62.6253,62.7517,4200.0
2011-11-02 11:20:00,64.54,64.58,64.49,64.54,5300.0,62.7614,62.8003,62.7128,62.7614,5300.0
2011-11-02 11:30:00,64.53,64.54,64.45,64.52,22400.0,62.7517,62.7614,62.6739,62.742,22400.0
2011-11-02 11:40:00,64.52,64.6,64.48,64.5,8400.0,62.742,62.8198,62.7031,62.7225,8400.0
2011-11-02 11:50:00,64.47,64.6,64.46,64.5,5800.0,62.6933,62.8198,62.6836,62.7225,5800.0
2011-11-02 12:00:00,64.5,64.5,63.68,63.8,15500.0,62.7225,62.7225,61.9251,62.0418,15500.0
2011-11-02 12:10:00,63.81,63.91,63.71,63.91,8200.0,62.0515,62.1488,61.9543,62.1488,8200.0
2011-11-02 12:20:00,63.86,64.0,63.29,63.5,16100.0,62.1001,62.2363,61.5459,61.7501,16100.0
2011-11-02 12:30:00,63.57,63.65,63.23,63.48,37000.0,61.8181,61.8959,61.4875,61.7306,37000.0
2011-11-02 12:40:00,63.5,63.63,63.16,63.16,5500.0,61.7501,61.8765,61.4194,61.4194,5500.0
2011-11-02 12:50:00,63.06,63.35,63.03,63.21,3500.0,61.3222,61.6042,61.293,61.4681,3500.0
2011-11-02 13:00:00,63.18,63.18,62.54,62.55,22000.0,61.4389,61.4389,60.8165,60.8262,22000.0
2011-11-02 13:10:00,62.67,62.84,62.42,62.49,18400.0,60.9429,61.1083,60.6998,60.7679,18400.0
2011-11-02 13:20:00,62.44,62.74,62.32,62.56,11300.0,60.7193,61.011,60.6026,60.836,11300.0
2011-11-02 13:30:00,62.51,63.16,62.49,63.03,20400.0,60.7874,61.4194,60.7679,61.293,20400.0
2011-11-02 13:40:00,63.03,63.16,62.71,63.1,15300.0,61.293,61.4194,60.9818,61.3611,15300.0
2011-11-02 13:50:00,63.07,63.07,62.67,62.79,11400.0,61.3319,61.3319,60.9429,61.0596,11400.0
2011-11-02 14:00:00,62.77,62.79,62.5,62.51,13300.0,61.0402,61.0596,60.7776,60.7874,13300.0
2011-11-02 14:10:00,62.52,63.0,62.41,62.99,15000.0,60.7971,61.2638,60.6901,61.2541,15000.0
2011-11-02 14:20:00,62.99,63.0,62.53,62.74,25200.0,61.2541,61.2638,60.8068,61.011,25200.0
2011-11-02 14:30:00,62.75,63.37,62.69,62.9,35100.0,61.0207,61.6237,60.9624,61.1666,35100.0
2011-11-02 14:40:00,62.96,63.28,62.63,63.12,46900.0,61.2249,61.5361,60.904,61.3805,46900.0
2011-11-02 14:50:00,63.2,63.78,63.03,63.73,39800.0,61.4583,62.0224,61.293,61.9737,39800.0
2011-11-02 15:00:00,63.66,63.66,62.9,63.02,34600.0,61.9057,61.9057,61.1666,61.2833,34600.0
2011-11-02 15:10:00,63.02,63.03,62.8,63.03,18800.0,61.2833,61.293,61.0694,61.293,18800.0
2011-11-02 15:20:00,63.0,63.16,62.85,62.88,36100.0,61.2638,61.4194,61.118,61.1472,36100.0
2011-11-02 15:30:00,62.9,62.91,62.44,62.55,69000.0,61.1666,61.1763,60.7193,60.8262,69000.0
2011-11-02 15:40:00,62.58,62.58,62.11,62.2,101100.0,60.8554,60.8554,60.3984,60.4859,101100.0
2011-11-02 15:50:00,62.19,63.45,62.19,63.25,117600.0,60.4762,61.7014,60.4762,61.507,117600.0
2011-11-03 09:30:00,76.75,83.0,76.61,82.7,681600.0,74.6349,80.7127,74.4988,80.421,681600.0
2011-11-03 09:40:00,82.69,85.17,81.5,85.17,428500.0,80.4112,82.8229,79.254,82.8229,428500.0
2011-11-03 09:50:00,85.02,85.47,83.08,83.15,503200.0,82.677,83.1146,80.7905,80.8586,503200.0
2011-11-03 10:00:00,83.26,85.4,82.75,85.32,204800.0,80.9655,83.0465,80.4696,82.9688,204800.0
2011-11-03 10:10:00,85.4,85.58,84.14,85.5,317500.0,83.0465,83.2216,81.8213,83.1438,317500.0
2011-11-03 10:20:00,85.49,85.5,83.6,84.28,165900.0,83.1341,83.1438,81.2962,81.9574,165900.0
2011-11-03 10:30:00,84.12,85.08,84.12,84.61,132700.0,81.8018,82.7354,81.8018,82.2783,132700.0
2011-11-03 10:40:00,84.63,85.58,84.56,85.11,180600.0,82.2978,83.2216,82.2297,82.7645,180600.0
2011-11-03 10:50:00,85.29,85.5,84.39,84.88,172200.0,82.9396,83.1438,82.0644,82.5409,172200.0
2011-11-03 11:00:00,84.93,85.5,84.47,84.81,79400.0,82.5895,83.1438,82.1422,82.4728,79400.0
2011-11-03 11:10:00,84.9,85.37,84.79,84.97,79300.0,82.5603,83.0174,82.4534,82.6284,79300.0
2011-11-03 11:20:00,84.92,84.97,83.6,83.94,122600.0,82.5798,82.6284,81.2962,81.6268,122600.0
2011-11-03 11:30:00,83.97,84.24,83.3,83.41,75900.0,81.656,81.9185,81.0044,81.1114,75900.0
2011-11-03 11:40:00,83.55,83.97,83.3,83.78,59200.0,81.2475,81.656,81.0044,81.4712,59200.0
2011-11-03 11:50:00,83.61,83.8,83.35,83.7,50500.0,81.3059,81.4906,81.053,81.3934,50500.0
2011-11-03 12:00:00,83.67,83.88,83.37,83.88,95800.0,81.3642,81.5684,81.0725,81.5684,95800.0
2011-11-03 12:10:00,83.89,84.53,83.73,83.73,78900.0,81.5782,82.2005,81.4226,81.4226,78900.0
2011-11-03 12:20:00,83.67,83.67,82.26,83.32,88500.0,81.3642,81.3642,79.9931,81.0239,88500.0
2011-11-03 12:30:00,83.3,83.38,82.25,82.73,54300.0,81.0044,81.0822,79.9834,80.4501,54300.0
2011-11-03 12:40:00,82.94,83.81,82.5,83.7,42900.0,80.6543,81.5004,80.2265,81.3934,42900.0
2011-11-03 12:50:00,83.82,83.82,82.92,83.4,36400.0,81.5101,81.5101,80.6349,81.1017,36400.0
2011-11-03 13:00:00,83.39,83.5,82.72,83.0,47800.0,81.0919,81.1989,80.4404,80.7127,47800.0
2011-11-03 13:10:00,83.0,83.3,82.39,82.47,98700.0,80.7127,81.0044,80.1195,80.1973,98700.0
2011-11-03 13:20:00,82.58,83.12,82.21,82.45,44500.0,80.3043,80.8294,79.9445,80.1778,44500.0
2011-11-03 13:30:00,82.48,83.0,81.99,82.83,44100.0,80.207,80.7127,79.7305,80.5474,44100.0
2011-11-03 13:40:00,82.85,83.45,82.5,83.44,45600.0,80.5668,81.1503,80.2265,81.1406,45600.0
2011-11-03 13:50:00,83.26,83.75,83.07,83.19,86900.0,80.9655,81.442,80.7808,80.8975,86900.0
2011-11-03 14:00:00,83.48,83.75,82.89,83.59,46000.0,81.1795,81.442,80.6057,81.2864,46000.0
2011-11-03 14:10:00,83.55,83.78,83.21,83.44,38000.0,81.2475,81.4712,80.9169,81.1406,38000.0
2011-11-03 14:20:00,83.32,83.78,83.32,83.62,36500.0,81.0239,81.4712,81.0239,81.3156,36500.0
2011-11-03 14:30:00,83.57,83.82,83.1,83.4,112300.0,81.267,81.5101,80.8099,81.1017,112300.0
2011-11-03 14:40:00,83.48,83.73,82.76,83.19,51600.0,81.1795,81.4226,80.4793,80.8975,51600.0
2011-11-03 14:50:00,83.19,83.36,82.75,82.99,41800.0,80.8975,81.0628,80.4696,80.703,41800.0
2011-11-03 15:00:00,83.0,83.23,82.86,83.2,63700.0,80.7127,80.9363,80.5765,80.9072,63700.0
2011-11-03 15:10:00,83.2,83.45,82.75,83.07,56700.0,80.9072,81.1503,80.4696,80.7808,56700.0
2011-11-03 15:20:00,83.01,83.27,82.67,82.98,61800.0,80.7224,80.9752,80.3918,80.6932,61800.0
2011-11-03 15:30:00,82.94,83.2,82.72,82.96,72200.0,80.6543,80.9072,80.4404,80.6738,72200.0
2011-11-03 15:40:00,82.95,83.14,82.75,83.0,144800.0,80.6641,80.8488,80.4696,80.7127,144800.0
2011-11-03 15:50:00,82.98,83.26,81.87,82.99,166600.0,80.6932,80.9655,79.6138,80.703,166600.0
2011-11-04 09:30:00,82.0,83.58,81.87,83.34,74100.0,79.7402,81.2767,79.6138,81.0433,74100.0
2011-11-04 09:40:00,83.38,84.66,83.38,84.1,35000.0,81.0822,82.3269,81.0822,81.7824,35000.0
2011-11-04 09:50:00,84.15,84.15,82.23,82.23,38000.0,81.831,81.831,79.9639,79.9639,38000.0
2011-11-04 10:00:00,82.27,82.44,82.0,82.34,29500.0,80.0028,80.1681,79.7402,80.0709,29500.0
2011-11-04 10:10:00,82.36,83.16,82.15,83.16,30200.0,80.0903,80.8683,79.8861,80.8683,30200.0
2011-11-04 10:20:00,83.22,83.22,82.61,82.78,23300.0,80.9266,80.9266,80.3334,80.4988,23300.0
2011-11-04 10:30:00,82.81,82.81,82.26,82.5,26200.0,80.5279,80.5279,79.9931,80.2265,26200.0
2011-11-04 10:40:00,82.53,83.5,82.52,83.5,18000.0,80.2556,81.1989,80.2459,81.1989,18000.0
2011-11-04 10:50:00,83.34,83.81,83.19,83.81,18100.0,81.0433,81.5004,80.8975,81.5004,18100.0
2011-11-04 11:00:00,83.73,84.28,83.71,83.98,17000.0,81.4226,81.9574,81.4031,81.6657,17000.0
2011-11-04 11:10:00,83.97,84.64,83.79,84.11,33000.0,81.656,82.3075,81.4809,81.7921,33000.0
2011-11-04 11:20:00,84.31,84.69,84.05,84.45,21400.0,81.9866,82.3561,81.7338,82.1227,21400.0
2011-11-04 11:30:00,84.48,84.75,84.23,84.52,19200.0,82.1519,82.4145,81.9088,82.1908,19200.0
2011-11-04 11:40:00,84.6,84.91,84.5,84.67,13600.0,82.2686,82.5701,82.1714,82.3367,13600.0
2011-11-04 11:50:00,84.8,85.0,84.74,84.93,8600.0,82.4631,82.6576,82.4047,82.5895,8600.0
2011-11-04 12:00:00,84.96,85.45,84.86,85.06,24600.0,82.6187,83.0952,82.5214,82.7159,24600.0
2011-11-04 12:10:00,85.07,85.11,84.76,84.85,18500.0,82.7256,82.7645,82.4242,82.5117,18500.0
2011-11-04 12:20:00,84.94,85.0,84.66,85.0,7600.0,82.5992,82.6576,82.3269,82.6576,7600.0
2011-11-04 12:30:00,85.0,85.0,84.82,84.97,13700.0,82.6576,82.6576,82.4825,82.6284,13700.0
2011-11-04 12:40:00,84.97,85.1,84.59,85.09,28300.0,82.6284,82.7548,82.2589,82.7451,28300.0
2011-11-04 12:50:00,85.05,85.26,85.05,85.26,18900.0,82.7062,82.9104,82.7062,82.9104,18900.0
2011-11-04 13:00:00,85.29,85.32,84.76,85.16,22300.0,82.9396,82.9688,82.4242,82.8132,22300.0
2011-11-04 13:10:00,85.21,86.0,85.16,85.91,31300.0,82.8618,83.63,82.8132,83.5425,31300.0
2011-11-04 13:20:00,85.88,86.16,85.77,86.11,15600.0,83.5133,83.7856,83.4064,83.737,15600.0
2011-11-04 13:30:00,86.1,86.66,86.07,86.6,19600.0,83.7273,84.2718,83.6981,84.2135,19600.0
2011-11-04 13:40:00,86.66,87.11,86.43,86.99,16900.0,84.2718,84.7094,84.0482,84.5927,16900.0
2011-11-04 13:50:00,86.99,87.13,86.28,86.47,28100.0,84.5927,84.7289,83.9023,84.0871,28100.0
2011-11-04 14:00:00,86.55,86.78,86.39,86.69,15600.0,84.1649,84.3885,84.0093,84.301,15600.0
2011-11-04 14:10:00,86.64,86.74,86.33,86.69,11500.0,84.2524,84.3496,83.9509,84.301,11500.0
2011-11-04 14:20:00,86.74,86.91,86.63,86.91,15200.0,84.3496,84.5149,84.2427,84.5149,15200.0
2011-11-04 14:30:00,86.93,87.05,86.33,86.33,22000.0,84.5344,84.6511,83.9509,83.9509,22000.0
2011-11-04 14:40:00,86.33,86.36,85.84,86.06,21500.0,83.9509,83.9801,83.4744,83.6884,21500.0
2011-11-04 14:50:00,86.0,86.08,85.82,86.03,13200.0,83.63,83.7078,83.455,83.6592,13200.0
2011-11-04 15:00:00,86.06,86.06,85.53,85.79,28600.0,83.6884,83.6884,83.173,83.4258,28600.0
2011-11-04 15:10:00,85.76,85.95,85.6,85.95,18900.0,83.3966,83.5814,83.241,83.5814,18900.0
2011-11-04 15:20:00,85.91,86.18,85.56,86.02,22000.0,83.5425,83.8051,83.2021,83.6495,22000.0
2011-11-04 15:30:00,85.98,86.2,85.94,86.01,32300.0,83.6106,83.8245,83.5717,83.6397,32300.0
2011-11-04 15:40:00,86.06,86.75,86.06,86.39,38200.0,83.6884,84.3593,83.6884,84.0093,38200.0
2011-11-04 15:50:00,86.36,86.39,85.89,86.09,48000.0,83.9801,84.0093,83.523,83.7175,48000.0
2011-11-07 09:30:00,87.88,87.89,86.68,87.56,50500.0,85.4582,85.4679,84.2913,85.147,50500.0
2011-11-07 09:40:00,87.48,88.71,87.32,88.26,44100.0,85.0692,86.2653,84.9136,85.8277,44100.0
2011-11-07 09:50:00,88.14,88.66,88.01,88.18,26800.0,85.711,86.2167,85.5846,85.7499,26800.0
2011-11-07 10:00:00,88.31,88.31,87.54,87.81,28400.0,85.8764,85.8764,85.1276,85.3901,28400.0
2011-11-07 10:10:00,87.88,88.08,87.32,87.4,22500.0,85.4582,85.6527,84.9136,84.9914,22500.0
2011-11-07 10:20:00,87.4,87.66,87.16,87.66,10500.0,84.9914,85.2443,84.758,85.2443,10500.0
2011-11-07 10:30:00,87.6,87.8,86.75,86.96,21000.0,85.1859,85.3804,84.3593,84.5636,21000.0
2011-11-07 10:40:00,86.75,87.0,86.65,86.69,9900.0,84.3593,84.6025,84.2621,84.301,9900.0
2011-11-07 10:50:00,86.66,87.08,86.51,86.85,14500.0,84.2718,84.6803,84.126,84.4566,14500.0
2011-11-07 11:00:00,86.77,87.27,86.77,86.88,6000.0,84.3788,84.865,84.3788,84.4858,6000.0
2011-11-07 11:10:00,86.98,87.54,86.88,87.44,11600.0,84.583,85.1276,84.4858,85.0303,11600.0
2011-11-07 11:20:00,87.3,87.3,86.85,87.02,15700.0,84.8942,84.8942,84.4566,84.6219,15700.0
2011-11-07 11:30:00,87.04,87.21,86.99,87.1,1500.0,84.6414,84.8067,84.5927,84.6997,1500.0
2011-11-07 11:40:00,87.02,87.17,86.74,87.05,9900.0,84.6219,84.7678,84.3496,84.6511,9900.0
2011-11-07 11:50:00,87.11,87.17,86.76,86.9,7500.0,84.7094,84.7678,84.3691,84.5052,7500.0
2011-11-07 12:00:00,86.9,87.12,86.8,86.83,3800.0,84.5052,84.7191,84.408,84.4371,3800.0
2011-11-07 12:10:00,86.83,86.96,86.53,86.66,14900.0,84.4371,84.5636,84.1454,84.2718,14900.0
2011-11-07 12:20:00,86.48,86.53,86.17,86.24,10800.0,84.0968,84.1454,83.7953,83.8634,10800.0
2011-11-07 12:30:00,86.24,86.32,86.15,86.32,8300.0,83.8634,83.9412,83.7759,83.9412,8300.0
2011-11-07 12:40:00,86.43,86.73,86.4,86.62,7800.0,84.0482,84.3399,84.019,84.2329,7800.0
2011-11-07 12:50:00,86.69,87.0,86.68,86.92,8500.0,84.301,84.6025,84.2913,84.5247,8500.0
2011-11-07 13:00:00,87.0,87.0,86.66,86.73,8400.0,84.6025,84.6025,84.2718,84.3399,8400.0
2011-11-07 13:10:00,86.76,87.0,86.75,86.92,3100.0,84.3691,84.6025,84.3593,84.5247,3100.0
2011-11-07 13:20:00,86.88,86.97,86.72,86.93,6200.0,84.4858,84.5733,84.3302,84.5344,6200.0
2011-11-07 13:30:00,86.86,86.89,86.7,86.75,6400.0,84.4663,84.4955,84.3107,84.3593,6400.0
2011-11-07 13:40:00,86.74,86.86,86.7,86.71,13300.0,84.3496,84.4663,84.3107,84.3204,13300.0
2011-11-07 13:50:00,86.7,87.25,86.7,87.02,29000.0,84.3107,84.8456,84.3107,84.6219,29000.0
2011-11-07 14:00:00,87.05,87.26,86.89,87.2,17100.0,84.6511,84.8553,84.4955,84.7969,17100.0
2011-11-07 14:10:00,87.24,87.45,86.98,87.25,11500.0,84.8358,85.0401,84.583,84.8456,11500.0
2011-11-07 14:20:00,87.25,87.49,87.25,87.37,7200.0,84.8456,85.079,84.8456,84.9623,7200.0
2011-11-07 14:30:00,87.38,87.74,87.22,87.61,12600.0,84.972,85.3221,84.8164,85.1956,12600.0
2011-11-07 14:40:00,87.51,87.63,87.35,87.51,12800.0,85.0984,85.2151,84.9428,85.0984,12800.0
2011-11-07 14:50:00,87.6,87.78,87.49,87.67,11700.0,85.1859,85.361,85.079,85.254,11700.0
2011-11-07 15:00:00,87.66,88.0,87.6,87.85,21700.0,85.2443,85.5749,85.1859,85.429,21700.0
2011-11-07 15:10:00,87.9,88.22,87.66,87.66,16800.0,85.4777,85.7888,85.2443,85.2443,16800.0
2011-11-07 15:20:00,87.76,87.98,87.56,87.92,16000.0,85.3415,85.5554,85.147,85.4971,16000.0
2011-11-07 15:30:00,87.91,87.95,87.49,87.56,15200.0,85.4874,85.5263,85.079,85.147,15200.0
2011-11-07 15:40:00,87.59,87.75,87.42,87.74,113900.0,85.1762,85.3318,85.0109,85.3221,113900.0
2011-11-07 15:50:00,87.79,88.35,87.44,87.6,149300.0,85.3707,85.9153,85.0303,85.1859,149300.0
2011-11-08 09:30:00,88.48,89.99,87.76,87.76,36900.0,86.0417,87.5101,85.3415,85.3415,36900.0
2011-11-08 09:40:00,87.76,88.41,87.75,87.75,16100.0,85.3415,85.9736,85.3318,85.3318,16100.0
2011-11-08 09:50:00,87.75,88.19,87.7,88.0,10600.0,85.3318,85.7597,85.2832,85.5749,10600.0
2011-11-08 10:00:00,88.06,88.36,87.82,87.88,16200.0,85.6332,85.925,85.3999,85.4582,16200.0
2011-11-08 10:10:00,87.88,88.16,87.69,88.0,12400.0,85.4582,85.7305,85.2734,85.5749,12400.0
2011-11-08 10:20:00,88.01,88.01,87.7,87.85,13300.0,85.5846,85.5846,85.2832,85.429,13300.0
2011-11-08 10:30:00,87.86,88.08,87.7,87.88,6900.0,85.4388,85.6527,85.2832,85.4582,6900.0
2011-11-08 10:40:00,87.75,88.09,87.73,87.99,20500.0,85.3318,85.6624,85.3123,85.5652,20500.0
2011-11-08 10:50:00,87.9,87.92,87.53,87.53,12600.0,85.4777,85.4971,85.1178,85.1178,12600.0
2011-11-08 11:00:00,87.52,87.69,87.05,87.05,15500.0,85.1081,85.2734,84.6511,84.6511,15500.0
2011-11-08 11:10:00,87.02,87.11,86.78,86.78,8300.0,84.6219,84.7094,84.3885,84.3885,8300.0
2011-11-08 11:20:00,86.85,87.35,86.85,87.35,7200.0,84.4566,84.9428,84.4566,84.9428,7200.0
2011-11-08 11:30:00,87.2,87.53,87.16,87.52,10500.0,84.7969,85.1178,84.758,85.1081,10500.0
2011-11-08 11:40:00,87.43,87.56,87.41,87.53,2400.0,85.0206,85.147,85.0012,85.1178,2400.0
2011-11-08 11:50:00,87.5,87.6,87.42,87.52,3900.0,85.0887,85.1859,85.0109,85.1081,3900.0
2011-11-08 12:00:00,87.42,87.51,87.1,87.35,12800.0,85.0109,85.0984,84.6997,84.9428,12800.0
2011-11-08 12:10:00,87.36,87.47,87.21,87.41,5500.0,84.9525,85.0595,84.8067,85.0012,5500.0
2011-11-08 12:20:00,87.41,87.54,87.23,87.23,2100.0,85.0012,85.1276,84.8261,84.8261,2100.0
2011-11-08 12:30:00,87.36,87.57,87.36,87.5,4300.0,84.9525,85.1567,84.9525,85.0887,4300.0
2011-11-08 12:40:00,87.53,87.64,87.23,87.23,3100.0,85.1178,85.2248,84.8261,84.8261,3100.0
2011-11-08 12:50:00,87.19,87.28,87.08,87.28,3300.0,84.7872,84.8747,84.6803,84.8747,3300.0
2011-11-08 13:00:00,87.28,87.3,87.11,87.18,4800.0,84.8747,84.8942,84.7094,84.7775,4800.0
2011-11-08 13:10:00,87.17,87.17,86.86,87.12,3800.0,84.7678,84.7678,84.4663,84.7191,3800.0
2011-11-08 13:20:00,87.04,87.27,86.92,87.27,6000.0,84.6414,84.865,84.5247,84.865,6000.0
2011-11-08 13:30:00,87.27,87.35,87.1,87.22,11000.0,84.865,84.9428,84.6997,84.8164,11000.0
2011-11-08 13:40:00,87.31,87.74,87.08,87.67,20000.0,84.9039,85.3221,84.6803,85.254,20000.0
2011-11-08 13:50:00,87.65,87.74,87.41,87.49,30400.0,85.2345,85.3221,85.0012,85.079,30400.0
2011-11-08 14:00:00,87.52,87.6,87.3,87.5,9600.0,85.1081,85.1859,84.8942,85.0887,9600.0
2011-11-08 14:10:00,87.49,87.54,87.21,87.3,24300.0,85.079,85.1276,84.8067,84.8942,24300.0
2011-11-08 14:20:00,87.38,87.75,87.3,87.74,6300.0,84.972,85.3318,84.8942,85.3221,6300.0
2011-11-08 14:30:00,87.75,87.75,87.52,87.71,15300.0,85.3318,85.3318,85.1081,85.2929,15300.0
2011-11-08 14:40:00,87.74,87.96,87.59,87.81,12800.0,85.3221,85.536,85.1762,85.3901,12800.0
2011-11-08 14:50:00,87.88,88.34,87.33,88.11,47400.0,85.4582,85.9055,84.9234,85.6819,47400.0
2011-11-08 15:00:00,87.99,87.99,87.69,87.83,11400.0,85.5652,85.5652,85.2734,85.4096,11400.0
2011-11-08 15:10:00,87.82,88.05,87.76,88.0,8700.0,85.3999,85.6235,85.3415,85.5749,8700.0
2011-11-08 15:20:00,88.05,88.05,87.68,87.77,12200.0,85.6235,85.6235,85.2637,85.3512,12200.0
2011-11-08 15:30:00,87.9,87.98,87.6,87.73,18300.0,85.4777,85.5554,85.1859,85.3123,18300.0
2011-11-08 15:40:00,87.73,87.73,87.28,87.54,31300.0,85.3123,85.3123,84.8747,85.1276,31300.0
2011-11-08 15:50:00,87.57,87.8,87.41,87.51,36200.0,85.1567,85.3804,85.0012,85.0984,36200.0
2011-11-09 09:30:00,84.79,86.96,84.77,86.28,29000.0,82.4534,84.5636,82.4339,83.9023,29000.0
2011-11-09 09:40:00,86.0,87.0,85.98,86.74,11600.0,83.63,84.6025,83.6106,84.3496,11600.0
2011-11-09 09:50:00,86.68,86.68,86.14,86.67,8300.0,84.2913,84.2913,83.7662,84.2815,8300.0
2011-11-09 10:00:00,86.67,86.82,86.16,86.31,6400.0,84.2815,84.4274,83.7856,83.9315,6400.0
2011-11-09 10:10:00,86.3,86.6,86.2,86.32,8300.0,83.9217,84.2135,83.8245,83.9412,8300.0
2011-11-09 10:20:00,86.21,86.51,86.08,86.29,6400.0,83.8342,84.126,83.7078,83.912,6400.0
2011-11-09 10:30:00,86.29,86.31,85.86,86.04,10500.0,83.912,83.9315,83.4939,83.6689,10500.0
2011-11-09 10:40:00,85.95,86.44,85.9,86.29,13600.0,83.5814,84.0579,83.5328,83.912,13600.0
2011-11-09 10:50:00,86.2,86.5,86.09,86.13,6400.0,83.8245,84.1162,83.7175,83.7564,6400.0
2011-11-09 11:00:00,86.13,86.88,86.13,86.65,7300.0,83.7564,84.4858,83.7564,84.2621,7300.0
2011-11-09 11:10:00,86.59,87.25,86.58,87.05,13400.0,84.2038,84.8456,84.194,84.6511,13400.0
2011-11-09 11:20:00,87.03,87.03,86.65,86.72,4100.0,84.6316,84.6316,84.2621,84.3302,4100.0
2011-11-09 11:30:00,86.72,87.04,86.65,87.04,4900.0,84.3302,84.6414,84.2621,84.6414,4900.0
2011-11-09 11:40:00,87.1,87.1,86.83,87.06,4000.0,84.6997,84.6997,84.4371,84.6608,4000.0
2011-11-09 11:50:00,86.98,86.99,86.78,86.8,2800.0,84.583,84.5927,84.3885,84.408,2800.0
2011-11-09 12:00:00,86.8,86.87,86.68,86.73,2800.0,84.408,84.476,84.2913,84.3399,2800.0
2011-11-09 12:10:00,86.65,86.81,86.62,86.65,4700.0,84.2621,84.4177,84.2329,84.2621,4700.0
2011-11-09 12:20:00,86.54,86.71,86.23,86.23,4300.0,84.1551,84.3204,83.8537,83.8537,4300.0
2011-11-09 12:30:00,86.33,86.82,86.31,86.82,2300.0,83.9509,84.4274,83.9315,84.4274,2300.0
2011-11-09 12:40:00,86.71,86.76,86.56,86.72,2100.0,84.3204,84.3691,84.1746,84.3302,2100.0
2011-11-09 12:50:00,86.72,86.94,86.54,86.94,4200.0,84.3302,84.5441,84.1551,84.5441,4200.0
2011-11-09 13:00:00,86.88,87.1,86.59,86.89,3700.0,84.4858,84.6997,84.2038,84.4955,3700.0
2011-11-09 13:10:00,86.65,86.65,86.02,86.2,4500.0,84.2621,84.2621,83.6495,83.8245,4500.0
2011-11-09 13:20:00,86.11,86.33,86.09,86.33,3400.0,83.737,83.9509,83.7175,83.9509,3400.0
2011-11-09 13:30:00,86.24,86.31,86.06,86.06,4400.0,83.8634,83.9315,83.6884,83.6884,4400.0
2011-11-09 13:40:00,86.09,86.09,85.89,85.94,10500.0,83.7175,83.7175,83.523,83.5717,10500.0
2011-11-09 13:50:00,85.88,85.91,85.34,85.68,14900.0,83.5133,83.5425,82.9882,83.3188,14900.0
2011-11-09 14:00:00,85.82,85.82,85.24,85.39,8100.0,83.455,83.455,82.891,83.0368,8100.0
2011-11-09 14:10:00,85.4,85.51,85.25,85.33,10100.0,83.0465,83.1535,82.9007,82.9785,10100.0
2011-11-09 14:20:00,85.32,85.48,84.58,85.31,18100.0,82.9688,83.1243,82.2491,82.959,18100.0
2011-11-09 14:30:00,85.26,85.33,84.92,85.1,9500.0,82.9104,82.9785,82.5798,82.7548,9500.0
2011-11-09 14:40:00,85.1,85.43,84.86,85.23,10400.0,82.7548,83.0757,82.5214,82.8812,10400.0
2011-11-09 14:50:00,85.17,85.32,84.96,84.96,17500.0,82.8229,82.9688,82.6187,82.6187,17500.0
2011-11-09 15:00:00,84.96,85.65,84.96,85.48,15900.0,82.6187,83.2897,82.6187,83.1243,15900.0
2011-11-09 15:10:00,85.48,85.8,85.41,85.55,23200.0,83.1243,83.4355,83.0563,83.1924,23200.0
2011-11-09 15:20:00,85.5,85.81,85.39,85.57,11900.0,83.1438,83.4452,83.0368,83.2119,11900.0
2011-11-09 15:30:00,85.42,85.63,85.17,85.21,16500.0,83.066,83.2702,82.8229,82.8618,16500.0
2011-11-09 15:40:00,85.13,85.33,84.87,85.15,28000.0,82.784,82.9785,82.5312,82.8034,28000.0
2011-11-09 15:50:00,85.21,85.52,85.0,85.3,33300.0,82.8618,83.1632,82.6576,82.9493,33300.0
2011-11-10 09:30:00,86.0,86.63,85.57,85.92,20200.0,83.63,84.2427,83.2119,83.5522,20200.0
2011-11-10 09:40:00,85.99,86.1,85.77,85.77,6100.0,83.6203,83.7273,83.4064,83.4064,6100.0
2011-11-10 09:50:00,85.82,85.91,85.21,85.21,3400.0,83.455,83.5425,82.8618,82.8618,3400.0
2011-11-10 10:00:00,84.96,85.51,84.79,85.51,13600.0,82.6187,83.1535,82.4534,83.1535,13600.0
2011-11-10 10:10:00,85.37,85.51,84.4,84.4,10800.0,83.0174,83.1535,82.0741,82.0741,10800.0
2011-11-10 10:20:00,84.3,84.46,83.71,84.13,14800.0,81.9769,82.1325,81.4031,81.8115,14800.0
2011-11-10 10:30:00,84.02,84.28,83.43,84.23,10600.0,81.7046,81.9574,81.1308,81.9088,10600.0
2011-11-10 10:40:00,84.23,85.05,83.99,83.99,9200.0,81.9088,82.7062,81.6754,81.6754,9200.0
2011-11-10 10:50:00,84.23,85.4,84.23,85.4,7000.0,81.9088,83.0465,81.9088,83.0465,7000.0
2011-11-10 11:00:00,85.2,86.18,84.82,85.82,11000.0,82.8521,83.8051,82.4825,83.455,11000.0
2011-11-10 11:10:00,85.9,86.0,85.27,85.3,6900.0,83.5328,83.63,82.9201,82.9493,6900.0
2011-11-10 11:20:00,85.3,85.77,85.3,85.7,2000.0,82.9493,83.4064,82.9493,83.3383,2000.0
2011-11-10 11:30:00,85.66,85.7,85.41,85.45,5100.0,83.2994,83.3383,83.0563,83.0952,5100.0
2011-11-10 11:40:00,85.41,86.21,85.41,86.09,4700.0,83.0563,83.8342,83.0563,83.7175,4700.0
2011-11-10 11:50:00,85.98,85.98,85.54,85.7,1000.0,83.6106,83.6106,83.1827,83.3383,1000.0
2011-11-10 12:00:00,85.64,85.64,85.34,85.52,4400.0,83.2799,83.2799,82.9882,83.1632,4400.0
2011-11-10 12:10:00,85.62,85.65,85.38,85.55,1800.0,83.2605,83.2897,83.0271,83.1924,1800.0
2011-11-10 12:20:00,85.53,85.86,85.53,85.6,700.0,83.173,83.4939,83.173,83.241,700.0
2011-11-10 12:30:00,85.51,85.51,85.07,85.07,3600.0,83.1535,83.1535,82.7256,82.7256,3600.0
2011-11-10 12:40:00,85.15,85.52,85.15,85.36,1000.0,82.8034,83.1632,82.8034,83.0077,1000.0
2011-11-10 12:50:00,85.57,86.03,85.57,86.0,1600.0,83.2119,83.6592,83.2119,83.63,1600.0
2011-11-10 13:00:00,85.91,86.2,85.84,86.0,12000.0,83.5425,83.8245,83.4744,83.63,12000.0
2011-11-10 13:10:00,86.0,86.54,86.0,86.25,11700.0,83.63,84.1551,83.63,83.8731,11700.0
2011-11-10 13:20:00,86.25,86.25,85.66,85.83,3600.0,83.8731,83.8731,83.2994,83.4647,3600.0
2011-11-10 13:30:00,85.7,85.95,85.7,85.84,4100.0,83.3383,83.5814,83.3383,83.4744,4100.0
2011-11-10 13:40:00,85.84,86.12,85.5,85.5,2900.0,83.4744,83.7467,83.1438,83.1438,2900.0
2011-11-10 13:50:00,85.37,85.73,85.37,85.73,3600.0,83.0174,83.3675,83.0174,83.3675,3600.0
2011-11-10 14:00:00,85.77,85.99,85.4,85.74,8400.0,83.4064,83.6203,83.0465,83.3772,8400.0
2011-11-10 14:10:00,85.86,86.06,85.79,86.0,2900.0,83.4939,83.6884,83.4258,83.63,2900.0
2011-11-10 14:20:00,85.91,85.95,85.35,85.36,6100.0,83.5425,83.5814,82.9979,83.0077,6100.0
2011-11-10 14:30:00,85.32,85.59,85.24,85.49,4600.0,82.9688,83.2313,82.891,83.1341,4600.0
2011-11-10 14:40:00,85.39,85.74,85.31,85.4,6400.0,83.0368,83.3772,82.959,83.0465,6400.0
2011-11-10 14:50:00,85.41,85.5,85.02,85.02,7600.0,83.0563,83.1438,82.677,82.677,7600.0
2011-11-10 15:00:00,85.1,85.39,85.03,85.09,5800.0,82.7548,83.0368,82.6867,82.7451,5800.0
2011-11-10 15:10:00,85.12,85.46,85.06,85.22,6100.0,82.7743,83.1049,82.7159,82.8715,6100.0
2011-11-10 15:20:00,85.21,85.68,85.14,85.27,14200.0,82.8618,83.3188,82.7937,82.9201,14200.0
2011-11-10 15:30:00,85.25,85.59,85.07,85.54,25600.0,82.9007,83.2313,82.7256,83.1827,25600.0
2011-11-10 15:40:00,85.5,85.75,85.09,85.34,18700.0,83.1438,83.3869,82.7451,82.9882,18700.0
2011-11-10 15:50:00,85.31,85.73,85.25,85.5,48200.0,82.959,83.3675,82.9007,83.1438,48200.0
2011-11-11 09:30:00,86.0,86.54,86.0,86.09,26100.0,83.63,84.1551,83.63,83.7175,26100.0
2011-11-11 09:40:00,86.12,86.21,85.95,86.05,4400.0,83.7467,83.8342,83.5814,83.6786,4400.0
2011-11-11 09:50:00,86.02,86.35,85.93,86.06,14800.0,83.6495,83.9704,83.5619,83.6884,14800.0
2011-11-11 10:00:00,85.94,86.58,85.94,85.98,39600.0,83.5717,84.194,83.5717,83.6106,39600.0
2011-11-11 10:10:00,86.0,86.25,85.49,85.75,18200.0,83.63,83.8731,83.1341,83.3869,18200.0
2011-11-11 10:20:00,85.75,86.31,85.75,86.14,12500.0,83.3869,83.9315,83.3869,83.7662,12500.0
2011-11-11 10:30:00,86.13,86.48,86.1,86.32,6300.0,83.7564,84.0968,83.7273,83.9412,6300.0
2011-11-11 10:40:00,86.22,86.33,86.04,86.16,26700.0,83.844,83.9509,83.6689,83.7856,26700.0
2011-11-11 10:50:00,86.16,86.27,86.1,86.19,7400.0,83.7856,83.8926,83.7273,83.8148,7400.0
2011-11-11 11:00:00,86.18,86.21,85.97,85.97,9000.0,83.8051,83.8342,83.6008,83.6008,9000.0
2011-11-11 11:10:00,85.96,86.14,85.96,85.98,16200.0,83.5911,83.7662,83.5911,83.6106,16200.0
2011-11-11 11:20:00,86.0,86.02,85.9,85.98,4100.0,83.63,83.6495,83.5328,83.6106,4100.0
2011-11-11 11:30:00,85.98,86.18,85.98,86.05,7300.0,83.6106,83.8051,83.6106,83.6786,7300.0
2011-11-11 11:40:00,86.0,86.24,85.96,86.06,4700.0,83.63,83.8634,83.5911,83.6884,4700.0
2011-11-11 11:50:00,86.09,86.09,85.85,86.03,3100.0,83.7175,83.7175,83.4841,83.6592,3100.0
2011-11-11 12:00:00,86.05,86.05,85.86,85.98,12600.0,83.6786,83.6786,83.4939,83.6106,12600.0
2011-11-11 12:10:00,85.94,85.95,85.84,85.89,700.0,83.5717,83.5814,83.4744,83.523,700.0
2011-11-11 12:20:00,85.85,85.88,85.73,85.75,4100.0,83.4841,83.5133,83.3675,83.3869,4100.0
2011-11-11 12:30:00,85.78,85.9,85.78,85.9,2000.0,83.4161,83.5328,83.4161,83.5328,2000.0
2011-11-11 12:40:00,85.95,86.23,85.95,86.13,2600.0,83.5814,83.8537,83.5814,83.7564,2600.0
2011-11-11 12:50:00,86.1,86.38,86.1,86.2,2900.0,83.7273,83.9995,83.7273,83.8245,2900.0
2011-11-11 13:00:00,86.25,86.32,86.17,86.26,9700.0,83.8731,83.9412,83.7953,83.8828,9700.0
2011-11-11 13:10:00,86.25,86.25,85.95,85.96,6100.0,83.8731,83.8731,83.5814,83.5911,6100.0
2011-11-11 13:20:00,85.92,86.01,85.81,85.85,2700.0,83.5522,83.6397,83.4452,83.4841,2700.0
2011-11-11 13:30:00,85.85,85.85,85.7,85.7,6700.0,83.4841,83.4841,83.3383,83.3383,6700.0
2011-11-11 13:40:00,85.7,85.84,85.66,85.72,2800.0,83.3383,83.4744,83.2994,83.3577,2800.0
2011-11-11 13:50:00,85.72,85.78,85.71,85.76,4300.0,83.3577,83.4161,83.348,83.3966,4300.0
2011-11-11 14:00:00,85.79,85.8,85.5,85.52,9200.0,83.4258,83.4355,83.1438,83.1632,9200.0
2011-11-11 14:10:00,85.59,85.71,85.49,85.6,4300.0,83.2313,83.348,83.1341,83.241,4300.0
2011-11-11 14:20:00,85.57,85.64,85.26,85.51,6100.0,83.2119,83.2799,82.9104,83.1535,6100.0
2011-11-11 14:30:00,85.62,85.73,85.51,85.51,2400.0,83.2605,83.3675,83.1535,83.1535,2400.0
2011-11-11 14:40:00,85.51,85.55,85.36,85.49,4800.0,83.1535,83.1924,83.0077,83.1341,4800.0
2011-11-11 14:50:00,85.51,85.65,85.35,85.47,5700.0,83.1535,83.2897,82.9979,83.1146,5700.0
2011-11-11 15:00:00,85.49,85.61,85.4,85.41,4600.0,83.1341,83.2508,83.0465,83.0563,4600.0
2011-11-11 15:10:00,85.41,85.72,85.13,85.66,7600.0,83.0563,83.3577,82.784,83.2994,7600.0
2011-11-11 15:20:00,85.59,85.83,85.42,85.75,8900.0,83.2313,83.4647,83.066,83.3869,8900.0
2011-11-11 15:30:00,85.76,85.82,85.51,85.69,12900.0,83.3966,83.455,83.1535,83.3286,12900.0
2011-11-11 15:40:00,85.65,85.83,85.55,85.6,21400.0,83.2897,83.4647,83.1924,83.241,21400.0
2011-11-11 15:50:00,85.57,85.71,85.43,85.44,19600.0,83.2119,83.348,83.0757,83.0854,19600.0
2011-11-14 09:30:00,85.04,86.6,85.04,86.29,8300.0,82.6965,84.2135,82.6965,83.912,8300.0
2011-11-14 09:40:00,86.21,86.59,85.82,86.0,18100.0,83.8342,84.2038,83.455,83.63,18100.0
2011-11-14 09:50:00,85.93,87.34,85.74,87.23,29300.0,83.5619,84.9331,83.3772,84.8261,29300.0
2011-11-14 10:00:00,87.06,87.13,86.2,86.57,36600.0,84.6608,84.7289,83.8245,84.1843,36600.0
2011-11-14 10:10:00,86.54,87.47,86.43,87.23,55100.0,84.1551,85.0595,84.0482,84.8261,55100.0
2011-11-14 10:20:00,87.23,87.34,86.88,87.31,41000.0,84.8261,84.9331,84.4858,84.9039,41000.0
2011-11-14 10:30:00,87.17,87.35,86.77,86.82,28400.0,84.7678,84.9428,84.3788,84.4274,28400.0
2011-11-14 10:40:00,86.98,87.0,86.5,86.58,27300.0,84.583,84.6025,84.1162,84.194,27300.0
2011-11-14 10:50:00,86.63,86.86,86.36,86.37,15300.0,84.2427,84.4663,83.9801,83.9898,15300.0
2011-11-14 11:00:00,86.43,87.18,86.35,87.02,16100.0,84.0482,84.7775,83.9704,84.6219,16100.0
2011-11-14 11:10:00,87.0,87.15,86.79,86.89,15500.0,84.6025,84.7483,84.3982,84.4955,15500.0
2011-11-14 11:20:00,86.9,86.99,86.73,86.81,19000.0,84.5052,84.5927,84.3399,84.4177,19000.0
2011-11-14 11:30:00,86.89,87.02,86.57,86.75,17400.0,84.4955,84.6219,84.1843,84.3593,17400.0
2011-11-14 11:40:00,86.79,86.8,86.36,86.51,5200.0,84.3982,84.408,83.9801,84.126,5200.0
2011-11-14 11:50:00,86.5,86.59,86.2,86.25,11500.0,84.1162,84.2038,83.8245,83.8731,11500.0
2011-11-14 12:00:00,86.26,86.49,86.17,86.39,13000.0,83.8828,84.1065,83.7953,84.0093,13000.0
2011-11-14 12:10:00,86.39,86.4,86.08,86.2,15000.0,84.0093,84.019,83.7078,83.8245,15000.0
2011-11-14 12:20:00,86.21,86.59,86.05,86.29,10600.0,83.8342,84.2038,83.6786,83.912,10600.0
2011-11-14 12:30:00,86.33,86.35,86.06,86.25,5800.0,83.9509,83.9704,83.6884,83.8731,5800.0
2011-11-14 12:40:00,86.33,86.34,86.15,86.25,10900.0,83.9509,83.9606,83.7759,83.8731,10900.0
2011-11-14 12:50:00,86.25,86.35,86.06,86.28,9600.0,83.8731,83.9704,83.6884,83.9023,9600.0
2011-11-14 13:00:00,86.29,86.29,86.16,86.24,2800.0,83.912,83.912,83.7856,83.8634,2800.0
2011-11-14 13:10:00,86.18,86.35,86.13,86.25,12800.0,83.8051,83.9704,83.7564,83.8731,12800.0
2011-11-14 13:20:00,86.33,86.34,86.1,86.16,13000.0,83.9509,83.9606,83.7273,83.7856,13000.0
2011-11-14 13:30:00,86.14,86.33,86.04,86.07,17900.0,83.7662,83.9509,83.6689,83.6981,17900.0
2011-11-14 13:40:00,86.14,86.14,85.89,86.06,12100.0,83.7662,83.7662,83.523,83.6884,12100.0
2011-11-14 13:50:00,86.01,86.07,85.78,85.85,10500.0,83.6397,83.6981,83.4161,83.4841,10500.0
2011-11-14 14:00:00,85.85,86.17,85.73,86.0,17700.0,83.4841,83.7953,83.3675,83.63,17700.0
2011-11-14 14:10:00,86.0,86.43,85.97,86.3,9700.0,83.63,84.0482,83.6008,83.9217,9700.0
2011-11-14 14:20:00,86.15,86.39,86.15,86.25,7200.0,83.7759,84.0093,83.7759,83.8731,7200.0
2011-11-14 14:30:00,86.28,86.43,86.18,86.4,7100.0,83.9023,84.0482,83.8051,84.019,7100.0
2011-11-14 14:40:00,86.38,86.54,86.25,86.25,6400.0,83.9995,84.1551,83.8731,83.8731,6400.0
2011-11-14 14:50:00,86.24,86.33,85.9,86.06,8600.0,83.8634,83.9509,83.5328,83.6884,8600.0
2011-11-14 15:00:00,85.99,86.49,85.98,86.32,5500.0,83.6203,84.1065,83.6106,83.9412,5500.0
2011-11-14 15:10:00,86.4,86.47,86.08,86.09,5300.0,84.019,84.0871,83.7078,83.7175,5300.0
2011-11-14 15:20:00,86.18,86.55,86.18,86.43,9200.0,83.8051,84.1649,83.8051,84.0482,9200.0
2011-11-14 15:30:00,86.39,86.52,86.21,86.26,9900.0,84.0093,84.1357,83.8342,83.8828,9900.0
2011-11-14 15:40:00,86.38,86.51,86.28,86.41,16800.0,83.9995,84.126,83.9023,84.0287,16800.0
2011-11-14 15:50:00,86.44,86.5,85.99,86.32,40500.0,84.0579,84.1162,83.6203,83.9412,40500.0
2011-11-15 09:30:00,86.4,86.4,84.78,85.88,27300.0,84.019,84.019,82.4436,83.5133,27300.0
2011-11-15 09:40:00,85.89,85.92,85.36,85.59,13700.0,83.523,83.5522,83.0077,83.2313,13700.0
2011-11-15 09:50:00,85.57,86.31,85.53,85.58,27500.0,83.2119,83.9315,83.173,83.2216,27500.0
2011-11-15 10:00:00,85.53,85.58,85.0,85.1,6400.0,83.173,83.2216,82.6576,82.7548,6400.0
2011-11-15 10:10:00,85.13,85.21,84.52,84.88,7000.0,82.784,82.8618,82.1908,82.5409,7000.0
2011-11-15 10:20:00,84.89,85.06,84.77,84.87,8800.0,82.5506,82.7159,82.4339,82.5312,8800.0
2011-11-15 10:30:00,84.87,84.99,84.7,84.75,3200.0,82.5312,82.6478,82.3658,82.4145,3200.0
2011-11-15 10:40:00,84.74,85.12,84.73,84.81,7500.0,82.4047,82.7743,82.395,82.4728,7500.0
2011-11-15 10:50:00,84.79,84.85,84.6,84.6,4000.0,82.4534,82.5117,82.2686,82.2686,4000.0
2011-11-15 11:00:00,84.51,84.68,84.3,84.39,6000.0,82.1811,82.3464,81.9769,82.0644,6000.0
2011-11-15 11:10:00,84.39,84.69,84.23,84.28,6400.0,82.0644,82.3561,81.9088,81.9574,6400.0
2011-11-15 11:20:00,84.27,84.36,84.12,84.15,4700.0,81.9477,82.0352,81.8018,81.831,4700.0
2011-11-15 11:30:00,84.25,84.39,83.91,84.1,8500.0,81.9282,82.0644,81.5976,81.7824,8500.0
2011-11-15 11:40:00,84.1,84.41,84.1,84.35,2500.0,81.7824,82.0838,81.7824,82.0255,2500.0
2011-11-15 11:50:00,84.38,84.42,84.01,84.42,5700.0,82.0547,82.0936,81.6949,82.0936,5700.0
2011-11-15 12:00:00,84.43,84.76,84.31,84.5,11600.0,82.1033,82.4242,81.9866,82.1714,11600.0
2011-11-15 12:10:00,84.36,84.78,84.35,84.51,4400.0,82.0352,82.4436,82.0255,82.1811,4400.0
2011-11-15 12:20:00,84.71,85.05,84.63,84.96,7500.0,82.3756,82.7062,82.2978,82.6187,7500.0
2011-11-15 12:30:00,84.89,85.55,84.67,85.32,9500.0,82.5506,83.1924,82.3367,82.9688,9500.0
2011-11-15 12:40:00,85.33,85.55,85.22,85.3,4500.0,82.9785,83.1924,82.8715,82.9493,4500.0
2011-11-15 12:50:00,85.3,85.56,85.3,85.48,7000.0,82.9493,83.2021,82.9493,83.1243,7000.0
2011-11-15 13:00:00,85.49,85.6,85.02,85.02,17600.0,83.1341,83.241,82.677,82.677,17600.0
2011-11-15 13:10:00,85.08,85.25,84.96,84.96,6500.0,82.7354,82.9007,82.6187,82.6187,6500.0
2011-11-15 13:20:00,85.0,85.24,84.87,84.87,2500.0,82.6576,82.891,82.5312,82.5312,2500.0
2011-11-15 13:30:00,84.95,85.51,84.95,85.27,7800.0,82.6089,83.1535,82.6089,82.9201,7800.0
2011-11-15 13:40:00,85.21,85.43,85.14,85.22,4000.0,82.8618,83.0757,82.7937,82.8715,4000.0
2011-11-15 13:50:00,85.19,85.25,84.95,84.97,7800.0,82.8423,82.9007,82.6089,82.6284,7800.0
2011-11-15 14:00:00,84.99,85.1,84.93,85.0,29600.0,82.6478,82.7548,82.5895,82.6576,29600.0
2011-11-15 14:10:00,85.04,85.05,84.94,84.98,24200.0,82.6965,82.7062,82.5992,82.6381,24200.0
2011-11-15 14:20:00,84.99,85.16,84.8,84.9,18900.0,82.6478,82.8132,82.4631,82.5603,18900.0
2011-11-15 14:30:00,84.94,85.06,84.88,84.93,14400.0,82.5992,82.7159,82.5409,82.5895,14400.0
2011-11-15 14:40:00,84.98,85.06,84.95,85.01,11600.0,82.6381,82.7159,82.6089,82.6673,11600.0
2011-11-15 14:50:00,85.05,85.11,84.89,84.9,11000.0,82.7062,82.7645,82.5506,82.5603,11000.0
2011-11-15 15:00:00,84.99,85.13,84.9,84.94,14200.0,82.6478,82.784,82.5603,82.5992,14200.0
2011-11-15 15:10:00,84.95,85.05,84.92,84.92,27000.0,82.6089,82.7062,82.5798,82.5798,27000.0
2011-11-15 15:20:00,84.91,85.04,84.9,84.94,20200.0,82.5701,82.6965,82.5603,82.5992,20200.0
2011-11-15 15:30:00,84.99,85.04,84.84,84.84,26600.0,82.6478,82.6965,82.502,82.502,26600.0
2011-11-15 15:40:00,84.82,85.44,84.82,85.3,32800.0,82.4825,83.0854,82.4825,82.9493,32800.0
2011-11-15 15:50:00,85.25,85.43,85.14,85.19,50100.0,82.9007,83.0757,82.7937,82.8423,50100.0
2011-11-16 09:30:00,85.0,85.33,84.19,84.94,33500.0,82.6576,82.9785,81.8699,82.5992,33500.0
2011-11-16 09:40:00,84.92,85.16,84.58,84.98,24100.0,82.5798,82.8132,82.2491,82.6381,24100.0
2011-11-16 09:50:00,84.98,85.35,84.66,84.89,9800.0,82.6381,82.9979,82.3269,82.5506,9800.0
2011-11-16 10:00:00,84.87,85.0,84.69,84.69,10000.0,82.5312,82.6576,82.3561,82.3561,10000.0
2011-11-16 10:10:00,84.73,85.06,84.73,84.91,12000.0,82.395,82.7159,82.395,82.5701,12000.0
2011-11-16 10:20:00,84.87,85.0,84.73,84.73,7400.0,82.5312,82.6576,82.395,82.395,7400.0
2011-11-16 10:30:00,84.82,85.06,84.82,84.9,10400.0,82.4825,82.7159,82.4825,82.5603,10400.0
2011-11-16 10:40:00,85.0,85.16,84.9,85.0,19500.0,82.6576,82.8132,82.5603,82.6576,19500.0
2011-11-16 10:50:00,85.0,85.12,84.96,85.0,13100.0,82.6576,82.7743,82.6187,82.6576,13100.0
2011-11-16 11:00:00,85.11,85.11,84.9,84.93,21900.0,82.7645,82.7645,82.5603,82.5895,21900.0
2011-11-16 11:10:00,84.91,85.05,84.86,85.0,5100.0,82.5701,82.7062,82.5214,82.6576,5100.0
2011-11-16 11:20:00,84.95,85.33,84.95,85.06,14200.0,82.6089,82.9785,82.6089,82.7159,14200.0
2011-11-16 11:30:00,85.0,85.3,84.99,85.21,3600.0,82.6576,82.9493,82.6478,82.8618,3600.0
2011-11-16 11:40:00,85.28,85.78,85.03,85.16,15600.0,82.9299,83.4161,82.6867,82.8132,15600.0
2011-11-16 11:50:00,85.19,85.19,85.03,85.15,3400.0,82.8423,82.8423,82.6867,82.8034,3400.0
2011-11-16 12:00:00,85.21,85.63,85.15,85.35,6500.0,82.8618,83.2702,82.8034,82.9979,6500.0
2011-11-16 12:10:00,85.36,85.57,85.27,85.57,4200.0,83.0077,83.2119,82.9201,83.2119,4200.0
2011-11-16 12:20:00,85.68,86.14,85.56,85.62,12400.0,83.3188,83.7662,83.2021,83.2605,12400.0
2011-11-16 12:30:00,85.58,86.1,85.58,85.98,5500.0,83.2216,83.7273,83.2216,83.6106,5500.0
2011-11-16 12:40:00,85.97,86.28,85.81,86.16,6200.0,83.6008,83.9023,83.4452,83.7856,6200.0
2011-11-16 12:50:00,86.07,86.35,85.89,86.19,16400.0,83.6981,83.9704,83.523,83.8148,16400.0
2011-11-16 13:00:00,86.1,86.64,86.1,86.4,10500.0,83.7273,84.2524,83.7273,84.019,10500.0
2011-11-16 13:10:00,86.4,86.55,86.39,86.48,24600.0,84.019,84.1649,84.0093,84.0968,24600.0
2011-11-16 13:20:00,86.49,86.82,86.43,86.7,14300.0,84.1065,84.4274,84.0482,84.3107,14300.0
2011-11-16 13:30:00,86.69,86.69,86.45,86.66,9400.0,84.301,84.301,84.0676,84.2718,9400.0
2011-11-16 13:40:00,86.61,86.78,86.47,86.49,23800.0,84.2232,84.3885,84.0871,84.1065,23800.0
2011-11-16 13:50:00,86.47,86.55,86.39,86.55,14900.0,84.0871,84.1649,84.0093,84.1649,14900.0
2011-11-16 14:00:00,86.43,86.57,86.4,86.45,12000.0,84.0482,84.1843,84.019,84.0676,12000.0
2011-11-16 14:10:00,86.49,86.59,86.11,86.35,12100.0,84.1065,84.2038,83.737,83.9704,12100.0
2011-11-16 14:20:00,86.36,86.55,86.32,86.45,8600.0,83.9801,84.1649,83.9412,84.0676,8600.0
2011-11-16 14:30:00,86.47,86.85,86.47,86.75,11000.0,84.0871,84.4566,84.0871,84.3593,11000.0
2011-11-16 14:40:00,86.75,86.75,86.37,86.41,8000.0,84.3593,84.3593,83.9898,84.0287,8000.0
2011-11-16 14:50:00,86.44,86.55,86.29,86.55,13500.0,84.0579,84.1649,83.912,84.1649,13500.0
2011-11-16 15:00:00,86.55,86.58,86.24,86.58,12100.0,84.1649,84.194,83.8634,84.194,12100.0
2011-11-16 15:10:00,86.6,86.69,85.77,86.2,9200.0,84.2135,84.301,83.4064,83.8245,9200.0
2011-11-16 15:20:00,86.15,86.24,85.53,85.54,12300.0,83.7759,83.8634,83.173,83.1827,12300.0
2011-11-16 15:30:00,85.47,85.48,84.52,85.37,32800.0,83.1146,83.1243,82.1908,83.0174,32800.0
2011-11-16 15:40:00,85.4,86.16,85.28,85.9,40600.0,83.0465,83.7856,82.9299,83.5328,40600.0
2011-11-16 15:50:00,85.96,85.98,85.22,85.35,32800.0,83.5911,83.6106,82.8715,82.9979,32800.0
2011-11-17 09:30:00,85.44,85.8,84.35,85.6,10900.0,83.0854,83.4355,82.0255,83.241,10900.0
2011-11-17 09:40:00,85.62,86.9,85.33,86.5,22700.0,83.2605,84.5052,82.9785,84.1162,22700.0
2011-11-17 09:50:00,86.63,86.63,85.84,85.9,12000.0,84.2427,84.2427,83.4744,83.5328,12000.0
2011-11-17 10:00:00,85.75,86.07,85.26,85.92,11100.0,83.3869,83.6981,82.9104,83.5522,11100.0
2011-11-17 10:10:00,85.93,86.6,85.93,86.6,15600.0,83.5619,84.2135,83.5619,84.2135,15600.0
2011-11-17 10:20:00,86.6,86.65,86.28,86.41,10700.0,84.2135,84.2621,83.9023,84.0287,10700.0
2011-11-17 10:30:00,86.49,86.51,86.23,86.37,13400.0,84.1065,84.126,83.8537,83.9898,13400.0
2011-11-17 10:40:00,86.41,86.71,86.25,86.41,12700.0,84.0287,84.3204,83.8731,84.0287,12700.0
2011-11-17 10:50:00,86.41,86.76,86.3,86.54,9500.0,84.0287,84.3691,83.9217,84.1551,9500.0
2011-11-17 11:00:00,86.5,86.74,86.26,86.62,11700.0,84.1162,84.3496,83.8828,84.2329,11700.0
2011-11-17 11:10:00,86.63,87.08,86.29,87.08,14900.0,84.2427,84.6803,83.912,84.6803,14900.0
2011-11-17 11:20:00,87.0,87.0,86.51,86.68,10800.0,84.6025,84.6025,84.126,84.2913,10800.0
2011-11-17 11:30:00,86.52,86.65,86.24,86.58,21400.0,84.1357,84.2621,83.8634,84.194,21400.0
2011-11-17 11:40:00,86.58,86.67,86.47,86.61,12400.0,84.194,84.2815,84.0871,84.2232,12400.0
2011-11-17 11:50:00,86.5,86.74,86.23,86.74,9900.0,84.1162,84.3496,83.8537,84.3496,9900.0
2011-11-17 12:00:00,86.67,86.67,86.19,86.56,23400.0,84.2815,84.2815,83.8148,84.1746,23400.0
2011-11-17 12:10:00,86.43,86.59,85.68,86.29,35500.0,84.0482,84.2038,83.3188,83.912,35500.0
2011-11-17 12:20:00,86.17,86.5,85.95,85.95,10700.0,83.7953,84.1162,83.5814,83.5814,10700.0
2011-11-17 12:30:00,86.1,86.1,84.87,85.45,21100.0,83.7273,83.7273,82.5312,83.0952,21100.0
2011-11-17 12:40:00,85.22,85.51,84.8,85.32,20400.0,82.8715,83.1535,82.4631,82.9688,20400.0
2011-11-17 12:50:00,85.32,86.02,85.31,86.02,8100.0,82.9688,83.6495,82.959,83.6495,8100.0
2011-11-17 13:00:00,86.09,86.21,85.56,85.56,9100.0,83.7175,83.8342,83.2021,83.2021,9100.0
2011-11-17 13:10:00,85.57,85.99,85.4,85.94,10800.0,83.2119,83.6203,83.0465,83.5717,10800.0
2011-11-17 13:20:00,86.08,86.5,85.95,86.31,9200.0,83.7078,84.1162,83.5814,83.9315,9200.0
2011-11-17 13:30:00,86.26,86.37,86.05,86.31,12900.0,83.8828,83.9898,83.6786,83.9315,12900.0
2011-11-17 13:40:00,86.31,86.46,86.17,86.17,12400.0,83.9315,84.0773,83.7953,83.7953,12400.0
2011-11-17 13:50:00,86.12,86.52,86.02,86.35,17500.0,83.7467,84.1357,83.6495,83.9704,17500.0
2011-11-17 14:00:00,86.36,86.56,86.16,86.38,13700.0,83.9801,84.1746,83.7856,83.9995,13700.0
2011-11-17 14:10:00,86.24,86.4,86.2,86.37,13400.0,83.8634,84.019,83.8245,83.9898,13400.0
2011-11-17 14:20:00,86.33,86.44,86.19,86.42,13800.0,83.9509,84.0579,83.8148,84.0384,13800.0
2011-11-17 14:30:00,86.43,86.53,86.28,86.28,15500.0,84.0482,84.1454,83.9023,83.9023,15500.0
2011-11-17 14:40:00,86.28,86.78,86.11,86.71,16900.0,83.9023,84.3885,83.737,84.3204,16900.0
2011-11-17 14:50:00,86.59,86.84,86.47,86.49,12100.0,84.2038,84.4469,84.0871,84.1065,12100.0
2011-11-17 15:00:00,86.45,86.85,86.45,86.6,23800.0,84.0676,84.4566,84.0676,84.2135,23800.0
2011-11-17 15:10:00,86.55,86.69,86.19,86.66,20100.0,84.1649,84.301,83.8148,84.2718,20100.0
2011-11-17 15:20:00,86.67,86.84,86.49,86.63,20500.0,84.2815,84.4469,84.1065,84.2427,20500.0
2011-11-17 15:30:00,86.65,86.8,86.27,86.58,33000.0,84.2621,84.408,83.8926,84.194,33000.0
2011-11-17 15:40:00,86.56,86.73,86.29,86.54,35800.0,84.1746,84.3399,83.912,84.1551,35800.0
2011-11-17 15:50:00,86.45,86.66,86.03,86.62,53100.0,84.0676,84.2718,83.6592,84.2329,53100.0
2011-11-18 09:30:00,86.64,86.96,85.68,86.07,17000.0,84.2524,84.5636,83.3188,83.6981,17000.0
2011-11-18 09:40:00,86.08,86.08,85.42,85.49,7100.0,83.7078,83.7078,83.066,83.1341,7100.0
2011-11-18 09:50:00,85.25,85.97,85.1,85.6,4300.0,82.9007,83.6008,82.7548,83.241,4300.0
2011-11-18 10:00:00,85.68,85.68,85.27,85.36,5800.0,83.3188,83.3188,82.9201,83.0077,5800.0
2011-11-18 10:10:00,85.36,85.5,84.96,85.32,10400.0,83.0077,83.1438,82.6187,82.9688,10400.0
2011-11-18 10:20:00,85.35,85.48,84.69,84.86,10500.0,82.9979,83.1243,82.3561,82.5214,10500.0
2011-11-18 10:30:00,84.74,85.5,84.74,85.5,9800.0,82.4047,83.1438,82.4047,83.1438,9800.0
2011-11-18 10:40:00,85.49,85.87,85.22,85.87,6600.0,83.1341,83.5036,82.8715,83.5036,6600.0
2011-11-18 10:50:00,85.71,86.14,85.64,85.86,3900.0,83.348,83.7662,83.2799,83.4939,3900.0
2011-11-18 11:00:00,85.72,85.91,85.28,85.37,2100.0,83.3577,83.5425,82.9299,83.0174,2100.0
2011-11-18 11:10:00,85.38,85.67,85.28,85.33,2100.0,83.0271,83.3091,82.9299,82.9785,2100.0
2011-11-18 11:20:00,85.3,85.57,85.11,85.27,4900.0,82.9493,83.2119,82.7645,82.9201,4900.0
2011-11-18 11:30:00,85.31,85.37,84.88,85.15,4400.0,82.959,83.0174,82.5409,82.8034,4400.0
2011-11-18 11:40:00,85.11,85.22,84.61,84.61,1200.0,82.7645,82.8715,82.2783,82.2783,1200.0
2011-11-18 11:50:00,84.69,84.86,84.56,84.56,1700.0,82.3561,82.5214,82.2297,82.2297,1700.0
2011-11-18 12:00:00,84.55,84.6,84.1,84.6,11700.0,82.22,82.2686,81.7824,82.2686,11700.0
2011-11-18 12:10:00,84.79,85.04,84.5,84.57,500.0,82.4534,82.6965,82.1714,82.2394,500.0
2011-11-18 12:20:00,84.19,84.36,84.16,84.36,5300.0,81.8699,82.0352,81.8407,82.0352,5300.0
2011-11-18 12:30:00,84.48,84.55,84.17,84.23,7100.0,82.1519,82.22,81.8504,81.9088,7100.0
2011-11-18 12:40:00,84.16,84.19,83.87,84.01,11900.0,81.8407,81.8699,81.5587,81.6949,11900.0
2011-11-18 12:50:00,84.04,84.05,83.85,83.85,7100.0,81.724,81.7338,81.5393,81.5393,7100.0
2011-11-18 13:00:00,83.9,84.01,83.69,84.0,5400.0,81.5879,81.6949,81.3837,81.6851,5400.0
2011-11-18 13:10:00,84.07,84.22,84.02,84.16,3200.0,81.7532,81.8991,81.7046,81.8407,3200.0
2011-11-18 13:20:00,84.04,84.18,83.88,83.95,3800.0,81.724,81.8602,81.5684,81.6365,3800.0
2011-11-18 13:30:00,84.02,84.19,83.95,84.11,5100.0,81.7046,81.8699,81.6365,81.7921,5100.0
2011-11-18 13:40:00,84.11,84.13,83.9,84.0,3400.0,81.7921,81.8115,81.5879,81.6851,3400.0
2011-11-18 13:50:00,84.11,84.21,83.99,84.0,10400.0,81.7921,81.8893,81.6754,81.6851,10400.0
2011-11-18 14:00:00,84.03,84.03,83.88,83.88,13800.0,81.7143,81.7143,81.5684,81.5684,13800.0
2011-11-18 14:10:00,83.88,84.16,83.78,84.16,44300.0,81.5684,81.8407,81.4712,81.8407,44300.0
2011-11-18 14:20:00,84.13,84.13,83.71,83.98,3800.0,81.8115,81.8115,81.4031,81.6657,3800.0
2011-11-18 14:30:00,84.0,84.2,83.96,84.0,5700.0,81.6851,81.8796,81.6462,81.6851,5700.0
2011-11-18 14:40:00,83.9,84.12,83.9,84.05,5500.0,81.5879,81.8018,81.5879,81.7338,5500.0
2011-11-18 14:50:00,83.92,83.92,83.57,83.65,10700.0,81.6073,81.6073,81.267,81.3448,10700.0
2011-11-18 15:00:00,83.68,83.77,83.48,83.74,9200.0,81.3739,81.4615,81.1795,81.4323,9200.0
2011-11-18 15:10:00,83.75,84.06,83.68,83.84,12000.0,81.442,81.7435,81.3739,81.5295,12000.0
2011-11-18 15:20:00,83.78,83.85,83.66,83.8,5600.0,81.4712,81.5393,81.3545,81.4906,5600.0
2011-11-18 15:30:00,83.8,83.8,83.29,83.31,25600.0,81.4906,81.4906,80.9947,81.0141,25600.0
2011-11-18 15:40:00,83.3,83.33,82.76,82.88,39400.0,81.0044,81.0336,80.4793,80.596,39400.0
2011-11-18 15:50:00,82.89,83.42,82.78,83.15,25500.0,80.6057,81.1211,80.4988,80.8586,25500.0
2011-11-21 09:30:00,81.56,81.9,80.75,81.08,27800.0,79.3124,79.643,78.5247,78.8456,27800.0
2011-11-21 09:40:00,81.28,81.65,80.88,81.12,5900.0,79.0401,79.3999,78.6511,78.8845,5900.0
2011-11-21 09:50:00,81.09,81.48,80.89,81.24,6800.0,78.8553,79.2346,78.6608,79.0012,6800.0
2011-11-21 10:00:00,81.57,81.57,80.61,80.61,8700.0,79.3221,79.3221,78.3886,78.3886,8700.0
2011-11-21 10:10:00,80.61,81.05,80.6,80.72,14100.0,78.3886,78.8164,78.3788,78.4955,14100.0
2011-11-21 10:20:00,80.59,80.92,80.5,80.79,8400.0,78.3691,78.69,78.2816,78.5636,8400.0
2011-11-21 10:30:00,80.8,80.94,80.53,80.68,8800.0,78.5733,78.7095,78.3108,78.4566,8800.0
2011-11-21 10:40:00,80.69,80.74,80.5,80.65,8200.0,78.4663,78.515,78.2816,78.4274,8200.0
2011-11-21 10:50:00,80.6,80.7,80.0,80.1,21800.0,78.3788,78.4761,77.7954,77.8926,21800.0
2011-11-21 11:00:00,80.03,80.4,80.0,80.05,24600.0,77.8245,78.1843,77.7954,77.844,24600.0
2011-11-21 11:10:00,80.16,80.37,80.0,80.05,32800.0,77.951,78.1552,77.7954,77.844,32800.0
2011-11-21 11:20:00,80.1,80.26,80.05,80.22,36600.0,77.8926,78.0482,77.844,78.0093,36600.0
2011-11-21 11:30:00,80.16,80.9,80.11,80.77,24400.0,77.951,78.6706,77.9023,78.5441,24400.0
2011-11-21 11:40:00,80.84,81.2,80.76,80.92,23300.0,78.6122,78.9623,78.5344,78.69,23300.0
2011-11-21 11:50:00,80.95,81.16,80.85,81.08,13400.0,78.7192,78.9234,78.6219,78.8456,13400.0
2011-11-21 12:00:00,81.08,81.24,80.97,81.16,11500.0,78.8456,79.0012,78.7386,78.9234,11500.0
2011-11-21 12:10:00,81.15,81.74,81.15,81.66,8600.0,78.9137,79.4874,78.9137,79.4096,8600.0
2011-11-21 12:20:00,81.54,81.93,81.52,81.6,5900.0,79.2929,79.6722,79.2735,79.3513,5900.0
2011-11-21 12:30:00,81.45,81.57,81.45,81.57,2600.0,79.2054,79.3221,79.2054,79.3221,2600.0
2011-11-21 12:40:00,81.6,81.64,81.31,81.31,5700.0,79.3513,79.3902,79.0693,79.0693,5700.0
2011-11-21 12:50:00,81.26,81.32,81.01,81.01,3200.0,79.0206,79.079,78.7775,78.7775,3200.0
2011-11-21 13:00:00,81.08,81.64,81.04,81.62,6100.0,78.8456,79.3902,78.8067,79.3707,6100.0
2011-11-21 13:10:00,81.47,81.59,81.32,81.32,8200.0,79.2249,79.3415,79.079,79.079,8200.0
2011-11-21 13:20:00,81.34,81.45,81.0,81.02,14300.0,79.0984,79.2054,78.7678,78.7873,14300.0
2011-11-21 13:30:00,81.02,81.12,80.63,80.63,17300.0,78.7873,78.8845,78.408,78.408,17300.0
2011-11-21 13:40:00,80.62,81.12,80.56,80.89,14000.0,78.3983,78.8845,78.3399,78.6608,14000.0
2011-11-21 13:50:00,80.93,81.12,80.78,81.01,8700.0,78.6997,78.8845,78.5539,78.7775,8700.0
2011-11-21 14:00:00,80.96,81.13,80.88,80.93,5100.0,78.7289,78.8942,78.6511,78.6997,5100.0
2011-11-21 14:10:00,80.94,81.53,80.93,81.39,12900.0,78.7095,79.2832,78.6997,79.1471,12900.0
2011-11-21 14:20:00,81.31,81.49,81.25,81.48,14300.0,79.0693,79.2443,79.0109,79.2346,14300.0
2011-11-21 14:30:00,81.49,81.86,81.49,81.64,9400.0,79.2443,79.6041,79.2443,79.3902,9400.0
2011-11-21 14:40:00,81.71,81.89,81.38,81.38,211800.0,79.4582,79.6333,79.1373,79.1373,211800.0
2011-11-21 14:50:00,81.52,81.52,80.93,80.93,101300.0,79.2735,79.2735,78.6997,78.6997,101300.0
2011-11-21 15:00:00,80.97,81.02,80.51,80.51,17500.0,78.7386,78.7873,78.2913,78.2913,17500.0
2011-11-21 15:10:00,80.51,81.03,80.5,81.03,29900.0,78.2913,78.797,78.2816,78.797,29900.0
2011-11-21 15:20:00,81.04,82.15,81.0,81.96,122300.0,78.8067,79.8861,78.7678,79.7013,122300.0
2011-11-21 15:30:00,81.92,82.15,81.76,82.02,21300.0,79.6624,79.8861,79.5069,79.7597,21300.0
2011-11-21 15:40:00,82.02,82.16,81.75,81.93,27400.0,79.7597,79.8958,79.4971,79.6722,27400.0
2011-11-21 15:50:00,82.09,82.09,81.61,81.88,38400.0,79.8278,79.8278,79.361,79.6236,38400.0
2011-11-22 09:30:00,81.87,82.5,81.49,82.23,8300.0,79.6138,80.2265,79.2443,79.9639,8300.0
2011-11-22 09:40:00,82.26,83.21,82.26,83.09,16300.0,79.9931,80.9169,79.9931,80.8002,16300.0
2011-11-22 09:50:00,82.84,82.92,82.01,82.01,3000.0,80.5571,80.6349,79.75,79.75,3000.0
2011-11-22 10:00:00,82.12,82.17,81.26,81.4,8900.0,79.8569,79.9056,79.0206,79.1568,8900.0
2011-11-22 10:10:00,81.37,81.8,80.84,81.16,12600.0,79.1276,79.5458,78.6122,78.9234,12600.0
2011-11-22 10:20:00,81.15,82.02,81.15,81.97,13300.0,78.9137,79.7597,78.9137,79.7111,13300.0
2011-11-22 10:30:00,81.95,81.96,81.33,81.33,7200.0,79.6916,79.7013,79.0887,79.0887,7200.0
2011-11-22 10:40:00,81.16,81.42,80.82,81.1,18600.0,78.9234,79.1762,78.5928,78.865,18600.0
2011-11-22 10:50:00,81.19,81.33,81.07,81.27,30800.0,78.9526,79.0887,78.8359,79.0304,30800.0
2011-11-22 11:00:00,81.27,81.96,81.27,81.89,26500.0,79.0304,79.7013,79.0304,79.6333,26500.0
2011-11-22 11:10:00,81.96,82.44,81.96,82.29,18100.0,79.7013,80.1681,79.7013,80.0223,18100.0
2011-11-22 11:20:00,82.26,82.26,81.75,82.13,15400.0,79.9931,79.9931,79.4971,79.8667,15400.0
2011-11-22 11:30:00,82.06,82.07,81.25,81.61,32300.0,79.7986,79.8083,79.0109,79.361,32300.0
2011-11-22 11:40:00,81.44,81.55,81.07,81.29,17300.0,79.1957,79.3026,78.8359,79.0498,17300.0
2011-11-22 11:50:00,81.45,81.92,81.42,81.74,15800.0,79.2054,79.6624,79.1762,79.4874,15800.0
2011-11-22 12:00:00,81.79,82.12,81.73,81.98,6900.0,79.536,79.8569,79.4777,79.7208,6900.0
2011-11-22 12:10:00,81.92,81.97,81.66,81.66,6200.0,79.6624,79.7111,79.4096,79.4096,6200.0
2011-11-22 12:20:00,81.27,81.41,81.24,81.37,5800.0,79.0304,79.1665,79.0012,79.1276,5800.0
2011-11-22 12:30:00,81.37,81.47,81.23,81.23,5200.0,79.1276,79.2249,78.9915,78.9915,5200.0
2011-11-22 12:40:00,81.25,81.4,81.11,81.16,10400.0,79.0109,79.1568,78.8748,78.9234,10400.0
2011-11-22 12:50:00,81.26,81.99,81.23,81.99,9800.0,79.0206,79.7305,78.9915,79.7305,9800.0
2011-11-22 13:00:00,82.0,82.02,81.82,81.82,12100.0,79.7402,79.7597,79.5652,79.5652,12100.0
2011-11-22 13:10:00,81.75,82.24,81.66,82.07,11400.0,79.4971,79.9736,79.4096,79.8083,11400.0
2011-11-22 13:20:00,82.14,82.25,81.97,82.1,13200.0,79.8764,79.9834,79.7111,79.8375,13200.0
2011-11-22 13:30:00,82.1,82.21,82.0,82.16,9900.0,79.8375,79.9445,79.7402,79.8958,9900.0
2011-11-22 13:40:00,82.08,82.08,81.77,81.99,9900.0,79.818,79.818,79.5166,79.7305,9900.0
2011-11-22 13:50:00,82.0,82.0,81.34,81.64,13000.0,79.7402,79.7402,79.0984,79.3902,13000.0
2011-11-22 14:00:00,81.57,81.79,81.57,81.69,8000.0,79.3221,79.536,79.3221,79.4388,8000.0
2011-11-22 14:10:00,81.7,82.0,81.7,82.0,7000.0,79.4485,79.7402,79.4485,79.7402,7000.0
2011-11-22 14:20:00,81.98,82.06,81.95,81.95,8400.0,79.7208,79.7986,79.6916,79.6916,8400.0
2011-11-22 14:30:00,81.97,82.1,81.82,81.99,10900.0,79.7111,79.8375,79.5652,79.7305,10900.0
2011-11-22 14:40:00,81.91,82.03,81.78,81.82,14400.0,79.6527,79.7694,79.5263,79.5652,14400.0
2011-11-22 14:50:00,81.85,81.99,81.61,81.89,21000.0,79.5944,79.7305,79.361,79.6333,21000.0
2011-11-22 15:00:00,81.96,82.08,81.87,81.93,27200.0,79.7013,79.818,79.6138,79.6722,27200.0
2011-11-22 15:10:00,81.93,82.18,81.86,82.04,22800.0,79.6722,79.9153,79.6041,79.7791,22800.0
2011-11-22 15:20:00,82.05,82.13,81.93,82.02,19200.0,79.7889,79.8667,79.6722,79.7597,19200.0
2011-11-22 15:30:00,81.98,82.27,81.95,82.01,27000.0,79.7208,80.0028,79.6916,79.75,27000.0
2011-11-22 15:40:00,82.0,82.23,81.98,82.13,30300.0,79.7402,79.9639,79.7208,79.8667,30300.0
2011-11-22 15:50:00,82.11,82.25,81.98,82.06,40600.0,79.8472,79.9834,79.7208,79.7986,40600.0
2011-11-23 09:30:00,83.3,83.3,81.69,82.29,24300.0,81.0044,81.0044,79.4388,80.0223,24300.0
2011-11-23 09:40:00,82.15,82.15,81.23,81.76,96000.0,79.8861,79.8861,78.9915,79.5069,96000.0
2011-11-23 09:50:00,81.76,83.0,81.76,82.4,27600.0,79.5069,80.7127,79.5069,80.1292,27600.0
2011-11-23 10:00:00,82.28,82.42,81.53,81.69,49400.0,80.0125,80.1487,79.2832,79.4388,49400.0
2011-11-23 10:10:00,81.69,81.9,81.25,81.81,67300.0,79.4388,79.643,79.0109,79.5555,67300.0
2011-11-23 10:20:00,81.83,81.99,81.61,81.93,28600.0,79.5749,79.7305,79.361,79.6722,28600.0
2011-11-23 10:30:00,81.87,81.87,80.83,80.95,69400.0,79.6138,79.6138,78.6025,78.7192,69400.0
2011-11-23 10:40:00,80.95,80.95,80.28,80.73,28700.0,78.7192,78.7192,78.0676,78.5052,28700.0
2011-11-23 10:50:00,80.74,81.36,80.74,81.15,7400.0,78.515,79.1179,78.515,78.9137,7400.0
2011-11-23 11:00:00,81.14,81.17,80.3,80.55,18600.0,78.9039,78.9331,78.0871,78.3302,18600.0
2011-11-23 11:10:00,80.55,80.94,80.32,80.94,10100.0,78.3302,78.7095,78.1065,78.7095,10100.0
2011-11-23 11:20:00,81.05,81.1,80.87,80.88,5700.0,78.8164,78.865,78.6414,78.6511,5700.0
2011-11-23 11:30:00,80.76,81.43,80.56,81.43,8900.0,78.5344,79.186,78.3399,79.186,8900.0
2011-11-23 11:40:00,81.37,81.37,80.85,81.32,6500.0,79.1276,79.1276,78.6219,79.079,6500.0
2011-11-23 11:50:00,81.36,81.42,81.11,81.16,2800.0,79.1179,79.1762,78.8748,78.9234,2800.0
2011-11-23 12:00:00,81.27,81.33,80.91,80.92,5200.0,79.0304,79.0887,78.6803,78.69,5200.0
2011-11-23 12:10:00,81.0,81.3,80.92,81.15,16500.0,78.7678,79.0595,78.69,78.9137,16500.0
2011-11-23 12:20:00,81.2,81.24,80.96,81.0,5700.0,78.9623,79.0012,78.7289,78.7678,5700.0
2011-11-23 12:30:00,81.0,81.24,81.0,81.1,17000.0,78.7678,79.0012,78.7678,78.865,17000.0
2011-11-23 12:40:00,81.09,81.37,80.98,81.21,10800.0,78.8553,79.1276,78.7484,78.972,10800.0
2011-11-23 12:50:00,81.35,81.37,81.06,81.2,6300.0,79.1082,79.1276,78.8261,78.9623,6300.0
2011-11-23 13:00:00,81.25,81.37,81.09,81.37,4300.0,79.0109,79.1276,78.8553,79.1276,4300.0
2011-11-23 13:10:00,81.25,81.3,81.05,81.16,11700.0,79.0109,79.0595,78.8164,78.9234,11700.0
2011-11-23 13:20:00,81.2,81.24,80.63,81.1,27000.0,78.9623,79.0012,78.408,78.865,27000.0
2011-11-23 13:30:00,81.07,81.25,80.92,80.95,17600.0,78.8359,79.0109,78.69,78.7192,17600.0
2011-11-23 13:40:00,80.91,80.95,80.56,80.78,9100.0,78.6803,78.7192,78.3399,78.5539,9100.0
2011-11-23 13:50:00,80.63,80.88,80.43,80.56,2500.0,78.408,78.6511,78.2135,78.3399,2500.0
2011-11-23 14:00:00,80.49,80.82,80.37,80.62,6300.0,78.2719,78.5928,78.1552,78.3983,6300.0
2011-11-23 14:10:00,80.66,80.66,80.2,80.2,10200.0,78.4372,78.4372,77.9898,77.9898,10200.0
2011-11-23 14:20:00,80.14,80.35,80.05,80.22,5400.0,77.9315,78.1357,77.844,78.0093,5400.0
2011-11-23 14:30:00,80.31,80.58,80.31,80.5,2800.0,78.0968,78.3594,78.0968,78.2816,2800.0
2011-11-23 14:40:00,80.48,80.48,80.23,80.3,5200.0,78.2621,78.2621,78.019,78.0871,5200.0
2011-11-23 14:50:00,80.4,80.48,80.22,80.48,4200.0,78.1843,78.2621,78.0093,78.2621,4200.0
2011-11-23 15:00:00,80.52,80.8,80.45,80.57,5900.0,78.301,78.5733,78.233,78.3497,5900.0
2011-11-23 15:10:00,80.69,81.06,80.69,80.81,8900.0,78.4663,78.8261,78.4663,78.583,8900.0
2011-11-23 15:20:00,80.88,81.09,80.82,80.83,10400.0,78.6511,78.8553,78.5928,78.6025,10400.0
2011-11-23 15:30:00,80.91,81.02,80.8,80.94,14500.0,78.6803,78.7873,78.5733,78.7095,14500.0
2011-11-23 15:40:00,80.91,81.15,80.64,80.85,21600.0,78.6803,78.9137,78.4177,78.6219,21600.0
2011-11-23 15:50:00,80.89,81.1,80.54,80.6,24300.0,78.6608,78.865,78.3205,78.3788,24300.0
2011-11-25 09:30:00,80.56,81.92,80.05,81.92,9800.0,78.3399,79.6624,77.844,79.6624,9800.0
2011-11-25 09:40:00,81.82,81.9,80.29,80.38,13500.0,79.5652,79.643,78.0774,78.1649,13500.0
2011-11-25 09:50:00,80.31,81.59,80.22,81.36,11900.0,78.0968,79.3415,78.0093,79.1179,11900.0
2011-11-25 10:00:00,81.13,81.48,80.87,80.93,13400.0,78.8942,79.2346,78.6414,78.6997,13400.0
2011-11-25 10:10:00,80.94,80.95,80.7,80.84,4200.0,78.7095,78.7192,78.4761,78.6122,4200.0
2011-11-25 10:20:00,80.86,81.02,80.68,80.72,6800.0,78.6317,78.7873,78.4566,78.4955,6800.0
2011-11-25 10:30:00,80.68,81.11,80.68,81.0,3800.0,78.4566,78.8748,78.4566,78.7678,3800.0
2011-11-25 10:40:00,80.95,80.95,80.82,80.88,3300.0,78.7192,78.7192,78.5928,78.6511,3300.0
2011-11-25 10:50:00,81.0,81.04,80.37,80.37,7000.0,78.7678,78.8067,78.1552,78.1552,7000.0
2011-11-25 11:00:00,80.43,80.52,80.09,80.11,16000.0,78.2135,78.301,77.8829,77.9023,16000.0
2011-11-25 11:10:00,80.07,80.49,80.0,80.17,23300.0,77.8634,78.2719,77.7954,77.9607,23300.0
2011-11-25 11:20:00,80.1,80.46,80.05,80.1,11100.0,77.8926,78.2427,77.844,77.8926,11100.0
2011-11-25 11:30:00,80.13,80.3,80.02,80.13,5200.0,77.9218,78.0871,77.8148,77.9218,5200.0
2011-11-25 11:40:00,80.05,80.21,80.0,80.09,17700.0,77.844,77.9996,77.7954,77.8829,17700.0
2011-11-25 11:50:00,80.03,80.31,80.0,80.12,13500.0,77.8245,78.0968,77.7954,77.9121,13500.0
2011-11-25 12:00:00,80.3,80.3,80.1,80.2,14100.0,78.0871,78.0871,77.8926,77.9898,14100.0
2011-11-25 12:10:00,80.21,80.21,80.01,80.12,12300.0,77.9996,77.9996,77.8051,77.9121,12300.0
2011-11-25 12:20:00,80.13,80.28,80.0,80.24,16300.0,77.9218,78.0676,77.7954,78.0287,16300.0
2011-11-25 12:30:00,80.2,80.53,80.09,80.46,9200.0,77.9898,78.3108,77.8829,78.2427,9200.0
2011-11-25 12:40:00,80.39,80.39,80.15,80.39,6600.0,78.1746,78.1746,77.9412,78.1746,6600.0
2011-11-25 12:50:00,80.42,80.76,80.34,80.46,13200.0,78.2038,78.5344,78.126,78.2427,13200.0
2011-11-28 09:30:00,81.98,84.69,81.98,83.78,17600.0,79.7208,82.3561,79.7208,81.4712,17600.0
2011-11-28 09:40:00,83.96,84.57,83.61,84.0,46800.0,81.6462,82.2394,81.3059,81.6851,46800.0
2011-11-28 09:50:00,84.0,85.52,83.93,85.21,39300.0,81.6851,83.1632,81.6171,82.8618,39300.0
2011-11-28 10:00:00,85.15,85.34,84.72,85.34,6500.0,82.8034,82.9882,82.3853,82.9882,6500.0
2011-11-28 10:10:00,85.32,85.41,84.61,84.86,7600.0,82.9688,83.0563,82.2783,82.5214,7600.0
2011-11-28 10:20:00,84.88,84.88,83.9,84.1,5900.0,82.5409,82.5409,81.5879,81.7824,5900.0
2011-11-28 10:30:00,83.97,85.03,83.97,84.99,10300.0,81.656,82.6867,81.656,82.6478,10300.0
2011-11-28 10:40:00,84.9,84.9,84.7,84.7,5400.0,82.5603,82.5603,82.3658,82.3658,5400.0
2011-11-28 10:50:00,84.66,84.78,84.42,84.73,45400.0,82.3269,82.4436,82.0936,82.395,45400.0
2011-11-28 11:00:00,84.7,85.1,84.69,84.8,15400.0,82.3658,82.7548,82.3561,82.4631,15400.0
2011-11-28 11:10:00,84.89,85.1,84.65,84.65,8600.0,82.5506,82.7548,82.3172,82.3172,8600.0
2011-11-28 11:20:00,84.67,84.84,84.65,84.75,4500.0,82.3367,82.502,82.3172,82.4145,4500.0
2011-11-28 11:30:00,84.78,84.83,84.66,84.72,6500.0,82.4436,82.4923,82.3269,82.3853,6500.0
2011-11-28 11:40:00,84.69,84.77,84.57,84.57,5200.0,82.3561,82.4339,82.2394,82.2394,5200.0
2011-11-28 11:50:00,84.57,84.71,84.57,84.64,3800.0,82.2394,82.3756,82.2394,82.3075,3800.0
2011-11-28 12:00:00,84.72,84.95,84.68,84.82,11800.0,82.3853,82.6089,82.3464,82.4825,11800.0
2011-11-28 12:10:00,84.87,85.0,84.8,85.0,4900.0,82.5312,82.6576,82.4631,82.6576,4900.0
2011-11-28 12:20:00,84.97,84.99,84.86,84.86,4500.0,82.6284,82.6478,82.5214,82.5214,4500.0
2011-11-28 12:30:00,84.85,84.98,84.8,84.98,13500.0,82.5117,82.6381,82.4631,82.6381,13500.0
2011-11-28 12:40:00,84.93,84.96,84.82,84.94,4400.0,82.5895,82.6187,82.4825,82.5992,4400.0
2011-11-28 12:50:00,84.91,85.14,84.8,84.95,14000.0,82.5701,82.7937,82.4631,82.6089,14000.0
2011-11-28 13:00:00,84.97,85.0,84.85,84.95,11900.0,82.6284,82.6576,82.5117,82.6089,11900.0
2011-11-28 13:10:00,84.95,85.04,84.87,84.92,8500.0,82.6089,82.6965,82.5312,82.5798,8500.0
2011-11-28 13:20:00,84.95,85.19,84.9,85.07,17000.0,82.6089,82.8423,82.5603,82.7256,17000.0
2011-11-28 13:30:00,85.06,85.2,85.03,85.17,8900.0,82.7159,82.8521,82.6867,82.8229,8900.0
2011-11-28 13:40:00,85.18,85.29,85.15,85.24,14400.0,82.8326,82.9396,82.8034,82.891,14400.0
2011-11-28 13:50:00,85.23,85.31,85.04,85.13,12500.0,82.8812,82.959,82.6965,82.784,12500.0
2011-11-28 14:00:00,85.13,85.29,85.13,85.19,8900.0,82.784,82.9396,82.784,82.8423,8900.0
2011-11-28 14:10:00,85.22,85.23,85.1,85.14,3100.0,82.8715,82.8812,82.7548,82.7937,3100.0
2011-11-28 14:20:00,85.14,85.18,85.02,85.06,9200.0,82.7937,82.8326,82.677,82.7159,9200.0
2011-11-28 14:30:00,85.06,85.26,85.01,85.13,13400.0,82.7159,82.9104,82.6673,82.784,13400.0
2011-11-28 14:40:00,85.12,85.23,85.01,85.15,14700.0,82.7743,82.8812,82.6673,82.8034,14700.0
2011-11-28 14:50:00,85.14,85.14,84.96,85.09,13500.0,82.7937,82.7937,82.6187,82.7451,13500.0
2011-11-28 15:00:00,85.09,85.27,84.95,85.04,14900.0,82.7451,82.9201,82.6089,82.6965,14900.0
2011-11-28 15:10:00,84.97,85.14,84.43,84.5,35200.0,82.6284,82.7937,82.1033,82.1714,35200.0
2011-11-28 15:20:00,84.51,84.79,84.45,84.65,9200.0,82.1811,82.4534,82.1227,82.3172,9200.0
2011-11-28 15:30:00,84.62,84.96,84.45,84.52,15600.0,82.288,82.6187,82.1227,82.1908,15600.0
2011-11-28 15:40:00,84.58,84.81,84.35,84.48,18000.0,82.2491,82.4728,82.0255,82.1519,18000.0
2011-11-28 15:50:00,84.47,84.85,84.41,84.79,49300.0,82.1422,82.5117,82.0838,82.4534,49300.0
2011-11-29 09:30:00,84.03,84.89,83.55,83.78,9700.0,81.7143,82.5506,81.2475,81.4712,9700.0
2011-11-29 09:40:00,84.11,84.3,84.05,84.06,13300.0,81.7921,81.9769,81.7338,81.7435,13300.0
2011-11-29 09:50:00,84.11,84.25,83.48,84.09,12100.0,81.7921,81.9282,81.1795,81.7726,12100.0
2011-11-29 10:00:00,84.09,84.99,84.07,84.99,13800.0,81.7726,82.6478,81.7532,82.6478,13800.0
2011-11-29 10:10:00,84.99,86.13,84.99,85.51,49200.0,82.6478,83.7564,82.6478,83.1535,49200.0
2011-11-29 10:20:00,85.71,85.85,85.06,85.06,22900.0,83.348,83.4841,82.7159,82.7159,22900.0
2011-11-29 10:30:00,85.33,85.41,85.05,85.41,8200.0,82.9785,83.0563,82.7062,83.0563,8200.0
2011-11-29 10:40:00,85.31,85.55,85.03,85.03,11700.0,82.959,83.1924,82.6867,82.6867,11700.0
2011-11-29 10:50:00,84.89,85.15,84.89,85.01,3000.0,82.5506,82.8034,82.5506,82.6673,3000.0
2011-11-29 11:00:00,85.15,85.15,84.85,85.1,6800.0,82.8034,82.8034,82.5117,82.7548,6800.0
2011-11-29 11:10:00,85.11,85.27,84.95,84.95,3700.0,82.7645,82.9201,82.6089,82.6089,3700.0
2011-11-29 11:20:00,84.88,84.9,84.5,84.53,7100.0,82.5409,82.5603,82.1714,82.2005,7100.0
2011-11-29 11:30:00,84.53,84.83,84.53,84.76,3800.0,82.2005,82.4923,82.2005,82.4242,3800.0
2011-11-29 11:40:00,84.83,84.94,84.57,84.57,4900.0,82.4923,82.5992,82.2394,82.2394,4900.0
2011-11-29 11:50:00,84.55,84.66,84.22,84.34,5200.0,82.22,82.3269,81.8991,82.0158,5200.0
2011-11-29 12:00:00,84.39,85.09,84.35,85.09,5900.0,82.0644,82.7451,82.0255,82.7451,5900.0
2011-11-29 12:10:00,85.05,85.1,84.9,85.02,4500.0,82.7062,82.7548,82.5603,82.677,4500.0
2011-11-29 12:20:00,85.0,85.1,84.8,85.0,4900.0,82.6576,82.7548,82.4631,82.6576,4900.0
2011-11-29 12:30:00,85.0,85.02,84.7,84.71,3400.0,82.6576,82.677,82.3658,82.3756,3400.0
2011-11-29 12:40:00,84.74,84.82,84.59,84.7,2400.0,82.4047,82.4825,82.2589,82.3658,2400.0
2011-11-29 12:50:00,84.74,84.81,84.64,84.66,2100.0,82.4047,82.4728,82.3075,82.3269,2100.0
2011-11-29 13:00:00,84.69,84.73,84.57,84.57,6300.0,82.3561,82.395,82.2394,82.2394,6300.0
2011-11-29 13:10:00,84.53,84.85,84.53,84.82,3100.0,82.2005,82.5117,82.2005,82.4825,3100.0
2011-11-29 13:20:00,84.84,85.1,84.8,84.97,4300.0,82.502,82.7548,82.4631,82.6284,4300.0
2011-11-29 13:30:00,85.04,85.16,84.79,84.86,7400.0,82.6965,82.8132,82.4534,82.5214,7400.0
2011-11-29 13:40:00,84.91,85.08,84.77,84.88,1900.0,82.5701,82.7354,82.4339,82.5409,1900.0
2011-11-29 13:50:00,84.81,84.81,84.61,84.66,5400.0,82.4728,82.4728,82.2783,82.3269,5400.0
2011-11-29 14:00:00,84.67,84.76,84.46,84.53,5400.0,82.3367,82.4242,82.1325,82.2005,5400.0
2011-11-29 14:10:00,84.44,84.64,84.34,84.64,13500.0,82.113,82.3075,82.0158,82.3075,13500.0
2011-11-29 14:20:00,84.86,85.06,84.66,84.89,1600.0,82.5214,82.7159,82.3269,82.5506,1600.0
2011-11-29 14:30:00,84.9,85.18,84.9,84.99,4000.0,82.5603,82.8326,82.5603,82.6478,4000.0
2011-11-29 14:40:00,84.95,85.19,84.83,85.03,6200.0,82.6089,82.8423,82.4923,82.6867,6200.0
2011-11-29 14:50:00,84.95,85.16,84.91,85.16,2300.0,82.6089,82.8132,82.5701,82.8132,2300.0
2011-11-29 15:00:00,85.09,85.16,84.88,84.91,2300.0,82.7451,82.8132,82.5409,82.5701,2300.0
2011-11-29 15:10:00,84.91,85.86,84.91,85.38,8900.0,82.5701,83.4939,82.5701,83.0271,8900.0
2011-11-29 15:20:00,85.42,85.6,85.18,85.18,4400.0,83.066,83.241,82.8326,82.8326,4400.0
2011-11-29 15:30:00,85.27,85.48,84.86,85.01,6100.0,82.9201,83.1243,82.5214,82.6673,6100.0
2011-11-29 15:40:00,84.99,85.12,84.8,84.9,14900.0,82.6478,82.7743,82.4631,82.5603,14900.0
2011-11-29 15:50:00,84.89,85.05,84.55,84.78,12700.0,82.5506,82.7062,82.22,82.4436,12700.0
2011-11-30 09:30:00,88.75,88.75,87.11,87.23,14700.0,86.3042,86.3042,84.7094,84.8261,14700.0
2011-11-30 09:40:00,87.4,87.72,87.34,87.34,6400.0,84.9914,85.3026,84.9331,84.9331,6400.0
2011-11-30 09:50:00,87.36,87.56,87.05,87.3,8800.0,84.9525,85.147,84.6511,84.8942,8800.0
2011-11-30 10:00:00,87.3,87.52,87.1,87.42,8300.0,84.8942,85.1081,84.6997,85.0109,8300.0
2011-11-30 10:10:00,87.35,87.81,87.1,87.53,13000.0,84.9428,85.3901,84.6997,85.1178,13000.0
2011-11-30 10:20:00,87.56,88.21,87.55,88.12,6400.0,85.147,85.7791,85.1373,85.6916,6400.0
2011-11-30 10:30:00,88.11,88.3,88.0,88.25,8900.0,85.6819,85.8666,85.5749,85.818,8900.0
2011-11-30 10:40:00,88.39,88.39,87.9,87.91,8700.0,85.9541,85.9541,85.4777,85.4874,8700.0
2011-11-30 10:50:00,87.98,88.15,87.96,88.15,11000.0,85.5554,85.7208,85.536,85.7208,11000.0
2011-11-30 11:00:00,88.11,88.25,87.95,88.15,6300.0,85.6819,85.818,85.5263,85.7208,6300.0
2011-11-30 11:10:00,88.2,88.66,88.17,88.5,12600.0,85.7694,86.2167,85.7402,86.0611,12600.0
2011-11-30 11:20:00,88.39,88.5,88.21,88.45,11600.0,85.9541,86.0611,85.7791,86.0125,11600.0
2011-11-30 11:30:00,88.49,88.49,88.41,88.48,3800.0,86.0514,86.0514,85.9736,86.0417,3800.0
2011-11-30 11:40:00,88.5,88.5,88.24,88.37,5100.0,86.0611,86.0611,85.8083,85.9347,5100.0
2011-11-30 11:50:00,88.38,88.48,88.18,88.3,3100.0,85.9444,86.0417,85.7499,85.8666,3100.0
2011-11-30 12:00:00,88.26,88.4,88.25,88.25,2400.0,85.8277,85.9639,85.818,85.818,2400.0
2011-11-30 12:10:00,88.37,88.5,88.3,88.49,5000.0,85.9347,86.0611,85.8666,86.0514,5000.0
2011-11-30 12:20:00,88.48,88.49,88.35,88.35,3800.0,86.0417,86.0514,85.9153,85.9153,3800.0
2011-11-30 12:30:00,88.38,88.6,88.38,88.5,8100.0,85.9444,86.1584,85.9444,86.0611,8100.0
2011-11-30 12:40:00,88.45,88.53,88.4,88.5,6500.0,86.0125,86.0903,85.9639,86.0611,6500.0
2011-11-30 12:50:00,88.48,88.52,88.35,88.35,6300.0,86.0417,86.0806,85.9153,85.9153,6300.0
2011-11-30 13:00:00,88.41,88.5,88.38,88.45,2600.0,85.9736,86.0611,85.9444,86.0125,2600.0
2011-11-30 13:10:00,88.45,88.48,88.26,88.39,50600.0,86.0125,86.0417,85.8277,85.9541,50600.0
2011-11-30 13:20:00,88.39,88.39,87.99,88.0,4300.0,85.9541,85.9541,85.5652,85.5749,4300.0
2011-11-30 13:30:00,88.0,88.39,88.0,88.27,7600.0,85.5749,85.9541,85.5749,85.8375,7600.0
2011-11-30 13:40:00,88.25,88.38,88.15,88.15,2300.0,85.818,85.9444,85.7208,85.7208,2300.0
2011-11-30 13:50:00,88.12,88.17,87.78,87.78,4500.0,85.6916,85.7402,85.361,85.361,4500.0
2011-11-30 14:00:00,87.79,88.0,87.68,87.71,19900.0,85.3707,85.5749,85.2637,85.2929,19900.0
2011-11-30 14:10:00,87.74,87.79,87.51,87.51,9000.0,85.3221,85.3707,85.0984,85.0984,9000.0
2011-11-30 14:20:00,87.52,87.71,87.43,87.57,4700.0,85.1081,85.2929,85.0206,85.1567,4700.0
2011-11-30 14:30:00,87.54,87.86,87.53,87.7,10000.0,85.1276,85.4388,85.1178,85.2832,10000.0
2011-11-30 14:40:00,87.64,87.72,87.24,87.31,10600.0,85.2248,85.3026,84.8358,84.9039,10600.0
2011-11-30 14:50:00,87.34,87.63,87.33,87.44,6300.0,84.9331,85.2151,84.9234,85.0303,6300.0
2011-11-30 15:00:00,87.46,87.58,87.46,87.49,1800.0,85.0498,85.1665,85.0498,85.079,1800.0
2011-11-30 15:10:00,87.49,87.81,87.37,87.46,17000.0,85.079,85.3901,84.9623,85.0498,17000.0
2011-11-30 15:20:00,87.41,87.59,87.1,87.51,15600.0,85.0012,85.1762,84.6997,85.0984,15600.0
2011-11-30 15:30:00,87.59,87.6,87.22,87.25,13600.0,85.1762,85.1859,84.8164,84.8456,13600.0
2011-11-30 15:40:00,87.26,87.65,87.26,87.63,27400.0,84.8553,85.2345,84.8553,85.2151,27400.0
2011-11-30 15:50:00,87.63,88.08,87.35,87.69,57000.0,85.2151,85.6527,84.9428,85.2734,57000.0
2011-12-01 09:30:00,86.95,86.95,86.1,86.75,8000.0,84.5538,84.5538,83.7273,84.3593,8000.0
2011-12-01 09:40:00,86.76,87.7,86.76,87.48,2500.0,84.3691,85.2832,84.3691,85.0692,2500.0
2011-12-01 09:50:00,87.63,88.64,87.62,88.63,4400.0,85.2151,86.1973,85.2054,86.1875,4400.0
2011-12-01 10:00:00,88.63,88.81,88.33,88.36,3100.0,86.1875,86.3626,85.8958,85.925,3100.0
2011-12-01 10:10:00,88.3,88.3,87.5,87.5,1900.0,85.8666,85.8666,85.0887,85.0887,1900.0
2011-12-01 10:20:00,87.35,87.87,87.35,87.87,7900.0,84.9428,85.4485,84.9428,85.4485,7900.0
2011-12-01 10:30:00,87.82,87.82,87.35,87.42,10000.0,85.3999,85.3999,84.9428,85.0109,10000.0
2011-12-01 10:40:00,87.44,87.78,87.44,87.78,3600.0,85.0303,85.361,85.0303,85.361,3600.0
2011-12-01 10:50:00,87.78,87.78,87.35,87.41,3200.0,85.361,85.361,84.9428,85.0012,3200.0
2011-12-01 11:00:00,87.43,87.74,87.41,87.52,11000.0,85.0206,85.3221,85.0012,85.1081,11000.0
2011-12-01 11:10:00,87.51,87.64,87.35,87.35,12400.0,85.0984,85.2248,84.9428,84.9428,12400.0
2011-12-01 11:20:00,87.36,87.49,86.19,86.26,17300.0,84.9525,85.079,83.8148,83.8828,17300.0
2011-12-01 11:30:00,86.32,86.95,86.19,86.94,8300.0,83.9412,84.5538,83.8148,84.5441,8300.0
2011-12-01 11:40:00,87.13,87.37,87.0,87.0,2100.0,84.7289,84.9623,84.6025,84.6025,2100.0
2011-12-01 11:50:00,87.1,87.25,86.87,86.87,5800.0,84.6997,84.8456,84.476,84.476,5800.0
2011-12-01 12:00:00,86.87,87.33,86.72,87.0,16000.0,84.476,84.9234,84.3302,84.6025,16000.0
2011-12-01 12:10:00,86.87,86.95,86.87,86.88,1500.0,84.476,84.5538,84.476,84.4858,1500.0
2011-12-01 12:20:00,86.63,86.96,86.62,86.72,7000.0,84.2427,84.5636,84.2329,84.3302,7000.0
2011-12-01 12:30:00,86.68,86.74,86.41,86.47,4700.0,84.2913,84.3496,84.0287,84.0871,4700.0
2011-12-01 12:40:00,86.51,86.62,86.36,86.44,3500.0,84.126,84.2329,83.9801,84.0579,3500.0
2011-12-01 12:50:00,86.39,86.48,85.95,85.95,8900.0,84.0093,84.0968,83.5814,83.5814,8900.0
2011-12-01 13:00:00,85.94,86.04,85.52,86.0,11400.0,83.5717,83.6689,83.1632,83.63,11400.0
2011-12-01 13:10:00,86.0,86.27,85.96,86.07,8300.0,83.63,83.8926,83.5911,83.6981,8300.0
2011-12-01 13:20:00,86.05,86.17,85.97,86.0,5600.0,83.6786,83.7953,83.6008,83.63,5600.0
2011-12-01 13:30:00,86.0,86.24,85.86,86.11,7000.0,83.63,83.8634,83.4939,83.737,7000.0
2011-12-01 13:40:00,86.26,86.66,86.25,86.42,12100.0,83.8828,84.2718,83.8731,84.0384,12100.0
2011-12-01 13:50:00,86.41,86.41,86.0,86.31,6600.0,84.0287,84.0287,83.63,83.9315,6600.0
2011-12-01 14:00:00,86.47,86.47,86.15,86.28,10300.0,84.0871,84.0871,83.7759,83.9023,10300.0
2011-12-01 14:10:00,86.28,86.4,85.95,85.95,8000.0,83.9023,84.019,83.5814,83.5814,8000.0
2011-12-01 14:20:00,86.04,86.08,85.88,85.99,4700.0,83.6689,83.7078,83.5133,83.6203,4700.0
2011-12-01 14:30:00,85.94,86.07,85.8,85.9,8700.0,83.5717,83.6981,83.4355,83.5328,8700.0
2011-12-01 14:40:00,85.95,86.11,85.87,85.97,7700.0,83.5814,83.737,83.5036,83.6008,7700.0
2011-12-01 14:50:00,85.99,86.05,85.81,86.0,13900.0,83.6203,83.6786,83.4452,83.63,13900.0
2011-12-01 15:00:00,86.0,86.16,85.82,85.83,11200.0,83.63,83.7856,83.455,83.4647,11200.0
2011-12-01 15:10:00,85.9,86.08,85.87,85.98,11100.0,83.5328,83.7078,83.5036,83.6106,11100.0
2011-12-01 15:20:00,85.99,86.35,85.92,86.32,14500.0,83.6203,83.9704,83.5522,83.9412,14500.0
2011-12-01 15:30:00,86.35,86.35,86.0,86.0,23100.0,83.9704,83.9704,83.63,83.63,23100.0
2011-12-01 15:40:00,86.0,86.15,85.77,86.15,28500.0,83.63,83.7759,83.4064,83.7759,28500.0
2011-12-01 15:50:00,86.25,86.28,85.92,86.02,27000.0,83.8731,83.9023,83.5522,83.6495,27000.0
2011-12-02 09:30:00,88.25,88.27,86.56,87.54,13800.0,85.818,85.8375,84.1746,85.1276,13800.0
2011-12-02 09:40:00,87.73,87.73,87.27,87.28,3500.0,85.3123,85.3123,84.865,84.8747,3500.0
2011-12-02 09:50:00,87.03,87.27,86.88,87.26,9100.0,84.6316,84.865,84.4858,84.8553,9100.0
2011-12-02 10:00:00,87.27,87.28,86.89,86.89,15000.0,84.865,84.8747,84.4955,84.4955,15000.0
2011-12-02 10:10:00,86.94,87.15,86.89,87.0,11100.0,84.5441,84.7483,84.4955,84.6025,11100.0
2011-12-02 10:20:00,87.0,87.25,86.77,87.08,14500.0,84.6025,84.8456,84.3788,84.6803,14500.0
2011-12-02 10:30:00,87.04,87.09,86.7,86.94,18300.0,84.6414,84.69,84.3107,84.5441,18300.0
2011-12-02 10:40:00,86.9,86.99,86.24,86.42,15800.0,84.5052,84.5927,83.8634,84.0384,15800.0
2011-12-02 10:50:00,86.25,86.63,86.21,86.27,6400.0,83.8731,84.2427,83.8342,83.8926,6400.0
2011-12-02 11:00:00,86.35,86.37,85.96,86.05,11200.0,83.9704,83.9898,83.5911,83.6786,11200.0
2011-12-02 11:10:00,85.98,86.05,85.71,85.95,5300.0,83.6106,83.6786,83.348,83.5814,5300.0
2011-12-02 11:20:00,85.95,86.06,85.8,85.95,4700.0,83.5814,83.6884,83.4355,83.5814,4700.0
2011-12-02 11:30:00,85.97,86.11,85.62,85.83,12600.0,83.6008,83.737,83.2605,83.4647,12600.0
2011-12-02 11:40:00,85.89,85.89,85.66,85.66,8400.0,83.523,83.523,83.2994,83.2994,8400.0
2011-12-02 11:50:00,85.52,85.62,85.27,85.53,7600.0,83.1632,83.2605,82.9201,83.173,7600.0
2011-12-02 12:00:00,85.55,85.69,85.27,85.5,5500.0,83.1924,83.3286,82.9201,83.1438,5500.0
2011-12-02 12:10:00,85.57,85.63,85.29,85.43,4700.0,83.2119,83.2702,82.9396,83.0757,4700.0
2011-12-02 12:20:00,85.49,86.23,85.49,86.21,7200.0,83.1341,83.8537,83.1341,83.8342,7200.0
2011-12-02 12:30:00,86.22,86.59,86.22,86.59,3300.0,83.844,84.2038,83.844,84.2038,3300.0
2011-12-02 12:40:00,86.67,86.85,86.56,86.83,4300.0,84.2815,84.4566,84.1746,84.4371,4300.0
2011-12-02 12:50:00,86.69,86.75,86.52,86.52,3400.0,84.301,84.3593,84.1357,84.1357,3400.0
2011-12-02 13:00:00,86.38,86.51,86.35,86.35,1600.0,83.9995,84.126,83.9704,83.9704,1600.0
2011-12-02 13:10:00,86.32,86.39,86.16,86.3,2800.0,83.9412,84.0093,83.7856,83.9217,2800.0
2011-12-02 13:20:00,86.5,86.69,86.5,86.69,2000.0,84.1162,84.301,84.1162,84.301,2000.0
2011-12-02 13:30:00,86.65,86.65,86.49,86.57,1200.0,84.2621,84.2621,84.1065,84.1843,1200.0
2011-12-02 13:40:00,86.54,86.61,86.44,86.6,2400.0,84.1551,84.2232,84.0579,84.2135,2400.0
2011-12-02 13:50:00,86.66,86.66,86.29,86.29,1400.0,84.2718,84.2718,83.912,83.912,1400.0
2011-12-02 14:00:00,86.38,86.38,85.98,86.09,1300.0,83.9995,83.9995,83.6106,83.7175,1300.0
2011-12-02 14:10:00,86.18,86.32,85.94,85.99,12100.0,83.8051,83.9412,83.5717,83.6203,12100.0
2011-12-02 14:20:00,86.03,86.08,85.87,85.91,4300.0,83.6592,83.7078,83.5036,83.5425,4300.0
2011-12-02 14:30:00,85.89,85.92,85.55,85.57,8300.0,83.523,83.5522,83.1924,83.2119,8300.0
2011-12-02 14:40:00,85.58,85.68,85.5,85.58,5700.0,83.2216,83.3188,83.1438,83.2216,5700.0
2011-12-02 14:50:00,85.56,85.59,85.41,85.5,7300.0,83.2021,83.2313,83.0563,83.1438,7300.0
2011-12-02 15:00:00,85.51,85.59,85.43,85.43,4700.0,83.1535,83.2313,83.0757,83.0757,4700.0
2011-12-02 15:10:00,85.41,85.73,85.38,85.46,9100.0,83.0563,83.3675,83.0271,83.1049,9100.0
2011-12-02 15:20:00,85.47,85.57,85.39,85.39,6900.0,83.1146,83.2119,83.0368,83.0368,6900.0
2011-12-02 15:30:00,85.46,85.63,85.36,85.62,5800.0,83.1049,83.2702,83.0077,83.2605,5800.0
2011-12-02 15:40:00,85.62,85.67,85.21,85.22,14200.0,83.2605,83.3091,82.8618,82.8715,14200.0
2011-12-02 15:50:00,85.25,85.57,85.11,85.33,19600.0,82.9007,83.2119,82.7645,82.9785,19600.0
2011-12-05 09:30:00,87.29,87.29,85.54,86.03,11100.0,84.8845,84.8845,83.1827,83.6592,11100.0
2011-12-05 09:40:00,86.11,86.27,85.75,85.84,6900.0,83.737,83.8926,83.3869,83.4744,6900.0
2011-12-05 09:50:00,85.82,86.01,85.65,85.77,7500.0,83.455,83.6397,83.2897,83.4064,7500.0
2011-12-05 10:00:00,86.01,87.38,86.0,87.37,29200.0,83.6397,84.972,83.63,84.9623,29200.0
2011-12-05 10:10:00,87.31,87.66,87.3,87.48,9100.0,84.9039,85.2443,84.8942,85.0692,9100.0
2011-12-05 10:20:00,87.53,87.96,86.85,87.96,18900.0,85.1178,85.536,84.4566,85.536,18900.0
2011-12-05 10:30:00,88.02,92.29,88.02,91.8,227100.0,85.5943,89.7467,85.5943,89.2702,227100.0
2011-12-05 10:40:00,91.66,91.94,90.86,91.23,62800.0,89.134,89.4063,88.3561,88.7159,62800.0
2011-12-05 10:50:00,91.18,91.68,90.87,91.07,33200.0,88.6673,89.1535,88.3658,88.5603,33200.0
2011-12-05 11:00:00,91.06,91.24,90.45,90.62,28000.0,88.5506,88.7256,87.9574,88.1227,28000.0
2011-12-05 11:10:00,90.55,91.18,90.35,90.87,17700.0,88.0546,88.6673,87.8601,88.3658,17700.0
2011-12-05 11:20:00,90.86,91.13,90.45,90.9,23900.0,88.3561,88.6186,87.9574,88.395,23900.0
2011-12-05 11:30:00,91.0,91.14,90.71,91.0,22100.0,88.4922,88.6284,88.2102,88.4922,22100.0
2011-12-05 11:40:00,91.04,91.34,90.8,90.92,15800.0,88.5311,88.8229,88.2977,88.4144,15800.0
2011-12-05 11:50:00,91.0,91.22,90.78,91.01,21600.0,88.4922,88.7062,88.2783,88.5019,21600.0
2011-12-05 12:00:00,91.0,91.26,90.92,91.05,14000.0,88.4922,88.7451,88.4144,88.5408,14000.0
2011-12-05 12:10:00,91.06,91.23,91.0,91.01,4500.0,88.5506,88.7159,88.4922,88.5019,4500.0
2011-12-05 12:20:00,91.01,91.09,90.53,90.76,25100.0,88.5019,88.5797,88.0352,88.2588,25100.0
2011-12-05 12:30:00,90.81,91.1,90.75,91.0,17700.0,88.3075,88.5895,88.2491,88.4922,17700.0
2011-12-05 12:40:00,91.0,91.17,90.95,91.05,21900.0,88.4922,88.6575,88.4436,88.5408,21900.0
2011-12-05 12:50:00,91.0,91.68,90.94,91.42,24900.0,88.4922,89.1535,88.4339,88.9006,24900.0
2011-12-05 13:00:00,91.44,91.59,91.04,91.1,13900.0,88.9201,89.066,88.5311,88.5895,13900.0
2011-12-05 13:10:00,91.02,91.14,90.94,91.04,12800.0,88.5117,88.6284,88.4339,88.5311,12800.0
2011-12-05 13:20:00,91.07,91.19,90.97,91.02,47300.0,88.5603,88.677,88.4631,88.5117,47300.0
2011-12-05 13:30:00,91.03,91.41,90.95,91.06,38000.0,88.5214,88.8909,88.4436,88.5506,38000.0
2011-12-05 13:40:00,91.15,91.33,90.78,91.03,58000.0,88.6381,88.8131,88.2783,88.5214,58000.0
2011-12-05 13:50:00,91.05,91.22,90.95,91.05,42600.0,88.5408,88.7062,88.4436,88.5408,42600.0
2011-12-05 14:00:00,91.04,91.24,90.94,91.04,68100.0,88.5311,88.7256,88.4339,88.5311,68100.0
2011-12-05 14:10:00,91.02,91.95,90.99,91.95,44500.0,88.5117,89.416,88.4825,89.416,44500.0
2011-12-05 14:20:00,91.82,92.2,91.25,91.83,35600.0,89.2896,89.6592,88.7353,89.2994,35600.0
2011-12-05 14:30:00,91.92,91.93,91.39,91.73,18800.0,89.3869,89.3966,88.8715,89.2021,18800.0
2011-12-05 14:40:00,91.83,92.75,91.7,92.32,41100.0,89.2994,90.194,89.1729,89.7758,41100.0
2011-12-05 14:50:00,92.29,92.75,92.17,92.49,49400.0,89.7467,90.194,89.63,89.9412,49400.0
2011-12-05 15:00:00,92.38,92.43,91.73,91.91,54800.0,89.8342,89.8828,89.2021,89.3771,54800.0
2011-12-05 15:10:00,91.98,91.98,91.0,91.19,28800.0,89.4452,89.4452,88.4922,88.677,28800.0
2011-12-05 15:20:00,91.23,91.35,90.79,90.93,60600.0,88.7159,88.8326,88.288,88.4242,60600.0
2011-12-05 15:30:00,90.86,91.12,90.59,90.89,93400.0,88.3561,88.6089,88.0935,88.3853,93400.0
2011-12-05 15:40:00,91.0,91.14,90.57,91.0,74500.0,88.4922,88.6284,88.0741,88.4922,74500.0
2011-12-05 15:50:00,90.91,91.25,90.88,91.02,73700.0,88.4047,88.7353,88.3755,88.5117,73700.0
2011-12-06 09:30:00,91.49,94.8,91.0,94.75,116200.0,88.9687,92.1875,88.4922,92.1389,116200.0
2011-12-06 09:40:00,94.72,94.96,93.4,94.78,141700.0,92.1097,92.3431,90.8261,92.1681,141700.0
2011-12-06 09:50:00,94.71,95.48,94.71,94.99,108300.0,92.1,92.8488,92.1,92.3723,108300.0
2011-12-06 10:00:00,94.99,95.16,94.15,94.48,185000.0,92.3723,92.5376,91.5554,91.8763,185000.0
2011-12-06 10:10:00,94.47,94.75,93.34,93.34,71500.0,91.8666,92.1389,90.7677,90.7677,71500.0
2011-12-06 10:20:00,93.36,93.82,93.03,93.8,69400.0,90.7872,91.2345,90.4663,91.2151,69400.0
2011-12-06 10:30:00,93.85,94.32,93.71,93.9,71100.0,91.2637,91.7207,91.1275,91.3123,71100.0
2011-12-06 10:40:00,93.92,94.0,93.25,93.35,36100.0,91.3318,91.4095,90.6802,90.7775,36100.0
2011-12-06 10:50:00,93.37,93.72,93.14,93.51,120000.0,90.7969,91.1373,90.5732,90.9331,120000.0
2011-12-06 11:00:00,93.52,93.72,92.7,92.86,85000.0,90.9428,91.1373,90.1454,90.301,85000.0
2011-12-06 11:10:00,92.7,93.06,92.35,92.41,29900.0,90.1454,90.4955,89.805,89.8634,29900.0
2011-12-06 11:20:00,92.4,92.58,91.69,91.69,49100.0,89.8536,90.0287,89.1632,89.1632,49100.0
2011-12-06 11:30:00,91.71,91.72,91.29,91.42,29500.0,89.1827,89.1924,88.7742,88.9006,29500.0
2011-12-06 11:40:00,91.29,91.92,90.62,91.65,79600.0,88.7742,89.3869,88.1227,89.1243,79600.0
2011-12-06 11:50:00,91.56,92.79,91.4,92.55,64500.0,89.0368,90.2329,88.8812,89.9995,64500.0
2011-12-06 12:00:00,92.56,92.66,92.14,92.58,75200.0,90.0092,90.1065,89.6008,90.0287,75200.0
2011-12-06 12:10:00,92.58,92.85,92.0,92.07,80500.0,90.0287,90.2912,89.4647,89.5327,80500.0
2011-12-06 12:20:00,91.96,92.27,91.58,91.94,67700.0,89.4258,89.7272,89.0562,89.4063,67700.0
2011-12-06 12:30:00,91.94,92.12,91.75,92.1,26300.0,89.4063,89.5814,89.2216,89.5619,26300.0
2011-12-06 12:40:00,92.1,92.87,92.01,92.87,13800.0,89.5619,90.3107,89.4744,90.3107,13800.0
2011-12-06 12:50:00,92.8,92.91,92.36,92.36,32800.0,90.2426,90.3496,89.8147,89.8147,32800.0
2011-12-06 13:00:00,92.49,93.73,92.32,93.68,104300.0,89.9412,91.147,89.7758,91.0984,104300.0
2011-12-06 13:10:00,93.67,93.79,93.01,93.13,62800.0,91.0886,91.2053,90.4468,90.5635,62800.0
2011-12-06 13:20:00,93.13,93.13,92.56,92.96,13300.0,90.5635,90.5635,90.0092,90.3982,13300.0
2011-12-06 13:30:00,92.98,93.2,92.76,93.2,25800.0,90.4177,90.6316,90.2037,90.6316,25800.0
2011-12-06 13:40:00,93.22,93.89,93.02,93.02,35500.0,90.651,91.3026,90.4566,90.4566,35500.0
2011-12-06 13:50:00,93.1,93.69,93.04,93.65,17100.0,90.5344,91.1081,90.476,91.0692,17100.0
2011-12-06 14:00:00,93.79,93.97,93.14,93.32,25900.0,91.2053,91.3804,90.5732,90.7483,25900.0
2011-12-06 14:10:00,93.09,93.71,93.09,93.55,29500.0,90.5246,91.1275,90.5246,90.972,29500.0
2011-12-06 14:20:00,93.37,93.6,93.06,93.06,20000.0,90.7969,91.0206,90.4955,90.4955,20000.0
2011-12-06 14:30:00,93.06,93.44,92.92,93.16,21100.0,90.4955,90.865,90.3593,90.5927,21100.0
2011-12-06 14:40:00,93.29,93.73,93.18,93.52,14900.0,90.7191,91.147,90.6121,90.9428,14900.0
2011-12-06 14:50:00,93.5,94.44,93.38,94.34,55300.0,90.9233,91.8374,90.8066,91.7402,55300.0
2011-12-06 15:00:00,94.34,94.79,94.28,94.35,76600.0,91.7402,92.1778,91.6818,91.7499,76600.0
2011-12-06 15:10:00,94.35,94.55,94.24,94.36,57000.0,91.7499,91.9444,91.6429,91.7596,57000.0
2011-12-06 15:20:00,94.45,94.76,94.38,94.69,111200.0,91.8471,92.1486,91.7791,92.0805,111200.0
2011-12-06 15:30:00,94.7,94.86,94.36,94.56,116600.0,92.0903,92.2458,91.7596,91.9541,116600.0
2011-12-06 15:40:00,94.56,94.74,94.44,94.7,82300.0,91.9541,92.1292,91.8374,92.0903,82300.0
2011-12-06 15:50:00,94.7,94.94,94.5,94.77,117100.0,92.0903,92.3236,91.8958,92.1583,117100.0
2011-12-07 09:30:00,94.48,94.71,92.9,92.9,34400.0,91.8763,92.1,90.3399,90.3399,34400.0
2011-12-07 09:40:00,92.75,93.46,92.75,93.3,14000.0,90.194,90.8844,90.194,90.7288,14000.0
2011-12-07 09:50:00,93.39,93.89,93.2,93.7,17200.0,90.8164,91.3026,90.6316,91.1178,17200.0
2011-12-07 10:00:00,93.51,93.63,92.74,92.74,24700.0,90.9331,91.0497,90.1843,90.1843,24700.0
2011-12-07 10:10:00,92.74,93.09,92.3,92.54,22800.0,90.1843,90.5246,89.7564,89.9898,22800.0
2011-12-07 10:20:00,92.54,92.67,91.89,92.36,27000.0,89.9898,90.1162,89.3577,89.8147,27000.0
2011-12-07 10:30:00,92.35,93.75,92.17,93.0,55100.0,89.805,91.1664,89.63,90.4371,55100.0
2011-12-07 10:40:00,93.02,94.0,93.02,94.0,85000.0,90.4566,91.4095,90.4566,91.4095,85000.0
2011-12-07 10:50:00,94.0,94.92,93.8,94.86,55300.0,91.4095,92.3042,91.2151,92.2458,55300.0
2011-12-07 11:00:00,94.95,94.97,94.16,94.36,36700.0,92.3334,92.3528,91.5651,91.7596,36700.0
2011-12-07 11:10:00,94.26,94.34,93.64,93.7,12800.0,91.6624,91.7402,91.0595,91.1178,12800.0
2011-12-07 11:20:00,93.71,94.38,93.68,94.08,10800.0,91.1275,91.7791,91.0984,91.4873,10800.0
2011-12-07 11:30:00,94.09,94.37,93.96,94.04,20900.0,91.4971,91.7694,91.3707,91.4484,20900.0
2011-12-07 11:40:00,94.07,94.12,93.99,94.06,15400.0,91.4776,91.5262,91.3998,91.4679,15400.0
2011-12-07 11:50:00,94.0,94.15,93.9,94.02,23600.0,91.4095,91.5554,91.3123,91.429,23600.0
2011-12-07 12:00:00,94.08,94.08,93.85,94.0,6000.0,91.4873,91.4873,91.2637,91.4095,6000.0
2011-12-07 12:10:00,94.0,94.26,93.83,93.83,52900.0,91.4095,91.6624,91.2442,91.2442,52900.0
2011-12-07 12:20:00,93.83,94.07,93.61,94.06,10700.0,91.2442,91.4776,91.0303,91.4679,10700.0
2011-12-07 12:30:00,94.04,94.05,93.51,93.69,7100.0,91.4484,91.4582,90.9331,91.1081,7100.0
2011-12-07 12:40:00,93.63,93.8,93.58,93.74,7200.0,91.0497,91.2151,91.0011,91.1567,7200.0
2011-12-07 12:50:00,93.75,94.02,93.75,93.87,23800.0,91.1664,91.429,91.1664,91.2831,23800.0
2011-12-07 13:00:00,93.87,94.37,93.79,94.2,9600.0,91.2831,91.7694,91.2053,91.604,9600.0
2011-12-07 13:10:00,94.3,94.3,94.01,94.02,7400.0,91.7013,91.7013,91.4193,91.429,7400.0
2011-12-07 13:20:00,94.0,94.07,93.79,93.94,6400.0,91.4095,91.4776,91.2053,91.3512,6400.0
2011-12-07 13:30:00,93.84,94.0,93.75,93.9,8400.0,91.254,91.4095,91.1664,91.3123,8400.0
2011-12-07 13:40:00,93.91,93.95,93.7,93.8,11300.0,91.322,91.3609,91.1178,91.2151,11300.0
2011-12-07 13:50:00,93.75,93.85,93.72,93.79,10300.0,91.1664,91.2637,91.1373,91.2053,10300.0
2011-12-07 14:00:00,93.75,93.93,93.58,93.75,14200.0,91.1664,91.3415,91.0011,91.1664,14200.0
2011-12-07 14:10:00,93.78,93.78,93.59,93.73,10000.0,91.1956,91.1956,91.0108,91.147,10000.0
2011-12-07 14:20:00,93.72,93.95,93.66,93.95,10700.0,91.1373,91.3609,91.0789,91.3609,10700.0
2011-12-07 14:30:00,93.86,94.04,93.63,93.83,34400.0,91.2734,91.4484,91.0497,91.2442,34400.0
2011-12-07 14:40:00,93.88,93.93,93.16,93.3,21700.0,91.2929,91.3415,90.5927,90.7288,21700.0
2011-12-07 14:50:00,93.24,93.68,93.04,93.52,12500.0,90.6705,91.0984,90.476,90.9428,12500.0
2011-12-07 15:00:00,93.49,93.64,93.15,93.51,18500.0,90.9136,91.0595,90.583,90.9331,18500.0
2011-12-07 15:10:00,93.51,93.96,93.44,93.68,24900.0,90.9331,91.3707,90.865,91.0984,24900.0
2011-12-07 15:20:00,93.65,93.96,93.48,93.53,17400.0,91.0692,91.3707,90.9039,90.9525,17400.0
2011-12-07 15:30:00,93.54,93.89,93.41,93.81,29100.0,90.9622,91.3026,90.8358,91.2248,29100.0
2011-12-07 15:40:00,93.91,94.12,93.45,93.74,30400.0,91.322,91.5262,90.8747,91.1567,30400.0
2011-12-07 15:50:00,93.8,93.9,93.51,93.62,26600.0,91.2151,91.3123,90.9331,91.04,26600.0
2011-12-08 09:30:00,92.64,93.33,89.15,92.36,83800.0,90.087,90.758,86.6932,89.8147,83800.0
2011-12-08 09:40:00,92.35,92.52,91.83,92.09,26300.0,89.805,89.9703,89.2994,89.5522,26300.0
2011-12-08 09:50:00,92.13,92.25,91.56,91.86,16300.0,89.5911,89.7078,89.0368,89.3285,16300.0
2011-12-08 10:00:00,91.9,92.15,91.36,91.68,7500.0,89.3674,89.6105,88.8423,89.1535,7500.0
2011-12-08 10:10:00,91.73,91.93,91.55,91.55,1900.0,89.2021,89.3966,89.0271,89.0271,1900.0
2011-12-08 10:20:00,91.45,91.82,91.27,91.6,4100.0,88.9298,89.2896,88.7548,89.0757,4100.0
2011-12-08 10:30:00,91.64,92.0,91.42,91.65,29300.0,89.1146,89.4647,88.9006,89.1243,29300.0
2011-12-08 10:40:00,91.66,91.71,91.33,91.46,17000.0,89.134,89.1827,88.8131,88.9395,17000.0
2011-12-08 10:50:00,91.56,91.69,91.26,91.26,10400.0,89.0368,89.1632,88.7451,88.7451,10400.0
2011-12-08 11:00:00,91.26,91.38,91.0,91.0,8600.0,88.7451,88.8618,88.4922,88.4922,8600.0
2011-12-08 11:10:00,90.85,90.98,90.44,90.65,6800.0,88.3464,88.4728,87.9477,88.1519,6800.0
2011-12-08 11:20:00,90.66,91.11,90.57,90.59,12400.0,88.1616,88.5992,88.0741,88.0935,12400.0
2011-12-08 11:30:00,90.57,90.99,90.14,90.14,15300.0,88.0741,88.4825,87.6559,87.6559,15300.0
2011-12-08 11:40:00,90.11,91.0,90.11,91.0,7100.0,87.6268,88.4922,87.6268,88.4922,7100.0
2011-12-08 11:50:00,90.95,91.05,90.82,90.98,23200.0,88.4436,88.5408,88.3172,88.4728,23200.0
2011-12-08 12:00:00,90.99,91.01,90.8,90.85,3300.0,88.4825,88.5019,88.2977,88.3464,3300.0
2011-12-08 12:10:00,90.99,91.1,90.8,90.89,12800.0,88.4825,88.5895,88.2977,88.3853,12800.0
2011-12-08 12:20:00,90.9,90.92,90.66,90.72,5100.0,88.395,88.4144,88.1616,88.2199,5100.0
2011-12-08 12:30:00,90.57,90.8,90.5,90.5,10600.0,88.0741,88.2977,88.006,88.006,10600.0
2011-12-08 12:40:00,90.55,90.79,90.44,90.79,10000.0,88.0546,88.288,87.9477,88.288,10000.0
2011-12-08 12:50:00,90.84,91.01,90.71,90.74,10200.0,88.3366,88.5019,88.2102,88.2394,10200.0
2011-12-08 13:00:00,90.75,90.78,90.1,90.1,8600.0,88.2491,88.2783,87.617,87.617,8600.0
2011-12-08 13:10:00,90.09,90.1,89.78,89.97,16700.0,87.6073,87.617,87.3058,87.4906,16700.0
2011-12-08 13:20:00,89.93,89.97,89.52,89.8,24500.0,87.4517,87.4906,87.053,87.3253,24500.0
2011-12-08 13:30:00,89.75,90.11,89.63,90.11,31700.0,87.2767,87.6268,87.16,87.6268,31700.0
2011-12-08 13:40:00,90.14,91.12,90.14,90.71,13700.0,87.6559,88.6089,87.6559,88.2102,13700.0
2011-12-08 13:50:00,90.72,90.8,90.43,90.71,1800.0,88.2199,88.2977,87.9379,88.2102,1800.0
2011-12-08 14:00:00,90.72,90.89,90.57,90.8,56000.0,88.2199,88.3853,88.0741,88.2977,56000.0
2011-12-08 14:10:00,90.98,90.98,90.73,90.73,1600.0,88.4728,88.4728,88.2297,88.2297,1600.0
2011-12-08 14:20:00,90.74,90.75,90.48,90.5,6900.0,88.2394,88.2491,87.9866,88.006,6900.0
2011-12-08 14:30:00,90.45,90.72,90.45,90.61,21400.0,87.9574,88.2199,87.9574,88.113,21400.0
2011-12-08 14:40:00,90.61,90.77,90.52,90.75,12800.0,88.113,88.2686,88.0255,88.2491,12800.0
2011-12-08 14:50:00,90.74,90.76,90.11,90.14,13100.0,88.2394,88.2588,87.6268,87.6559,13100.0
2011-12-08 15:00:00,90.13,90.2,89.95,90.1,18200.0,87.6462,87.7143,87.4712,87.617,18200.0
2011-12-08 15:10:00,90.12,90.25,89.98,90.14,35100.0,87.6365,87.7629,87.5003,87.6559,35100.0
2011-12-08 15:20:00,90.14,90.42,89.85,90.29,19800.0,87.6559,87.9282,87.3739,87.8018,19800.0
2011-12-08 15:30:00,90.34,90.43,90.0,90.0,38300.0,87.8504,87.9379,87.5198,87.5198,38300.0
2011-12-08 15:40:00,89.91,90.2,89.3,89.43,34900.0,87.4323,87.7143,86.8391,86.9655,34900.0
2011-12-08 15:50:00,89.43,89.74,88.91,89.31,58500.0,86.9655,87.2669,86.4598,86.8488,58500.0
2011-12-09 09:30:00,89.64,90.69,89.62,89.99,9600.0,87.1697,88.1908,87.1503,87.5101,9600.0
2011-12-09 09:40:00,89.72,90.44,89.67,90.21,6000.0,87.2475,87.9477,87.1989,87.724,6000.0
2011-12-09 09:50:00,90.28,91.02,90.28,90.86,13100.0,87.7921,88.5117,87.7921,88.3561,13100.0
2011-12-09 10:00:00,90.78,91.27,90.77,91.23,10200.0,88.2783,88.7548,88.2686,88.7159,10200.0
2011-12-09 10:10:00,91.24,91.51,90.94,91.0,13100.0,88.7256,88.9882,88.4339,88.4922,13100.0
2011-12-09 10:20:00,91.06,91.2,90.98,91.18,7700.0,88.5506,88.6867,88.4728,88.6673,7700.0
2011-12-09 10:30:00,91.17,91.5,90.99,91.03,13300.0,88.6575,88.9784,88.4825,88.5214,13300.0
2011-12-09 10:40:00,91.11,91.86,91.11,91.86,12700.0,88.5992,89.3285,88.5992,89.3285,12700.0
2011-12-09 10:50:00,91.86,91.98,91.32,91.82,12100.0,89.3285,89.4452,88.8034,89.2896,12100.0
2011-12-09 11:00:00,91.82,92.07,91.77,91.82,5700.0,89.2896,89.5327,89.241,89.2896,5700.0
2011-12-09 11:10:00,92.0,92.29,91.92,92.09,6300.0,89.4647,89.7467,89.3869,89.5522,6300.0
2011-12-09 11:20:00,92.18,92.49,92.04,92.49,3100.0,89.6397,89.9412,89.5036,89.9412,3100.0
2011-12-09 11:30:00,92.44,92.44,92.2,92.29,4600.0,89.8925,89.8925,89.6592,89.7467,4600.0
2011-12-09 11:40:00,92.17,92.35,92.03,92.06,4600.0,89.63,89.805,89.4938,89.523,4600.0
2011-12-09 11:50:00,92.13,92.33,92.07,92.25,2100.0,89.5911,89.7856,89.5327,89.7078,2100.0
2011-12-09 12:00:00,92.16,92.22,92.1,92.15,3100.0,89.6203,89.6786,89.5619,89.6105,3100.0
2011-12-09 12:10:00,92.14,92.33,92.06,92.25,3500.0,89.6008,89.7856,89.523,89.7078,3500.0
2011-12-09 12:20:00,92.26,92.31,92.18,92.23,2300.0,89.7175,89.7661,89.6397,89.6883,2300.0
2011-12-09 12:30:00,92.23,92.63,92.23,92.55,9200.0,89.6883,90.0773,89.6883,89.9995,9200.0
2011-12-09 12:40:00,92.55,92.78,92.21,92.32,9800.0,89.9995,90.2232,89.6689,89.7758,9800.0
2011-12-09 12:50:00,92.45,92.45,92.07,92.1,2200.0,89.9023,89.9023,89.5327,89.5619,2200.0
2011-12-09 13:00:00,92.24,92.3,92.05,92.22,2300.0,89.6981,89.7564,89.5133,89.6786,2300.0
2011-12-09 13:10:00,92.11,92.15,92.08,92.13,1800.0,89.5716,89.6105,89.5425,89.5911,1800.0
2011-12-09 13:20:00,92.17,92.57,92.17,92.44,6100.0,89.63,90.019,89.63,89.8925,6100.0
2011-12-09 13:30:00,92.51,92.67,92.51,92.54,2400.0,89.9606,90.1162,89.9606,89.9898,2400.0
2011-12-09 13:40:00,92.45,92.49,92.38,92.47,2400.0,89.9023,89.9412,89.8342,89.9217,2400.0
2011-12-09 13:50:00,92.41,92.44,92.18,92.38,1900.0,89.8634,89.8925,89.6397,89.8342,1900.0
2011-12-09 14:00:00,92.3,92.66,92.3,92.54,6200.0,89.7564,90.1065,89.7564,89.9898,6200.0
2011-12-09 14:10:00,92.59,92.8,92.56,92.6,8300.0,90.0384,90.2426,90.0092,90.0481,8300.0
2011-12-09 14:20:00,92.6,92.94,92.56,92.78,4900.0,90.0481,90.3788,90.0092,90.2232,4900.0
2011-12-09 14:30:00,92.88,92.88,92.69,92.74,5200.0,90.3204,90.3204,90.1357,90.1843,5200.0
2011-12-09 14:40:00,92.76,93.48,92.66,93.39,15500.0,90.2037,90.9039,90.1065,90.8164,15500.0
2011-12-09 14:50:00,93.39,93.39,93.08,93.08,5200.0,90.8164,90.8164,90.5149,90.5149,5200.0
2011-12-09 15:00:00,93.04,93.04,92.54,92.63,8200.0,90.476,90.476,89.9898,90.0773,8200.0
2011-12-09 15:10:00,92.61,92.94,92.6,92.69,13900.0,90.0579,90.3788,90.0481,90.1357,13900.0
2011-12-09 15:20:00,92.62,92.9,92.61,92.88,14000.0,90.0676,90.3399,90.0579,90.3204,14000.0
2011-12-09 15:30:00,92.88,92.91,92.72,92.76,8800.0,90.3204,90.3496,90.1648,90.2037,8800.0
2011-12-09 15:40:00,92.8,92.92,92.39,92.47,20100.0,90.2426,90.3593,89.8439,89.9217,20100.0
2011-12-09 15:50:00,92.54,92.95,92.38,92.62,37300.0,89.9898,90.3885,89.8342,90.0676,37300.0
2011-12-12 09:30:00,91.17,91.95,90.01,90.3,21700.0,88.6575,89.416,87.5295,87.8115,21700.0
2011-12-12 09:40:00,90.17,90.17,89.57,90.14,20700.0,87.6851,87.6851,87.1016,87.6559,20700.0
2011-12-12 09:50:00,90.16,90.32,89.7,90.31,9000.0,87.6754,87.831,87.228,87.8212,9000.0
2011-12-12 10:00:00,90.22,90.25,89.82,90.01,12800.0,87.7337,87.7629,87.3447,87.5295,12800.0
2011-12-12 10:10:00,89.84,90.14,89.81,90.06,10600.0,87.3642,87.6559,87.335,87.5781,10600.0
2011-12-12 10:20:00,90.0,90.02,89.81,89.81,7900.0,87.5198,87.5392,87.335,87.335,7900.0
2011-12-12 10:30:00,89.81,90.16,89.62,89.92,20900.0,87.335,87.6754,87.1503,87.442,20900.0
2011-12-12 10:40:00,89.9,90.01,89.72,89.81,14900.0,87.4225,87.5295,87.2475,87.335,14900.0
2011-12-12 10:50:00,89.72,90.05,89.56,89.76,13600.0,87.2475,87.5684,87.0919,87.2864,13600.0
2011-12-12 11:00:00,89.82,90.07,89.66,89.99,11600.0,87.3447,87.5879,87.1892,87.5101,11600.0
2011-12-12 11:10:00,89.99,89.99,89.68,89.82,6700.0,87.5101,87.5101,87.2086,87.3447,6700.0
2011-12-12 11:20:00,89.78,89.97,89.7,89.83,23800.0,87.3058,87.4906,87.228,87.3545,23800.0
2011-12-12 11:30:00,89.84,89.87,89.71,89.76,8800.0,87.3642,87.3934,87.2378,87.2864,8800.0
2011-12-12 11:40:00,89.77,89.84,89.68,89.7,12000.0,87.2961,87.3642,87.2086,87.228,12000.0
2011-12-12 11:50:00,89.75,89.89,89.7,89.83,12700.0,87.2767,87.4128,87.228,87.3545,12700.0
2011-12-12 12:00:00,89.81,89.81,89.5,89.5,11100.0,87.335,87.335,87.0336,87.0336,11100.0
2011-12-12 12:10:00,89.54,89.75,89.51,89.61,11600.0,87.0725,87.2767,87.0433,87.1405,11600.0
2011-12-12 12:20:00,89.61,89.84,89.27,89.84,66400.0,87.1405,87.3642,86.8099,87.3642,66400.0
2011-12-12 12:30:00,89.9,90.06,89.64,90.0,58100.0,87.4225,87.5781,87.1697,87.5198,58100.0
2011-12-12 12:40:00,90.18,90.6,89.97,90.6,14000.0,87.6948,88.1032,87.4906,88.1032,14000.0
2011-12-12 12:50:00,90.44,90.45,90.03,90.09,5600.0,87.9477,87.9574,87.549,87.6073,5600.0
2011-12-12 13:00:00,90.18,90.18,89.89,90.12,9400.0,87.6948,87.6948,87.4128,87.6365,9400.0
2011-12-12 13:10:00,90.1,90.1,89.9,89.99,4400.0,87.617,87.617,87.4225,87.5101,4400.0
2011-12-12 13:20:00,89.99,90.11,89.95,90.1,4400.0,87.5101,87.6268,87.4712,87.617,4400.0
2011-12-12 13:30:00,90.1,90.11,89.96,89.96,4700.0,87.617,87.6268,87.4809,87.4809,4700.0
2011-12-12 13:40:00,89.98,90.08,89.98,89.99,2500.0,87.5003,87.5976,87.5003,87.5101,2500.0
2011-12-12 13:50:00,89.98,90.06,89.92,89.99,4200.0,87.5003,87.5781,87.442,87.5101,4200.0
2011-12-12 14:00:00,90.03,90.1,89.91,90.1,6800.0,87.549,87.617,87.4323,87.617,6800.0
2011-12-12 14:10:00,90.05,90.13,89.9,90.13,7900.0,87.5684,87.6462,87.4225,87.6462,7900.0
2011-12-12 14:20:00,90.13,90.13,89.97,90.1,5800.0,87.6462,87.6462,87.4906,87.617,5800.0
2011-12-12 14:30:00,90.0,90.06,89.97,90.05,6700.0,87.5198,87.5781,87.4906,87.5684,6700.0
2011-12-12 14:40:00,90.01,90.04,89.93,90.03,27400.0,87.5295,87.5587,87.4517,87.549,27400.0
2011-12-12 14:50:00,90.02,90.15,89.99,90.14,11900.0,87.5392,87.6656,87.5101,87.6559,11900.0
2011-12-12 15:00:00,90.2,90.35,89.9,89.98,16800.0,87.7143,87.8601,87.4225,87.5003,16800.0
2011-12-12 15:10:00,90.0,90.14,89.93,90.14,9400.0,87.5198,87.6559,87.4517,87.6559,9400.0
2011-12-12 15:20:00,90.21,90.36,89.94,90.22,22500.0,87.724,87.8699,87.4614,87.7337,22500.0
2011-12-12 15:30:00,90.24,90.87,90.2,90.75,20400.0,87.7532,88.3658,87.7143,88.2491,20400.0
2011-12-12 15:40:00,90.79,91.13,90.67,90.91,11300.0,88.288,88.6186,88.1713,88.4047,11300.0
2011-12-12 15:50:00,90.85,90.86,90.38,90.65,18800.0,88.3464,88.3561,87.8893,88.1519,18800.0
2011-12-13 09:30:00,91.94,92.85,91.54,91.75,18900.0,89.4063,90.2912,89.0173,89.2216,18900.0
2011-12-13 09:40:00,91.6,91.96,91.4,91.8,9700.0,89.0757,89.4258,88.8812,89.2702,9700.0
2011-12-13 09:50:00,91.82,91.95,90.87,90.88,13800.0,89.2896,89.416,88.3658,88.3755,13800.0
2011-12-13 10:00:00,90.98,91.31,90.97,91.26,4800.0,88.4728,88.7937,88.4631,88.7451,4800.0
2011-12-13 10:10:00,91.05,91.23,90.95,91.05,10200.0,88.5408,88.7159,88.4436,88.5408,10200.0
2011-12-13 10:20:00,91.2,91.89,90.37,90.65,90300.0,88.6867,89.3577,87.8796,88.1519,90300.0
2011-12-13 10:30:00,90.68,90.85,89.5,89.55,53000.0,88.181,88.3464,87.0336,87.0822,53000.0
2011-12-13 10:40:00,89.66,89.96,88.57,88.76,32900.0,87.1892,87.4809,86.1292,86.314,32900.0
2011-12-13 10:50:00,88.77,89.4,88.42,89.02,29300.0,86.3237,86.9363,85.9833,86.5668,29300.0
2011-12-13 11:00:00,89.01,89.11,88.8,88.94,9900.0,86.5571,86.6543,86.3529,86.489,9900.0
2011-12-13 11:10:00,89.0,89.11,88.77,88.86,27600.0,86.5473,86.6543,86.3237,86.4112,27600.0
2011-12-13 11:20:00,88.92,89.0,88.81,88.84,27800.0,86.4695,86.5473,86.3626,86.3917,27800.0
2011-12-13 11:30:00,88.83,89.0,88.73,88.86,10200.0,86.382,86.5473,86.2848,86.4112,10200.0
2011-12-13 11:40:00,88.83,88.97,88.74,88.92,10300.0,86.382,86.5182,86.2945,86.4695,10300.0
2011-12-13 11:50:00,88.92,89.03,88.89,89.03,10000.0,86.4695,86.5765,86.4404,86.5765,10000.0
2011-12-13 12:00:00,89.03,89.2,88.97,89.14,13200.0,86.5765,86.7418,86.5182,86.6835,13200.0
2011-12-13 12:10:00,89.19,89.25,89.01,89.08,6200.0,86.7321,86.7904,86.5571,86.6251,6200.0
2011-12-13 12:20:00,89.08,89.54,89.05,89.53,1800.0,86.6251,87.0725,86.596,87.0627,1800.0
2011-12-13 12:30:00,89.55,89.93,89.46,89.46,6000.0,87.0822,87.4517,86.9947,86.9947,6000.0
2011-12-13 12:40:00,89.38,89.79,89.38,89.7,4200.0,86.9169,87.3156,86.9169,87.228,4200.0
2011-12-13 12:50:00,89.72,90.0,89.72,90.0,2000.0,87.2475,87.5198,87.2475,87.5198,2000.0
2011-12-13 13:00:00,89.88,90.09,89.84,90.09,4200.0,87.4031,87.6073,87.3642,87.6073,4200.0
2011-12-13 13:10:00,90.13,90.4,90.0,90.32,6300.0,87.6462,87.9088,87.5198,87.831,6300.0
2011-12-13 13:20:00,90.16,90.31,89.93,89.98,13500.0,87.6754,87.8212,87.4517,87.5003,13500.0
2011-12-13 13:30:00,89.97,90.3,89.87,90.2,8300.0,87.4906,87.8115,87.3934,87.7143,8300.0
2011-12-13 13:40:00,90.17,90.25,89.74,90.25,7100.0,87.6851,87.7629,87.2669,87.7629,7100.0
2011-12-13 13:50:00,90.26,90.27,90.0,90.05,4100.0,87.7726,87.7823,87.5198,87.5684,4100.0
2011-12-13 14:00:00,90.1,90.49,90.02,90.38,4800.0,87.617,87.9963,87.5392,87.8893,4800.0
2011-12-13 14:10:00,90.31,90.45,89.93,90.11,12400.0,87.8212,87.9574,87.4517,87.6268,12400.0
2011-12-13 14:20:00,90.02,90.25,89.89,90.24,15100.0,87.5392,87.7629,87.4128,87.7532,15100.0
2011-12-13 14:30:00,90.19,90.25,89.42,89.52,11400.0,87.7045,87.7629,86.9558,87.053,11400.0
2011-12-13 14:40:00,89.51,89.82,89.3,89.55,14200.0,87.0433,87.3447,86.8391,87.0822,14200.0
2011-12-13 14:50:00,89.47,89.93,89.47,89.69,5000.0,87.0044,87.4517,87.0044,87.2183,5000.0
2011-12-13 15:00:00,89.57,89.89,89.45,89.45,12600.0,87.1016,87.4128,86.9849,86.9849,12600.0
2011-12-13 15:10:00,89.48,89.53,89.3,89.49,19900.0,87.0141,87.0627,86.8391,87.0238,19900.0
2011-12-13 15:20:00,89.46,89.58,88.84,88.96,24600.0,86.9947,87.1114,86.3917,86.5084,24600.0
2011-12-13 15:30:00,88.96,89.09,88.42,88.66,40100.0,86.5084,86.6349,85.9833,86.2167,40100.0
2011-12-13 15:40:00,88.66,89.1,88.66,88.98,51500.0,86.2167,86.6446,86.2167,86.5279,51500.0
2011-12-13 15:50:00,89.0,89.21,88.87,89.13,55200.0,86.5473,86.7516,86.4209,86.6738,55200.0
2011-12-14 09:30:00,88.21,88.57,86.74,87.2,30300.0,85.7791,86.1292,84.3496,84.7969,30300.0
2011-12-14 09:40:00,87.28,87.93,86.8,87.0,19800.0,84.8747,85.5068,84.408,84.6025,19800.0
2011-12-14 09:50:00,87.0,87.43,86.99,87.43,9500.0,84.6025,85.0206,84.5927,85.0206,9500.0
2011-12-14 10:00:00,87.43,87.67,87.16,87.2,12800.0,85.0206,85.254,84.758,84.7969,12800.0
2011-12-14 10:10:00,87.05,87.17,86.67,86.97,25500.0,84.6511,84.7678,84.2815,84.5733,25500.0
2011-12-14 10:20:00,87.0,87.16,86.88,87.16,3000.0,84.6025,84.758,84.4858,84.758,3000.0
2011-12-14 10:30:00,87.0,87.37,86.63,87.05,9600.0,84.6025,84.9623,84.2427,84.6511,9600.0
2011-12-14 10:40:00,87.13,87.28,86.94,87.18,4700.0,84.7289,84.8747,84.5441,84.7775,4700.0
2011-12-14 10:50:00,87.08,87.13,86.7,86.7,17800.0,84.6803,84.7289,84.3107,84.3107,17800.0
2011-12-14 11:00:00,86.7,86.83,86.16,86.4,17600.0,84.3107,84.4371,83.7856,84.019,17600.0
2011-12-14 11:10:00,86.38,86.56,86.1,86.5,6600.0,83.9995,84.1746,83.7273,84.1162,6600.0
2011-12-14 11:20:00,86.68,87.06,86.25,86.44,17100.0,84.2913,84.6608,83.8731,84.0579,17100.0
2011-12-14 11:30:00,86.51,86.57,86.0,86.1,17100.0,84.126,84.1843,83.63,83.7273,17100.0
2011-12-14 11:40:00,86.14,86.27,86.05,86.19,15200.0,83.7662,83.8926,83.6786,83.8148,15200.0
2011-12-14 11:50:00,86.19,86.69,86.1,86.56,10000.0,83.8148,84.301,83.7273,84.1746,10000.0
2011-12-14 12:00:00,86.54,86.66,86.45,86.64,4500.0,84.1551,84.2718,84.0676,84.2524,4500.0
2011-12-14 12:10:00,86.65,87.37,86.65,87.22,10400.0,84.2621,84.9623,84.2621,84.8164,10400.0
2011-12-14 12:20:00,87.18,87.18,86.43,86.65,8000.0,84.7775,84.7775,84.0482,84.2621,8000.0
2011-12-14 12:30:00,86.55,87.0,86.55,86.93,9800.0,84.1649,84.6025,84.1649,84.5344,9800.0
2011-12-14 12:40:00,86.85,87.0,86.85,86.92,7800.0,84.4566,84.6025,84.4566,84.5247,7800.0
2011-12-14 12:50:00,86.85,87.0,86.77,87.0,3600.0,84.4566,84.6025,84.3788,84.6025,3600.0
2011-12-14 13:00:00,87.0,87.3,86.94,87.16,12700.0,84.6025,84.8942,84.5441,84.758,12700.0
2011-12-14 13:10:00,87.14,87.32,86.89,87.13,10500.0,84.7386,84.9136,84.4955,84.7289,10500.0
2011-12-14 13:20:00,87.15,87.2,86.99,87.19,16300.0,84.7483,84.7969,84.5927,84.7872,16300.0
2011-12-14 13:30:00,87.09,87.29,86.88,87.13,4000.0,84.69,84.8845,84.4858,84.7289,4000.0
2011-12-14 13:40:00,87.14,87.24,86.78,87.08,17000.0,84.7386,84.8358,84.3885,84.6803,17000.0
2011-12-14 13:50:00,87.08,87.24,86.92,87.06,13400.0,84.6803,84.8358,84.5247,84.6608,13400.0
2011-12-14 14:00:00,87.06,87.1,86.67,86.73,12000.0,84.6608,84.6997,84.2815,84.3399,12000.0
2011-12-14 14:10:00,86.7,87.04,86.7,86.9,3300.0,84.3107,84.6414,84.3107,84.5052,3300.0
2011-12-14 14:20:00,86.9,87.23,86.86,87.15,4800.0,84.5052,84.8261,84.4663,84.7483,4800.0
2011-12-14 14:30:00,87.11,87.11,86.62,86.8,9600.0,84.7094,84.7094,84.2329,84.408,9600.0
2011-12-14 14:40:00,86.83,86.98,86.73,86.76,14300.0,84.4371,84.583,84.3399,84.3691,14300.0
2011-12-14 14:50:00,86.75,86.87,86.68,86.86,26300.0,84.3593,84.476,84.2913,84.4663,26300.0
2011-12-14 15:00:00,86.85,86.88,86.66,86.73,8000.0,84.4566,84.4858,84.2718,84.3399,8000.0
2011-12-14 15:10:00,86.73,87.12,86.73,86.98,21500.0,84.3399,84.7191,84.3399,84.583,21500.0
2011-12-14 15:20:00,87.0,87.11,86.88,87.09,15900.0,84.6025,84.7094,84.4858,84.69,15900.0
2011-12-14 15:30:00,87.09,87.1,86.65,86.92,17600.0,84.69,84.6997,84.2621,84.5247,17600.0
2011-12-14 15:40:00,86.91,87.07,86.83,86.95,43600.0,84.5149,84.6705,84.4371,84.5538,43600.0
2011-12-14 15:50:00,86.95,87.18,86.86,87.09,44500.0,84.5538,84.7775,84.4663,84.69,44500.0
2011-12-15 09:30:00,87.55,88.66,87.2,88.43,16900.0,85.1373,86.2167,84.7969,85.993,16900.0
2011-12-15 09:40:00,88.39,88.39,87.7,87.89,14500.0,85.9541,85.9541,85.2832,85.4679,14500.0
2011-12-15 09:50:00,87.86,88.0,87.06,87.06,18000.0,85.4388,85.5749,84.6608,84.6608,18000.0
2011-12-15 10:00:00,87.23,87.25,84.65,84.85,88600.0,84.8261,84.8456,82.3172,82.5117,88600.0
2011-12-15 10:10:00,84.83,85.0,84.23,84.52,42500.0,82.4923,82.6576,81.9088,82.1908,42500.0
2011-12-15 10:20:00,84.66,85.24,84.6,84.78,22600.0,82.3269,82.891,82.2686,82.4436,22600.0
2011-12-15 10:30:00,84.87,85.11,83.72,83.72,33600.0,82.5312,82.7645,81.4128,81.4128,33600.0
2011-12-15 10:40:00,83.58,84.46,83.34,84.46,31900.0,81.2767,82.1325,81.0433,82.1325,31900.0
2011-12-15 10:50:00,84.36,84.78,84.22,84.53,17000.0,82.0352,82.4436,81.8991,82.2005,17000.0
2011-12-15 11:00:00,84.54,84.89,84.36,84.5,13100.0,82.2102,82.5506,82.0352,82.1714,13100.0
2011-12-15 11:10:00,84.5,84.76,84.46,84.65,10600.0,82.1714,82.4242,82.1325,82.3172,10600.0
2011-12-15 11:20:00,84.74,84.78,84.33,84.76,9500.0,82.4047,82.4436,82.006,82.4242,9500.0
2011-12-15 11:30:00,84.7,84.7,84.43,84.45,12100.0,82.3658,82.3658,82.1033,82.1227,12100.0
2011-12-15 11:40:00,84.4,84.68,84.36,84.54,22100.0,82.0741,82.3464,82.0352,82.2102,22100.0
2011-12-15 11:50:00,84.5,84.62,84.4,84.51,7300.0,82.1714,82.288,82.0741,82.1811,7300.0
2011-12-15 12:00:00,84.51,84.66,84.35,84.66,8900.0,82.1811,82.3269,82.0255,82.3269,8900.0
2011-12-15 12:10:00,84.54,84.72,84.5,84.65,6500.0,82.2102,82.3853,82.1714,82.3172,6500.0
2011-12-15 12:20:00,84.57,84.74,84.5,84.51,9900.0,82.2394,82.4047,82.1714,82.1811,9900.0
2011-12-15 12:30:00,84.51,84.61,84.44,84.5,11000.0,82.1811,82.2783,82.113,82.1714,11000.0
2011-12-15 12:40:00,84.55,84.55,84.32,84.41,6300.0,82.22,82.22,81.9963,82.0838,6300.0
2011-12-15 12:50:00,84.43,84.5,84.32,84.42,3700.0,82.1033,82.1714,81.9963,82.0936,3700.0
2011-12-15 13:00:00,84.42,84.51,84.21,84.45,16500.0,82.0936,82.1811,81.8893,82.1227,16500.0
2011-12-15 13:10:00,84.43,84.54,84.35,84.5,17600.0,82.1033,82.2102,82.0255,82.1714,17600.0
2011-12-15 13:20:00,84.48,84.54,84.37,84.42,14600.0,82.1519,82.2102,82.0449,82.0936,14600.0
2011-12-15 13:30:00,84.5,84.5,84.27,84.44,28600.0,82.1714,82.1714,81.9477,82.113,28600.0
2011-12-15 13:40:00,84.42,84.56,84.31,84.45,23300.0,82.0936,82.2297,81.9866,82.1227,23300.0
2011-12-15 13:50:00,84.45,84.5,84.37,84.37,11700.0,82.1227,82.1714,82.0449,82.0449,11700.0
2011-12-15 14:00:00,84.35,84.48,84.26,84.38,10600.0,82.0255,82.1519,81.938,82.0547,10600.0
2011-12-15 14:10:00,84.37,84.55,84.32,84.5,32100.0,82.0449,82.22,81.9963,82.1714,32100.0
2011-12-15 14:20:00,84.5,84.63,84.37,84.39,21700.0,82.1714,82.2978,82.0449,82.0644,21700.0
2011-12-15 14:30:00,84.38,84.49,84.29,84.31,8000.0,82.0547,82.1616,81.9671,81.9866,8000.0
2011-12-15 14:40:00,84.34,84.42,84.12,84.12,5600.0,82.0158,82.0936,81.8018,81.8018,5600.0
2011-12-15 14:50:00,84.15,84.18,83.85,84.0,12500.0,81.831,81.8602,81.5393,81.6851,12500.0
2011-12-15 15:00:00,83.98,84.3,83.98,84.1,12800.0,81.6657,81.9769,81.6657,81.7824,12800.0
2011-12-15 15:10:00,84.13,84.17,83.85,84.06,8800.0,81.8115,81.8504,81.5393,81.7435,8800.0
2011-12-15 15:20:00,84.11,84.17,83.82,84.09,15700.0,81.7921,81.8504,81.5101,81.7726,15700.0
2011-12-15 15:30:00,84.09,84.45,83.99,84.38,32600.0,81.7726,82.1227,81.6754,82.0547,32600.0
2011-12-15 15:40:00,84.38,84.42,84.08,84.33,44800.0,82.0547,82.0936,81.7629,82.006,44800.0
2011-12-15 15:50:00,84.35,84.51,83.81,84.19,84200.0,82.0255,82.1811,81.5004,81.8699,84200.0
2011-12-16 09:30:00,85.8,85.8,84.1,84.75,12300.0,83.4355,83.4355,81.7824,82.4145,12300.0
2011-12-16 09:40:00,84.9,85.27,84.61,84.88,16600.0,82.5603,82.9201,82.2783,82.5409,16600.0
2011-12-16 09:50:00,84.85,85.1,84.69,85.04,8400.0,82.5117,82.7548,82.3561,82.6965,8400.0
2011-12-16 10:00:00,85.08,85.27,84.7,85.26,25100.0,82.7354,82.9201,82.3658,82.9104,25100.0
2011-12-16 10:10:00,85.24,85.48,85.2,85.48,7800.0,82.891,83.1243,82.8521,83.1243,7800.0
2011-12-16 10:20:00,85.48,85.75,85.24,85.24,8300.0,83.1243,83.3869,82.891,82.891,8300.0
2011-12-16 10:30:00,85.24,85.61,85.24,85.34,7700.0,82.891,83.2508,82.891,82.9882,7700.0
2011-12-16 10:40:00,85.25,85.25,84.48,84.48,19500.0,82.9007,82.9007,82.1519,82.1519,19500.0
2011-12-16 10:50:00,84.44,84.83,84.39,84.39,6800.0,82.113,82.4923,82.0644,82.0644,6800.0
2011-12-16 11:00:00,84.47,84.76,84.18,84.18,8400.0,82.1422,82.4242,81.8602,81.8602,8400.0
2011-12-16 11:10:00,84.3,84.48,84.2,84.3,9400.0,81.9769,82.1519,81.8796,81.9769,9400.0
2011-12-16 11:20:00,84.25,84.37,83.73,83.78,21500.0,81.9282,82.0449,81.4226,81.4712,21500.0
2011-12-16 11:30:00,83.82,84.08,83.82,83.91,4500.0,81.5101,81.7629,81.5101,81.5976,4500.0
2011-12-16 11:40:00,83.95,84.06,83.9,83.98,5300.0,81.6365,81.7435,81.5879,81.6657,5300.0
2011-12-16 11:50:00,83.95,84.04,83.84,83.87,5400.0,81.6365,81.724,81.5295,81.5587,5400.0
2011-12-16 12:00:00,83.95,84.04,83.77,83.98,7800.0,81.6365,81.724,81.4615,81.6657,7800.0
2011-12-16 12:10:00,84.03,84.06,83.85,83.96,3700.0,81.7143,81.7435,81.5393,81.6462,3700.0
2011-12-16 12:20:00,83.92,83.93,83.52,83.58,8100.0,81.6073,81.6171,81.2184,81.2767,8100.0
2011-12-16 12:30:00,83.35,83.52,83.2,83.51,7000.0,81.053,81.2184,80.9072,81.2086,7000.0
2011-12-16 12:40:00,83.47,83.47,82.49,82.7,20500.0,81.1697,81.1697,80.2167,80.421,20500.0
2011-12-16 12:50:00,82.81,83.23,82.79,83.07,13400.0,80.5279,80.9363,80.5085,80.7808,13400.0
2011-12-16 13:00:00,83.11,83.36,82.83,83.02,22500.0,80.8197,81.0628,80.5474,80.7321,22500.0
2011-12-16 13:10:00,82.97,83.55,82.96,83.55,21200.0,80.6835,81.2475,80.6738,81.2475,21200.0
2011-12-16 13:20:00,83.55,83.72,83.52,83.65,7000.0,81.2475,81.4128,81.2184,81.3448,7000.0
2011-12-16 13:30:00,83.64,83.71,83.48,83.53,5700.0,81.3351,81.4031,81.1795,81.2281,5700.0
2011-12-16 13:40:00,83.51,83.94,83.39,83.93,10000.0,81.2086,81.6268,81.0919,81.6171,10000.0
2011-12-16 13:50:00,83.81,83.96,83.52,83.64,12100.0,81.5004,81.6462,81.2184,81.3351,12100.0
2011-12-16 14:00:00,83.63,83.9,83.58,83.9,13800.0,81.3253,81.5879,81.2767,81.5879,13800.0
2011-12-16 14:10:00,83.84,84.34,83.78,84.11,14600.0,81.5295,82.0158,81.4712,81.7921,14600.0
2011-12-16 14:20:00,84.07,84.17,83.9,83.99,7700.0,81.7532,81.8504,81.5879,81.6754,7700.0
2011-12-16 14:30:00,83.92,84.27,83.92,84.22,10200.0,81.6073,81.9477,81.6073,81.8991,10200.0
2011-12-16 14:40:00,84.23,84.54,84.18,84.43,9000.0,81.9088,82.2102,81.8602,82.1033,9000.0
2011-12-16 14:50:00,84.44,84.44,84.09,84.19,7200.0,82.113,82.113,81.7726,81.8699,7200.0
2011-12-16 15:00:00,84.26,84.35,84.19,84.25,8600.0,81.938,82.0255,81.8699,81.9282,8600.0
2011-12-16 15:10:00,84.25,84.33,84.13,84.13,10200.0,81.9282,82.006,81.8115,81.8115,10200.0
2011-12-16 15:20:00,84.12,84.19,83.79,84.07,17000.0,81.8018,81.8699,81.4809,81.7532,17000.0
2011-12-16 15:30:00,83.99,84.22,83.91,84.05,10000.0,81.6754,81.8991,81.5976,81.7338,10000.0
2011-12-16 15:40:00,84.02,84.21,83.95,84.21,18200.0,81.7046,81.8893,81.6365,81.8893,18200.0
2011-12-16 15:50:00,84.18,84.23,84.06,84.15,32100.0,81.8602,81.9088,81.7435,81.831,32100.0
2011-12-19 09:30:00,85.07,85.47,83.76,84.75,4700.0,82.7256,83.1146,81.4517,82.4145,4700.0
2011-12-19 09:40:00,84.75,84.78,84.22,84.27,3300.0,82.4145,82.4436,81.8991,81.9477,3300.0
2011-12-19 09:50:00,84.33,84.42,84.1,84.42,4400.0,82.006,82.0936,81.7824,82.0936,4400.0
2011-12-19 10:00:00,84.51,84.56,84.06,84.06,9600.0,82.1811,82.2297,81.7435,81.7435,9600.0
2011-12-19 10:10:00,84.25,84.91,84.01,84.67,6100.0,81.9282,82.5701,81.6949,82.3367,6100.0
2011-12-19 10:20:00,84.68,84.96,84.61,84.96,8300.0,82.3464,82.6187,82.2783,82.6187,8300.0
2011-12-19 10:30:00,85.0,85.45,85.0,85.36,6200.0,82.6576,83.0952,82.6576,83.0077,6200.0
2011-12-19 10:40:00,85.23,85.44,85.02,85.05,6700.0,82.8812,83.0854,82.677,82.7062,6700.0
2011-12-19 10:50:00,84.92,84.95,84.72,84.95,2900.0,82.5798,82.6089,82.3853,82.6089,2900.0
2011-12-19 11:00:00,84.93,84.98,84.44,84.54,5000.0,82.5895,82.6381,82.113,82.2102,5000.0
2011-12-19 11:10:00,84.53,84.65,84.37,84.4,4300.0,82.2005,82.3172,82.0449,82.0741,4300.0
2011-12-19 11:20:00,84.42,84.76,84.42,84.75,4100.0,82.0936,82.4242,82.0936,82.4145,4100.0
2011-12-19 11:30:00,84.8,84.88,84.48,84.48,2700.0,82.4631,82.5409,82.1519,82.1519,2700.0
2011-12-19 11:40:00,84.39,84.39,83.89,84.25,2900.0,82.0644,82.0644,81.5782,81.9282,2900.0
2011-12-19 11:50:00,84.44,84.64,84.36,84.36,2100.0,82.113,82.3075,82.0352,82.0352,2100.0
2011-12-19 12:00:00,84.28,84.62,84.28,84.56,2400.0,81.9574,82.288,81.9574,82.2297,2400.0
2011-12-19 12:10:00,84.67,84.67,84.29,84.29,1700.0,82.3367,82.3367,81.9671,81.9671,1700.0
2011-12-19 12:20:00,84.28,84.72,84.28,84.62,6000.0,81.9574,82.3853,81.9574,82.288,6000.0
2011-12-19 12:30:00,84.62,84.62,84.49,84.56,1700.0,82.288,82.288,82.1616,82.2297,1700.0
2011-12-19 12:40:00,84.62,84.65,84.51,84.51,2000.0,82.288,82.3172,82.1811,82.1811,2000.0
2011-12-19 12:50:00,84.57,84.86,84.57,84.75,1500.0,82.2394,82.5214,82.2394,82.4145,1500.0
2011-12-19 13:00:00,84.83,84.83,84.59,84.67,1600.0,82.4923,82.4923,82.2589,82.3367,1600.0
2011-12-19 13:10:00,84.71,84.71,84.43,84.56,4500.0,82.3756,82.3756,82.1033,82.2297,4500.0
2011-12-19 13:20:00,84.55,84.59,84.43,84.53,1500.0,82.22,82.2589,82.1033,82.2005,1500.0
2011-12-19 13:30:00,84.61,84.69,84.42,84.5,3000.0,82.2783,82.3561,82.0936,82.1714,3000.0
2011-12-19 13:40:00,84.47,84.75,84.39,84.75,4500.0,82.1422,82.4145,82.0644,82.4145,4500.0
2011-12-19 13:50:00,84.82,84.86,84.5,84.53,4100.0,82.4825,82.5214,82.1714,82.2005,4100.0
2011-12-19 14:00:00,84.48,84.67,84.48,84.56,4600.0,82.1519,82.3367,82.1519,82.2297,4600.0
2011-12-19 14:10:00,84.54,84.66,84.37,84.37,2200.0,82.2102,82.3269,82.0449,82.0449,2200.0
2011-12-19 14:20:00,84.47,84.7,84.36,84.42,4400.0,82.1422,82.3658,82.0352,82.0936,4400.0
2011-12-19 14:30:00,84.48,84.57,84.37,84.37,3200.0,82.1519,82.2394,82.0449,82.0449,3200.0
2011-12-19 14:40:00,84.43,84.51,84.06,84.07,6600.0,82.1033,82.1811,81.7435,81.7532,6600.0
2011-12-19 14:50:00,84.06,84.47,84.01,84.36,4100.0,81.7435,82.1422,81.6949,82.0352,4100.0
2011-12-19 15:00:00,84.4,84.41,83.41,83.41,5300.0,82.0741,82.0838,81.1114,81.1114,5300.0
2011-12-19 15:10:00,83.57,83.72,83.42,83.55,6900.0,81.267,81.4128,81.1211,81.2475,6900.0
2011-12-19 15:20:00,83.62,83.62,83.18,83.33,9900.0,81.3156,81.3156,80.8877,81.0336,9900.0
2011-12-19 15:30:00,83.15,83.64,83.15,83.6,27100.0,80.8586,81.3351,80.8586,81.2962,27100.0
2011-12-19 15:40:00,83.57,83.57,83.12,83.26,11400.0,81.267,81.267,80.8294,80.9655,11400.0
2011-12-19 15:50:00,83.12,83.35,83.0,83.23,28500.0,80.8294,81.053,80.7127,80.9363,28500.0
2011-12-20 09:30:00,84.09,85.17,84.09,85.01,11900.0,81.7726,82.8229,81.7726,82.6673,11900.0
2011-12-20 09:40:00,84.89,84.98,84.4,84.62,7200.0,82.5506,82.6381,82.0741,82.288,7200.0
2011-12-20 09:50:00,84.68,85.16,84.49,85.03,7500.0,82.3464,82.8132,82.1616,82.6867,7500.0
2011-12-20 10:00:00,85.03,85.08,84.7,84.7,7300.0,82.6867,82.7354,82.3658,82.3658,7300.0
2011-12-20 10:10:00,84.7,85.07,84.37,84.98,6100.0,82.3658,82.7256,82.0449,82.6381,6100.0
2011-12-20 10:20:00,85.05,85.05,84.8,84.95,11600.0,82.7062,82.7062,82.4631,82.6089,11600.0
2011-12-20 10:30:00,85.02,85.52,85.02,85.14,5700.0,82.677,83.1632,82.677,82.7937,5700.0
2011-12-20 10:40:00,85.2,85.2,85.12,85.15,2600.0,82.8521,82.8521,82.7743,82.8034,2600.0
2011-12-20 10:50:00,85.2,85.53,85.2,85.46,7800.0,82.8521,83.173,82.8521,83.1049,7800.0
2011-12-20 11:00:00,85.49,86.19,85.49,86.0,14700.0,83.1341,83.8148,83.1341,83.63,14700.0
2011-12-20 11:10:00,86.0,86.2,85.91,86.14,3400.0,83.63,83.8245,83.5425,83.7662,3400.0
2011-12-20 11:20:00,86.17,86.22,86.02,86.04,2200.0,83.7953,83.844,83.6495,83.6689,2200.0
2011-12-20 11:30:00,86.23,86.23,85.76,85.77,3500.0,83.8537,83.8537,83.3966,83.4064,3500.0
2011-12-20 11:40:00,85.72,86.22,85.69,86.22,3700.0,83.3577,83.844,83.3286,83.844,3700.0
2011-12-20 11:50:00,86.24,86.41,85.88,85.89,9500.0,83.8634,84.0287,83.5133,83.523,9500.0
2011-12-20 12:00:00,85.96,85.96,85.61,85.72,3400.0,83.5911,83.5911,83.2508,83.3577,3400.0
2011-12-20 12:10:00,85.68,85.93,85.66,85.86,5500.0,83.3188,83.5619,83.2994,83.4939,5500.0
2011-12-20 12:20:00,85.87,85.93,85.77,85.82,2500.0,83.5036,83.5619,83.4064,83.455,2500.0
2011-12-20 12:30:00,85.89,85.93,85.75,85.76,3300.0,83.523,83.5619,83.3869,83.3966,3300.0
2011-12-20 12:40:00,85.85,85.98,85.6,85.78,16700.0,83.4841,83.6106,83.241,83.4161,16700.0
2011-12-20 12:50:00,85.86,85.86,85.5,85.62,4800.0,83.4939,83.4939,83.1438,83.2605,4800.0
2011-12-20 13:00:00,85.7,85.97,85.61,85.89,4800.0,83.3383,83.6008,83.2508,83.523,4800.0
2011-12-20 13:10:00,86.0,86.01,85.82,85.85,2700.0,83.63,83.6397,83.455,83.4841,2700.0
2011-12-20 13:20:00,85.94,85.97,85.83,85.88,2800.0,83.5717,83.6008,83.4647,83.5133,2800.0
2011-12-20 13:30:00,85.91,86.09,85.83,85.89,9500.0,83.5425,83.7175,83.4647,83.523,9500.0
2011-12-20 13:40:00,85.85,85.88,85.55,85.71,6500.0,83.4841,83.5133,83.1924,83.348,6500.0
2011-12-20 13:50:00,85.76,85.76,85.57,85.59,2600.0,83.3966,83.3966,83.2119,83.2313,2600.0
2011-12-20 14:00:00,85.65,85.67,85.27,85.52,10000.0,83.2897,83.3091,82.9201,83.1632,10000.0
2011-12-20 14:10:00,85.6,85.6,85.5,85.52,2400.0,83.241,83.241,83.1438,83.1632,2400.0
2011-12-20 14:20:00,85.55,85.67,85.53,85.63,3600.0,83.1924,83.3091,83.173,83.2702,3600.0
2011-12-20 14:30:00,85.71,85.78,85.7,85.73,1500.0,83.348,83.4161,83.3383,83.3675,1500.0
2011-12-20 14:40:00,85.69,86.01,85.69,85.85,3500.0,83.3286,83.6397,83.3286,83.4841,3500.0
2011-12-20 14:50:00,85.98,85.99,85.91,85.92,2400.0,83.6106,83.6203,83.5425,83.5522,2400.0
2011-12-20 15:00:00,85.9,86.3,85.87,86.26,16500.0,83.5328,83.9217,83.5036,83.8828,16500.0
2011-12-20 15:10:00,86.26,86.34,85.99,85.99,7900.0,83.8828,83.9606,83.6203,83.6203,7900.0
2011-12-20 15:20:00,85.99,86.15,85.94,86.15,4100.0,83.6203,83.7759,83.5717,83.7759,4100.0
2011-12-20 15:30:00,86.14,86.31,85.93,86.2,10900.0,83.7662,83.9315,83.5619,83.8245,10900.0
2011-12-20 15:40:00,86.16,86.37,86.15,86.33,9500.0,83.7856,83.9898,83.7759,83.9509,9500.0
2011-12-20 15:50:00,86.32,86.33,85.92,85.99,27600.0,83.9412,83.9509,83.5522,83.6203,27600.0
2011-12-21 09:30:00,86.35,86.35,83.86,84.34,17300.0,83.9704,83.9704,81.549,82.0158,17300.0
2011-12-21 09:40:00,84.25,84.25,82.9,83.39,20300.0,81.9282,81.9282,80.6154,81.0919,20300.0
2011-12-21 09:50:00,83.2,83.49,82.9,83.42,8100.0,80.9072,81.1892,80.6154,81.1211,8100.0
2011-12-21 10:00:00,83.34,83.34,82.68,83.13,13000.0,81.0433,81.0433,80.4015,80.8391,13000.0
2011-12-21 10:10:00,83.12,83.53,82.86,83.02,5400.0,80.8294,81.2281,80.5765,80.7321,5400.0
2011-12-21 10:20:00,83.08,83.51,82.85,83.02,9900.0,80.7905,81.2086,80.5668,80.7321,9900.0
2011-12-21 10:30:00,83.15,83.35,82.91,82.99,10900.0,80.8586,81.053,80.6252,80.703,10900.0
2011-12-21 10:40:00,83.09,83.09,82.61,82.61,16500.0,80.8002,80.8002,80.3334,80.3334,16500.0
2011-12-21 10:50:00,82.6,82.6,81.91,81.96,22400.0,80.3237,80.3237,79.6527,79.7013,22400.0
2011-12-21 11:00:00,81.82,82.16,81.64,82.15,16900.0,79.5652,79.8958,79.3902,79.8861,16900.0
2011-12-21 11:10:00,82.25,82.32,82.0,82.1,8500.0,79.9834,80.0514,79.7402,79.8375,8500.0
2011-12-21 11:20:00,82.1,82.11,81.86,82.08,13000.0,79.8375,79.8472,79.6041,79.818,13000.0
2011-12-21 11:30:00,82.13,82.13,81.71,81.94,20500.0,79.8667,79.8667,79.4582,79.6819,20500.0
2011-12-21 11:40:00,81.79,81.93,81.7,81.8,6300.0,79.536,79.6722,79.4485,79.5458,6300.0
2011-12-21 11:50:00,81.76,81.76,80.75,81.21,20100.0,79.5069,79.5069,78.5247,78.972,20100.0
2011-12-21 12:00:00,81.28,81.61,81.16,81.16,5200.0,79.0401,79.361,78.9234,78.9234,5200.0
2011-12-21 12:10:00,81.24,81.24,80.29,80.79,14500.0,79.0012,79.0012,78.0774,78.5636,14500.0
2011-12-21 12:20:00,80.78,81.0,80.66,80.81,6400.0,78.5539,78.7678,78.4372,78.583,6400.0
2011-12-21 12:30:00,80.81,81.02,80.76,80.98,4900.0,78.583,78.7873,78.5344,78.7484,4900.0
2011-12-21 12:40:00,81.02,81.53,80.9,81.53,19600.0,78.7873,79.2832,78.6706,79.2832,19600.0
2011-12-21 12:50:00,81.56,81.57,80.99,81.02,10100.0,79.3124,79.3221,78.7581,78.7873,10100.0
2011-12-21 13:00:00,81.23,81.47,81.16,81.29,2500.0,78.9915,79.2249,78.9234,79.0498,2500.0
2011-12-21 13:10:00,81.24,81.24,80.93,80.98,4500.0,79.0012,79.0012,78.6997,78.7484,4500.0
2011-12-21 13:20:00,80.99,81.15,80.97,81.04,3200.0,78.7581,78.9137,78.7386,78.8067,3200.0
2011-12-21 13:30:00,81.03,81.15,80.98,81.02,4000.0,78.797,78.9137,78.7484,78.7873,4000.0
2011-12-21 13:40:00,81.11,81.15,80.86,81.07,9600.0,78.8748,78.9137,78.6317,78.8359,9600.0
2011-12-21 13:50:00,81.11,81.48,81.09,81.31,8900.0,78.8748,79.2346,78.8553,79.0693,8900.0
2011-12-21 14:00:00,81.37,81.41,81.22,81.28,11700.0,79.1276,79.1665,78.9817,79.0401,11700.0
2011-12-21 14:10:00,81.31,81.34,81.0,81.06,5400.0,79.0693,79.0984,78.7678,78.8261,5400.0
2011-12-21 14:20:00,80.97,81.13,80.93,81.04,5500.0,78.7386,78.8942,78.6997,78.8067,5500.0
2011-12-21 14:30:00,81.1,81.18,80.9,81.13,5500.0,78.865,78.9428,78.6706,78.8942,5500.0
2011-12-21 14:40:00,81.16,81.3,80.91,80.93,18700.0,78.9234,79.0595,78.6803,78.6997,18700.0
2011-12-21 14:50:00,80.91,81.09,80.86,80.96,25700.0,78.6803,78.8553,78.6317,78.7289,25700.0
2011-12-21 15:00:00,80.99,81.05,80.9,81.04,11000.0,78.7581,78.8164,78.6706,78.8067,11000.0
2011-12-21 15:10:00,80.97,81.54,80.97,81.54,28700.0,78.7386,79.2929,78.7386,79.2929,28700.0
2011-12-21 15:20:00,81.55,81.84,81.4,81.4,37400.0,79.3026,79.5847,79.1568,79.1568,37400.0
2011-12-21 15:30:00,81.45,82.5,81.42,82.42,42700.0,79.2054,80.2265,79.1762,80.1487,42700.0
2011-12-21 15:40:00,82.42,82.42,81.77,81.77,22900.0,80.1487,80.1487,79.5166,79.5166,22900.0
2011-12-21 15:50:00,81.81,81.93,81.57,81.67,46700.0,79.5555,79.6722,79.3221,79.4193,46700.0
2011-12-22 09:30:00,81.76,82.47,81.42,82.47,21200.0,79.5069,80.1973,79.1762,80.1973,21200.0
2011-12-22 09:40:00,82.47,82.87,82.47,82.75,7600.0,80.1973,80.5863,80.1973,80.4696,7600.0
2011-12-22 09:50:00,82.65,82.92,82.45,82.63,6700.0,80.3723,80.6349,80.1778,80.3529,6700.0
2011-12-22 10:00:00,82.74,83.03,81.53,81.58,13900.0,80.4599,80.7419,79.2832,79.3318,13900.0
2011-12-22 10:10:00,81.68,82.09,81.42,81.54,12400.0,79.4291,79.8278,79.1762,79.2929,12400.0
2011-12-22 10:20:00,81.33,82.61,81.33,82.25,14700.0,79.0887,80.3334,79.0887,79.9834,14700.0
2011-12-22 10:30:00,82.25,82.25,81.73,82.0,16700.0,79.9834,79.9834,79.4777,79.7402,16700.0
2011-12-22 10:40:00,82.09,82.19,81.49,81.49,12300.0,79.8278,79.925,79.2443,79.2443,12300.0
2011-12-22 10:50:00,81.51,82.11,81.46,82.0,9400.0,79.2637,79.8472,79.2151,79.7402,9400.0
2011-12-22 11:00:00,82.0,82.23,81.86,82.0,9200.0,79.7402,79.9639,79.6041,79.7402,9200.0
2011-12-22 11:10:00,81.93,82.56,81.9,82.44,13800.0,79.6722,80.2848,79.643,80.1681,13800.0
2011-12-22 11:20:00,82.44,82.61,82.27,82.61,10400.0,80.1681,80.3334,80.0028,80.3334,10400.0
2011-12-22 11:30:00,82.55,82.56,82.25,82.3,13200.0,80.2751,80.2848,79.9834,80.032,13200.0
2011-12-22 11:40:00,82.33,82.38,82.14,82.32,10000.0,80.0612,80.1098,79.8764,80.0514,10000.0
2011-12-22 11:50:00,82.38,82.61,82.32,82.54,5000.0,80.1098,80.3334,80.0514,80.2654,5000.0
2011-12-22 12:00:00,82.5,82.55,82.16,82.25,11200.0,80.2265,80.2751,79.8958,79.9834,11200.0
2011-12-22 12:10:00,82.25,82.36,82.2,82.36,22000.0,79.9834,80.0903,79.9347,80.0903,22000.0
2011-12-22 12:20:00,82.36,82.83,82.25,82.6,6900.0,80.0903,80.5474,79.9834,80.3237,6900.0
2011-12-22 12:30:00,82.6,82.6,82.43,82.52,4300.0,80.3237,80.3237,80.1584,80.2459,4300.0
2011-12-22 12:40:00,82.62,82.62,82.41,82.43,3100.0,80.3432,80.3432,80.1389,80.1584,3100.0
2011-12-22 12:50:00,82.46,82.64,82.46,82.55,7400.0,80.1876,80.3626,80.1876,80.2751,7400.0
2011-12-22 13:00:00,82.54,82.54,82.42,82.47,6900.0,80.2654,80.2654,80.1487,80.1973,6900.0
2011-12-22 13:10:00,82.47,82.6,82.36,82.6,10800.0,80.1973,80.3237,80.0903,80.3237,10800.0
2011-12-22 13:20:00,82.61,82.7,82.46,82.53,11400.0,80.3334,80.421,80.1876,80.2556,11400.0
2011-12-22 13:30:00,82.6,82.66,82.51,82.6,10600.0,80.3237,80.3821,80.2362,80.3237,10600.0
2011-12-22 13:40:00,82.61,82.65,82.45,82.54,9300.0,80.3334,80.3723,80.1778,80.2654,9300.0
2011-12-22 13:50:00,82.55,82.75,82.52,82.66,15000.0,80.2751,80.4696,80.2459,80.3821,15000.0
2011-12-22 14:00:00,82.6,83.12,82.6,83.0,10100.0,80.3237,80.8294,80.3237,80.7127,10100.0
2011-12-22 14:10:00,83.06,83.66,83.06,83.64,19000.0,80.771,81.3545,80.771,81.3351,19000.0
2011-12-22 14:20:00,83.52,83.87,83.28,83.31,8800.0,81.2184,81.5587,80.985,81.0141,8800.0
2011-12-22 14:30:00,83.25,83.35,83.14,83.22,15900.0,80.9558,81.053,80.8488,80.9266,15900.0
2011-12-22 14:40:00,83.27,83.27,82.95,82.95,14300.0,80.9752,80.9752,80.6641,80.6641,14300.0
2011-12-22 14:50:00,82.99,83.06,82.95,83.0,13400.0,80.703,80.771,80.6641,80.7127,13400.0
2011-12-22 15:00:00,83.0,83.29,82.86,83.24,19900.0,80.7127,80.9947,80.5765,80.9461,19900.0
2011-12-22 15:10:00,83.26,83.6,83.26,83.39,14500.0,80.9655,81.2962,80.9655,81.0919,14500.0
2011-12-22 15:20:00,83.38,83.47,83.32,83.32,19500.0,81.0822,81.1697,81.0239,81.0239,19500.0
2011-12-22 15:30:00,83.3,83.84,83.3,83.78,14300.0,81.0044,81.5295,81.0044,81.4712,14300.0
2011-12-22 15:40:00,83.72,83.75,83.36,83.52,17300.0,81.4128,81.442,81.0628,81.2184,17300.0
2011-12-22 15:50:00,83.54,83.6,83.24,83.49,41600.0,81.2378,81.2962,80.9461,81.1892,41600.0
2011-12-23 09:30:00,83.51,84.0,83.0,83.02,15600.0,81.2086,81.6851,80.7127,80.7321,15600.0
2011-12-23 09:40:00,83.21,83.24,82.45,83.02,2900.0,80.9169,80.9461,80.1778,80.7321,2900.0
2011-12-23 09:50:00,83.24,83.29,82.77,82.81,6100.0,80.9461,80.9947,80.489,80.5279,6100.0
2011-12-23 10:00:00,82.94,82.94,82.26,82.28,9000.0,80.6543,80.6543,79.9931,80.0125,9000.0
2011-12-23 10:10:00,82.27,82.5,82.09,82.09,4300.0,80.0028,80.2265,79.8278,79.8278,4300.0
2011-12-23 10:20:00,82.22,82.45,82.06,82.45,6700.0,79.9542,80.1778,79.7986,80.1778,6700.0
2011-12-23 10:30:00,82.33,82.38,82.22,82.33,3200.0,80.0612,80.1098,79.9542,80.0612,3200.0
2011-12-23 10:40:00,82.35,82.37,82.0,82.01,5300.0,80.0806,80.1,79.7402,79.75,5300.0
2011-12-23 10:50:00,82.0,82.08,81.77,81.89,3400.0,79.7402,79.818,79.5166,79.6333,3400.0
2011-12-23 11:00:00,81.81,81.89,81.57,81.69,5600.0,79.5555,79.6333,79.3221,79.4388,5600.0
2011-12-23 11:10:00,81.58,81.7,81.15,81.37,23100.0,79.3318,79.4485,78.9137,79.1276,23100.0
2011-12-23 11:20:00,81.36,81.42,81.11,81.13,7300.0,79.1179,79.1762,78.8748,78.8942,7300.0
2011-12-23 11:30:00,81.17,81.5,81.13,81.42,4400.0,78.9331,79.254,78.8942,79.1762,4400.0
2011-12-23 11:40:00,81.39,81.56,81.25,81.25,28400.0,79.1471,79.3124,79.0109,79.0109,28400.0
2011-12-23 11:50:00,81.27,81.55,81.24,81.55,6300.0,79.0304,79.3026,79.0012,79.3026,6300.0
2011-12-23 12:00:00,81.41,81.6,81.34,81.55,3500.0,79.1665,79.3513,79.0984,79.3026,3500.0
2011-12-23 12:10:00,81.65,82.0,81.65,82.0,6500.0,79.3999,79.7402,79.3999,79.7402,6500.0
2011-12-23 12:20:00,82.0,82.04,81.85,81.85,5100.0,79.7402,79.7791,79.5944,79.5944,5100.0
2011-12-23 12:30:00,81.78,81.92,81.78,81.92,400.0,79.5263,79.6624,79.5263,79.6624,400.0
2011-12-23 12:40:00,81.91,81.98,81.9,81.9,2800.0,79.6527,79.7208,79.643,79.643,2800.0
2011-12-23 12:50:00,82.0,82.04,81.91,82.04,3700.0,79.7402,79.7791,79.6527,79.7791,3700.0
2011-12-23 13:00:00,82.11,82.12,81.96,81.97,5800.0,79.8472,79.8569,79.7013,79.7111,5800.0
2011-12-23 13:10:00,82.02,82.04,81.9,81.92,5000.0,79.7597,79.7791,79.643,79.6624,5000.0
2011-12-23 13:20:00,81.91,81.91,81.61,81.62,17500.0,79.6527,79.6527,79.361,79.3707,17500.0
2011-12-23 13:30:00,81.76,81.9,81.73,81.78,4100.0,79.5069,79.643,79.4777,79.5263,4100.0
2011-12-23 13:40:00,81.8,81.93,81.78,81.84,3700.0,79.5458,79.6722,79.5263,79.5847,3700.0
2011-12-23 13:50:00,81.84,82.24,81.81,82.24,4300.0,79.5847,79.9736,79.5555,79.9736,4300.0
2011-12-23 14:00:00,82.31,82.31,82.15,82.26,3600.0,80.0417,80.0417,79.8861,79.9931,3600.0
2011-12-23 14:10:00,82.3,82.33,82.19,82.26,3300.0,80.032,80.0612,79.925,79.9931,3300.0
2011-12-23 14:20:00,82.2,82.36,82.2,82.23,3200.0,79.9347,80.0903,79.9347,79.9639,3200.0
2011-12-23 14:30:00,82.27,82.3,82.15,82.19,5900.0,80.0028,80.032,79.8861,79.925,5900.0
2011-12-23 14:40:00,82.12,82.19,82.0,82.05,5700.0,79.8569,79.925,79.7402,79.7889,5700.0
2011-12-23 14:50:00,82.04,82.15,82.01,82.01,6300.0,79.7791,79.8861,79.75,79.75,6300.0
2011-12-23 15:00:00,82.09,82.15,82.0,82.05,8300.0,79.8278,79.8861,79.7402,79.7889,8300.0
2011-12-23 15:10:00,82.08,82.1,81.9,82.06,6800.0,79.818,79.8375,79.643,79.7986,6800.0
2011-12-23 15:20:00,82.1,82.56,82.08,82.2,42000.0,79.8375,80.2848,79.818,79.9347,42000.0
2011-12-23 15:30:00,82.29,82.47,82.28,82.39,8800.0,80.0223,80.1973,80.0125,80.1195,8800.0
2011-12-23 15:40:00,82.37,82.45,82.3,82.3,13000.0,80.1,80.1778,80.032,80.032,13000.0
2011-12-23 15:50:00,82.33,82.42,82.3,82.39,17900.0,80.0612,80.1487,80.032,80.1195,17900.0
2011-12-27 09:30:00,82.35,83.2,82.35,83.13,7000.0,80.0806,80.9072,80.0806,80.8391,7000.0
2011-12-27 09:40:00,83.21,83.23,83.02,83.18,4400.0,80.9169,80.9363,80.7321,80.8877,4400.0
2011-12-27 09:50:00,83.18,83.2,82.35,82.53,6100.0,80.8877,80.9072,80.0806,80.2556,6100.0
2011-12-27 10:00:00,82.64,83.07,82.56,82.9,6300.0,80.3626,80.7808,80.2848,80.6154,6300.0
2011-12-27 10:10:00,82.74,82.98,82.72,82.72,3500.0,80.4599,80.6932,80.4404,80.4404,3500.0
2011-12-27 10:20:00,82.82,82.82,82.54,82.71,6900.0,80.5376,80.5376,80.2654,80.4307,6900.0
2011-12-27 10:30:00,82.67,82.79,82.67,82.72,4600.0,80.3918,80.5085,80.3918,80.4404,4600.0
2011-12-27 10:40:00,82.74,82.74,82.65,82.65,1100.0,80.4599,80.4599,80.3723,80.3723,1100.0
2011-12-27 10:50:00,82.63,82.63,82.34,82.42,3700.0,80.3529,80.3529,80.0709,80.1487,3700.0
2011-12-27 11:00:00,82.41,82.44,82.35,82.35,1200.0,80.1389,80.1681,80.0806,80.0806,1200.0
2011-12-27 11:10:00,82.4,82.47,82.35,82.43,1900.0,80.1292,80.1973,80.0806,80.1584,1900.0
2011-12-27 11:20:00,82.35,82.52,82.35,82.48,4500.0,80.0806,80.2459,80.0806,80.207,4500.0
2011-12-27 11:30:00,82.49,82.52,82.23,82.38,6100.0,80.2167,80.2459,79.9639,80.1098,6100.0
2011-12-27 11:40:00,82.37,82.38,81.93,82.25,7900.0,80.1,80.1098,79.6722,79.9834,7900.0
2011-12-27 11:50:00,82.25,82.34,82.2,82.3,4100.0,79.9834,80.0709,79.9347,80.032,4100.0
2011-12-27 12:00:00,82.3,82.38,82.24,82.37,4900.0,80.032,80.1098,79.9736,80.1,4900.0
2011-12-27 12:10:00,82.35,82.35,82.06,82.2,4700.0,80.0806,80.0806,79.7986,79.9347,4700.0
2011-12-27 12:20:00,82.31,82.38,82.28,82.28,900.0,80.0417,80.1098,80.0125,80.0125,900.0
2011-12-27 12:30:00,82.32,82.32,82.13,82.18,2300.0,80.0514,80.0514,79.8667,79.9153,2300.0
2011-12-27 12:40:00,82.18,82.36,82.09,82.1,5900.0,79.9153,80.0903,79.8278,79.8375,5900.0
2011-12-27 12:50:00,82.13,82.17,82.02,82.02,1600.0,79.8667,79.9056,79.7597,79.7597,1600.0
2011-12-27 13:00:00,82.14,82.2,82.08,82.1,4600.0,79.8764,79.9347,79.818,79.8375,4600.0
2011-12-27 13:10:00,82.12,82.2,82.08,82.12,2400.0,79.8569,79.9347,79.818,79.8569,2400.0
2011-12-27 13:20:00,82.15,82.2,82.03,82.2,1300.0,79.8861,79.9347,79.7694,79.9347,1300.0
2011-12-27 13:30:00,82.16,82.18,82.05,82.17,1600.0,79.8958,79.9153,79.7889,79.9056,1600.0
2011-12-27 13:40:00,82.23,82.25,82.06,82.13,8300.0,79.9639,79.9834,79.7986,79.8667,8300.0
2011-12-27 13:50:00,82.11,82.2,82.01,82.19,2900.0,79.8472,79.9347,79.75,79.925,2900.0
2011-12-27 14:00:00,82.16,82.24,82.06,82.08,4400.0,79.8958,79.9736,79.7986,79.818,4400.0
2011-12-27 14:10:00,82.14,82.25,82.14,82.22,2000.0,79.8764,79.9834,79.8764,79.9542,2000.0
2011-12-27 14:20:00,82.22,82.24,82.12,82.19,4200.0,79.9542,79.9736,79.8569,79.925,4200.0
2011-12-27 14:30:00,82.15,82.18,82.07,82.08,1900.0,79.8861,79.9153,79.8083,79.818,1900.0
2011-12-27 14:40:00,82.18,82.18,82.05,82.16,4200.0,79.9153,79.9153,79.7889,79.8958,4200.0
2011-12-27 14:50:00,82.12,82.15,82.06,82.12,5400.0,79.8569,79.8861,79.7986,79.8569,5400.0
2011-12-27 15:00:00,82.15,82.18,82.08,82.16,6900.0,79.8861,79.9153,79.818,79.8958,6900.0
2011-12-27 15:10:00,82.12,82.22,82.05,82.13,2200.0,79.8569,79.9542,79.7889,79.8667,2200.0
2011-12-27 15:20:00,82.12,82.12,81.91,81.97,10400.0,79.8569,79.8569,79.6527,79.7111,10400.0
2011-12-27 15:30:00,82.0,82.05,81.73,81.77,10400.0,79.7402,79.7889,79.4777,79.5166,10400.0
2011-12-27 15:40:00,81.74,81.79,81.55,81.77,9900.0,79.4874,79.536,79.3026,79.5166,9900.0
2011-12-27 15:50:00,81.7,81.85,81.58,81.65,12400.0,79.4485,79.5944,79.3318,79.3999,12400.0
2011-12-28 09:30:00,81.68,81.99,80.72,81.32,7900.0,79.5081,79.8099,78.5736,79.1577,7900.0
2011-12-28 09:40:00,81.42,81.42,80.55,80.55,5900.0,79.255,79.255,78.4081,78.4081,5900.0
2011-12-28 09:50:00,80.51,80.93,80.51,80.74,4100.0,78.3692,78.778,78.3692,78.5931,4100.0
2011-12-28 10:00:00,80.8,80.98,80.44,80.98,4900.0,78.6515,78.8267,78.3011,78.8267,4900.0
2011-12-28 10:10:00,80.91,81.0,80.59,80.72,12600.0,78.7586,78.8462,78.4471,78.5736,12600.0
2011-12-28 10:20:00,80.77,80.77,80.58,80.64,5600.0,78.6223,78.6223,78.4373,78.4958,5600.0
2011-12-28 10:30:00,80.69,80.81,80.59,80.66,1400.0,78.5444,78.6612,78.4471,78.5152,1400.0
2011-12-28 10:40:00,80.77,80.93,80.58,80.83,7500.0,78.6223,78.778,78.4373,78.6807,7500.0
2011-12-28 10:50:00,80.89,80.89,80.59,80.68,5000.0,78.7391,78.7391,78.4471,78.5347,5000.0
2011-12-28 11:00:00,80.62,80.78,80.58,80.76,6400.0,78.4763,78.632,78.4373,78.6126,6400.0
2011-12-28 11:10:00,80.69,80.71,80.58,80.69,2900.0,78.5444,78.5639,78.4373,78.5444,2900.0
2011-12-28 11:20:00,80.7,80.83,80.51,80.52,6000.0,78.5542,78.6807,78.3692,78.3789,6000.0
2011-12-28 11:30:00,80.42,80.45,80.22,80.22,5600.0,78.2816,78.3108,78.0869,78.0869,5600.0
2011-12-28 11:40:00,80.25,80.28,80.07,80.28,2000.0,78.1161,78.1453,77.9409,78.1453,2000.0
2011-12-28 11:50:00,80.31,80.35,80.13,80.3,6000.0,78.1745,78.2135,77.9993,78.1648,6000.0
2011-12-28 12:00:00,80.32,80.32,80.09,80.19,5300.0,78.1843,78.1843,77.9604,78.0577,5300.0
2011-12-28 12:10:00,80.16,80.44,80.16,80.43,2300.0,78.0285,78.3011,78.0285,78.2913,2300.0
2011-12-28 12:20:00,80.4,80.4,80.18,80.21,8500.0,78.2621,78.2621,78.048,78.0772,8500.0
2011-12-28 12:30:00,80.21,80.34,80.17,80.28,1500.0,78.0772,78.2037,78.0382,78.1453,1500.0
2011-12-28 12:40:00,80.26,80.27,80.18,80.27,1600.0,78.1259,78.1356,78.048,78.1356,1600.0
2011-12-28 12:50:00,80.27,80.27,80.05,80.05,3200.0,78.1356,78.1356,77.9214,77.9214,3200.0
2011-12-28 13:00:00,80.08,80.09,79.84,80.02,11800.0,77.9506,77.9604,77.717,77.8922,11800.0
2011-12-28 13:10:00,80.1,80.57,80.07,80.44,11400.0,77.9701,78.4276,77.9409,78.3011,11400.0
2011-12-28 13:20:00,80.47,80.5,80.28,80.35,6500.0,78.3303,78.3595,78.1453,78.2135,6500.0
2011-12-28 13:30:00,80.4,80.5,80.25,80.42,3600.0,78.2621,78.3595,78.1161,78.2816,3600.0
2011-12-28 13:40:00,80.4,80.44,80.21,80.25,2300.0,78.2621,78.3011,78.0772,78.1161,2300.0
2011-12-28 13:50:00,80.18,80.23,80.1,80.17,1000.0,78.048,78.0967,77.9701,78.0382,1000.0
2011-12-28 14:00:00,80.18,80.27,80.12,80.13,4100.0,78.048,78.1356,77.9896,77.9993,4100.0
2011-12-28 14:10:00,80.1,80.18,80.0,80.14,3900.0,77.9701,78.048,77.8728,78.009,3900.0
2011-12-28 14:20:00,80.14,80.5,80.14,80.49,5200.0,78.009,78.3595,78.009,78.3497,5200.0
2011-12-28 14:30:00,80.5,80.5,80.34,80.42,9700.0,78.3595,78.3595,78.2037,78.2816,9700.0
2011-12-28 14:40:00,80.39,80.5,80.3,80.48,7700.0,78.2524,78.3595,78.1648,78.34,7700.0
2011-12-28 14:50:00,80.48,80.52,80.46,80.48,15000.0,78.34,78.3789,78.3205,78.34,15000.0
2011-12-28 15:00:00,80.49,80.51,80.42,80.5,11700.0,78.3497,78.3692,78.2816,78.3595,11700.0
2011-12-28 15:10:00,80.48,80.5,80.01,80.26,8000.0,78.34,78.3595,77.8825,78.1259,8000.0
2011-12-28 15:20:00,80.27,80.61,80.01,80.01,26100.0,78.1356,78.4665,77.8825,77.8825,26100.0
2011-12-28 15:30:00,80.05,80.33,80.04,80.15,10000.0,77.9214,78.194,77.9117,78.0188,10000.0
2011-12-28 15:40:00,80.23,80.5,80.19,80.46,16200.0,78.0967,78.3595,78.0577,78.3205,16200.0
2011-12-28 15:50:00,80.39,80.47,80.15,80.4,14000.0,78.2524,78.3303,78.0188,78.2621,14000.0
2011-12-29 09:30:00,80.32,80.98,80.32,80.51,5400.0,78.1843,78.8267,78.1843,78.3692,5400.0
2011-12-29 09:40:00,80.51,80.51,79.93,80.0,10300.0,78.3692,78.3692,77.8046,77.8728,10300.0
2011-12-29 09:50:00,80.01,80.33,80.0,80.14,4900.0,77.8825,78.194,77.8728,78.009,4900.0
2011-12-29 10:00:00,80.11,80.12,80.07,80.07,1200.0,77.9798,77.9896,77.9409,77.9409,1200.0
2011-12-29 10:10:00,80.28,80.37,80.04,80.04,5100.0,78.1453,78.2329,77.9117,77.9117,5100.0
2011-12-29 10:20:00,80.1,80.19,80.01,80.14,12400.0,77.9701,78.0577,77.8825,78.009,12400.0
2011-12-29 10:30:00,80.14,80.19,80.0,80.04,34500.0,78.009,78.0577,77.8728,77.9117,34500.0
2011-12-29 10:40:00,80.02,80.16,79.99,80.09,21600.0,77.8922,78.0285,77.863,77.9604,21600.0
2011-12-29 10:50:00,80.1,80.19,80.0,80.01,28800.0,77.9701,78.0577,77.8728,77.8825,28800.0
2011-12-29 11:00:00,80.09,80.14,79.99,80.0,10500.0,77.9604,78.009,77.863,77.8728,10500.0
2011-12-29 11:10:00,80.0,80.13,80.0,80.05,27500.0,77.8728,77.9993,77.8728,77.9214,27500.0
2011-12-29 11:20:00,80.09,80.09,80.0,80.05,27600.0,77.9604,77.9604,77.8728,77.9214,27600.0
2011-12-29 11:30:00,80.05,80.26,80.02,80.23,16800.0,77.9214,78.1259,77.8922,78.0967,16800.0
2011-12-29 11:40:00,80.24,80.77,80.2,80.55,51900.0,78.1064,78.6223,78.0675,78.4081,51900.0
2011-12-29 11:50:00,80.55,80.8,80.52,80.58,9500.0,78.4081,78.6515,78.3789,78.4373,9500.0
2011-12-29 12:00:00,80.62,80.62,80.46,80.51,16700.0,78.4763,78.4763,78.3205,78.3692,16700.0
2011-12-29 12:10:00,80.5,80.59,80.45,80.47,5000.0,78.3595,78.4471,78.3108,78.3303,5000.0
2011-12-29 12:20:00,80.48,80.53,80.4,80.53,13100.0,78.34,78.3887,78.2621,78.3887,13100.0
2011-12-29 12:30:00,80.52,80.57,80.45,80.53,2600.0,78.3789,78.4276,78.3108,78.3887,2600.0
2011-12-29 12:40:00,80.51,80.6,80.51,80.54,11200.0,78.3692,78.4568,78.3692,78.3984,11200.0
2011-12-29 12:50:00,80.53,80.6,80.46,80.5,2900.0,78.3887,78.4568,78.3205,78.3595,2900.0
2011-12-29 13:00:00,80.59,80.6,80.45,80.46,2900.0,78.4471,78.4568,78.3108,78.3205,2900.0
2011-12-29 13:10:00,80.51,80.51,80.37,80.46,12400.0,78.3692,78.3692,78.2329,78.3205,12400.0
2011-12-29 13:20:00,80.44,80.58,80.12,80.19,21400.0,78.3011,78.4373,77.9896,78.0577,21400.0
2011-12-29 13:30:00,80.19,80.25,80.12,80.13,3000.0,78.0577,78.1161,77.9896,77.9993,3000.0
2011-12-29 13:40:00,80.25,80.25,80.02,80.1,8900.0,78.1161,78.1161,77.8922,77.9701,8900.0
2011-12-29 13:50:00,80.1,80.15,80.02,80.08,3100.0,77.9701,78.0188,77.8922,77.9506,3100.0
2011-12-29 14:00:00,80.1,80.25,80.02,80.19,7900.0,77.9701,78.1161,77.8922,78.0577,7900.0
2011-12-29 14:10:00,80.2,80.24,80.18,80.24,3000.0,78.0675,78.1064,78.048,78.1064,3000.0
2011-12-29 14:20:00,80.25,80.25,80.17,80.17,6700.0,78.1161,78.1161,78.0382,78.0382,6700.0
2011-12-29 14:30:00,80.21,80.22,80.1,80.22,3400.0,78.0772,78.0869,77.9701,78.0869,3400.0
2011-12-29 14:40:00,80.25,80.25,80.19,80.23,1800.0,78.1161,78.1161,78.0577,78.0967,1800.0
2011-12-29 14:50:00,80.24,80.25,80.16,80.19,4800.0,78.1064,78.1161,78.0285,78.0577,4800.0
2011-12-29 15:00:00,80.2,80.25,80.16,80.22,26100.0,78.0675,78.1161,78.0285,78.0869,26100.0
2011-12-29 15:10:00,80.25,80.25,80.19,80.19,22800.0,78.1161,78.1161,78.0577,78.0577,22800.0
2011-12-29 15:20:00,80.17,80.24,80.09,80.21,11200.0,78.0382,78.1064,77.9604,78.0772,11200.0
2011-12-29 15:30:00,80.19,80.24,80.15,80.2,12700.0,78.0577,78.1064,78.0188,78.0675,12700.0
2011-12-29 15:40:00,80.2,80.25,80.18,80.2,35000.0,78.0675,78.1161,78.048,78.0675,35000.0
2011-12-29 15:50:00,80.17,80.24,80.06,80.17,23600.0,78.0382,78.1064,77.9312,78.0382,23600.0
2011-12-30 09:30:00,80.55,81.48,80.0,80.13,14700.0,78.4081,79.3134,77.8728,77.9993,14700.0
2011-12-30 09:40:00,80.04,80.13,79.06,79.67,35900.0,77.9117,77.9993,76.9578,77.5515,35900.0
2011-12-30 09:50:00,79.73,79.83,79.67,79.82,1500.0,77.6099,77.7073,77.5515,77.6976,1500.0
2011-12-30 10:00:00,79.7,80.06,79.68,79.85,22700.0,77.5807,77.9312,77.5613,77.7268,22700.0
2011-12-30 10:10:00,79.78,79.78,79.54,79.62,7800.0,77.6586,77.6586,77.425,77.5029,7800.0
2011-12-30 10:20:00,79.77,80.0,79.77,79.83,6600.0,77.6489,77.8728,77.6489,77.7073,6600.0
2011-12-30 10:30:00,79.88,80.0,79.78,79.78,3700.0,77.756,77.8728,77.6586,77.6586,3700.0
2011-12-30 10:40:00,79.77,79.8,79.6,79.8,2500.0,77.6489,77.6781,77.4834,77.6781,2500.0
2011-12-30 10:50:00,79.75,79.81,79.66,79.66,4200.0,77.6294,77.6878,77.5418,77.5418,4200.0
2011-12-30 11:00:00,79.65,79.74,79.45,79.6,32200.0,77.5321,77.6197,77.3374,77.4834,32200.0
2011-12-30 11:10:00,79.56,79.72,79.49,79.64,7400.0,77.4445,77.6002,77.3763,77.5223,7400.0
2011-12-30 11:20:00,79.56,79.67,79.49,79.67,10600.0,77.4445,77.5515,77.3763,77.5515,10600.0
2011-12-30 11:30:00,79.62,79.68,79.42,79.56,21500.0,77.5029,77.5613,77.3082,77.4445,21500.0
2011-12-30 11:40:00,79.63,80.25,79.57,80.24,12600.0,77.5126,78.1161,77.4542,78.1064,12600.0
2011-12-30 11:50:00,80.23,80.23,80.0,80.12,3300.0,78.0967,78.0967,77.8728,77.9896,3300.0
2011-12-30 12:00:00,80.06,80.18,80.01,80.03,10700.0,77.9312,78.048,77.8825,77.902,10700.0
2011-12-30 12:10:00,79.93,80.1,79.68,79.81,14500.0,77.8046,77.9701,77.5613,77.6878,14500.0
2011-12-30 12:20:00,79.73,79.97,79.73,79.91,3100.0,77.6099,77.8436,77.6099,77.7852,3100.0
2011-12-30 12:30:00,79.89,80.02,79.88,80.02,7200.0,77.7657,77.8922,77.756,77.8922,7200.0
2011-12-30 12:40:00,80.0,80.02,79.96,79.96,11900.0,77.8728,77.8922,77.8338,77.8338,11900.0
2011-12-30 12:50:00,80.06,80.06,79.87,79.95,10100.0,77.9312,77.9312,77.7462,77.8241,10100.0
2011-12-30 13:00:00,79.94,79.94,79.8,79.86,6800.0,77.8144,77.8144,77.6781,77.7365,6800.0
2011-12-30 13:10:00,79.89,79.89,79.79,79.82,1800.0,77.7657,77.7657,77.6684,77.6976,1800.0
2011-12-30 13:20:00,79.82,79.92,79.78,79.84,1900.0,77.6976,77.7949,77.6586,77.717,1900.0
2011-12-30 13:30:00,79.9,79.92,79.8,79.81,2800.0,77.7754,77.7949,77.6781,77.6878,2800.0
2011-12-30 13:40:00,79.89,79.93,79.87,79.88,3100.0,77.7657,77.8046,77.7462,77.756,3100.0
2011-12-30 13:50:00,79.89,79.94,79.88,79.92,2700.0,77.7657,77.8144,77.756,77.7949,2700.0
2011-12-30 14:00:00,79.94,79.94,79.82,79.91,1700.0,77.8144,77.8144,77.6976,77.7852,1700.0
2011-12-30 14:10:00,79.93,79.93,79.81,79.84,3700.0,77.8046,77.8046,77.6878,77.717,3700.0
2011-12-30 14:20:00,79.85,79.85,79.59,79.79,9400.0,77.7268,77.7268,77.4737,77.6684,9400.0
2011-12-30 14:30:00,79.83,79.9,79.71,79.9,2900.0,77.7073,77.7754,77.5905,77.7754,2900.0
2011-12-30 14:40:00,79.88,79.93,79.8,79.93,3800.0,77.756,77.8046,77.6781,77.8046,3800.0
2011-12-30 14:50:00,79.93,79.93,79.77,79.79,5500.0,77.8046,77.8046,77.6489,77.6684,5500.0
2011-12-30 15:00:00,79.8,79.83,79.65,79.68,5300.0,77.6781,77.7073,77.5321,77.5613,5300.0
2011-12-30 15:10:00,79.7,79.77,79.65,79.67,14200.0,77.5807,77.6489,77.5321,77.5515,14200.0
2011-12-30 15:20:00,79.68,79.71,79.57,79.59,16200.0,77.5613,77.5905,77.4542,77.4737,16200.0
2011-12-30 15:30:00,79.57,79.64,79.54,79.54,8100.0,77.4542,77.5223,77.425,77.425,8100.0
2011-12-30 15:40:00,79.55,79.78,79.49,79.74,13900.0,77.4347,77.6586,77.3763,77.6197,13900.0
2011-12-30 15:50:00,79.78,79.82,79.38,79.49,27800.0,77.6586,77.6976,77.2693,77.3763,27800.0
2012-01-03 09:30:00,81.95,82.4,81.66,81.96,23100.0,79.7709,80.209,79.4886,79.7807,23100.0
2012-01-03 09:40:00,82.0,82.2,81.62,81.83,32100.0,79.8196,80.0143,79.4497,79.6541,32100.0
2012-01-03 09:50:00,81.8,82.05,81.79,81.95,15100.0,79.6249,79.8683,79.6152,79.7709,15100.0
2012-01-03 10:00:00,81.97,82.15,81.86,82.13,15200.0,79.7904,79.9656,79.6833,79.9461,15200.0
2012-01-03 10:10:00,82.15,82.4,82.0,82.39,29600.0,79.9656,80.209,79.8196,80.1992,29600.0
2012-01-03 10:20:00,82.35,82.35,82.12,82.35,18300.0,80.1603,80.1603,79.9364,80.1603,18300.0
2012-01-03 10:30:00,82.35,82.4,82.22,82.25,20900.0,80.1603,80.209,80.0337,80.0629,20900.0
2012-01-03 10:40:00,82.24,82.37,82.15,82.16,7300.0,80.0532,80.1798,79.9656,79.9753,7300.0
2012-01-03 10:50:00,82.12,82.44,82.04,82.4,18100.0,79.9364,80.2479,79.8585,80.209,18100.0
2012-01-03 11:00:00,82.4,82.77,82.21,82.21,13300.0,80.209,80.5691,80.024,80.024,13300.0
2012-01-03 11:10:00,82.21,82.51,81.96,81.96,17300.0,80.024,80.316,79.7807,79.7807,17300.0
2012-01-03 11:20:00,81.89,82.0,81.64,81.7,9200.0,79.7125,79.8196,79.4692,79.5276,9200.0
2012-01-03 11:30:00,81.73,81.77,81.66,81.72,7400.0,79.5568,79.5957,79.4886,79.547,7400.0
2012-01-03 11:40:00,81.72,81.9,81.65,81.73,9500.0,79.547,79.7222,79.4789,79.5568,9500.0
2012-01-03 11:50:00,81.88,81.91,81.66,81.68,8400.0,79.7028,79.732,79.4886,79.5081,8400.0
2012-01-03 12:00:00,81.68,81.7,81.36,81.7,7400.0,79.5081,79.5276,79.1966,79.5276,7400.0
2012-01-03 12:10:00,81.65,81.69,81.03,81.14,13400.0,79.4789,79.5178,78.8754,78.9825,13400.0
2012-01-03 12:20:00,81.23,81.39,81.1,81.18,4100.0,79.0701,79.2258,78.9435,79.0214,4100.0
2012-01-03 12:30:00,81.2,81.2,80.56,80.61,8700.0,79.0409,79.0409,78.4179,78.4665,8700.0
2012-01-03 12:40:00,80.57,80.84,80.37,80.38,18400.0,78.4276,78.6904,78.2329,78.2427,18400.0
2012-01-03 12:50:00,80.37,80.64,80.37,80.52,5800.0,78.2329,78.4958,78.2329,78.3789,5800.0
2012-01-03 13:00:00,80.45,80.87,80.45,80.82,13500.0,78.3108,78.7196,78.3108,78.671,13500.0
2012-01-03 13:10:00,80.81,81.04,80.79,80.96,5800.0,78.6612,78.8851,78.6418,78.8072,5800.0
2012-01-03 13:20:00,81.0,81.14,81.0,81.14,9800.0,78.8462,78.9825,78.8462,78.9825,9800.0
2012-01-03 13:30:00,81.14,81.19,81.07,81.1,6200.0,78.9825,79.0311,78.9143,78.9435,6200.0
2012-01-03 13:40:00,81.15,81.25,81.12,81.2,6500.0,78.9922,79.0895,78.963,79.0409,6500.0
2012-01-03 13:50:00,81.31,81.8,81.31,81.75,15500.0,79.1479,79.6249,79.1479,79.5762,15500.0
2012-01-03 14:00:00,81.62,81.77,81.62,81.74,9700.0,79.4497,79.5957,79.4497,79.5665,9700.0
2012-01-03 14:10:00,81.65,81.67,81.43,81.56,3900.0,79.4789,79.4984,79.2647,79.3913,3900.0
2012-01-03 14:20:00,81.58,81.85,81.49,81.85,10400.0,79.4108,79.6736,79.3231,79.6736,10400.0
2012-01-03 14:30:00,81.83,81.89,81.65,81.65,3700.0,79.6541,79.7125,79.4789,79.4789,3700.0
2012-01-03 14:40:00,81.65,81.93,81.6,81.85,8300.0,79.4789,79.7515,79.4302,79.6736,8300.0
2012-01-03 14:50:00,81.85,82.09,81.84,82.04,19200.0,79.6736,79.9072,79.6638,79.8585,19200.0
2012-01-03 15:00:00,82.04,82.05,81.88,81.95,9200.0,79.8585,79.8683,79.7028,79.7709,9200.0
2012-01-03 15:10:00,81.92,82.07,81.88,81.92,11900.0,79.7417,79.8877,79.7028,79.7417,11900.0
2012-01-03 15:20:00,81.95,81.99,81.67,81.8,13800.0,79.7709,79.8099,79.4984,79.6249,13800.0
2012-01-03 15:30:00,81.79,81.94,81.62,81.66,15900.0,79.6152,79.7612,79.4497,79.4886,15900.0
2012-01-03 15:40:00,81.66,81.92,81.66,81.92,11300.0,79.4886,79.7417,79.4886,79.7417,11300.0
2012-01-03 15:50:00,81.9,81.97,81.7,81.81,21400.0,79.7222,79.7904,79.5276,79.6346,21400.0
2012-01-04 09:30:00,80.28,81.2,79.6,79.6,33700.0,78.1453,79.0409,77.4834,77.4834,33700.0
2012-01-04 09:40:00,79.83,80.21,79.68,80.0,18600.0,77.7073,78.0772,77.5613,77.8728,18600.0
2012-01-04 09:50:00,79.91,79.91,77.75,78.13,38100.0,77.7852,77.7852,75.6826,76.0525,38100.0
2012-01-04 10:00:00,78.14,78.51,77.89,78.44,15800.0,76.0622,76.4224,75.8189,76.3543,15800.0
2012-01-04 10:10:00,78.52,78.58,77.82,78.09,19300.0,76.4321,76.4905,75.7507,76.0136,19300.0
2012-01-04 10:20:00,78.04,78.36,78.0,78.25,27700.0,75.9649,76.2764,75.926,76.1693,27700.0
2012-01-04 10:30:00,78.27,78.31,78.18,78.27,27500.0,76.1888,76.2277,76.1012,76.1888,27500.0
2012-01-04 10:40:00,78.27,78.27,77.83,77.97,16400.0,76.1888,76.1888,75.7605,75.8967,16400.0
2012-01-04 10:50:00,78.0,78.06,77.48,77.75,35800.0,75.926,75.9844,75.4198,75.6826,35800.0
2012-01-04 11:00:00,77.76,78.34,77.64,78.19,11000.0,75.6923,76.2569,75.5755,76.1109,11000.0
2012-01-04 11:10:00,78.22,78.23,78.03,78.09,16800.0,76.1401,76.1498,75.9552,76.0136,16800.0
2012-01-04 11:20:00,78.12,78.29,78.08,78.15,6300.0,76.0428,76.2082,76.0038,76.072,6300.0
2012-01-04 11:30:00,78.17,78.97,78.13,78.88,70100.0,76.0914,76.8702,76.0525,76.7826,70100.0
2012-01-04 11:40:00,78.88,78.91,78.57,78.87,7400.0,76.7826,76.8118,76.4808,76.7728,7400.0
2012-01-04 11:50:00,78.94,79.0,78.77,78.9,4100.0,76.841,76.8994,76.6755,76.802,4100.0
2012-01-04 12:00:00,78.99,79.04,78.9,78.97,10400.0,76.8896,76.9383,76.802,76.8702,10400.0
2012-01-04 12:10:00,78.87,78.95,78.68,78.95,3800.0,76.7728,76.8507,76.5879,76.8507,3800.0
2012-01-04 12:20:00,78.95,79.07,78.85,78.97,6700.0,76.8507,76.9675,76.7533,76.8702,6700.0
2012-01-04 12:30:00,79.0,79.11,78.9,79.07,8300.0,76.8994,77.0064,76.802,76.9675,8300.0
2012-01-04 12:40:00,79.12,79.62,79.03,79.62,13700.0,77.0162,77.5029,76.9286,77.5029,13700.0
2012-01-04 12:50:00,79.62,80.23,79.59,80.14,55700.0,77.5029,78.0967,77.4737,78.009,55700.0
2012-01-04 13:00:00,80.07,80.15,79.85,80.05,9500.0,77.9409,78.0188,77.7268,77.9214,9500.0
2012-01-04 13:10:00,80.06,80.1,79.79,79.79,10000.0,77.9312,77.9701,77.6684,77.6684,10000.0
2012-01-04 13:20:00,79.8,80.17,79.78,80.17,13000.0,77.6781,78.0382,77.6586,78.0382,13000.0
2012-01-04 13:30:00,80.09,80.3,80.01,80.3,10700.0,77.9604,78.1648,77.8825,78.1648,10700.0
2012-01-04 13:40:00,80.3,80.36,80.2,80.36,12400.0,78.1648,78.2232,78.0675,78.2232,12400.0
2012-01-04 13:50:00,80.28,80.68,80.28,80.5,22900.0,78.1453,78.5347,78.1453,78.3595,22900.0
2012-01-04 14:00:00,80.5,80.53,80.35,80.42,15100.0,78.3595,78.3887,78.2135,78.2816,15100.0
2012-01-04 14:10:00,80.42,80.5,80.25,80.46,7900.0,78.2816,78.3595,78.1161,78.3205,7900.0
2012-01-04 14:20:00,80.5,80.66,80.44,80.6,14600.0,78.3595,78.5152,78.3011,78.4568,14600.0
2012-01-04 14:30:00,80.58,80.99,80.56,80.83,26800.0,78.4373,78.8364,78.4179,78.6807,26800.0
2012-01-04 14:40:00,80.88,80.92,80.81,80.92,11500.0,78.7294,78.7683,78.6612,78.7683,11500.0
2012-01-04 14:50:00,80.9,80.92,80.72,80.8,7900.0,78.7488,78.7683,78.5736,78.6515,7900.0
2012-01-04 15:00:00,80.74,80.76,80.46,80.49,11800.0,78.5931,78.6126,78.3205,78.3497,11800.0
2012-01-04 15:10:00,80.55,80.62,80.43,80.47,11500.0,78.4081,78.4763,78.2913,78.3303,11500.0
2012-01-04 15:20:00,80.52,80.62,80.48,80.58,9600.0,78.3789,78.4763,78.34,78.4373,9600.0
2012-01-04 15:30:00,80.58,80.77,80.5,80.77,18900.0,78.4373,78.6223,78.3595,78.6223,18900.0
2012-01-04 15:40:00,80.75,80.88,80.57,80.66,22700.0,78.6028,78.7294,78.4276,78.5152,22700.0
2012-01-04 15:50:00,80.59,80.59,80.39,80.49,24700.0,78.4471,78.4471,78.2524,78.3497,24700.0
2012-01-05 09:30:00,80.01,80.86,79.64,80.84,7300.0,77.8825,78.7099,77.5223,78.6904,7300.0
2012-01-05 09:40:00,80.64,80.74,79.94,80.49,10500.0,78.4958,78.5931,77.8144,78.3497,10500.0
2012-01-05 09:50:00,80.4,81.2,80.3,80.75,13200.0,78.2621,79.0409,78.1648,78.6028,13200.0
2012-01-05 10:00:00,80.72,80.8,80.2,80.61,15900.0,78.5736,78.6515,78.0675,78.4665,15900.0
2012-01-05 10:10:00,80.74,80.78,80.27,80.27,10900.0,78.5931,78.632,78.1356,78.1356,10900.0
2012-01-05 10:20:00,80.35,80.35,80.0,80.08,5100.0,78.2135,78.2135,77.8728,77.9506,5100.0
2012-01-05 10:30:00,80.01,80.1,79.38,79.67,6300.0,77.8825,77.9701,77.2693,77.5515,6300.0
2012-01-05 10:40:00,79.72,79.92,79.7,79.92,3700.0,77.6002,77.7949,77.5807,77.7949,3700.0
2012-01-05 10:50:00,79.93,80.45,79.89,80.45,4300.0,77.8046,78.3108,77.7657,78.3108,4300.0
2012-01-05 11:00:00,80.37,80.42,79.84,79.85,8200.0,78.2329,78.2816,77.717,77.7268,8200.0
2012-01-05 11:10:00,79.99,79.99,79.81,79.98,1800.0,77.863,77.863,77.6878,77.8533,1800.0
2012-01-05 11:20:00,79.89,80.13,79.75,80.0,3100.0,77.7657,77.9993,77.6294,77.8728,3100.0
2012-01-05 11:30:00,80.09,80.09,79.9,79.9,2900.0,77.9604,77.9604,77.7754,77.7754,2900.0
2012-01-05 11:40:00,79.93,80.0,79.83,79.94,2900.0,77.8046,77.8728,77.7073,77.8144,2900.0
2012-01-05 11:50:00,79.89,80.08,79.79,80.02,5200.0,77.7657,77.9506,77.6684,77.8922,5200.0
2012-01-05 12:00:00,80.0,80.37,79.94,80.33,4400.0,77.8728,78.2329,77.8144,78.194,4400.0
2012-01-05 12:10:00,80.31,80.49,80.31,80.42,6600.0,78.1745,78.3497,78.1745,78.2816,6600.0
2012-01-05 12:20:00,80.22,80.45,80.22,80.45,300.0,78.0869,78.3108,78.0869,78.3108,300.0
2012-01-05 12:30:00,80.37,80.41,80.2,80.26,2800.0,78.2329,78.2719,78.0675,78.1259,2800.0
2012-01-05 12:40:00,80.31,80.48,80.27,80.48,3000.0,78.1745,78.34,78.1356,78.34,3000.0
2012-01-05 12:50:00,80.47,80.5,80.35,80.49,4300.0,78.3303,78.3595,78.2135,78.3497,4300.0
2012-01-05 13:00:00,80.5,80.5,80.25,80.26,3600.0,78.3595,78.3595,78.1161,78.1259,3600.0
2012-01-05 13:10:00,80.31,80.39,80.26,80.3,5200.0,78.1745,78.2524,78.1259,78.1648,5200.0
2012-01-05 13:20:00,80.39,80.65,80.38,80.6,3400.0,78.2524,78.5055,78.2427,78.4568,3400.0
2012-01-05 13:30:00,80.58,80.62,80.55,80.6,7800.0,78.4373,78.4763,78.4081,78.4568,7800.0
2012-01-05 13:40:00,80.62,80.62,80.51,80.57,11200.0,78.4763,78.4763,78.3692,78.4276,11200.0
2012-01-05 13:50:00,80.59,80.59,80.33,80.36,3400.0,78.4471,78.4471,78.194,78.2232,3400.0
2012-01-05 14:00:00,80.35,80.51,80.3,80.42,6000.0,78.2135,78.3692,78.1648,78.2816,6000.0
2012-01-05 14:10:00,80.4,80.47,80.28,80.28,5900.0,78.2621,78.3303,78.1453,78.1453,5900.0
2012-01-05 14:20:00,80.27,80.39,80.04,80.04,7100.0,78.1356,78.2524,77.9117,77.9117,7100.0
2012-01-05 14:30:00,80.1,80.3,80.1,80.27,7000.0,77.9701,78.1648,77.9701,78.1356,7000.0
2012-01-05 14:40:00,80.21,80.52,80.19,80.5,9300.0,78.0772,78.3789,78.0577,78.3595,9300.0
2012-01-05 14:50:00,80.48,80.5,80.24,80.31,12400.0,78.34,78.3595,78.1064,78.1745,12400.0
2012-01-05 15:00:00,80.32,80.59,80.26,80.58,7500.0,78.1843,78.4471,78.1259,78.4373,7500.0
2012-01-05 15:10:00,80.6,80.9,80.52,80.87,23500.0,78.4568,78.7488,78.3789,78.7196,23500.0
2012-01-05 15:20:00,80.94,81.74,80.94,81.5,47000.0,78.7878,79.5665,78.7878,79.3329,47000.0
2012-01-05 15:30:00,81.5,81.83,81.15,81.63,46700.0,79.3329,79.6541,78.9922,79.4594,46700.0
2012-01-05 15:40:00,81.62,82.47,81.4,82.17,77900.0,79.4497,80.2771,79.2355,79.9851,77900.0
2012-01-05 15:50:00,82.13,82.18,81.59,81.71,55100.0,79.9461,79.9948,79.4205,79.5373,55100.0
2012-01-06 09:30:00,81.5,82.13,80.37,80.52,22800.0,79.3329,79.9461,78.2329,78.3789,22800.0
2012-01-06 09:40:00,80.53,80.81,80.08,80.65,6200.0,78.3887,78.6612,77.9506,78.5055,6200.0
2012-01-06 09:50:00,80.61,81.28,80.61,81.16,3800.0,78.4665,79.1187,78.4665,79.0019,3800.0
2012-01-06 10:00:00,81.24,81.28,81.0,81.0,2000.0,79.0798,79.1187,78.8462,78.8462,2000.0
2012-01-06 10:10:00,80.94,81.28,80.91,81.28,3000.0,78.7878,79.1187,78.7586,79.1187,3000.0
2012-01-06 10:20:00,81.27,81.83,81.27,81.61,3800.0,79.109,79.6541,79.109,79.44,3800.0
2012-01-06 10:30:00,81.61,81.62,81.43,81.43,19800.0,79.44,79.4497,79.2647,79.2647,19800.0
2012-01-06 10:40:00,81.32,81.63,81.11,81.53,6200.0,79.1577,79.4594,78.9533,79.3621,6200.0
2012-01-06 10:50:00,81.28,81.33,80.98,80.98,8700.0,79.1187,79.1674,78.8267,78.8267,8700.0
2012-01-06 11:00:00,81.06,81.53,81.05,81.26,7000.0,78.9046,79.3621,78.8948,79.0993,7000.0
2012-01-06 11:10:00,81.12,81.29,80.99,81.09,8900.0,78.963,79.1285,78.8364,78.9338,8900.0
2012-01-06 11:20:00,81.06,81.06,80.88,81.03,2200.0,78.9046,78.9046,78.7294,78.8754,2200.0
2012-01-06 11:30:00,80.96,81.0,80.88,80.91,7200.0,78.8072,78.8462,78.7294,78.7586,7200.0
2012-01-06 11:40:00,80.96,81.14,80.96,80.96,4200.0,78.8072,78.9825,78.8072,78.8072,4200.0
2012-01-06 11:50:00,80.98,81.0,80.9,80.92,3800.0,78.8267,78.8462,78.7488,78.7683,3800.0
2012-01-06 12:00:00,80.99,80.99,80.75,80.81,2700.0,78.8364,78.8364,78.6028,78.6612,2700.0
2012-01-06 12:10:00,80.75,80.84,80.44,80.57,16500.0,78.6028,78.6904,78.3011,78.4276,16500.0
2012-01-06 12:20:00,80.56,80.89,80.56,80.89,2800.0,78.4179,78.7391,78.4179,78.7391,2800.0
2012-01-06 12:30:00,80.77,81.14,80.76,80.89,8700.0,78.6223,78.9825,78.6126,78.7391,8700.0
2012-01-06 12:40:00,80.91,80.91,80.66,80.71,7300.0,78.7586,78.7586,78.5152,78.5639,7300.0
2012-01-06 12:50:00,80.67,81.01,80.67,80.84,3300.0,78.525,78.8559,78.525,78.6904,3300.0
2012-01-06 13:00:00,80.69,80.69,80.61,80.62,1100.0,78.5444,78.5444,78.4665,78.4763,1100.0
2012-01-06 13:10:00,80.53,80.6,80.32,80.48,3800.0,78.3887,78.4568,78.1843,78.34,3800.0
2012-01-06 13:20:00,80.42,80.52,80.13,80.47,6500.0,78.2816,78.3789,77.9993,78.3303,6500.0
2012-01-06 13:30:00,80.46,80.48,80.1,80.25,3800.0,78.3205,78.34,77.9701,78.1161,3800.0
2012-01-06 13:40:00,80.25,80.49,80.25,80.49,8100.0,78.1161,78.3497,78.1161,78.3497,8100.0
2012-01-06 13:50:00,80.59,80.71,80.52,80.54,1100.0,78.4471,78.5639,78.3789,78.3984,1100.0
2012-01-06 14:00:00,80.47,80.63,80.47,80.54,1100.0,78.3303,78.486,78.3303,78.3984,1100.0
2012-01-06 14:10:00,80.54,80.57,80.36,80.36,5000.0,78.3984,78.4276,78.2232,78.2232,5000.0
2012-01-06 14:20:00,80.4,80.68,80.4,80.53,2700.0,78.2621,78.5347,78.2621,78.3887,2700.0
2012-01-06 14:30:00,80.51,80.6,80.38,80.6,1200.0,78.3692,78.4568,78.2427,78.4568,1200.0
2012-01-06 14:40:00,80.53,80.65,80.46,80.65,1300.0,78.3887,78.5055,78.3205,78.5055,1300.0
2012-01-06 14:50:00,80.64,80.64,80.4,80.49,3400.0,78.4958,78.4958,78.2621,78.3497,3400.0
2012-01-06 15:00:00,80.47,80.64,80.43,80.56,2000.0,78.3303,78.4958,78.2913,78.4179,2000.0
2012-01-06 15:10:00,80.61,80.61,80.38,80.38,10800.0,78.4665,78.4665,78.2427,78.2427,10800.0
2012-01-06 15:20:00,80.42,80.65,80.41,80.55,22500.0,78.2816,78.5055,78.2719,78.4081,22500.0
2012-01-06 15:30:00,80.55,80.62,80.4,80.43,20200.0,78.4081,78.4763,78.2621,78.2913,20200.0
2012-01-06 15:40:00,80.42,80.71,80.33,80.47,27400.0,78.2816,78.5639,78.194,78.3303,27400.0
2012-01-06 15:50:00,80.46,80.91,80.44,80.62,46800.0,78.3205,78.7586,78.3011,78.4763,46800.0
2012-01-09 09:30:00,80.56,81.53,80.2,80.2,21400.0,78.4179,79.3621,78.0675,78.0675,21400.0
2012-01-09 09:40:00,80.25,80.34,80.0,80.26,2700.0,78.1161,78.2037,77.8728,78.1259,2700.0
2012-01-09 09:50:00,80.31,80.42,80.03,80.42,2100.0,78.1745,78.2816,77.902,78.2816,2100.0
2012-01-09 10:00:00,80.42,81.09,80.37,81.02,4500.0,78.2816,78.9338,78.2329,78.8656,4500.0
2012-01-09 10:10:00,81.01,81.02,80.53,80.75,6800.0,78.8559,78.8656,78.3887,78.6028,6800.0
2012-01-09 10:20:00,80.68,80.72,80.5,80.63,4800.0,78.5347,78.5736,78.3595,78.486,4800.0
2012-01-09 10:30:00,80.63,80.7,80.55,80.62,5800.0,78.486,78.5542,78.4081,78.4763,5800.0
2012-01-09 10:40:00,80.61,80.69,80.33,80.42,11600.0,78.4665,78.5444,78.194,78.2816,11600.0
2012-01-09 10:50:00,80.37,80.59,80.3,80.38,13800.0,78.2329,78.4471,78.1648,78.2427,13800.0
2012-01-09 11:00:00,80.3,80.35,80.2,80.2,5600.0,78.1648,78.2135,78.0675,78.0675,5600.0
2012-01-09 11:10:00,80.2,80.2,79.85,79.87,13900.0,78.0675,78.0675,77.7268,77.7462,13900.0
2012-01-09 11:20:00,79.91,79.99,79.88,79.94,2700.0,77.7852,77.863,77.756,77.8144,2700.0
2012-01-09 11:30:00,79.85,79.95,79.85,79.95,2000.0,77.7268,77.8241,77.7268,77.8241,2000.0
2012-01-09 11:40:00,79.88,80.07,79.85,79.85,3900.0,77.756,77.9409,77.7268,77.7268,3900.0
2012-01-09 11:50:00,79.93,80.14,79.93,80.02,1700.0,77.8046,78.009,77.8046,77.8922,1700.0
2012-01-09 12:00:00,79.93,80.05,79.93,80.05,1600.0,77.8046,77.9214,77.8046,77.9214,1600.0
2012-01-09 12:10:00,80.14,80.38,80.09,80.11,6400.0,78.009,78.2427,77.9604,77.9798,6400.0
2012-01-09 12:20:00,80.13,80.28,80.13,80.28,4600.0,77.9993,78.1453,77.9993,78.1453,4600.0
2012-01-09 12:30:00,80.22,80.26,80.16,80.22,3200.0,78.0869,78.1259,78.0285,78.0869,3200.0
2012-01-09 12:40:00,80.23,80.32,80.21,80.27,3400.0,78.0967,78.1843,78.0772,78.1356,3400.0
2012-01-09 12:50:00,80.38,80.38,80.18,80.26,1500.0,78.2427,78.2427,78.048,78.1259,1500.0
2012-01-09 13:00:00,80.3,80.3,80.11,80.19,3500.0,78.1648,78.1648,77.9798,78.0577,3500.0
2012-01-09 13:10:00,80.21,80.32,80.21,80.26,4700.0,78.0772,78.1843,78.0772,78.1259,4700.0
2012-01-09 13:20:00,80.11,80.38,80.05,80.33,3800.0,77.9798,78.2427,77.9214,78.194,3800.0
2012-01-09 13:30:00,80.38,80.38,80.24,80.25,4200.0,78.2427,78.2427,78.1064,78.1161,4200.0
2012-01-09 13:40:00,80.4,80.52,80.3,80.5,4300.0,78.2621,78.3789,78.1648,78.3595,4300.0
2012-01-09 13:50:00,80.49,80.5,80.28,80.3,6100.0,78.3497,78.3595,78.1453,78.1648,6100.0
2012-01-09 14:00:00,80.4,80.62,80.37,80.58,7800.0,78.2621,78.4763,78.2329,78.4373,7800.0
2012-01-09 14:10:00,80.57,80.68,80.47,80.51,8000.0,78.4276,78.5347,78.3303,78.3692,8000.0
2012-01-09 14:20:00,80.48,80.59,80.48,80.52,6800.0,78.34,78.4471,78.34,78.3789,6800.0
2012-01-09 14:30:00,80.55,80.58,80.49,80.5,14700.0,78.4081,78.4373,78.3497,78.3595,14700.0
2012-01-09 14:40:00,80.51,80.57,80.44,80.55,10500.0,78.3692,78.4276,78.3011,78.4081,10500.0
2012-01-09 14:50:00,80.55,80.67,80.48,80.62,10800.0,78.4081,78.525,78.34,78.4763,10800.0
2012-01-09 15:00:00,80.63,80.69,80.52,80.66,10000.0,78.486,78.5444,78.3789,78.5152,10000.0
2012-01-09 15:10:00,80.62,80.63,80.45,80.49,12900.0,78.4763,78.486,78.3108,78.3497,12900.0
2012-01-09 15:20:00,80.46,80.58,80.42,80.5,4800.0,78.3205,78.4373,78.2816,78.3595,4800.0
2012-01-09 15:30:00,80.45,80.51,80.33,80.34,12700.0,78.3108,78.3692,78.194,78.2037,12700.0
2012-01-09 15:40:00,80.34,80.41,80.05,80.16,8800.0,78.2037,78.2719,77.9214,78.0285,8800.0
2012-01-09 15:50:00,80.14,80.28,80.14,80.28,16300.0,78.009,78.1453,78.009,78.1453,16300.0
2012-01-10 09:30:00,81.13,81.8,81.13,81.58,15100.0,78.9727,79.6249,78.9727,79.4108,15100.0
2012-01-10 09:40:00,81.64,82.77,81.51,82.4,31400.0,79.4692,80.5691,79.3426,80.209,31400.0
2012-01-10 09:50:00,82.35,84.18,82.27,84.01,46500.0,80.1603,81.9416,80.0824,81.7761,46500.0
2012-01-10 10:00:00,84.02,85.19,83.82,85.1,40300.0,81.7859,82.9248,81.5912,82.8372,40300.0
2012-01-10 10:10:00,85.04,85.25,84.64,84.64,14100.0,82.7788,82.9832,82.3894,82.3894,14100.0
2012-01-10 10:20:00,84.56,84.58,84.25,84.25,20800.0,82.3115,82.331,82.0098,82.0098,20800.0
2012-01-10 10:30:00,84.25,84.44,84.04,84.11,26800.0,82.0098,82.1947,81.8053,81.8735,26800.0
2012-01-10 10:40:00,84.11,84.31,83.84,83.84,14200.0,81.8735,82.0682,81.6107,81.6107,14200.0
2012-01-10 10:50:00,83.92,83.99,83.71,83.91,5700.0,81.6885,81.7567,81.4841,81.6788,5700.0
2012-01-10 11:00:00,83.93,84.0,83.85,83.89,5800.0,81.6983,81.7664,81.6204,81.6593,5800.0
2012-01-10 11:10:00,83.92,84.25,83.92,83.98,12600.0,81.6885,82.0098,81.6885,81.7469,12600.0
2012-01-10 11:20:00,83.98,84.41,83.98,84.38,12000.0,81.7469,82.1655,81.7469,82.1363,12000.0
2012-01-10 11:30:00,84.26,84.88,84.21,84.7,10200.0,82.0195,82.623,81.9708,82.4478,10200.0
2012-01-10 11:40:00,84.67,84.85,84.6,84.6,12200.0,82.4186,82.5938,82.3505,82.3505,12200.0
2012-01-10 11:50:00,84.55,84.61,84.16,84.2,5500.0,82.3018,82.3602,81.9222,81.9611,5500.0
2012-01-10 12:00:00,84.19,84.23,83.94,84.0,3800.0,81.9514,81.9903,81.708,81.7664,3800.0
2012-01-10 12:10:00,84.0,84.0,83.0,83.25,24300.0,81.7664,81.7664,80.793,81.0364,24300.0
2012-01-10 12:20:00,83.26,83.5,82.98,83.43,7700.0,81.0461,81.2797,80.7735,81.2116,7700.0
2012-01-10 12:30:00,83.47,83.49,83.28,83.47,5400.0,81.2505,81.27,81.0656,81.2505,5400.0
2012-01-10 12:40:00,83.45,83.71,83.21,83.71,7200.0,81.231,81.4841,80.9974,81.4841,7200.0
2012-01-10 12:50:00,83.73,84.0,83.67,84.0,15300.0,81.5036,81.7664,81.4452,81.7664,15300.0
2012-01-10 13:00:00,83.99,83.99,83.27,83.27,6500.0,81.7567,81.7567,81.0558,81.0558,6500.0
2012-01-10 13:10:00,83.11,83.58,83.11,83.4,5100.0,80.9001,81.3576,80.9001,81.1824,5100.0
2012-01-10 13:20:00,83.28,83.34,82.91,83.32,6800.0,81.0656,81.124,80.7054,81.1045,6800.0
2012-01-10 13:30:00,83.24,83.63,83.22,83.49,4700.0,81.0266,81.4062,81.0071,81.27,4700.0
2012-01-10 13:40:00,83.53,83.6,83.14,83.45,4800.0,81.3089,81.377,80.9293,81.231,4800.0
2012-01-10 13:50:00,83.41,83.56,83.21,83.37,5900.0,81.1921,81.3381,80.9974,81.1532,5900.0
2012-01-10 14:00:00,83.35,83.35,83.17,83.26,11700.0,81.1337,81.1337,80.9585,81.0461,11700.0
2012-01-10 14:10:00,83.3,83.3,82.9,83.08,12900.0,81.085,81.085,80.6957,80.8709,12900.0
2012-01-10 14:20:00,83.1,83.2,83.01,83.06,8000.0,80.8903,80.9877,80.8027,80.8514,8000.0
2012-01-10 14:30:00,83.12,83.28,83.01,83.14,6800.0,80.9098,81.0656,80.8027,80.9293,6800.0
2012-01-10 14:40:00,83.15,83.27,83.05,83.2,13500.0,80.939,81.0558,80.8417,80.9877,13500.0
2012-01-10 14:50:00,83.19,83.99,83.16,83.79,14300.0,80.9779,81.7567,80.9487,81.562,14300.0
2012-01-10 15:00:00,83.81,83.95,83.58,83.65,11000.0,81.5815,81.7177,81.3576,81.4257,11000.0
2012-01-10 15:10:00,83.61,83.8,83.34,83.42,10600.0,81.3868,81.5717,81.124,81.2018,10600.0
2012-01-10 15:20:00,83.33,83.68,83.33,83.56,13500.0,81.1142,81.4549,81.1142,81.3381,13500.0
2012-01-10 15:30:00,83.52,83.65,83.46,83.57,17800.0,81.2992,81.4257,81.2408,81.3478,17800.0
2012-01-10 15:40:00,83.64,83.71,83.4,83.4,21300.0,81.416,81.4841,81.1824,81.1824,21300.0
2012-01-10 15:50:00,83.46,83.83,83.45,83.65,31200.0,81.2408,81.6009,81.231,81.4257,31200.0
2012-01-11 09:30:00,83.48,84.03,83.39,83.79,19300.0,81.2602,81.7956,81.1726,81.562,19300.0
2012-01-11 09:40:00,83.9,84.76,83.8,84.5,9600.0,81.6691,82.5062,81.5717,82.2531,9600.0
2012-01-11 09:50:00,84.48,84.71,84.0,84.25,9900.0,82.2336,82.4575,81.7664,82.0098,9900.0
2012-01-11 10:00:00,84.24,84.4,83.88,84.4,9000.0,82.0,82.1558,81.6496,82.1558,9000.0
2012-01-11 10:10:00,84.39,84.94,84.14,84.93,16100.0,82.146,82.6814,81.9027,82.6717,16100.0
2012-01-11 10:20:00,84.89,85.79,84.88,85.39,22900.0,82.6327,83.5088,82.623,83.1194,22900.0
2012-01-11 10:30:00,85.38,85.46,85.22,85.32,7400.0,83.1097,83.1876,82.954,83.0513,7400.0
2012-01-11 10:40:00,85.34,85.34,84.64,84.72,8900.0,83.0708,83.0708,82.3894,82.4673,8900.0
2012-01-11 10:50:00,84.74,84.74,84.14,84.14,3500.0,82.4867,82.4867,81.9027,81.9027,3500.0
2012-01-11 11:00:00,84.17,84.22,84.06,84.11,5400.0,81.9319,81.9806,81.8248,81.8735,5400.0
2012-01-11 11:10:00,84.04,84.61,84.04,84.54,4100.0,81.8053,82.3602,81.8053,82.292,4100.0
2012-01-11 11:20:00,84.5,84.58,84.29,84.34,4100.0,82.2531,82.331,82.0487,82.0974,4100.0
2012-01-11 11:30:00,84.42,84.45,84.33,84.33,1900.0,82.1752,82.2044,82.0876,82.0876,1900.0
2012-01-11 11:40:00,84.38,84.54,84.38,84.54,2300.0,82.1363,82.292,82.1363,82.292,2300.0
2012-01-11 11:50:00,84.43,84.43,84.07,84.11,3000.0,82.185,82.185,81.8345,81.8735,3000.0
2012-01-11 12:00:00,84.06,84.1,83.89,83.98,2000.0,81.8248,81.8637,81.6593,81.7469,2000.0
2012-01-11 12:10:00,84.07,84.07,83.86,84.06,2800.0,81.8345,81.8345,81.6301,81.8248,2800.0
2012-01-11 12:20:00,83.97,83.99,83.52,83.52,17500.0,81.7372,81.7567,81.2992,81.2992,17500.0
2012-01-11 12:30:00,83.54,83.7,83.47,83.47,4800.0,81.3186,81.4744,81.2505,81.2505,4800.0
2012-01-11 12:40:00,83.42,83.68,83.39,83.58,2500.0,81.2018,81.4549,81.1726,81.3576,2500.0
2012-01-11 12:50:00,83.64,83.83,83.64,83.69,2900.0,81.416,81.6009,81.416,81.4647,2900.0
2012-01-11 13:00:00,83.74,83.93,83.74,83.87,2200.0,81.5133,81.6983,81.5133,81.6399,2200.0
2012-01-11 13:10:00,83.98,83.98,83.67,83.81,3400.0,81.7469,81.7469,81.4452,81.5815,3400.0
2012-01-11 13:20:00,84.03,84.03,83.9,84.0,6300.0,81.7956,81.7956,81.6691,81.7664,6300.0
2012-01-11 13:30:00,83.94,84.37,83.81,84.34,11000.0,81.708,82.1266,81.5815,82.0974,11000.0
2012-01-11 13:40:00,84.33,84.63,84.24,84.4,16400.0,82.0876,82.3797,82.0,82.1558,16400.0
2012-01-11 13:50:00,84.4,84.4,83.96,83.96,11100.0,82.1558,82.1558,81.7275,81.7275,11100.0
2012-01-11 14:00:00,84.02,84.1,83.97,83.97,6300.0,81.7859,81.8637,81.7372,81.7372,6300.0
2012-01-11 14:10:00,84.04,84.1,83.92,83.98,20200.0,81.8053,81.8637,81.6885,81.7469,20200.0
2012-01-11 14:20:00,83.93,84.07,83.92,84.02,5500.0,81.6983,81.8345,81.6885,81.7859,5500.0
2012-01-11 14:30:00,83.98,84.04,83.87,83.92,4000.0,81.7469,81.8053,81.6399,81.6885,4000.0
2012-01-11 14:40:00,83.91,84.03,83.88,83.92,7500.0,81.6788,81.7956,81.6496,81.6885,7500.0
2012-01-11 14:50:00,83.9,83.97,83.85,83.89,4800.0,81.6691,81.7372,81.6204,81.6593,4800.0
2012-01-11 15:00:00,83.9,83.97,83.85,83.94,6700.0,81.6691,81.7372,81.6204,81.708,6700.0
2012-01-11 15:10:00,83.98,83.98,83.8,83.82,4700.0,81.7469,81.7469,81.5717,81.5912,4700.0
2012-01-11 15:20:00,83.84,83.94,83.79,83.92,9500.0,81.6107,81.708,81.562,81.6885,9500.0
2012-01-11 15:30:00,83.85,84.0,83.65,83.81,7600.0,81.6204,81.7664,81.4257,81.5815,7600.0
2012-01-11 15:40:00,83.88,83.96,83.82,83.83,19900.0,81.6496,81.7275,81.5912,81.6009,19900.0
2012-01-11 15:50:00,83.81,83.97,83.67,83.76,26700.0,81.5815,81.7372,81.4452,81.5328,26700.0
2012-01-12 09:30:00,84.46,84.59,84.01,84.03,2600.0,82.2142,82.3407,81.7761,81.7956,2600.0
2012-01-12 09:40:00,84.04,84.11,82.49,83.0,21800.0,81.8053,81.8735,80.2966,80.793,21800.0
2012-01-12 09:50:00,83.0,83.18,82.62,83.18,4500.0,80.793,80.9682,80.4231,80.9682,4500.0
2012-01-12 10:00:00,83.76,83.76,82.52,83.1,21000.0,81.5328,81.5328,80.3258,80.8903,21000.0
2012-01-12 10:10:00,83.13,83.2,82.86,83.15,12500.0,80.9195,80.9877,80.6567,80.939,12500.0
2012-01-12 10:20:00,83.15,83.61,83.05,83.61,7000.0,80.939,81.3868,80.8417,81.3868,7000.0
2012-01-12 10:30:00,83.74,83.74,83.53,83.58,2400.0,81.5133,81.5133,81.3089,81.3576,2400.0
2012-01-12 10:40:00,83.61,83.82,83.5,83.78,5000.0,81.3868,81.5912,81.2797,81.5523,5000.0
2012-01-12 10:50:00,83.83,84.11,83.83,84.04,6300.0,81.6009,81.8735,81.6009,81.8053,6300.0
2012-01-12 11:00:00,84.08,84.4,83.99,84.4,10900.0,81.8443,82.1558,81.7567,82.1558,10900.0
2012-01-12 11:10:00,84.38,84.8,84.3,84.79,8400.0,82.1363,82.5451,82.0584,82.5354,8400.0
2012-01-12 11:20:00,84.71,85.55,84.45,85.32,25300.0,82.4575,83.2752,82.2044,83.0513,25300.0
2012-01-12 11:30:00,85.36,85.36,84.89,85.05,11600.0,83.0902,83.0902,82.6327,82.7885,11600.0
2012-01-12 11:40:00,85.05,85.05,84.9,85.03,6900.0,82.7885,82.7885,82.6425,82.769,6900.0
2012-01-12 11:50:00,85.04,85.21,85.01,85.21,4200.0,82.7788,82.9442,82.7496,82.9442,4200.0
2012-01-12 12:00:00,85.15,85.21,85.05,85.07,3700.0,82.8858,82.9442,82.7885,82.808,3700.0
2012-01-12 12:10:00,85.06,85.19,85.0,85.16,4100.0,82.7982,82.9248,82.7398,82.8956,4100.0
2012-01-12 12:20:00,85.2,85.2,85.0,85.19,5900.0,82.9345,82.9345,82.7398,82.9248,5900.0
2012-01-12 12:30:00,85.03,85.21,84.9,85.21,5700.0,82.769,82.9442,82.6425,82.9442,5700.0
2012-01-12 12:40:00,85.17,85.36,85.02,85.19,5000.0,82.9053,83.0902,82.7593,82.9248,5000.0
2012-01-12 12:50:00,85.16,85.41,85.07,85.29,2500.0,82.8956,83.1389,82.808,83.0221,2500.0
2012-01-12 13:00:00,85.27,85.89,85.27,85.66,11200.0,83.0026,83.6062,83.0026,83.3823,11200.0
2012-01-12 13:10:00,85.64,85.72,85.38,85.38,7500.0,83.3628,83.4407,83.1097,83.1097,7500.0
2012-01-12 13:20:00,85.42,85.7,85.36,85.44,9600.0,83.1486,83.4212,83.0902,83.1681,9600.0
2012-01-12 13:30:00,85.45,85.52,84.99,85.15,14700.0,83.1779,83.246,82.7301,82.8858,14700.0
2012-01-12 13:40:00,85.15,85.58,85.15,85.48,4600.0,82.8858,83.3044,82.8858,83.2071,4600.0
2012-01-12 13:50:00,85.48,85.49,85.35,85.46,4800.0,83.2071,83.2168,83.0805,83.1876,4800.0
2012-01-12 14:00:00,85.42,85.5,85.27,85.27,11300.0,83.1486,83.2265,83.0026,83.0026,11300.0
2012-01-12 14:10:00,85.24,85.26,85.14,85.19,5800.0,82.9734,82.9929,82.8761,82.9248,5800.0
2012-01-12 14:20:00,85.2,85.79,85.2,85.7,20200.0,82.9345,83.5088,82.9345,83.4212,20200.0
2012-01-12 14:30:00,85.85,85.95,85.64,85.86,25400.0,83.5672,83.6646,83.3628,83.5769,25400.0
2012-01-12 14:40:00,85.87,86.39,85.81,86.22,29200.0,83.5867,84.0929,83.5283,83.9274,29200.0
2012-01-12 14:50:00,86.31,86.53,86.2,86.44,31200.0,84.015,84.2291,83.9079,84.1415,31200.0
2012-01-12 15:00:00,86.44,86.67,86.31,86.52,19300.0,84.1415,84.3654,84.015,84.2194,19300.0
2012-01-12 15:10:00,86.59,86.89,86.21,86.32,26800.0,84.2875,84.5796,83.9176,84.0247,26800.0
2012-01-12 15:20:00,86.34,86.34,85.67,85.9,28800.0,84.0442,84.0442,83.392,83.6159,28800.0
2012-01-12 15:30:00,86.0,86.13,85.93,85.96,19000.0,83.7132,83.8398,83.6451,83.6743,19000.0
2012-01-12 15:40:00,86.02,86.34,85.93,86.17,23300.0,83.7327,84.0442,83.6451,83.8787,23300.0
2012-01-12 15:50:00,86.17,86.7,86.03,86.7,54100.0,83.8787,84.3946,83.7424,84.3946,54100.0
2012-01-13 09:30:00,86.2,86.2,84.59,85.14,11200.0,83.9079,83.9079,82.3407,82.8761,11200.0
2012-01-13 09:40:00,85.0,85.25,84.44,85.14,6500.0,82.7398,82.9832,82.1947,82.8761,6500.0
2012-01-13 09:50:00,85.0,85.39,84.71,85.15,4900.0,82.7398,83.1194,82.4575,82.8858,4900.0
2012-01-13 10:00:00,84.96,84.96,84.24,84.71,8600.0,82.7009,82.7009,82.0,82.4575,8600.0
2012-01-13 10:10:00,84.67,84.67,83.8,83.85,15400.0,82.4186,82.4186,81.5717,81.6204,15400.0
2012-01-13 10:20:00,83.84,84.6,83.49,84.6,10600.0,81.6107,82.3505,81.27,82.3505,10600.0
2012-01-13 10:30:00,84.66,84.66,84.29,84.56,6400.0,82.4089,82.4089,82.0487,82.3115,6400.0
2012-01-13 10:40:00,84.45,84.96,84.39,84.77,8300.0,82.2044,82.7009,82.146,82.5159,8300.0
2012-01-13 10:50:00,84.86,85.34,84.76,85.33,7700.0,82.6035,83.0708,82.5062,83.061,7700.0
2012-01-13 11:00:00,85.34,85.96,85.16,85.84,9800.0,83.0708,83.6743,82.8956,83.5575,9800.0
2012-01-13 11:10:00,85.82,86.22,85.47,86.15,10800.0,83.538,83.9274,83.1973,83.8592,10800.0
2012-01-13 11:20:00,86.15,86.22,85.76,86.19,11700.0,83.8592,83.9274,83.4796,83.8982,11700.0
2012-01-13 11:30:00,86.18,86.52,86.14,86.14,7400.0,83.8884,84.2194,83.8495,83.8495,7400.0
2012-01-13 11:40:00,86.06,86.12,85.59,85.6,7000.0,83.7716,83.83,83.3141,83.3239,7000.0
2012-01-13 11:50:00,85.57,85.98,85.46,85.76,9300.0,83.2947,83.6938,83.1876,83.4796,9300.0
2012-01-13 12:00:00,85.7,86.54,85.68,86.54,13700.0,83.4212,84.2389,83.4017,84.2389,13700.0
2012-01-13 12:10:00,86.41,86.55,86.12,86.14,5100.0,84.1123,84.2486,83.83,83.8495,5100.0
2012-01-13 12:20:00,86.24,86.26,85.74,85.74,5800.0,83.9468,83.9663,83.4601,83.4601,5800.0
2012-01-13 12:30:00,85.69,85.8,85.22,85.56,6400.0,83.4115,83.5185,82.954,83.2849,6400.0
2012-01-13 12:40:00,85.56,86.2,85.55,86.06,13700.0,83.2849,83.9079,83.2752,83.7716,13700.0
2012-01-13 12:50:00,85.92,86.34,85.92,86.31,3200.0,83.6354,84.0442,83.6354,84.015,3200.0
2012-01-13 13:00:00,86.31,86.34,85.78,86.18,7700.0,84.015,84.0442,83.4991,83.8884,7700.0
2012-01-13 13:10:00,86.05,86.38,86.03,86.26,13100.0,83.7619,84.0831,83.7424,83.9663,13100.0
2012-01-13 13:20:00,86.18,86.34,86.13,86.23,4900.0,83.8884,84.0442,83.8398,83.9371,4900.0
2012-01-13 13:30:00,86.24,86.41,86.08,86.11,7900.0,83.9468,84.1123,83.7911,83.8203,7900.0
2012-01-13 13:40:00,86.19,86.36,86.06,86.35,4300.0,83.8982,84.0637,83.7716,84.0539,4300.0
2012-01-13 13:50:00,86.28,86.45,86.12,86.44,7600.0,83.9858,84.1513,83.83,84.1415,7600.0
2012-01-13 14:00:00,86.25,86.51,86.21,86.21,4100.0,83.9566,84.2097,83.9176,83.9176,4100.0
2012-01-13 14:10:00,86.16,86.33,86.13,86.33,3400.0,83.869,84.0345,83.8398,84.0345,3400.0
2012-01-13 14:20:00,86.33,86.44,86.2,86.38,7100.0,84.0345,84.1415,83.9079,84.0831,7100.0
2012-01-13 14:30:00,86.33,86.36,86.14,86.14,5500.0,84.0345,84.0637,83.8495,83.8495,5500.0
2012-01-13 14:40:00,86.23,86.4,86.11,86.2,6000.0,83.9371,84.1026,83.8203,83.9079,6000.0
2012-01-13 14:50:00,86.21,86.71,86.14,86.61,11400.0,83.9176,84.4043,83.8495,84.307,11400.0
2012-01-13 15:00:00,86.59,86.88,86.51,86.82,10600.0,84.2875,84.5698,84.2097,84.5114,10600.0
2012-01-13 15:10:00,86.78,86.8,86.46,86.6,9700.0,84.4725,84.492,84.161,84.2973,9700.0
2012-01-13 15:20:00,86.6,86.69,86.41,86.51,7500.0,84.2973,84.3849,84.1123,84.2097,7500.0
2012-01-13 15:30:00,86.48,86.78,86.46,86.55,19900.0,84.1805,84.4725,84.161,84.2486,19900.0
2012-01-13 15:40:00,86.61,86.73,86.5,86.61,23100.0,84.307,84.4238,84.1999,84.307,23100.0
2012-01-13 15:50:00,86.61,86.87,86.55,86.71,28600.0,84.307,84.5601,84.2486,84.4043,28600.0
2012-01-17 09:30:00,87.13,88.0,87.03,87.85,13600.0,84.8132,85.66,84.7158,85.514,13600.0
2012-01-17 09:40:00,87.5,87.65,86.77,87.4,16300.0,85.1733,85.3194,84.4628,85.076,16300.0
2012-01-17 09:50:00,87.4,87.54,87.04,87.21,14700.0,85.076,85.2123,84.7256,84.8911,14700.0
2012-01-17 10:00:00,87.21,87.35,86.67,86.8,12400.0,84.8911,85.0273,84.3654,84.492,12400.0
2012-01-17 10:10:00,86.79,87.04,86.51,86.8,14100.0,84.4822,84.7256,84.2097,84.492,14100.0
2012-01-17 10:20:00,86.64,86.98,86.44,86.46,14800.0,84.3362,84.6672,84.1415,84.161,14800.0
2012-01-17 10:30:00,86.56,86.76,86.47,86.7,6100.0,84.2583,84.453,84.1707,84.3946,6100.0
2012-01-17 10:40:00,86.78,87.05,86.7,86.82,5900.0,84.4725,84.7353,84.3946,84.5114,5900.0
2012-01-17 10:50:00,86.92,86.92,86.73,86.73,3200.0,84.6088,84.6088,84.4238,84.4238,3200.0
2012-01-17 11:00:00,86.74,86.9,86.74,86.88,2300.0,84.4336,84.5893,84.4336,84.5698,2300.0
2012-01-17 11:10:00,86.89,86.97,86.77,86.92,6000.0,84.5796,84.6574,84.4628,84.6088,6000.0
2012-01-17 11:20:00,86.92,86.92,86.78,86.87,2700.0,84.6088,84.6088,84.4725,84.5601,2700.0
2012-01-17 11:30:00,86.86,87.01,86.72,87.01,5200.0,84.5504,84.6964,84.4141,84.6964,5200.0
2012-01-17 11:40:00,87.0,87.21,86.69,87.21,6600.0,84.6866,84.8911,84.3849,84.8911,6600.0
2012-01-17 11:50:00,87.06,87.19,86.9,86.97,3200.0,84.745,84.8716,84.5893,84.6574,3200.0
2012-01-17 12:00:00,87.04,87.04,86.83,87.04,3100.0,84.7256,84.7256,84.5212,84.7256,3100.0
2012-01-17 12:10:00,87.03,87.03,86.85,87.0,3800.0,84.7158,84.7158,84.5406,84.6866,3800.0
2012-01-17 12:20:00,87.0,87.0,86.85,86.92,3900.0,84.6866,84.6866,84.5406,84.6088,3900.0
2012-01-17 12:30:00,86.92,86.95,86.34,86.94,12300.0,84.6088,84.638,84.0442,84.6282,12300.0
2012-01-17 12:40:00,86.94,87.08,86.79,86.97,4700.0,84.6282,84.7645,84.4822,84.6574,4700.0
2012-01-17 12:50:00,86.9,87.1,86.64,87.09,4500.0,84.5893,84.784,84.3362,84.7742,4500.0
2012-01-17 13:00:00,87.22,87.22,86.52,86.87,11400.0,84.9008,84.9008,84.2194,84.5601,11400.0
2012-01-17 13:10:00,86.76,87.04,86.76,86.94,5100.0,84.453,84.7256,84.453,84.6282,5100.0
2012-01-17 13:20:00,87.02,87.08,86.89,86.89,3100.0,84.7061,84.7645,84.5796,84.5796,3100.0
2012-01-17 13:30:00,86.93,87.07,86.78,87.06,2300.0,84.6185,84.7548,84.4725,84.745,2300.0
2012-01-17 13:40:00,87.07,87.07,86.9,86.94,4100.0,84.7548,84.7548,84.5893,84.6282,4100.0
2012-01-17 13:50:00,86.94,87.2,86.94,87.19,6400.0,84.6282,84.8813,84.6282,84.8716,6400.0
2012-01-17 14:00:00,87.09,87.41,87.0,87.41,2000.0,84.7742,85.0857,84.6866,85.0857,2000.0
2012-01-17 14:10:00,87.26,87.26,87.03,87.09,4200.0,84.9397,84.9397,84.7158,84.7742,4200.0
2012-01-17 14:20:00,87.04,87.19,86.9,86.93,5100.0,84.7256,84.8716,84.5893,84.6185,5100.0
2012-01-17 14:30:00,86.92,87.09,86.84,87.09,4700.0,84.6088,84.7742,84.5309,84.7742,4700.0
2012-01-17 14:40:00,87.09,87.13,86.78,87.04,23700.0,84.7742,84.8132,84.4725,84.7256,23700.0
2012-01-17 14:50:00,87.05,87.15,86.91,86.92,14300.0,84.7353,84.8326,84.599,84.6088,14300.0
2012-01-17 15:00:00,86.84,86.88,86.45,86.45,7000.0,84.5309,84.5698,84.1513,84.1513,7000.0
2012-01-17 15:10:00,86.46,86.82,86.37,86.55,12400.0,84.161,84.5114,84.0734,84.2486,12400.0
2012-01-17 15:20:00,86.56,86.77,86.51,86.73,8100.0,84.2583,84.4628,84.2097,84.4238,8100.0
2012-01-17 15:30:00,86.75,87.1,86.67,86.97,11600.0,84.4433,84.784,84.3654,84.6574,11600.0
2012-01-17 15:40:00,86.92,87.27,86.82,87.21,13900.0,84.6088,84.9495,84.5114,84.8911,13900.0
2012-01-17 15:50:00,87.14,87.21,86.74,86.82,28400.0,84.8229,84.8911,84.4336,84.5114,28400.0
2012-01-18 09:30:00,86.85,87.49,86.54,87.03,21700.0,84.5406,85.1636,84.2389,84.7158,21700.0
2012-01-18 09:40:00,86.92,87.25,86.83,86.95,14000.0,84.6088,84.93,84.5212,84.638,14000.0
2012-01-18 09:50:00,86.8,87.04,86.79,86.9,10700.0,84.492,84.7256,84.4822,84.5893,10700.0
2012-01-18 10:00:00,86.9,87.05,86.83,86.95,7900.0,84.5893,84.7353,84.5212,84.638,7900.0
2012-01-18 10:10:00,86.95,86.98,86.54,86.94,13900.0,84.638,84.6672,84.2389,84.6282,13900.0
2012-01-18 10:20:00,86.97,87.17,86.9,87.17,12600.0,84.6574,84.8521,84.5893,84.8521,12600.0
2012-01-18 10:30:00,87.18,87.77,87.13,87.5,20100.0,84.8619,85.4362,84.8132,85.1733,20100.0
2012-01-18 10:40:00,87.54,87.65,87.27,87.27,6000.0,85.2123,85.3194,84.9495,84.9495,6000.0
2012-01-18 10:50:00,87.29,87.37,87.05,87.15,7300.0,84.9689,85.0468,84.7353,84.8326,7300.0
2012-01-18 11:00:00,87.08,87.3,87.01,87.01,4100.0,84.7645,84.9787,84.6964,84.6964,4100.0
2012-01-18 11:10:00,87.09,87.26,86.86,86.9,4300.0,84.7742,84.9397,84.5504,84.5893,4300.0
2012-01-18 11:20:00,86.86,87.11,86.73,86.95,4700.0,84.5504,84.7937,84.4238,84.638,4700.0
2012-01-18 11:30:00,86.86,86.97,86.59,86.68,5400.0,84.5504,84.6574,84.2875,84.3751,5400.0
2012-01-18 11:40:00,86.68,86.88,86.5,86.78,10000.0,84.3751,84.5698,84.1999,84.4725,10000.0
2012-01-18 11:50:00,86.76,86.89,86.66,86.77,8500.0,84.453,84.5796,84.3557,84.4628,8500.0
2012-01-18 12:00:00,86.65,86.81,86.52,86.63,18600.0,84.3459,84.5017,84.2194,84.3265,18600.0
2012-01-18 12:10:00,86.63,87.25,86.59,87.16,10000.0,84.3265,84.93,84.2875,84.8424,10000.0
2012-01-18 12:20:00,87.07,87.49,87.07,87.49,8000.0,84.7548,85.1636,84.7548,85.1636,8000.0
2012-01-18 12:30:00,87.37,87.5,86.76,86.96,7400.0,85.0468,85.1733,84.453,84.6477,7400.0
2012-01-18 12:40:00,86.95,86.95,86.71,86.77,4000.0,84.638,84.638,84.4043,84.4628,4000.0
2012-01-18 12:50:00,86.68,86.89,86.58,86.87,6100.0,84.3751,84.5796,84.2778,84.5601,6100.0
2012-01-18 13:00:00,86.71,86.88,86.63,86.67,6300.0,84.4043,84.5698,84.3265,84.3654,6300.0
2012-01-18 13:10:00,86.72,86.96,86.5,86.52,41000.0,84.4141,84.6477,84.1999,84.2194,41000.0
2012-01-18 13:20:00,86.51,86.66,86.48,86.56,10000.0,84.2097,84.3557,84.1805,84.2583,10000.0
2012-01-18 13:30:00,86.55,86.8,86.52,86.6,13500.0,84.2486,84.492,84.2194,84.2973,13500.0
2012-01-18 13:40:00,86.59,86.64,86.43,86.54,17100.0,84.2875,84.3362,84.1318,84.2389,17100.0
2012-01-18 13:50:00,86.52,86.57,86.34,86.38,5300.0,84.2194,84.2681,84.0442,84.0831,5300.0
2012-01-18 14:00:00,86.38,86.7,86.38,86.55,8700.0,84.0831,84.3946,84.0831,84.2486,8700.0
2012-01-18 14:10:00,86.54,86.61,86.31,86.35,7700.0,84.2389,84.307,84.015,84.0539,7700.0
2012-01-18 14:20:00,86.35,86.46,86.33,86.46,18200.0,84.0539,84.161,84.0345,84.161,18200.0
2012-01-18 14:30:00,86.42,86.46,86.3,86.35,7200.0,84.1221,84.161,84.0053,84.0539,7200.0
2012-01-18 14:40:00,86.3,87.04,86.3,86.75,81600.0,84.0053,84.7256,84.0053,84.4433,81600.0
2012-01-18 14:50:00,86.75,86.76,86.23,86.55,63900.0,84.4433,84.453,83.9371,84.2486,63900.0
2012-01-18 15:00:00,86.68,86.72,86.41,86.47,21000.0,84.3751,84.4141,84.1123,84.1707,21000.0
2012-01-18 15:10:00,86.43,86.74,86.41,86.58,5300.0,84.1318,84.4336,84.1123,84.2778,5300.0
2012-01-18 15:20:00,86.67,86.84,86.62,86.68,7100.0,84.3654,84.5309,84.3167,84.3751,7100.0
2012-01-18 15:30:00,86.74,86.78,86.59,86.72,7900.0,84.4336,84.4725,84.2875,84.4141,7900.0
2012-01-18 15:40:00,86.56,86.79,86.56,86.71,5600.0,84.2583,84.4822,84.2583,84.4043,5600.0
2012-01-18 15:50:00,86.7,87.01,86.7,86.93,29600.0,84.3946,84.6964,84.3946,84.6185,29600.0
2012-01-19 09:30:00,87.35,87.75,87.32,87.59,56000.0,85.0273,85.4167,84.9981,85.2609,56000.0
2012-01-19 09:40:00,87.54,87.6,86.85,86.88,12600.0,85.2123,85.2707,84.5406,84.5698,12600.0
2012-01-19 09:50:00,86.89,86.92,86.5,86.73,8300.0,84.5796,84.6088,84.1999,84.4238,8300.0
2012-01-19 10:00:00,86.66,86.93,86.52,86.72,7200.0,84.3557,84.6185,84.2194,84.4141,7200.0
2012-01-19 10:10:00,86.72,87.0,86.69,86.97,4400.0,84.4141,84.6866,84.3849,84.6574,4400.0
2012-01-19 10:20:00,87.01,87.3,86.93,87.06,23000.0,84.6964,84.9787,84.6185,84.745,23000.0
2012-01-19 10:30:00,87.1,87.31,86.95,87.27,6100.0,84.784,84.9884,84.638,84.9495,6100.0
2012-01-19 10:40:00,87.27,87.86,87.27,87.79,13500.0,84.9495,85.5238,84.9495,85.4556,13500.0
2012-01-19 10:50:00,87.78,87.84,87.01,87.21,29700.0,85.4459,85.5043,84.6964,84.8911,29700.0
2012-01-19 11:00:00,87.26,87.55,87.09,87.16,15000.0,84.9397,85.222,84.7742,84.8424,15000.0
2012-01-19 11:10:00,87.16,87.3,87.11,87.23,3000.0,84.8424,84.9787,84.7937,84.9105,3000.0
2012-01-19 11:20:00,87.29,87.68,87.07,87.54,83200.0,84.9689,85.3486,84.7548,85.2123,83200.0
2012-01-19 11:30:00,87.57,87.66,87.27,87.55,21000.0,85.2415,85.3291,84.9495,85.222,21000.0
2012-01-19 11:40:00,87.58,87.7,87.38,87.58,46400.0,85.2512,85.368,85.0565,85.2512,46400.0
2012-01-19 11:50:00,87.54,88.38,87.5,88.25,53100.0,85.2123,86.0299,85.1733,85.9034,53100.0
2012-01-19 12:00:00,88.17,88.77,87.91,87.91,58700.0,85.8255,86.4096,85.5724,85.5724,58700.0
2012-01-19 12:10:00,88.03,88.36,87.99,88.27,10100.0,85.6892,86.0105,85.6503,85.9229,10100.0
2012-01-19 12:20:00,88.24,88.44,88.09,88.35,37500.0,85.8937,86.0883,85.7477,86.0007,37500.0
2012-01-19 12:30:00,88.3,88.6,88.3,88.54,6300.0,85.9521,86.2441,85.9521,86.1857,6300.0
2012-01-19 12:40:00,88.5,88.52,88.29,88.39,4000.0,86.1468,86.1662,85.9423,86.0397,4000.0
2012-01-19 12:50:00,88.41,88.67,88.4,88.61,39600.0,86.0591,86.3122,86.0494,86.2538,39600.0
2012-01-19 13:00:00,88.58,88.62,88.49,88.5,14900.0,86.2246,86.2636,86.137,86.1468,14900.0
2012-01-19 13:10:00,88.51,88.59,88.44,88.5,7500.0,86.1565,86.2344,86.0883,86.1468,7500.0
2012-01-19 13:20:00,88.56,88.99,88.47,88.83,20300.0,86.2052,86.6237,86.1175,86.468,20300.0
2012-01-19 13:30:00,88.84,89.18,88.84,89.05,18400.0,86.4777,86.8087,86.4777,86.6821,18400.0
2012-01-19 13:40:00,89.07,89.14,88.37,88.41,37600.0,86.7016,86.7697,86.0202,86.0591,37600.0
2012-01-19 13:50:00,88.35,88.35,88.09,88.16,5900.0,86.0007,86.0007,85.7477,85.8158,5900.0
2012-01-19 14:00:00,88.16,88.35,87.94,87.94,14200.0,85.8158,86.0007,85.6016,85.6016,14200.0
2012-01-19 14:10:00,87.94,88.1,87.87,87.92,7700.0,85.6016,85.7574,85.5335,85.5822,7700.0
2012-01-19 14:20:00,87.97,88.13,87.95,88.0,7800.0,85.6308,85.7866,85.6114,85.66,7800.0
2012-01-19 14:30:00,88.1,88.11,87.98,88.09,9100.0,85.7574,85.7671,85.6406,85.7477,9100.0
2012-01-19 14:40:00,88.09,88.09,87.67,87.7,15300.0,85.7477,85.7477,85.3388,85.368,15300.0
2012-01-19 14:50:00,87.72,87.78,87.51,87.65,41200.0,85.3875,85.4459,85.1831,85.3194,41200.0
2012-01-19 15:00:00,87.6,87.91,87.48,87.76,27500.0,85.2707,85.5724,85.1539,85.4264,27500.0
2012-01-19 15:10:00,87.76,87.87,87.55,87.67,19600.0,85.4264,85.5335,85.222,85.3388,19600.0
2012-01-19 15:20:00,87.67,87.81,87.54,87.65,19500.0,85.3388,85.4751,85.2123,85.3194,19500.0
2012-01-19 15:30:00,87.69,87.92,87.55,87.86,37400.0,85.3583,85.5822,85.222,85.5238,37400.0
2012-01-19 15:40:00,87.95,88.29,87.85,88.26,16700.0,85.6114,85.9423,85.514,85.9131,16700.0
2012-01-19 15:50:00,88.21,88.21,87.88,87.93,20900.0,85.8645,85.8645,85.5432,85.5919,20900.0
2012-01-20 09:30:00,87.14,87.39,86.5,86.62,22700.0,84.8229,85.0663,84.1999,84.3167,22700.0
2012-01-20 09:40:00,86.62,87.0,86.47,86.58,8500.0,84.3167,84.6866,84.1707,84.2778,8500.0
2012-01-20 09:50:00,86.63,87.1,86.63,86.85,5000.0,84.3265,84.784,84.3265,84.5406,5000.0
2012-01-20 10:00:00,86.96,87.6,86.96,87.6,3100.0,84.6477,85.2707,84.6477,85.2707,3100.0
2012-01-20 10:10:00,87.59,88.14,87.45,88.12,10700.0,85.2609,85.7963,85.1247,85.7769,10700.0
2012-01-20 10:20:00,88.06,88.88,88.03,88.35,31900.0,85.7185,86.5166,85.6892,86.0007,31900.0
2012-01-20 10:30:00,88.27,88.53,88.26,88.36,7600.0,85.9229,86.176,85.9131,86.0105,7600.0
2012-01-20 10:40:00,88.35,88.47,88.18,88.31,7800.0,86.0007,86.1175,85.8353,85.9618,7800.0
2012-01-20 10:50:00,88.27,88.35,87.77,87.97,9400.0,85.9229,86.0007,85.4362,85.6308,9400.0
2012-01-20 11:00:00,87.84,87.98,87.51,87.7,9700.0,85.5043,85.6406,85.1831,85.368,9700.0
2012-01-20 11:10:00,87.74,87.88,87.69,87.86,4400.0,85.407,85.5432,85.3583,85.5238,4400.0
2012-01-20 11:20:00,87.88,87.96,87.83,87.96,2000.0,85.5432,85.6211,85.4946,85.6211,2000.0
2012-01-20 11:30:00,87.88,87.93,87.81,87.92,4200.0,85.5432,85.5919,85.4751,85.5822,4200.0
2012-01-20 11:40:00,87.88,88.14,87.87,88.09,3500.0,85.5432,85.7963,85.5335,85.7477,3500.0
2012-01-20 11:50:00,88.06,88.21,88.06,88.08,2800.0,85.7185,85.8645,85.7185,85.7379,2800.0
2012-01-20 12:00:00,88.01,88.13,87.89,87.97,3100.0,85.6698,85.7866,85.553,85.6308,3100.0
2012-01-20 12:10:00,87.87,88.03,87.8,87.83,4000.0,85.5335,85.6892,85.4654,85.4946,4000.0
2012-01-20 12:20:00,87.83,87.88,87.58,87.61,9300.0,85.4946,85.5432,85.2512,85.2804,9300.0
2012-01-20 12:30:00,87.62,88.05,87.61,87.91,45500.0,85.2902,85.7087,85.2804,85.5724,45500.0
2012-01-20 12:40:00,87.94,88.1,87.84,88.03,2600.0,85.6016,85.7574,85.5043,85.6892,2600.0
2012-01-20 12:50:00,87.92,88.02,87.92,88.02,700.0,85.5822,85.6795,85.5822,85.6795,700.0
2012-01-20 13:00:00,87.97,88.09,87.94,88.06,5100.0,85.6308,85.7477,85.6016,85.7185,5100.0
2012-01-20 13:10:00,88.06,88.24,88.04,88.05,2800.0,85.7185,85.8937,85.699,85.7087,2800.0
2012-01-20 13:20:00,88.0,88.13,87.96,88.08,3200.0,85.66,85.7866,85.6211,85.7379,3200.0
2012-01-20 13:30:00,88.11,88.16,88.0,88.02,1000.0,85.7671,85.8158,85.66,85.6795,1000.0
2012-01-20 13:40:00,88.01,88.07,87.78,87.78,1900.0,85.6698,85.7282,85.4459,85.4459,1900.0
2012-01-20 13:50:00,87.86,87.86,87.73,87.86,2200.0,85.5238,85.5238,85.3972,85.5238,2200.0
2012-01-20 14:00:00,87.84,87.93,87.57,87.6,8800.0,85.5043,85.5919,85.2415,85.2707,8800.0
2012-01-20 14:10:00,87.63,87.77,87.34,87.37,6300.0,85.2999,85.4362,85.0176,85.0468,6300.0
2012-01-20 14:20:00,87.37,87.45,87.26,87.3,2800.0,85.0468,85.1247,84.9397,84.9787,2800.0
2012-01-20 14:30:00,87.32,87.41,87.15,87.26,8900.0,84.9981,85.0857,84.8326,84.9397,8900.0
2012-01-20 14:40:00,87.23,87.34,87.1,87.1,4600.0,84.9105,85.0176,84.784,84.784,4600.0
2012-01-20 14:50:00,87.16,87.18,86.93,87.1,10000.0,84.8424,84.8619,84.6185,84.784,10000.0
2012-01-20 15:00:00,87.17,87.32,87.13,87.13,6400.0,84.8521,84.9981,84.8132,84.8132,6400.0
2012-01-20 15:10:00,87.06,87.23,86.8,87.17,13000.0,84.745,84.9105,84.492,84.8521,13000.0
2012-01-20 15:20:00,87.28,87.37,86.84,87.06,8100.0,84.9592,85.0468,84.5309,84.745,8100.0
2012-01-20 15:30:00,87.02,87.14,86.75,87.1,12000.0,84.7061,84.8229,84.4433,84.784,12000.0
2012-01-20 15:40:00,87.07,87.73,87.07,87.59,12700.0,84.7548,85.3972,84.7548,85.2609,12700.0
2012-01-20 15:50:00,87.58,87.77,87.34,87.4,25300.0,85.2512,85.4362,85.0176,85.076,25300.0
2012-01-23 09:30:00,87.85,87.85,87.07,87.26,4200.0,85.514,85.514,84.7548,84.9397,4200.0
2012-01-23 09:40:00,87.11,87.69,87.11,87.32,5900.0,84.7937,85.3583,84.7937,84.9981,5900.0
2012-01-23 09:50:00,87.33,87.76,87.15,87.74,8400.0,85.0079,85.4264,84.8326,85.407,8400.0
2012-01-23 10:00:00,87.63,87.72,87.54,87.7,3700.0,85.2999,85.3875,85.2123,85.368,3700.0
2012-01-23 10:10:00,87.7,87.84,87.57,87.83,4200.0,85.368,85.5043,85.2415,85.4946,4200.0
2012-01-23 10:20:00,87.88,87.89,87.64,87.74,4000.0,85.5432,85.553,85.3096,85.407,4000.0
2012-01-23 10:30:00,87.71,88.24,87.69,88.18,8000.0,85.3778,85.8937,85.3583,85.8353,8000.0
2012-01-23 10:40:00,88.05,88.18,87.88,88.17,3800.0,85.7087,85.8353,85.5432,85.8255,3800.0
2012-01-23 10:50:00,88.21,88.41,88.07,88.41,8900.0,85.8645,86.0591,85.7282,86.0591,8900.0
2012-01-23 11:00:00,88.41,88.41,87.51,87.64,7400.0,86.0591,86.0591,85.1831,85.3096,7400.0
2012-01-23 11:10:00,87.67,87.95,87.67,87.95,9600.0,85.3388,85.6114,85.3388,85.6114,9600.0
2012-01-23 11:20:00,87.88,88.01,87.86,87.98,3300.0,85.5432,85.6698,85.5238,85.6406,3300.0
2012-01-23 11:30:00,88.14,88.28,87.71,87.77,15500.0,85.7963,85.9326,85.3778,85.4362,15500.0
2012-01-23 11:40:00,87.7,87.75,87.58,87.74,2900.0,85.368,85.4167,85.2512,85.407,2900.0
2012-01-23 11:50:00,87.71,87.77,87.5,87.5,8800.0,85.3778,85.4362,85.1733,85.1733,8800.0
2012-01-23 12:00:00,87.5,87.5,86.87,87.24,13700.0,85.1733,85.1733,84.5601,84.9203,13700.0
2012-01-23 12:10:00,87.15,87.32,86.9,86.9,3100.0,84.8326,84.9981,84.5893,84.5893,3100.0
2012-01-23 12:20:00,87.04,87.09,86.93,86.99,1300.0,84.7256,84.7742,84.6185,84.6769,1300.0
2012-01-23 12:30:00,87.06,87.15,87.06,87.08,500.0,84.745,84.8326,84.745,84.7645,500.0
2012-01-23 12:40:00,87.01,87.66,86.96,87.49,11100.0,84.6964,85.3291,84.6477,85.1636,11100.0
2012-01-23 12:50:00,87.37,87.61,87.28,87.36,4400.0,85.0468,85.2804,84.9592,85.0371,4400.0
2012-01-23 13:00:00,87.46,87.56,87.46,87.51,1100.0,85.1344,85.2317,85.1344,85.1831,1100.0
2012-01-23 13:10:00,87.62,87.63,87.32,87.35,900.0,85.2902,85.2999,84.9981,85.0273,900.0
2012-01-23 13:20:00,87.3,87.47,87.3,87.46,900.0,84.9787,85.1441,84.9787,85.1344,900.0
2012-01-23 13:30:00,87.41,87.71,87.31,87.53,2500.0,85.0857,85.3778,84.9884,85.2025,2500.0
2012-01-23 13:40:00,87.5,87.73,87.3,87.55,4300.0,85.1733,85.3972,84.9787,85.222,4300.0
2012-01-23 13:50:00,87.52,87.77,87.42,87.77,4100.0,85.1928,85.4362,85.0955,85.4362,4100.0
2012-01-23 14:00:00,87.71,87.76,87.57,87.57,7800.0,85.3778,85.4264,85.2415,85.2415,7800.0
2012-01-23 14:10:00,87.52,87.59,87.52,87.57,3400.0,85.1928,85.2609,85.1928,85.2415,3400.0
2012-01-23 14:20:00,87.53,87.74,87.52,87.74,6900.0,85.2025,85.407,85.1928,85.407,6900.0
2012-01-23 14:30:00,87.74,87.84,87.59,87.59,3000.0,85.407,85.5043,85.2609,85.2609,3000.0
2012-01-23 14:40:00,87.59,87.59,87.3,87.43,3500.0,85.2609,85.2609,84.9787,85.1052,3500.0
2012-01-23 14:50:00,87.47,87.73,87.36,87.72,3800.0,85.1441,85.3972,85.0371,85.3875,3800.0
2012-01-23 15:00:00,87.69,87.69,87.36,87.46,6900.0,85.3583,85.3583,85.0371,85.1344,6900.0
2012-01-23 15:10:00,87.45,87.54,87.29,87.43,4300.0,85.1247,85.2123,84.9689,85.1052,4300.0
2012-01-23 15:20:00,87.31,87.43,87.14,87.38,3800.0,84.9884,85.1052,84.8229,85.0565,3800.0
2012-01-23 15:30:00,87.37,87.6,87.31,87.49,5300.0,85.0468,85.2707,84.9884,85.1636,5300.0
2012-01-23 15:40:00,87.51,87.64,87.45,87.58,9000.0,85.1831,85.3096,85.1247,85.2512,9000.0
2012-01-23 15:50:00,87.58,87.59,87.42,87.52,11100.0,85.2512,85.2609,85.0955,85.1928,11100.0
2012-01-24 09:30:00,87.31,87.65,87.06,87.36,5500.0,84.9884,85.3194,84.745,85.0371,5500.0
2012-01-24 09:40:00,87.21,87.69,87.21,87.46,3100.0,84.8911,85.3583,84.8911,85.1344,3100.0
2012-01-24 09:50:00,87.48,87.66,87.18,87.26,4600.0,85.1539,85.3291,84.8619,84.9397,4600.0
2012-01-24 10:00:00,87.16,87.64,87.15,87.6,5700.0,84.8424,85.3096,84.8326,85.2707,5700.0
2012-01-24 10:10:00,87.59,88.33,87.59,88.06,15400.0,85.2609,85.9813,85.2609,85.7185,15400.0
2012-01-24 10:20:00,88.16,90.59,88.15,90.18,53600.0,85.8158,88.1812,85.8061,87.7821,53600.0
2012-01-24 10:30:00,90.18,90.38,89.31,89.83,37900.0,87.7821,87.9768,86.9352,87.4414,37900.0
2012-01-24 10:40:00,89.82,90.14,89.53,89.92,7300.0,87.4317,87.7431,87.1494,87.529,7300.0
2012-01-24 10:50:00,89.93,89.93,89.25,89.49,8400.0,87.5387,87.5387,86.8768,87.1104,8400.0
2012-01-24 11:00:00,89.59,89.6,88.75,89.0,10400.0,87.2078,87.2175,86.3901,86.6335,10400.0
2012-01-24 11:10:00,89.17,89.33,88.94,88.95,3400.0,86.7989,86.9547,86.5751,86.5848,3400.0
2012-01-24 11:20:00,88.94,89.54,88.94,89.5,3200.0,86.5751,87.1591,86.5751,87.1202,3200.0
2012-01-24 11:30:00,89.32,89.41,88.77,89.16,11400.0,86.9449,87.0326,86.4096,86.7892,11400.0
2012-01-24 11:40:00,89.25,89.47,89.18,89.29,3300.0,86.8768,87.091,86.8087,86.9157,3300.0
2012-01-24 11:50:00,89.4,89.5,89.33,89.35,1000.0,87.0228,87.1202,86.9547,86.9741,1000.0
2012-01-24 12:00:00,89.4,89.46,89.3,89.3,1500.0,87.0228,87.0812,86.9255,86.9255,1500.0
2012-01-24 12:10:00,89.37,89.42,89.17,89.17,400.0,86.9936,87.0423,86.7989,86.7989,400.0
2012-01-24 12:20:00,89.21,89.21,88.6,88.6,3600.0,86.8379,86.8379,86.2441,86.2441,3600.0
2012-01-24 12:30:00,88.59,88.68,88.5,88.55,3300.0,86.2344,86.322,86.1468,86.1954,3300.0
2012-01-24 12:40:00,88.54,88.8,88.53,88.74,2400.0,86.1857,86.4388,86.176,86.3804,2400.0
2012-01-24 12:50:00,88.76,89.0,88.64,89.0,2000.0,86.3998,86.6335,86.283,86.6335,2000.0
2012-01-24 13:00:00,88.76,88.98,88.75,88.92,2300.0,86.3998,86.614,86.3901,86.5556,2300.0
2012-01-24 13:10:00,88.8,88.91,88.5,88.5,3400.0,86.4388,86.5458,86.1468,86.1468,3400.0
2012-01-24 13:20:00,88.4,88.62,88.27,88.52,4400.0,86.0494,86.2636,85.9229,86.1662,4400.0
2012-01-24 13:30:00,88.38,88.59,88.2,88.29,11100.0,86.0299,86.2344,85.8547,85.9423,11100.0
2012-01-24 13:40:00,88.29,88.83,88.29,88.69,18000.0,85.9423,86.468,85.9423,86.3317,18000.0
2012-01-24 13:50:00,88.74,88.76,88.55,88.62,2600.0,86.3804,86.3998,86.1954,86.2636,2600.0
2012-01-24 14:00:00,88.52,88.74,88.52,88.74,900.0,86.1662,86.3804,86.1662,86.3804,900.0
2012-01-24 14:10:00,88.54,88.57,88.54,88.57,400.0,86.1857,86.2149,86.1857,86.2149,400.0
2012-01-24 14:20:00,88.57,88.57,88.43,88.43,1900.0,86.2149,86.2149,86.0786,86.0786,1900.0
2012-01-24 14:30:00,88.38,88.41,88.27,88.41,2100.0,86.0299,86.0591,85.9229,86.0591,2100.0
2012-01-24 14:40:00,88.48,88.48,88.27,88.31,2300.0,86.1273,86.1273,85.9229,85.9618,2300.0
2012-01-24 14:50:00,88.3,88.36,88.17,88.35,2800.0,85.9521,86.0105,85.8255,86.0007,2800.0
2012-01-24 15:00:00,88.26,88.44,88.26,88.41,1100.0,85.9131,86.0883,85.9131,86.0591,1100.0
2012-01-24 15:10:00,88.45,88.54,88.37,88.44,2600.0,86.0981,86.1857,86.0202,86.0883,2600.0
2012-01-24 15:20:00,88.43,88.43,87.89,87.9,18900.0,86.0786,86.0786,85.553,85.5627,18900.0
2012-01-24 15:30:00,87.94,88.27,87.86,88.16,11600.0,85.6016,85.9229,85.5238,85.8158,11600.0
2012-01-24 15:40:00,88.15,88.56,88.04,88.44,10000.0,85.8061,86.2052,85.699,86.0883,10000.0
2012-01-24 15:50:00,88.48,88.77,88.34,88.42,28400.0,86.1273,86.4096,85.991,86.0689,28400.0
2012-01-25 09:30:00,89.46,89.8,89.06,89.33,4700.0,87.0812,87.4122,86.6919,86.9547,4700.0
2012-01-25 09:40:00,89.05,89.16,88.37,88.67,7000.0,86.6821,86.7892,86.0202,86.3122,7000.0
2012-01-25 09:50:00,88.5,88.5,87.85,87.97,3400.0,86.1468,86.1468,85.514,85.6308,3400.0
2012-01-25 10:00:00,88.17,88.17,87.75,87.88,4200.0,85.8255,85.8255,85.4167,85.5432,4200.0
2012-01-25 10:10:00,87.99,88.24,87.98,88.24,1500.0,85.6503,85.8937,85.6406,85.8937,1500.0
2012-01-25 10:20:00,88.25,88.25,87.91,88.0,1900.0,85.9034,85.9034,85.5724,85.66,1900.0
2012-01-25 10:30:00,87.85,88.1,87.57,88.1,4400.0,85.514,85.7574,85.2415,85.7574,4400.0
2012-01-25 10:40:00,88.09,88.16,88.06,88.16,900.0,85.7477,85.8158,85.7185,85.8158,900.0
2012-01-25 10:50:00,88.15,88.21,88.13,88.21,1100.0,85.8061,85.8645,85.7866,85.8645,1100.0
2012-01-25 11:00:00,88.25,88.28,88.25,88.28,300.0,85.9034,85.9326,85.9034,85.9326,300.0
2012-01-25 11:10:00,88.03,88.1,87.94,88.07,3100.0,85.6892,85.7574,85.6016,85.7282,3100.0
2012-01-25 11:20:00,88.19,88.2,88.01,88.03,2800.0,85.845,85.8547,85.6698,85.6892,2800.0
2012-01-25 11:30:00,88.04,88.24,88.0,88.1,1000.0,85.699,85.8937,85.66,85.7574,1000.0
2012-01-25 11:40:00,88.12,88.13,87.94,88.13,4800.0,85.7769,85.7866,85.6016,85.7866,4800.0
2012-01-25 11:50:00,88.23,88.6,88.17,88.2,3500.0,85.8839,86.2441,85.8255,85.8547,3500.0
2012-01-25 12:00:00,88.18,88.26,88.09,88.09,1900.0,85.8353,85.9131,85.7477,85.7477,1900.0
2012-01-25 12:10:00,87.92,88.08,87.92,88.06,3500.0,85.5822,85.7379,85.5822,85.7185,3500.0
2012-01-25 12:20:00,88.01,88.28,87.91,88.28,2900.0,85.6698,85.9326,85.5724,85.9326,2900.0
2012-01-25 12:30:00,88.2,88.33,87.83,87.98,4300.0,85.8547,85.9813,85.4946,85.6406,4300.0
2012-01-25 12:40:00,87.96,88.0,87.84,88.0,2200.0,85.6211,85.66,85.5043,85.66,2200.0
2012-01-25 12:50:00,87.97,88.13,87.85,87.95,4800.0,85.6308,85.7866,85.514,85.6114,4800.0
2012-01-25 13:00:00,88.04,88.26,87.89,87.98,4900.0,85.699,85.9131,85.553,85.6406,4900.0
2012-01-25 13:10:00,87.9,88.58,87.88,88.29,57200.0,85.5627,86.2246,85.5432,85.9423,57200.0
2012-01-25 13:20:00,88.32,89.0,88.32,88.94,10900.0,85.9715,86.6335,85.9715,86.5751,10900.0
2012-01-25 13:30:00,88.94,89.4,88.86,89.29,10700.0,86.5751,87.0228,86.4972,86.9157,10700.0
2012-01-25 13:40:00,89.51,89.77,89.5,89.68,4200.0,87.1299,87.383,87.1202,87.2954,4200.0
2012-01-25 13:50:00,89.6,89.75,89.6,89.65,2800.0,87.2175,87.3635,87.2175,87.2662,2800.0
2012-01-25 14:00:00,89.68,89.68,88.96,89.02,4900.0,87.2954,87.2954,86.5945,86.6529,4900.0
2012-01-25 14:10:00,89.12,89.12,88.84,89.0,2900.0,86.7503,86.7503,86.4777,86.6335,2900.0
2012-01-25 14:20:00,89.01,89.07,88.63,88.63,7100.0,86.6432,86.7016,86.2733,86.2733,7100.0
2012-01-25 14:30:00,88.7,88.78,88.44,88.52,5000.0,86.3414,86.4193,86.0883,86.1662,5000.0
2012-01-25 14:40:00,88.54,88.74,88.46,88.57,6900.0,86.1857,86.3804,86.1078,86.2149,6900.0
2012-01-25 14:50:00,88.51,88.71,88.42,88.46,7800.0,86.1565,86.3512,86.0689,86.1078,7800.0
2012-01-25 15:00:00,88.52,88.52,88.22,88.27,6900.0,86.1662,86.1662,85.8742,85.9229,6900.0
2012-01-25 15:10:00,88.27,88.51,88.27,88.51,3400.0,85.9229,86.1565,85.9229,86.1565,3400.0
2012-01-25 15:20:00,88.48,88.89,88.39,88.74,9100.0,86.1273,86.5264,86.0397,86.3804,9100.0
2012-01-25 15:30:00,88.78,88.9,88.56,88.56,9300.0,86.4193,86.5361,86.2052,86.2052,9300.0
2012-01-25 15:40:00,88.56,88.78,88.27,88.78,7500.0,86.2052,86.4193,85.9229,86.4193,7500.0
2012-01-25 15:50:00,88.6,88.79,88.42,88.45,7700.0,86.2441,86.429,86.0689,86.0981,7700.0
2012-01-26 09:30:00,89.14,90.41,89.14,90.19,13800.0,86.7697,88.006,86.7697,87.7918,13800.0
2012-01-26 09:40:00,90.19,91.33,90.0,91.31,18800.0,87.7918,88.9015,87.6069,88.882,18800.0
2012-01-26 09:50:00,91.31,91.45,91.01,91.17,11000.0,88.882,89.0183,88.59,88.7458,11000.0
2012-01-26 10:00:00,91.2,91.2,90.53,90.64,7500.0,88.775,88.775,88.1228,88.2298,7500.0
2012-01-26 10:10:00,90.59,91.05,90.35,90.91,7800.0,88.1812,88.6289,87.9476,88.4927,7800.0
2012-01-26 10:20:00,90.87,90.87,90.29,90.32,8300.0,88.4537,88.4537,87.8892,87.9184,8300.0
2012-01-26 10:30:00,90.43,90.45,90.25,90.36,4000.0,88.0254,88.0449,87.8502,87.9573,4000.0
2012-01-26 10:40:00,90.38,90.47,90.25,90.32,4900.0,87.9768,88.0644,87.8502,87.9184,4900.0
2012-01-26 10:50:00,90.2,90.66,90.2,90.34,5400.0,87.8015,88.2493,87.8015,87.9378,5400.0
2012-01-26 11:00:00,90.42,90.63,90.42,90.48,2200.0,88.0157,88.2201,88.0157,88.0741,2200.0
2012-01-26 11:10:00,90.47,90.55,90.12,90.12,2700.0,88.0644,88.1422,87.7237,87.7237,2700.0
2012-01-26 11:20:00,90.18,90.18,89.8,89.95,7800.0,87.7821,87.7821,87.4122,87.5582,7800.0
2012-01-26 11:30:00,89.98,90.29,89.9,90.18,2600.0,87.5874,87.8892,87.5095,87.7821,2600.0
2012-01-26 11:40:00,90.24,90.24,89.99,90.04,2100.0,87.8405,87.8405,87.5971,87.6458,2100.0
2012-01-26 11:50:00,90.15,90.15,89.9,89.9,1300.0,87.7529,87.7529,87.5095,87.5095,1300.0
2012-01-26 12:00:00,89.95,90.01,89.84,89.97,16100.0,87.5582,87.6166,87.4511,87.5777,16100.0
2012-01-26 12:10:00,90.06,90.2,89.84,89.84,1800.0,87.6653,87.8015,87.4511,87.4511,1800.0
2012-01-26 12:20:00,89.8,89.8,89.29,89.35,3800.0,87.4122,87.4122,86.9157,86.9741,3800.0
2012-01-26 12:30:00,89.3,89.53,89.3,89.53,3000.0,86.9255,87.1494,86.9255,87.1494,3000.0
2012-01-26 12:40:00,89.59,89.59,89.38,89.38,1400.0,87.2078,87.2078,87.0034,87.0034,1400.0
2012-01-26 12:50:00,89.44,89.83,89.44,89.83,2600.0,87.0618,87.4414,87.0618,87.4414,2600.0
2012-01-26 13:00:00,89.81,90.07,89.73,90.03,4000.0,87.4219,87.675,87.344,87.6361,4000.0
2012-01-26 13:10:00,89.99,90.01,89.81,89.81,1400.0,87.5971,87.6166,87.4219,87.4219,1400.0
2012-01-26 13:20:00,89.78,89.8,89.64,89.69,2300.0,87.3927,87.4122,87.2564,87.3051,2300.0
2012-01-26 13:30:00,89.61,89.61,89.16,89.16,2900.0,87.2272,87.2272,86.7892,86.7892,2900.0
2012-01-26 13:40:00,89.14,89.14,89.01,89.03,4900.0,86.7697,86.7697,86.6432,86.6627,4900.0
2012-01-26 13:50:00,89.1,89.28,88.78,88.78,24300.0,86.7308,86.906,86.4193,86.4193,24300.0
2012-01-26 14:00:00,88.78,89.12,88.51,89.04,17200.0,86.4193,86.7503,86.1565,86.6724,17200.0
2012-01-26 14:10:00,88.98,89.08,88.96,89.02,1200.0,86.614,86.7113,86.5945,86.6529,1200.0
2012-01-26 14:20:00,88.99,89.07,88.51,88.65,3700.0,86.6237,86.7016,86.1565,86.2928,3700.0
2012-01-26 14:30:00,88.66,88.75,88.63,88.68,1900.0,86.3025,86.3901,86.2733,86.322,1900.0
2012-01-26 14:40:00,88.64,88.69,88.37,88.53,4600.0,86.283,86.3317,86.0202,86.176,4600.0
2012-01-26 14:50:00,88.51,88.65,87.86,88.0,10900.0,86.1565,86.2928,85.5238,85.66,10900.0
2012-01-26 15:00:00,88.06,88.19,87.99,88.19,3400.0,85.7185,85.845,85.6503,85.845,3400.0
2012-01-26 15:10:00,88.21,88.37,88.11,88.25,2600.0,85.8645,86.0202,85.7671,85.9034,2600.0
2012-01-26 15:20:00,88.26,88.26,87.68,87.94,3700.0,85.9131,85.9131,85.3486,85.6016,3700.0
2012-01-26 15:30:00,87.72,87.9,87.66,87.78,9600.0,85.3875,85.5627,85.3291,85.4459,9600.0
2012-01-26 15:40:00,87.9,88.27,87.78,88.27,8200.0,85.5627,85.9229,85.4459,85.9229,8200.0
2012-01-26 15:50:00,88.27,88.27,87.88,88.03,12900.0,85.9229,85.9229,85.5432,85.6892,12900.0
2012-01-27 09:30:00,87.46,88.02,87.11,87.77,7700.0,85.1344,85.6795,84.7937,85.4362,7700.0
2012-01-27 09:40:00,87.95,89.0,87.95,88.48,8500.0,85.6114,86.6335,85.6114,86.1273,8500.0
2012-01-27 09:50:00,88.38,88.44,88.0,88.32,4700.0,86.0299,86.0883,85.66,85.9715,4700.0
2012-01-27 10:00:00,88.11,88.25,87.36,87.62,8100.0,85.7671,85.9034,85.0371,85.2902,8100.0
2012-01-27 10:10:00,87.68,87.86,87.36,87.38,7200.0,85.3486,85.5238,85.0371,85.0565,7200.0
2012-01-27 10:20:00,87.35,88.09,87.35,88.05,6300.0,85.0273,85.7477,85.0273,85.7087,6300.0
2012-01-27 10:30:00,88.05,88.13,87.82,87.97,5600.0,85.7087,85.7866,85.4848,85.6308,5600.0
2012-01-27 10:40:00,87.97,88.21,87.87,88.03,2100.0,85.6308,85.8645,85.5335,85.6892,2100.0
2012-01-27 10:50:00,88.03,88.1,87.96,87.96,2400.0,85.6892,85.7574,85.6211,85.6211,2400.0
2012-01-27 11:00:00,88.07,88.44,88.04,88.36,3200.0,85.7282,86.0883,85.699,86.0105,3200.0
2012-01-27 11:10:00,88.37,88.53,88.31,88.53,1700.0,86.0202,86.176,85.9618,86.176,1700.0
2012-01-27 11:20:00,88.54,88.81,88.54,88.81,1000.0,86.1857,86.4485,86.1857,86.4485,1000.0
2012-01-27 11:30:00,88.73,88.73,88.49,88.64,5500.0,86.3706,86.3706,86.137,86.283,5500.0
2012-01-27 11:40:00,88.77,88.83,88.56,88.73,3500.0,86.4096,86.468,86.2052,86.3706,3500.0
2012-01-27 11:50:00,88.72,88.88,88.57,88.88,1100.0,86.3609,86.5166,86.2149,86.5166,1100.0
2012-01-27 12:00:00,88.94,89.09,88.7,88.77,9500.0,86.5751,86.7211,86.3414,86.4096,9500.0
2012-01-27 12:10:00,88.91,89.1,88.84,88.96,10400.0,86.5458,86.7308,86.4777,86.5945,10400.0
2012-01-27 12:20:00,89.08,89.13,88.97,89.01,1000.0,86.7113,86.76,86.6043,86.6432,1000.0
2012-01-27 12:30:00,89.07,89.13,88.95,89.02,1600.0,86.7016,86.76,86.5848,86.6529,1600.0
2012-01-27 12:40:00,89.12,89.12,88.98,88.98,1200.0,86.7503,86.7503,86.614,86.614,1200.0
2012-01-27 12:50:00,88.96,89.05,88.93,88.94,1200.0,86.5945,86.6821,86.5653,86.5751,1200.0
2012-01-27 13:00:00,88.97,89.13,88.97,89.06,1000.0,86.6043,86.76,86.6043,86.6919,1000.0
2012-01-27 13:10:00,88.97,89.19,88.93,89.19,2400.0,86.6043,86.8184,86.5653,86.8184,2400.0
2012-01-27 13:20:00,89.02,89.18,89.02,89.14,1200.0,86.6529,86.8087,86.6529,86.7697,1200.0
2012-01-27 13:30:00,89.16,89.16,89.07,89.1,1700.0,86.7892,86.7892,86.7016,86.7308,1700.0
2012-01-27 13:40:00,89.16,89.27,89.1,89.14,2900.0,86.7892,86.8963,86.7308,86.7697,2900.0
2012-01-27 13:50:00,89.17,89.46,89.1,89.46,4000.0,86.7989,87.0812,86.7308,87.0812,4000.0
2012-01-27 14:00:00,89.54,89.54,89.15,89.26,2400.0,87.1591,87.1591,86.7795,86.8865,2400.0
2012-01-27 14:10:00,89.33,89.49,89.27,89.36,6100.0,86.9547,87.1104,86.8963,86.9839,6100.0
2012-01-27 14:20:00,89.26,89.46,88.99,89.46,9200.0,86.8865,87.0812,86.6237,87.0812,9200.0
2012-01-27 14:30:00,89.4,89.7,89.32,89.7,5200.0,87.0228,87.3148,86.9449,87.3148,5200.0
2012-01-27 14:40:00,89.7,89.71,89.41,89.64,4000.0,87.3148,87.3246,87.0326,87.2564,4000.0
2012-01-27 14:50:00,89.66,89.89,89.6,89.88,2500.0,87.2759,87.4998,87.2175,87.4901,2500.0
2012-01-27 15:00:00,89.83,89.88,89.61,89.81,4300.0,87.4414,87.4901,87.2272,87.4219,4300.0
2012-01-27 15:10:00,89.77,89.9,89.77,89.78,3100.0,87.383,87.5095,87.383,87.3927,3100.0
2012-01-27 15:20:00,89.73,89.88,89.71,89.72,5900.0,87.344,87.4901,87.3246,87.3343,5900.0
2012-01-27 15:30:00,89.71,89.86,89.59,89.86,9400.0,87.3246,87.4706,87.2078,87.4706,9400.0
2012-01-27 15:40:00,89.89,89.97,89.77,89.95,12700.0,87.4998,87.5777,87.383,87.5582,12700.0
2012-01-27 15:50:00,89.91,90.04,89.83,90.04,23200.0,87.5193,87.6458,87.4414,87.6458,23200.0
2012-01-30 09:30:00,89.73,89.73,88.27,88.87,9600.0,87.344,87.344,85.9229,86.5069,9600.0
2012-01-30 09:40:00,88.86,89.29,88.6,88.6,3100.0,86.4972,86.9157,86.2441,86.2441,3100.0
2012-01-30 09:50:00,88.5,88.75,88.41,88.48,5700.0,86.1468,86.3901,86.0591,86.1273,5700.0
2012-01-30 10:00:00,88.52,88.52,87.76,87.76,6200.0,86.1662,86.1662,85.4264,85.4264,6200.0
2012-01-30 10:10:00,87.73,88.02,87.7,88.02,2800.0,85.3972,85.6795,85.368,85.6795,2800.0
2012-01-30 10:20:00,88.02,88.08,87.93,87.99,4100.0,85.6795,85.7379,85.5919,85.6503,4100.0
2012-01-30 10:30:00,87.92,88.5,87.92,88.34,9900.0,85.5822,86.1468,85.5822,85.991,9900.0
2012-01-30 10:40:00,88.46,88.72,88.46,88.72,1300.0,86.1078,86.3609,86.1078,86.3609,1300.0
2012-01-30 10:50:00,88.9,88.9,88.61,88.61,700.0,86.5361,86.5361,86.2538,86.2538,700.0
2012-01-30 11:00:00,88.9,89.34,88.9,89.26,1100.0,86.5361,86.9644,86.5361,86.8865,1100.0
2012-01-30 11:10:00,89.16,89.16,88.92,89.14,800.0,86.7892,86.7892,86.5556,86.7697,800.0
2012-01-30 11:20:00,89.29,89.44,89.12,89.12,2200.0,86.9157,87.0618,86.7503,86.7503,2200.0
2012-01-30 11:30:00,89.22,89.5,89.2,89.4,2200.0,86.8476,87.1202,86.8281,87.0228,2200.0
2012-01-30 11:40:00,89.36,89.36,89.05,89.1,1600.0,86.9839,86.9839,86.6821,86.7308,1600.0
2012-01-30 11:50:00,89.11,89.11,88.77,88.79,2100.0,86.7405,86.7405,86.4096,86.429,2100.0
2012-01-30 12:00:00,88.74,88.8,88.68,88.71,4200.0,86.3804,86.4388,86.322,86.3512,4200.0
2012-01-30 12:10:00,88.7,88.86,88.69,88.72,1400.0,86.3414,86.4972,86.3317,86.3609,1400.0
2012-01-30 12:20:00,88.7,88.7,88.6,88.68,3200.0,86.3414,86.3414,86.2441,86.322,3200.0
2012-01-30 12:30:00,88.55,88.66,88.33,88.39,4500.0,86.1954,86.3025,85.9813,86.0397,4500.0
2012-01-30 12:40:00,88.47,88.51,88.2,88.38,5300.0,86.1175,86.1565,85.8547,86.0299,5300.0
2012-01-30 12:50:00,88.37,88.37,88.27,88.35,700.0,86.0202,86.0202,85.9229,86.0007,700.0
2012-01-30 13:00:00,88.25,88.35,88.24,88.24,700.0,85.9034,86.0007,85.8937,85.8937,700.0
2012-01-30 13:10:00,88.07,88.11,88.07,88.1,600.0,85.7282,85.7671,85.7282,85.7574,600.0
2012-01-30 13:20:00,88.06,88.62,88.06,88.52,4100.0,85.7185,86.2636,85.7185,86.1662,4100.0
2012-01-30 13:30:00,88.56,88.95,88.51,88.95,1400.0,86.2052,86.5848,86.1565,86.5848,1400.0
2012-01-30 13:40:00,88.91,89.15,88.45,88.47,7100.0,86.5458,86.7795,86.0981,86.1175,7100.0
2012-01-30 13:50:00,88.46,88.66,88.4,88.6,3900.0,86.1078,86.3025,86.0494,86.2441,3900.0
2012-01-30 14:00:00,88.56,88.64,88.24,88.24,4700.0,86.2052,86.283,85.8937,85.8937,4700.0
2012-01-30 14:10:00,88.28,88.48,87.64,87.75,15900.0,85.9326,86.1273,85.3096,85.4167,15900.0
2012-01-30 14:20:00,87.74,87.9,87.74,87.83,2800.0,85.407,85.5627,85.407,85.4946,2800.0
2012-01-30 14:30:00,87.8,88.02,87.77,87.85,4700.0,85.4654,85.6795,85.4362,85.514,4700.0
2012-01-30 14:40:00,87.86,88.01,87.8,87.84,6500.0,85.5238,85.6698,85.4654,85.5043,6500.0
2012-01-30 14:50:00,87.84,87.93,87.6,87.92,2700.0,85.5043,85.5919,85.2707,85.5822,2700.0
2012-01-30 15:00:00,87.86,87.98,87.64,87.92,4700.0,85.5238,85.6406,85.3096,85.5822,4700.0
2012-01-30 15:10:00,87.74,88.06,87.74,88.05,5600.0,85.407,85.7185,85.407,85.7087,5600.0
2012-01-30 15:20:00,87.92,88.17,87.91,88.15,3400.0,85.5822,85.8255,85.5724,85.8061,3400.0
2012-01-30 15:30:00,88.04,88.15,87.89,87.95,6400.0,85.699,85.8061,85.553,85.6114,6400.0
2012-01-30 15:40:00,87.95,88.17,87.78,88.17,14000.0,85.6114,85.8255,85.4459,85.8255,14000.0
2012-01-30 15:50:00,88.08,88.15,87.67,87.76,22200.0,85.7379,85.8061,85.3388,85.4264,22200.0
2012-01-31 09:30:00,88.93,89.34,88.93,89.12,5500.0,86.5653,86.9644,86.5653,86.7503,5500.0
2012-01-31 09:40:00,89.28,89.28,88.18,88.93,26300.0,86.906,86.906,85.8353,86.5653,26300.0
2012-01-31 09:50:00,88.9,89.3,88.77,88.98,4100.0,86.5361,86.9255,86.4096,86.614,4100.0
2012-01-31 10:00:00,88.99,89.06,88.28,88.28,3700.0,86.6237,86.6919,85.9326,85.9326,3700.0
2012-01-31 10:10:00,88.28,88.45,88.17,88.25,3200.0,85.9326,86.0981,85.8255,85.9034,3200.0
2012-01-31 10:20:00,88.22,88.41,88.16,88.24,10100.0,85.8742,86.0591,85.8158,85.8937,10100.0
2012-01-31 10:30:00,88.19,88.29,87.62,87.62,16500.0,85.845,85.9423,85.2902,85.2902,16500.0
2012-01-31 10:40:00,87.6,87.66,87.29,87.29,10200.0,85.2707,85.3291,84.9689,84.9689,10200.0
2012-01-31 10:50:00,87.29,87.39,87.07,87.15,5400.0,84.9689,85.0663,84.7548,84.8326,5400.0
2012-01-31 11:00:00,87.18,87.37,87.14,87.37,2700.0,84.8619,85.0468,84.8229,85.0468,2700.0
2012-01-31 11:10:00,87.14,87.39,87.09,87.31,13500.0,84.8229,85.0663,84.7742,84.9884,13500.0
2012-01-31 11:20:00,87.33,87.45,87.16,87.17,14000.0,85.0079,85.1247,84.8424,84.8521,14000.0
2012-01-31 11:30:00,87.19,87.23,87.05,87.23,5500.0,84.8716,84.9105,84.7353,84.9105,5500.0
2012-01-31 11:40:00,87.1,87.1,86.49,86.69,15300.0,84.784,84.784,84.1902,84.3849,15300.0
2012-01-31 11:50:00,86.55,86.77,86.5,86.69,5100.0,84.2486,84.4628,84.1999,84.3849,5100.0
2012-01-31 12:00:00,86.83,86.91,86.66,86.76,5000.0,84.5212,84.599,84.3557,84.453,5000.0
2012-01-31 12:10:00,86.72,86.97,86.64,86.97,5900.0,84.4141,84.6574,84.3362,84.6574,5900.0
2012-01-31 12:20:00,86.89,86.95,86.72,86.95,4700.0,84.5796,84.638,84.4141,84.638,4700.0
2012-01-31 12:30:00,86.9,86.99,86.78,86.92,3700.0,84.5893,84.6769,84.4725,84.6088,3700.0
2012-01-31 12:40:00,86.97,87.03,86.88,87.01,3000.0,84.6574,84.7158,84.5698,84.6964,3000.0
2012-01-31 12:50:00,86.96,87.22,86.96,87.2,5100.0,84.6477,84.9008,84.6477,84.8813,5100.0
2012-01-31 13:00:00,87.17,87.17,87.1,87.16,2900.0,84.8521,84.8521,84.784,84.8424,2900.0
2012-01-31 13:10:00,87.17,87.31,87.17,87.19,3000.0,84.8521,84.9884,84.8521,84.8716,3000.0
2012-01-31 13:20:00,87.12,87.26,87.12,87.17,4500.0,84.8034,84.9397,84.8034,84.8521,4500.0
2012-01-31 13:30:00,87.15,87.19,87.05,87.06,3300.0,84.8326,84.8716,84.7353,84.745,3300.0
2012-01-31 13:40:00,87.13,87.17,86.96,87.03,3700.0,84.8132,84.8521,84.6477,84.7158,3700.0
2012-01-31 13:50:00,87.01,87.26,86.96,87.15,5600.0,84.6964,84.9397,84.6477,84.8326,5600.0
2012-01-31 14:00:00,87.21,87.23,87.1,87.15,6600.0,84.8911,84.9105,84.784,84.8326,6600.0
2012-01-31 14:10:00,87.24,87.54,87.24,87.4,5500.0,84.9203,85.2123,84.9203,85.076,5500.0
2012-01-31 14:20:00,87.4,87.68,87.4,87.54,11500.0,85.076,85.3486,85.076,85.2123,11500.0
2012-01-31 14:30:00,87.48,87.48,87.18,87.25,3200.0,85.1539,85.1539,84.8619,84.93,3200.0
2012-01-31 14:40:00,87.3,87.39,87.19,87.39,4500.0,84.9787,85.0663,84.8716,85.0663,4500.0
2012-01-31 14:50:00,87.37,87.43,87.28,87.42,3800.0,85.0468,85.1052,84.9592,85.0955,3800.0
2012-01-31 15:00:00,87.45,87.45,87.15,87.36,10500.0,85.1247,85.1247,84.8326,85.0371,10500.0
2012-01-31 15:10:00,87.3,87.37,87.17,87.3,6000.0,84.9787,85.0468,84.8521,84.9787,6000.0
2012-01-31 15:20:00,87.25,87.26,87.15,87.19,7900.0,84.93,84.9397,84.8326,84.8716,7900.0
2012-01-31 15:30:00,87.19,87.48,87.15,87.27,14300.0,84.8716,85.1539,84.8326,84.9495,14300.0
2012-01-31 15:40:00,87.36,87.41,87.3,87.37,13900.0,85.0371,85.0857,84.9787,85.0468,13900.0
2012-01-31 15:50:00,87.4,87.6,87.29,87.43,20400.0,85.076,85.2707,84.9689,85.1052,20400.0
2012-02-01 09:30:00,88.0,88.0,86.69,87.19,27500.0,85.66,85.66,84.3849,84.8716,27500.0
2012-02-01 09:40:00,87.05,87.05,86.11,86.35,10300.0,84.7353,84.7353,83.8203,84.0539,10300.0
2012-02-01 09:50:00,86.34,87.76,86.34,87.45,16800.0,84.0442,85.4264,84.0442,85.1247,16800.0
2012-02-01 10:00:00,87.51,88.14,87.51,88.0,12800.0,85.1831,85.7963,85.1831,85.66,12800.0
2012-02-01 10:10:00,87.98,88.09,87.73,87.73,1800.0,85.6406,85.7477,85.3972,85.3972,1800.0
2012-02-01 10:20:00,87.63,87.88,87.28,87.4,3700.0,85.2999,85.5432,84.9592,85.076,3700.0
2012-02-01 10:30:00,87.47,87.47,86.67,86.68,5800.0,85.1441,85.1441,84.3654,84.3751,5800.0
2012-02-01 10:40:00,86.85,87.47,86.68,87.46,2700.0,84.5406,85.1441,84.3751,85.1344,2700.0
2012-02-01 10:50:00,87.64,87.64,87.34,87.34,2300.0,85.3096,85.3096,85.0176,85.0176,2300.0
2012-02-01 11:00:00,87.4,87.82,87.35,87.55,10800.0,85.076,85.4848,85.0273,85.222,10800.0
2012-02-01 11:10:00,87.61,87.76,87.38,87.53,10500.0,85.2804,85.4264,85.0565,85.2025,10500.0
2012-02-01 11:20:00,87.47,87.58,87.09,87.43,21700.0,85.1441,85.2512,84.7742,85.1052,21700.0
2012-02-01 11:30:00,87.19,87.79,87.19,87.56,10800.0,84.8716,85.4556,84.8716,85.2317,10800.0
2012-02-01 11:40:00,87.62,87.7,87.42,87.5,15500.0,85.2902,85.368,85.0955,85.1733,15500.0
2012-02-01 11:50:00,87.51,87.95,87.51,87.8,1900.0,85.1831,85.6114,85.1831,85.4654,1900.0
2012-02-01 12:00:00,87.91,88.48,87.81,88.34,35800.0,85.5724,86.1273,85.4751,85.991,35800.0
2012-02-01 12:10:00,88.2,88.81,88.04,88.51,29200.0,85.8547,86.4485,85.699,86.1565,29200.0
2012-02-01 12:20:00,88.36,89.0,88.36,88.62,8600.0,86.0105,86.6335,86.0105,86.2636,8600.0
2012-02-01 12:30:00,88.68,88.99,88.63,88.81,4200.0,86.322,86.6237,86.2733,86.4485,4200.0
2012-02-01 12:40:00,88.92,88.98,88.73,88.74,1700.0,86.5556,86.614,86.3706,86.3804,1700.0
2012-02-01 12:50:00,88.92,89.15,88.92,88.95,2800.0,86.5556,86.7795,86.5556,86.5848,2800.0
2012-02-01 13:00:00,89.05,89.15,89.0,89.0,15900.0,86.6821,86.7795,86.6335,86.6335,15900.0
2012-02-01 13:10:00,89.04,89.48,89.0,89.2,19700.0,86.6724,87.1007,86.6335,86.8281,19700.0
2012-02-01 13:20:00,89.08,89.41,89.08,89.11,6300.0,86.7113,87.0326,86.7113,86.7405,6300.0
2012-02-01 13:30:00,89.33,89.6,89.2,89.6,11200.0,86.9547,87.2175,86.8281,87.2175,11200.0
2012-02-01 13:40:00,89.5,89.63,89.25,89.49,22500.0,87.1202,87.2467,86.8768,87.1104,22500.0
2012-02-01 13:50:00,89.45,89.73,89.37,89.68,13500.0,87.0715,87.344,86.9936,87.2954,13500.0
2012-02-01 14:00:00,89.59,89.68,89.0,89.05,16600.0,87.2078,87.2954,86.6335,86.6821,16600.0
2012-02-01 14:10:00,89.09,89.27,89.07,89.27,2500.0,86.7211,86.8963,86.7016,86.8963,2500.0
2012-02-01 14:20:00,89.27,89.59,89.21,89.51,4600.0,86.8963,87.2078,86.8379,87.1299,4600.0
2012-02-01 14:30:00,89.59,89.92,89.51,89.92,7800.0,87.2078,87.529,87.1299,87.529,7800.0
2012-02-01 14:40:00,89.93,90.33,89.18,89.18,34300.0,87.5387,87.9281,86.8087,86.8087,34300.0
2012-02-01 14:50:00,89.14,89.68,89.14,89.4,5400.0,86.7697,87.2954,86.7697,87.0228,5400.0
2012-02-01 15:00:00,89.45,89.72,89.45,89.65,4900.0,87.0715,87.3343,87.0715,87.2662,4900.0
2012-02-01 15:10:00,89.84,90.02,89.46,89.79,10500.0,87.4511,87.6263,87.0812,87.4024,10500.0
2012-02-01 15:20:00,89.92,90.17,89.66,89.68,19700.0,87.529,87.7723,87.2759,87.2954,19700.0
2012-02-01 15:30:00,89.84,90.09,89.39,89.7,15700.0,87.4511,87.6945,87.0131,87.3148,15700.0
2012-02-01 15:40:00,89.7,90.32,89.64,90.1,22200.0,87.3148,87.9184,87.2564,87.7042,22200.0
2012-02-01 15:50:00,90.1,90.67,90.06,90.67,72600.0,87.7042,88.2591,87.6653,88.2591,72600.0
2012-02-02 09:30:00,91.42,94.88,91.05,94.63,101600.0,88.9891,92.3571,88.6289,92.1138,101600.0
2012-02-02 09:40:00,94.61,94.76,93.05,93.5,23500.0,92.0943,92.2403,90.5758,91.0138,23500.0
2012-02-02 09:50:00,93.47,93.47,91.51,92.52,55600.0,90.9846,90.9846,89.0767,90.0599,55600.0
2012-02-02 10:00:00,92.54,93.2,92.34,93.2,12600.0,90.0793,90.7218,89.8846,90.7218,12600.0
2012-02-02 10:10:00,93.06,93.2,92.47,92.96,12100.0,90.5855,90.7218,90.0112,90.4882,12100.0
2012-02-02 10:20:00,93.12,93.15,92.54,92.54,6900.0,90.6439,90.6731,90.0793,90.0793,6900.0
2012-02-02 10:30:00,92.47,93.01,92.42,93.01,8900.0,90.0112,90.5368,89.9625,90.5368,8900.0
2012-02-02 10:40:00,93.08,93.4,92.95,93.07,13900.0,90.605,90.9165,90.4784,90.5952,13900.0
2012-02-02 10:50:00,93.12,93.42,93.03,93.03,13300.0,90.6439,90.9359,90.5563,90.5563,13300.0
2012-02-02 11:00:00,93.18,93.61,92.76,93.01,23200.0,90.7023,91.1209,90.2935,90.5368,23200.0
2012-02-02 11:10:00,92.99,93.27,92.93,93.07,22000.0,90.5174,90.7899,90.459,90.5952,22000.0
2012-02-02 11:20:00,93.09,93.29,93.03,93.2,5600.0,90.6147,90.8094,90.5563,90.7218,5600.0
2012-02-02 11:30:00,93.2,93.2,92.39,92.5,12100.0,90.7218,90.7218,89.9333,90.0404,12100.0
2012-02-02 11:40:00,92.5,92.81,92.5,92.72,16600.0,90.0404,90.3421,90.0404,90.2545,16600.0
2012-02-02 11:50:00,92.74,92.88,92.6,92.75,15900.0,90.274,90.4103,90.1377,90.2837,15900.0
2012-02-02 12:00:00,92.78,93.11,92.76,92.78,8800.0,90.3129,90.6342,90.2935,90.3129,8800.0
2012-02-02 12:10:00,92.57,92.65,92.5,92.57,6600.0,90.1085,90.1864,90.0404,90.1085,6600.0
2012-02-02 12:20:00,92.51,92.7,92.5,92.54,17800.0,90.0501,90.2351,90.0404,90.0793,17800.0
2012-02-02 12:30:00,92.54,92.76,92.41,92.48,25700.0,90.0793,90.2935,89.9528,90.0209,25700.0
2012-02-02 12:40:00,92.48,92.86,92.43,92.69,20600.0,90.0209,90.3908,89.9723,90.2253,20600.0
2012-02-02 12:50:00,92.68,93.05,92.6,92.92,12500.0,90.2156,90.5758,90.1377,90.4492,12500.0
2012-02-02 13:00:00,92.95,93.08,92.86,92.98,11600.0,90.4784,90.605,90.3908,90.5076,11600.0
2012-02-02 13:10:00,92.97,92.97,92.81,92.85,3800.0,90.4979,90.4979,90.3421,90.3811,3800.0
2012-02-02 13:20:00,92.86,92.86,92.59,92.63,1500.0,90.3908,90.3908,90.128,90.1669,1500.0
2012-02-02 13:30:00,92.67,92.89,92.67,92.68,4900.0,90.2059,90.42,90.2059,90.2156,4900.0
2012-02-02 13:40:00,92.66,93.19,92.66,93.17,29900.0,90.1961,90.712,90.1961,90.6926,29900.0
2012-02-02 13:50:00,93.18,93.46,93.05,93.31,13200.0,90.7023,90.9749,90.5758,90.8289,13200.0
2012-02-02 14:00:00,93.29,93.29,93.05,93.07,5100.0,90.8094,90.8094,90.5758,90.5952,5100.0
2012-02-02 14:10:00,93.05,93.09,92.91,92.96,10000.0,90.5758,90.6147,90.4395,90.4882,10000.0
2012-02-02 14:20:00,92.95,93.05,92.8,92.87,16800.0,90.4784,90.5758,90.3324,90.4006,16800.0
2012-02-02 14:30:00,92.84,92.97,92.8,92.89,11600.0,90.3713,90.4979,90.3324,90.42,11600.0
2012-02-02 14:40:00,92.83,93.1,92.83,92.93,4800.0,90.3616,90.6244,90.3616,90.459,4800.0
2012-02-02 14:50:00,92.9,93.06,92.76,93.05,3500.0,90.4298,90.5855,90.2935,90.5758,3500.0
2012-02-02 15:00:00,93.02,93.06,92.79,92.8,6300.0,90.5466,90.5855,90.3227,90.3324,6300.0
2012-02-02 15:10:00,92.81,92.96,92.73,92.92,6900.0,90.3421,90.4882,90.2643,90.4492,6900.0
2012-02-02 15:20:00,92.88,92.88,92.57,92.78,9400.0,90.4103,90.4103,90.1085,90.3129,9400.0
2012-02-02 15:30:00,92.78,93.49,92.78,93.49,16500.0,90.3129,91.0041,90.3129,91.0041,16500.0
2012-02-02 15:40:00,93.49,93.57,93.16,93.57,24200.0,91.0041,91.0819,90.6828,91.0819,24200.0
2012-02-02 15:50:00,93.52,93.63,93.21,93.32,32000.0,91.0333,91.1403,90.7315,90.8386,32000.0
2012-02-03 09:30:00,94.85,94.99,93.52,93.9,24000.0,92.3279,92.4642,91.0333,91.4032,24000.0
2012-02-03 09:40:00,93.76,94.22,93.6,94.22,15700.0,91.2669,91.7147,91.1111,91.7147,15700.0
2012-02-03 09:50:00,94.22,94.87,94.01,94.6,22300.0,91.7147,92.3474,91.5102,92.0846,22300.0
2012-02-03 10:00:00,94.7,94.98,94.29,94.64,24900.0,92.1819,92.4544,91.7828,92.1235,24900.0
2012-02-03 10:10:00,94.64,95.96,94.64,95.08,41400.0,92.1235,93.4084,92.1235,92.5518,41400.0
2012-02-03 10:20:00,95.0,95.02,94.43,94.64,9300.0,92.4739,92.4934,91.9191,92.1235,9300.0
2012-02-03 10:30:00,94.69,95.01,94.41,94.84,36100.0,92.1722,92.4836,91.8996,92.3182,36100.0
2012-02-03 10:40:00,94.84,94.92,94.27,94.36,23300.0,92.3182,92.396,91.7633,91.8509,23300.0
2012-02-03 10:50:00,94.27,94.77,94.25,94.49,34600.0,91.7633,92.25,91.7439,91.9775,34600.0
2012-02-03 11:00:00,94.48,94.82,94.41,94.69,39600.0,91.9677,92.2987,91.8996,92.1722,39600.0
2012-02-03 11:10:00,94.72,94.99,94.52,94.91,16800.0,92.2014,92.4642,92.0067,92.3863,16800.0
2012-02-03 11:20:00,94.92,95.0,93.82,93.82,42800.0,92.396,92.4739,91.3253,91.3253,42800.0
2012-02-03 11:30:00,93.84,93.98,93.09,93.97,26300.0,91.3448,91.481,90.6147,91.4713,26300.0
2012-02-03 11:40:00,93.92,94.26,93.89,94.04,17600.0,91.4226,91.7536,91.3934,91.5394,17600.0
2012-02-03 11:50:00,94.03,94.28,93.91,93.92,16000.0,91.5297,91.7731,91.4129,91.4226,16000.0
2012-02-03 12:00:00,93.92,94.12,93.88,93.99,16600.0,91.4226,91.6173,91.3837,91.4908,16600.0
2012-02-03 12:10:00,94.03,94.29,94.03,94.1,10700.0,91.5297,91.7828,91.5297,91.5978,10700.0
2012-02-03 12:20:00,94.1,94.19,94.08,94.09,6200.0,91.5978,91.6855,91.5784,91.5881,6200.0
2012-02-03 12:30:00,94.2,94.23,94.07,94.17,20300.0,91.6952,91.7244,91.5686,91.666,20300.0
2012-02-03 12:40:00,94.16,94.22,94.0,94.15,5400.0,91.6562,91.7147,91.5005,91.6465,5400.0
2012-02-03 12:50:00,94.15,94.49,94.15,94.4,5200.0,91.6465,91.9775,91.6465,91.8899,5200.0
2012-02-03 13:00:00,94.5,94.74,94.49,94.57,3900.0,91.9872,92.2208,91.9775,92.0553,3900.0
2012-02-03 13:10:00,94.68,94.71,94.47,94.57,7900.0,92.1624,92.1916,91.958,92.0553,7900.0
2012-02-03 13:20:00,94.56,94.67,94.47,94.65,15300.0,92.0456,92.1527,91.958,92.1332,15300.0
2012-02-03 13:30:00,94.57,94.72,94.52,94.64,12900.0,92.0553,92.2014,92.0067,92.1235,12900.0
2012-02-03 13:40:00,94.64,94.96,94.64,94.84,8200.0,92.1235,92.435,92.1235,92.3182,8200.0
2012-02-03 13:50:00,94.89,95.0,94.83,94.95,10600.0,92.3668,92.4739,92.3084,92.4252,10600.0
2012-02-03 14:00:00,94.99,95.22,94.96,95.13,15700.0,92.4642,92.6881,92.435,92.6005,15700.0
2012-02-03 14:10:00,95.17,96.0,95.11,95.83,14700.0,92.6394,93.4473,92.581,93.2818,14700.0
2012-02-03 14:20:00,95.95,95.98,95.75,95.84,10800.0,93.3987,93.4279,93.204,93.2916,10800.0
2012-02-03 14:30:00,95.97,95.98,95.84,95.84,8800.0,93.4181,93.4279,93.2916,93.2916,8800.0
2012-02-03 14:40:00,95.84,95.94,95.74,95.84,11200.0,93.2916,93.3889,93.1942,93.2916,11200.0
2012-02-03 14:50:00,95.78,95.83,95.69,95.76,11300.0,93.2332,93.2818,93.1456,93.2137,11300.0
2012-02-03 15:00:00,95.8,95.99,95.75,95.9,17300.0,93.2526,93.4376,93.204,93.35,17300.0
2012-02-03 15:10:00,95.93,96.14,95.69,95.78,25400.0,93.3792,93.5836,93.1456,93.2332,25400.0
2012-02-03 15:20:00,95.71,95.85,95.52,95.7,20000.0,93.165,93.3013,92.9801,93.1553,20000.0
2012-02-03 15:30:00,95.72,96.12,95.72,96.11,21800.0,93.1748,93.5641,93.1748,93.5544,21800.0
2012-02-03 15:40:00,96.05,96.89,96.0,96.77,46500.0,93.496,94.3137,93.4473,94.1968,46500.0
2012-02-03 15:50:00,96.74,96.85,96.56,96.72,56100.0,94.1676,94.2747,93.9924,94.1482,56100.0
2012-02-06 09:30:00,96.05,98.75,96.05,98.73,41200.0,93.496,96.1242,93.496,96.1047,41200.0
2012-02-06 09:40:00,98.69,98.71,97.31,97.65,25100.0,96.0658,96.0853,94.7225,95.0534,25100.0
2012-02-06 09:50:00,97.7,98.44,97.7,98.11,15000.0,95.1021,95.8224,95.1021,95.5012,15000.0
2012-02-06 10:00:00,98.01,98.25,97.65,98.08,46400.0,95.4039,95.6375,95.0534,95.472,46400.0
2012-02-06 10:10:00,98.15,98.69,97.91,97.91,42300.0,95.5402,96.0658,95.3065,95.3065,42300.0
2012-02-06 10:20:00,98.09,98.28,97.83,98.18,29900.0,95.4817,95.6667,95.2287,95.5694,29900.0
2012-02-06 10:30:00,98.08,98.27,97.75,98.24,14300.0,95.472,95.657,95.1508,95.6278,14300.0
2012-02-06 10:40:00,98.23,98.24,97.41,97.57,16000.0,95.618,95.6278,94.8198,94.9756,16000.0
2012-02-06 10:50:00,97.52,97.65,96.51,96.76,24800.0,94.9269,95.0534,93.9438,94.1871,24800.0
2012-02-06 11:00:00,96.91,97.28,96.59,97.26,9800.0,94.3331,94.6933,94.0216,94.6738,9800.0
2012-02-06 11:10:00,97.11,97.38,96.87,97.35,12400.0,94.5278,94.7906,94.2942,94.7614,12400.0
2012-02-06 11:20:00,97.41,97.92,97.2,97.92,16000.0,94.8198,95.3163,94.6154,95.3163,16000.0
2012-02-06 11:30:00,98.04,98.24,97.58,97.97,19100.0,95.4331,95.6278,94.9853,95.3649,19100.0
2012-02-06 11:40:00,97.87,97.87,97.04,97.53,9000.0,95.2676,95.2676,94.4597,94.9366,9000.0
2012-02-06 11:50:00,97.42,97.62,97.13,97.4,27700.0,94.8296,95.0242,94.5473,94.8101,27700.0
2012-02-06 12:00:00,97.4,97.4,96.81,96.87,10300.0,94.8101,94.8101,94.2358,94.2942,10300.0
2012-02-06 12:10:00,96.95,96.95,96.5,96.51,7000.0,94.3721,94.3721,93.934,93.9438,7000.0
2012-02-06 12:20:00,96.51,96.51,95.65,95.68,18700.0,93.9438,93.9438,93.1066,93.1358,18700.0
2012-02-06 12:30:00,95.68,96.06,95.45,95.62,33600.0,93.1358,93.5057,92.9119,93.0774,33600.0
2012-02-06 12:40:00,95.56,96.35,95.53,96.35,60600.0,93.019,93.788,92.9898,93.788,60600.0
2012-02-06 12:50:00,96.38,96.39,96.04,96.1,8200.0,93.8172,93.827,93.4863,93.5447,8200.0
2012-02-06 13:00:00,96.13,96.13,95.89,95.89,7500.0,93.5739,93.5739,93.3402,93.3402,7500.0
2012-02-06 13:10:00,95.94,95.95,95.74,95.74,6600.0,93.3889,93.3987,93.1942,93.1942,6600.0
2012-02-06 13:20:00,95.74,95.78,95.46,95.7,12100.0,93.1942,93.2332,92.9217,93.1553,12100.0
2012-02-06 13:30:00,95.63,95.99,95.62,95.87,7700.0,93.0872,93.4376,93.0774,93.3208,7700.0
2012-02-06 13:40:00,95.86,95.89,95.31,95.34,13300.0,93.311,93.3402,92.7757,92.8049,13300.0
2012-02-06 13:50:00,95.31,95.39,95.01,95.19,16600.0,92.7757,92.8535,92.4836,92.6589,16600.0
2012-02-06 14:00:00,95.14,95.53,95.06,95.24,14400.0,92.6102,92.9898,92.5323,92.7075,14400.0
2012-02-06 14:10:00,95.17,95.34,95.06,95.09,13400.0,92.6394,92.8049,92.5323,92.5615,13400.0
2012-02-06 14:20:00,95.13,95.3,94.84,94.84,16300.0,92.6005,92.7659,92.3182,92.3182,16300.0
2012-02-06 14:30:00,94.9,95.46,94.89,95.34,13200.0,92.3766,92.9217,92.3668,92.8049,13200.0
2012-02-06 14:40:00,95.32,95.47,95.08,95.12,13800.0,92.7854,92.9314,92.5518,92.5907,13800.0
2012-02-06 14:50:00,95.11,95.55,94.92,95.46,17900.0,92.581,93.0093,92.396,92.9217,17900.0
2012-02-06 15:00:00,95.47,95.85,95.47,95.83,23700.0,92.9314,93.3013,92.9314,93.2818,23700.0
2012-02-06 15:10:00,95.85,95.94,95.72,95.78,14700.0,93.3013,93.3889,93.1748,93.2332,14700.0
2012-02-06 15:20:00,95.77,95.86,95.7,95.72,49100.0,93.2234,93.311,93.1553,93.1748,49100.0
2012-02-06 15:30:00,95.72,95.98,95.71,95.72,19600.0,93.1748,93.4279,93.165,93.1748,19600.0
2012-02-06 15:40:00,95.81,95.95,95.72,95.95,17800.0,93.2624,93.3987,93.1748,93.3987,17800.0
2012-02-06 15:50:00,96.03,96.07,95.54,95.54,67100.0,93.4765,93.5155,92.9996,92.9996,67100.0
2012-02-07 09:30:00,95.03,95.57,95.03,95.29,6200.0,92.5031,93.0288,92.5031,92.7562,6200.0
2012-02-07 09:40:00,95.23,95.77,95.0,95.0,8000.0,92.6978,93.2234,92.4739,92.4739,8000.0
2012-02-07 09:50:00,95.08,95.14,94.67,94.74,8500.0,92.5518,92.6102,92.1527,92.2208,8500.0
2012-02-07 10:00:00,94.77,94.77,93.63,94.31,20700.0,92.25,92.25,91.1403,91.8023,20700.0
2012-02-07 10:10:00,94.33,94.59,94.05,94.59,13600.0,91.8217,92.0748,91.5492,92.0748,13600.0
2012-02-07 10:20:00,94.56,94.91,94.56,94.91,4200.0,92.0456,92.3863,92.0456,92.3863,4200.0
2012-02-07 10:30:00,94.83,95.16,94.76,94.98,10000.0,92.3084,92.6297,92.2403,92.4544,10000.0
2012-02-07 10:40:00,94.94,95.45,94.86,95.45,6100.0,92.4155,92.9119,92.3376,92.9119,6100.0
2012-02-07 10:50:00,95.42,95.7,95.4,95.7,18100.0,92.8827,93.1553,92.8633,93.1553,18100.0
2012-02-07 11:00:00,95.65,95.9,95.65,95.79,3000.0,93.1066,93.35,93.1066,93.2429,3000.0
2012-02-07 11:10:00,95.84,95.9,95.64,95.74,4800.0,93.2916,93.35,93.0969,93.1942,4800.0
2012-02-07 11:20:00,95.64,95.7,95.46,95.5,6500.0,93.0969,93.1553,92.9217,92.9606,6500.0
2012-02-07 11:30:00,95.67,95.89,95.59,95.59,4400.0,93.1261,93.3402,93.0482,93.0482,4400.0
2012-02-07 11:40:00,95.61,95.67,94.95,94.95,17900.0,93.0677,93.1261,92.4252,92.4252,17900.0
2012-02-07 11:50:00,95.02,95.09,94.81,94.81,8600.0,92.4934,92.5615,92.289,92.289,8600.0
2012-02-07 12:00:00,94.9,94.9,94.55,94.58,2200.0,92.3766,92.3766,92.0359,92.0651,2200.0
2012-02-07 12:10:00,94.61,94.94,94.61,94.71,5600.0,92.0943,92.4155,92.0943,92.1916,5600.0
2012-02-07 12:20:00,94.63,94.7,94.05,94.11,12600.0,92.1138,92.1819,91.5492,91.6076,12600.0
2012-02-07 12:30:00,94.16,94.45,94.11,94.4,3800.0,91.6562,91.9385,91.6076,91.8899,3800.0
2012-02-07 12:40:00,94.39,94.41,94.1,94.18,4500.0,91.8801,91.8996,91.5978,91.6757,4500.0
2012-02-07 12:50:00,94.33,94.43,94.32,94.39,1800.0,91.8217,91.9191,91.812,91.8801,1800.0
2012-02-07 13:00:00,94.39,94.39,94.01,94.08,14100.0,91.8801,91.8801,91.5102,91.5784,14100.0
2012-02-07 13:10:00,94.03,94.13,93.42,93.42,22300.0,91.5297,91.627,90.9359,90.9359,22300.0
2012-02-07 13:20:00,93.45,93.68,93.43,93.57,6500.0,90.9651,91.189,90.9457,91.0819,6500.0
2012-02-07 13:30:00,93.55,93.7,93.2,93.49,6800.0,91.0625,91.2085,90.7218,91.0041,6800.0
2012-02-07 13:40:00,93.47,93.49,93.4,93.42,8700.0,90.9846,91.0041,90.9165,90.9359,8700.0
2012-02-07 13:50:00,93.42,93.68,93.13,93.13,12500.0,90.9359,91.189,90.6536,90.6536,12500.0
2012-02-07 14:00:00,93.2,93.44,93.2,93.44,5200.0,90.7218,90.9554,90.7218,90.9554,5200.0
2012-02-07 14:10:00,93.47,93.87,93.47,93.87,5400.0,90.9846,91.374,90.9846,91.374,5400.0
2012-02-07 14:20:00,93.93,93.93,93.56,93.62,2800.0,91.4324,91.4324,91.0722,91.1306,2800.0
2012-02-07 14:30:00,93.69,93.74,93.38,93.46,7100.0,91.1987,91.2474,90.897,90.9749,7100.0
2012-02-07 14:40:00,93.49,93.55,93.35,93.35,5200.0,91.0041,91.0625,90.8678,90.8678,5200.0
2012-02-07 14:50:00,93.35,93.49,93.25,93.49,11500.0,90.8678,91.0041,90.7704,91.0041,11500.0
2012-02-07 15:00:00,93.48,93.5,93.32,93.41,6600.0,90.9943,91.0138,90.8386,90.9262,6600.0
2012-02-07 15:10:00,93.46,93.76,93.39,93.76,11400.0,90.9749,91.2669,90.9067,91.2669,11400.0
2012-02-07 15:20:00,93.74,94.2,93.67,94.05,10600.0,91.2474,91.6952,91.1793,91.5492,10600.0
2012-02-07 15:30:00,94.09,94.09,93.64,93.73,14600.0,91.5881,91.5881,91.1501,91.2377,14600.0
2012-02-07 15:40:00,93.78,94.06,93.74,93.79,8100.0,91.2864,91.5589,91.2474,91.2961,8100.0
2012-02-07 15:50:00,93.78,93.99,93.77,93.89,19800.0,91.2864,91.4908,91.2766,91.3934,19800.0
2012-02-08 09:30:00,94.06,94.85,93.9,94.16,23900.0,91.5589,92.3279,91.4032,91.6562,23900.0
2012-02-08 09:40:00,94.23,94.34,93.51,94.08,12900.0,91.7244,91.8315,91.0235,91.5784,12900.0
2012-02-08 09:50:00,94.09,94.13,93.63,93.83,11200.0,91.5881,91.627,91.1403,91.335,11200.0
2012-02-08 10:00:00,93.78,93.85,93.65,93.65,6400.0,91.2864,91.3545,91.1598,91.1598,6400.0
2012-02-08 10:10:00,93.69,93.92,93.65,93.83,9200.0,91.1987,91.4226,91.1598,91.335,9200.0
2012-02-08 10:20:00,93.9,93.93,93.34,93.59,25400.0,91.4032,91.4324,90.8581,91.1014,25400.0
2012-02-08 10:30:00,93.54,93.54,92.75,92.75,11700.0,91.0527,91.0527,90.2837,90.2837,11700.0
2012-02-08 10:40:00,92.76,92.83,92.5,92.74,14500.0,90.2935,90.3616,90.0404,90.274,14500.0
2012-02-08 10:50:00,92.87,92.87,92.51,92.51,7700.0,90.4006,90.4006,90.0501,90.0501,7700.0
2012-02-08 11:00:00,92.66,92.81,92.4,92.61,50100.0,90.1961,90.3421,89.943,90.1475,50100.0
2012-02-08 11:10:00,92.58,92.58,91.6,91.6,20000.0,90.1183,90.1183,89.1643,89.1643,20000.0
2012-02-08 11:20:00,91.63,91.63,91.35,91.59,15700.0,89.1935,89.1935,88.921,89.1546,15700.0
2012-02-08 11:30:00,91.53,92.0,91.53,91.88,7800.0,89.0962,89.5537,89.0962,89.4369,7800.0
2012-02-08 11:40:00,91.9,91.91,91.6,91.62,10800.0,89.4563,89.4661,89.1643,89.1838,10800.0
2012-02-08 11:50:00,91.76,92.28,91.7,92.23,26100.0,89.3201,89.8262,89.2617,89.7776,26100.0
2012-02-08 12:00:00,92.27,92.81,92.27,92.51,7700.0,89.8165,90.3421,89.8165,90.0501,7700.0
2012-02-08 12:10:00,92.51,93.1,92.3,92.92,12900.0,90.0501,90.6244,89.8457,90.4492,12900.0
2012-02-08 12:20:00,93.04,93.18,92.98,93.18,4200.0,90.566,90.7023,90.5076,90.7023,4200.0
2012-02-08 12:30:00,93.17,93.47,93.15,93.26,8000.0,90.6926,90.9846,90.6731,90.7802,8000.0
2012-02-08 12:40:00,93.31,93.5,93.04,93.14,5900.0,90.8289,91.0138,90.566,90.6634,5900.0
2012-02-08 12:50:00,93.11,93.23,93.0,93.23,4300.0,90.6342,90.751,90.5271,90.751,4300.0
2012-02-08 13:00:00,93.24,93.29,93.06,93.15,2500.0,90.7607,90.8094,90.5855,90.6731,2500.0
2012-02-08 13:10:00,93.06,93.06,92.8,92.87,3300.0,90.5855,90.5855,90.3324,90.4006,3300.0
2012-02-08 13:20:00,92.95,93.66,92.95,93.57,15400.0,90.4784,91.1695,90.4784,91.0819,15400.0
2012-02-08 13:30:00,93.62,93.62,93.3,93.4,4100.0,91.1306,91.1306,90.8191,90.9165,4100.0
2012-02-08 13:40:00,93.41,93.41,93.12,93.31,4900.0,90.9262,90.9262,90.6439,90.8289,4900.0
2012-02-08 13:50:00,93.35,93.42,93.01,93.01,2100.0,90.8678,90.9359,90.5368,90.5368,2100.0
2012-02-08 14:00:00,93.04,93.34,93.04,93.34,3500.0,90.566,90.8581,90.566,90.8581,3500.0
2012-02-08 14:10:00,93.3,93.36,93.17,93.18,4200.0,90.8191,90.8775,90.6926,90.7023,4200.0
2012-02-08 14:20:00,93.15,93.35,93.15,93.24,3600.0,90.6731,90.8678,90.6731,90.7607,3600.0
2012-02-08 14:30:00,93.26,93.36,93.25,93.34,2000.0,90.7802,90.8775,90.7704,90.8581,2000.0
2012-02-08 14:40:00,93.31,93.44,93.22,93.44,5700.0,90.8289,90.9554,90.7412,90.9554,5700.0
2012-02-08 14:50:00,93.44,93.44,93.2,93.32,14000.0,90.9554,90.9554,90.7218,90.8386,14000.0
2012-02-08 15:00:00,93.28,93.5,93.21,93.45,4400.0,90.7996,91.0138,90.7315,90.9651,4400.0
2012-02-08 15:10:00,93.47,93.55,93.36,93.45,6700.0,90.9846,91.0625,90.8775,90.9651,6700.0
2012-02-08 15:20:00,93.51,93.66,93.46,93.57,6900.0,91.0235,91.1695,90.9749,91.0819,6900.0
2012-02-08 15:30:00,93.57,93.69,93.48,93.66,3600.0,91.0819,91.1987,90.9943,91.1695,3600.0
2012-02-08 15:40:00,93.65,93.9,93.5,93.8,11700.0,91.1598,91.4032,91.0138,91.3058,11700.0
2012-02-08 15:50:00,93.81,94.04,93.73,93.95,15400.0,91.3156,91.5394,91.2377,91.4518,15400.0
2012-02-09 09:30:00,94.16,95.98,94.16,95.34,21800.0,91.6562,93.4279,91.6562,92.8049,21800.0
2012-02-09 09:40:00,95.18,95.18,93.9,93.91,6700.0,92.6491,92.6491,91.4032,91.4129,6700.0
2012-02-09 09:50:00,93.94,95.02,93.94,94.71,5200.0,91.4421,92.4934,91.4421,92.1916,5200.0
2012-02-09 10:00:00,94.7,94.87,94.01,94.01,3700.0,92.1819,92.3474,91.5102,91.5102,3700.0
2012-02-09 10:10:00,94.15,94.54,94.15,94.35,4500.0,91.6465,92.0261,91.6465,91.8412,4500.0
2012-02-09 10:20:00,94.11,94.11,93.28,93.28,22200.0,91.6076,91.6076,90.7996,90.7996,22200.0
2012-02-09 10:30:00,93.45,93.49,93.22,93.22,2800.0,90.9651,91.0041,90.7412,90.7412,2800.0
2012-02-09 10:40:00,93.48,94.23,93.48,94.23,5200.0,90.9943,91.7244,90.9943,91.7244,5200.0
2012-02-09 10:50:00,94.21,94.49,93.97,94.4,6100.0,91.7049,91.9775,91.4713,91.8899,6100.0
2012-02-09 11:00:00,94.2,94.37,94.09,94.37,2500.0,91.6952,91.8607,91.5881,91.8607,2500.0
2012-02-09 11:10:00,94.22,94.46,94.16,94.16,5400.0,91.7147,91.9483,91.6562,91.6562,5400.0
2012-02-09 11:20:00,94.04,94.22,94.0,94.14,3000.0,91.5394,91.7147,91.5005,91.6368,3000.0
2012-02-09 11:30:00,94.06,94.4,94.03,94.17,20000.0,91.5589,91.8899,91.5297,91.666,20000.0
2012-02-09 11:40:00,94.11,94.34,94.01,94.33,4000.0,91.6076,91.8315,91.5102,91.8217,4000.0
2012-02-09 11:50:00,94.38,94.67,94.37,94.5,4800.0,91.8704,92.1527,91.8607,91.9872,4800.0
2012-02-09 12:00:00,94.56,94.66,94.4,94.51,1300.0,92.0456,92.143,91.8899,91.9969,1300.0
2012-02-09 12:10:00,94.33,94.98,94.33,94.74,6700.0,91.8217,92.4544,91.8217,92.2208,6700.0
2012-02-09 12:20:00,94.69,94.84,94.55,94.74,5300.0,92.1722,92.3182,92.0359,92.2208,5300.0
2012-02-09 12:30:00,94.66,94.67,94.4,94.45,1500.0,92.143,92.1527,91.8899,91.9385,1500.0
2012-02-09 12:40:00,94.4,94.86,94.4,94.82,2000.0,91.8899,92.3376,91.8899,92.2987,2000.0
2012-02-09 12:50:00,94.77,94.77,94.46,94.59,6300.0,92.25,92.25,91.9483,92.0748,6300.0
2012-02-09 13:00:00,94.67,94.95,94.67,94.75,7700.0,92.1527,92.4252,92.1527,92.2306,7700.0
2012-02-09 13:10:00,94.73,94.84,94.69,94.76,4000.0,92.2111,92.3182,92.1722,92.2403,4000.0
2012-02-09 13:20:00,94.76,95.18,94.65,94.86,8100.0,92.2403,92.6491,92.1332,92.3376,8100.0
2012-02-09 13:30:00,95.0,95.03,94.95,94.95,500.0,92.4739,92.5031,92.4252,92.4252,500.0
2012-02-09 13:40:00,94.82,94.98,94.55,94.9,9100.0,92.2987,92.4544,92.0359,92.3766,9100.0
2012-02-09 13:50:00,94.99,95.48,94.91,95.48,3700.0,92.4642,92.9412,92.3863,92.9412,3700.0
2012-02-09 14:00:00,95.48,95.63,95.27,95.28,7600.0,92.9412,93.0872,92.7367,92.7465,7600.0
2012-02-09 14:10:00,95.38,95.59,95.2,95.34,2800.0,92.8438,93.0482,92.6686,92.8049,2800.0
2012-02-09 14:20:00,95.31,95.31,95.13,95.14,3900.0,92.7757,92.7757,92.6005,92.6102,3900.0
2012-02-09 14:30:00,95.14,95.31,94.94,94.94,5200.0,92.6102,92.7757,92.4155,92.4155,5200.0
2012-02-09 14:40:00,94.98,95.04,94.69,94.89,6200.0,92.4544,92.5129,92.1722,92.3668,6200.0
2012-02-09 14:50:00,94.71,94.8,94.45,94.45,3900.0,92.1916,92.2792,91.9385,91.9385,3900.0
2012-02-09 15:00:00,94.43,94.63,94.43,94.52,4400.0,91.9191,92.1138,91.9191,92.0067,4400.0
2012-02-09 15:10:00,94.56,94.57,94.18,94.18,8300.0,92.0456,92.0553,91.6757,91.6757,8300.0
2012-02-09 15:20:00,94.25,94.63,94.03,94.3,8600.0,91.7439,92.1138,91.5297,91.7925,8600.0
2012-02-09 15:30:00,94.37,94.55,94.19,94.33,4100.0,91.8607,92.0359,91.6855,91.8217,4100.0
2012-02-09 15:40:00,94.32,94.43,94.02,94.04,11600.0,91.812,91.9191,91.52,91.5394,11600.0
2012-02-09 15:50:00,94.12,94.6,93.83,94.1,43600.0,91.6173,92.0846,91.335,91.5978,43600.0
2012-02-10 09:30:00,93.62,93.62,92.17,92.73,33800.0,91.1306,91.1306,89.7192,90.2643,33800.0
2012-02-10 09:40:00,92.74,92.82,92.6,92.69,6700.0,90.274,90.3519,90.1377,90.2253,6700.0
2012-02-10 09:50:00,92.63,92.68,92.5,92.52,11700.0,90.1669,90.2156,90.0404,90.0599,11700.0
2012-02-10 10:00:00,92.55,92.72,92.42,92.5,21700.0,90.0891,90.2545,89.9625,90.0404,21700.0
2012-02-10 10:10:00,92.56,92.66,92.5,92.61,5400.0,90.0988,90.1961,90.0404,90.1475,5400.0
2012-02-10 10:20:00,92.54,92.7,92.5,92.65,8600.0,90.0793,90.2351,90.0404,90.1864,8600.0
2012-02-10 10:30:00,92.65,92.67,92.51,92.52,2300.0,90.1864,90.2059,90.0501,90.0599,2300.0
2012-02-10 10:40:00,92.52,92.71,92.49,92.5,15200.0,90.0599,90.2448,90.0307,90.0404,15200.0
2012-02-10 10:50:00,92.5,92.63,92.5,92.58,4900.0,90.0404,90.1669,90.0404,90.1183,4900.0
2012-02-10 11:00:00,92.6,93.08,92.57,93.08,6600.0,90.1377,90.605,90.1085,90.605,6600.0
2012-02-10 11:10:00,93.12,93.51,92.92,93.51,11700.0,90.6439,91.0235,90.4492,91.0235,11700.0
2012-02-10 11:20:00,93.46,93.46,93.38,93.38,700.0,90.9749,90.9749,90.897,90.897,700.0
2012-02-10 11:30:00,93.29,93.45,93.14,93.27,21300.0,90.8094,90.9651,90.6634,90.7899,21300.0
2012-02-10 11:40:00,93.3,93.51,93.09,93.49,10000.0,90.8191,91.0235,90.6147,91.0041,10000.0
2012-02-10 11:50:00,93.49,93.68,93.46,93.53,4100.0,91.0041,91.189,90.9749,91.043,4100.0
2012-02-10 12:00:00,93.57,93.69,93.48,93.53,5400.0,91.0819,91.1987,90.9943,91.043,5400.0
2012-02-10 12:10:00,93.57,93.85,93.55,93.85,3200.0,91.0819,91.3545,91.0625,91.3545,3200.0
2012-02-10 12:20:00,93.69,93.81,93.69,93.78,1000.0,91.1987,91.3156,91.1987,91.2864,1000.0
2012-02-10 12:30:00,93.75,94.0,93.59,94.0,5700.0,91.2572,91.5005,91.1014,91.5005,5700.0
2012-02-10 12:40:00,94.0,94.22,93.87,93.92,7100.0,91.5005,91.7147,91.374,91.4226,7100.0
2012-02-10 12:50:00,93.91,94.09,93.91,94.0,1200.0,91.4129,91.5881,91.4129,91.5005,1200.0
2012-02-10 13:00:00,93.99,94.0,93.69,93.95,4400.0,91.4908,91.5005,91.1987,91.4518,4400.0
2012-02-10 13:10:00,93.97,94.0,93.75,93.75,2600.0,91.4713,91.5005,91.2572,91.2572,2600.0
2012-02-10 13:20:00,93.65,93.65,93.58,93.58,200.0,91.1598,91.1598,91.0917,91.0917,200.0
2012-02-10 13:30:00,93.56,93.61,93.17,93.35,10000.0,91.0722,91.1209,90.6926,90.8678,10000.0
2012-02-10 13:40:00,93.4,93.4,93.04,93.13,8400.0,90.9165,90.9165,90.566,90.6536,8400.0
2012-02-10 13:50:00,93.12,93.13,92.76,92.79,4700.0,90.6439,90.6536,90.2935,90.3227,4700.0
2012-02-10 14:00:00,92.7,92.94,92.7,92.9,5700.0,90.2351,90.4687,90.2351,90.4298,5700.0
2012-02-10 14:10:00,92.9,92.98,92.72,92.98,4200.0,90.4298,90.5076,90.2545,90.5076,4200.0
2012-02-10 14:20:00,92.99,93.04,92.7,92.95,34500.0,90.5174,90.566,90.2351,90.4784,34500.0
2012-02-10 14:30:00,92.95,93.03,92.7,92.81,5800.0,90.4784,90.5563,90.2351,90.3421,5800.0
2012-02-10 14:40:00,92.84,92.9,92.68,92.7,4300.0,90.3713,90.4298,90.2156,90.2351,4300.0
2012-02-10 14:50:00,92.64,92.67,92.51,92.54,7400.0,90.1767,90.2059,90.0501,90.0793,7400.0
2012-02-10 15:00:00,92.56,92.73,92.5,92.67,14000.0,90.0988,90.2643,90.0404,90.2059,14000.0
2012-02-10 15:10:00,92.68,92.99,92.54,92.73,8100.0,90.2156,90.5174,90.0793,90.2643,8100.0
2012-02-10 15:20:00,92.72,92.88,92.68,92.88,6500.0,90.2545,90.4103,90.2156,90.4103,6500.0
2012-02-10 15:30:00,92.82,92.93,92.7,92.82,7400.0,90.3519,90.459,90.2351,90.3519,7400.0
2012-02-10 15:40:00,92.87,92.9,92.63,92.74,9000.0,90.4006,90.4298,90.1669,90.274,9000.0
2012-02-10 15:50:00,92.77,92.89,92.5,92.88,19900.0,90.3032,90.42,90.0404,90.4103,19900.0
2012-02-13 09:30:00,94.14,94.5,93.83,94.27,16100.0,91.6368,91.9872,91.335,91.7633,16100.0
2012-02-13 09:40:00,94.27,94.43,93.74,93.88,6600.0,91.7633,91.9191,91.2474,91.3837,6600.0
2012-02-13 09:50:00,93.88,94.02,93.8,93.99,5000.0,91.3837,91.52,91.3058,91.4908,5000.0
2012-02-13 10:00:00,93.97,94.02,93.73,94.01,5700.0,91.4713,91.52,91.2377,91.5102,5700.0
2012-02-13 10:10:00,93.94,93.94,93.5,93.71,6200.0,91.4421,91.4421,91.0138,91.2182,6200.0
2012-02-13 10:20:00,93.71,93.76,93.24,93.44,17000.0,91.2182,91.2669,90.7607,90.9554,17000.0
2012-02-13 10:30:00,93.52,93.52,93.23,93.39,2800.0,91.0333,91.0333,90.751,90.9067,2800.0
2012-02-13 10:40:00,93.39,93.71,93.14,93.15,6500.0,90.9067,91.2182,90.6634,90.6731,6500.0
2012-02-13 10:50:00,93.0,93.39,92.83,93.08,18000.0,90.5271,90.9067,90.3616,90.605,18000.0
2012-02-13 11:00:00,93.08,93.41,93.04,93.27,12000.0,90.605,90.9262,90.566,90.7899,12000.0
2012-02-13 11:10:00,93.36,93.4,93.13,93.28,5800.0,90.8775,90.9165,90.6536,90.7996,5800.0
2012-02-13 11:20:00,93.3,93.52,93.26,93.44,4400.0,90.8191,91.0333,90.7802,90.9554,4400.0
2012-02-13 11:30:00,93.44,93.83,93.44,93.83,8900.0,90.9554,91.335,90.9554,91.335,8900.0
2012-02-13 11:40:00,93.82,94.19,93.72,94.19,7400.0,91.3253,91.6855,91.2279,91.6855,7400.0
2012-02-13 11:50:00,94.31,94.35,94.03,94.14,3600.0,91.8023,91.8412,91.5297,91.6368,3600.0
2012-02-13 12:00:00,94.17,94.23,93.97,94.0,10000.0,91.666,91.7244,91.4713,91.5005,10000.0
2012-02-13 12:10:00,93.96,94.0,93.86,93.88,8200.0,91.4616,91.5005,91.3642,91.3837,8200.0
2012-02-13 12:20:00,93.84,94.23,93.64,94.23,28000.0,91.3448,91.7244,91.1501,91.7244,28000.0
2012-02-13 12:30:00,94.05,94.24,94.02,94.12,6300.0,91.5492,91.7341,91.52,91.6173,6300.0
2012-02-13 12:40:00,94.01,94.17,94.01,94.17,1900.0,91.5102,91.666,91.5102,91.666,1900.0
2012-02-13 12:50:00,94.19,94.47,94.12,94.42,5800.0,91.6855,91.958,91.6173,91.9093,5800.0
2012-02-13 13:00:00,94.46,94.77,94.41,94.52,7500.0,91.9483,92.25,91.8996,92.0067,7500.0
2012-02-13 13:10:00,94.61,94.61,94.44,94.47,2400.0,92.0943,92.0943,91.9288,91.958,2400.0
2012-02-13 13:20:00,94.54,94.58,94.47,94.52,1800.0,92.0261,92.0651,91.958,92.0067,1800.0
2012-02-13 13:30:00,94.54,94.9,94.52,94.65,3100.0,92.0261,92.3766,92.0067,92.1332,3100.0
2012-02-13 13:40:00,94.57,94.77,94.57,94.67,3000.0,92.0553,92.25,92.0553,92.1527,3000.0
2012-02-13 13:50:00,94.67,95.05,94.67,94.96,19300.0,92.1527,92.5226,92.1527,92.435,19300.0
2012-02-13 14:00:00,95.02,95.18,94.92,95.15,6200.0,92.4934,92.6491,92.396,92.6199,6200.0
2012-02-13 14:10:00,95.15,95.96,95.15,95.91,27800.0,92.6199,93.4084,92.6199,93.3597,27800.0
2012-02-13 14:20:00,95.86,96.26,95.73,96.05,25800.0,93.311,93.7004,93.1845,93.496,25800.0
2012-02-13 14:30:00,96.03,96.18,95.94,96.0,10100.0,93.4765,93.6225,93.3889,93.4473,10100.0
2012-02-13 14:40:00,96.04,96.32,96.01,96.24,8000.0,93.4863,93.7588,93.4571,93.6809,8000.0
2012-02-13 14:50:00,96.25,96.49,96.0,96.22,10000.0,93.6907,93.9243,93.4473,93.6615,10000.0
2012-02-13 15:00:00,96.13,96.14,95.49,95.51,16600.0,93.5739,93.5836,92.9509,92.9704,16600.0
2012-02-13 15:10:00,95.5,95.5,95.13,95.5,14100.0,92.9606,92.9606,92.6005,92.9606,14100.0
2012-02-13 15:20:00,95.41,95.43,95.1,95.33,5400.0,92.873,92.8925,92.5713,92.7951,5400.0
2012-02-13 15:30:00,95.3,95.43,95.13,95.37,4300.0,92.7659,92.8925,92.6005,92.8341,4300.0
2012-02-13 15:40:00,95.37,95.43,95.08,95.3,11000.0,92.8341,92.8925,92.5518,92.7659,11000.0
2012-02-13 15:50:00,95.3,95.59,95.24,95.46,33100.0,92.7659,93.0482,92.7075,92.9217,33100.0
2012-02-14 09:30:00,95.12,95.39,94.01,94.69,10400.0,92.5907,92.8535,91.5102,92.1722,10400.0
2012-02-14 09:40:00,94.98,95.2,94.89,95.14,5400.0,92.4544,92.6686,92.3668,92.6102,5400.0
2012-02-14 09:50:00,95.18,96.0,95.17,95.6,14100.0,92.6491,93.4473,92.6394,93.058,14100.0
2012-02-14 10:00:00,95.71,96.29,95.64,95.79,29200.0,93.165,93.7296,93.0969,93.2429,29200.0
2012-02-14 10:10:00,95.89,96.06,95.51,96.02,22200.0,93.3402,93.5057,92.9704,93.4668,22200.0
2012-02-14 10:20:00,96.08,96.12,95.41,95.41,13700.0,93.5252,93.5641,92.873,92.873,13700.0
2012-02-14 10:30:00,95.47,95.72,95.05,95.5,9500.0,92.9314,93.1748,92.5226,92.9606,9500.0
2012-02-14 10:40:00,95.24,95.24,94.82,94.86,2000.0,92.7075,92.7075,92.2987,92.3376,2000.0
2012-02-14 10:50:00,94.92,95.02,94.31,94.63,8200.0,92.396,92.4934,91.8023,92.1138,8200.0
2012-02-14 11:00:00,94.68,94.74,94.47,94.55,5900.0,92.1624,92.2208,91.958,92.0359,5900.0
2012-02-14 11:10:00,94.55,94.66,94.46,94.65,1500.0,92.0359,92.143,91.9483,92.1332,1500.0
2012-02-14 11:20:00,94.57,94.87,94.36,94.8,5400.0,92.0553,92.3474,91.8509,92.2792,5400.0
2012-02-14 11:30:00,94.99,94.99,94.57,94.59,2200.0,92.4642,92.4642,92.0553,92.0748,2200.0
2012-02-14 11:40:00,94.64,94.81,94.64,94.76,1200.0,92.1235,92.289,92.1235,92.2403,1200.0
2012-02-14 11:50:00,94.84,94.92,94.52,94.84,4400.0,92.3182,92.396,92.0067,92.3182,4400.0
2012-02-14 12:00:00,94.64,94.7,94.59,94.62,2000.0,92.1235,92.1819,92.0748,92.104,2000.0
2012-02-14 12:10:00,94.69,94.69,94.26,94.35,5300.0,92.1722,92.1722,91.7536,91.8412,5300.0
2012-02-14 12:20:00,94.39,94.41,94.02,94.24,17100.0,91.8801,91.8996,91.52,91.7341,17100.0
2012-02-14 12:30:00,94.19,94.25,94.13,94.13,2900.0,91.6855,91.7439,91.627,91.627,2900.0
2012-02-14 12:40:00,94.14,94.32,94.04,94.32,3100.0,91.6368,91.812,91.5394,91.812,3100.0
2012-02-14 12:50:00,94.27,94.31,94.11,94.17,5000.0,91.7633,91.8023,91.6076,91.666,5000.0
2012-02-14 13:00:00,94.17,94.31,94.15,94.27,7300.0,91.666,91.8023,91.6465,91.7633,7300.0
2012-02-14 13:10:00,94.2,94.44,94.2,94.28,9500.0,91.6952,91.9288,91.6952,91.7731,9500.0
2012-02-14 13:20:00,94.29,94.58,94.21,94.56,3500.0,91.7828,92.0651,91.7049,92.0456,3500.0
2012-02-14 13:30:00,94.56,94.65,94.4,94.47,2100.0,92.0456,92.1332,91.8899,91.958,2100.0
2012-02-14 13:40:00,94.45,94.52,94.3,94.31,5200.0,91.9385,92.0067,91.7925,91.8023,5200.0
2012-02-14 13:50:00,94.26,94.5,94.25,94.5,5400.0,91.7536,91.9872,91.7439,91.9872,5400.0
2012-02-14 14:00:00,94.52,94.58,94.34,94.38,4400.0,92.0067,92.0651,91.8315,91.8704,4400.0
2012-02-14 14:10:00,94.42,94.57,94.31,94.31,7300.0,91.9093,92.0553,91.8023,91.8023,7300.0
2012-02-14 14:20:00,94.3,94.41,94.2,94.26,5000.0,91.7925,91.8996,91.6952,91.7536,5000.0
2012-02-14 14:30:00,94.28,94.65,94.28,94.65,6500.0,91.7731,92.1332,91.7731,92.1332,6500.0
2012-02-14 14:40:00,94.73,94.95,94.37,94.54,7700.0,92.2111,92.4252,91.8607,92.0261,7700.0
2012-02-14 14:50:00,94.51,94.55,94.41,94.43,2100.0,91.9969,92.0359,91.8996,91.9191,2100.0
2012-02-14 15:00:00,94.39,94.78,94.39,94.78,1700.0,91.8801,92.2598,91.8801,92.2598,1700.0
2012-02-14 15:10:00,94.64,94.73,94.53,94.59,3500.0,92.1235,92.2111,92.0164,92.0748,3500.0
2012-02-14 15:20:00,94.43,94.5,94.28,94.33,4600.0,91.9191,91.9872,91.7731,91.8217,4600.0
2012-02-14 15:30:00,94.37,94.56,94.33,94.54,4800.0,91.8607,92.0456,91.8217,92.0261,4800.0
2012-02-14 15:40:00,94.6,94.98,94.53,94.82,11400.0,92.0846,92.4544,92.0164,92.2987,11400.0
2012-02-14 15:50:00,94.89,95.41,94.74,95.23,35600.0,92.3668,92.873,92.2208,92.6978,35600.0
2012-02-15 09:30:00,96.8,96.87,95.55,95.73,27400.0,94.2261,94.2942,93.0093,93.1845,27400.0
2012-02-15 09:40:00,95.56,95.98,95.39,95.76,15300.0,93.019,93.4279,92.8535,93.2137,15300.0
2012-02-15 09:50:00,95.86,96.25,95.72,96.17,9200.0,93.311,93.6907,93.1748,93.6128,9200.0
2012-02-15 10:00:00,96.11,96.5,95.4,95.4,16500.0,93.5544,93.934,92.8633,92.8633,16500.0
2012-02-15 10:10:00,95.39,95.49,95.26,95.29,14200.0,92.8535,92.9509,92.727,92.7562,14200.0
2012-02-15 10:20:00,95.25,95.66,95.1,95.57,13300.0,92.7173,93.1164,92.5713,93.0288,13300.0
2012-02-15 10:30:00,95.64,95.92,95.51,95.72,7000.0,93.0969,93.3695,92.9704,93.1748,7000.0
2012-02-15 10:40:00,95.83,95.94,95.54,95.82,18600.0,93.2818,93.3889,92.9996,93.2721,18600.0
2012-02-15 10:50:00,95.84,95.87,95.56,95.68,15400.0,93.2916,93.3208,93.019,93.1358,15400.0
2012-02-15 11:00:00,95.71,96.0,95.51,96.0,8500.0,93.165,93.4473,92.9704,93.4473,8500.0
2012-02-15 11:10:00,95.92,95.98,95.68,95.96,11600.0,93.3695,93.4279,93.1358,93.4084,11600.0
2012-02-15 11:20:00,95.95,96.1,95.8,96.03,13100.0,93.3987,93.5447,93.2526,93.4765,13100.0
2012-02-15 11:30:00,96.09,97.48,96.04,97.48,33200.0,93.5349,94.888,93.4863,94.888,33200.0
2012-02-15 11:40:00,97.48,98.46,97.37,98.25,53400.0,94.888,95.8419,94.7809,95.6375,53400.0
2012-02-15 11:50:00,98.26,99.17,98.01,99.06,45900.0,95.6472,96.533,95.4039,96.426,45900.0
2012-02-15 12:00:00,99.16,100.43,98.98,99.34,81500.0,96.5233,97.7595,96.3481,96.6985,81500.0
2012-02-15 12:10:00,99.35,99.56,98.82,98.83,23400.0,96.7082,96.9127,96.1923,96.2021,23400.0
2012-02-15 12:20:00,98.82,98.82,98.01,98.49,51600.0,96.1923,96.1923,95.4039,95.8711,51600.0
2012-02-15 12:30:00,98.47,99.43,98.26,99.32,38200.0,95.8516,96.7861,95.6472,96.679,38200.0
2012-02-15 12:40:00,99.12,99.68,98.8,99.1,21700.0,96.4844,97.0295,96.1729,96.4649,21700.0
2012-02-15 12:50:00,98.92,99.18,98.2,98.43,31800.0,96.2897,96.5428,95.5888,95.8127,31800.0
2012-02-15 13:00:00,98.27,98.27,96.81,97.41,54100.0,95.657,95.657,94.2358,94.8198,54100.0
2012-02-15 13:10:00,97.44,97.96,97.44,97.76,6500.0,94.849,95.3552,94.849,95.1605,6500.0
2012-02-15 13:20:00,97.81,98.21,97.77,98.1,5100.0,95.2092,95.5986,95.1703,95.4915,5100.0
2012-02-15 13:30:00,98.15,98.28,97.91,98.28,14500.0,95.5402,95.6667,95.3065,95.6667,14500.0
2012-02-15 13:40:00,98.33,99.21,98.33,99.18,34500.0,95.7154,96.572,95.7154,96.5428,34500.0
2012-02-15 13:50:00,99.1,99.99,98.92,99.98,44400.0,96.4649,97.3312,96.2897,97.3215,44400.0
2012-02-15 14:00:00,99.87,100.13,98.86,99.01,36300.0,97.2144,97.4675,96.2313,96.3773,36300.0
2012-02-15 14:10:00,99.02,99.19,98.8,99.11,24500.0,96.387,96.5525,96.1729,96.4746,24500.0
2012-02-15 14:20:00,99.08,99.38,98.99,99.2,18900.0,96.4454,96.7374,96.3578,96.5622,18900.0
2012-02-15 14:30:00,99.1,99.14,98.87,99.01,10000.0,96.4649,96.5038,96.241,96.3773,10000.0
2012-02-15 14:40:00,99.0,99.38,98.89,99.37,13800.0,96.3676,96.7374,96.2605,96.7277,13800.0
2012-02-15 14:50:00,99.35,99.43,98.95,98.97,26500.0,96.7082,96.7861,96.3189,96.3384,26500.0
2012-02-15 15:00:00,98.97,99.37,98.88,99.21,31500.0,96.3384,96.7277,96.2507,96.572,31500.0
2012-02-15 15:10:00,99.28,99.36,98.92,99.0,23300.0,96.6401,96.718,96.2897,96.3676,23300.0
2012-02-15 15:20:00,98.96,99.05,98.67,99.0,25700.0,96.3286,96.4162,96.0463,96.3676,25700.0
2012-02-15 15:30:00,98.92,99.04,98.67,98.91,32000.0,96.2897,96.4065,96.0463,96.2799,32000.0
2012-02-15 15:40:00,98.92,99.52,98.8,99.38,44000.0,96.2897,96.8737,96.1729,96.7374,44000.0
2012-02-15 15:50:00,99.38,99.47,99.03,99.3,70100.0,96.7374,96.8251,96.3968,96.6596,70100.0
2012-02-16 09:30:00,99.58,99.99,98.69,98.9,32900.0,96.9321,97.3312,96.0658,96.2702,32900.0
2012-02-16 09:40:00,99.08,101.84,98.9,100.55,74300.0,96.4454,99.132,96.2702,97.8763,74300.0
2012-02-16 09:50:00,100.55,101.04,99.79,99.81,22600.0,97.8763,98.3533,97.1365,97.156,22600.0
2012-02-16 10:00:00,99.81,100.0,99.03,99.03,20700.0,97.156,97.341,96.3968,96.3968,20700.0
2012-02-16 10:10:00,99.04,99.3,97.96,98.15,26800.0,96.4065,96.6596,95.3552,95.5402,26800.0
2012-02-16 10:20:00,98.16,98.64,98.14,98.28,13600.0,95.5499,96.0171,95.5304,95.6667,13600.0
2012-02-16 10:30:00,98.21,98.21,97.0,97.26,46300.0,95.5986,95.5986,94.4207,94.6738,46300.0
2012-02-16 10:40:00,97.34,97.34,94.62,94.86,103200.0,94.7517,94.7517,92.104,92.3376,103200.0
2012-02-16 10:50:00,94.82,95.17,93.59,94.6,127300.0,92.2987,92.6394,91.1014,92.0846,127300.0
2012-02-16 11:00:00,94.59,94.92,93.91,94.14,73000.0,92.0748,92.396,91.4129,91.6368,73000.0
2012-02-16 11:10:00,94.21,95.48,94.21,95.48,52700.0,91.7049,92.9412,91.7049,92.9412,52700.0
2012-02-16 11:20:00,95.55,96.12,95.08,95.08,32400.0,93.0093,93.5641,92.5518,92.5518,32400.0
2012-02-16 11:30:00,95.07,95.9,95.07,95.39,18300.0,92.5421,93.35,92.5421,92.8535,18300.0
2012-02-16 11:40:00,95.42,95.68,95.0,95.41,14500.0,92.8827,93.1358,92.4739,92.873,14500.0
2012-02-16 11:50:00,95.36,96.01,95.24,95.67,18300.0,92.8243,93.4571,92.7075,93.1261,18300.0
2012-02-16 12:00:00,95.7,96.01,95.7,95.86,17800.0,93.1553,93.4571,93.1553,93.311,17800.0
2012-02-16 12:10:00,95.78,96.0,95.61,95.88,23900.0,93.2332,93.4473,93.0677,93.3305,23900.0
2012-02-16 12:20:00,95.94,96.56,95.71,96.2,57600.0,93.3889,93.9924,93.165,93.642,57600.0
2012-02-16 12:30:00,96.23,97.19,96.09,97.07,26000.0,93.6712,94.6057,93.5349,94.4889,26000.0
2012-02-16 12:40:00,97.07,97.12,96.63,97.01,12300.0,94.4889,94.5375,94.0606,94.4305,12300.0
2012-02-16 12:50:00,97.01,97.3,97.0,97.26,8700.0,94.4305,94.7128,94.4207,94.6738,8700.0
2012-02-16 13:00:00,97.29,97.57,97.0,97.01,17300.0,94.703,94.9756,94.4207,94.4305,17300.0
2012-02-16 13:10:00,97.16,97.31,96.9,97.16,11800.0,94.5765,94.7225,94.3234,94.5765,11800.0
2012-02-16 13:20:00,97.16,97.22,96.32,96.32,10700.0,94.5765,94.6349,93.7588,93.7588,10700.0
2012-02-16 13:30:00,96.25,96.83,96.25,96.52,7800.0,93.6907,94.2553,93.6907,93.9535,7800.0
2012-02-16 13:40:00,96.44,96.92,96.41,96.5,6600.0,93.8756,94.3429,93.8464,93.934,6600.0
2012-02-16 13:50:00,96.43,96.71,96.31,96.71,10600.0,93.8659,94.1384,93.7491,94.1384,10600.0
2012-02-16 14:00:00,96.49,96.65,96.28,96.45,4500.0,93.9243,94.08,93.7199,93.8854,4500.0
2012-02-16 14:10:00,96.44,96.51,96.28,96.47,10600.0,93.8756,93.9438,93.7199,93.9048,10600.0
2012-02-16 14:20:00,96.6,96.8,96.44,96.79,6600.0,94.0314,94.2261,93.8756,94.2163,6600.0
2012-02-16 14:30:00,96.8,96.8,95.93,95.96,9000.0,94.2261,94.2261,93.3792,93.4084,9000.0
2012-02-16 14:40:00,95.96,96.25,95.85,96.25,15000.0,93.4084,93.6907,93.3013,93.6907,15000.0
2012-02-16 14:50:00,96.25,96.72,95.88,96.72,8600.0,93.6907,94.1482,93.3305,94.1482,8600.0
2012-02-16 15:00:00,96.73,96.85,96.34,96.56,13200.0,94.1579,94.2747,93.7783,93.9924,13200.0
2012-02-16 15:10:00,96.49,96.76,96.25,96.75,17800.0,93.9243,94.1871,93.6907,94.1774,17800.0
2012-02-16 15:20:00,96.82,96.85,96.34,96.47,10000.0,94.2455,94.2747,93.7783,93.9048,10000.0
2012-02-16 15:30:00,96.59,96.94,96.41,96.75,17900.0,94.0216,94.3623,93.8464,94.1774,17900.0
2012-02-16 15:40:00,96.75,96.78,96.41,96.48,24100.0,94.1774,94.2066,93.8464,93.9146,24100.0
2012-02-16 15:50:00,96.54,97.06,96.45,96.8,42800.0,93.973,94.4791,93.8854,94.2261,42800.0
2012-02-17 09:30:00,97.66,97.66,96.99,97.33,16600.0,95.0632,95.0632,94.411,94.742,16600.0
2012-02-17 09:40:00,97.34,98.48,97.05,97.11,24600.0,94.7517,95.8614,94.4694,94.5278,24600.0
2012-02-17 09:50:00,97.09,97.44,96.93,97.31,6500.0,94.5083,94.849,94.3526,94.7225,6500.0
2012-02-17 10:00:00,97.0,97.0,96.24,96.31,8500.0,94.4207,94.4207,93.6809,93.7491,8500.0
2012-02-17 10:10:00,96.22,96.48,95.63,96.48,26100.0,93.6615,93.9146,93.0872,93.9146,26100.0
2012-02-17 10:20:00,96.46,96.46,95.9,96.05,5600.0,93.8951,93.8951,93.35,93.496,5600.0
2012-02-17 10:30:00,96.04,96.09,95.78,95.78,2900.0,93.4863,93.5349,93.2332,93.2332,2900.0
2012-02-17 10:40:00,95.77,96.11,95.66,95.76,24500.0,93.2234,93.5544,93.1164,93.2137,24500.0
2012-02-17 10:50:00,95.75,96.19,95.72,95.72,12400.0,93.204,93.6323,93.1748,93.1748,12400.0
2012-02-17 11:00:00,95.62,95.82,95.47,95.47,10300.0,93.0774,93.2721,92.9314,92.9314,10300.0
2012-02-17 11:10:00,95.47,95.47,95.07,95.22,11300.0,92.9314,92.9314,92.5421,92.6881,11300.0
2012-02-17 11:20:00,95.19,95.28,94.92,94.95,14200.0,92.6589,92.7465,92.396,92.4252,14200.0
2012-02-17 11:30:00,94.96,95.09,94.96,95.02,7500.0,92.435,92.5615,92.435,92.4934,7500.0
2012-02-17 11:40:00,95.09,95.41,95.0,95.23,11800.0,92.5615,92.873,92.4739,92.6978,11800.0
2012-02-17 11:50:00,95.24,95.24,95.06,95.1,2600.0,92.7075,92.7075,92.5323,92.5713,2600.0
2012-02-17 12:00:00,95.11,95.19,95.0,95.05,10900.0,92.581,92.6589,92.4739,92.5226,10900.0
2012-02-17 12:10:00,94.99,95.38,94.99,95.38,14800.0,92.4642,92.8438,92.4642,92.8438,14800.0
2012-02-17 12:20:00,95.41,95.57,95.21,95.27,11100.0,92.873,93.0288,92.6783,92.7367,11100.0
2012-02-17 12:30:00,95.28,95.34,95.09,95.26,7000.0,92.7465,92.8049,92.5615,92.727,7000.0
2012-02-17 12:40:00,95.2,95.26,95.0,95.06,8000.0,92.6686,92.727,92.4739,92.5323,8000.0
2012-02-17 12:50:00,95.04,95.06,94.93,94.94,10500.0,92.5129,92.5323,92.4058,92.4155,10500.0
2012-02-17 13:00:00,94.94,95.17,94.93,94.95,12300.0,92.4155,92.6394,92.4058,92.4252,12300.0
2012-02-17 13:10:00,95.01,95.2,94.96,94.99,7300.0,92.4836,92.6686,92.435,92.4642,7300.0
2012-02-17 13:20:00,95.02,95.17,95.01,95.1,6500.0,92.4934,92.6394,92.4836,92.5713,6500.0
2012-02-17 13:30:00,95.13,95.18,95.09,95.14,7600.0,92.6005,92.6491,92.5615,92.6102,7600.0
2012-02-17 13:40:00,95.12,95.28,95.05,95.28,4300.0,92.5907,92.7465,92.5226,92.7465,4300.0
2012-02-17 13:50:00,95.27,95.41,95.12,95.16,12500.0,92.7367,92.873,92.5907,92.6297,12500.0
2012-02-17 14:00:00,95.17,95.37,94.95,94.95,14500.0,92.6394,92.8341,92.4252,92.4252,14500.0
2012-02-17 14:10:00,94.95,95.2,94.95,95.2,5600.0,92.4252,92.6686,92.4252,92.6686,5600.0
2012-02-17 14:20:00,95.25,95.25,95.0,95.04,18700.0,92.7173,92.7173,92.4739,92.5129,18700.0
2012-02-17 14:30:00,95.13,95.84,95.13,95.84,6500.0,92.6005,93.2916,92.6005,93.2916,6500.0
2012-02-17 14:40:00,95.83,95.99,95.69,95.69,10900.0,93.2818,93.4376,93.1456,93.1456,10900.0
2012-02-17 14:50:00,95.72,95.72,95.48,95.54,3900.0,93.1748,93.1748,92.9412,92.9996,3900.0
2012-02-17 15:00:00,95.5,95.84,95.32,95.84,11400.0,92.9606,93.2916,92.7854,93.2916,11400.0
2012-02-17 15:10:00,95.83,96.02,95.54,95.76,18700.0,93.2818,93.4668,92.9996,93.2137,18700.0
2012-02-17 15:20:00,95.8,96.29,95.78,96.19,12200.0,93.2526,93.7296,93.2332,93.6323,12200.0
2012-02-17 15:30:00,96.2,96.41,96.08,96.28,10500.0,93.642,93.8464,93.5252,93.7199,10500.0
2012-02-17 15:40:00,96.33,96.44,95.99,96.15,13100.0,93.7685,93.8756,93.4376,93.5933,13100.0
2012-02-17 15:50:00,96.15,96.39,95.97,96.24,25900.0,93.5933,93.827,93.4181,93.6809,25900.0
2012-02-21 09:30:00,96.82,97.49,96.82,97.2,20300.0,94.2455,94.8977,94.2455,94.6154,20300.0
2012-02-21 09:40:00,97.25,98.0,96.71,97.14,39000.0,94.6641,95.3941,94.1384,94.557,39000.0
2012-02-21 09:50:00,97.15,97.18,96.86,96.87,22100.0,94.5667,94.5959,94.2845,94.2942,22100.0
2012-02-21 10:00:00,96.93,97.35,96.87,97.2,27300.0,94.3526,94.7614,94.2942,94.6154,27300.0
2012-02-21 10:10:00,97.15,97.24,97.06,97.17,22100.0,94.5667,94.6544,94.4791,94.5862,22100.0
2012-02-21 10:20:00,97.15,97.28,97.0,97.19,20200.0,94.5667,94.6933,94.4207,94.6057,20200.0
2012-02-21 10:30:00,97.24,97.66,97.2,97.66,12000.0,94.6544,95.0632,94.6154,95.0632,12000.0
2012-02-21 10:40:00,97.7,97.99,97.57,97.93,19200.0,95.1021,95.3844,94.9756,95.326,19200.0
2012-02-21 10:50:00,97.93,98.36,97.92,98.11,15600.0,95.326,95.7446,95.3163,95.5012,15600.0
2012-02-21 11:00:00,98.11,99.0,98.04,98.99,16000.0,95.5012,96.3676,95.4331,96.3578,16000.0
2012-02-21 11:10:00,98.99,99.85,98.7,99.63,33100.0,96.3578,97.195,96.0755,96.9808,33100.0
2012-02-21 11:20:00,99.7,99.75,99.28,99.69,45700.0,97.0489,97.0976,96.6401,97.0392,45700.0
2012-02-21 11:30:00,99.65,99.72,99.1,99.22,35900.0,97.0003,97.0684,96.4649,96.5817,35900.0
2012-02-21 11:40:00,99.28,99.73,99.27,99.66,12900.0,96.6401,97.0781,96.6304,97.01,12900.0
2012-02-21 11:50:00,99.58,99.98,99.58,99.76,17100.0,96.9321,97.3215,96.9321,97.1073,17100.0
2012-02-21 12:00:00,99.75,99.82,99.34,99.36,16000.0,97.0976,97.1657,96.6985,96.718,16000.0
2012-02-21 12:10:00,99.36,99.44,99.35,99.36,35700.0,96.718,96.7959,96.7082,96.718,35700.0
2012-02-21 12:20:00,99.38,99.44,99.1,99.44,35800.0,96.7374,96.7959,96.4649,96.7959,35800.0
2012-02-21 12:30:00,99.44,99.79,99.25,99.28,20700.0,96.7959,97.1365,96.6109,96.6401,20700.0
2012-02-21 12:40:00,99.29,99.57,99.28,99.37,12200.0,96.6498,96.9224,96.6401,96.7277,12200.0
2012-02-21 12:50:00,99.42,99.42,98.62,98.65,59500.0,96.7764,96.7764,95.9977,96.0269,59500.0
2012-02-21 13:00:00,98.55,98.65,97.99,98.35,10000.0,95.9295,96.0269,95.3844,95.7348,10000.0
2012-02-21 13:10:00,98.33,98.36,98.18,98.24,6200.0,95.7154,95.7446,95.5694,95.6278,6200.0
2012-02-21 13:20:00,98.21,98.36,98.21,98.33,9600.0,95.5986,95.7446,95.5986,95.7154,9600.0
2012-02-21 13:30:00,98.29,98.45,97.75,97.87,29200.0,95.6764,95.8322,95.1508,95.2676,29200.0
2012-02-21 13:40:00,97.78,97.9,97.0,97.08,26400.0,95.18,95.2968,94.4207,94.4986,26400.0
2012-02-21 13:50:00,97.2,97.36,96.67,96.92,18900.0,94.6154,94.7712,94.0995,94.3429,18900.0
2012-02-21 14:00:00,96.93,97.05,96.81,96.94,4700.0,94.3526,94.4694,94.2358,94.3623,4700.0
2012-02-21 14:10:00,96.87,96.94,96.5,96.89,12000.0,94.2942,94.3623,93.934,94.3137,12000.0
2012-02-21 14:20:00,96.84,97.69,96.76,97.39,18500.0,94.265,95.0924,94.1871,94.8004,18500.0
2012-02-21 14:30:00,97.37,97.71,97.27,97.58,14200.0,94.7809,95.1119,94.6836,94.9853,14200.0
2012-02-21 14:40:00,97.25,97.4,97.13,97.39,8600.0,94.6641,94.8101,94.5473,94.8004,8600.0
2012-02-21 14:50:00,97.21,97.21,96.65,96.75,4700.0,94.6251,94.6251,94.08,94.1774,4700.0
2012-02-21 15:00:00,96.75,97.17,96.75,97.17,7300.0,94.1774,94.5862,94.1774,94.5862,7300.0
2012-02-21 15:10:00,97.1,97.1,96.5,96.58,8300.0,94.5181,94.5181,93.934,94.0119,8300.0
2012-02-21 15:20:00,96.54,96.91,96.33,96.4,8200.0,93.973,94.3331,93.7685,93.8367,8200.0
2012-02-21 15:30:00,96.57,96.81,96.44,96.81,8300.0,94.0022,94.2358,93.8756,94.2358,8300.0
2012-02-21 15:40:00,96.88,97.08,96.71,96.94,10100.0,94.3039,94.4986,94.1384,94.3623,10100.0
2012-02-21 15:50:00,96.99,97.18,96.89,97.02,9000.0,94.411,94.5959,94.3137,94.4402,9000.0
2012-02-22 09:30:00,97.03,97.68,96.6,97.01,19600.0,94.4499,95.0827,94.0314,94.4305,19600.0
2012-02-22 09:40:00,96.8,97.42,96.8,97.15,12300.0,94.2261,94.8296,94.2261,94.5667,12300.0
2012-02-22 09:50:00,96.91,97.05,96.13,96.61,16200.0,94.3331,94.4694,93.5739,94.0411,16200.0
2012-02-22 10:00:00,96.83,96.83,96.0,96.59,10900.0,94.2553,94.2553,93.4473,94.0216,10900.0
2012-02-22 10:10:00,96.39,97.02,96.39,96.93,6300.0,93.827,94.4402,93.827,94.3526,6300.0
2012-02-22 10:20:00,96.75,96.75,96.38,96.52,11000.0,94.1774,94.1774,93.8172,93.9535,11000.0
2012-02-22 10:30:00,96.31,96.32,95.5,95.52,10800.0,93.7491,93.7588,92.9606,92.9801,10800.0
2012-02-22 10:40:00,95.52,96.33,95.48,96.32,14500.0,92.9801,93.7685,92.9412,93.7588,14500.0
2012-02-22 10:50:00,96.33,96.35,95.91,96.1,14900.0,93.7685,93.788,93.3597,93.5447,14900.0
2012-02-22 11:00:00,96.17,96.56,96.17,96.4,9500.0,93.6128,93.9924,93.6128,93.8367,9500.0
2012-02-22 11:10:00,96.42,96.58,96.3,96.38,6200.0,93.8562,94.0119,93.7393,93.8172,6200.0
2012-02-22 11:20:00,96.41,96.75,96.33,96.33,4800.0,93.8464,94.1774,93.7685,93.7685,4800.0
2012-02-22 11:30:00,96.35,96.35,96.04,96.19,10200.0,93.788,93.788,93.4863,93.6323,10200.0
2012-02-22 11:40:00,96.1,96.17,96.0,96.14,3700.0,93.5447,93.6128,93.4473,93.5836,3700.0
2012-02-22 11:50:00,96.07,96.21,95.89,95.89,4300.0,93.5155,93.6517,93.3402,93.3402,4300.0
2012-02-22 12:00:00,95.89,95.89,94.86,94.99,18900.0,93.3402,93.3402,92.3376,92.4642,18900.0
2012-02-22 12:10:00,94.99,95.21,94.92,95.17,7200.0,92.4642,92.6783,92.396,92.6394,7200.0
2012-02-22 12:20:00,95.27,95.66,95.27,95.54,6400.0,92.7367,93.1164,92.7367,92.9996,6400.0
2012-02-22 12:30:00,95.54,96.09,95.53,96.04,7800.0,92.9996,93.5349,92.9898,93.4863,7800.0
2012-02-22 12:40:00,96.0,96.57,95.96,96.14,19900.0,93.4473,94.0022,93.4084,93.5836,19900.0
2012-02-22 12:50:00,96.21,96.61,96.15,96.56,7900.0,93.6517,94.0411,93.5933,93.9924,7900.0
2012-02-22 13:00:00,96.65,96.75,96.48,96.75,3800.0,94.08,94.1774,93.9146,94.1774,3800.0
2012-02-22 13:10:00,96.83,96.89,96.58,96.74,4200.0,94.2553,94.3137,94.0119,94.1676,4200.0
2012-02-22 13:20:00,96.78,97.02,96.77,96.92,9300.0,94.2066,94.4402,94.1968,94.3429,9300.0
2012-02-22 13:30:00,96.89,96.99,96.59,96.85,13000.0,94.3137,94.411,94.0216,94.2747,13000.0
2012-02-22 13:40:00,96.89,96.99,96.67,96.79,7900.0,94.3137,94.411,94.0995,94.2163,7900.0
2012-02-22 13:50:00,96.86,97.55,96.86,97.35,8100.0,94.2845,94.9561,94.2845,94.7614,8100.0
2012-02-22 14:00:00,97.35,97.42,97.14,97.28,7300.0,94.7614,94.8296,94.557,94.6933,7300.0
2012-02-22 14:10:00,97.26,97.75,97.22,97.74,8300.0,94.6738,95.1508,94.6349,95.1411,8300.0
2012-02-22 14:20:00,97.8,98.0,97.7,97.88,12900.0,95.1995,95.3941,95.1021,95.2773,12900.0
2012-02-22 14:30:00,97.91,97.91,97.6,97.65,7300.0,95.3065,95.3065,95.0048,95.0534,7300.0
2012-02-22 14:40:00,97.55,97.91,97.44,97.85,13000.0,94.9561,95.3065,94.849,95.2481,13000.0
2012-02-22 14:50:00,97.81,97.91,97.65,97.65,11200.0,95.2092,95.3065,95.0534,95.0534,11200.0
2012-02-22 15:00:00,97.63,97.67,97.35,97.49,8800.0,95.034,95.0729,94.7614,94.8977,8800.0
2012-02-22 15:10:00,97.54,97.72,97.4,97.54,11000.0,94.9464,95.1216,94.8101,94.9464,11000.0
2012-02-22 15:20:00,97.45,97.6,97.27,97.42,11300.0,94.8588,95.0048,94.6836,94.8296,11300.0
2012-02-22 15:30:00,97.4,97.56,97.19,97.53,13300.0,94.8101,94.9658,94.6057,94.9366,13300.0
2012-02-22 15:40:00,97.54,97.6,97.35,97.47,23400.0,94.9464,95.0048,94.7614,94.8782,23400.0
2012-02-22 15:50:00,97.49,97.87,97.4,97.66,30400.0,94.8977,95.2676,94.8101,95.0632,30400.0
2012-02-23 09:30:00,94.8,96.69,94.52,96.69,37800.0,92.2792,94.119,92.0067,94.119,37800.0
2012-02-23 09:40:00,96.57,96.57,95.62,95.64,14000.0,94.0022,94.0022,93.0774,93.0969,14000.0
2012-02-23 09:50:00,95.71,95.89,94.75,94.96,48500.0,93.165,93.3402,92.2306,92.435,48500.0
2012-02-23 10:00:00,94.98,95.3,93.69,94.09,48200.0,92.4544,92.7659,91.1987,91.5881,48200.0
2012-02-23 10:10:00,94.16,95.0,93.19,94.77,35100.0,91.6562,92.4739,90.712,92.25,35100.0
2012-02-23 10:20:00,94.99,95.21,94.11,95.12,32000.0,92.4642,92.6783,91.6076,92.5907,32000.0
2012-02-23 10:30:00,95.08,95.47,94.84,95.2,28000.0,92.5518,92.9314,92.3182,92.6686,28000.0
2012-02-23 10:40:00,95.15,95.9,95.0,95.9,26100.0,92.6199,93.35,92.4739,93.35,26100.0
2012-02-23 10:50:00,95.67,95.81,95.39,95.4,28500.0,93.1261,93.2624,92.8535,92.8633,28500.0
2012-02-23 11:00:00,95.46,95.73,95.05,95.67,29300.0,92.9217,93.1845,92.5226,93.1261,29300.0
2012-02-23 11:10:00,95.45,96.37,95.39,96.32,33100.0,92.9119,93.8075,92.8535,93.7588,33100.0
2012-02-23 11:20:00,96.1,97.46,95.94,97.3,33300.0,93.5447,94.8685,93.3889,94.7128,33300.0
2012-02-23 11:30:00,97.45,97.46,96.5,96.93,31500.0,94.8588,94.8685,93.934,94.3526,31500.0
2012-02-23 11:40:00,96.77,96.89,96.53,96.57,10800.0,94.1968,94.3137,93.9632,94.0022,10800.0
2012-02-23 11:50:00,96.65,96.96,96.32,96.84,41500.0,94.08,94.3818,93.7588,94.265,41500.0
2012-02-23 12:00:00,96.59,96.95,96.59,96.79,6400.0,94.0216,94.3721,94.0216,94.2163,6400.0
2012-02-23 12:10:00,96.86,96.97,96.63,96.83,13900.0,94.2845,94.3915,94.0606,94.2553,13900.0
2012-02-23 12:20:00,96.83,96.94,96.68,96.86,18500.0,94.2553,94.3623,94.1092,94.2845,18500.0
2012-02-23 12:30:00,96.9,96.97,96.69,96.81,12300.0,94.3234,94.3915,94.119,94.2358,12300.0
2012-02-23 12:40:00,96.76,96.82,96.48,96.69,21800.0,94.1871,94.2455,93.9146,94.119,21800.0
2012-02-23 12:50:00,96.64,96.64,96.17,96.17,10900.0,94.0703,94.0703,93.6128,93.6128,10900.0
2012-02-23 13:00:00,96.2,96.44,96.04,96.21,11500.0,93.642,93.8756,93.4863,93.6517,11500.0
2012-02-23 13:10:00,96.19,96.37,95.94,96.15,21500.0,93.6323,93.8075,93.3889,93.5933,21500.0
2012-02-23 13:20:00,96.06,96.2,95.78,95.88,16500.0,93.5057,93.642,93.2332,93.3305,16500.0
2012-02-23 13:30:00,95.88,96.32,95.88,95.95,16100.0,93.3305,93.7588,93.3305,93.3987,16100.0
2012-02-23 13:40:00,95.96,97.28,95.96,96.77,34300.0,93.4084,94.6933,93.4084,94.1968,34300.0
2012-02-23 13:50:00,96.77,96.89,96.56,96.66,27900.0,94.1968,94.3137,93.9924,94.0898,27900.0
2012-02-23 14:00:00,96.63,96.97,96.16,96.78,40500.0,94.0606,94.3915,93.6031,94.2066,40500.0
2012-02-23 14:10:00,96.95,97.5,96.84,97.26,18300.0,94.3721,94.9074,94.265,94.6738,18300.0
2012-02-23 14:20:00,97.27,97.35,96.8,97.2,19700.0,94.6836,94.7614,94.2261,94.6154,19700.0
2012-02-23 14:30:00,97.22,97.22,96.88,97.19,20500.0,94.6349,94.6349,94.3039,94.6057,20500.0
2012-02-23 14:40:00,97.16,97.24,96.58,96.78,17800.0,94.5765,94.6544,94.0119,94.2066,17800.0
2012-02-23 14:50:00,96.65,96.9,96.43,96.62,32500.0,94.08,94.3234,93.8659,94.0508,32500.0
2012-02-23 15:00:00,96.51,96.62,96.25,96.32,19800.0,93.9438,94.0508,93.6907,93.7588,19800.0
2012-02-23 15:10:00,96.36,96.61,96.3,96.36,26500.0,93.7978,94.0411,93.7393,93.7978,26500.0
2012-02-23 15:20:00,96.43,96.49,96.24,96.49,24300.0,93.8659,93.9243,93.6809,93.9243,24300.0
2012-02-23 15:30:00,96.45,96.93,96.39,96.47,14500.0,93.8854,94.3526,93.827,93.9048,14500.0
2012-02-23 15:40:00,96.57,97.2,96.45,97.2,26800.0,94.0022,94.6154,93.8854,94.6154,26800.0
2012-02-23 15:50:00,97.36,97.49,96.68,96.94,53500.0,94.7712,94.8977,94.1092,94.3623,53500.0
2012-02-24 09:30:00,94.66,100.73,94.5,99.5,193100.0,92.143,98.0516,91.9872,96.8543,193100.0
2012-02-24 09:40:00,99.53,101.0,98.76,99.8,117300.0,96.8835,98.3144,96.1339,97.1463,117300.0
2012-02-24 09:50:00,99.8,101.88,99.71,101.35,101200.0,97.1463,99.171,97.0587,98.6551,101200.0
2012-02-24 10:00:00,101.28,101.38,99.39,99.99,69300.0,98.5869,98.6843,96.7472,97.3312,69300.0
2012-02-24 10:10:00,99.94,100.38,99.87,99.97,29900.0,97.2826,97.7109,97.2144,97.3118,29900.0
2012-02-24 10:20:00,99.97,100.04,99.38,99.48,68900.0,97.3118,97.3799,96.7374,96.8348,68900.0
2012-02-24 10:30:00,99.5,100.06,99.26,99.88,52000.0,96.8543,97.3994,96.6206,97.2242,52000.0
2012-02-24 10:40:00,99.96,99.98,98.67,98.88,50800.0,97.302,97.3215,96.0463,96.2507,50800.0
2012-02-24 10:50:00,98.85,98.89,97.88,98.02,59700.0,96.2215,96.2605,95.2773,95.4136,59700.0
2012-02-24 11:00:00,98.03,98.96,97.95,98.79,38800.0,95.4233,96.3286,95.3455,96.1631,38800.0
2012-02-24 11:10:00,98.61,98.76,97.89,98.08,28900.0,95.9879,96.1339,95.2871,95.472,28900.0
2012-02-24 11:20:00,97.95,98.44,97.64,98.44,22400.0,95.3455,95.8224,95.0437,95.8224,22400.0
2012-02-24 11:30:00,98.36,98.56,98.21,98.4,16400.0,95.7446,95.9393,95.5986,95.7835,16400.0
2012-02-24 11:40:00,98.45,99.34,98.33,99.33,19500.0,95.8322,96.6985,95.7154,96.6888,19500.0
2012-02-24 11:50:00,99.32,100.47,99.26,99.84,43800.0,96.679,97.7985,96.6206,97.1852,43800.0
2012-02-24 12:00:00,99.85,99.85,99.2,99.2,24000.0,97.195,97.195,96.5622,96.5622,24000.0
2012-02-24 12:10:00,99.31,99.61,99.18,99.53,21700.0,96.6693,96.9613,96.5428,96.8835,21700.0
2012-02-24 12:20:00,99.53,99.95,99.5,99.81,23200.0,96.8835,97.2923,96.8543,97.156,23200.0
2012-02-24 12:30:00,99.93,100.0,99.78,99.9,20700.0,97.2728,97.341,97.1268,97.2436,20700.0
2012-02-24 12:40:00,99.89,100.41,99.89,100.1,46600.0,97.2339,97.7401,97.2339,97.4383,46600.0
2012-02-24 12:50:00,100.12,100.22,99.89,100.13,15100.0,97.4578,97.5551,97.2339,97.4675,15100.0
2012-02-24 13:00:00,100.12,100.2,99.98,100.01,10900.0,97.4578,97.5356,97.3215,97.3507,10900.0
2012-02-24 13:10:00,100.02,100.14,99.93,100.0,8900.0,97.3604,97.4772,97.2728,97.341,8900.0
2012-02-24 13:20:00,99.91,99.98,99.32,99.48,11700.0,97.2534,97.3215,96.679,96.8348,11700.0
2012-02-24 13:30:00,99.42,99.54,99.31,99.46,11600.0,96.7764,96.8932,96.6693,96.8153,11600.0
2012-02-24 13:40:00,99.5,99.59,99.42,99.46,4200.0,96.8543,96.9419,96.7764,96.8153,4200.0
2012-02-24 13:50:00,99.48,99.63,99.23,99.26,8400.0,96.8348,96.9808,96.5914,96.6206,8400.0
2012-02-24 14:00:00,99.35,99.5,99.27,99.4,4100.0,96.7082,96.8543,96.6304,96.7569,4100.0
2012-02-24 14:10:00,99.4,99.46,99.12,99.12,7700.0,96.7569,96.8153,96.4844,96.4844,7700.0
2012-02-24 14:20:00,99.12,99.13,98.16,98.35,32500.0,96.4844,96.4941,95.5499,95.7348,32500.0
2012-02-24 14:30:00,98.3,98.47,98.12,98.37,12600.0,95.6862,95.8516,95.511,95.7543,12600.0
2012-02-24 14:40:00,98.35,98.51,98.15,98.38,6300.0,95.7348,95.8906,95.5402,95.764,6300.0
2012-02-24 14:50:00,98.4,98.41,98.15,98.26,10000.0,95.7835,95.7932,95.5402,95.6472,10000.0
2012-02-24 15:00:00,98.33,98.84,98.26,98.84,10300.0,95.7154,96.2118,95.6472,96.2118,10300.0
2012-02-24 15:10:00,98.83,99.1,98.55,98.63,18800.0,96.2021,96.4649,95.9295,96.0074,18800.0
2012-02-24 15:20:00,98.68,99.0,98.59,98.83,9400.0,96.0561,96.3676,95.9685,96.2021,9400.0
2012-02-24 15:30:00,98.81,99.19,98.71,99.0,20500.0,96.1826,96.5525,96.0853,96.3676,20500.0
2012-02-24 15:40:00,98.89,99.17,98.73,98.77,15300.0,96.2605,96.533,96.1047,96.1437,15300.0
2012-02-24 15:50:00,98.73,98.87,98.12,98.77,45600.0,96.1047,96.241,95.511,96.1437,45600.0
2012-02-27 09:30:00,98.13,99.09,98.13,99.06,15800.0,95.5207,96.4552,95.5207,96.426,15800.0
2012-02-27 09:40:00,98.97,99.03,98.22,98.61,10100.0,96.3384,96.3968,95.6083,95.9879,10100.0
2012-02-27 09:50:00,98.66,99.69,98.49,99.68,11700.0,96.0366,97.0392,95.8711,97.0295,11700.0
2012-02-27 10:00:00,99.43,99.44,98.82,99.2,10900.0,96.7861,96.7959,96.1923,96.5622,10900.0
2012-02-27 10:10:00,99.24,99.62,99.24,99.62,8800.0,96.6012,96.9711,96.6012,96.9711,8800.0
2012-02-27 10:20:00,99.66,100.4,99.45,100.09,16700.0,97.01,97.7303,96.8056,97.4286,16700.0
2012-02-27 10:30:00,100.09,100.34,99.82,99.92,13400.0,97.4286,97.6719,97.1657,97.2631,13400.0
2012-02-27 10:40:00,99.95,100.72,99.9,100.45,30800.0,97.2923,98.0418,97.2436,97.779,30800.0
2012-02-27 10:50:00,100.44,100.48,99.96,100.38,14600.0,97.7693,97.8082,97.302,97.7109,14600.0
2012-02-27 11:00:00,100.42,101.0,100.42,100.84,21100.0,97.7498,98.3144,97.7498,98.1586,21100.0
2012-02-27 11:10:00,100.95,101.0,100.66,100.98,16300.0,98.2657,98.3144,97.9834,98.2949,16300.0
2012-02-27 11:20:00,100.95,101.46,100.95,101.3,17200.0,98.2657,98.7621,98.2657,98.6064,17200.0
2012-02-27 11:30:00,101.46,102.15,101.31,101.67,26500.0,98.7621,99.4338,98.6161,98.9666,26500.0
2012-02-27 11:40:00,101.56,102.38,101.56,102.26,21400.0,98.8595,99.6577,98.8595,99.5409,21400.0
2012-02-27 11:50:00,102.25,103.12,102.0,102.93,32400.0,99.5311,100.378,99.2878,100.1931,32400.0
2012-02-27 12:00:00,102.92,103.36,102.9,102.98,41700.0,100.1833,100.6116,100.1638,100.2417,41700.0
2012-02-27 12:10:00,102.98,103.02,102.5,102.94,25600.0,100.2417,100.2807,99.7745,100.2028,25600.0
2012-02-27 12:20:00,103.0,103.75,102.93,103.75,23700.0,100.2612,100.9912,100.1931,100.9912,23700.0
2012-02-27 12:30:00,103.67,104.49,103.46,104.47,28400.0,100.9134,101.7116,100.709,101.6921,28400.0
2012-02-27 12:40:00,104.46,104.5,103.57,104.01,37200.0,101.6824,101.7213,100.816,101.2443,37200.0
2012-02-27 12:50:00,104.06,104.12,103.58,103.88,11400.0,101.293,101.3514,100.8258,101.1178,11400.0
2012-02-27 13:00:00,103.93,104.31,103.58,103.94,24000.0,101.1665,101.5364,100.8258,101.1762,24000.0
2012-02-27 13:10:00,103.9,104.02,103.72,103.93,6800.0,101.1373,101.2541,100.962,101.1665,6800.0
2012-02-27 13:20:00,103.85,103.99,103.72,103.91,27800.0,101.0886,101.2249,100.962,101.147,27800.0
2012-02-27 13:30:00,103.92,103.98,103.73,103.98,19100.0,101.1567,101.2151,100.9718,101.2151,19100.0
2012-02-27 13:40:00,103.95,103.97,103.8,103.89,17400.0,101.1859,101.2054,101.0399,101.1275,17400.0
2012-02-27 13:50:00,103.93,103.93,103.6,103.81,17200.0,101.1665,101.1665,100.8452,101.0497,17200.0
2012-02-27 14:00:00,103.85,103.96,103.77,103.8,9200.0,101.0886,101.1957,101.0107,101.0399,9200.0
2012-02-27 14:10:00,103.8,103.91,103.44,103.58,12400.0,101.0399,101.147,100.6895,100.8258,12400.0
2012-02-27 14:20:00,103.55,103.68,103.49,103.49,29200.0,100.7966,100.9231,100.7382,100.7382,29200.0
2012-02-27 14:30:00,103.48,103.5,102.8,103.0,25200.0,100.7284,100.7479,100.0665,100.2612,25200.0
2012-02-27 14:40:00,102.96,103.08,102.51,102.62,16200.0,100.2223,100.3391,99.7842,99.8913,16200.0
2012-02-27 14:50:00,102.62,102.9,102.3,102.81,13900.0,99.8913,100.1638,99.5798,100.0762,13900.0
2012-02-27 15:00:00,102.91,103.35,102.85,103.26,9600.0,100.1736,100.6019,100.1152,100.5143,9600.0
2012-02-27 15:10:00,103.14,103.27,102.39,102.58,13300.0,100.3975,100.524,99.6674,99.8524,13300.0
2012-02-27 15:20:00,102.53,103.18,102.49,102.49,27100.0,99.8037,100.4364,99.7648,99.7648,27100.0
2012-02-27 15:30:00,102.46,103.06,102.11,102.15,32700.0,99.7355,100.3196,99.3949,99.4338,32700.0
2012-02-27 15:40:00,102.1,102.88,102.03,102.74,41600.0,99.3851,100.1444,99.317,100.0081,41600.0
2012-02-27 15:50:00,102.76,103.0,102.55,102.73,59700.0,100.0276,100.2612,99.8232,99.9984,59700.0
2012-02-28 09:30:00,103.34,103.34,102.34,102.73,11400.0,100.5922,100.5922,99.6187,99.9984,11400.0
2012-02-28 09:40:00,102.85,103.12,101.44,101.66,32600.0,100.1152,100.378,98.7427,98.9568,32600.0
2012-02-28 09:50:00,101.7,102.4,101.41,101.93,23100.0,98.9958,99.6771,98.7135,99.2196,23100.0
2012-02-28 10:00:00,102.25,102.27,101.39,102.0,24300.0,99.5311,99.5506,98.694,99.2878,24300.0
2012-02-28 10:10:00,101.86,102.93,101.86,102.55,14600.0,99.1515,100.1931,99.1515,99.8232,14600.0
2012-02-28 10:20:00,102.67,103.1,102.36,102.65,13800.0,99.94,100.3585,99.6382,99.9205,13800.0
2012-02-28 10:30:00,102.79,103.08,102.12,102.5,18700.0,100.0568,100.3391,99.4046,99.7745,18700.0
2012-02-28 10:40:00,102.59,102.71,102.31,102.49,8000.0,99.8621,99.9789,99.5895,99.7648,8000.0
2012-02-28 10:50:00,102.29,102.5,102.13,102.26,6100.0,99.5701,99.7745,99.4143,99.5409,6100.0
2012-02-28 11:00:00,102.35,102.42,101.82,102.33,26200.0,99.6285,99.6966,99.1126,99.609,26200.0
2012-02-28 11:10:00,102.47,102.57,102.16,102.44,3900.0,99.7453,99.8426,99.4435,99.7161,3900.0
2012-02-28 11:20:00,102.65,102.65,102.36,102.37,3000.0,99.9205,99.9205,99.6382,99.6479,3000.0
2012-02-28 11:30:00,102.5,102.6,101.94,102.02,14800.0,99.7745,99.8718,99.2294,99.3072,14800.0
2012-02-28 11:40:00,102.14,102.95,102.05,102.53,20500.0,99.4241,100.2125,99.3365,99.8037,20500.0
2012-02-28 11:50:00,102.38,102.63,102.32,102.32,9000.0,99.6577,99.901,99.5993,99.5993,9000.0
2012-02-28 12:00:00,102.29,102.76,102.14,102.14,25500.0,99.5701,100.0276,99.4241,99.4241,25500.0
2012-02-28 12:10:00,102.18,102.32,102.06,102.23,6300.0,99.463,99.5993,99.3462,99.5117,6300.0
2012-02-28 12:20:00,102.28,102.29,102.0,102.0,5100.0,99.5603,99.5701,99.2878,99.2878,5100.0
2012-02-28 12:30:00,102.0,102.1,101.71,101.83,11200.0,99.2878,99.3851,99.0055,99.1223,11200.0
2012-02-28 12:40:00,101.87,102.04,101.77,101.83,8900.0,99.1612,99.3267,99.0639,99.1223,8900.0
2012-02-28 12:50:00,101.88,102.08,101.88,102.0,2800.0,99.171,99.3657,99.171,99.2878,2800.0
2012-02-28 13:00:00,101.96,102.05,101.83,101.83,2500.0,99.2488,99.3365,99.1223,99.1223,2500.0
2012-02-28 13:10:00,101.71,101.92,101.63,101.85,3500.0,99.0055,99.2099,98.9276,99.1418,3500.0
2012-02-28 13:20:00,101.73,101.94,101.59,101.71,4600.0,99.025,99.2294,98.8887,99.0055,4600.0
2012-02-28 13:30:00,101.79,101.79,101.0,101.15,19600.0,99.0834,99.0834,98.3144,98.4604,19600.0
2012-02-28 13:40:00,101.09,101.17,100.5,100.5,15100.0,98.402,98.4799,97.8277,97.8277,15100.0
2012-02-28 13:50:00,100.52,101.0,100.52,100.72,6600.0,97.8471,98.3144,97.8471,98.0418,6600.0
2012-02-28 14:00:00,100.94,100.97,100.77,100.77,4200.0,98.256,98.2852,98.0905,98.0905,4200.0
2012-02-28 14:10:00,100.77,100.77,100.33,100.33,10400.0,98.0905,98.0905,97.6622,97.6622,10400.0
2012-02-28 14:20:00,100.47,100.52,100.0,100.05,39600.0,97.7985,97.8471,97.341,97.3896,39600.0
2012-02-28 14:30:00,100.15,100.5,99.8,100.49,14200.0,97.487,97.8277,97.1463,97.8179,14200.0
2012-02-28 14:40:00,100.46,100.76,100.34,100.57,6900.0,97.7887,98.0808,97.6719,97.8958,6900.0
2012-02-28 14:50:00,100.63,100.73,100.44,100.44,2500.0,97.9542,98.0516,97.7693,97.7693,2500.0
2012-02-28 15:00:00,100.43,101.07,100.42,100.96,6400.0,97.7595,98.3825,97.7498,98.2754,6400.0
2012-02-28 15:10:00,100.97,101.33,100.8,101.33,9100.0,98.2852,98.6356,98.1197,98.6356,9100.0
2012-02-28 15:20:00,101.19,101.65,101.11,101.6,10600.0,98.4993,98.9471,98.4214,98.8984,10600.0
2012-02-28 15:30:00,101.61,101.61,101.18,101.18,15200.0,98.9082,98.9082,98.4896,98.4896,15200.0
2012-02-28 15:40:00,101.16,101.29,100.82,100.92,31700.0,98.4701,98.5967,98.1392,98.2365,31700.0
2012-02-28 15:50:00,100.94,101.42,100.9,101.13,45400.0,98.256,98.7232,98.217,98.4409,45400.0
2012-02-29 09:30:00,101.99,102.0,101.28,101.45,11200.0,99.278,99.2878,98.5869,98.7524,11200.0
2012-02-29 09:40:00,101.51,101.8,101.5,101.74,5000.0,98.8108,99.0931,98.8011,99.0347,5000.0
2012-02-29 09:50:00,101.64,101.8,101.4,101.8,4000.0,98.9374,99.0931,98.7037,99.0931,4000.0
2012-02-29 10:00:00,101.72,101.74,101.41,101.7,21300.0,99.0152,99.0347,98.7135,98.9958,21300.0
2012-02-29 10:10:00,101.7,101.74,101.37,101.37,4900.0,98.9958,99.0347,98.6745,98.6745,4900.0
2012-02-29 10:20:00,101.37,101.74,101.25,101.38,3800.0,98.6745,99.0347,98.5577,98.6843,3800.0
2012-02-29 10:30:00,101.3,101.48,100.93,101.06,9100.0,98.6064,98.7816,98.2462,98.3728,9100.0
2012-02-29 10:40:00,101.24,101.24,99.87,99.95,7200.0,98.548,98.548,97.2144,97.2923,7200.0
2012-02-29 10:50:00,99.81,100.2,99.61,99.99,14900.0,97.156,97.5356,96.9613,97.3312,14900.0
2012-02-29 11:00:00,100.14,100.2,99.77,99.89,6900.0,97.4772,97.5356,97.1171,97.2339,6900.0
2012-02-29 11:10:00,99.99,100.04,99.81,100.0,11200.0,97.3312,97.3799,97.156,97.341,11200.0
2012-02-29 11:20:00,100.08,100.18,99.5,99.5,15700.0,97.4188,97.5162,96.8543,96.8543,15700.0
2012-02-29 11:30:00,99.39,99.58,99.01,99.36,13300.0,96.7472,96.9321,96.3773,96.718,13300.0
2012-02-29 11:40:00,99.51,99.73,99.25,99.32,11100.0,96.864,97.0781,96.6109,96.679,11100.0
2012-02-29 11:50:00,99.36,99.76,99.36,99.62,7500.0,96.718,97.1073,96.718,96.9711,7500.0
2012-02-29 12:00:00,99.6,99.74,99.41,99.74,5800.0,96.9516,97.0879,96.7667,97.0879,5800.0
2012-02-29 12:10:00,99.78,100.0,99.57,99.83,9800.0,97.1268,97.341,96.9224,97.1755,9800.0
2012-02-29 12:20:00,99.83,100.0,99.7,99.92,7300.0,97.1755,97.341,97.0489,97.2631,7300.0
2012-02-29 12:30:00,99.95,100.0,99.75,99.82,5100.0,97.2923,97.341,97.0976,97.1657,5100.0
2012-02-29 12:40:00,99.82,99.88,99.4,99.4,5600.0,97.1657,97.2242,96.7569,96.7569,5600.0
2012-02-29 12:50:00,99.58,99.79,99.42,99.66,4000.0,96.9321,97.1365,96.7764,97.01,4000.0
2012-02-29 13:00:00,99.73,100.0,99.73,99.93,13400.0,97.0781,97.341,97.0781,97.2728,13400.0
2012-02-29 13:10:00,99.99,99.99,99.45,99.67,5000.0,97.3312,97.3312,96.8056,97.0197,5000.0
2012-02-29 13:20:00,99.74,99.8,99.7,99.74,2900.0,97.0879,97.1463,97.0489,97.0879,2900.0
2012-02-29 13:30:00,99.73,99.88,99.18,99.18,15800.0,97.0781,97.2242,96.5428,96.5428,15800.0
2012-02-29 13:40:00,99.13,99.45,99.12,99.36,4600.0,96.4941,96.8056,96.4844,96.718,4600.0
2012-02-29 13:50:00,99.43,99.44,97.96,98.44,69100.0,96.7861,96.7959,95.3552,95.8224,69100.0
2012-02-29 14:00:00,98.61,98.65,98.25,98.6,23700.0,95.9879,96.0269,95.6375,95.9782,23700.0
2012-02-29 14:10:00,98.55,98.84,98.34,98.5,9200.0,95.9295,96.2118,95.7251,95.8808,9200.0
2012-02-29 14:20:00,98.59,98.72,98.47,98.58,8100.0,95.9685,96.095,95.8516,95.9587,8100.0
2012-02-29 14:30:00,98.72,98.72,98.27,98.27,7800.0,96.095,96.095,95.657,95.657,7800.0
2012-02-29 14:40:00,98.25,98.36,97.78,98.07,22300.0,95.6375,95.7446,95.18,95.4623,22300.0
2012-02-29 14:50:00,98.03,98.13,97.51,97.74,24500.0,95.4233,95.5207,94.9172,95.1411,24500.0
2012-02-29 15:00:00,97.58,98.09,97.25,97.88,25100.0,94.9853,95.4817,94.6641,95.2773,25100.0
2012-02-29 15:10:00,97.97,98.69,97.97,98.49,10200.0,95.3649,96.0658,95.3649,95.8711,10200.0
2012-02-29 15:20:00,98.6,98.72,98.2,98.2,16000.0,95.9782,96.095,95.5888,95.5888,16000.0
2012-02-29 15:30:00,98.35,98.35,97.76,97.87,19900.0,95.7348,95.7348,95.1605,95.2676,19900.0
2012-02-29 15:40:00,97.86,97.91,97.41,97.53,51300.0,95.2579,95.3065,94.8198,94.9366,51300.0
2012-02-29 15:50:00,97.6,97.69,97.1,97.27,89500.0,95.0048,95.0924,94.5181,94.6836,89500.0
2012-03-01 09:30:00,98.03,98.72,97.36,97.6,27300.0,95.4233,96.095,94.7712,95.0048,27300.0
2012-03-01 09:40:00,97.53,97.69,97.0,97.33,22900.0,94.9366,95.0924,94.4207,94.742,22900.0
2012-03-01 09:50:00,97.5,97.67,97.0,97.2,31100.0,94.9074,95.0729,94.4207,94.6154,31100.0
2012-03-01 10:00:00,97.2,97.55,97.02,97.47,14500.0,94.6154,94.9561,94.4402,94.8782,14500.0
2012-03-01 10:10:00,97.46,97.61,97.39,97.5,8900.0,94.8685,95.0145,94.8004,94.9074,8900.0
2012-03-01 10:20:00,97.5,97.57,97.25,97.49,15900.0,94.9074,94.9756,94.6641,94.8977,15900.0
2012-03-01 10:30:00,97.43,97.49,97.21,97.42,6500.0,94.8393,94.8977,94.6251,94.8296,6500.0
2012-03-01 10:40:00,97.44,97.5,97.26,97.33,6900.0,94.849,94.9074,94.6738,94.742,6900.0
2012-03-01 10:50:00,97.34,97.44,97.21,97.44,7100.0,94.7517,94.849,94.6251,94.849,7100.0
2012-03-01 11:00:00,97.41,97.46,97.21,97.4,25500.0,94.8198,94.8685,94.6251,94.8101,25500.0
2012-03-01 11:10:00,97.4,97.5,97.2,97.43,27900.0,94.8101,94.9074,94.6154,94.8393,27900.0
2012-03-01 11:20:00,97.42,97.46,97.22,97.44,20600.0,94.8296,94.8685,94.6349,94.849,20600.0
2012-03-01 11:30:00,97.45,97.57,97.33,97.5,37100.0,94.8588,94.9756,94.742,94.9074,37100.0
2012-03-01 11:40:00,97.48,97.82,97.48,97.57,20800.0,94.888,95.2189,94.888,94.9756,20800.0
2012-03-01 11:50:00,97.65,97.68,97.23,97.29,10500.0,95.0534,95.0827,94.6446,94.703,10500.0
2012-03-01 12:00:00,97.29,97.34,97.04,97.24,50500.0,94.703,94.7517,94.4597,94.6544,50500.0
2012-03-01 12:10:00,97.29,97.34,97.02,97.09,38500.0,94.703,94.7517,94.4402,94.5083,38500.0
2012-03-01 12:20:00,97.09,97.11,96.58,96.89,30000.0,94.5083,94.5278,94.0119,94.3137,30000.0
2012-03-01 12:30:00,96.84,97.07,96.84,96.95,11600.0,94.265,94.4889,94.265,94.3721,11600.0
2012-03-01 12:40:00,96.98,97.05,96.9,96.96,16800.0,94.4013,94.4694,94.3234,94.3818,16800.0
2012-03-01 12:50:00,96.97,97.36,96.9,97.34,30400.0,94.3915,94.7712,94.3234,94.7517,30400.0
2012-03-01 13:00:00,97.34,97.48,97.22,97.28,18100.0,94.7517,94.888,94.6349,94.6933,18100.0
2012-03-01 13:10:00,97.24,97.75,97.23,97.6,68100.0,94.6544,95.1508,94.6446,95.0048,68100.0
2012-03-01 13:20:00,97.6,97.89,97.59,97.7,17700.0,95.0048,95.2871,94.995,95.1021,17700.0
2012-03-01 13:30:00,97.73,97.81,97.6,97.7,23700.0,95.1313,95.2092,95.0048,95.1021,23700.0
2012-03-01 13:40:00,97.69,97.74,97.48,97.69,9100.0,95.0924,95.1411,94.888,95.0924,9100.0
2012-03-01 13:50:00,97.71,97.77,97.64,97.72,27400.0,95.1119,95.1703,95.0437,95.1216,27400.0
2012-03-01 14:00:00,97.6,97.94,97.55,97.94,13900.0,95.0048,95.3357,94.9561,95.3357,13900.0
2012-03-01 14:10:00,98.0,98.96,98.0,98.55,30400.0,95.3941,96.3286,95.3941,95.9295,30400.0
2012-03-01 14:20:00,98.56,98.56,97.63,97.68,23700.0,95.9393,95.9393,95.034,95.0827,23700.0
2012-03-01 14:30:00,97.61,97.77,97.5,97.51,13100.0,95.0145,95.1703,94.9074,94.9172,13100.0
2012-03-01 14:40:00,97.49,97.7,97.48,97.5,14100.0,94.8977,95.1021,94.888,94.9074,14100.0
2012-03-01 14:50:00,97.5,97.65,97.48,97.52,10500.0,94.9074,95.0534,94.888,94.9269,10500.0
2012-03-01 15:00:00,97.55,97.65,97.09,97.2,26100.0,94.9561,95.0534,94.5083,94.6154,26100.0
2012-03-01 15:10:00,97.18,97.61,97.14,97.27,17300.0,94.5959,95.0145,94.557,94.6836,17300.0
2012-03-01 15:20:00,97.27,97.74,97.22,97.55,30500.0,94.6836,95.1411,94.6349,94.9561,30500.0
2012-03-01 15:30:00,97.55,97.6,97.4,97.47,24800.0,94.9561,95.0048,94.8101,94.8782,24800.0
2012-03-01 15:40:00,97.49,97.88,97.45,97.67,37000.0,94.8977,95.2773,94.8588,95.0729,37000.0
2012-03-01 15:50:00,97.6,97.86,97.37,97.73,92000.0,95.0048,95.2579,94.7809,95.1313,92000.0
2012-03-02 09:30:00,98.32,100.73,98.12,100.44,31600.0,95.7056,98.0516,95.511,97.7693,31600.0
2012-03-02 09:40:00,100.46,100.79,99.33,99.33,24300.0,97.7887,98.11,96.6888,96.6888,24300.0
2012-03-02 09:50:00,99.34,100.44,99.31,99.84,12900.0,96.6985,97.7693,96.6693,97.1852,12900.0
2012-03-02 10:00:00,99.94,100.01,99.23,100.01,10900.0,97.2826,97.3507,96.5914,97.3507,10900.0
2012-03-02 10:10:00,100.05,101.1,100.04,100.65,28800.0,97.3896,98.4117,97.3799,97.9737,28800.0
2012-03-02 10:20:00,100.64,101.37,100.55,100.75,16000.0,97.9639,98.6745,97.8763,98.071,16000.0
2012-03-02 10:30:00,100.84,102.14,100.83,101.34,27900.0,98.1586,99.4241,98.1489,98.6453,27900.0
2012-03-02 10:40:00,101.35,101.49,101.08,101.09,16800.0,98.6551,98.7913,98.3922,98.402,16800.0
2012-03-02 10:50:00,101.19,101.38,100.86,100.88,8100.0,98.4993,98.6843,98.1781,98.1976,8100.0
2012-03-02 11:00:00,100.79,101.15,100.32,101.15,10400.0,98.11,98.4604,97.6525,98.4604,10400.0
2012-03-02 11:10:00,101.07,101.78,101.07,101.78,26100.0,98.3825,99.0736,98.3825,99.0736,26100.0
2012-03-02 11:20:00,101.7,101.77,101.24,101.54,13900.0,98.9958,99.0639,98.548,98.84,13900.0
2012-03-02 11:30:00,101.53,101.67,101.26,101.26,6400.0,98.8303,98.9666,98.5675,98.5675,6400.0
2012-03-02 11:40:00,101.26,101.26,100.13,101.22,11900.0,98.5675,98.5675,97.4675,98.5285,11900.0
2012-03-02 11:50:00,101.19,101.2,100.66,100.94,7900.0,98.4993,98.5091,97.9834,98.256,7900.0
2012-03-02 12:00:00,100.86,101.09,100.8,100.82,8100.0,98.1781,98.402,98.1197,98.1392,8100.0
2012-03-02 12:10:00,100.95,101.02,100.53,100.53,6800.0,98.2657,98.3338,97.8569,97.8569,6800.0
2012-03-02 12:20:00,100.63,100.86,100.5,100.73,8900.0,97.9542,98.1781,97.8277,98.0516,8900.0
2012-03-02 12:30:00,100.8,100.88,100.51,100.7,17700.0,98.1197,98.1976,97.8374,98.0223,17700.0
2012-03-02 12:40:00,100.61,100.61,100.34,100.54,3800.0,97.9347,97.9347,97.6719,97.8666,3800.0
2012-03-02 12:50:00,100.5,100.6,100.44,100.5,2200.0,97.8277,97.925,97.7693,97.8277,2200.0
2012-03-02 13:00:00,100.43,100.59,100.11,100.33,4900.0,97.7595,97.9153,97.448,97.6622,4900.0
2012-03-02 13:10:00,100.17,100.31,99.3,99.7,15700.0,97.5064,97.6427,96.6596,97.0489,15700.0
2012-03-02 13:20:00,99.63,99.63,98.43,99.1,25200.0,96.9808,96.9808,95.8127,96.4649,25200.0
2012-03-02 13:30:00,99.31,100.01,99.31,99.82,8200.0,96.6693,97.3507,96.6693,97.1657,8200.0
2012-03-02 13:40:00,99.76,100.13,99.75,99.92,6100.0,97.1073,97.4675,97.0976,97.2631,6100.0
2012-03-02 13:50:00,99.84,100.06,99.81,99.9,7900.0,97.1852,97.3994,97.156,97.2436,7900.0
2012-03-02 14:00:00,99.92,100.11,99.86,100.03,7700.0,97.2631,97.448,97.2047,97.3702,7700.0
2012-03-02 14:10:00,100.13,100.13,99.77,100.02,3600.0,97.4675,97.4675,97.1171,97.3604,3600.0
2012-03-02 14:20:00,100.06,100.08,99.85,99.93,6500.0,97.3994,97.4188,97.195,97.2728,6500.0
2012-03-02 14:30:00,99.95,100.05,99.67,99.82,6900.0,97.2923,97.3896,97.0197,97.1657,6900.0
2012-03-02 14:40:00,99.73,100.0,99.6,99.87,7400.0,97.0781,97.341,96.9516,97.2144,7400.0
2012-03-02 14:50:00,99.73,100.0,99.71,99.75,12300.0,97.0781,97.341,97.0587,97.0976,12300.0
2012-03-02 15:00:00,99.84,99.93,99.7,99.93,10400.0,97.1852,97.2728,97.0489,97.2728,10400.0
2012-03-02 15:10:00,99.84,99.87,99.49,99.54,6500.0,97.1852,97.2144,96.8445,96.8932,6500.0
2012-03-02 15:20:00,99.54,99.97,99.52,99.89,8200.0,96.8932,97.3118,96.8737,97.2339,8200.0
2012-03-02 15:30:00,99.75,100.07,99.72,99.89,13900.0,97.0976,97.4091,97.0684,97.2339,13900.0
2012-03-02 15:40:00,99.95,100.01,99.78,99.91,11100.0,97.2923,97.3507,97.1268,97.2534,11100.0
2012-03-02 15:50:00,99.89,100.07,99.78,99.93,32000.0,97.2339,97.4091,97.1268,97.2728,32000.0
2012-03-05 09:30:00,100.17,100.17,99.23,99.68,5600.0,97.5064,97.5064,96.5914,97.0295,5600.0
2012-03-05 09:40:00,100.01,100.02,99.49,99.8,14600.0,97.3507,97.3604,96.8445,97.1463,14600.0
2012-03-05 09:50:00,99.8,99.98,99.58,99.92,6300.0,97.1463,97.3215,96.9321,97.2631,6300.0
2012-03-05 10:00:00,99.94,99.98,99.61,99.61,7300.0,97.2826,97.3215,96.9613,96.9613,7300.0
2012-03-05 10:10:00,99.56,99.74,99.3,99.49,15900.0,96.9127,97.0879,96.6596,96.8445,15900.0
2012-03-05 10:20:00,99.31,99.36,98.78,98.8,4600.0,96.6693,96.718,96.1534,96.1729,4600.0
2012-03-05 10:30:00,98.71,99.0,98.61,98.85,11300.0,96.0853,96.3676,95.9879,96.2215,11300.0
2012-03-05 10:40:00,99.09,99.1,98.49,98.6,4200.0,96.4552,96.4649,95.8711,95.9782,4200.0
2012-03-05 10:50:00,98.66,98.73,98.51,98.63,7100.0,96.0366,96.1047,95.8906,96.0074,7100.0
2012-03-05 11:00:00,98.62,98.72,98.25,98.25,4700.0,95.9977,96.095,95.6375,95.6375,4700.0
2012-03-05 11:10:00,98.25,98.31,97.46,97.63,10700.0,95.6375,95.6959,94.8685,95.034,10700.0
2012-03-05 11:20:00,97.69,97.87,97.51,97.87,4600.0,95.0924,95.2676,94.9172,95.2676,4600.0
2012-03-05 11:30:00,97.78,97.78,97.48,97.63,8000.0,95.18,95.18,94.888,95.034,8000.0
2012-03-05 11:40:00,97.67,97.96,97.55,97.96,1300.0,95.0729,95.3552,94.9561,95.3552,1300.0
2012-03-05 11:50:00,98.12,98.27,98.02,98.02,1800.0,95.511,95.657,95.4136,95.4136,1800.0
2012-03-05 12:00:00,98.02,98.31,98.02,98.18,3700.0,95.4136,95.6959,95.4136,95.5694,3700.0
2012-03-05 12:10:00,98.19,98.27,98.04,98.13,4200.0,95.5791,95.657,95.4331,95.5207,4200.0
2012-03-05 12:20:00,98.13,98.15,97.72,97.87,3800.0,95.5207,95.5402,95.1216,95.2676,3800.0
2012-03-05 12:30:00,97.75,97.87,97.75,97.87,2300.0,95.1508,95.2676,95.1508,95.2676,2300.0
2012-03-05 12:40:00,97.9,97.97,97.72,97.72,4900.0,95.2968,95.3649,95.1216,95.1216,4900.0
2012-03-05 12:50:00,97.65,97.65,97.56,97.57,2700.0,95.0534,95.0534,94.9658,94.9756,2700.0
2012-03-05 13:00:00,97.63,97.74,97.6,97.65,2800.0,95.034,95.1411,95.0048,95.0534,2800.0
2012-03-05 13:10:00,97.66,97.78,97.64,97.7,6000.0,95.0632,95.18,95.0437,95.1021,6000.0
2012-03-05 13:20:00,97.67,97.73,97.51,97.55,9300.0,95.0729,95.1313,94.9172,94.9561,9300.0
2012-03-05 13:30:00,97.58,97.59,97.08,97.12,23000.0,94.9853,94.995,94.4986,94.5375,23000.0
2012-03-05 13:40:00,97.21,97.4,97.12,97.4,7000.0,94.6251,94.8101,94.5375,94.8101,7000.0
2012-03-05 13:50:00,97.35,97.45,97.23,97.4,2800.0,94.7614,94.8588,94.6446,94.8101,2800.0
2012-03-05 14:00:00,97.34,97.43,97.29,97.29,5100.0,94.7517,94.8393,94.703,94.703,5100.0
2012-03-05 14:10:00,97.3,97.43,97.27,97.33,3300.0,94.7128,94.8393,94.6836,94.742,3300.0
2012-03-05 14:20:00,97.34,97.48,97.22,97.48,6200.0,94.7517,94.888,94.6349,94.888,6200.0
2012-03-05 14:30:00,97.49,97.54,97.34,97.43,1100.0,94.8977,94.9464,94.7517,94.8393,1100.0
2012-03-05 14:40:00,97.62,97.64,97.43,97.52,3900.0,95.0242,95.0437,94.8393,94.9269,3900.0
2012-03-05 14:50:00,97.64,97.98,97.54,97.78,3600.0,95.0437,95.3747,94.9464,95.18,3600.0
2012-03-05 15:00:00,97.81,98.2,97.81,98.2,6200.0,95.2092,95.5888,95.2092,95.5888,6200.0
2012-03-05 15:10:00,98.12,98.12,97.86,98.09,17100.0,95.511,95.511,95.2579,95.4817,17100.0
2012-03-05 15:20:00,98.11,98.2,98.02,98.09,4500.0,95.5012,95.5888,95.4136,95.4817,4500.0
2012-03-05 15:30:00,98.09,98.11,98.03,98.04,3600.0,95.4817,95.5012,95.4233,95.4331,3600.0
2012-03-05 15:40:00,98.04,98.05,97.49,97.53,16100.0,95.4331,95.4428,94.8977,94.9366,16100.0
2012-03-05 15:50:00,97.63,97.73,97.32,97.53,30100.0,95.034,95.1313,94.7322,94.9366,30100.0
2012-03-06 09:30:00,95.96,95.96,92.11,94.33,69300.0,93.4084,93.4084,89.6608,91.8217,69300.0
2012-03-06 09:40:00,94.33,95.14,93.41,93.91,36600.0,91.8217,92.6102,90.9262,91.4129,36600.0
2012-03-06 09:50:00,93.94,93.94,93.01,93.25,36300.0,91.4421,91.4421,90.5368,90.7704,36300.0
2012-03-06 10:00:00,93.29,93.48,93.07,93.26,22000.0,90.8094,90.9943,90.5952,90.7802,22000.0
2012-03-06 10:10:00,93.33,93.93,93.29,93.57,19800.0,90.8483,91.4324,90.8094,91.0819,19800.0
2012-03-06 10:20:00,93.33,93.36,92.86,93.13,12200.0,90.8483,90.8775,90.3908,90.6536,12200.0
2012-03-06 10:30:00,93.23,93.38,92.9,93.31,19500.0,90.751,90.897,90.4298,90.8289,19500.0
2012-03-06 10:40:00,93.31,93.63,93.15,93.2,36100.0,90.8289,91.1403,90.6731,90.7218,36100.0
2012-03-06 10:50:00,93.02,93.25,92.81,93.03,28900.0,90.5466,90.7704,90.3421,90.5563,28900.0
2012-03-06 11:00:00,92.91,93.26,92.86,93.09,30400.0,90.4395,90.7802,90.3908,90.6147,30400.0
2012-03-06 11:10:00,93.14,93.15,92.87,92.97,8500.0,90.6634,90.6731,90.4006,90.4979,8500.0
2012-03-06 11:20:00,92.95,93.37,92.9,93.34,16200.0,90.4784,90.8873,90.4298,90.8581,16200.0
2012-03-06 11:30:00,93.18,93.18,91.8,92.11,42000.0,90.7023,90.7023,89.359,89.6608,42000.0
2012-03-06 11:40:00,92.17,92.52,92.1,92.42,11100.0,89.7192,90.0599,89.651,89.9625,11100.0
2012-03-06 11:50:00,92.49,92.49,92.22,92.32,5600.0,90.0307,90.0307,89.7678,89.8652,5600.0
2012-03-06 12:00:00,92.26,92.5,92.05,92.11,7800.0,89.8068,90.0404,89.6024,89.6608,7800.0
2012-03-06 12:10:00,92.18,92.65,92.17,92.41,16700.0,89.7289,90.1864,89.7192,89.9528,16700.0
2012-03-06 12:20:00,92.51,92.6,92.28,92.32,8000.0,90.0501,90.1377,89.8262,89.8652,8000.0
2012-03-06 12:30:00,92.36,92.42,92.17,92.17,9000.0,89.9041,89.9625,89.7192,89.7192,9000.0
2012-03-06 12:40:00,92.15,92.39,92.15,92.34,14600.0,89.6997,89.9333,89.6997,89.8846,14600.0
2012-03-06 12:50:00,92.37,92.49,92.03,92.03,10900.0,89.9138,90.0307,89.5829,89.5829,10900.0
2012-03-06 13:00:00,92.02,92.44,92.01,92.25,18500.0,89.5732,89.982,89.5634,89.797,18500.0
2012-03-06 13:10:00,92.25,92.44,92.2,92.32,12400.0,89.797,89.982,89.7484,89.8652,12400.0
2012-03-06 13:20:00,92.32,92.35,92.2,92.3,5600.0,89.8652,89.8944,89.7484,89.8457,5600.0
2012-03-06 13:30:00,92.36,92.5,92.26,92.33,7500.0,89.9041,90.0404,89.8068,89.8749,7500.0
2012-03-06 13:40:00,92.41,92.61,92.38,92.51,11600.0,89.9528,90.1475,89.9236,90.0501,11600.0
2012-03-06 13:50:00,92.55,92.55,92.41,92.48,6500.0,90.0891,90.0891,89.9528,90.0209,6500.0
2012-03-06 14:00:00,92.51,92.78,92.48,92.78,6000.0,90.0501,90.3129,90.0209,90.3129,6000.0
2012-03-06 14:10:00,92.66,92.88,92.56,92.88,11600.0,90.1961,90.4103,90.0988,90.4103,11600.0
2012-03-06 14:20:00,92.85,92.94,92.55,92.73,31600.0,90.3811,90.4687,90.0891,90.2643,31600.0
2012-03-06 14:30:00,92.56,92.7,92.11,92.18,13400.0,90.0988,90.2351,89.6608,89.7289,13400.0
2012-03-06 14:40:00,92.12,92.19,91.8,91.8,15100.0,89.6705,89.7386,89.359,89.359,15100.0
2012-03-06 14:50:00,91.87,91.94,91.38,91.48,25300.0,89.4271,89.4953,88.9502,89.0475,25300.0
2012-03-06 15:00:00,91.55,92.63,91.5,92.63,17400.0,89.1157,90.1669,89.067,90.1669,17400.0
2012-03-06 15:10:00,92.61,93.22,92.61,93.21,24900.0,90.1475,90.7412,90.1475,90.7315,24900.0
2012-03-06 15:20:00,93.2,93.21,92.73,92.92,20200.0,90.7218,90.7315,90.2643,90.4492,20200.0
2012-03-06 15:30:00,92.88,93.21,92.67,93.21,22800.0,90.4103,90.7315,90.2059,90.7315,22800.0
2012-03-06 15:40:00,93.19,93.42,93.11,93.39,17500.0,90.712,90.9359,90.6342,90.9067,17500.0
2012-03-06 15:50:00,93.31,93.5,92.95,93.1,36100.0,90.8289,91.0138,90.4784,90.6244,36100.0
2012-03-07 09:30:00,94.65,95.83,94.6,94.96,29600.0,92.1332,93.2818,92.0846,92.435,29600.0
2012-03-07 09:40:00,94.97,95.01,94.12,94.41,10200.0,92.4447,92.4836,91.6173,91.8996,10200.0
2012-03-07 09:50:00,94.21,94.54,94.0,94.25,9200.0,91.7049,92.0261,91.5005,91.7439,9200.0
2012-03-07 10:00:00,94.35,94.52,94.0,94.34,21400.0,91.8412,92.0067,91.5005,91.8315,21400.0
2012-03-07 10:10:00,94.45,94.47,93.99,93.99,14200.0,91.9385,91.958,91.4908,91.4908,14200.0
2012-03-07 10:20:00,93.97,93.97,93.31,93.93,24600.0,91.4713,91.4713,90.8289,91.4324,24600.0
2012-03-07 10:30:00,93.97,94.23,93.77,93.8,15400.0,91.4713,91.7244,91.2766,91.3058,15400.0
2012-03-07 10:40:00,93.77,94.15,93.67,94.15,4500.0,91.2766,91.6465,91.1793,91.6465,4500.0
2012-03-07 10:50:00,94.16,94.32,94.01,94.25,14900.0,91.6562,91.812,91.5102,91.7439,14900.0
2012-03-07 11:00:00,94.29,94.5,94.23,94.5,11300.0,91.7828,91.9872,91.7244,91.9872,11300.0
2012-03-07 11:10:00,94.54,94.62,94.33,94.52,6000.0,92.0261,92.104,91.8217,92.0067,6000.0
2012-03-07 11:20:00,94.52,94.76,94.51,94.76,5200.0,92.0067,92.2403,91.9969,92.2403,5200.0
2012-03-07 11:30:00,94.77,94.91,94.65,94.77,3400.0,92.25,92.3863,92.1332,92.25,3400.0
2012-03-07 11:40:00,94.66,94.89,94.66,94.8,2700.0,92.143,92.3668,92.143,92.2792,2700.0
2012-03-07 11:50:00,94.8,94.83,94.57,94.79,2300.0,92.2792,92.3084,92.0553,92.2695,2300.0
2012-03-07 12:00:00,94.77,95.14,94.77,94.88,6500.0,92.25,92.6102,92.25,92.3571,6500.0
2012-03-07 12:10:00,94.86,95.08,94.22,94.37,10900.0,92.3376,92.5518,91.7147,91.8607,10900.0
2012-03-07 12:20:00,94.48,94.8,94.34,94.8,4700.0,91.9677,92.2792,91.8315,92.2792,4700.0
2012-03-07 12:30:00,94.82,95.0,94.61,94.88,5900.0,92.2987,92.4739,92.0943,92.3571,5900.0
2012-03-07 12:40:00,94.85,94.97,94.61,94.63,3400.0,92.3279,92.4447,92.0943,92.1138,3400.0
2012-03-07 12:50:00,94.56,94.64,94.31,94.48,7400.0,92.0456,92.1235,91.8023,91.9677,7400.0
2012-03-07 13:00:00,94.47,94.78,94.4,94.77,2700.0,91.958,92.2598,91.8899,92.25,2700.0
2012-03-07 13:10:00,94.81,95.0,94.7,94.84,3500.0,92.289,92.4739,92.1819,92.3182,3500.0
2012-03-07 13:20:00,94.86,94.89,94.71,94.71,2200.0,92.3376,92.3668,92.1916,92.1916,2200.0
2012-03-07 13:30:00,94.84,94.87,94.72,94.81,3600.0,92.3182,92.3474,92.2014,92.289,3600.0
2012-03-07 13:40:00,94.78,94.78,94.42,94.51,5300.0,92.2598,92.2598,91.9093,91.9969,5300.0
2012-03-07 13:50:00,94.61,94.84,94.61,94.79,2700.0,92.0943,92.3182,92.0943,92.2695,2700.0
2012-03-07 14:00:00,94.92,94.99,94.32,94.49,6400.0,92.396,92.4642,91.812,91.9775,6400.0
2012-03-07 14:10:00,94.48,94.56,94.21,94.21,7600.0,91.9677,92.0456,91.7049,91.7049,7600.0
2012-03-07 14:20:00,94.21,94.38,94.0,94.03,5700.0,91.7049,91.8704,91.5005,91.5297,5700.0
2012-03-07 14:30:00,94.06,94.11,93.53,93.56,6300.0,91.5589,91.6076,91.043,91.0722,6300.0
2012-03-07 14:40:00,93.58,94.11,93.31,93.93,7000.0,91.0917,91.6076,90.8289,91.4324,7000.0
2012-03-07 14:50:00,93.94,94.18,93.94,93.97,2100.0,91.4421,91.6757,91.4421,91.4713,2100.0
2012-03-07 15:00:00,94.1,94.44,94.05,94.3,7300.0,91.5978,91.9288,91.5492,91.7925,7300.0
2012-03-07 15:10:00,94.26,94.9,94.2,94.9,11000.0,91.7536,92.3766,91.6952,92.3766,11000.0
2012-03-07 15:20:00,94.79,94.89,94.59,94.59,8200.0,92.2695,92.3668,92.0748,92.0748,8200.0
2012-03-07 15:30:00,94.56,94.74,94.53,94.74,3000.0,92.0456,92.2208,92.0164,92.2208,3000.0
2012-03-07 15:40:00,94.64,94.98,94.64,94.85,11200.0,92.1235,92.4544,92.1235,92.3279,11200.0
2012-03-07 15:50:00,94.85,94.85,94.45,94.7,14300.0,92.3279,92.3279,91.9385,92.1819,14300.0
2012-03-08 09:30:00,95.56,95.75,94.91,94.95,7700.0,93.019,93.204,92.3863,92.4252,7700.0
2012-03-08 09:40:00,94.77,95.48,94.77,94.89,7000.0,92.25,92.9412,92.25,92.3668,7000.0
2012-03-08 09:50:00,94.95,95.21,94.74,94.93,12300.0,92.4252,92.6783,92.2208,92.4058,12300.0
2012-03-08 10:00:00,94.71,94.98,94.71,94.81,1400.0,92.1916,92.4544,92.1916,92.289,1400.0
2012-03-08 10:10:00,94.86,94.87,94.02,94.6,8800.0,92.3376,92.3474,91.52,92.0846,8800.0
2012-03-08 10:20:00,94.7,94.76,94.51,94.59,7800.0,92.1819,92.2403,91.9969,92.0748,7800.0
2012-03-08 10:30:00,94.7,94.74,94.63,94.72,1700.0,92.1819,92.2208,92.1138,92.2014,1700.0
2012-03-08 10:40:00,94.66,95.11,94.66,94.83,12800.0,92.143,92.581,92.143,92.3084,12800.0
2012-03-08 10:50:00,94.96,95.18,94.83,95.05,17400.0,92.435,92.6491,92.3084,92.5226,17400.0
2012-03-08 11:00:00,95.17,95.76,95.06,95.65,24800.0,92.6394,93.2137,92.5323,93.1066,24800.0
2012-03-08 11:10:00,95.61,96.09,95.61,96.07,8500.0,93.0677,93.5349,93.0677,93.5155,8500.0
2012-03-08 11:20:00,95.99,96.09,95.89,96.01,9700.0,93.4376,93.5349,93.3402,93.4571,9700.0
2012-03-08 11:30:00,96.01,96.32,95.92,96.19,18000.0,93.4571,93.7588,93.3695,93.6323,18000.0
2012-03-08 11:40:00,96.09,96.18,95.73,95.78,14500.0,93.5349,93.6225,93.1845,93.2332,14500.0
2012-03-08 11:50:00,95.82,95.96,95.73,95.8,12700.0,93.2721,93.4084,93.1845,93.2526,12700.0
2012-03-08 12:00:00,95.87,96.04,95.87,95.93,1900.0,93.3208,93.4863,93.3208,93.3792,1900.0
2012-03-08 12:10:00,95.94,96.05,95.7,95.76,5300.0,93.3889,93.496,93.1553,93.2137,5300.0
2012-03-08 12:20:00,95.79,95.79,95.4,95.4,11600.0,93.2429,93.2429,92.8633,92.8633,11600.0
2012-03-08 12:30:00,95.53,95.75,95.42,95.64,6300.0,92.9898,93.204,92.8827,93.0969,6300.0
2012-03-08 12:40:00,95.74,95.78,95.49,95.53,5800.0,93.1942,93.2332,92.9509,92.9898,5800.0
2012-03-08 12:50:00,95.58,95.62,95.48,95.57,3300.0,93.0385,93.0774,92.9412,93.0288,3300.0
2012-03-08 13:00:00,95.5,95.5,95.41,95.44,1200.0,92.9606,92.9606,92.873,92.9022,1200.0
2012-03-08 13:10:00,95.33,95.66,95.26,95.49,9200.0,92.7951,93.1164,92.727,92.9509,9200.0
2012-03-08 13:20:00,95.45,95.5,95.33,95.37,3800.0,92.9119,92.9606,92.7951,92.8341,3800.0
2012-03-08 13:30:00,95.34,95.65,95.32,95.5,5200.0,92.8049,93.1066,92.7854,92.9606,5200.0
2012-03-08 13:40:00,95.45,95.57,95.43,95.57,4100.0,92.9119,93.0288,92.8925,93.0288,4100.0
2012-03-08 13:50:00,95.54,95.64,95.27,95.27,12100.0,92.9996,93.0969,92.7367,92.7367,12100.0
2012-03-08 14:00:00,95.39,95.57,95.36,95.55,6200.0,92.8535,93.0288,92.8243,93.0093,6200.0
2012-03-08 14:10:00,95.6,95.6,95.0,95.04,7600.0,93.058,93.058,92.4739,92.5129,7600.0
2012-03-08 14:20:00,95.03,95.35,95.03,95.22,9700.0,92.5031,92.8146,92.5031,92.6881,9700.0
2012-03-08 14:30:00,95.36,95.57,95.36,95.5,8400.0,92.8243,93.0288,92.8243,92.9606,8400.0
2012-03-08 14:40:00,95.6,95.75,95.45,95.51,12300.0,93.058,93.204,92.9119,92.9704,12300.0
2012-03-08 14:50:00,95.6,95.75,95.37,95.46,12600.0,93.058,93.204,92.8341,92.9217,12600.0
2012-03-08 15:00:00,95.5,95.92,95.45,95.86,8500.0,92.9606,93.3695,92.9119,93.311,8500.0
2012-03-08 15:10:00,95.88,95.93,95.55,95.55,13100.0,93.3305,93.3792,93.0093,93.0093,13100.0
2012-03-08 15:20:00,95.54,95.62,95.38,95.41,14300.0,92.9996,93.0774,92.8438,92.873,14300.0
2012-03-08 15:30:00,95.5,95.84,95.42,95.73,14500.0,92.9606,93.2916,92.8827,93.1845,14500.0
2012-03-08 15:40:00,95.65,95.78,95.45,95.63,22900.0,93.1066,93.2332,92.9119,93.0872,22900.0
2012-03-08 15:50:00,95.64,95.71,94.98,95.14,48800.0,93.0969,93.165,92.4544,92.6102,48800.0
2012-03-09 09:30:00,94.78,95.28,94.74,95.07,6200.0,92.2598,92.7465,92.2208,92.5421,6200.0
2012-03-09 09:40:00,94.9,95.39,94.9,95.27,5800.0,92.3766,92.8535,92.3766,92.7367,5800.0
2012-03-09 09:50:00,95.3,95.63,95.18,95.28,5800.0,92.7659,93.0872,92.6491,92.7465,5800.0
2012-03-09 10:00:00,95.37,96.06,95.37,96.04,6300.0,92.8341,93.5057,92.8341,93.4863,6300.0
2012-03-09 10:10:00,96.12,96.21,95.63,96.19,24800.0,93.5641,93.6517,93.0872,93.6323,24800.0
2012-03-09 10:20:00,96.2,96.5,96.11,96.25,15600.0,93.642,93.934,93.5544,93.6907,15600.0
2012-03-09 10:30:00,96.35,96.64,96.26,96.63,8700.0,93.788,94.0703,93.7004,94.0606,8700.0
2012-03-09 10:40:00,96.59,96.68,96.26,96.26,13200.0,94.0216,94.1092,93.7004,93.7004,13200.0
2012-03-09 10:50:00,96.27,96.33,95.59,95.59,7700.0,93.7101,93.7685,93.0482,93.0482,7700.0
2012-03-09 11:00:00,95.65,95.93,95.65,95.9,6000.0,93.1066,93.3792,93.1066,93.35,6000.0
2012-03-09 11:10:00,95.92,96.29,95.76,96.16,13900.0,93.3695,93.7296,93.2137,93.6031,13900.0
2012-03-09 11:20:00,96.13,96.19,95.95,96.04,7700.0,93.5739,93.6323,93.3987,93.4863,7700.0
2012-03-09 11:30:00,96.07,96.21,96.05,96.11,5700.0,93.5155,93.6517,93.496,93.5544,5700.0
2012-03-09 11:40:00,96.23,96.47,96.18,96.42,3300.0,93.6712,93.9048,93.6225,93.8562,3300.0
2012-03-09 11:50:00,96.42,96.61,96.42,96.48,1100.0,93.8562,94.0411,93.8562,93.9146,1100.0
2012-03-09 12:00:00,96.44,96.46,96.14,96.21,4800.0,93.8756,93.8951,93.5836,93.6517,4800.0
2012-03-09 12:10:00,96.15,96.54,96.08,96.36,9200.0,93.5933,93.973,93.5252,93.7978,9200.0
2012-03-09 12:20:00,96.38,96.51,96.38,96.45,1900.0,93.8172,93.9438,93.8172,93.8854,1900.0
2012-03-09 12:30:00,96.45,96.45,96.23,96.39,3100.0,93.8854,93.8854,93.6712,93.827,3100.0
2012-03-09 12:40:00,96.32,96.4,96.32,96.33,2700.0,93.7588,93.8367,93.7588,93.7685,2700.0
2012-03-09 12:50:00,96.32,96.45,96.32,96.45,2300.0,93.7588,93.8854,93.7588,93.8854,2300.0
2012-03-09 13:00:00,96.44,96.79,96.41,96.79,8100.0,93.8756,94.2163,93.8464,94.2163,8100.0
2012-03-09 13:10:00,96.79,97.08,96.73,96.73,9300.0,94.2163,94.4986,94.1579,94.1579,9300.0
2012-03-09 13:20:00,96.71,96.81,96.13,96.13,8000.0,94.1384,94.2358,93.5739,93.5739,8000.0
2012-03-09 13:30:00,96.01,96.33,96.01,96.31,3100.0,93.4571,93.7685,93.4571,93.7491,3100.0
2012-03-09 13:40:00,96.36,96.36,96.02,96.28,3000.0,93.7978,93.7978,93.4668,93.7199,3000.0
2012-03-09 13:50:00,96.28,96.28,96.14,96.16,2400.0,93.7199,93.7199,93.5836,93.6031,2400.0
2012-03-09 14:00:00,96.16,96.22,96.0,96.04,2500.0,93.6031,93.6615,93.4473,93.4863,2500.0
2012-03-09 14:10:00,96.04,96.22,95.89,96.15,7500.0,93.4863,93.6615,93.3402,93.5933,7500.0
2012-03-09 14:20:00,96.13,96.4,96.1,96.34,3700.0,93.5739,93.8367,93.5447,93.7783,3700.0
2012-03-09 14:30:00,96.34,96.88,96.34,96.87,7200.0,93.7783,94.3039,93.7783,94.2942,7200.0
2012-03-09 14:40:00,96.83,96.87,96.5,96.63,5300.0,94.2553,94.2942,93.934,94.0606,5300.0
2012-03-09 14:50:00,96.56,96.73,96.06,96.38,12600.0,93.9924,94.1579,93.5057,93.8172,12600.0
2012-03-09 15:00:00,96.44,96.51,96.0,96.17,6400.0,93.8756,93.9438,93.4473,93.6128,6400.0
2012-03-09 15:10:00,96.12,96.14,95.86,96.05,15900.0,93.5641,93.5836,93.311,93.496,15900.0
2012-03-09 15:20:00,96.06,96.06,95.96,96.06,9000.0,93.5057,93.5057,93.4084,93.5057,9000.0
2012-03-09 15:30:00,96.05,96.33,95.96,96.0,13000.0,93.496,93.7685,93.4084,93.4473,13000.0
2012-03-09 15:40:00,96.06,96.09,95.84,95.84,11700.0,93.5057,93.5349,93.2916,93.2916,11700.0
2012-03-09 15:50:00,95.89,96.08,95.82,95.93,30000.0,93.3402,93.5252,93.2721,93.3792,30000.0
2012-03-12 09:30:00,95.69,96.8,95.6,96.69,23100.0,93.1456,94.2261,93.058,94.119,23100.0
2012-03-12 09:40:00,96.63,97.95,96.5,97.92,27600.0,94.0606,95.3455,93.934,95.3163,27600.0
2012-03-12 09:50:00,97.8,98.45,97.42,97.88,16700.0,95.1995,95.8322,94.8296,95.2773,16700.0
2012-03-12 10:00:00,97.87,97.87,96.84,97.02,16000.0,95.2676,95.2676,94.265,94.4402,16000.0
2012-03-12 10:10:00,96.88,97.23,96.86,97.03,10500.0,94.3039,94.6446,94.2845,94.4499,10500.0
2012-03-12 10:20:00,96.98,96.98,95.99,95.99,20300.0,94.4013,94.4013,93.4376,93.4376,20300.0
2012-03-12 10:30:00,95.95,95.95,95.38,95.56,21500.0,93.3987,93.3987,92.8438,93.019,21500.0
2012-03-12 10:40:00,95.47,95.47,95.0,95.34,15400.0,92.9314,92.9314,92.4739,92.8049,15400.0
2012-03-12 10:50:00,95.45,95.89,95.45,95.64,7700.0,92.9119,93.3402,92.9119,93.0969,7700.0
2012-03-12 11:00:00,95.56,95.74,95.56,95.62,3600.0,93.019,93.1942,93.019,93.0774,3600.0
2012-03-12 11:10:00,95.54,95.55,95.3,95.31,7200.0,92.9996,93.0093,92.7659,92.7757,7200.0
2012-03-12 11:20:00,95.33,95.34,95.0,95.0,5400.0,92.7951,92.8049,92.4739,92.4739,5400.0
2012-03-12 11:30:00,95.0,95.09,94.85,94.9,7700.0,92.4739,92.5615,92.3279,92.3766,7700.0
2012-03-12 11:40:00,94.95,95.02,94.83,94.91,4100.0,92.4252,92.4934,92.3084,92.3863,4100.0
2012-03-12 11:50:00,94.94,94.99,94.71,94.77,4900.0,92.4155,92.4642,92.1916,92.25,4900.0
2012-03-12 12:00:00,94.79,95.12,94.51,94.97,5500.0,92.2695,92.5907,91.9969,92.4447,5500.0
2012-03-12 12:10:00,94.95,94.97,94.8,94.8,3900.0,92.4252,92.4447,92.2792,92.2792,3900.0
2012-03-12 12:20:00,94.85,94.89,94.81,94.83,3300.0,92.3279,92.3668,92.289,92.3084,3300.0
2012-03-12 12:30:00,94.8,95.06,94.71,95.0,5200.0,92.2792,92.5323,92.1916,92.4739,5200.0
2012-03-12 12:40:00,95.0,95.21,94.93,95.17,8800.0,92.4739,92.6783,92.4058,92.6394,8800.0
2012-03-12 12:50:00,95.16,95.28,95.0,95.27,6800.0,92.6297,92.7465,92.4739,92.7367,6800.0
2012-03-12 13:00:00,95.36,95.43,95.27,95.35,3500.0,92.8243,92.8925,92.7367,92.8146,3500.0
2012-03-12 13:10:00,95.39,95.39,95.23,95.31,2900.0,92.8535,92.8535,92.6978,92.7757,2900.0
2012-03-12 13:20:00,95.27,95.63,95.27,95.57,5300.0,92.7367,93.0872,92.7367,93.0288,5300.0
2012-03-12 13:30:00,95.51,95.59,95.5,95.5,5500.0,92.9704,93.0482,92.9606,92.9606,5500.0
2012-03-12 13:40:00,95.54,95.81,95.51,95.77,13000.0,92.9996,93.2624,92.9704,93.2234,13000.0
2012-03-12 13:50:00,95.73,95.77,95.59,95.59,2600.0,93.1845,93.2234,93.0482,93.0482,2600.0
2012-03-12 14:00:00,95.64,95.65,95.5,95.5,5300.0,93.0969,93.1066,92.9606,92.9606,5300.0
2012-03-12 14:10:00,95.51,95.68,95.5,95.52,9500.0,92.9704,93.1358,92.9606,92.9801,9500.0
2012-03-12 14:20:00,95.51,95.55,95.5,95.54,6900.0,92.9704,93.0093,92.9606,92.9996,6900.0
2012-03-12 14:30:00,95.52,95.54,95.5,95.53,5900.0,92.9801,92.9996,92.9606,92.9898,5900.0
2012-03-12 14:40:00,95.5,95.57,95.5,95.55,10000.0,92.9606,93.0288,92.9606,93.0093,10000.0
2012-03-12 14:50:00,95.52,95.54,95.5,95.54,7000.0,92.9801,92.9996,92.9606,92.9996,7000.0
2012-03-12 15:00:00,95.55,95.56,95.5,95.5,10100.0,93.0093,93.019,92.9606,92.9606,10100.0
2012-03-12 15:10:00,95.52,95.55,95.5,95.53,7000.0,92.9801,93.0093,92.9606,92.9898,7000.0
2012-03-12 15:20:00,95.54,95.54,95.5,95.5,5600.0,92.9996,92.9996,92.9606,92.9606,5600.0
2012-03-12 15:30:00,95.51,95.55,95.5,95.54,11900.0,92.9704,93.0093,92.9606,92.9996,11900.0
2012-03-12 15:40:00,95.5,95.63,95.33,95.52,14800.0,92.9606,93.0872,92.7951,92.9801,14800.0
2012-03-12 15:50:00,95.59,95.59,95.5,95.52,23300.0,93.0482,93.0482,92.9606,92.9801,23300.0
2012-03-13 09:30:00,95.88,96.64,95.59,96.15,15300.0,93.3305,94.0703,93.0482,93.5933,15300.0
2012-03-13 09:40:00,96.19,96.19,95.36,95.36,28400.0,93.6323,93.6323,92.8243,92.8243,28400.0
2012-03-13 09:50:00,95.28,95.74,95.04,95.04,10900.0,92.7465,93.1942,92.5129,92.5129,10900.0
2012-03-13 10:00:00,95.02,95.15,94.74,94.74,7500.0,92.4934,92.6199,92.2208,92.2208,7500.0
2012-03-13 10:10:00,94.76,94.87,94.49,94.56,16900.0,92.2403,92.3474,91.9775,92.0456,16900.0
2012-03-13 10:20:00,94.56,95.0,94.47,95.0,5400.0,92.0456,92.4739,91.958,92.4739,5400.0
2012-03-13 10:30:00,95.13,96.0,95.13,95.98,16300.0,92.6005,93.4473,92.6005,93.4279,16300.0
2012-03-13 10:40:00,95.86,96.0,95.64,95.95,9600.0,93.311,93.4473,93.0969,93.3987,9600.0
2012-03-13 10:50:00,95.89,95.91,95.48,95.48,4400.0,93.3402,93.3597,92.9412,92.9412,4400.0
2012-03-13 11:00:00,95.59,95.7,95.59,95.69,2600.0,93.0482,93.1553,93.0482,93.1456,2600.0
2012-03-13 11:10:00,95.52,95.68,95.4,95.47,5100.0,92.9801,93.1358,92.8633,92.9314,5100.0
2012-03-13 11:20:00,95.5,95.5,95.37,95.43,4100.0,92.9606,92.9606,92.8341,92.8925,4100.0
2012-03-13 11:30:00,95.39,95.69,95.38,95.64,4500.0,92.8535,93.1456,92.8438,93.0969,4500.0
2012-03-13 11:40:00,95.63,95.99,95.43,95.43,12600.0,93.0872,93.4376,92.8925,92.8925,12600.0
2012-03-13 11:50:00,95.42,95.84,95.38,95.84,6800.0,92.8827,93.2916,92.8438,93.2916,6800.0
2012-03-13 12:00:00,95.72,95.77,95.45,95.54,2800.0,93.1748,93.2234,92.9119,92.9996,2800.0
2012-03-13 12:10:00,95.53,95.56,95.28,95.28,8900.0,92.9898,93.019,92.7465,92.7465,8900.0
2012-03-13 12:20:00,95.28,95.59,95.16,95.58,6400.0,92.7465,93.0482,92.6297,93.0385,6400.0
2012-03-13 12:30:00,95.59,95.59,95.22,95.25,2000.0,93.0482,93.0482,92.6881,92.7173,2000.0
2012-03-13 12:40:00,95.21,95.52,95.18,95.37,6800.0,92.6783,92.9801,92.6491,92.8341,6800.0
2012-03-13 12:50:00,95.31,95.59,95.31,95.59,4800.0,92.7757,93.0482,92.7757,93.0482,4800.0
2012-03-13 13:00:00,95.7,95.76,95.67,95.67,1100.0,93.1553,93.2137,93.1261,93.1261,1100.0
2012-03-13 13:10:00,95.67,95.74,95.58,95.74,2200.0,93.1261,93.1942,93.0385,93.1942,2200.0
2012-03-13 13:20:00,95.82,95.87,95.68,95.68,4800.0,93.2721,93.3208,93.1358,93.1358,4800.0
2012-03-13 13:30:00,95.76,95.76,95.56,95.65,3000.0,93.2137,93.2137,93.019,93.1066,3000.0
2012-03-13 13:40:00,95.69,95.74,95.53,95.59,12000.0,93.1456,93.1942,92.9898,93.0482,12000.0
2012-03-13 13:50:00,95.56,95.68,95.56,95.62,2900.0,93.019,93.1358,93.019,93.0774,2900.0
2012-03-13 14:00:00,95.64,95.7,95.6,95.66,1600.0,93.0969,93.1553,93.058,93.1164,1600.0
2012-03-13 14:10:00,95.68,95.85,95.67,95.85,4600.0,93.1358,93.3013,93.1261,93.3013,4600.0
2012-03-13 14:20:00,95.85,95.85,95.56,95.67,7800.0,93.3013,93.3013,93.019,93.1261,7800.0
2012-03-13 14:30:00,95.72,95.76,95.55,95.74,6200.0,93.1748,93.2137,93.0093,93.1942,6200.0
2012-03-13 14:40:00,95.67,95.79,95.54,95.6,6400.0,93.1261,93.2429,92.9996,93.058,6400.0
2012-03-13 14:50:00,95.6,95.65,95.51,95.56,8300.0,93.058,93.1066,92.9704,93.019,8300.0
2012-03-13 15:00:00,95.64,95.79,95.56,95.67,14200.0,93.0969,93.2429,93.019,93.1261,14200.0
2012-03-13 15:10:00,95.68,95.7,95.53,95.69,9900.0,93.1358,93.1553,92.9898,93.1456,9900.0
2012-03-13 15:20:00,95.69,95.82,95.58,95.69,15200.0,93.1456,93.2721,93.0385,93.1456,15200.0
2012-03-13 15:30:00,95.7,95.96,95.7,95.96,4600.0,93.1553,93.4084,93.1553,93.4084,4600.0
2012-03-13 15:40:00,95.98,96.19,95.88,96.09,15300.0,93.4279,93.6323,93.3305,93.5349,15300.0
2012-03-13 15:50:00,96.09,96.22,95.95,96.12,21700.0,93.5349,93.6615,93.3987,93.5641,21700.0
2012-03-14 09:30:00,96.14,96.84,95.17,95.92,16100.0,93.5836,94.265,92.6394,93.3695,16100.0
2012-03-14 09:40:00,95.73,95.9,95.23,95.67,22200.0,93.1845,93.35,92.6978,93.1261,22200.0
2012-03-14 09:50:00,95.74,95.92,95.51,95.81,8700.0,93.1942,93.3695,92.9704,93.2624,8700.0
2012-03-14 10:00:00,95.69,95.91,95.53,95.75,24000.0,93.1456,93.3597,92.9898,93.204,24000.0
2012-03-14 10:10:00,95.76,96.26,95.75,95.9,38800.0,93.2137,93.7004,93.204,93.35,38800.0
2012-03-14 10:20:00,95.88,96.0,95.76,95.95,5900.0,93.3305,93.4473,93.2137,93.3987,5900.0
2012-03-14 10:30:00,95.83,96.0,95.79,95.79,20500.0,93.2818,93.4473,93.2429,93.2429,20500.0
2012-03-14 10:40:00,95.84,96.07,95.61,95.94,16500.0,93.2916,93.5155,93.0677,93.3889,16500.0
2012-03-14 10:50:00,95.88,96.0,95.77,95.99,13700.0,93.3305,93.4473,93.2234,93.4376,13700.0
2012-03-14 11:00:00,95.92,96.02,95.85,95.95,8600.0,93.3695,93.4668,93.3013,93.3987,8600.0
2012-03-14 11:10:00,95.95,95.98,95.72,95.82,4000.0,93.3987,93.4279,93.1748,93.2721,4000.0
2012-03-14 11:20:00,95.84,95.99,95.76,95.92,2700.0,93.2916,93.4376,93.2137,93.3695,2700.0
2012-03-14 11:30:00,95.93,95.98,95.75,95.96,12400.0,93.3792,93.4279,93.204,93.4084,12400.0
2012-03-14 11:40:00,95.9,95.98,95.81,95.9,4700.0,93.35,93.4279,93.2624,93.35,4700.0
2012-03-14 11:50:00,95.9,96.04,95.82,95.86,7100.0,93.35,93.4863,93.2721,93.311,7100.0
2012-03-14 12:00:00,95.8,96.08,95.78,96.08,8800.0,93.2526,93.5252,93.2332,93.5252,8800.0
2012-03-14 12:10:00,96.0,96.12,95.89,96.0,5800.0,93.4473,93.5641,93.3402,93.4473,5800.0
2012-03-14 12:20:00,96.0,96.01,95.87,95.87,4700.0,93.4473,93.4571,93.3208,93.3208,4700.0
2012-03-14 12:30:00,95.94,96.05,95.89,95.98,5000.0,93.3889,93.496,93.3402,93.4279,5000.0
2012-03-14 12:40:00,95.95,96.01,95.89,95.96,6600.0,93.3987,93.4571,93.3402,93.4084,6600.0
2012-03-14 12:50:00,95.96,96.05,95.93,96.0,6700.0,93.4084,93.496,93.3792,93.4473,6700.0
2012-03-14 13:00:00,96.01,96.1,95.97,96.06,6400.0,93.4571,93.5447,93.4181,93.5057,6400.0
2012-03-14 13:10:00,96.15,96.25,96.0,96.04,3800.0,93.5933,93.6907,93.4473,93.4863,3800.0
2012-03-14 13:20:00,96.0,96.15,96.0,96.1,1600.0,93.4473,93.5933,93.4473,93.5447,1600.0
2012-03-14 13:30:00,96.07,96.17,95.97,96.01,12500.0,93.5155,93.6128,93.4181,93.4571,12500.0
2012-03-14 13:40:00,96.0,96.02,95.66,95.87,12600.0,93.4473,93.4668,93.1164,93.3208,12600.0
2012-03-14 13:50:00,95.88,96.0,95.4,95.59,5000.0,93.3305,93.4473,92.8633,93.0482,5000.0
2012-03-14 14:00:00,95.56,96.0,95.54,95.89,12300.0,93.019,93.4473,92.9996,93.3402,12300.0
2012-03-14 14:10:00,95.81,95.97,95.76,95.93,14300.0,93.2624,93.4181,93.2137,93.3792,14300.0
2012-03-14 14:20:00,95.9,95.99,95.82,95.93,14900.0,93.35,93.4376,93.2721,93.3792,14900.0
2012-03-14 14:30:00,95.88,95.98,95.83,95.98,7700.0,93.3305,93.4279,93.2818,93.4279,7700.0
2012-03-14 14:40:00,95.91,96.2,95.91,96.07,6300.0,93.3597,93.642,93.3597,93.5155,6300.0
2012-03-14 14:50:00,96.08,96.23,95.96,95.96,1900.0,93.5252,93.6712,93.4084,93.4084,1900.0
2012-03-14 15:00:00,95.96,96.03,95.84,95.94,5800.0,93.4084,93.4765,93.2916,93.3889,5800.0
2012-03-14 15:10:00,96.0,96.03,95.91,95.98,17200.0,93.4473,93.4765,93.3597,93.4279,17200.0
2012-03-14 15:20:00,95.83,96.2,95.82,96.09,4700.0,93.2818,93.642,93.2721,93.5349,4700.0
2012-03-14 15:30:00,96.09,96.1,95.89,96.0,7300.0,93.5349,93.5447,93.3402,93.4473,7300.0
2012-03-14 15:40:00,95.9,96.1,95.9,96.03,6600.0,93.35,93.5447,93.35,93.4765,6600.0
2012-03-14 15:50:00,95.95,96.18,95.91,96.18,12300.0,93.3987,93.6225,93.3597,93.6225,12300.0
2012-03-15 09:30:00,96.54,96.59,96.04,96.33,4000.0,93.973,94.0216,93.4863,93.7685,4000.0
2012-03-15 09:40:00,96.23,96.51,96.21,96.25,1600.0,93.6712,93.9438,93.6517,93.6907,1600.0
2012-03-15 09:50:00,96.33,97.78,96.32,97.78,10000.0,93.7685,95.18,93.7588,95.18,10000.0
2012-03-15 10:00:00,97.62,97.71,97.08,97.24,4400.0,95.0242,95.1119,94.4986,94.6544,4400.0
2012-03-15 10:10:00,97.2,97.66,97.01,97.66,5100.0,94.6154,95.0632,94.4305,95.0632,5100.0
2012-03-15 10:20:00,97.72,98.0,97.63,98.0,7100.0,95.1216,95.3941,95.034,95.3941,7100.0
2012-03-15 10:30:00,98.12,98.5,98.06,98.31,9700.0,95.511,95.8808,95.4525,95.6959,9700.0
2012-03-15 10:40:00,98.33,98.5,98.17,98.18,3300.0,95.7154,95.8808,95.5596,95.5694,3300.0
2012-03-15 10:50:00,98.06,98.07,97.54,97.54,2800.0,95.4525,95.4623,94.9464,94.9464,2800.0
2012-03-15 11:00:00,97.55,97.64,97.45,97.64,1300.0,94.9561,95.0437,94.8588,95.0437,1300.0
2012-03-15 11:10:00,97.67,97.67,97.4,97.41,2400.0,95.0729,95.0729,94.8101,94.8198,2400.0
2012-03-15 11:20:00,97.42,97.65,97.2,97.3,1400.0,94.8296,95.0534,94.6154,94.7128,1400.0
2012-03-15 11:30:00,97.28,97.5,97.28,97.33,1100.0,94.6933,94.9074,94.6933,94.742,1100.0
2012-03-15 11:40:00,97.21,97.5,97.09,97.18,4700.0,94.6251,94.9074,94.5083,94.5959,4700.0
2012-03-15 11:50:00,97.22,97.46,97.12,97.34,2000.0,94.6349,94.8685,94.5375,94.7517,2000.0
2012-03-15 12:00:00,97.27,97.4,97.27,97.36,1500.0,94.6836,94.8101,94.6836,94.7712,1500.0
2012-03-15 12:10:00,97.35,97.43,97.27,97.43,800.0,94.7614,94.8393,94.6836,94.8393,800.0
2012-03-15 12:20:00,97.49,97.66,97.35,97.5,5900.0,94.8977,95.0632,94.7614,94.9074,5900.0
2012-03-15 12:30:00,97.47,97.49,97.35,97.36,1500.0,94.8782,94.8977,94.7614,94.7712,1500.0
2012-03-15 12:40:00,97.44,97.69,97.42,97.55,2300.0,94.849,95.0924,94.8296,94.9561,2300.0
2012-03-15 12:50:00,97.57,97.6,97.52,97.57,1500.0,94.9756,95.0048,94.9269,94.9756,1500.0
2012-03-15 13:00:00,97.65,97.65,97.65,97.65,100.0,95.0534,95.0534,95.0534,95.0534,100.0
2012-03-15 13:10:00,97.62,97.66,97.45,97.51,3500.0,95.0242,95.0632,94.8588,94.9172,3500.0
2012-03-15 13:20:00,97.5,97.6,97.25,97.38,3600.0,94.9074,95.0048,94.6641,94.7906,3600.0
2012-03-15 13:30:00,97.28,97.6,97.28,97.6,2000.0,94.6933,95.0048,94.6933,95.0048,2000.0
2012-03-15 13:40:00,97.49,97.6,97.35,97.45,1800.0,94.8977,95.0048,94.7614,94.8588,1800.0
2012-03-15 13:50:00,97.45,97.55,97.33,97.55,2500.0,94.8588,94.9561,94.742,94.9561,2500.0
2012-03-15 14:00:00,97.55,97.67,97.3,97.67,4300.0,94.9561,95.0729,94.7128,95.0729,4300.0
2012-03-15 14:10:00,97.68,97.96,97.58,97.84,4800.0,95.0827,95.3552,94.9853,95.2384,4800.0
2012-03-15 14:20:00,97.81,97.92,97.8,97.8,8200.0,95.2092,95.3163,95.1995,95.1995,8200.0
2012-03-15 14:30:00,97.57,97.68,97.5,97.54,1800.0,94.9756,95.0827,94.9074,94.9464,1800.0
2012-03-15 14:40:00,97.7,97.79,97.68,97.69,4700.0,95.1021,95.1897,95.0827,95.0924,4700.0
2012-03-15 14:50:00,97.73,97.89,97.59,97.63,2600.0,95.1313,95.2871,94.995,95.034,2600.0
2012-03-15 15:00:00,97.69,97.8,97.5,97.67,1700.0,95.0924,95.1995,94.9074,95.0729,1700.0
2012-03-15 15:10:00,97.63,97.67,97.27,97.36,4000.0,95.034,95.0729,94.6836,94.7712,4000.0
2012-03-15 15:20:00,97.28,97.76,97.28,97.76,6300.0,94.6933,95.1605,94.6933,95.1605,6300.0
2012-03-15 15:30:00,97.73,97.76,97.57,97.73,6000.0,95.1313,95.1605,94.9756,95.1313,6000.0
2012-03-15 15:40:00,97.62,97.72,97.39,97.39,4400.0,95.0242,95.1216,94.8004,94.8004,4400.0
2012-03-15 15:50:00,97.43,97.72,97.42,97.66,11400.0,94.8393,95.1216,94.8296,95.0632,11400.0
2012-03-16 09:30:00,97.82,97.83,97.68,97.68,2200.0,95.2189,95.2287,95.0827,95.0827,2200.0
2012-03-16 09:40:00,97.66,97.78,97.4,97.57,2300.0,95.0632,95.18,94.8101,94.9756,2300.0
2012-03-16 09:50:00,97.59,98.25,97.27,98.25,7200.0,94.995,95.6375,94.6836,95.6375,7200.0
2012-03-16 10:00:00,98.25,98.37,98.01,98.21,7400.0,95.6375,95.7543,95.4039,95.5986,7400.0
2012-03-16 10:10:00,98.19,98.25,97.75,97.75,5200.0,95.5791,95.6375,95.1508,95.1508,5200.0
2012-03-16 10:20:00,97.77,98.25,97.75,97.95,4400.0,95.1703,95.6375,95.1508,95.3455,4400.0
2012-03-16 10:30:00,98.03,98.32,98.02,98.32,7800.0,95.4233,95.7056,95.4136,95.7056,7800.0
2012-03-16 10:40:00,98.26,98.32,97.93,98.0,11600.0,95.6472,95.7056,95.326,95.3941,11600.0
2012-03-16 10:50:00,98.04,98.09,97.85,98.09,1700.0,95.4331,95.4817,95.2481,95.4817,1700.0
2012-03-16 11:00:00,98.09,98.1,97.74,98.0,5600.0,95.4817,95.4915,95.1411,95.3941,5600.0
2012-03-16 11:10:00,97.94,98.06,97.8,97.83,8900.0,95.3357,95.4525,95.1995,95.2287,8900.0
2012-03-16 11:20:00,97.66,97.99,97.64,97.75,1900.0,95.0632,95.3844,95.0437,95.1508,1900.0
2012-03-16 11:30:00,97.83,97.86,97.62,97.7,1900.0,95.2287,95.2579,95.0242,95.1021,1900.0
2012-03-16 11:40:00,97.68,98.0,97.68,98.0,2300.0,95.0827,95.3941,95.0827,95.3941,2300.0
2012-03-16 11:50:00,97.94,98.0,97.85,97.92,5100.0,95.3357,95.3941,95.2481,95.3163,5100.0
2012-03-16 12:00:00,97.98,97.98,97.87,97.87,700.0,95.3747,95.3747,95.2676,95.2676,700.0
2012-03-16 12:10:00,97.81,97.95,97.7,97.9,2700.0,95.2092,95.3455,95.1021,95.2968,2700.0
2012-03-16 12:20:00,97.81,97.87,97.76,97.76,2200.0,95.2092,95.2676,95.1605,95.1605,2200.0
2012-03-16 12:30:00,97.84,98.0,97.83,98.0,8700.0,95.2384,95.3941,95.2287,95.3941,8700.0
2012-03-16 12:40:00,98.0,98.1,97.97,98.08,5500.0,95.3941,95.4915,95.3649,95.472,5500.0
2012-03-16 12:50:00,98.02,98.02,97.74,98.0,5400.0,95.4136,95.4136,95.1411,95.3941,5400.0
2012-03-16 13:00:00,98.01,98.05,97.98,98.05,2300.0,95.4039,95.4428,95.3747,95.4428,2300.0
2012-03-16 13:10:00,97.97,98.06,97.93,97.93,3100.0,95.3649,95.4525,95.326,95.326,3100.0
2012-03-16 13:20:00,97.93,98.05,97.88,98.01,4400.0,95.326,95.4428,95.2773,95.4039,4400.0
2012-03-16 13:30:00,98.08,98.28,98.04,98.23,3300.0,95.472,95.6667,95.4331,95.618,3300.0
2012-03-16 13:40:00,98.21,98.27,98.15,98.15,1400.0,95.5986,95.657,95.5402,95.5402,1400.0
2012-03-16 13:50:00,98.15,98.48,98.15,98.38,2600.0,95.5402,95.8614,95.5402,95.764,2600.0
2012-03-16 14:00:00,98.21,98.3,98.19,98.3,700.0,95.5986,95.6862,95.5791,95.6862,700.0
2012-03-16 14:10:00,98.42,98.42,98.0,98.0,4100.0,95.803,95.803,95.3941,95.3941,4100.0
2012-03-16 14:20:00,98.02,98.09,97.95,97.95,4600.0,95.4136,95.4817,95.3455,95.3455,4600.0
2012-03-16 14:30:00,98.0,98.1,97.85,98.0,3200.0,95.3941,95.4915,95.2481,95.3941,3200.0
2012-03-16 14:40:00,98.05,98.11,97.84,98.04,4800.0,95.4428,95.5012,95.2384,95.4331,4800.0
2012-03-16 14:50:00,98.01,98.01,97.87,97.89,1400.0,95.4039,95.4039,95.2676,95.2871,1400.0
2012-03-16 15:00:00,97.98,97.99,97.74,97.83,4400.0,95.3747,95.3844,95.1411,95.2287,4400.0
2012-03-16 15:10:00,97.89,97.91,97.47,97.68,9500.0,95.2871,95.3065,94.8782,95.0827,9500.0
2012-03-16 15:20:00,97.64,98.0,97.63,97.89,3900.0,95.0437,95.3941,95.034,95.2871,3900.0
2012-03-16 15:30:00,97.9,97.92,97.73,97.73,9000.0,95.2968,95.3163,95.1313,95.1313,9000.0
2012-03-16 15:40:00,97.71,97.87,97.69,97.72,6600.0,95.1119,95.2676,95.0924,95.1216,6600.0
2012-03-16 15:50:00,97.73,97.77,97.52,97.77,25700.0,95.1313,95.1703,94.9269,95.1703,25700.0
2012-03-19 09:30:00,97.8,97.98,97.13,97.33,27700.0,95.1995,95.3747,94.5473,94.742,27700.0
2012-03-19 09:40:00,97.31,97.4,97.01,97.36,4000.0,94.7225,94.8101,94.4305,94.7712,4000.0
2012-03-19 09:50:00,97.32,97.66,97.08,97.66,5800.0,94.7322,95.0632,94.4986,95.0632,5800.0
2012-03-19 10:00:00,97.52,97.52,96.4,96.41,9000.0,94.9269,94.9269,93.8367,93.8464,9000.0
2012-03-19 10:10:00,96.42,96.81,96.4,96.4,7300.0,93.8562,94.2358,93.8367,93.8367,7300.0
2012-03-19 10:20:00,96.42,96.46,96.27,96.45,5900.0,93.8562,93.8951,93.7101,93.8854,5900.0
2012-03-19 10:30:00,96.45,96.51,96.32,96.42,2200.0,93.8854,93.9438,93.7588,93.8562,2200.0
2012-03-19 10:40:00,96.48,96.77,96.48,96.55,6400.0,93.9146,94.1968,93.9146,93.9827,6400.0
2012-03-19 10:50:00,96.51,96.56,96.49,96.5,4300.0,93.9438,93.9924,93.9243,93.934,4300.0
2012-03-19 11:00:00,96.53,96.7,96.4,96.6,9500.0,93.9632,94.1287,93.8367,94.0314,9500.0
2012-03-19 11:10:00,96.65,96.66,96.51,96.62,800.0,94.08,94.0898,93.9438,94.0508,800.0
2012-03-19 11:20:00,96.62,96.73,96.56,96.73,4000.0,94.0508,94.1579,93.9924,94.1579,4000.0
2012-03-19 11:30:00,96.69,97.03,96.69,97.03,2200.0,94.119,94.4499,94.119,94.4499,2200.0
2012-03-19 11:40:00,97.03,97.33,96.87,97.11,6800.0,94.4499,94.742,94.2942,94.5278,6800.0
2012-03-19 11:50:00,97.12,97.25,97.0,97.07,2900.0,94.5375,94.6641,94.4207,94.4889,2900.0
2012-03-19 12:00:00,97.07,97.3,97.07,97.13,4300.0,94.4889,94.7128,94.4889,94.5473,4300.0
2012-03-19 12:10:00,97.11,97.31,97.01,97.23,11600.0,94.5278,94.7225,94.4305,94.6446,11600.0
2012-03-19 12:20:00,97.19,97.19,96.87,96.93,3000.0,94.6057,94.6057,94.2942,94.3526,3000.0
2012-03-19 12:30:00,96.96,97.05,96.9,96.92,3100.0,94.3818,94.4694,94.3234,94.3429,3100.0
2012-03-19 12:40:00,96.92,97.12,96.92,97.01,5100.0,94.3429,94.5375,94.3429,94.4305,5100.0
2012-03-19 12:50:00,96.96,97.13,96.95,97.1,3900.0,94.3818,94.5473,94.3721,94.5181,3900.0
2012-03-19 13:00:00,97.15,97.24,96.97,96.99,1800.0,94.5667,94.6544,94.3915,94.411,1800.0
2012-03-19 13:10:00,97.0,97.1,96.78,96.78,11600.0,94.4207,94.5181,94.2066,94.2066,11600.0
2012-03-19 13:20:00,96.84,97.41,96.84,97.33,6500.0,94.265,94.8198,94.265,94.742,6500.0
2012-03-19 13:30:00,97.3,97.35,97.24,97.33,2500.0,94.7128,94.7614,94.6544,94.742,2500.0
2012-03-19 13:40:00,97.4,97.67,97.4,97.67,3800.0,94.8101,95.0729,94.8101,95.0729,3800.0
2012-03-19 13:50:00,97.65,97.78,97.57,97.6,3000.0,95.0534,95.18,94.9756,95.0048,3000.0
2012-03-19 14:00:00,97.58,97.67,97.47,97.61,2100.0,94.9853,95.0729,94.8782,95.0145,2100.0
2012-03-19 14:10:00,97.62,97.67,97.59,97.6,1700.0,95.0242,95.0729,94.995,95.0048,1700.0
2012-03-19 14:20:00,97.54,97.64,97.54,97.61,2000.0,94.9464,95.0437,94.9464,95.0145,2000.0
2012-03-19 14:30:00,97.6,97.6,97.46,97.47,4100.0,95.0048,95.0048,94.8685,94.8782,4100.0
2012-03-19 14:40:00,97.47,97.57,97.37,97.57,10100.0,94.8782,94.9756,94.7809,94.9756,10100.0
2012-03-19 14:50:00,97.6,97.7,97.5,97.5,4500.0,95.0048,95.1021,94.9074,94.9074,4500.0
2012-03-19 15:00:00,97.56,97.67,97.52,97.61,2700.0,94.9658,95.0729,94.9269,95.0145,2700.0
2012-03-19 15:10:00,97.65,97.84,97.6,97.8,3500.0,95.0534,95.2384,95.0048,95.1995,3500.0
2012-03-19 15:20:00,97.77,97.78,97.47,97.67,9200.0,95.1703,95.18,94.8782,95.0729,9200.0
2012-03-19 15:30:00,97.65,97.86,97.65,97.78,8600.0,95.0534,95.2579,95.0534,95.18,8600.0
2012-03-19 15:40:00,97.82,97.87,97.61,97.64,12800.0,95.2189,95.2676,95.0145,95.0437,12800.0
2012-03-19 15:50:00,97.7,97.72,97.6,97.61,10500.0,95.1021,95.1216,95.0048,95.0145,10500.0
2012-03-20 09:30:00,96.27,96.5,95.39,95.52,12300.0,93.7101,93.934,92.8535,92.9801,12300.0
2012-03-20 09:40:00,95.62,95.65,94.7,95.44,19700.0,93.0774,93.1066,92.1819,92.9022,19700.0
2012-03-20 09:50:00,95.4,95.71,95.05,95.57,8200.0,92.8633,93.165,92.5226,93.0288,8200.0
2012-03-20 10:00:00,95.68,95.94,95.59,95.83,6000.0,93.1358,93.3889,93.0482,93.2818,6000.0
2012-03-20 10:10:00,95.88,96.15,95.78,96.05,8700.0,93.3305,93.5933,93.2332,93.496,8700.0
2012-03-20 10:20:00,96.06,96.15,95.75,95.75,9900.0,93.5057,93.5933,93.204,93.204,9900.0
2012-03-20 10:30:00,95.8,95.88,95.7,95.7,1900.0,93.2526,93.3305,93.1553,93.1553,1900.0
2012-03-20 10:40:00,95.66,95.75,95.5,95.65,2800.0,93.1164,93.204,92.9606,93.1066,2800.0
2012-03-20 10:50:00,95.94,96.06,95.7,96.06,29900.0,93.3889,93.5057,93.1553,93.5057,29900.0
2012-03-20 11:00:00,96.09,96.39,96.09,96.32,1500.0,93.5349,93.827,93.5349,93.7588,1500.0
2012-03-20 11:10:00,96.32,96.33,95.98,96.01,4000.0,93.7588,93.7685,93.4279,93.4571,4000.0
2012-03-20 11:20:00,96.09,96.47,96.06,96.26,3700.0,93.5349,93.9048,93.5057,93.7004,3700.0
2012-03-20 11:30:00,96.35,96.39,96.22,96.22,29400.0,93.788,93.827,93.6615,93.6615,29400.0
2012-03-20 11:40:00,96.04,96.04,95.99,96.02,1000.0,93.4863,93.4863,93.4376,93.4668,1000.0
2012-03-20 11:50:00,96.0,96.16,95.93,96.07,6400.0,93.4473,93.6031,93.3792,93.5155,6400.0
2012-03-20 12:00:00,96.05,96.21,95.99,95.99,3600.0,93.496,93.6517,93.4376,93.4376,3600.0
2012-03-20 12:10:00,96.0,96.17,95.95,96.01,7500.0,93.4473,93.6128,93.3987,93.4571,7500.0
2012-03-20 12:20:00,96.07,96.21,96.0,96.0,4000.0,93.5155,93.6517,93.4473,93.4473,4000.0
2012-03-20 12:30:00,96.16,96.3,96.13,96.3,1000.0,93.6031,93.7393,93.5739,93.7393,1000.0
2012-03-20 12:40:00,96.31,96.31,96.14,96.14,600.0,93.7491,93.7491,93.5836,93.5836,600.0
2012-03-20 12:50:00,96.15,96.24,96.15,96.23,600.0,93.5933,93.6809,93.5933,93.6712,600.0
2012-03-20 13:00:00,96.19,96.43,96.14,96.33,4100.0,93.6323,93.8659,93.5836,93.7685,4100.0
2012-03-20 13:10:00,96.23,96.36,96.17,96.25,1900.0,93.6712,93.7978,93.6128,93.6907,1900.0
2012-03-20 13:20:00,96.24,96.24,96.07,96.15,2300.0,93.6809,93.6809,93.5155,93.5933,2300.0
2012-03-20 13:30:00,96.25,96.27,96.16,96.25,2400.0,93.6907,93.7101,93.6031,93.6907,2400.0
2012-03-20 13:40:00,96.25,96.44,96.25,96.44,1900.0,93.6907,93.8756,93.6907,93.8756,1900.0
2012-03-20 13:50:00,96.41,96.5,96.34,96.5,2200.0,93.8464,93.934,93.7783,93.934,2200.0
2012-03-20 14:00:00,96.45,96.6,96.37,96.6,3100.0,93.8854,94.0314,93.8075,94.0314,3100.0
2012-03-20 14:10:00,96.53,96.75,96.29,96.67,2600.0,93.9632,94.1774,93.7296,94.0995,2600.0
2012-03-20 14:20:00,96.74,97.1,96.74,97.0,13700.0,94.1676,94.5181,94.1676,94.4207,13700.0
2012-03-20 14:30:00,96.96,96.96,96.85,96.94,2000.0,94.3818,94.3818,94.2747,94.3623,2000.0
2012-03-20 14:40:00,96.75,97.08,96.75,97.01,3000.0,94.1774,94.4986,94.1774,94.4305,3000.0
2012-03-20 14:50:00,97.08,97.12,97.01,97.11,3900.0,94.4986,94.5375,94.4305,94.5278,3900.0
2012-03-20 15:00:00,97.09,97.33,97.09,97.17,3700.0,94.5083,94.742,94.5083,94.5862,3700.0
2012-03-20 15:10:00,97.15,97.48,97.14,97.4,5200.0,94.5667,94.888,94.557,94.8101,5200.0
2012-03-20 15:20:00,97.47,97.6,97.4,97.41,4300.0,94.8782,95.0048,94.8101,94.8198,4300.0
2012-03-20 15:30:00,97.48,97.58,97.11,97.28,8600.0,94.888,94.9853,94.5278,94.6933,8600.0
2012-03-20 15:40:00,97.27,97.56,97.14,97.14,9300.0,94.6836,94.9658,94.557,94.557,9300.0
2012-03-20 15:50:00,97.16,97.46,97.15,97.23,18300.0,94.5765,94.8685,94.5667,94.6446,18300.0
2012-03-21 09:30:00,97.6,97.6,96.44,97.37,7600.0,95.0048,95.0048,93.8756,94.7809,7600.0
2012-03-21 09:40:00,97.32,98.25,97.32,98.06,9200.0,94.7322,95.6375,94.7322,95.4525,9200.0
2012-03-21 09:50:00,98.24,98.3,97.88,98.18,3100.0,95.6278,95.6862,95.2773,95.5694,3100.0
2012-03-21 10:00:00,98.18,98.51,97.32,97.32,12000.0,95.5694,95.8906,94.7322,94.7322,12000.0
2012-03-21 10:10:00,97.32,97.58,97.05,97.05,5700.0,94.7322,94.9853,94.4694,94.4694,5700.0
2012-03-21 10:20:00,96.91,96.98,96.83,96.84,4700.0,94.3331,94.4013,94.2553,94.265,4700.0
2012-03-21 10:30:00,96.8,97.05,96.75,96.99,9800.0,94.2261,94.4694,94.1774,94.411,9800.0
2012-03-21 10:40:00,97.15,97.15,96.34,96.38,9900.0,94.5667,94.5667,93.7783,93.8172,9900.0
2012-03-21 10:50:00,96.47,96.95,96.44,96.95,4400.0,93.9048,94.3721,93.8756,94.3721,4400.0
2012-03-21 11:00:00,96.82,97.2,96.78,97.05,2900.0,94.2455,94.6154,94.2066,94.4694,2900.0
2012-03-21 11:10:00,97.03,97.17,96.98,97.12,2000.0,94.4499,94.5862,94.4013,94.5375,2000.0
2012-03-21 11:20:00,97.13,97.47,97.06,97.46,8400.0,94.5473,94.8782,94.4791,94.8685,8400.0
2012-03-21 11:30:00,97.74,97.74,97.37,97.56,3200.0,95.1411,95.1411,94.7809,94.9658,3200.0
2012-03-21 11:40:00,97.5,97.5,97.29,97.37,1200.0,94.9074,94.9074,94.703,94.7809,1200.0
2012-03-21 11:50:00,97.41,97.51,97.32,97.49,3500.0,94.8198,94.9172,94.7322,94.8977,3500.0
2012-03-21 12:00:00,97.49,97.54,97.38,97.54,2200.0,94.8977,94.9464,94.7906,94.9464,2200.0
2012-03-21 12:10:00,97.69,97.7,97.62,97.7,1600.0,95.0924,95.1021,95.0242,95.1021,1600.0
2012-03-21 12:20:00,97.81,98.0,97.81,97.93,1300.0,95.2092,95.3941,95.2092,95.326,1300.0
2012-03-21 12:30:00,97.81,98.0,97.77,98.0,1400.0,95.2092,95.3941,95.1703,95.3941,1400.0
2012-03-21 12:40:00,98.09,98.39,98.09,98.17,4500.0,95.4817,95.7738,95.4817,95.5596,4500.0
2012-03-21 12:50:00,98.17,98.23,98.09,98.23,900.0,95.5596,95.618,95.4817,95.618,900.0
2012-03-21 13:00:00,98.2,98.24,98.0,98.0,2700.0,95.5888,95.6278,95.3941,95.3941,2700.0
2012-03-21 13:10:00,98.0,98.0,97.71,97.73,2100.0,95.3941,95.3941,95.1119,95.1313,2100.0
2012-03-21 13:20:00,97.74,97.94,97.74,97.87,2100.0,95.1411,95.3357,95.1411,95.2676,2100.0
2012-03-21 13:30:00,97.83,97.92,97.72,97.89,1800.0,95.2287,95.3163,95.1216,95.2871,1800.0
2012-03-21 13:40:00,97.84,98.01,97.84,98.0,1500.0,95.2384,95.4039,95.2384,95.3941,1500.0
2012-03-21 13:50:00,98.03,98.14,97.96,97.96,800.0,95.4233,95.5304,95.3552,95.3552,800.0
2012-03-21 14:00:00,98.04,98.2,98.04,98.11,3100.0,95.4331,95.5888,95.4331,95.5012,3100.0
2012-03-21 14:10:00,97.86,98.28,97.86,98.27,20100.0,95.2579,95.6667,95.2579,95.657,20100.0
2012-03-21 14:20:00,98.23,98.23,98.04,98.07,2200.0,95.618,95.618,95.4331,95.4623,2200.0
2012-03-21 14:30:00,98.16,98.28,98.15,98.24,3100.0,95.5499,95.6667,95.5402,95.6278,3100.0
2012-03-21 14:40:00,98.35,98.75,98.35,98.6,9900.0,95.7348,96.1242,95.7348,95.9782,9900.0
2012-03-21 14:50:00,98.6,98.7,98.5,98.7,4300.0,95.9782,96.0755,95.8808,96.0755,4300.0
2012-03-21 15:00:00,98.66,98.76,98.42,98.75,12400.0,96.0366,96.1339,95.803,96.1242,12400.0
2012-03-21 15:10:00,98.74,99.04,98.67,99.0,11000.0,96.1145,96.4065,96.0463,96.3676,11000.0
2012-03-21 15:20:00,99.0,99.08,98.85,99.0,8200.0,96.3676,96.4454,96.2215,96.3676,8200.0
2012-03-21 15:30:00,98.98,98.98,98.54,98.55,7100.0,96.3481,96.3481,95.9198,95.9295,7100.0
2012-03-21 15:40:00,98.54,98.56,98.27,98.38,11300.0,95.9198,95.9393,95.657,95.764,11300.0
2012-03-21 15:50:00,98.35,98.39,98.17,98.31,19400.0,95.7348,95.7738,95.5596,95.6959,19400.0
2012-03-22 09:30:00,97.58,97.98,96.53,96.93,12100.0,94.9853,95.3747,93.9632,94.3526,12100.0
2012-03-22 09:40:00,96.98,97.11,96.6,96.79,9100.0,94.4013,94.5278,94.0314,94.2163,9100.0
2012-03-22 09:50:00,96.93,97.02,96.69,96.69,4600.0,94.3526,94.4402,94.119,94.119,4600.0
2012-03-22 10:00:00,96.77,97.05,96.6,96.88,7000.0,94.1968,94.4694,94.0314,94.3039,7000.0
2012-03-22 10:10:00,96.97,96.97,96.62,96.75,3300.0,94.3915,94.3915,94.0508,94.1774,3300.0
2012-03-22 10:20:00,96.71,96.73,96.41,96.68,10200.0,94.1384,94.1579,93.8464,94.1092,10200.0
2012-03-22 10:30:00,96.5,96.57,96.36,96.51,4600.0,93.934,94.0022,93.7978,93.9438,4600.0
2012-03-22 10:40:00,96.52,96.81,96.52,96.66,5500.0,93.9535,94.2358,93.9535,94.0898,5500.0
2012-03-22 10:50:00,96.54,96.57,96.42,96.48,2900.0,93.973,94.0022,93.8562,93.9146,2900.0
2012-03-22 11:00:00,96.48,96.48,96.21,96.46,7000.0,93.9146,93.9146,93.6517,93.8951,7000.0
2012-03-22 11:10:00,96.46,96.49,96.37,96.46,1700.0,93.8951,93.9243,93.8075,93.8951,1700.0
2012-03-22 11:20:00,96.46,96.6,96.36,96.36,2900.0,93.8951,94.0314,93.7978,93.7978,2900.0
2012-03-22 11:30:00,96.49,96.63,96.36,96.63,3900.0,93.9243,94.0606,93.7978,94.0606,3900.0
2012-03-22 11:40:00,96.46,96.48,96.3,96.3,2600.0,93.8951,93.9146,93.7393,93.7393,2600.0
2012-03-22 11:50:00,96.29,96.55,96.25,96.51,2800.0,93.7296,93.9827,93.6907,93.9438,2800.0
2012-03-22 12:00:00,96.56,96.99,96.56,96.73,3500.0,93.9924,94.411,93.9924,94.1579,3500.0
2012-03-22 12:10:00,96.73,96.73,96.32,96.36,7000.0,94.1579,94.1579,93.7588,93.7978,7000.0
2012-03-22 12:20:00,96.39,96.4,96.25,96.29,10800.0,93.827,93.8367,93.6907,93.7296,10800.0
2012-03-22 12:30:00,96.33,96.58,96.25,96.3,8400.0,93.7685,94.0119,93.6907,93.7393,8400.0
2012-03-22 12:40:00,96.26,96.44,96.25,96.37,9400.0,93.7004,93.8756,93.6907,93.8075,9400.0
2012-03-22 12:50:00,96.32,96.75,96.25,96.38,23100.0,93.7588,94.1774,93.6907,93.8172,23100.0
2012-03-22 13:00:00,96.51,96.51,96.35,96.4,1700.0,93.9438,93.9438,93.788,93.8367,1700.0
2012-03-22 13:10:00,96.48,96.48,96.47,96.47,900.0,93.9146,93.9146,93.9048,93.9048,900.0
2012-03-22 13:20:00,96.48,96.72,96.48,96.67,3300.0,93.9146,94.1482,93.9146,94.0995,3300.0
2012-03-22 13:30:00,96.76,96.8,96.66,96.76,3500.0,94.1871,94.2261,94.0898,94.1871,3500.0
2012-03-22 13:40:00,96.76,96.76,96.54,96.58,3900.0,94.1871,94.1871,93.973,94.0119,3900.0
2012-03-22 13:50:00,96.57,96.57,96.4,96.47,6500.0,94.0022,94.0022,93.8367,93.9048,6500.0
2012-03-22 14:00:00,96.45,96.5,96.3,96.32,4800.0,93.8854,93.934,93.7393,93.7588,4800.0
2012-03-22 14:10:00,96.26,96.36,96.23,96.25,12700.0,93.7004,93.7978,93.6712,93.6907,12700.0
2012-03-22 14:20:00,96.25,96.34,96.18,96.28,8800.0,93.6907,93.7783,93.6225,93.7199,8800.0
2012-03-22 14:30:00,96.27,96.32,96.25,96.27,12800.0,93.7101,93.7588,93.6907,93.7101,12800.0
2012-03-22 14:40:00,96.28,96.36,96.2,96.3,20000.0,93.7199,93.7978,93.642,93.7393,20000.0
2012-03-22 14:50:00,96.28,96.36,96.24,96.24,10500.0,93.7199,93.7978,93.6809,93.6809,10500.0
2012-03-22 15:00:00,96.28,96.33,96.22,96.22,15200.0,93.7199,93.7685,93.6615,93.6615,15200.0
2012-03-22 15:10:00,96.22,96.27,95.94,96.22,20000.0,93.6615,93.7101,93.3889,93.6615,20000.0
2012-03-22 15:20:00,96.12,96.31,96.12,96.23,15700.0,93.5641,93.7491,93.5641,93.6712,15700.0
2012-03-22 15:30:00,96.25,96.35,96.07,96.26,18200.0,93.6907,93.788,93.5155,93.7004,18200.0
2012-03-22 15:40:00,96.27,96.42,96.19,96.42,41100.0,93.7101,93.8562,93.6323,93.8562,41100.0
2012-03-22 15:50:00,96.36,96.53,96.34,96.48,36000.0,93.7978,93.9632,93.7783,93.9146,36000.0
2012-03-23 09:30:00,96.99,97.18,96.68,96.94,5400.0,94.411,94.5959,94.1092,94.3623,5400.0
2012-03-23 09:40:00,96.63,97.09,96.63,96.96,3200.0,94.0606,94.5083,94.0606,94.3818,3200.0
2012-03-23 09:50:00,96.96,97.07,96.68,96.85,19300.0,94.3818,94.4889,94.1092,94.2747,19300.0
2012-03-23 10:00:00,96.7,96.7,96.06,96.17,5600.0,94.1287,94.1287,93.5057,93.6128,5600.0
2012-03-23 10:10:00,96.15,96.29,95.92,96.29,8200.0,93.5933,93.7296,93.3695,93.7296,8200.0
2012-03-23 10:20:00,96.25,96.36,96.12,96.16,2700.0,93.6907,93.7978,93.5641,93.6031,2700.0
2012-03-23 10:30:00,96.0,96.45,96.0,96.34,5000.0,93.4473,93.8854,93.4473,93.7783,5000.0
2012-03-23 10:40:00,96.35,96.64,96.25,96.64,7400.0,93.788,94.0703,93.6907,94.0703,7400.0
2012-03-23 10:50:00,96.6,96.74,96.38,96.48,3300.0,94.0314,94.1676,93.8172,93.9146,3300.0
2012-03-23 11:00:00,96.49,96.57,96.45,96.5,4100.0,93.9243,94.0022,93.8854,93.934,4100.0
2012-03-23 11:10:00,96.58,96.91,96.44,96.87,12300.0,94.0119,94.3331,93.8756,94.2942,12300.0
2012-03-23 11:20:00,96.81,96.82,96.61,96.65,4500.0,94.2358,94.2455,94.0411,94.08,4500.0
2012-03-23 11:30:00,96.65,97.04,96.65,96.77,7500.0,94.08,94.4597,94.08,94.1968,7500.0
2012-03-23 11:40:00,96.76,97.22,96.76,97.06,6700.0,94.1871,94.6349,94.1871,94.4791,6700.0
2012-03-23 11:50:00,97.07,97.25,97.04,97.17,5300.0,94.4889,94.6641,94.4597,94.5862,5300.0
2012-03-23 12:00:00,97.04,97.13,97.01,97.01,900.0,94.4597,94.5473,94.4305,94.4305,900.0
2012-03-23 12:10:00,97.13,97.29,97.1,97.29,3100.0,94.5473,94.703,94.5181,94.703,3100.0
2012-03-23 12:20:00,97.21,97.64,97.2,97.53,8700.0,94.6251,95.0437,94.6154,94.9366,8700.0
2012-03-23 12:30:00,97.41,97.49,97.1,97.11,3800.0,94.8198,94.8977,94.5181,94.5278,3800.0
2012-03-23 12:40:00,97.11,97.14,97.0,97.13,11000.0,94.5278,94.557,94.4207,94.5473,11000.0
2012-03-23 12:50:00,97.11,97.11,96.83,96.96,5600.0,94.5278,94.5278,94.2553,94.3818,5600.0
2012-03-23 13:00:00,96.98,97.06,96.98,97.06,300.0,94.4013,94.4791,94.4013,94.4791,300.0
2012-03-23 13:10:00,97.03,97.11,97.03,97.03,2200.0,94.4499,94.5278,94.4499,94.4499,2200.0
2012-03-23 13:20:00,97.1,97.11,96.99,97.02,4900.0,94.5181,94.5278,94.411,94.4402,4900.0
2012-03-23 13:30:00,97.08,97.1,96.96,96.96,5200.0,94.4986,94.5181,94.3818,94.3818,5200.0
2012-03-23 13:40:00,96.97,96.99,96.94,96.99,1900.0,94.3915,94.411,94.3623,94.411,1900.0
2012-03-23 13:50:00,97.02,97.06,96.88,96.88,2700.0,94.4402,94.4791,94.3039,94.3039,2700.0
2012-03-23 14:00:00,96.86,96.99,96.78,96.85,3200.0,94.2845,94.411,94.2066,94.2747,3200.0
2012-03-23 14:10:00,96.83,96.96,96.78,96.96,1800.0,94.2553,94.3818,94.2066,94.3818,1800.0
2012-03-23 14:20:00,96.94,96.99,96.93,96.95,3800.0,94.3623,94.411,94.3526,94.3721,3800.0
2012-03-23 14:30:00,96.93,97.03,96.92,97.03,17600.0,94.3526,94.4499,94.3429,94.4499,17600.0
2012-03-23 14:40:00,97.12,97.26,97.12,97.25,1600.0,94.5375,94.6738,94.5375,94.6641,1600.0
2012-03-23 14:50:00,97.3,97.58,97.27,97.39,3400.0,94.7128,94.9853,94.6836,94.8004,3400.0
2012-03-23 15:00:00,97.37,97.38,97.2,97.23,5500.0,94.7809,94.7906,94.6154,94.6446,5500.0
2012-03-23 15:10:00,97.23,97.39,97.08,97.35,12900.0,94.6446,94.8004,94.4986,94.7614,12900.0
2012-03-23 15:20:00,97.33,97.33,97.19,97.23,6700.0,94.742,94.742,94.6057,94.6446,6700.0
2012-03-23 15:30:00,97.33,97.45,97.22,97.35,9000.0,94.742,94.8588,94.6349,94.7614,9000.0
2012-03-23 15:40:00,97.35,97.36,97.15,97.26,13800.0,94.7614,94.7712,94.5667,94.6738,13800.0
2012-03-23 15:50:00,97.31,97.34,97.25,97.31,15000.0,94.7225,94.7517,94.6641,94.7225,15000.0
2012-03-26 09:30:00,98.01,99.0,98.01,99.0,8100.0,95.4039,96.3676,95.4039,96.3676,8100.0
2012-03-26 09:40:00,99.0,100.0,99.0,99.17,16400.0,96.3676,97.341,96.3676,96.533,16400.0
2012-03-26 09:50:00,99.09,99.12,98.21,98.78,6100.0,96.4552,96.4844,95.5986,96.1534,6100.0
2012-03-26 10:00:00,98.62,98.62,98.43,98.6,2300.0,95.9977,95.9977,95.8127,95.9782,2300.0
2012-03-26 10:10:00,98.45,98.9,98.45,98.83,4600.0,95.8322,96.2702,95.8322,96.2021,4600.0
2012-03-26 10:20:00,98.84,99.1,98.69,99.1,12300.0,96.2118,96.4649,96.0658,96.4649,12300.0
2012-03-26 10:30:00,99.08,99.3,99.01,99.23,5100.0,96.4454,96.6596,96.3773,96.5914,5100.0
2012-03-26 10:40:00,99.16,99.39,99.03,99.28,8700.0,96.5233,96.7472,96.3968,96.6401,8700.0
2012-03-26 10:50:00,99.22,99.47,99.22,99.37,10000.0,96.5817,96.8251,96.5817,96.7277,10000.0
2012-03-26 11:00:00,99.37,99.37,99.0,99.05,8500.0,96.7277,96.7277,96.3676,96.4162,8500.0
2012-03-26 11:10:00,99.02,99.29,99.0,99.22,18100.0,96.387,96.6498,96.3676,96.5817,18100.0
2012-03-26 11:20:00,99.29,99.4,99.07,99.15,10200.0,96.6498,96.7569,96.4357,96.5136,10200.0
2012-03-26 11:30:00,99.14,99.26,99.12,99.23,2200.0,96.5038,96.6206,96.4844,96.5914,2200.0
2012-03-26 11:40:00,99.23,99.34,99.14,99.34,3400.0,96.5914,96.6985,96.5038,96.6985,3400.0
2012-03-26 11:50:00,99.35,99.42,99.32,99.4,3300.0,96.7082,96.7764,96.679,96.7569,3300.0
2012-03-26 12:00:00,99.42,99.63,99.39,99.5,2800.0,96.7764,96.9808,96.7472,96.8543,2800.0
2012-03-26 12:10:00,99.54,99.73,99.51,99.71,2600.0,96.8932,97.0781,96.864,97.0587,2600.0
2012-03-26 12:20:00,99.68,100.0,99.68,99.89,11900.0,97.0295,97.341,97.0295,97.2339,11900.0
2012-03-26 12:30:00,99.88,100.11,99.88,99.91,16400.0,97.2242,97.448,97.2242,97.2534,16400.0
2012-03-26 12:40:00,99.95,100.01,99.73,99.94,45000.0,97.2923,97.3507,97.0781,97.2826,45000.0
2012-03-26 12:50:00,100.04,100.44,100.02,100.23,23800.0,97.3799,97.7693,97.3604,97.5648,23800.0
2012-03-26 13:00:00,100.25,100.3,100.08,100.14,9500.0,97.5843,97.633,97.4188,97.4772,9500.0
2012-03-26 13:10:00,100.21,100.29,100.13,100.23,3700.0,97.5454,97.6233,97.4675,97.5648,3700.0
2012-03-26 13:20:00,100.29,100.45,100.22,100.45,8700.0,97.6233,97.779,97.5551,97.779,8700.0
2012-03-26 13:30:00,100.44,100.98,100.44,100.81,12000.0,97.7693,98.2949,97.7693,98.1294,12000.0
2012-03-26 13:40:00,100.87,101.34,100.87,101.34,7300.0,98.1878,98.6453,98.1878,98.6453,7300.0
2012-03-26 13:50:00,101.38,101.76,101.31,101.76,17200.0,98.6843,99.0542,98.6161,99.0542,17200.0
2012-03-26 14:00:00,101.75,101.75,101.54,101.67,14700.0,99.0444,99.0444,98.84,98.9666,14700.0
2012-03-26 14:10:00,101.62,101.67,101.46,101.53,10600.0,98.9179,98.9666,98.7621,98.8303,10600.0
2012-03-26 14:20:00,101.53,101.62,101.21,101.21,19300.0,98.8303,98.9179,98.5188,98.5188,19300.0
2012-03-26 14:30:00,101.27,101.34,101.02,101.09,27600.0,98.5772,98.6453,98.3338,98.402,27600.0
2012-03-26 14:40:00,101.1,101.47,101.09,101.44,21700.0,98.4117,98.7719,98.402,98.7427,21700.0
2012-03-26 14:50:00,101.42,101.42,101.17,101.27,10900.0,98.7232,98.7232,98.4799,98.5772,10900.0
2012-03-26 15:00:00,101.27,101.48,101.19,101.43,12700.0,98.5772,98.7816,98.4993,98.7329,12700.0
2012-03-26 15:10:00,101.46,101.62,101.34,101.36,17700.0,98.7621,98.9179,98.6453,98.6648,17700.0
2012-03-26 15:20:00,101.37,101.52,101.34,101.38,13100.0,98.6745,98.8205,98.6453,98.6843,13100.0
2012-03-26 15:30:00,101.39,101.63,101.35,101.48,22200.0,98.694,98.9276,98.6551,98.7816,22200.0
2012-03-26 15:40:00,101.52,101.83,101.48,101.83,40800.0,98.8205,99.1223,98.7816,99.1223,40800.0
2012-03-26 15:50:00,101.71,101.85,101.57,101.74,44100.0,99.0055,99.1418,98.8692,99.0347,44100.0
2012-03-27 09:30:00,102.24,102.28,101.55,101.61,9600.0,99.5214,99.5603,98.8497,98.9082,9600.0
2012-03-27 09:40:00,101.67,102.68,101.66,102.17,7900.0,98.9666,99.9497,98.9568,99.4533,7900.0
2012-03-27 09:50:00,102.15,102.98,101.81,102.71,13400.0,99.4338,100.2417,99.1028,99.9789,13400.0
2012-03-27 10:00:00,102.47,102.84,102.25,102.5,5700.0,99.7453,100.1054,99.5311,99.7745,5700.0
2012-03-27 10:10:00,102.42,102.47,102.27,102.33,2600.0,99.6966,99.7453,99.5506,99.609,2600.0
2012-03-27 10:20:00,102.33,102.36,102.12,102.12,5300.0,99.609,99.6382,99.4046,99.4046,5300.0
2012-03-27 10:30:00,102.19,102.38,102.01,102.22,8200.0,99.4727,99.6577,99.2975,99.5019,8200.0
2012-03-27 10:40:00,102.3,102.34,102.12,102.15,19300.0,99.5798,99.6187,99.4046,99.4338,19300.0
2012-03-27 10:50:00,102.14,102.27,102.01,102.01,5300.0,99.4241,99.5506,99.2975,99.2975,5300.0
2012-03-27 11:00:00,102.09,102.09,101.63,101.82,6100.0,99.3754,99.3754,98.9276,99.1126,6100.0
2012-03-27 11:10:00,101.74,101.74,101.56,101.56,1700.0,99.0347,99.0347,98.8595,98.8595,1700.0
2012-03-27 11:20:00,101.6,101.85,101.6,101.85,3500.0,98.8984,99.1418,98.8984,99.1418,3500.0
2012-03-27 11:30:00,101.85,102.37,101.82,102.05,4900.0,99.1418,99.6479,99.1126,99.3365,4900.0
2012-03-27 11:40:00,101.97,102.26,101.92,102.26,3600.0,99.2586,99.5409,99.2099,99.5409,3600.0
2012-03-27 11:50:00,102.09,102.2,101.9,102.2,7500.0,99.3754,99.4825,99.1904,99.4825,7500.0
2012-03-27 12:00:00,102.18,102.18,101.8,101.93,6400.0,99.463,99.463,99.0931,99.2196,6400.0
2012-03-27 12:10:00,101.95,102.03,101.86,101.86,2800.0,99.2391,99.317,99.1515,99.1515,2800.0
2012-03-27 12:20:00,101.95,102.21,101.76,102.13,11700.0,99.2391,99.4922,99.0542,99.4143,11700.0
2012-03-27 12:30:00,102.14,102.15,102.05,102.13,1800.0,99.4241,99.4338,99.3365,99.4143,1800.0
2012-03-27 12:40:00,102.12,102.24,102.11,102.24,2000.0,99.4046,99.5214,99.3949,99.5214,2000.0
2012-03-27 12:50:00,102.22,102.28,102.2,102.2,3500.0,99.5019,99.5603,99.4825,99.4825,3500.0
2012-03-27 13:00:00,102.23,102.34,102.14,102.14,2800.0,99.5117,99.6187,99.4241,99.4241,2800.0
2012-03-27 13:10:00,102.2,102.35,102.16,102.24,7500.0,99.4825,99.6285,99.4435,99.5214,7500.0
2012-03-27 13:20:00,102.26,102.32,102.01,102.24,6300.0,99.5409,99.5993,99.2975,99.5214,6300.0
2012-03-27 13:30:00,102.22,102.28,102.16,102.23,5900.0,99.5019,99.5603,99.4435,99.5117,5900.0
2012-03-27 13:40:00,102.27,102.38,102.13,102.33,3800.0,99.5506,99.6577,99.4143,99.609,3800.0
2012-03-27 13:50:00,102.38,102.38,102.25,102.34,1800.0,99.6577,99.6577,99.5311,99.6187,1800.0
2012-03-27 14:00:00,102.3,102.37,102.23,102.37,4000.0,99.5798,99.6479,99.5117,99.6479,4000.0
2012-03-27 14:10:00,102.39,102.48,102.34,102.35,3100.0,99.6674,99.755,99.6187,99.6285,3100.0
2012-03-27 14:20:00,102.32,102.44,102.22,102.44,3100.0,99.5993,99.7161,99.5019,99.7161,3100.0
2012-03-27 14:30:00,102.52,102.52,102.27,102.3,3800.0,99.794,99.794,99.5506,99.5798,3800.0
2012-03-27 14:40:00,102.27,102.37,102.25,102.32,3200.0,99.5506,99.6479,99.5311,99.5993,3200.0
2012-03-27 14:50:00,102.32,102.41,102.2,102.27,3900.0,99.5993,99.6869,99.4825,99.5506,3900.0
2012-03-27 15:00:00,102.27,102.42,102.25,102.37,4000.0,99.5506,99.6966,99.5311,99.6479,4000.0
2012-03-27 15:10:00,102.34,102.38,102.12,102.22,4400.0,99.6187,99.6577,99.4046,99.5019,4400.0
2012-03-27 15:20:00,102.2,102.28,101.9,101.9,8800.0,99.4825,99.5603,99.1904,99.1904,8800.0
2012-03-27 15:30:00,101.86,101.97,101.69,101.82,10100.0,99.1515,99.2586,98.986,99.1126,10100.0
2012-03-27 15:40:00,101.78,102.11,101.58,102.11,24600.0,99.0736,99.3949,98.8789,99.3949,24600.0
2012-03-27 15:50:00,102.02,102.07,101.59,101.83,35300.0,99.3072,99.3559,98.8887,99.1223,35300.0
2012-03-28 09:30:00,101.75,102.21,101.0,102.21,6300.0,99.1505,99.5988,98.4197,99.5988,6300.0
2012-03-28 09:40:00,102.2,102.24,101.98,102.15,7100.0,99.589,99.628,99.3746,99.5403,7100.0
2012-03-28 09:50:00,102.01,102.17,101.95,102.06,5100.0,99.4039,99.5598,99.3454,99.4526,5100.0
2012-03-28 10:00:00,101.96,102.27,101.94,102.0,8700.0,99.3551,99.6572,99.3357,99.3941,8700.0
2012-03-28 10:10:00,102.0,102.25,101.96,102.06,4800.0,99.3941,99.6377,99.3551,99.4526,4800.0
2012-03-28 10:20:00,102.05,102.25,102.04,102.2,17600.0,99.4428,99.6377,99.4331,99.589,17600.0
2012-03-28 10:30:00,102.23,102.23,101.69,101.75,8000.0,99.6182,99.6182,99.092,99.1505,8000.0
2012-03-28 10:40:00,101.74,102.0,101.74,101.92,7100.0,99.1408,99.3941,99.1408,99.3162,7100.0
2012-03-28 10:50:00,102.04,102.04,101.82,101.88,9700.0,99.4331,99.4331,99.2187,99.2772,9700.0
2012-03-28 11:00:00,101.97,102.01,101.06,101.06,15200.0,99.3649,99.4039,98.4781,98.4781,15200.0
2012-03-28 11:10:00,101.07,101.17,101.07,101.17,3700.0,98.4879,98.5853,98.4879,98.5853,3700.0
2012-03-28 11:20:00,101.17,101.55,101.17,101.44,12200.0,98.5853,98.9556,98.5853,98.8484,12200.0
2012-03-28 11:30:00,101.44,101.61,101.33,101.4,19000.0,98.8484,99.0141,98.7412,98.8095,19000.0
2012-03-28 11:40:00,101.4,101.44,101.05,101.21,16900.0,98.8095,98.8484,98.4684,98.6243,16900.0
2012-03-28 11:50:00,101.16,101.39,100.83,101.32,26500.0,98.5756,98.7997,98.254,98.7315,26500.0
2012-03-28 12:00:00,101.37,101.37,101.12,101.32,14200.0,98.7802,98.7802,98.5366,98.7315,14200.0
2012-03-28 12:10:00,101.31,101.53,101.25,101.42,9700.0,98.7218,98.9361,98.6633,98.8289,9700.0
2012-03-28 12:20:00,101.41,101.6,101.33,101.55,30800.0,98.8192,99.0043,98.7412,98.9556,30800.0
2012-03-28 12:30:00,101.56,101.63,101.34,101.46,19900.0,98.9654,99.0336,98.751,98.8679,19900.0
2012-03-28 12:40:00,101.46,101.55,101.32,101.51,7100.0,98.8679,98.9556,98.7315,98.9166,7100.0
2012-03-28 12:50:00,101.32,101.35,101.0,101.03,7700.0,98.7315,98.7607,98.4197,98.4489,7700.0
2012-03-28 13:00:00,101.08,101.22,100.96,101.01,4100.0,98.4976,98.634,98.3807,98.4294,4100.0
2012-03-28 13:10:00,100.97,101.05,100.83,100.84,3100.0,98.3904,98.4684,98.254,98.2638,3100.0
2012-03-28 13:20:00,100.84,100.89,100.4,100.49,9000.0,98.2638,98.3125,97.835,97.9227,9000.0
2012-03-28 13:30:00,100.4,100.5,100.24,100.5,5200.0,97.835,97.9324,97.6791,97.9324,5200.0
2012-03-28 13:40:00,100.52,100.55,100.38,100.4,1600.0,97.9519,97.9812,97.8155,97.835,1600.0
2012-03-28 13:50:00,100.47,100.73,100.42,100.71,5200.0,97.9032,98.1566,97.8545,98.1371,5200.0
2012-03-28 14:00:00,100.67,100.82,100.58,100.82,8800.0,98.0981,98.2443,98.0104,98.2443,8800.0
2012-03-28 14:10:00,100.69,100.91,100.65,100.78,3300.0,98.1176,98.332,98.0786,98.2053,3300.0
2012-03-28 14:20:00,100.78,100.87,100.64,100.82,3500.0,98.2053,98.293,98.0689,98.2443,3500.0
2012-03-28 14:30:00,100.78,100.93,100.76,100.8,2200.0,98.2053,98.3515,98.1858,98.2248,2200.0
2012-03-28 14:40:00,100.84,100.89,100.78,100.84,2300.0,98.2638,98.3125,98.2053,98.2638,2300.0
2012-03-28 14:50:00,100.83,101.11,100.77,101.11,6200.0,98.254,98.5269,98.1955,98.5269,6200.0
2012-03-28 15:00:00,100.98,101.54,100.98,101.54,10500.0,98.4002,98.9459,98.4002,98.9459,10500.0
2012-03-28 15:10:00,101.56,101.95,101.5,101.66,24800.0,98.9654,99.3454,98.9069,99.0628,24800.0
2012-03-28 15:20:00,101.74,101.87,101.66,101.84,17100.0,99.1408,99.2674,99.0628,99.2382,17100.0
2012-03-28 15:30:00,101.84,102.14,101.75,102.0,23300.0,99.2382,99.5305,99.1505,99.3941,23300.0
2012-03-28 15:40:00,102.0,102.08,101.9,102.01,51400.0,99.3941,99.4721,99.2967,99.4039,51400.0
2012-03-28 15:50:00,101.92,101.96,101.43,101.77,55400.0,99.3162,99.3551,98.8387,99.17,55400.0
2012-03-29 09:30:00,101.23,101.99,99.99,99.99,11600.0,98.6438,99.3844,97.4355,97.4355,11600.0
2012-03-29 09:40:00,100.21,100.55,99.99,100.55,6800.0,97.6499,97.9812,97.4355,97.9812,6800.0
2012-03-29 09:50:00,100.45,100.58,100.01,100.02,7300.0,97.8837,98.0104,97.455,97.4647,7300.0
2012-03-29 10:00:00,100.09,100.4,100.06,100.25,12500.0,97.5329,97.835,97.5037,97.6888,12500.0
2012-03-29 10:10:00,100.23,100.43,100.04,100.09,4800.0,97.6693,97.8642,97.4842,97.5329,4800.0
2012-03-29 10:20:00,100.08,100.16,100.0,100.07,5500.0,97.5232,97.6011,97.4452,97.5134,5500.0
2012-03-29 10:30:00,100.05,100.24,100.05,100.14,1900.0,97.4939,97.6791,97.4939,97.5816,1900.0
2012-03-29 10:40:00,100.15,100.22,100.11,100.11,600.0,97.5914,97.6596,97.5524,97.5524,600.0
2012-03-29 10:50:00,100.07,100.29,100.01,100.22,7600.0,97.5134,97.7278,97.455,97.6596,7600.0
2012-03-29 11:00:00,100.2,100.33,100.2,100.24,2900.0,97.6401,97.7668,97.6401,97.6791,2900.0
2012-03-29 11:10:00,100.17,100.17,100.05,100.12,3000.0,97.6109,97.6109,97.4939,97.5622,3000.0
2012-03-29 11:20:00,100.06,100.43,100.05,100.22,6900.0,97.5037,97.8642,97.4939,97.6596,6900.0
2012-03-29 11:30:00,100.13,100.16,100.02,100.08,3300.0,97.5719,97.6011,97.4647,97.5232,3300.0
2012-03-29 11:40:00,100.07,100.08,99.66,99.99,9500.0,97.5134,97.5232,97.1139,97.4355,9500.0
2012-03-29 11:50:00,100.02,100.07,99.81,100.07,8100.0,97.4647,97.5134,97.2601,97.5134,8100.0
2012-03-29 12:00:00,100.05,100.05,99.87,100.0,5500.0,97.4939,97.4939,97.3185,97.4452,5500.0
2012-03-29 12:10:00,100.0,100.05,99.92,99.92,3600.0,97.4452,97.4939,97.3673,97.3673,3600.0
2012-03-29 12:20:00,99.93,100.08,99.92,100.05,3600.0,97.377,97.5232,97.3673,97.4939,3600.0
2012-03-29 12:30:00,100.02,100.11,99.91,100.0,2500.0,97.4647,97.5524,97.3575,97.4452,2500.0
2012-03-29 12:40:00,99.96,99.96,99.64,99.7,9100.0,97.4062,97.4062,97.0944,97.1529,9100.0
2012-03-29 12:50:00,99.78,100.1,99.78,100.1,1700.0,97.2308,97.5427,97.2308,97.5427,1700.0
2012-03-29 13:00:00,100.08,100.08,99.95,99.99,1100.0,97.5232,97.5232,97.3965,97.4355,1100.0
2012-03-29 13:10:00,99.93,99.93,99.5,99.53,7700.0,97.377,97.377,96.958,96.9872,7700.0
2012-03-29 13:20:00,99.54,99.62,99.41,99.5,4100.0,96.997,97.0749,96.8703,96.958,4100.0
2012-03-29 13:30:00,99.53,99.53,99.35,99.52,3200.0,96.9872,96.9872,96.8118,96.9775,3200.0
2012-03-29 13:40:00,99.59,99.59,99.32,99.36,1700.0,97.0457,97.0457,96.7826,96.8216,1700.0
2012-03-29 13:50:00,99.25,99.32,99.24,99.28,2700.0,96.7144,96.7826,96.7046,96.7436,2700.0
2012-03-29 14:00:00,99.3,99.52,99.3,99.47,3100.0,96.7631,96.9775,96.7631,96.9288,3100.0
2012-03-29 14:10:00,99.42,99.59,99.39,99.59,2500.0,96.88,97.0457,96.8508,97.0457,2500.0
2012-03-29 14:20:00,99.63,99.8,99.47,99.8,4000.0,97.0847,97.2503,96.9288,97.2503,4000.0
2012-03-29 14:30:00,99.78,99.78,99.46,99.52,7000.0,97.2308,97.2308,96.919,96.9775,7000.0
2012-03-29 14:40:00,99.52,99.64,99.45,99.53,3600.0,96.9775,97.0944,96.9093,96.9872,3600.0
2012-03-29 14:50:00,99.52,99.6,99.45,99.5,3200.0,96.9775,97.0554,96.9093,96.958,3200.0
2012-03-29 15:00:00,99.5,99.5,99.1,99.17,9300.0,96.958,96.958,96.5682,96.6364,9300.0
2012-03-29 15:10:00,99.15,99.55,99.12,99.41,10300.0,96.6169,97.0067,96.5877,96.8703,10300.0
2012-03-29 15:20:00,99.4,99.48,99.08,99.16,14400.0,96.8605,96.9385,96.5487,96.6267,14400.0
2012-03-29 15:30:00,99.16,99.22,98.9,98.95,16500.0,96.6267,96.6851,96.3733,96.422,16500.0
2012-03-29 15:40:00,98.95,99.23,98.89,98.89,19300.0,96.422,96.6949,96.3636,96.3636,19300.0
2012-03-29 15:50:00,98.94,99.27,98.88,99.0,23200.0,96.4123,96.7339,96.3538,96.4708,23200.0
2012-03-30 09:30:00,99.48,99.99,99.27,99.39,13000.0,96.9385,97.4355,96.7339,96.8508,13000.0
2012-03-30 09:40:00,99.6,99.6,99.12,99.26,6600.0,97.0554,97.0554,96.5877,96.7241,6600.0
2012-03-30 09:50:00,99.25,99.26,98.44,98.44,9400.0,96.7144,96.7241,95.9251,95.9251,9400.0
2012-03-30 10:00:00,98.63,99.12,98.31,98.86,7100.0,96.1102,96.5877,95.7984,96.3343,7100.0
2012-03-30 10:10:00,98.74,98.81,98.12,98.17,6900.0,96.2174,96.2856,95.6132,95.662,6900.0
2012-03-30 10:20:00,98.04,98.08,97.69,97.92,7900.0,95.5353,95.5743,95.1942,95.4184,7900.0
2012-03-30 10:30:00,97.9,97.93,97.48,97.48,8900.0,95.3989,95.4281,94.9896,94.9896,8900.0
2012-03-30 10:40:00,97.46,97.72,97.36,97.45,3700.0,94.9701,95.2235,94.8727,94.9604,3700.0
2012-03-30 10:50:00,97.34,97.53,97.3,97.53,5100.0,94.8532,95.0383,94.8142,95.0383,5100.0
2012-03-30 11:00:00,97.54,98.4,97.54,98.4,8900.0,95.0481,95.8861,95.0481,95.8861,8900.0
2012-03-30 11:10:00,98.4,99.12,98.4,99.09,13400.0,95.8861,96.5877,95.8861,96.5585,13400.0
2012-03-30 11:20:00,99.02,99.14,98.85,99.08,4000.0,96.4903,96.6072,96.3246,96.5487,4000.0
2012-03-30 11:30:00,99.1,99.13,98.84,98.91,3100.0,96.5682,96.5974,96.3149,96.3831,3100.0
2012-03-30 11:40:00,98.92,98.92,98.73,98.73,1100.0,96.3928,96.3928,96.2077,96.2077,1100.0
2012-03-30 11:50:00,98.68,98.79,98.41,98.53,2500.0,96.1589,96.2661,95.8958,96.0128,2500.0
2012-03-30 12:00:00,98.54,98.58,98.45,98.5,800.0,96.0225,96.0615,95.9348,95.9835,800.0
2012-03-30 12:10:00,98.46,98.51,98.4,98.51,1300.0,95.9446,95.9933,95.8861,95.9933,1300.0
2012-03-30 12:20:00,98.5,98.5,98.39,98.46,1400.0,95.9835,95.9835,95.8764,95.9446,1400.0
2012-03-30 12:30:00,98.5,98.51,98.47,98.5,1000.0,95.9835,95.9933,95.9543,95.9835,1000.0
2012-03-30 12:40:00,98.5,98.52,98.31,98.43,2400.0,95.9835,96.003,95.7984,95.9153,2400.0
2012-03-30 12:50:00,98.44,98.44,98.24,98.24,1800.0,95.9251,95.9251,95.7302,95.7302,1800.0
2012-03-30 13:00:00,98.1,98.39,98.07,98.39,1300.0,95.5938,95.8764,95.5645,95.8764,1300.0
2012-03-30 13:10:00,98.44,98.84,98.41,98.66,4100.0,95.9251,96.3149,95.8958,96.1395,4100.0
2012-03-30 13:20:00,98.69,98.74,98.39,98.39,5500.0,96.1687,96.2174,95.8764,95.8764,5500.0
2012-03-30 13:30:00,98.47,98.51,98.31,98.31,600.0,95.9543,95.9933,95.7984,95.7984,600.0
2012-03-30 13:40:00,98.39,98.72,98.38,98.51,1800.0,95.8764,96.1979,95.8666,95.9933,1800.0
2012-03-30 13:50:00,98.55,98.55,98.35,98.35,1800.0,96.0323,96.0323,95.8374,95.8374,1800.0
2012-03-30 14:00:00,98.34,98.87,98.33,98.69,8200.0,95.8276,96.3441,95.8179,96.1687,8200.0
2012-03-30 14:10:00,98.39,98.7,98.39,98.68,1300.0,95.8764,96.1784,95.8764,96.1589,1300.0
2012-03-30 14:20:00,98.6,98.6,98.29,98.29,4100.0,96.081,96.081,95.7789,95.7789,4100.0
2012-03-30 14:30:00,98.27,98.46,98.27,98.29,1100.0,95.7594,95.9446,95.7594,95.7789,1100.0
2012-03-30 14:40:00,98.36,98.48,98.36,98.41,1300.0,95.8471,95.9641,95.8471,95.8958,1300.0
2012-03-30 14:50:00,98.28,98.28,98.02,98.02,2200.0,95.7692,95.7692,95.5158,95.5158,2200.0
2012-03-30 15:00:00,98.0,98.23,97.8,97.9,6900.0,95.4963,95.7204,95.3014,95.3989,6900.0
2012-03-30 15:10:00,97.77,98.25,97.76,98.08,4400.0,95.2722,95.7399,95.2624,95.5743,4400.0
2012-03-30 15:20:00,98.19,98.19,97.91,98.0,3800.0,95.6815,95.6815,95.4086,95.4963,3800.0
2012-03-30 15:30:00,98.01,98.11,97.95,97.95,3400.0,95.5061,95.6035,95.4476,95.4476,3400.0
2012-03-30 15:40:00,97.95,98.01,97.69,97.86,13800.0,95.4476,95.5061,95.1942,95.3599,13800.0
2012-03-30 15:50:00,97.81,98.03,97.66,97.76,14600.0,95.3112,95.5255,95.165,95.2624,14600.0
2012-04-02 09:30:00,97.39,97.95,96.24,96.52,15500.0,94.9019,95.4476,93.7813,94.0541,15500.0
2012-04-02 09:40:00,96.66,96.66,96.26,96.4,7300.0,94.1905,94.1905,93.8008,93.9372,7300.0
2012-04-02 09:50:00,96.33,97.45,96.27,97.45,10400.0,93.869,94.9604,93.8105,94.9604,10400.0
2012-04-02 10:00:00,97.45,98.0,97.44,98.0,6300.0,94.9604,95.4963,94.9506,95.4963,6300.0
2012-04-02 10:10:00,98.0,98.0,97.71,97.75,10500.0,95.4963,95.4963,95.2137,95.2527,10500.0
2012-04-02 10:20:00,97.79,97.79,97.66,97.67,2900.0,95.2917,95.2917,95.165,95.1747,2900.0
2012-04-02 10:30:00,97.61,97.61,97.07,97.15,4200.0,95.1163,95.1163,94.5901,94.668,4200.0
2012-04-02 10:40:00,97.25,97.42,97.07,97.42,4900.0,94.7655,94.9311,94.5901,94.9311,4900.0
2012-04-02 10:50:00,97.4,97.64,97.2,97.57,6400.0,94.9116,95.1455,94.7168,95.0773,6400.0
2012-04-02 11:00:00,97.58,97.69,97.53,97.64,2000.0,95.087,95.1942,95.0383,95.1455,2000.0
2012-04-02 11:10:00,97.68,97.77,97.41,97.41,3700.0,95.1845,95.2722,94.9214,94.9214,3700.0
2012-04-02 11:20:00,97.38,97.57,97.38,97.53,1700.0,94.8922,95.0773,94.8922,95.0383,1700.0
2012-04-02 11:30:00,97.56,97.56,97.45,97.49,5300.0,95.0676,95.0676,94.9604,94.9993,5300.0
2012-04-02 11:40:00,97.49,97.66,97.46,97.6,5600.0,94.9993,95.165,94.9701,95.1065,5600.0
2012-04-02 11:50:00,97.62,97.92,97.59,97.78,7500.0,95.126,95.4184,95.0968,95.2819,7500.0
2012-04-02 12:00:00,97.8,98.28,97.75,98.24,8600.0,95.3014,95.7692,95.2527,95.7302,8600.0
2012-04-02 12:10:00,98.2,98.26,97.92,97.96,7100.0,95.6912,95.7497,95.4184,95.4573,7100.0
2012-04-02 12:20:00,98.05,98.34,98.05,98.08,7600.0,95.545,95.8276,95.545,95.5743,7600.0
2012-04-02 12:30:00,98.13,98.28,98.07,98.21,4600.0,95.623,95.7692,95.5645,95.7009,4600.0
2012-04-02 12:40:00,98.25,98.55,98.18,98.51,8700.0,95.7399,96.0323,95.6717,95.9933,8700.0
2012-04-02 12:50:00,98.48,98.54,98.2,98.26,7100.0,95.9641,96.0225,95.6912,95.7497,7100.0
2012-04-02 13:00:00,98.27,98.37,98.27,98.36,1900.0,95.7594,95.8569,95.7594,95.8471,1900.0
2012-04-02 13:10:00,98.36,98.42,97.98,98.05,6800.0,95.8471,95.9056,95.4768,95.545,6800.0
2012-04-02 13:20:00,98.04,98.07,97.98,97.98,2900.0,95.5353,95.5645,95.4768,95.4768,2900.0
2012-04-02 13:30:00,98.06,98.2,98.05,98.09,2900.0,95.5548,95.6912,95.545,95.584,2900.0
2012-04-02 13:40:00,98.18,98.18,98.0,98.0,4900.0,95.6717,95.6717,95.4963,95.4963,4900.0
2012-04-02 13:50:00,97.99,98.03,97.96,98.03,3900.0,95.4866,95.5255,95.4573,95.5255,3900.0
2012-04-02 14:00:00,97.97,97.99,97.9,97.99,2000.0,95.4671,95.4866,95.3989,95.4866,2000.0
2012-04-02 14:10:00,97.96,97.99,97.84,97.99,1800.0,95.4573,95.4866,95.3404,95.4866,1800.0
2012-04-02 14:20:00,98.0,98.02,97.72,97.72,8900.0,95.4963,95.5158,95.2235,95.2235,8900.0
2012-04-02 14:30:00,97.73,98.0,97.73,97.97,4800.0,95.2332,95.4963,95.2332,95.4671,4800.0
2012-04-02 14:40:00,97.96,98.0,97.9,98.0,4900.0,95.4573,95.4963,95.3989,95.4963,4900.0
2012-04-02 14:50:00,97.97,98.11,97.78,97.95,6000.0,95.4671,95.6035,95.2819,95.4476,6000.0
2012-04-02 15:00:00,98.0,98.01,97.91,97.97,10300.0,95.4963,95.5061,95.4086,95.4671,10300.0
2012-04-02 15:10:00,98.0,98.02,97.94,97.96,5800.0,95.4963,95.5158,95.4378,95.4573,5800.0
2012-04-02 15:20:00,97.9,97.94,97.6,97.74,8800.0,95.3989,95.4378,95.1065,95.243,8800.0
2012-04-02 15:30:00,97.69,97.79,97.25,97.3,9200.0,95.1942,95.2917,94.7655,94.8142,9200.0
2012-04-02 15:40:00,97.3,97.4,96.74,97.04,20000.0,94.8142,94.9116,94.2685,94.5608,20000.0
2012-04-02 15:50:00,97.04,97.59,97.03,97.47,48400.0,94.5608,95.0968,94.5511,94.9799,48400.0
2012-04-03 09:30:00,97.5,98.25,97.47,98.25,13900.0,95.0091,95.7399,94.9799,95.7399,13900.0
2012-04-03 09:40:00,98.24,98.58,97.84,98.55,10500.0,95.7302,96.0615,95.3404,96.0323,10500.0
2012-04-03 09:50:00,98.57,98.84,97.97,97.97,11300.0,96.0518,96.3149,95.4671,95.4671,11300.0
2012-04-03 10:00:00,98.06,98.13,97.82,97.93,11900.0,95.5548,95.623,95.3209,95.4281,11900.0
2012-04-03 10:10:00,97.97,98.0,97.17,97.17,11700.0,95.4671,95.4963,94.6875,94.6875,11700.0
2012-04-03 10:20:00,97.32,97.6,97.08,97.49,20000.0,94.8337,95.1065,94.5998,94.9993,20000.0
2012-04-03 10:30:00,97.6,98.1,97.45,98.1,11000.0,95.1065,95.5938,94.9604,95.5938,11000.0
2012-04-03 10:40:00,98.21,99.39,98.07,99.21,16800.0,95.7009,96.8508,95.5645,96.6754,16800.0
2012-04-03 10:50:00,99.22,99.79,99.22,99.66,11800.0,96.6851,97.2406,96.6851,97.1139,11800.0
2012-04-03 11:00:00,99.66,99.66,99.42,99.52,8800.0,97.1139,97.1139,96.88,96.9775,8800.0
2012-04-03 11:10:00,99.43,99.81,99.16,99.48,12400.0,96.8898,97.2601,96.6267,96.9385,12400.0
2012-04-03 11:20:00,99.49,99.79,99.27,99.48,8900.0,96.9482,97.2406,96.7339,96.9385,8900.0
2012-04-03 11:30:00,99.41,99.5,99.26,99.5,7300.0,96.8703,96.958,96.7241,96.958,7300.0
2012-04-03 11:40:00,99.45,99.67,99.37,99.67,14800.0,96.9093,97.1236,96.8313,97.1236,14800.0
2012-04-03 11:50:00,99.62,99.77,99.44,99.73,12500.0,97.0749,97.2211,96.8995,97.1821,12500.0
2012-04-03 12:00:00,99.74,99.84,99.37,99.55,12300.0,97.1919,97.2893,96.8313,97.0067,12300.0
2012-04-03 12:10:00,99.42,99.62,99.08,99.58,8200.0,96.88,97.0749,96.5487,97.0359,8200.0
2012-04-03 12:20:00,99.64,100.83,99.59,100.54,35300.0,97.0944,98.254,97.0457,97.9714,35300.0
2012-04-03 12:30:00,100.4,100.41,99.75,99.76,9100.0,97.835,97.8447,97.2016,97.2113,9100.0
2012-04-03 12:40:00,99.7,100.4,99.64,100.3,6700.0,97.1529,97.835,97.0944,97.7376,6700.0
2012-04-03 12:50:00,100.27,100.43,100.01,100.29,5600.0,97.7083,97.8642,97.455,97.7278,5600.0
2012-04-03 13:00:00,100.17,100.79,100.17,100.7,11200.0,97.6109,98.215,97.6109,98.1273,11200.0
2012-04-03 13:10:00,100.69,101.02,100.52,100.91,9600.0,98.1176,98.4392,97.9519,98.332,9600.0
2012-04-03 13:20:00,100.9,101.08,100.53,100.91,9400.0,98.3222,98.4976,97.9617,98.332,9400.0
2012-04-03 13:30:00,100.89,101.13,100.73,101.11,3500.0,98.3125,98.5463,98.1566,98.5269,3500.0
2012-04-03 13:40:00,101.05,101.49,100.83,101.46,18200.0,98.4684,98.8972,98.254,98.8679,18200.0
2012-04-03 13:50:00,101.45,101.72,101.23,101.72,13200.0,98.8582,99.1213,98.6438,99.1213,13200.0
2012-04-03 14:00:00,101.62,101.62,101.01,101.26,13000.0,99.0238,99.0238,98.4294,98.673,13000.0
2012-04-03 14:10:00,101.23,101.5,101.0,101.34,5800.0,98.6438,98.9069,98.4197,98.751,5800.0
2012-04-03 14:20:00,101.39,101.42,100.65,100.68,13500.0,98.7997,98.8289,98.0786,98.1078,13500.0
2012-04-03 14:30:00,100.69,100.77,100.5,100.5,16300.0,98.1176,98.1955,97.9324,97.9324,16300.0
2012-04-03 14:40:00,100.52,100.58,100.24,100.41,22300.0,97.9519,98.0104,97.6791,97.8447,22300.0
2012-04-03 14:50:00,100.4,100.66,100.13,100.24,22100.0,97.835,98.0884,97.5719,97.6791,22100.0
2012-04-03 15:00:00,100.29,100.61,100.23,100.3,17500.0,97.7278,98.0396,97.6693,97.7376,17500.0
2012-04-03 15:10:00,100.38,100.47,100.2,100.36,12500.0,97.8155,97.9032,97.6401,97.796,12500.0
2012-04-03 15:20:00,100.36,100.4,99.89,100.0,16200.0,97.796,97.835,97.338,97.4452,16200.0
2012-04-03 15:30:00,99.91,100.1,99.79,99.96,14700.0,97.3575,97.5427,97.2406,97.4062,14700.0
2012-04-03 15:40:00,99.96,100.13,99.77,99.91,30000.0,97.4062,97.5719,97.2211,97.3575,30000.0
2012-04-03 15:50:00,99.91,100.57,99.78,100.15,76300.0,97.3575,98.0007,97.2308,97.5914,76300.0
2012-04-04 09:30:00,99.43,99.43,97.62,98.26,24300.0,96.8898,96.8898,95.126,95.7497,24300.0
2012-04-04 09:40:00,98.19,98.5,97.81,97.96,10900.0,95.6815,95.9835,95.3112,95.4573,10900.0
2012-04-04 09:50:00,97.95,98.28,97.74,97.99,7800.0,95.4476,95.7692,95.243,95.4866,7800.0
2012-04-04 10:00:00,97.99,97.99,97.25,97.25,14000.0,95.4866,95.4866,94.7655,94.7655,14000.0
2012-04-04 10:10:00,97.25,97.36,97.09,97.32,5400.0,94.7655,94.8727,94.6096,94.8337,5400.0
2012-04-04 10:20:00,97.21,97.27,96.78,96.85,11000.0,94.7265,94.785,94.3075,94.3757,11000.0
2012-04-04 10:30:00,96.87,97.22,96.5,97.02,18400.0,94.3952,94.7362,94.0346,94.5414,18400.0
2012-04-04 10:40:00,97.14,97.15,96.62,96.73,7700.0,94.6583,94.668,94.1516,94.2588,7700.0
2012-04-04 10:50:00,96.63,96.9,96.16,96.16,8400.0,94.1613,94.4244,93.7033,93.7033,8400.0
2012-04-04 11:00:00,96.14,96.79,96.14,96.7,7600.0,93.6838,94.3172,93.6838,94.2295,7600.0
2012-04-04 11:10:00,96.67,96.74,96.39,96.73,6400.0,94.2003,94.2685,93.9274,94.2588,6400.0
2012-04-04 11:20:00,96.64,96.73,96.2,96.2,11800.0,94.1711,94.2588,93.7423,93.7423,11800.0
2012-04-04 11:30:00,96.24,96.5,96.24,96.42,5500.0,93.7813,94.0346,93.7813,93.9567,5500.0
2012-04-04 11:40:00,96.42,96.46,96.35,96.39,4000.0,93.9567,93.9957,93.8885,93.9274,4000.0
2012-04-04 11:50:00,96.32,96.33,96.09,96.17,10500.0,93.8592,93.869,93.6351,93.7131,10500.0
2012-04-04 12:00:00,96.25,96.3,96.09,96.1,4300.0,93.791,93.8397,93.6351,93.6449,4300.0
2012-04-04 12:10:00,96.13,96.33,96.1,96.33,2400.0,93.6741,93.869,93.6449,93.869,2400.0
2012-04-04 12:20:00,96.33,96.5,96.15,96.27,7700.0,93.869,94.0346,93.6936,93.8105,7700.0
2012-04-04 12:30:00,96.26,96.28,95.94,96.08,7600.0,93.8008,93.8203,93.4889,93.6254,7600.0
2012-04-04 12:40:00,96.09,96.09,95.91,95.95,4000.0,93.6351,93.6351,93.4597,93.4987,4000.0
2012-04-04 12:50:00,96.03,96.1,95.81,95.94,21300.0,93.5766,93.6449,93.3623,93.4889,21300.0
2012-04-04 13:00:00,95.87,96.03,95.5,95.5,5500.0,93.4207,93.5766,93.0602,93.0602,5500.0
2012-04-04 13:10:00,95.55,95.59,95.35,95.45,8000.0,93.1089,93.1479,92.914,93.0115,8000.0
2012-04-04 13:20:00,95.55,95.61,95.0,95.0,16200.0,93.1089,93.1674,92.573,92.573,16200.0
2012-04-04 13:30:00,95.0,95.64,95.0,95.46,14600.0,92.573,93.1966,92.573,93.0212,14600.0
2012-04-04 13:40:00,95.46,95.95,95.46,95.87,6800.0,93.0212,93.4987,93.0212,93.4207,6800.0
2012-04-04 13:50:00,95.85,95.85,95.52,95.52,7400.0,93.4012,93.4012,93.0797,93.0797,7400.0
2012-04-04 14:00:00,95.59,95.7,95.5,95.66,8900.0,93.1479,93.2551,93.0602,93.2161,8900.0
2012-04-04 14:10:00,95.69,95.8,95.62,95.76,8100.0,93.2453,93.3525,93.1771,93.3135,8100.0
2012-04-04 14:20:00,95.76,96.0,95.72,95.97,5900.0,93.3135,93.5474,93.2746,93.5182,5900.0
2012-04-04 14:30:00,95.83,96.0,95.81,96.0,3600.0,93.3818,93.5474,93.3623,93.5474,3600.0
2012-04-04 14:40:00,95.94,96.03,95.79,95.89,5600.0,93.4889,93.5766,93.3428,93.4402,5600.0
2012-04-04 14:50:00,95.99,96.02,95.75,95.91,3600.0,93.5377,93.5669,93.3038,93.4597,3600.0
2012-04-04 15:00:00,95.97,96.12,95.87,96.12,11200.0,93.5182,93.6643,93.4207,93.6643,11200.0
2012-04-04 15:10:00,96.08,96.12,96.0,96.12,8600.0,93.6254,93.6643,93.5474,93.6643,8600.0
2012-04-04 15:20:00,96.11,96.5,96.04,96.41,12100.0,93.6546,94.0346,93.5864,93.9469,12100.0
2012-04-04 15:30:00,96.49,96.5,96.3,96.42,8500.0,94.0249,94.0346,93.8397,93.9567,8500.0
2012-04-04 15:40:00,96.37,96.92,96.37,96.66,56900.0,93.908,94.4439,93.908,94.1905,56900.0
2012-04-04 15:50:00,96.71,96.82,96.66,96.75,63100.0,94.2393,94.3465,94.1905,94.2782,63100.0
2012-04-05 09:30:00,96.03,96.16,95.58,95.65,5800.0,93.5766,93.7033,93.1381,93.2064,5800.0
2012-04-05 09:40:00,95.92,96.14,95.7,95.74,6400.0,93.4695,93.6838,93.2551,93.2941,6400.0
2012-04-05 09:50:00,95.78,95.81,95.36,95.36,7100.0,93.333,93.3623,92.9238,92.9238,7100.0
2012-04-05 10:00:00,95.42,95.63,95.36,95.53,6600.0,92.9822,93.1869,92.9238,93.0894,6600.0
2012-04-05 10:10:00,95.53,95.65,95.42,95.45,6100.0,93.0894,93.2064,92.9822,93.0115,6100.0
2012-04-05 10:20:00,95.31,95.43,95.03,95.28,5200.0,92.875,92.992,92.6022,92.8458,5200.0
2012-04-05 10:30:00,95.3,95.35,95.1,95.28,3800.0,92.8653,92.914,92.6704,92.8458,3800.0
2012-04-05 10:40:00,95.41,95.66,95.37,95.66,3700.0,92.9725,93.2161,92.9335,93.2161,3700.0
2012-04-05 10:50:00,95.71,95.9,95.66,95.73,7900.0,93.2648,93.45,93.2161,93.2843,7900.0
2012-04-05 11:00:00,95.73,95.8,95.51,95.69,13400.0,93.2843,93.3525,93.0699,93.2453,13400.0
2012-04-05 11:10:00,95.58,95.6,95.25,95.28,14900.0,93.1381,93.1576,92.8166,92.8458,14900.0
2012-04-05 11:20:00,95.3,95.38,95.13,95.28,5400.0,92.8653,92.9432,92.6996,92.8458,5400.0
2012-04-05 11:30:00,95.31,95.38,95.13,95.38,3200.0,92.875,92.9432,92.6996,92.9432,3200.0
2012-04-05 11:40:00,95.3,95.4,95.14,95.29,5600.0,92.8653,92.9627,92.7094,92.8555,5600.0
2012-04-05 11:50:00,95.38,95.38,95.24,95.3,8400.0,92.9432,92.9432,92.8068,92.8653,8400.0
2012-04-05 12:00:00,95.3,95.95,95.17,95.95,13600.0,92.8653,93.4987,92.7386,93.4987,13600.0
2012-04-05 12:10:00,95.96,96.58,95.9,96.58,6900.0,93.5084,94.1126,93.45,94.1126,6900.0
2012-04-05 12:20:00,96.58,97.59,96.5,97.43,20400.0,94.1126,95.0968,94.0346,94.9409,20400.0
2012-04-05 12:30:00,97.31,97.31,96.74,96.74,5900.0,94.8239,94.8239,94.2685,94.2685,5900.0
2012-04-05 12:40:00,96.67,96.82,96.53,96.61,4700.0,94.2003,94.3465,94.0639,94.1418,4700.0
2012-04-05 12:50:00,96.55,97.24,96.55,97.21,5000.0,94.0834,94.7557,94.0834,94.7265,5000.0
2012-04-05 13:00:00,97.25,97.3,97.02,97.05,7400.0,94.7655,94.8142,94.5414,94.5706,7400.0
2012-04-05 13:10:00,97.08,97.55,97.08,97.55,7200.0,94.5998,95.0578,94.5998,95.0578,7200.0
2012-04-05 13:20:00,97.59,97.65,97.45,97.53,6400.0,95.0968,95.1553,94.9604,95.0383,6400.0
2012-04-05 13:30:00,97.58,97.73,97.38,97.69,12600.0,95.087,95.2332,94.8922,95.1942,12600.0
2012-04-05 13:40:00,97.77,97.83,97.39,97.39,11900.0,95.2722,95.3307,94.9019,94.9019,11900.0
2012-04-05 13:50:00,97.39,97.71,97.23,97.4,2100.0,94.9019,95.2137,94.746,94.9116,2100.0
2012-04-05 14:00:00,97.4,97.42,97.04,97.34,11200.0,94.9116,94.9311,94.5608,94.8532,11200.0
2012-04-05 14:10:00,97.34,97.45,97.16,97.39,9100.0,94.8532,94.9604,94.6778,94.9019,9100.0
2012-04-05 14:20:00,97.43,97.6,97.26,97.4,8700.0,94.9409,95.1065,94.7752,94.9116,8700.0
2012-04-05 14:30:00,97.39,97.51,97.39,97.41,1100.0,94.9019,95.0188,94.9019,94.9214,1100.0
2012-04-05 14:40:00,97.38,97.46,97.37,97.46,2600.0,94.8922,94.9701,94.8824,94.9701,2600.0
2012-04-05 14:50:00,97.43,97.48,97.38,97.48,2000.0,94.9409,94.9896,94.8922,94.9896,2000.0
2012-04-05 15:00:00,97.49,97.56,97.26,97.31,4500.0,94.9993,95.0676,94.7752,94.8239,4500.0
2012-04-05 15:10:00,97.2,97.25,97.03,97.2,2800.0,94.7168,94.7655,94.5511,94.7168,2800.0
2012-04-05 15:20:00,97.19,97.3,97.09,97.19,7400.0,94.707,94.8142,94.6096,94.707,7400.0
2012-04-05 15:30:00,97.21,97.3,97.11,97.18,7600.0,94.7265,94.8142,94.6291,94.6973,7600.0
2012-04-05 15:40:00,97.13,97.32,97.04,97.29,6500.0,94.6485,94.8337,94.5608,94.8045,6500.0
2012-04-05 15:50:00,97.24,97.29,96.91,97.0,25500.0,94.7557,94.8045,94.4342,94.5219,25500.0
2012-04-09 09:30:00,95.45,95.99,95.32,95.78,6200.0,93.0115,93.5377,92.8848,93.333,6200.0
2012-04-09 09:40:00,95.65,95.99,95.65,95.99,3600.0,93.2064,93.5377,93.2064,93.5377,3600.0
2012-04-09 09:50:00,95.84,96.13,95.83,96.12,2200.0,93.3915,93.6741,93.3818,93.6643,2200.0
2012-04-09 10:00:00,96.27,96.52,96.27,96.52,2400.0,93.8105,94.0541,93.8105,94.0541,2400.0
2012-04-09 10:10:00,96.48,96.86,96.45,96.85,5400.0,94.0151,94.3854,93.9859,94.3757,5400.0
2012-04-09 10:20:00,96.85,97.46,96.8,97.44,6700.0,94.3757,94.9701,94.327,94.9506,6700.0
2012-04-09 10:30:00,97.44,97.44,96.91,96.97,3900.0,94.9506,94.9506,94.4342,94.4926,3900.0
2012-04-09 10:40:00,97.0,97.24,96.95,97.07,3000.0,94.5219,94.7557,94.4731,94.5901,3000.0
2012-04-09 10:50:00,97.16,97.32,97.07,97.07,2100.0,94.6778,94.8337,94.5901,94.5901,2100.0
2012-04-09 11:00:00,97.09,97.09,96.71,96.75,2500.0,94.6096,94.6096,94.2393,94.2782,2500.0
2012-04-09 11:10:00,96.71,96.78,96.24,96.24,3400.0,94.2393,94.3075,93.7813,93.7813,3400.0
2012-04-09 11:20:00,96.31,96.31,96.15,96.19,1500.0,93.8495,93.8495,93.6936,93.7326,1500.0
2012-04-09 11:30:00,96.27,96.45,96.26,96.44,2100.0,93.8105,93.9859,93.8008,93.9762,2100.0
2012-04-09 11:40:00,96.54,96.6,96.46,96.55,2700.0,94.0736,94.1321,93.9957,94.0834,2700.0
2012-04-09 11:50:00,96.52,96.65,96.52,96.61,3500.0,94.0541,94.1808,94.0541,94.1418,3500.0
2012-04-09 12:00:00,96.56,96.56,96.35,96.4,3700.0,94.0931,94.0931,93.8885,93.9372,3700.0
2012-04-09 12:10:00,96.31,96.41,96.31,96.38,1800.0,93.8495,93.9469,93.8495,93.9177,1800.0
2012-04-09 12:20:00,96.35,96.44,96.33,96.33,1200.0,93.8885,93.9762,93.869,93.869,1200.0
2012-04-09 12:30:00,96.37,96.68,96.37,96.62,2600.0,93.908,94.21,93.908,94.1516,2600.0
2012-04-09 12:40:00,96.54,96.7,96.54,96.64,2800.0,94.0736,94.2295,94.0736,94.1711,2800.0
2012-04-09 12:50:00,96.55,96.55,96.45,96.46,1300.0,94.0834,94.0834,93.9859,93.9957,1300.0
2012-04-09 13:00:00,96.6,96.6,96.47,96.52,1000.0,94.1321,94.1321,94.0054,94.0541,1000.0
2012-04-09 13:10:00,96.47,96.52,96.4,96.52,3400.0,94.0054,94.0541,93.9372,94.0541,3400.0
2012-04-09 13:20:00,96.45,96.45,96.09,96.11,2300.0,93.9859,93.9859,93.6351,93.6546,2300.0
2012-04-09 13:30:00,96.18,96.74,96.18,96.63,12800.0,93.7228,94.2685,93.7228,94.1613,12800.0
2012-04-09 13:40:00,96.7,96.7,96.47,96.47,5600.0,94.2295,94.2295,94.0054,94.0054,5600.0
2012-04-09 13:50:00,96.3,96.56,96.3,96.47,2700.0,93.8397,94.0931,93.8397,94.0054,2700.0
2012-04-09 14:00:00,96.42,96.42,96.3,96.42,1900.0,93.9567,93.9567,93.8397,93.9567,1900.0
2012-04-09 14:10:00,96.32,96.37,96.27,96.36,2800.0,93.8592,93.908,93.8105,93.8982,2800.0
2012-04-09 14:20:00,96.36,96.53,96.36,96.49,3300.0,93.8982,94.0639,93.8982,94.0249,3300.0
2012-04-09 14:30:00,96.43,96.63,96.4,96.43,4600.0,93.9664,94.1613,93.9372,93.9664,4600.0
2012-04-09 14:40:00,96.43,96.55,96.27,96.55,11500.0,93.9664,94.0834,93.8105,94.0834,11500.0
2012-04-09 14:50:00,96.57,96.98,96.57,96.89,8200.0,94.1028,94.5024,94.1028,94.4147,8200.0
2012-04-09 15:00:00,96.88,97.05,96.88,96.97,5400.0,94.4049,94.5706,94.4049,94.4926,5400.0
2012-04-09 15:10:00,96.93,97.03,96.78,97.03,6000.0,94.4537,94.5511,94.3075,94.5511,6000.0
2012-04-09 15:20:00,96.99,97.14,96.94,97.1,5100.0,94.5121,94.6583,94.4634,94.6193,5100.0
2012-04-09 15:30:00,97.14,97.15,96.97,97.08,5500.0,94.6583,94.668,94.4926,94.5998,5500.0
2012-04-09 15:40:00,97.06,97.1,96.83,96.91,14300.0,94.5803,94.6193,94.3562,94.4342,14300.0
2012-04-09 15:50:00,96.9,96.94,96.39,96.48,16100.0,94.4244,94.4634,93.9274,94.0151,16100.0
2012-04-10 09:30:00,96.6,97.74,96.5,97.66,6700.0,94.1321,95.243,94.0346,95.165,6700.0
2012-04-10 09:40:00,97.73,97.87,97.13,97.51,9100.0,95.2332,95.3696,94.6485,95.0188,9100.0
2012-04-10 09:50:00,97.5,98.15,97.5,97.92,8900.0,95.0091,95.6425,95.0091,95.4184,8900.0
2012-04-10 10:00:00,98.18,98.65,97.9,97.94,16900.0,95.6717,96.1297,95.3989,95.4378,16900.0
2012-04-10 10:10:00,97.84,98.17,97.5,97.79,5500.0,95.3404,95.662,95.0091,95.2917,5500.0
2012-04-10 10:20:00,97.78,97.93,97.47,97.93,4700.0,95.2819,95.4281,94.9799,95.4281,4700.0
2012-04-10 10:30:00,97.82,97.82,97.45,97.56,3600.0,95.3209,95.3209,94.9604,95.0676,3600.0
2012-04-10 10:40:00,97.42,97.5,97.04,97.05,4700.0,94.9311,95.0091,94.5608,94.5706,4700.0
2012-04-10 10:50:00,97.05,97.05,96.64,96.64,3500.0,94.5706,94.5706,94.1711,94.1711,3500.0
2012-04-10 11:00:00,96.63,96.83,96.5,96.5,5200.0,94.1613,94.3562,94.0346,94.0346,5200.0
2012-04-10 11:10:00,96.44,96.44,95.89,95.94,5200.0,93.9762,93.9762,93.4402,93.4889,5200.0
2012-04-10 11:20:00,95.98,96.08,95.82,96.04,4100.0,93.5279,93.6254,93.372,93.5864,4100.0
2012-04-10 11:30:00,95.96,96.04,95.84,95.86,2700.0,93.5084,93.5864,93.3915,93.411,2700.0
2012-04-10 11:40:00,95.85,95.95,95.39,95.39,6700.0,93.4012,93.4987,92.953,92.953,6700.0
2012-04-10 11:50:00,95.39,95.5,94.71,94.89,12100.0,92.953,93.0602,92.2904,92.4658,12100.0
2012-04-10 12:00:00,94.89,94.9,94.16,94.31,15000.0,92.4658,92.4755,91.7544,91.9006,15000.0
2012-04-10 12:10:00,94.43,94.43,93.91,93.96,17600.0,92.0175,92.0175,91.5108,91.5595,17600.0
2012-04-10 12:20:00,93.97,94.02,93.69,93.91,10400.0,91.5693,91.618,91.2964,91.5108,10400.0
2012-04-10 12:30:00,93.93,93.95,93.4,93.46,8400.0,91.5303,91.5498,91.0138,91.0723,8400.0
2012-04-10 12:40:00,93.48,93.55,93.46,93.52,10500.0,91.0918,91.16,91.0723,91.1308,10500.0
2012-04-10 12:50:00,93.46,93.52,92.94,93.14,10200.0,91.0723,91.1308,90.5656,90.7605,10200.0
2012-04-10 13:00:00,93.15,93.42,92.98,93.19,16400.0,90.7702,91.0333,90.6046,90.8092,16400.0
2012-04-10 13:10:00,93.29,93.29,92.31,92.45,14900.0,90.9066,90.9066,89.9517,90.0881,14900.0
2012-04-10 13:20:00,92.51,93.03,92.27,92.89,13900.0,90.1466,90.6533,89.9127,90.5169,13900.0
2012-04-10 13:30:00,92.98,93.03,92.76,92.76,11100.0,90.6046,90.6533,90.3902,90.3902,11100.0
2012-04-10 13:40:00,92.77,93.27,92.77,92.99,10000.0,90.3999,90.8872,90.3999,90.6143,10000.0
2012-04-10 13:50:00,93.01,93.02,92.82,92.9,4800.0,90.6338,90.6435,90.4487,90.5266,4800.0
2012-04-10 14:00:00,92.92,93.12,92.92,93.07,7100.0,90.5461,90.741,90.5461,90.6923,7100.0
2012-04-10 14:10:00,93.07,93.22,92.89,92.96,8500.0,90.6923,90.8384,90.5169,90.5851,8500.0
2012-04-10 14:20:00,92.99,93.24,92.8,92.95,8300.0,90.6143,90.8579,90.4292,90.5753,8300.0
2012-04-10 14:30:00,92.84,92.95,92.17,92.17,8800.0,90.4681,90.5753,89.8153,89.8153,8800.0
2012-04-10 14:40:00,92.26,93.32,92.26,93.32,40400.0,89.903,90.9359,89.903,90.9359,40400.0
2012-04-10 14:50:00,93.32,93.54,93.01,93.13,10300.0,90.9359,91.1503,90.6338,90.7507,10300.0
2012-04-10 15:00:00,93.04,93.34,93.03,93.14,19900.0,90.663,90.9554,90.6533,90.7605,19900.0
2012-04-10 15:10:00,93.19,93.45,93.11,93.35,8700.0,90.8092,91.0626,90.7312,90.9651,8700.0
2012-04-10 15:20:00,93.43,93.46,93.22,93.44,7700.0,91.0431,91.0723,90.8384,91.0528,7700.0
2012-04-10 15:30:00,93.39,93.53,93.25,93.37,5900.0,91.0041,91.1405,90.8677,90.9846,5900.0
2012-04-10 15:40:00,93.34,93.44,93.17,93.39,11200.0,90.9554,91.0528,90.7897,91.0041,11200.0
2012-04-10 15:50:00,93.35,93.38,93.25,93.25,8200.0,90.9651,90.9943,90.8677,90.8677,8200.0
2012-04-11 09:30:00,94.43,94.89,93.91,94.41,7200.0,92.0175,92.4658,91.5108,91.998,7200.0
2012-04-11 09:40:00,94.23,94.6,94.05,94.18,20800.0,91.8226,92.1832,91.6472,91.7739,20800.0
2012-04-11 09:50:00,94.13,94.24,93.75,93.95,20300.0,91.7252,91.8324,91.3549,91.5498,20300.0
2012-04-11 10:00:00,94.0,94.8,94.0,94.34,27900.0,91.5985,92.3781,91.5985,91.9298,27900.0
2012-04-11 10:10:00,94.42,94.75,94.31,94.49,9100.0,92.0078,92.3293,91.9006,92.076,9100.0
2012-04-11 10:20:00,94.45,94.74,94.45,94.68,4600.0,92.037,92.3196,92.037,92.2611,4600.0
2012-04-11 10:30:00,94.8,95.58,94.8,95.53,9900.0,92.3781,93.1381,92.3781,93.0894,9900.0
2012-04-11 10:40:00,95.54,95.96,95.54,95.65,10000.0,93.0992,93.5084,93.0992,93.2064,10000.0
2012-04-11 10:50:00,95.65,96.15,95.34,96.15,9400.0,93.2064,93.6936,92.9043,93.6936,9400.0
2012-04-11 11:00:00,96.21,96.33,95.93,96.26,9200.0,93.752,93.869,93.4792,93.8008,9200.0
2012-04-11 11:10:00,96.32,96.32,95.55,95.62,13100.0,93.8592,93.8592,93.1089,93.1771,13100.0
2012-04-11 11:20:00,95.57,95.81,95.54,95.59,6400.0,93.1284,93.3623,93.0992,93.1479,6400.0
2012-04-11 11:30:00,95.5,95.75,95.46,95.58,7500.0,93.0602,93.3038,93.0212,93.1381,7500.0
2012-04-11 11:40:00,95.59,95.65,95.51,95.54,3600.0,93.1479,93.2064,93.0699,93.0992,3600.0
2012-04-11 11:50:00,95.47,95.5,95.39,95.49,1600.0,93.0309,93.0602,92.953,93.0504,1600.0
2012-04-11 12:00:00,95.49,95.5,94.95,94.95,5300.0,93.0504,93.0602,92.5242,92.5242,5300.0
2012-04-11 12:10:00,94.93,95.25,94.93,95.18,2300.0,92.5047,92.8166,92.5047,92.7484,2300.0
2012-04-11 12:20:00,95.2,95.5,95.2,95.49,3400.0,92.7678,93.0602,92.7678,93.0504,3400.0
2012-04-11 12:30:00,95.49,95.5,95.45,95.49,3200.0,93.0504,93.0602,93.0115,93.0504,3200.0
2012-04-11 12:40:00,95.42,95.5,95.3,95.31,3100.0,92.9822,93.0602,92.8653,92.875,3100.0
2012-04-11 12:50:00,95.31,95.6,95.31,95.5,5100.0,92.875,93.1576,92.875,93.0602,5100.0
2012-04-11 13:00:00,95.44,95.55,95.34,95.4,6000.0,93.0017,93.1089,92.9043,92.9627,6000.0
2012-04-11 13:10:00,95.46,95.46,95.32,95.4,2300.0,93.0212,93.0212,92.8848,92.9627,2300.0
2012-04-11 13:20:00,95.43,95.5,95.3,95.38,5300.0,92.992,93.0602,92.8653,92.9432,5300.0
2012-04-11 13:30:00,95.47,95.49,95.13,95.23,7200.0,93.0309,93.0504,92.6996,92.7971,7200.0
2012-04-11 13:40:00,95.26,95.46,95.26,95.46,2700.0,92.8263,93.0212,92.8263,93.0212,2700.0
2012-04-11 13:50:00,95.46,95.5,95.41,95.47,2200.0,93.0212,93.0602,92.9725,93.0309,2200.0
2012-04-11 14:00:00,95.46,95.53,95.32,95.32,3800.0,93.0212,93.0894,92.8848,92.8848,3800.0
2012-04-11 14:10:00,95.39,95.39,95.09,95.23,4900.0,92.953,92.953,92.6607,92.7971,4900.0
2012-04-11 14:20:00,95.23,95.44,95.17,95.25,3100.0,92.7971,93.0017,92.7386,92.8166,3100.0
2012-04-11 14:30:00,95.3,95.3,94.97,95.15,3700.0,92.8653,92.8653,92.5437,92.7191,3700.0
2012-04-11 14:40:00,95.13,95.13,94.89,95.03,4100.0,92.6996,92.6996,92.4658,92.6022,4100.0
2012-04-11 14:50:00,95.05,95.23,94.95,95.12,3200.0,92.6217,92.7971,92.5242,92.6899,3200.0
2012-04-11 15:00:00,95.18,95.37,95.18,95.3,4800.0,92.7484,92.9335,92.7484,92.8653,4800.0
2012-04-11 15:10:00,95.27,95.39,95.17,95.37,3100.0,92.8361,92.953,92.7386,92.9335,3100.0
2012-04-11 15:20:00,95.38,95.43,95.11,95.11,5300.0,92.9432,92.992,92.6801,92.6801,5300.0
2012-04-11 15:30:00,95.02,95.37,94.94,95.23,5600.0,92.5924,92.9335,92.5145,92.7971,5600.0
2012-04-11 15:40:00,95.23,95.35,95.15,95.24,10000.0,92.7971,92.914,92.7191,92.8068,10000.0
2012-04-11 15:50:00,95.19,95.39,95.12,95.39,10900.0,92.7581,92.953,92.6899,92.953,10900.0
2012-04-12 09:30:00,94.51,95.88,93.98,95.54,5200.0,92.0955,93.4305,91.579,93.0992,5200.0
2012-04-12 09:40:00,95.48,96.27,95.44,96.27,4400.0,93.0407,93.8105,93.0017,93.8105,4400.0
2012-04-12 09:50:00,96.08,96.12,95.82,95.82,2100.0,93.6254,93.6643,93.372,93.372,2100.0
2012-04-12 10:00:00,95.81,96.27,95.81,96.13,8300.0,93.3623,93.8105,93.3623,93.6741,8300.0
2012-04-12 10:10:00,96.23,96.51,96.06,96.32,13500.0,93.7715,94.0444,93.6059,93.8592,13500.0
2012-04-12 10:20:00,96.29,96.42,96.0,96.18,5300.0,93.83,93.9567,93.5474,93.7228,5300.0
2012-04-12 10:30:00,96.13,96.76,96.13,96.76,2600.0,93.6741,94.288,93.6741,94.288,2600.0
2012-04-12 10:40:00,96.75,97.2,96.7,97.19,5100.0,94.2782,94.7168,94.2295,94.707,5100.0
2012-04-12 10:50:00,97.23,97.33,97.0,97.0,4400.0,94.746,94.8434,94.5219,94.5219,4400.0
2012-04-12 11:00:00,97.1,97.4,97.08,97.3,5300.0,94.6193,94.9116,94.5998,94.8142,5300.0
2012-04-12 11:10:00,97.23,97.48,97.23,97.39,4900.0,94.746,94.9896,94.746,94.9019,4900.0
2012-04-12 11:20:00,97.39,97.5,97.36,97.38,3700.0,94.9019,95.0091,94.8727,94.8922,3700.0
2012-04-12 11:30:00,97.34,97.38,96.98,97.05,3300.0,94.8532,94.8922,94.5024,94.5706,3300.0
2012-04-12 11:40:00,96.97,97.09,96.97,97.07,1900.0,94.4926,94.6096,94.4926,94.5901,1900.0
2012-04-12 11:50:00,97.08,97.3,97.06,97.29,4600.0,94.5998,94.8142,94.5803,94.8045,4600.0
2012-04-12 12:00:00,97.28,97.28,96.97,96.97,2200.0,94.7947,94.7947,94.4926,94.4926,2200.0
2012-04-12 12:10:00,96.98,97.07,96.89,97.07,2900.0,94.5024,94.5901,94.4147,94.5901,2900.0
2012-04-12 12:20:00,97.13,97.4,97.13,97.2,2200.0,94.6485,94.9116,94.6485,94.7168,2200.0
2012-04-12 12:30:00,97.2,97.29,97.17,97.19,1800.0,94.7168,94.8045,94.6875,94.707,1800.0
2012-04-12 12:40:00,97.23,97.33,97.14,97.18,10400.0,94.746,94.8434,94.6583,94.6973,10400.0
2012-04-12 12:50:00,97.19,97.35,97.02,97.05,5100.0,94.707,94.8629,94.5414,94.5706,5100.0
2012-04-12 13:00:00,97.11,97.35,97.04,97.28,8400.0,94.6291,94.8629,94.5608,94.7947,8400.0
2012-04-12 13:10:00,97.32,97.4,97.07,97.15,3200.0,94.8337,94.9116,94.5901,94.668,3200.0
2012-04-12 13:20:00,97.15,97.16,97.07,97.07,1100.0,94.668,94.6778,94.5901,94.5901,1100.0
2012-04-12 13:30:00,97.13,97.35,97.08,97.22,11100.0,94.6485,94.8629,94.5998,94.7362,11100.0
2012-04-12 13:40:00,97.19,97.31,97.06,97.31,8800.0,94.707,94.8239,94.5803,94.8239,8800.0
2012-04-12 13:50:00,97.14,97.28,97.05,97.05,14900.0,94.6583,94.7947,94.5706,94.5706,14900.0
2012-04-12 14:00:00,97.1,97.39,97.09,97.39,14600.0,94.6193,94.9019,94.6096,94.9019,14600.0
2012-04-12 14:10:00,97.42,97.5,97.36,97.5,2800.0,94.9311,95.0091,94.8727,95.0091,2800.0
2012-04-12 14:20:00,97.48,97.5,97.3,97.45,7800.0,94.9896,95.0091,94.8142,94.9604,7800.0
2012-04-12 14:30:00,97.49,97.59,97.36,97.55,10100.0,94.9993,95.0968,94.8727,95.0578,10100.0
2012-04-12 14:40:00,97.48,97.61,97.44,97.59,800.0,94.9896,95.1163,94.9506,95.0968,800.0
2012-04-12 14:50:00,97.58,97.66,97.58,97.66,700.0,95.087,95.165,95.087,95.165,700.0
2012-04-12 15:00:00,97.61,97.72,97.6,97.62,2200.0,95.1163,95.2235,95.1065,95.126,2200.0
2012-04-12 15:10:00,97.61,97.72,97.6,97.72,1800.0,95.1163,95.2235,95.1065,95.2235,1800.0
2012-04-12 15:20:00,97.78,97.78,97.58,97.67,5600.0,95.2819,95.2819,95.087,95.1747,5600.0
2012-04-12 15:30:00,97.67,97.71,97.52,97.63,6300.0,95.1747,95.2137,95.0286,95.1358,6300.0
2012-04-12 15:40:00,97.68,97.73,97.6,97.61,7000.0,95.1845,95.2332,95.1065,95.1163,7000.0
2012-04-12 15:50:00,97.61,97.7,97.59,97.6,22200.0,95.1163,95.204,95.0968,95.1065,22200.0
2012-04-13 09:30:00,97.39,98.01,96.29,96.3,3100.0,94.9019,95.5061,93.83,93.8397,3100.0
2012-04-13 09:40:00,96.05,97.84,95.99,97.83,15100.0,93.5961,95.3404,93.5377,95.3307,15100.0
2012-04-13 09:50:00,97.82,98.11,97.36,97.36,10400.0,95.3209,95.6035,94.8727,94.8727,10400.0
2012-04-13 10:00:00,97.63,97.65,97.23,97.42,20700.0,95.1358,95.1553,94.746,94.9311,20700.0
2012-04-13 10:10:00,97.39,97.77,97.31,97.65,4800.0,94.9019,95.2722,94.8239,95.1553,4800.0
2012-04-13 10:20:00,97.33,97.33,96.7,96.7,5000.0,94.8434,94.8434,94.2295,94.2295,5000.0
2012-04-13 10:30:00,96.57,96.73,96.02,96.6,6100.0,94.1028,94.2588,93.5669,94.1321,6100.0
2012-04-13 10:40:00,96.47,96.58,96.27,96.28,2800.0,94.0054,94.1126,93.8105,93.8203,2800.0
2012-04-13 10:50:00,96.33,96.85,96.33,96.64,5000.0,93.869,94.3757,93.869,94.1711,5000.0
2012-04-13 11:00:00,96.35,96.78,96.34,96.35,7900.0,93.8885,94.3075,93.8787,93.8885,7900.0
2012-04-13 11:10:00,96.29,96.33,95.8,95.92,10500.0,93.83,93.869,93.3525,93.4695,10500.0
2012-04-13 11:20:00,96.0,96.63,96.0,96.34,3800.0,93.5474,94.1613,93.5474,93.8787,3800.0
2012-04-13 11:30:00,96.3,96.63,96.3,96.63,2300.0,93.8397,94.1613,93.8397,94.1613,2300.0
2012-04-13 11:40:00,96.57,96.91,96.33,96.83,15600.0,94.1028,94.4342,93.869,94.3562,15600.0
2012-04-13 11:50:00,96.67,96.81,96.48,96.81,2300.0,94.2003,94.3367,94.0151,94.3367,2300.0
2012-04-13 12:00:00,96.75,96.89,96.61,96.61,2500.0,94.2782,94.4147,94.1418,94.1418,2500.0
2012-04-13 12:10:00,96.6,96.95,96.58,96.95,1200.0,94.1321,94.4731,94.1126,94.4731,1200.0
2012-04-13 12:20:00,96.9,96.95,96.82,96.95,2300.0,94.4244,94.4731,94.3465,94.4731,2300.0
2012-04-13 12:30:00,96.94,96.99,96.86,96.86,4400.0,94.4634,94.5121,94.3854,94.3854,4400.0
2012-04-13 12:40:00,96.86,96.95,96.8,96.92,10000.0,94.3854,94.4731,94.327,94.4439,10000.0
2012-04-13 12:50:00,96.92,96.92,96.66,96.86,2000.0,94.4439,94.4439,94.1905,94.3854,2000.0
2012-04-13 13:00:00,96.88,96.97,96.86,96.97,800.0,94.4049,94.4926,94.3854,94.4926,800.0
2012-04-13 13:10:00,97.03,97.17,97.01,97.01,1500.0,94.5511,94.6875,94.5316,94.5316,1500.0
2012-04-13 13:20:00,96.91,97.12,96.7,96.92,10500.0,94.4342,94.6388,94.2295,94.4439,10500.0
2012-04-13 13:30:00,96.93,97.0,96.71,96.96,5700.0,94.4537,94.5219,94.2393,94.4829,5700.0
2012-04-13 13:40:00,96.87,97.37,96.78,97.18,14200.0,94.3952,94.8824,94.3075,94.6973,14200.0
2012-04-13 13:50:00,97.11,97.17,96.84,96.97,4800.0,94.6291,94.6875,94.3659,94.4926,4800.0
2012-04-13 14:00:00,96.96,97.04,96.71,96.71,8200.0,94.4829,94.5608,94.2393,94.2393,8200.0
2012-04-13 14:10:00,96.84,96.89,96.84,96.89,300.0,94.3659,94.4147,94.3659,94.4147,300.0
2012-04-13 14:20:00,96.93,97.0,96.92,96.95,1700.0,94.4537,94.5219,94.4439,94.4731,1700.0
2012-04-13 14:30:00,96.9,97.03,96.88,97.02,3600.0,94.4244,94.5511,94.4049,94.5414,3600.0
2012-04-13 14:40:00,96.91,96.98,96.76,96.88,2000.0,94.4342,94.5024,94.288,94.4049,2000.0
2012-04-13 14:50:00,96.89,96.99,96.86,96.86,300.0,94.4147,94.5121,94.3854,94.3854,300.0
2012-04-13 15:00:00,96.75,97.07,96.75,97.07,2800.0,94.2782,94.5901,94.2782,94.5901,2800.0
2012-04-13 15:10:00,97.08,97.08,96.73,96.73,22300.0,94.5998,94.5998,94.2588,94.2588,22300.0
2012-04-13 15:20:00,96.72,96.92,96.61,96.64,8500.0,94.249,94.4439,94.1418,94.1711,8500.0
2012-04-13 15:30:00,96.67,96.8,96.39,96.41,3100.0,94.2003,94.327,93.9274,93.9469,3100.0
2012-04-13 15:40:00,96.45,96.7,96.42,96.56,3600.0,93.9859,94.2295,93.9567,94.0931,3600.0
2012-04-13 15:50:00,96.57,96.72,96.49,96.59,7700.0,94.1028,94.249,94.0249,94.1223,7700.0
2012-04-16 09:30:00,97.06,97.07,95.5,95.81,11600.0,94.5803,94.5901,93.0602,93.3623,11600.0
2012-04-16 09:40:00,95.88,95.92,95.0,95.53,11700.0,93.4305,93.4695,92.573,93.0894,11700.0
2012-04-16 09:50:00,95.41,95.41,94.27,94.3,10300.0,92.9725,92.9725,91.8616,91.8908,10300.0
2012-04-16 10:00:00,94.27,94.8,94.0,94.8,10100.0,91.8616,92.3781,91.5985,92.3781,10100.0
2012-04-16 10:10:00,94.8,94.8,93.8,94.0,12200.0,92.3781,92.3781,91.4036,91.5985,12200.0
2012-04-16 10:20:00,94.13,94.3,93.65,93.86,16200.0,91.7252,91.8908,91.2574,91.4621,16200.0
2012-04-16 10:30:00,93.82,94.12,93.64,93.87,6600.0,91.4231,91.7154,91.2477,91.4718,6600.0
2012-04-16 10:40:00,93.76,94.19,93.59,94.16,8000.0,91.3646,91.7837,91.199,91.7544,8000.0
2012-04-16 10:50:00,94.21,94.21,93.58,93.6,11600.0,91.8031,91.8031,91.1892,91.2087,11600.0
2012-04-16 11:00:00,93.67,93.88,93.4,93.56,6200.0,91.2769,91.4816,91.0138,91.1697,6200.0
2012-04-16 11:10:00,93.61,93.62,93.07,93.4,12500.0,91.2185,91.2282,90.6923,91.0138,12500.0
2012-04-16 11:20:00,93.4,93.4,93.13,93.13,2200.0,91.0138,91.0138,90.7507,90.7507,2200.0
2012-04-16 11:30:00,93.02,93.07,92.8,92.93,3700.0,90.6435,90.6923,90.4292,90.5558,3700.0
2012-04-16 11:40:00,92.93,92.96,92.47,92.53,12600.0,90.5558,90.5851,90.1076,90.1661,12600.0
2012-04-16 11:50:00,92.52,92.69,92.01,92.02,8200.0,90.1563,90.322,89.6593,89.6691,8200.0
2012-04-16 12:00:00,92.02,92.43,91.91,92.05,11300.0,89.6691,90.0686,89.5619,89.6983,11300.0
2012-04-16 12:10:00,92.04,92.45,91.99,92.38,10700.0,89.6886,90.0881,89.6399,90.0199,10700.0
2012-04-16 12:20:00,92.22,92.28,91.95,92.11,11800.0,89.864,89.9224,89.6009,89.7568,11800.0
2012-04-16 12:30:00,92.16,92.2,91.9,91.97,5800.0,89.8055,89.8445,89.5522,89.6204,5800.0
2012-04-16 12:40:00,92.01,92.39,92.0,92.39,9800.0,89.6593,90.0296,89.6496,90.0296,9800.0
2012-04-16 12:50:00,92.4,92.47,91.98,92.29,15300.0,90.0394,90.1076,89.6301,89.9322,15300.0
2012-04-16 13:00:00,92.3,92.49,92.26,92.34,7400.0,89.9419,90.1271,89.903,89.9809,7400.0
2012-04-16 13:10:00,92.39,92.42,92.16,92.16,2100.0,90.0296,90.0589,89.8055,89.8055,2100.0
2012-04-16 13:20:00,92.18,92.43,92.13,92.35,10600.0,89.825,90.0686,89.7763,89.9907,10600.0
2012-04-16 13:30:00,92.37,92.8,92.28,92.8,5800.0,90.0101,90.4292,89.9224,90.4292,5800.0
2012-04-16 13:40:00,92.83,92.98,92.66,92.74,7600.0,90.4584,90.6046,90.2927,90.3707,7600.0
2012-04-16 13:50:00,92.67,92.99,92.63,92.74,7600.0,90.3025,90.6143,90.2635,90.3707,7600.0
2012-04-16 14:00:00,92.75,92.99,92.69,92.85,5000.0,90.3804,90.6143,90.322,90.4779,5000.0
2012-04-16 14:10:00,92.89,92.99,92.84,92.84,2600.0,90.5169,90.6143,90.4681,90.4681,2600.0
2012-04-16 14:20:00,92.9,92.9,92.79,92.86,1500.0,90.5266,90.5266,90.4194,90.4876,1500.0
2012-04-16 14:30:00,92.9,92.99,92.81,92.81,5000.0,90.5266,90.6143,90.4389,90.4389,5000.0
2012-04-16 14:40:00,92.96,92.99,92.79,92.79,8900.0,90.5851,90.6143,90.4194,90.4194,8900.0
2012-04-16 14:50:00,92.76,92.84,92.53,92.7,4400.0,90.3902,90.4681,90.1661,90.3317,4400.0
2012-04-16 15:00:00,92.66,92.66,92.35,92.43,3000.0,90.2927,90.2927,89.9907,90.0686,3000.0
2012-04-16 15:10:00,92.49,92.49,92.34,92.34,2300.0,90.1271,90.1271,89.9809,89.9809,2300.0
2012-04-16 15:20:00,92.43,92.43,92.16,92.18,3400.0,90.0686,90.0686,89.8055,89.825,3400.0
2012-04-16 15:30:00,92.34,92.68,92.25,92.6,9800.0,89.9809,90.3122,89.8932,90.2343,9800.0
2012-04-16 15:40:00,92.56,92.58,92.26,92.3,9900.0,90.1953,90.2148,89.903,89.9419,9900.0
2012-04-16 15:50:00,92.38,92.4,91.95,91.96,34000.0,90.0199,90.0394,89.6009,89.6106,34000.0
2012-04-17 09:30:00,91.68,92.84,91.68,92.84,18300.0,89.3378,90.4681,89.3378,90.4681,18300.0
2012-04-17 09:40:00,92.67,92.67,92.0,92.24,17000.0,90.3025,90.3025,89.6496,89.8835,17000.0
2012-04-17 09:50:00,92.25,92.39,92.08,92.32,10800.0,89.8932,90.0296,89.7276,89.9614,10800.0
2012-04-17 10:00:00,92.37,92.37,92.0,92.14,16000.0,90.0101,90.0101,89.6496,89.786,16000.0
2012-04-17 10:10:00,92.1,92.24,92.0,92.1,32900.0,89.747,89.8835,89.6496,89.747,32900.0
2012-04-17 10:20:00,92.03,92.1,91.83,91.98,16300.0,89.6788,89.747,89.4839,89.6301,16300.0
2012-04-17 10:30:00,91.93,92.23,91.86,91.95,12100.0,89.5814,89.8737,89.5132,89.6009,12100.0
2012-04-17 10:40:00,91.95,92.0,91.78,91.99,21700.0,89.6009,89.6496,89.4352,89.6399,21700.0
2012-04-17 10:50:00,91.92,92.01,91.68,91.68,32800.0,89.5716,89.6593,89.3378,89.3378,32800.0
2012-04-17 11:00:00,91.63,91.97,91.58,91.94,40900.0,89.2891,89.6204,89.2403,89.5911,40900.0
2012-04-17 11:10:00,91.97,92.11,91.89,92.0,39200.0,89.6204,89.7568,89.5424,89.6496,39200.0
2012-04-17 11:20:00,92.1,92.1,91.95,92.05,15300.0,89.747,89.747,89.6009,89.6983,15300.0
2012-04-17 11:30:00,92.04,92.36,92.01,92.18,18400.0,89.6886,90.0004,89.6593,89.825,18400.0
2012-04-17 11:40:00,92.24,92.24,92.0,92.06,19100.0,89.8835,89.8835,89.6496,89.7081,19100.0
2012-04-17 11:50:00,92.09,92.22,92.0,92.15,13800.0,89.7373,89.864,89.6496,89.7958,13800.0
2012-04-17 12:00:00,92.28,92.77,92.28,92.69,9000.0,89.9224,90.3999,89.9224,90.322,9000.0
2012-04-17 12:10:00,92.74,92.74,92.26,92.51,8900.0,90.3707,90.3707,89.903,90.1466,8900.0
2012-04-17 12:20:00,92.47,92.69,92.4,92.59,8800.0,90.1076,90.322,90.0394,90.2245,8800.0
2012-04-17 12:30:00,92.76,92.8,92.53,92.6,12900.0,90.3902,90.4292,90.1661,90.2343,12900.0
2012-04-17 12:40:00,92.59,92.94,92.43,92.65,28200.0,90.2245,90.5656,90.0686,90.283,28200.0
2012-04-17 12:50:00,92.63,92.92,92.63,92.91,5300.0,90.2635,90.5461,90.2635,90.5364,5300.0
2012-04-17 13:00:00,92.95,93.72,92.95,93.55,24300.0,90.5753,91.3257,90.5753,91.16,24300.0
2012-04-17 13:10:00,93.45,94.1,93.45,94.03,9800.0,91.0626,91.696,91.0626,91.6277,9800.0
2012-04-17 13:20:00,94.02,94.1,93.85,94.04,8600.0,91.618,91.696,91.4523,91.6375,8600.0
2012-04-17 13:30:00,94.04,94.2,94.04,94.15,8000.0,91.6375,91.7934,91.6375,91.7447,8000.0
2012-04-17 13:40:00,94.18,94.43,94.15,94.43,6500.0,91.7739,92.0175,91.7447,92.0175,6500.0
2012-04-17 13:50:00,94.43,94.47,94.32,94.38,8700.0,92.0175,92.0565,91.9103,91.9688,8700.0
2012-04-17 14:00:00,94.44,94.48,94.34,94.43,4800.0,92.0273,92.0662,91.9298,92.0175,4800.0
2012-04-17 14:10:00,94.43,94.46,94.07,94.07,10900.0,92.0175,92.0468,91.6667,91.6667,10900.0
2012-04-17 14:20:00,94.07,94.12,94.02,94.06,2100.0,91.6667,91.7154,91.618,91.657,2100.0
2012-04-17 14:30:00,94.06,94.11,94.0,94.11,5500.0,91.657,91.7057,91.5985,91.7057,5500.0
2012-04-17 14:40:00,94.05,94.14,93.92,93.94,6100.0,91.6472,91.7349,91.5205,91.54,6100.0
2012-04-17 14:50:00,93.92,93.99,93.68,93.79,9300.0,91.5205,91.5888,91.2867,91.3939,9300.0
2012-04-17 15:00:00,93.77,93.77,93.5,93.6,14100.0,91.3744,91.3744,91.1113,91.2087,14100.0
2012-04-17 15:10:00,93.54,93.57,93.13,93.27,16700.0,91.1503,91.1795,90.7507,90.8872,16700.0
2012-04-17 15:20:00,93.3,93.35,93.05,93.1,17400.0,90.9164,90.9651,90.6728,90.7215,17400.0
2012-04-17 15:30:00,93.16,93.5,93.13,93.15,21400.0,90.78,91.1113,90.7507,90.7702,21400.0
2012-04-17 15:40:00,93.19,93.19,92.8,92.84,36300.0,90.8092,90.8092,90.4292,90.4681,36300.0
2012-04-17 15:50:00,92.87,93.1,92.31,92.31,43900.0,90.4974,90.7215,89.9517,89.9517,43900.0
2012-04-18 09:30:00,91.73,92.17,90.59,91.38,68900.0,89.3865,89.8153,88.2756,89.0454,68900.0
2012-04-18 09:40:00,91.43,91.66,91.18,91.35,45300.0,89.0942,89.3183,88.8506,89.0162,45300.0
2012-04-18 09:50:00,91.29,91.74,91.2,91.41,47100.0,88.9577,89.3962,88.87,89.0747,47100.0
2012-04-18 10:00:00,91.41,91.47,91.16,91.26,26100.0,89.0747,89.1331,88.8311,88.9285,26100.0
2012-04-18 10:10:00,91.29,91.47,90.99,91.05,34300.0,88.9577,89.1331,88.6654,88.7239,34300.0
2012-04-18 10:20:00,91.05,91.62,91.0,91.22,14000.0,88.7239,89.2793,88.6751,88.8895,14000.0
2012-04-18 10:30:00,91.22,91.54,91.22,91.37,28100.0,88.8895,89.2014,88.8895,89.0357,28100.0
2012-04-18 10:40:00,91.37,91.82,91.19,91.82,17800.0,89.0357,89.4742,88.8603,89.4742,17800.0
2012-04-18 10:50:00,91.9,92.02,91.53,91.66,13300.0,89.5522,89.6691,89.1916,89.3183,13300.0
2012-04-18 11:00:00,91.69,92.0,91.54,91.61,12400.0,89.3475,89.6496,89.2014,89.2696,12400.0
2012-04-18 11:10:00,91.56,91.69,91.53,91.6,22200.0,89.2208,89.3475,89.1916,89.2598,22200.0
2012-04-18 11:20:00,91.65,91.75,91.26,91.47,17300.0,89.3085,89.406,88.9285,89.1331,17300.0
2012-04-18 11:30:00,91.42,91.52,91.27,91.41,7100.0,89.0844,89.1819,88.9383,89.0747,7100.0
2012-04-18 11:40:00,91.5,91.5,91.25,91.37,18000.0,89.1624,89.1624,88.9188,89.0357,18000.0
2012-04-18 11:50:00,91.37,91.46,91.33,91.43,16400.0,89.0357,89.1234,88.9967,89.0942,16400.0
2012-04-18 12:00:00,91.47,91.49,91.39,91.49,4200.0,89.1331,89.1526,89.0552,89.1526,4200.0
2012-04-18 12:10:00,91.42,91.49,91.25,91.26,46100.0,89.0844,89.1526,88.9188,88.9285,46100.0
2012-04-18 12:20:00,91.26,91.31,90.96,91.05,50300.0,88.9285,88.9772,88.6362,88.7239,50300.0
2012-04-18 12:30:00,91.01,91.05,90.77,90.82,15200.0,88.6849,88.7239,88.451,88.4997,15200.0
2012-04-18 12:40:00,90.83,91.04,90.51,90.52,18300.0,88.5095,88.7141,88.1977,88.2074,18300.0
2012-04-18 12:50:00,90.51,90.83,90.42,90.69,12400.0,88.1977,88.5095,88.11,88.3731,12400.0
2012-04-18 13:00:00,90.67,90.76,90.48,90.49,13800.0,88.3536,88.4413,88.1684,88.1782,13800.0
2012-04-18 13:10:00,90.44,90.65,90.17,90.43,14600.0,88.1295,88.3341,87.8664,88.1197,14600.0
2012-04-18 13:20:00,90.46,90.56,90.23,90.35,14300.0,88.1489,88.2464,87.9248,88.0418,14300.0
2012-04-18 13:30:00,90.3,90.49,90.3,90.31,6400.0,87.993,88.1782,87.993,88.0028,6400.0
2012-04-18 13:40:00,90.34,90.53,90.29,90.44,4100.0,88.032,88.2172,87.9833,88.1295,4100.0
2012-04-18 13:50:00,90.43,90.8,90.41,90.76,11300.0,88.1197,88.4803,88.1002,88.4413,11300.0
2012-04-18 14:00:00,90.84,91.47,90.81,91.24,13100.0,88.5192,89.1331,88.49,88.909,13100.0
2012-04-18 14:10:00,91.22,91.79,91.18,91.7,10200.0,88.8895,89.445,88.8506,89.3573,10200.0
2012-04-18 14:20:00,91.78,92.27,91.72,91.85,15200.0,89.4352,89.9127,89.3768,89.5034,15200.0
2012-04-18 14:30:00,91.85,92.02,91.8,91.8,4200.0,89.5034,89.6691,89.4547,89.4547,4200.0
2012-04-18 14:40:00,91.78,91.83,91.72,91.73,11000.0,89.4352,89.4839,89.3768,89.3865,11000.0
2012-04-18 14:50:00,91.79,91.8,91.53,91.54,13000.0,89.445,89.4547,89.1916,89.2014,13000.0
2012-04-18 15:00:00,91.61,92.07,91.61,91.77,14300.0,89.2696,89.7178,89.2696,89.4255,14300.0
2012-04-18 15:10:00,91.66,91.84,91.65,91.83,7300.0,89.3183,89.4937,89.3085,89.4839,7300.0
2012-04-18 15:20:00,91.82,91.87,91.71,91.82,11300.0,89.4742,89.5229,89.367,89.4742,11300.0
2012-04-18 15:30:00,91.82,91.87,91.66,91.66,13400.0,89.4742,89.5229,89.3183,89.3183,13400.0
2012-04-18 15:40:00,91.66,91.76,91.34,91.35,19700.0,89.3183,89.4157,89.0065,89.0162,19700.0
2012-04-18 15:50:00,91.39,91.66,90.22,90.55,120800.0,89.0552,89.3183,87.9151,88.2366,120800.0
2012-04-19 09:30:00,91.45,92.64,90.98,92.18,25600.0,89.1137,90.2733,88.6557,89.825,25600.0
2012-04-19 09:40:00,91.96,92.41,91.79,92.01,16200.0,89.6106,90.0491,89.445,89.6593,16200.0
2012-04-19 09:50:00,91.95,92.84,91.81,92.13,28900.0,89.6009,90.4681,89.4645,89.7763,28900.0
2012-04-19 10:00:00,92.2,92.52,92.05,92.52,27600.0,89.8445,90.1563,89.6983,90.1563,27600.0
2012-04-19 10:10:00,92.45,92.6,92.26,92.51,10900.0,90.0881,90.2343,89.903,90.1466,10900.0
2012-04-19 10:20:00,92.53,92.54,92.21,92.39,5800.0,90.1661,90.1758,89.8542,90.0296,5800.0
2012-04-19 10:30:00,92.48,93.99,92.48,93.97,25400.0,90.1173,91.5888,90.1173,91.5693,25400.0
2012-04-19 10:40:00,94.0,94.56,93.62,93.88,32400.0,91.5985,92.1442,91.2282,91.4816,32400.0
2012-04-19 10:50:00,93.88,94.0,93.71,93.97,7300.0,91.4816,91.5985,91.3159,91.5693,7300.0
2012-04-19 11:00:00,93.72,94.26,93.32,93.32,7600.0,91.3257,91.8519,90.9359,90.9359,7600.0
2012-04-19 11:10:00,93.35,93.35,92.92,93.13,10200.0,90.9651,90.9651,90.5461,90.7507,10200.0
2012-04-19 11:20:00,93.03,93.2,92.79,92.8,3900.0,90.6533,90.8189,90.4194,90.4292,3900.0
2012-04-19 11:30:00,92.92,92.92,92.2,92.42,7000.0,90.5461,90.5461,89.8445,90.0589,7000.0
2012-04-19 11:40:00,92.4,92.76,92.28,92.76,6400.0,90.0394,90.3902,89.9224,90.3902,6400.0
2012-04-19 11:50:00,92.86,93.3,92.85,93.02,10700.0,90.4876,90.9164,90.4779,90.6435,10700.0
2012-04-19 12:00:00,93.02,93.07,92.52,92.73,9800.0,90.6435,90.6923,90.1563,90.361,9800.0
2012-04-19 12:10:00,92.62,93.05,92.62,92.89,17100.0,90.2538,90.6728,90.2538,90.5169,17100.0
2012-04-19 12:20:00,92.91,92.95,92.75,92.75,5100.0,90.5364,90.5753,90.3804,90.3804,5100.0
2012-04-19 12:30:00,92.8,92.86,92.51,92.71,12300.0,90.4292,90.4876,90.1466,90.3415,12300.0
2012-04-19 12:40:00,92.69,92.76,92.26,92.26,8600.0,90.322,90.3902,89.903,89.903,8600.0
2012-04-19 12:50:00,92.25,92.28,92.09,92.16,5400.0,89.8932,89.9224,89.7373,89.8055,5400.0
2012-04-19 13:00:00,92.15,92.26,92.06,92.2,1900.0,89.7958,89.903,89.7081,89.8445,1900.0
2012-04-19 13:10:00,92.06,92.15,92.0,92.03,7300.0,89.7081,89.7958,89.6496,89.6788,7300.0
2012-04-19 13:20:00,92.05,92.23,92.0,92.22,9500.0,89.6983,89.8737,89.6496,89.864,9500.0
2012-04-19 13:30:00,92.16,92.31,92.1,92.17,5200.0,89.8055,89.9517,89.747,89.8153,5200.0
2012-04-19 13:40:00,92.25,92.58,92.18,92.42,12900.0,89.8932,90.2148,89.825,90.0589,12900.0
2012-04-19 13:50:00,92.38,92.41,91.96,91.96,3700.0,90.0199,90.0491,89.6106,89.6106,3700.0
2012-04-19 14:00:00,91.92,92.05,91.55,91.69,6000.0,89.5716,89.6983,89.2111,89.3475,6000.0
2012-04-19 14:10:00,91.76,91.76,91.59,91.63,2600.0,89.4157,89.4157,89.2501,89.2891,2600.0
2012-04-19 14:20:00,91.71,91.71,91.2,91.25,9500.0,89.367,89.367,88.87,88.9188,9500.0
2012-04-19 14:30:00,91.21,91.21,90.47,90.73,13700.0,88.8798,88.8798,88.1587,88.412,13700.0
2012-04-19 14:40:00,90.73,90.98,90.57,90.59,11000.0,88.412,88.6557,88.2561,88.2756,11000.0
2012-04-19 14:50:00,90.56,91.0,90.56,90.86,9100.0,88.2464,88.6751,88.2464,88.5387,9100.0
2012-04-19 15:00:00,90.9,91.41,90.82,91.21,9000.0,88.5777,89.0747,88.4997,88.8798,9000.0
2012-04-19 15:10:00,91.1,91.28,90.97,91.18,6000.0,88.7726,88.948,88.6459,88.8506,6000.0
2012-04-19 15:20:00,91.13,91.49,90.84,91.46,7500.0,88.8018,89.1526,88.5192,89.1234,7500.0
2012-04-19 15:30:00,91.49,91.55,91.31,91.35,13200.0,89.1526,89.2111,88.9772,89.0162,13200.0
2012-04-19 15:40:00,91.35,91.69,91.19,91.43,12400.0,89.0162,89.3475,88.8603,89.0942,12400.0
2012-04-19 15:50:00,91.52,91.72,91.38,91.44,15300.0,89.1819,89.3768,89.0454,89.1039,15300.0
2012-04-20 09:30:00,91.83,91.83,91.11,91.11,7100.0,89.4839,89.4839,88.7823,88.7823,7100.0
2012-04-20 09:40:00,91.12,91.82,90.83,91.45,12000.0,88.7921,89.4742,88.5095,89.1137,12000.0
2012-04-20 09:50:00,91.46,92.09,91.46,92.01,3900.0,89.1234,89.7373,89.1234,89.6593,3900.0
2012-04-20 10:00:00,92.14,92.2,91.91,92.12,3600.0,89.786,89.8445,89.5619,89.7665,3600.0
2012-04-20 10:10:00,92.03,92.3,91.99,92.3,2700.0,89.6788,89.9419,89.6399,89.9419,2700.0
2012-04-20 10:20:00,92.22,92.41,92.02,92.22,7200.0,89.864,90.0491,89.6691,89.864,7200.0
2012-04-20 10:30:00,92.24,92.29,91.97,92.18,2700.0,89.8835,89.9322,89.6204,89.825,2700.0
2012-04-20 10:40:00,92.13,92.26,92.03,92.08,4000.0,89.7763,89.903,89.6788,89.7276,4000.0
2012-04-20 10:50:00,92.25,92.32,92.03,92.27,4100.0,89.8932,89.9614,89.6788,89.9127,4100.0
2012-04-20 11:00:00,92.22,92.22,92.05,92.13,900.0,89.864,89.864,89.6983,89.7763,900.0
2012-04-20 11:10:00,92.07,92.24,92.01,92.19,7100.0,89.7178,89.8835,89.6593,89.8347,7100.0
2012-04-20 11:20:00,92.11,92.46,92.0,92.37,19500.0,89.7568,90.0978,89.6496,90.0101,19500.0
2012-04-20 11:30:00,92.35,92.48,92.21,92.37,9600.0,89.9907,90.1173,89.8542,90.0101,9600.0
2012-04-20 11:40:00,92.46,92.46,92.3,92.31,5800.0,90.0978,90.0978,89.9419,89.9517,5800.0
2012-04-20 11:50:00,92.36,92.44,92.3,92.36,3600.0,90.0004,90.0784,89.9419,90.0004,3600.0
2012-04-20 12:00:00,92.4,92.64,92.33,92.56,8800.0,90.0394,90.2733,89.9712,90.1953,8800.0
2012-04-20 12:10:00,92.67,92.67,92.34,92.34,6800.0,90.3025,90.3025,89.9809,89.9809,6800.0
2012-04-20 12:20:00,92.4,92.54,92.34,92.43,2700.0,90.0394,90.1758,89.9809,90.0686,2700.0
2012-04-20 12:30:00,92.41,92.47,92.3,92.34,3800.0,90.0491,90.1076,89.9419,89.9809,3800.0
2012-04-20 12:40:00,92.31,92.35,91.92,91.92,8000.0,89.9517,89.9907,89.5716,89.5716,8000.0
2012-04-20 12:50:00,91.94,92.03,91.77,91.84,8000.0,89.5911,89.6788,89.4255,89.4937,8000.0
2012-04-20 13:00:00,91.89,92.0,91.81,91.88,4400.0,89.5424,89.6496,89.4645,89.5327,4400.0
2012-04-20 13:10:00,91.84,92.01,91.8,91.94,7400.0,89.4937,89.6593,89.4547,89.5911,7400.0
2012-04-20 13:20:00,91.97,91.98,91.76,91.76,3200.0,89.6204,89.6301,89.4157,89.4157,3200.0
2012-04-20 13:30:00,91.81,91.9,91.76,91.76,1500.0,89.4645,89.5522,89.4157,89.4157,1500.0
2012-04-20 13:40:00,91.81,91.81,91.39,91.57,8800.0,89.4645,89.4645,89.0552,89.2306,8800.0
2012-04-20 13:50:00,91.57,91.7,91.34,91.67,7200.0,89.2306,89.3573,89.0065,89.328,7200.0
2012-04-20 14:00:00,91.64,91.81,91.38,91.38,6200.0,89.2988,89.4645,89.0454,89.0454,6200.0
2012-04-20 14:10:00,91.42,91.81,91.42,91.73,2100.0,89.0844,89.4645,89.0844,89.3865,2100.0
2012-04-20 14:20:00,91.67,91.87,91.65,91.75,5500.0,89.328,89.5229,89.3085,89.406,5500.0
2012-04-20 14:30:00,91.75,91.83,91.64,91.64,2500.0,89.406,89.4839,89.2988,89.2988,2500.0
2012-04-20 14:40:00,91.65,91.65,91.09,91.21,23800.0,89.3085,89.3085,88.7628,88.8798,23800.0
2012-04-20 14:50:00,91.35,91.35,91.08,91.14,3600.0,89.0162,89.0162,88.7531,88.8116,3600.0
2012-04-20 15:00:00,91.16,91.34,91.12,91.22,5200.0,88.8311,89.0065,88.7921,88.8895,5200.0
2012-04-20 15:10:00,91.18,91.35,91.11,91.31,8200.0,88.8506,89.0162,88.7823,88.9772,8200.0
2012-04-20 15:20:00,91.27,91.29,90.86,90.96,7300.0,88.9383,88.9577,88.5387,88.6362,7300.0
2012-04-20 15:30:00,90.92,90.96,90.72,90.9,9500.0,88.5972,88.6362,88.4023,88.5777,9500.0
2012-04-20 15:40:00,90.87,90.87,90.43,90.55,9000.0,88.5485,88.5485,88.1197,88.2366,9000.0
2012-04-20 15:50:00,90.49,90.63,90.36,90.44,30500.0,88.1782,88.3146,88.0515,88.1295,30500.0
2012-04-23 09:30:00,89.07,89.34,88.85,89.2,37900.0,86.7945,87.0576,86.5801,86.9211,37900.0
2012-04-23 09:40:00,89.2,89.25,88.63,89.02,28500.0,86.9211,86.9699,86.3657,86.7457,28500.0
2012-04-23 09:50:00,89.0,89.32,88.8,89.0,27500.0,86.7262,87.0381,86.5314,86.7262,27500.0
2012-04-23 10:00:00,88.9,89.08,88.57,88.59,9900.0,86.6288,86.8042,86.3072,86.3267,9900.0
2012-04-23 10:10:00,88.62,88.96,88.41,88.58,25100.0,86.356,86.6873,86.1513,86.317,25100.0
2012-04-23 10:20:00,88.55,88.59,88.12,88.3,13700.0,86.2877,86.3267,85.8687,86.0441,13700.0
2012-04-23 10:30:00,88.14,88.2,87.63,87.72,45200.0,85.8882,85.9467,85.3912,85.4789,45200.0
2012-04-23 10:40:00,87.7,87.75,86.9,87.0,22400.0,85.4595,85.5082,84.6799,84.7773,22400.0
2012-04-23 10:50:00,87.07,87.11,86.86,86.91,16500.0,84.8456,84.8845,84.6409,84.6896,16500.0
2012-04-23 11:00:00,86.92,87.08,86.92,87.0,10300.0,84.6994,84.8553,84.6994,84.7773,10300.0
2012-04-23 11:10:00,86.93,87.35,86.88,87.17,15000.0,84.7091,85.1184,84.6604,84.943,15000.0
2012-04-23 11:20:00,87.31,87.43,87.07,87.2,20900.0,85.0794,85.1964,84.8456,84.9722,20900.0
2012-04-23 11:30:00,87.2,87.4,87.01,87.24,9300.0,84.9722,85.1671,84.7871,85.0112,9300.0
2012-04-23 11:40:00,87.25,87.26,87.0,87.0,16900.0,85.021,85.0307,84.7773,84.7773,16900.0
2012-04-23 11:50:00,87.1,87.33,87.03,87.33,39000.0,84.8748,85.0989,84.8066,85.0989,39000.0
2012-04-23 12:00:00,87.33,88.08,87.32,87.88,20800.0,85.0989,85.8297,85.0892,85.6349,20800.0
2012-04-23 12:10:00,87.91,88.26,87.68,88.0,9500.0,85.6641,86.0051,85.44,85.7518,9500.0
2012-04-23 12:20:00,87.91,88.2,87.8,88.2,5800.0,85.6641,85.9467,85.5569,85.9467,5800.0
2012-04-23 12:30:00,88.18,88.29,88.02,88.17,9900.0,85.9272,86.0344,85.7713,85.9174,9900.0
2012-04-23 12:40:00,88.17,88.17,87.57,87.71,6900.0,85.9174,85.9174,85.3328,85.4692,6900.0
2012-04-23 12:50:00,87.72,87.76,87.48,87.48,11700.0,85.4789,85.5179,85.2451,85.2451,11700.0
2012-04-23 13:00:00,87.59,87.82,87.55,87.8,4600.0,85.3523,85.5764,85.3133,85.5569,4600.0
2012-04-23 13:10:00,87.85,87.94,87.76,87.9,3300.0,85.6056,85.6933,85.5179,85.6543,3300.0
2012-04-23 13:20:00,87.9,88.03,87.66,87.66,7600.0,85.6543,85.781,85.4205,85.4205,7600.0
2012-04-23 13:30:00,87.7,87.98,87.7,87.96,2000.0,85.4595,85.7323,85.4595,85.7128,2000.0
2012-04-23 13:40:00,88.01,88.1,87.95,87.99,5800.0,85.7615,85.8492,85.7031,85.742,5800.0
2012-04-23 13:50:00,88.06,88.09,87.76,87.83,7100.0,85.8103,85.8395,85.5179,85.5861,7100.0
2012-04-23 14:00:00,87.81,87.9,87.43,87.43,8300.0,85.5666,85.6543,85.1964,85.1964,8300.0
2012-04-23 14:10:00,87.49,87.66,87.26,87.4,15400.0,85.2548,85.4205,85.0307,85.1671,15400.0
2012-04-23 14:20:00,87.4,87.82,87.4,87.8,6300.0,85.1671,85.5764,85.1671,85.5569,6300.0
2012-04-23 14:30:00,87.83,88.04,87.73,87.93,4000.0,85.5861,85.7908,85.4887,85.6836,4000.0
2012-04-23 14:40:00,87.95,87.96,87.6,87.71,5400.0,85.7031,85.7128,85.362,85.4692,5400.0
2012-04-23 14:50:00,87.74,87.99,87.6,87.77,6600.0,85.4984,85.742,85.362,85.5277,6600.0
2012-04-23 15:00:00,87.75,88.14,87.74,88.0,5600.0,85.5082,85.8882,85.4984,85.7518,5600.0
2012-04-23 15:10:00,88.04,88.26,87.97,88.17,12100.0,85.7908,86.0051,85.7226,85.9174,12100.0
2012-04-23 15:20:00,88.16,88.29,88.05,88.18,10300.0,85.9077,86.0344,85.8005,85.9272,10300.0
2012-04-23 15:30:00,88.18,88.36,88.08,88.36,13800.0,85.9272,86.1026,85.8297,86.1026,13800.0
2012-04-23 15:40:00,88.4,88.69,88.36,88.59,16900.0,86.1416,86.4242,86.1026,86.3267,16900.0
2012-04-23 15:50:00,88.58,88.85,88.53,88.62,17500.0,86.317,86.5801,86.2683,86.356,17500.0
2012-04-24 09:30:00,88.83,88.84,88.13,88.2,3800.0,86.5606,86.5703,85.8785,85.9467,3800.0
2012-04-24 09:40:00,88.21,88.36,87.67,88.18,8600.0,85.9564,86.1026,85.4302,85.9272,8600.0
2012-04-24 09:50:00,88.07,88.25,87.58,87.58,3600.0,85.82,85.9954,85.3425,85.3425,3600.0
2012-04-24 10:00:00,87.32,88.19,87.32,88.02,10700.0,85.0892,85.9369,85.0892,85.7713,10700.0
2012-04-24 10:10:00,88.01,88.13,87.62,87.88,30800.0,85.7615,85.8785,85.3815,85.6349,30800.0
2012-04-24 10:20:00,87.88,88.17,87.74,88.05,3700.0,85.6349,85.9174,85.4984,85.8005,3700.0
2012-04-24 10:30:00,88.14,88.21,88.04,88.1,4400.0,85.8882,85.9564,85.7908,85.8492,4400.0
2012-04-24 10:40:00,88.08,88.15,87.83,87.95,6800.0,85.8297,85.898,85.5861,85.7031,6800.0
2012-04-24 10:50:00,88.06,88.17,87.8,88.0,4100.0,85.8103,85.9174,85.5569,85.7518,4100.0
2012-04-24 11:00:00,87.93,88.49,87.93,88.3,8500.0,85.6836,86.2293,85.6836,86.0441,8500.0
2012-04-24 11:10:00,88.39,88.96,88.35,88.55,7700.0,86.1318,86.6873,86.0929,86.2877,7700.0
2012-04-24 11:20:00,88.52,88.86,88.41,88.67,6800.0,86.2585,86.5898,86.1513,86.4047,6800.0
2012-04-24 11:30:00,88.7,89.07,88.7,89.07,4000.0,86.4339,86.7945,86.4339,86.7945,4000.0
2012-04-24 11:40:00,88.97,89.02,88.6,88.86,2900.0,86.697,86.7457,86.3365,86.5898,2900.0
2012-04-24 11:50:00,88.83,89.09,88.73,88.81,3000.0,86.5606,86.8139,86.4631,86.5411,3000.0
2012-04-24 12:00:00,88.79,88.91,88.63,88.72,12700.0,86.5216,86.6385,86.3657,86.4534,12700.0
2012-04-24 12:10:00,88.72,88.72,88.33,88.51,5800.0,86.4534,86.4534,86.0734,86.2488,5800.0
2012-04-24 12:20:00,88.49,88.69,88.49,88.51,19200.0,86.2293,86.4242,86.2293,86.2488,19200.0
2012-04-24 12:30:00,88.5,88.57,88.42,88.44,1500.0,86.239,86.3072,86.1611,86.1806,1500.0
2012-04-24 12:40:00,88.38,88.57,88.38,88.54,4000.0,86.1221,86.3072,86.1221,86.278,4000.0
2012-04-24 12:50:00,88.63,88.65,88.44,88.52,2600.0,86.3657,86.3852,86.1806,86.2585,2600.0
2012-04-24 13:00:00,88.44,88.67,88.43,88.64,13200.0,86.1806,86.4047,86.1708,86.3754,13200.0
2012-04-24 13:10:00,88.61,88.67,88.45,88.67,3700.0,86.3462,86.4047,86.1903,86.4047,3700.0
2012-04-24 13:20:00,88.6,88.7,88.45,88.55,3700.0,86.3365,86.4339,86.1903,86.2877,3700.0
2012-04-24 13:30:00,88.63,88.94,88.63,88.73,16500.0,86.3657,86.6678,86.3657,86.4631,16500.0
2012-04-24 13:40:00,88.66,88.66,88.17,88.28,8800.0,86.3949,86.3949,85.9174,86.0246,8800.0
2012-04-24 13:50:00,88.23,88.23,87.51,87.67,10800.0,85.9759,85.9759,85.2743,85.4302,10800.0
2012-04-24 14:00:00,87.64,87.72,87.54,87.67,5000.0,85.401,85.4789,85.3035,85.4302,5000.0
2012-04-24 14:10:00,87.68,87.78,87.55,87.75,5700.0,85.44,85.5374,85.3133,85.5082,5700.0
2012-04-24 14:20:00,87.72,87.91,87.67,87.76,9100.0,85.4789,85.6641,85.4302,85.5179,9100.0
2012-04-24 14:30:00,87.89,87.98,87.8,87.89,2700.0,85.6446,85.7323,85.5569,85.6446,2700.0
2012-04-24 14:40:00,87.89,87.93,87.6,87.64,3900.0,85.6446,85.6836,85.362,85.401,3900.0
2012-04-24 14:50:00,87.76,87.85,87.7,87.78,4100.0,85.5179,85.6056,85.4595,85.5374,4100.0
2012-04-24 15:00:00,87.82,87.82,87.66,87.78,5800.0,85.5764,85.5764,85.4205,85.5374,5800.0
2012-04-24 15:10:00,87.77,87.86,87.6,87.68,6700.0,85.5277,85.6154,85.362,85.44,6700.0
2012-04-24 15:20:00,87.68,88.07,87.67,87.94,9900.0,85.44,85.82,85.4302,85.6933,9900.0
2012-04-24 15:30:00,87.93,88.02,87.78,87.82,10300.0,85.6836,85.7713,85.5374,85.5764,10300.0
2012-04-24 15:40:00,87.83,87.99,87.68,87.99,12700.0,85.5861,85.742,85.44,85.742,12700.0
2012-04-24 15:50:00,87.99,88.11,87.91,88.11,21000.0,85.742,85.859,85.6641,85.859,21000.0
2012-04-25 09:30:00,88.98,89.5,88.37,88.98,8900.0,86.7068,87.2135,86.1123,86.7068,8900.0
2012-04-25 09:40:00,89.06,89.7,88.84,89.7,6700.0,86.7847,87.4084,86.5703,87.4084,6700.0
2012-04-25 09:50:00,89.8,90.5,89.8,90.45,7800.0,87.5058,88.1879,87.5058,88.1392,7800.0
2012-04-25 10:00:00,90.45,90.5,90.1,90.35,10900.0,88.1392,88.1879,87.7981,88.0418,10900.0
2012-04-25 10:10:00,90.26,90.5,90.05,90.47,9800.0,87.9541,88.1879,87.7494,88.1587,9800.0
2012-04-25 10:20:00,90.5,90.8,90.49,90.74,4800.0,88.1879,88.4803,88.1782,88.4218,4800.0
2012-04-25 10:30:00,90.75,90.76,90.58,90.73,6900.0,88.4315,88.4413,88.2659,88.412,6900.0
2012-04-25 10:40:00,90.73,90.76,90.56,90.75,9100.0,88.412,88.4413,88.2464,88.4315,9100.0
2012-04-25 10:50:00,90.74,90.74,90.49,90.51,4800.0,88.4218,88.4218,88.1782,88.1977,4800.0
2012-04-25 11:00:00,90.25,90.44,89.86,89.92,9300.0,87.9443,88.1295,87.5643,87.6227,9300.0
2012-04-25 11:10:00,89.8,90.0,89.71,89.84,21700.0,87.5058,87.7007,87.4181,87.5448,21700.0
2012-04-25 11:20:00,89.92,90.15,89.92,90.14,1300.0,87.6227,87.8469,87.6227,87.8371,1300.0
2012-04-25 11:30:00,90.13,90.13,89.85,89.92,2700.0,87.8274,87.8274,87.5545,87.6227,2700.0
2012-04-25 11:40:00,89.99,89.99,89.84,89.94,4100.0,87.691,87.691,87.5448,87.6422,4100.0
2012-04-25 11:50:00,90.0,90.1,89.96,90.0,5800.0,87.7007,87.7981,87.6617,87.7007,5800.0
2012-04-25 12:00:00,90.0,90.0,89.96,90.0,5800.0,87.7007,87.7007,87.6617,87.7007,5800.0
2012-04-25 12:10:00,90.0,90.0,89.93,90.0,3900.0,87.7007,87.7007,87.6325,87.7007,3900.0
2012-04-25 12:20:00,89.99,90.0,89.93,89.99,7800.0,87.691,87.7007,87.6325,87.691,7800.0
2012-04-25 12:30:00,89.97,90.0,89.6,89.83,5700.0,87.6715,87.7007,87.3109,87.535,5700.0
2012-04-25 12:40:00,89.86,89.99,89.84,89.97,4400.0,87.5643,87.691,87.5448,87.6715,4400.0
2012-04-25 12:50:00,89.98,90.0,89.89,89.94,7500.0,87.6812,87.7007,87.5935,87.6422,7500.0
2012-04-25 13:00:00,89.94,89.99,89.93,89.99,700.0,87.6422,87.691,87.6325,87.691,700.0
2012-04-25 13:10:00,89.95,90.0,89.91,90.0,4700.0,87.652,87.7007,87.613,87.7007,4700.0
2012-04-25 13:20:00,89.96,90.01,89.94,89.97,8100.0,87.6617,87.7104,87.6422,87.6715,8100.0
2012-04-25 13:30:00,89.97,90.0,89.88,90.0,9900.0,87.6715,87.7007,87.5838,87.7007,9900.0
2012-04-25 13:40:00,90.0,90.41,90.0,90.41,4900.0,87.7007,88.1002,87.7007,88.1002,4900.0
2012-04-25 13:50:00,90.46,90.66,90.41,90.64,5700.0,88.1489,88.3438,88.1002,88.3243,5700.0
2012-04-25 14:00:00,90.58,90.69,90.55,90.55,2900.0,88.2659,88.3731,88.2366,88.2366,2900.0
2012-04-25 14:10:00,90.57,90.69,90.53,90.64,4200.0,88.2561,88.3731,88.2172,88.3243,4200.0
2012-04-25 14:20:00,90.68,91.25,90.68,91.19,14800.0,88.3633,88.9188,88.3633,88.8603,14800.0
2012-04-25 14:30:00,91.18,91.3,91.06,91.3,19300.0,88.8506,88.9675,88.7336,88.9675,19300.0
2012-04-25 14:40:00,91.31,91.36,91.1,91.17,8300.0,88.9772,89.026,88.7726,88.8408,8300.0
2012-04-25 14:50:00,91.24,91.54,91.24,91.52,5900.0,88.909,89.2014,88.909,89.1819,5900.0
2012-04-25 15:00:00,91.48,91.61,91.43,91.56,10900.0,89.1429,89.2696,89.0942,89.2208,10900.0
2012-04-25 15:10:00,91.63,91.76,91.6,91.74,5500.0,89.2891,89.4157,89.2598,89.3962,5500.0
2012-04-25 15:20:00,91.73,91.8,91.56,91.61,8600.0,89.3865,89.4547,89.2208,89.2696,8600.0
2012-04-25 15:30:00,91.61,91.64,91.56,91.59,11300.0,89.2696,89.2988,89.2208,89.2501,11300.0
2012-04-25 15:40:00,91.56,91.67,91.45,91.45,16300.0,89.2208,89.328,89.1137,89.1137,16300.0
2012-04-25 15:50:00,91.5,91.58,91.4,91.57,16200.0,89.1624,89.2403,89.0649,89.2306,16200.0
2012-04-26 09:30:00,91.0,92.5,90.69,92.5,5100.0,88.6751,90.1368,88.3731,90.1368,5100.0
2012-04-26 09:40:00,92.53,92.67,92.11,92.17,2700.0,90.1661,90.3025,89.7568,89.8153,2700.0
2012-04-26 09:50:00,92.16,92.28,91.59,91.59,2800.0,89.8055,89.9224,89.2501,89.2501,2800.0
2012-04-26 10:00:00,91.71,91.94,91.65,91.9,3600.0,89.367,89.5911,89.3085,89.5522,3600.0
2012-04-26 10:10:00,92.1,92.1,91.72,91.95,1700.0,89.747,89.747,89.3768,89.6009,1700.0
2012-04-26 10:20:00,91.89,91.89,91.69,91.8,1900.0,89.5424,89.5424,89.3475,89.4547,1900.0
2012-04-26 10:30:00,91.64,91.69,91.42,91.65,12300.0,89.2988,89.3475,89.0844,89.3085,12300.0
2012-04-26 10:40:00,91.6,91.67,91.53,91.67,800.0,89.2598,89.328,89.1916,89.328,800.0
2012-04-26 10:50:00,91.56,91.57,91.16,91.24,2100.0,89.2208,89.2306,88.8311,88.909,2100.0
2012-04-26 11:00:00,91.27,91.38,91.17,91.17,4900.0,88.9383,89.0454,88.8408,88.8408,4900.0
2012-04-26 11:10:00,91.15,91.15,90.71,90.74,5900.0,88.8213,88.8213,88.3926,88.4218,5900.0
2012-04-26 11:20:00,90.75,90.94,90.71,90.75,3400.0,88.4315,88.6167,88.3926,88.4315,3400.0
2012-04-26 11:30:00,90.88,90.88,90.71,90.77,1400.0,88.5582,88.5582,88.3926,88.451,1400.0
2012-04-26 11:40:00,90.72,90.9,90.72,90.83,2100.0,88.4023,88.5777,88.4023,88.5095,2100.0
2012-04-26 11:50:00,90.76,91.0,90.76,90.81,2200.0,88.4413,88.6751,88.4413,88.49,2200.0
2012-04-26 12:00:00,90.89,90.99,90.79,90.9,2900.0,88.568,88.6654,88.4705,88.5777,2900.0
2012-04-26 12:10:00,90.9,90.97,90.87,90.97,2800.0,88.5777,88.6459,88.5485,88.6459,2800.0
2012-04-26 12:20:00,90.89,90.92,90.87,90.92,1100.0,88.568,88.5972,88.5485,88.5972,1100.0
2012-04-26 12:30:00,90.89,90.95,90.88,90.93,1500.0,88.568,88.6264,88.5582,88.6069,1500.0
2012-04-26 12:40:00,90.9,90.9,90.9,90.9,300.0,88.5777,88.5777,88.5777,88.5777,300.0
2012-04-26 12:50:00,90.95,90.99,90.91,90.99,1400.0,88.6264,88.6654,88.5874,88.6654,1400.0
2012-04-26 13:00:00,91.04,91.08,90.9,90.93,2900.0,88.7141,88.7531,88.5777,88.6069,2900.0
2012-04-26 13:10:00,90.87,91.4,90.85,91.4,16600.0,88.5485,89.0649,88.529,89.0649,16600.0
2012-04-26 13:20:00,91.32,91.33,91.29,91.29,500.0,88.987,88.9967,88.9577,88.9577,500.0
2012-04-26 13:30:00,91.26,91.45,91.24,91.33,4900.0,88.9285,89.1137,88.909,88.9967,4900.0
2012-04-26 13:40:00,91.42,91.63,91.27,91.46,8000.0,89.0844,89.2891,88.9383,89.1234,8000.0
2012-04-26 13:50:00,91.51,91.66,91.4,91.55,2400.0,89.1721,89.3183,89.0649,89.2111,2400.0
2012-04-26 14:00:00,91.66,91.67,91.35,91.48,18500.0,89.3183,89.328,89.0162,89.1429,18500.0
2012-04-26 14:10:00,91.45,91.75,91.4,91.66,2100.0,89.1137,89.406,89.0649,89.3183,2100.0
2012-04-26 14:20:00,91.7,91.88,91.63,91.88,4500.0,89.3573,89.5327,89.2891,89.5327,4500.0
2012-04-26 14:30:00,91.98,92.05,91.97,92.01,3100.0,89.6301,89.6983,89.6204,89.6593,3100.0
2012-04-26 14:40:00,92.09,92.27,91.93,92.11,8800.0,89.7373,89.9127,89.5814,89.7568,8800.0
2012-04-26 14:50:00,92.07,92.21,91.92,91.98,14300.0,89.7178,89.8542,89.5716,89.6301,14300.0
2012-04-26 15:00:00,92.01,92.21,91.98,92.19,9500.0,89.6593,89.8542,89.6301,89.8347,9500.0
2012-04-26 15:10:00,92.14,92.65,92.14,92.59,26100.0,89.786,90.283,89.786,90.2245,26100.0
2012-04-26 15:20:00,92.6,92.89,92.46,92.53,16300.0,90.2343,90.5169,90.0978,90.1661,16300.0
2012-04-26 15:30:00,92.49,92.66,92.41,92.5,9500.0,90.1271,90.2927,90.0491,90.1368,9500.0
2012-04-26 15:40:00,92.52,92.55,92.22,92.41,12100.0,90.1563,90.1855,89.864,90.0491,12100.0
2012-04-26 15:50:00,92.46,92.62,92.4,92.41,22400.0,90.0978,90.2538,90.0394,90.0491,22400.0
2012-04-27 09:30:00,93.2,93.46,92.72,93.09,13800.0,90.8189,91.0723,90.3512,90.7118,13800.0
2012-04-27 09:40:00,93.16,93.33,92.97,93.27,10500.0,90.78,90.9456,90.5948,90.8872,10500.0
2012-04-27 09:50:00,93.26,93.54,92.92,92.99,31400.0,90.8774,91.1503,90.5461,90.6143,31400.0
2012-04-27 10:00:00,92.97,93.21,92.86,93.04,7700.0,90.5948,90.8287,90.4876,90.663,7700.0
2012-04-27 10:10:00,93.01,93.12,92.78,92.9,7800.0,90.6338,90.741,90.4097,90.5266,7800.0
2012-04-27 10:20:00,92.96,93.0,92.64,92.64,5300.0,90.5851,90.6241,90.2733,90.2733,5300.0
2012-04-27 10:30:00,92.75,93.19,92.64,93.19,6600.0,90.3804,90.8092,90.2733,90.8092,6600.0
2012-04-27 10:40:00,93.2,93.44,93.09,93.44,5600.0,90.8189,91.0528,90.7118,91.0528,5600.0
2012-04-27 10:50:00,93.5,93.92,93.5,93.9,8000.0,91.1113,91.5205,91.1113,91.5011,8000.0
2012-04-27 11:00:00,93.91,94.12,93.89,94.0,13500.0,91.5108,91.7154,91.4913,91.5985,13500.0
2012-04-27 11:10:00,93.99,94.58,93.99,94.52,10500.0,91.5888,92.1637,91.5888,92.1052,10500.0
2012-04-27 11:20:00,94.39,94.59,94.31,94.52,11800.0,91.9785,92.1734,91.9006,92.1052,11800.0
2012-04-27 11:30:00,94.53,94.73,94.4,94.72,6500.0,92.115,92.3099,91.9883,92.3001,6500.0
2012-04-27 11:40:00,94.71,94.77,94.56,94.74,10600.0,92.2904,92.3488,92.1442,92.3196,10600.0
2012-04-27 11:50:00,94.84,95.0,94.72,95.0,6100.0,92.417,92.573,92.3001,92.573,6100.0
2012-04-27 12:00:00,94.91,94.91,94.67,94.73,5200.0,92.4853,92.4853,92.2514,92.3099,5200.0
2012-04-27 12:10:00,94.74,94.97,94.71,94.78,8700.0,92.3196,92.5437,92.2904,92.3586,8700.0
2012-04-27 12:20:00,94.94,94.94,94.82,94.86,2600.0,92.5145,92.5145,92.3976,92.4365,2600.0
2012-04-27 12:30:00,94.93,94.93,94.66,94.66,9100.0,92.5047,92.5047,92.2416,92.2416,9100.0
2012-04-27 12:40:00,94.66,94.72,94.46,94.53,6100.0,92.2416,92.3001,92.0468,92.115,6100.0
2012-04-27 12:50:00,94.43,94.59,94.43,94.59,2200.0,92.0175,92.1734,92.0175,92.1734,2200.0
2012-04-27 13:00:00,94.51,94.6,94.45,94.45,2000.0,92.0955,92.1832,92.037,92.037,2000.0
2012-04-27 13:10:00,94.41,94.53,94.32,94.44,1900.0,91.998,92.115,91.9103,92.0273,1900.0
2012-04-27 13:20:00,94.42,94.72,94.19,94.6,6900.0,92.0078,92.3001,91.7837,92.1832,6900.0
2012-04-27 13:30:00,94.61,94.91,94.51,94.91,7200.0,92.1929,92.4853,92.0955,92.4853,7200.0
2012-04-27 13:40:00,94.89,94.93,94.7,94.81,4500.0,92.4658,92.5047,92.2806,92.3878,4500.0
2012-04-27 13:50:00,94.9,94.93,94.43,94.56,7800.0,92.4755,92.5047,92.0175,92.1442,7800.0
2012-04-27 14:00:00,94.52,95.01,94.34,95.01,12600.0,92.1052,92.5827,91.9298,92.5827,12600.0
2012-04-27 14:10:00,95.03,95.03,94.81,94.82,5400.0,92.6022,92.6022,92.3878,92.3976,5400.0
2012-04-27 14:20:00,94.89,94.91,94.66,94.73,5300.0,92.4658,92.4853,92.2416,92.3099,5300.0
2012-04-27 14:30:00,94.64,94.78,94.47,94.56,9300.0,92.2222,92.3586,92.0565,92.1442,9300.0
2012-04-27 14:40:00,94.62,94.77,94.54,94.65,9700.0,92.2027,92.3488,92.1247,92.2319,9700.0
2012-04-27 14:50:00,94.55,95.13,94.5,95.13,12300.0,92.1345,92.6996,92.0857,92.6996,12300.0
2012-04-27 15:00:00,95.11,95.25,95.04,95.22,10300.0,92.6801,92.8166,92.6119,92.7873,10300.0
2012-04-27 15:10:00,95.16,95.24,94.76,94.82,29500.0,92.7289,92.8068,92.3391,92.3976,29500.0
2012-04-27 15:20:00,94.87,95.14,94.79,95.0,23900.0,92.4463,92.7094,92.3683,92.573,23900.0
2012-04-27 15:30:00,95.11,95.23,94.87,94.88,22000.0,92.6801,92.7971,92.4463,92.456,22000.0
2012-04-27 15:40:00,94.81,95.18,94.81,95.03,24500.0,92.3878,92.7484,92.3878,92.6022,24500.0
2012-04-27 15:50:00,95.0,95.01,94.65,94.85,31500.0,92.573,92.5827,92.2319,92.4268,31500.0
2012-04-30 09:30:00,95.01,95.01,92.88,93.65,15200.0,92.5827,92.5827,90.5071,91.2574,15200.0
2012-04-30 09:40:00,93.53,94.1,92.71,93.55,39200.0,91.1405,91.696,90.3415,91.16,39200.0
2012-04-30 09:50:00,93.23,93.83,93.0,93.83,10600.0,90.8482,91.4328,90.6241,91.4328,10600.0
2012-04-30 10:00:00,93.71,94.22,93.43,94.22,9300.0,91.3159,91.8129,91.0431,91.8129,9300.0
2012-04-30 10:10:00,94.16,94.47,93.92,94.4,5900.0,91.7544,92.0565,91.5205,91.9883,5900.0
2012-04-30 10:20:00,94.22,94.24,94.11,94.21,2500.0,91.8129,91.8324,91.7057,91.8031,2500.0
2012-04-30 10:30:00,94.14,94.39,94.0,94.14,3600.0,91.7349,91.9785,91.5985,91.7349,3600.0
2012-04-30 10:40:00,94.18,94.42,94.01,94.27,6300.0,91.7739,92.0078,91.6082,91.8616,6300.0
2012-04-30 10:50:00,94.15,94.88,94.09,94.88,14800.0,91.7447,92.456,91.6862,92.456,14800.0
2012-04-30 11:00:00,94.83,94.96,94.61,94.83,6000.0,92.4073,92.534,92.1929,92.4073,6000.0
2012-04-30 11:10:00,94.9,94.99,94.85,94.91,6200.0,92.4755,92.5632,92.4268,92.4853,6200.0
2012-04-30 11:20:00,94.97,95.12,94.85,94.9,8700.0,92.5437,92.6899,92.4268,92.4755,8700.0
2012-04-30 11:30:00,94.92,95.06,94.81,94.99,4300.0,92.495,92.6314,92.3878,92.5632,4300.0
2012-04-30 11:40:00,94.97,95.11,94.81,94.93,19100.0,92.5437,92.6801,92.3878,92.5047,19100.0
2012-04-30 11:50:00,94.95,95.07,94.95,95.0,11600.0,92.5242,92.6412,92.5242,92.573,11600.0
2012-04-30 12:00:00,95.0,95.09,94.87,95.01,8500.0,92.573,92.6607,92.4463,92.5827,8500.0
2012-04-30 12:10:00,95.01,95.11,94.97,94.99,14300.0,92.5827,92.6801,92.5437,92.5632,14300.0
2012-04-30 12:20:00,95.02,95.47,94.96,95.44,7900.0,92.5924,93.0309,92.534,93.0017,7900.0
2012-04-30 12:30:00,95.44,95.53,95.3,95.41,8400.0,93.0017,93.0894,92.8653,92.9725,8400.0
2012-04-30 12:40:00,95.41,95.74,95.4,95.61,28600.0,92.9725,93.2941,92.9627,93.1674,28600.0
2012-04-30 12:50:00,95.6,95.68,95.51,95.62,19100.0,93.1576,93.2356,93.0699,93.1771,19100.0
2012-04-30 13:00:00,95.61,95.89,95.52,95.89,13600.0,93.1674,93.4402,93.0797,93.4402,13600.0
2012-04-30 13:10:00,95.87,96.66,95.73,96.66,29000.0,93.4207,94.1905,93.2843,94.1905,29000.0
2012-04-30 13:20:00,96.48,97.5,96.47,97.32,49500.0,94.0151,95.0091,94.0054,94.8337,49500.0
2012-04-30 13:30:00,97.29,98.3,97.17,97.83,56600.0,94.8045,95.7886,94.6875,95.3307,56600.0
2012-04-30 13:40:00,98.07,99.5,97.86,98.68,110600.0,95.5645,96.958,95.3599,96.1589,110600.0
2012-04-30 13:50:00,98.53,98.81,98.16,98.48,24300.0,96.0128,96.2856,95.6522,95.9641,24300.0
2012-04-30 14:00:00,98.48,98.48,97.56,97.77,30900.0,95.9641,95.9641,95.0676,95.2722,30900.0
2012-04-30 14:10:00,97.87,97.87,97.25,97.57,16800.0,95.3696,95.3696,94.7655,95.0773,16800.0
2012-04-30 14:20:00,97.56,97.71,97.15,97.25,19800.0,95.0676,95.2137,94.668,94.7655,19800.0
2012-04-30 14:30:00,97.24,97.24,96.29,96.29,17200.0,94.7557,94.7557,93.83,93.83,17200.0
2012-04-30 14:40:00,96.28,96.71,96.09,96.33,14300.0,93.8203,94.2393,93.6351,93.869,14300.0
2012-04-30 14:50:00,96.11,96.86,96.11,96.69,12200.0,93.6546,94.3854,93.6546,94.2198,12200.0
2012-04-30 15:00:00,96.73,96.95,96.36,96.58,17500.0,94.2588,94.4731,93.8982,94.1126,17500.0
2012-04-30 15:10:00,96.51,97.03,96.43,96.57,11700.0,94.0444,94.5511,93.9664,94.1028,11700.0
2012-04-30 15:20:00,96.51,96.83,96.33,96.75,22300.0,94.0444,94.3562,93.869,94.2782,22300.0
2012-04-30 15:30:00,96.76,96.78,96.37,96.55,20400.0,94.288,94.3075,93.908,94.0834,20400.0
2012-04-30 15:40:00,96.5,96.8,96.29,96.33,24800.0,94.0346,94.327,93.83,93.869,24800.0
2012-04-30 15:50:00,96.19,97.04,96.11,96.81,48000.0,93.7326,94.5608,93.6546,94.3367,48000.0
2012-05-01 09:30:00,97.65,97.65,96.51,97.01,14000.0,95.1553,95.1553,94.0444,94.5316,14000.0
2012-05-01 09:40:00,96.98,97.45,96.97,97.2,5700.0,94.5024,94.9604,94.4926,94.7168,5700.0
2012-05-01 09:50:00,97.13,97.26,96.76,97.23,13100.0,94.6485,94.7752,94.288,94.746,13100.0
2012-05-01 10:00:00,97.29,98.37,97.29,98.13,27500.0,94.8045,95.8569,94.8045,95.623,27500.0
2012-05-01 10:10:00,98.21,99.19,98.15,99.14,15400.0,95.7009,96.6559,95.6425,96.6072,15400.0
2012-05-01 10:20:00,99.11,100.0,99.0,99.65,52200.0,96.578,97.4452,96.4708,97.1042,52200.0
2012-05-01 10:30:00,99.41,99.67,99.0,99.01,10600.0,96.8703,97.1236,96.4708,96.4805,10600.0
2012-05-01 10:40:00,98.96,99.5,98.96,99.45,10100.0,96.4318,96.958,96.4318,96.9093,10100.0
2012-05-01 10:50:00,99.45,100.45,99.45,100.3,33600.0,96.9093,97.8837,96.9093,97.7376,33600.0
2012-05-01 11:00:00,100.29,100.49,100.03,100.49,20000.0,97.7278,97.9227,97.4745,97.9227,20000.0
2012-05-01 11:10:00,100.43,101.35,100.43,101.2,43100.0,97.8642,98.7607,97.8642,98.6146,43100.0
2012-05-01 11:20:00,101.11,101.11,100.71,100.84,10100.0,98.5269,98.5269,98.1371,98.2638,10100.0
2012-05-01 11:30:00,100.85,101.17,100.83,101.06,33800.0,98.2735,98.5853,98.254,98.4781,33800.0
2012-05-01 11:40:00,101.06,101.2,100.66,101.09,29600.0,98.4781,98.6146,98.0884,98.5074,29600.0
2012-05-01 11:50:00,101.1,101.12,100.65,100.76,19700.0,98.5171,98.5366,98.0786,98.1858,19700.0
2012-05-01 12:00:00,100.72,101.01,100.5,100.92,15600.0,98.1468,98.4294,97.9324,98.3417,15600.0
2012-05-01 12:10:00,100.97,100.97,100.63,100.63,5700.0,98.3904,98.3904,98.0591,98.0591,5700.0
2012-05-01 12:20:00,100.62,100.95,100.56,100.89,12700.0,98.0494,98.3709,97.9909,98.3125,12700.0
2012-05-01 12:30:00,100.84,100.88,100.55,100.67,7100.0,98.2638,98.3027,97.9812,98.0981,7100.0
2012-05-01 12:40:00,100.6,100.88,100.25,100.25,30100.0,98.0299,98.3027,97.6888,97.6888,30100.0
2012-05-01 12:50:00,100.23,100.32,99.91,99.92,12400.0,97.6693,97.757,97.3575,97.3673,12400.0
2012-05-01 13:00:00,100.04,100.47,99.77,100.18,13700.0,97.4842,97.9032,97.2211,97.6206,13700.0
2012-05-01 13:10:00,100.27,100.35,99.9,100.25,5200.0,97.7083,97.7863,97.3478,97.6888,5200.0
2012-05-01 13:20:00,100.3,100.32,99.85,100.24,5800.0,97.7376,97.757,97.2991,97.6791,5800.0
2012-05-01 13:30:00,100.27,100.27,99.96,100.22,6600.0,97.7083,97.7083,97.4062,97.6596,6600.0
2012-05-01 13:40:00,100.14,100.22,99.77,99.87,14600.0,97.5816,97.6596,97.2211,97.3185,14600.0
2012-05-01 13:50:00,99.77,99.96,99.53,99.6,7300.0,97.2211,97.4062,96.9872,97.0554,7300.0
2012-05-01 14:00:00,99.5,99.6,99.39,99.6,6200.0,96.958,97.0554,96.8508,97.0554,6200.0
2012-05-01 14:10:00,99.6,99.61,99.32,99.49,9000.0,97.0554,97.0652,96.7826,96.9482,9000.0
2012-05-01 14:20:00,99.49,99.57,99.19,99.46,9500.0,96.9482,97.0262,96.6559,96.919,9500.0
2012-05-01 14:30:00,99.57,99.61,99.32,99.51,5500.0,97.0262,97.0652,96.7826,96.9677,5500.0
2012-05-01 14:40:00,99.48,99.54,99.2,99.25,7800.0,96.9385,96.997,96.6657,96.7144,7800.0
2012-05-01 14:50:00,99.28,99.45,99.21,99.36,14000.0,96.7436,96.9093,96.6754,96.8216,14000.0
2012-05-01 15:00:00,99.36,99.52,99.34,99.5,6600.0,96.8216,96.9775,96.8021,96.958,6600.0
2012-05-01 15:10:00,99.5,99.62,99.41,99.47,17100.0,96.958,97.0749,96.8703,96.9288,17100.0
2012-05-01 15:20:00,99.48,99.59,99.39,99.51,23200.0,96.9385,97.0457,96.8508,96.9677,23200.0
2012-05-01 15:30:00,99.54,99.55,99.41,99.51,18200.0,96.997,97.0067,96.8703,96.9677,18200.0
2012-05-01 15:40:00,99.5,99.7,99.38,99.6,40000.0,96.958,97.1529,96.8411,97.0554,40000.0
2012-05-01 15:50:00,99.59,99.59,99.27,99.34,48900.0,97.0457,97.0457,96.7339,96.8021,48900.0
2012-05-02 09:30:00,98.51,98.6,97.0,97.33,23900.0,95.9933,96.081,94.5219,94.8434,23900.0
2012-05-02 09:40:00,97.41,97.61,97.11,97.28,16200.0,94.9214,95.1163,94.6291,94.7947,16200.0
2012-05-02 09:50:00,97.35,98.27,97.33,97.94,17700.0,94.8629,95.7594,94.8434,95.4378,17700.0
2012-05-02 10:00:00,98.08,98.24,97.91,98.1,9800.0,95.5743,95.7302,95.4086,95.5938,9800.0
2012-05-02 10:10:00,98.09,98.24,97.99,98.23,4900.0,95.584,95.7302,95.4866,95.7204,4900.0
2012-05-02 10:20:00,98.1,98.25,97.98,98.0,12900.0,95.5938,95.7399,95.4768,95.4963,12900.0
2012-05-02 10:30:00,97.78,97.95,97.54,97.54,5800.0,95.2819,95.4476,95.0481,95.0481,5800.0
2012-05-02 10:40:00,97.61,97.74,97.5,97.57,5000.0,95.1163,95.243,95.0091,95.0773,5000.0
2012-05-02 10:50:00,97.6,97.67,97.21,97.52,15300.0,95.1065,95.1747,94.7265,95.0286,15300.0
2012-05-02 11:00:00,97.55,97.9,97.44,97.87,5800.0,95.0578,95.3989,94.9506,95.3696,5800.0
2012-05-02 11:10:00,97.86,97.9,97.73,97.88,5400.0,95.3599,95.3989,95.2332,95.3794,5400.0
2012-05-02 11:20:00,97.86,97.96,97.76,97.89,6100.0,95.3599,95.4573,95.2624,95.3891,6100.0
2012-05-02 11:30:00,97.97,97.97,97.81,97.93,11800.0,95.4671,95.4671,95.3112,95.4281,11800.0
2012-05-02 11:40:00,97.91,98.0,97.81,97.81,9500.0,95.4086,95.4963,95.3112,95.3112,9500.0
2012-05-02 11:50:00,97.74,97.91,97.63,97.91,8400.0,95.243,95.4086,95.1358,95.4086,8400.0
2012-05-02 12:00:00,97.9,97.99,97.77,97.95,10200.0,95.3989,95.4866,95.2722,95.4476,10200.0
2012-05-02 12:10:00,97.93,98.12,97.84,97.97,19300.0,95.4281,95.6132,95.3404,95.4671,19300.0
2012-05-02 12:20:00,97.96,98.1,97.81,97.81,4800.0,95.4573,95.5938,95.3112,95.3112,4800.0
2012-05-02 12:30:00,97.86,98.1,97.79,97.85,7100.0,95.3599,95.5938,95.2917,95.3501,7100.0
2012-05-02 12:40:00,97.83,97.9,97.7,97.8,6300.0,95.3307,95.3989,95.204,95.3014,6300.0
2012-05-02 12:50:00,97.82,97.95,97.76,97.86,48100.0,95.3209,95.4476,95.2624,95.3599,48100.0
2012-05-02 13:00:00,97.87,97.91,97.76,97.87,13700.0,95.3696,95.4086,95.2624,95.3696,13700.0
2012-05-02 13:10:00,97.85,97.98,97.74,97.8,13400.0,95.3501,95.4768,95.243,95.3014,13400.0
2012-05-02 13:20:00,97.7,97.87,97.66,97.75,5400.0,95.204,95.3696,95.165,95.2527,5400.0
2012-05-02 13:30:00,97.66,97.78,97.5,97.72,7700.0,95.165,95.2819,95.0091,95.2235,7700.0
2012-05-02 13:40:00,97.77,98.21,97.76,98.13,21300.0,95.2722,95.7009,95.2624,95.623,21300.0
2012-05-02 13:50:00,98.22,99.09,98.19,98.51,32300.0,95.7107,96.5585,95.6815,95.9933,32300.0
2012-05-02 14:00:00,98.63,98.76,98.41,98.67,13300.0,96.1102,96.2369,95.8958,96.1492,13300.0
2012-05-02 14:10:00,98.72,98.76,98.24,98.39,23700.0,96.1979,96.2369,95.7302,95.8764,23700.0
2012-05-02 14:20:00,98.41,98.47,98.21,98.37,11500.0,95.8958,95.9543,95.7009,95.8569,11500.0
2012-05-02 14:30:00,98.36,98.36,97.9,98.0,11900.0,95.8471,95.8471,95.3989,95.4963,11900.0
2012-05-02 14:40:00,97.92,98.1,97.91,98.0,4200.0,95.4184,95.5938,95.4086,95.4963,4200.0
2012-05-02 14:50:00,98.04,98.21,97.98,98.12,9200.0,95.5353,95.7009,95.4768,95.6132,9200.0
2012-05-02 15:00:00,98.13,98.4,98.12,98.24,9900.0,95.623,95.8861,95.6132,95.7302,9900.0
2012-05-02 15:10:00,98.23,98.41,98.05,98.08,14400.0,95.7204,95.8958,95.545,95.5743,14400.0
2012-05-02 15:20:00,97.98,98.23,97.92,98.06,12700.0,95.4768,95.7204,95.4184,95.5548,12700.0
2012-05-02 15:30:00,98.08,98.2,97.92,98.09,15000.0,95.5743,95.6912,95.4184,95.584,15000.0
2012-05-02 15:40:00,98.05,98.19,97.75,97.83,40000.0,95.545,95.6815,95.2527,95.3307,40000.0
2012-05-02 15:50:00,97.74,97.85,97.44,97.62,62800.0,95.243,95.3501,94.9506,95.126,62800.0
2012-05-03 09:30:00,98.4,98.76,97.78,97.86,20200.0,95.8861,96.2369,95.2819,95.3599,20200.0
2012-05-03 09:40:00,97.92,97.97,97.11,97.97,15100.0,95.4184,95.4671,94.6291,95.4671,15100.0
2012-05-03 09:50:00,98.0,98.26,97.36,97.5,17100.0,95.4963,95.7497,94.8727,95.0091,17100.0
2012-05-03 10:00:00,97.49,98.02,97.02,97.64,10800.0,94.9993,95.5158,94.5414,95.1455,10800.0
2012-05-03 10:10:00,97.65,97.72,97.44,97.44,5300.0,95.1553,95.2235,94.9506,94.9506,5300.0
2012-05-03 10:20:00,97.52,97.57,97.3,97.55,8800.0,95.0286,95.0773,94.8142,95.0578,8800.0
2012-05-03 10:30:00,97.56,97.65,97.23,97.51,8000.0,95.0676,95.1553,94.746,95.0188,8000.0
2012-05-03 10:40:00,97.53,97.89,97.53,97.67,3600.0,95.0383,95.3891,95.0383,95.1747,3600.0
2012-05-03 10:50:00,97.8,98.13,97.67,98.1,4200.0,95.3014,95.623,95.1747,95.5938,4200.0
2012-05-03 11:00:00,98.14,98.15,97.85,98.05,6700.0,95.6327,95.6425,95.3501,95.545,6700.0
2012-05-03 11:10:00,98.09,98.11,97.56,97.66,12500.0,95.584,95.6035,95.0676,95.165,12500.0
2012-05-03 11:20:00,97.67,97.72,97.33,97.37,5200.0,95.1747,95.2235,94.8434,94.8824,5200.0
2012-05-03 11:30:00,97.38,97.44,97.0,97.14,9500.0,94.8922,94.9506,94.5219,94.6583,9500.0
2012-05-03 11:40:00,97.14,97.35,96.43,96.67,15400.0,94.6583,94.8629,93.9664,94.2003,15400.0
2012-05-03 11:50:00,96.63,97.05,96.54,96.81,13600.0,94.1613,94.5706,94.0736,94.3367,13600.0
2012-05-03 12:00:00,96.84,96.97,96.59,96.71,16100.0,94.3659,94.4926,94.1223,94.2393,16100.0
2012-05-03 12:10:00,96.74,96.84,96.71,96.71,1900.0,94.2685,94.3659,94.2393,94.2393,1900.0
2012-05-03 12:20:00,96.74,96.96,96.46,96.64,19100.0,94.2685,94.4829,93.9957,94.1711,19100.0
2012-05-03 12:30:00,96.61,96.61,96.15,96.21,35100.0,94.1418,94.1418,93.6936,93.752,35100.0
2012-05-03 12:40:00,96.28,96.47,96.22,96.38,6200.0,93.8203,94.0054,93.7618,93.9177,6200.0
2012-05-03 12:50:00,96.36,96.41,96.06,96.06,2100.0,93.8982,93.9469,93.6059,93.6059,2100.0
2012-05-03 13:00:00,96.0,96.15,96.0,96.1,4600.0,93.5474,93.6936,93.5474,93.6449,4600.0
2012-05-03 13:10:00,96.11,96.2,96.03,96.11,5200.0,93.6546,93.7423,93.5766,93.6546,5200.0
2012-05-03 13:20:00,96.12,96.12,95.75,95.99,8900.0,93.6643,93.6643,93.3038,93.5377,8900.0
2012-05-03 13:30:00,95.95,95.95,95.14,95.24,10500.0,93.4987,93.4987,92.7094,92.8068,10500.0
2012-05-03 13:40:00,95.25,95.29,94.76,95.1,8600.0,92.8166,92.8555,92.3391,92.6704,8600.0
2012-05-03 13:50:00,95.1,95.11,94.68,94.68,12300.0,92.6704,92.6801,92.2611,92.2611,12300.0
2012-05-03 14:00:00,94.7,94.88,94.55,94.86,9700.0,92.2806,92.456,92.1345,92.4365,9700.0
2012-05-03 14:10:00,94.77,95.27,94.77,95.17,14200.0,92.3488,92.8361,92.3488,92.7386,14200.0
2012-05-03 14:20:00,95.08,95.23,95.06,95.14,1300.0,92.6509,92.7971,92.6314,92.7094,1300.0
2012-05-03 14:30:00,95.17,95.2,94.79,95.02,17700.0,92.7386,92.7678,92.3683,92.5924,17700.0
2012-05-03 14:40:00,94.98,95.15,94.76,95.09,24900.0,92.5535,92.7191,92.3391,92.6607,24900.0
2012-05-03 14:50:00,95.05,95.06,94.79,94.85,9100.0,92.6217,92.6314,92.3683,92.4268,9100.0
2012-05-03 15:00:00,94.8,94.9,94.8,94.87,4300.0,92.3781,92.4755,92.3781,92.4463,4300.0
2012-05-03 15:10:00,94.9,94.9,94.63,94.69,31300.0,92.4755,92.4755,92.2124,92.2709,31300.0
2012-05-03 15:20:00,94.62,94.76,94.61,94.69,21100.0,92.2027,92.3391,92.1929,92.2709,21100.0
2012-05-03 15:30:00,94.62,94.83,94.5,94.5,26300.0,92.2027,92.4073,92.0857,92.0857,26300.0
2012-05-03 15:40:00,94.51,94.71,94.43,94.5,25200.0,92.0955,92.2904,92.0175,92.0857,25200.0
2012-05-03 15:50:00,94.54,94.55,93.93,93.96,67000.0,92.1247,92.1345,91.5303,91.5595,67000.0
2012-05-04 09:30:00,93.71,93.97,93.24,93.59,13900.0,91.3159,91.5693,90.8579,91.199,13900.0
2012-05-04 09:40:00,93.55,93.59,93.05,93.32,11900.0,91.16,91.199,90.6728,90.9359,11900.0
2012-05-04 09:50:00,93.35,93.42,93.0,93.0,19900.0,90.9651,91.0333,90.6241,90.6241,19900.0
2012-05-04 10:00:00,92.93,93.25,92.75,92.95,26100.0,90.5558,90.8677,90.3804,90.5753,26100.0
2012-05-04 10:10:00,92.77,93.0,92.56,92.69,14900.0,90.3999,90.6241,90.1953,90.322,14900.0
2012-05-04 10:20:00,92.7,93.09,92.57,92.86,13600.0,90.3317,90.7118,90.205,90.4876,13600.0
2012-05-04 10:30:00,92.67,92.82,91.76,92.0,41300.0,90.3025,90.4487,89.4157,89.6496,41300.0
2012-05-04 10:40:00,92.01,92.32,91.78,92.09,38700.0,89.6593,89.9614,89.4352,89.7373,38700.0
2012-05-04 10:50:00,92.11,93.21,92.11,92.92,16000.0,89.7568,90.8287,89.7568,90.5461,16000.0
2012-05-04 11:00:00,92.95,92.96,92.3,92.35,32200.0,90.5753,90.5851,89.9419,89.9907,32200.0
2012-05-04 11:10:00,92.35,93.06,92.35,92.75,16200.0,89.9907,90.6825,89.9907,90.3804,16200.0
2012-05-04 11:20:00,92.7,93.04,92.56,92.81,16600.0,90.3317,90.663,90.1953,90.4389,16600.0
2012-05-04 11:30:00,92.87,93.24,92.38,92.56,19400.0,90.4974,90.8579,90.0199,90.1953,19400.0
2012-05-04 11:40:00,92.54,92.85,92.06,92.23,13200.0,90.1758,90.4779,89.7081,89.8737,13200.0
2012-05-04 11:50:00,92.19,92.89,92.19,92.82,9200.0,89.8347,90.5169,89.8347,90.4487,9200.0
2012-05-04 12:00:00,92.82,93.0,92.69,93.0,10900.0,90.4487,90.6241,90.322,90.6241,10900.0
2012-05-04 12:10:00,92.97,93.11,92.43,92.51,19700.0,90.5948,90.7312,90.0686,90.1466,19700.0
2012-05-04 12:20:00,92.62,92.81,92.38,92.67,6700.0,90.2538,90.4389,90.0199,90.3025,6700.0
2012-05-04 12:30:00,92.81,92.81,92.09,92.11,4200.0,90.4389,90.4389,89.7373,89.7568,4200.0
2012-05-04 12:40:00,92.19,92.92,92.19,92.6,11400.0,89.8347,90.5461,89.8347,90.2343,11400.0
2012-05-04 12:50:00,92.63,92.78,92.34,92.62,6300.0,90.2635,90.4097,89.9809,90.2538,6300.0
2012-05-04 13:00:00,92.69,92.81,92.21,92.24,24700.0,90.322,90.4389,89.8542,89.8835,24700.0
2012-05-04 13:10:00,92.3,92.4,91.91,91.91,11000.0,89.9419,90.0394,89.5619,89.5619,11000.0
2012-05-04 13:20:00,91.99,92.01,91.82,91.95,5500.0,89.6399,89.6593,89.4742,89.6009,5500.0
2012-05-04 13:30:00,91.98,92.0,91.82,91.94,3900.0,89.6301,89.6496,89.4742,89.5911,3900.0
2012-05-04 13:40:00,92.0,92.0,91.82,91.95,15900.0,89.6496,89.6496,89.4742,89.6009,15900.0
2012-05-04 13:50:00,91.99,92.0,91.76,91.92,20400.0,89.6399,89.6496,89.4157,89.5716,20400.0
2012-05-04 14:00:00,91.92,92.21,91.77,92.21,22300.0,89.5716,89.8542,89.4255,89.8542,22300.0
2012-05-04 14:10:00,92.27,92.6,92.27,92.57,13400.0,89.9127,90.2343,89.9127,90.205,13400.0
2012-05-04 14:20:00,92.58,92.65,92.42,92.6,11300.0,90.2148,90.283,90.0589,90.2343,11300.0
2012-05-04 14:30:00,92.6,92.63,92.47,92.59,12900.0,90.2343,90.2635,90.1076,90.2245,12900.0
2012-05-04 14:40:00,92.56,92.67,92.38,92.55,17300.0,90.1953,90.3025,90.0199,90.1855,17300.0
2012-05-04 14:50:00,92.53,92.62,92.5,92.51,6400.0,90.1661,90.2538,90.1368,90.1466,6400.0
2012-05-04 15:00:00,92.59,92.93,92.52,92.55,7700.0,90.2245,90.5558,90.1563,90.1855,7700.0
2012-05-04 15:10:00,92.55,92.69,92.5,92.59,10600.0,90.1855,90.322,90.1368,90.2245,10600.0
2012-05-04 15:20:00,92.61,92.86,92.61,92.8,22900.0,90.244,90.4876,90.244,90.4292,22900.0
2012-05-04 15:30:00,92.8,92.92,92.73,92.84,25900.0,90.4292,90.5461,90.361,90.4681,25900.0
2012-05-04 15:40:00,92.9,93.31,92.76,92.96,24800.0,90.5266,90.9261,90.3902,90.5851,24800.0
2012-05-04 15:50:00,92.98,93.14,92.77,92.85,44200.0,90.6046,90.7605,90.3999,90.4779,44200.0
2012-05-07 09:30:00,87.96,89.45,86.0,89.0,95500.0,85.7128,87.1647,83.8029,86.7262,95500.0
2012-05-07 09:40:00,88.98,89.88,88.91,89.61,68400.0,86.7068,87.5838,86.6385,87.3207,68400.0
2012-05-07 09:50:00,89.72,89.72,87.8,87.99,58100.0,87.4278,87.4278,85.5569,85.742,58100.0
2012-05-07 10:00:00,87.99,88.67,87.84,88.5,16900.0,85.742,86.4047,85.5959,86.239,16900.0
2012-05-07 10:10:00,88.5,88.99,88.27,88.5,17400.0,86.239,86.7165,86.0149,86.239,17400.0
2012-05-07 10:20:00,88.44,88.64,88.06,88.45,16500.0,86.1806,86.3754,85.8103,86.1903,16500.0
2012-05-07 10:30:00,88.51,89.24,88.46,89.22,33000.0,86.2488,86.9601,86.2,86.9406,33000.0
2012-05-07 10:40:00,89.26,89.5,89.03,89.5,29800.0,86.9796,87.2135,86.7555,87.2135,29800.0
2012-05-07 10:50:00,89.33,89.92,89.33,89.59,11300.0,87.0478,87.6227,87.0478,87.3012,11300.0
2012-05-07 11:00:00,89.61,90.23,89.6,90.21,18600.0,87.3207,87.9248,87.3109,87.9053,18600.0
2012-05-07 11:10:00,90.06,90.21,89.47,89.89,15600.0,87.7592,87.9053,87.1842,87.5935,15600.0
2012-05-07 11:20:00,90.12,90.12,89.89,90.02,9100.0,87.8176,87.8176,87.5935,87.7202,9100.0
2012-05-07 11:30:00,90.01,90.1,89.46,89.46,2900.0,87.7104,87.7981,87.1745,87.1745,2900.0
2012-05-07 11:40:00,89.39,89.44,89.14,89.25,14500.0,87.1063,87.155,86.8627,86.9699,14500.0
2012-05-07 11:50:00,89.18,89.38,89.01,89.38,9800.0,86.9016,87.0965,86.736,87.0965,9800.0
2012-05-07 12:00:00,89.44,89.78,89.22,89.78,15100.0,87.155,87.4863,86.9406,87.4863,15100.0
2012-05-07 12:10:00,89.68,89.85,89.6,89.65,5800.0,87.3889,87.5545,87.3109,87.3596,5800.0
2012-05-07 12:20:00,89.66,90.0,89.54,89.96,7900.0,87.3694,87.7007,87.2524,87.6617,7900.0
2012-05-07 12:30:00,89.95,90.34,89.87,89.95,16900.0,87.652,88.032,87.574,87.652,16900.0
2012-05-07 12:40:00,89.9,90.21,89.9,90.09,2500.0,87.6033,87.9053,87.6033,87.7884,2500.0
2012-05-07 12:50:00,90.12,90.13,89.97,90.0,11800.0,87.8176,87.8274,87.6715,87.7007,11800.0
2012-05-07 13:00:00,89.99,90.19,89.73,90.02,9800.0,87.691,87.8858,87.4376,87.7202,9800.0
2012-05-07 13:10:00,89.98,90.07,89.83,89.92,8000.0,87.6812,87.7689,87.535,87.6227,8000.0
2012-05-07 13:20:00,89.97,90.0,89.84,89.99,5300.0,87.6715,87.7007,87.5448,87.691,5300.0
2012-05-07 13:30:00,89.9,90.02,89.74,90.0,9700.0,87.6033,87.7202,87.4473,87.7007,9700.0
2012-05-07 13:40:00,89.99,90.22,89.77,89.94,24600.0,87.691,87.9151,87.4766,87.6422,24600.0
2012-05-07 13:50:00,89.93,90.18,89.82,90.18,6900.0,87.6325,87.8761,87.5253,87.8761,6900.0
2012-05-07 14:00:00,90.03,90.28,90.03,90.17,6100.0,87.7299,87.9735,87.7299,87.8664,6100.0
2012-05-07 14:10:00,90.2,90.21,89.74,89.84,14600.0,87.8956,87.9053,87.4473,87.5448,14600.0
2012-05-07 14:20:00,89.78,90.2,89.78,90.0,22600.0,87.4863,87.8956,87.4863,87.7007,22600.0
2012-05-07 14:30:00,90.0,90.19,89.89,90.0,10100.0,87.7007,87.8858,87.5935,87.7007,10100.0
2012-05-07 14:40:00,90.07,90.07,89.85,90.0,12500.0,87.7689,87.7689,87.5545,87.7007,12500.0
2012-05-07 14:50:00,90.0,90.16,89.91,90.14,43200.0,87.7007,87.8566,87.613,87.8371,43200.0
2012-05-07 15:00:00,90.19,90.26,89.88,90.07,29600.0,87.8858,87.9541,87.5838,87.7689,29600.0
2012-05-07 15:10:00,90.08,90.19,89.8,89.88,25800.0,87.7787,87.8858,87.5058,87.5838,25800.0
2012-05-07 15:20:00,89.92,89.98,89.57,89.84,25200.0,87.6227,87.6812,87.2817,87.5448,25200.0
2012-05-07 15:30:00,89.82,89.92,89.59,89.68,37600.0,87.5253,87.6227,87.3012,87.3889,37600.0
2012-05-07 15:40:00,89.63,89.82,89.48,89.56,64600.0,87.3401,87.5253,87.194,87.2719,64600.0
2012-05-07 15:50:00,89.56,89.83,89.42,89.49,82100.0,87.2719,87.535,87.1355,87.2037,82100.0
2012-05-08 09:30:00,88.4,88.5,87.53,87.74,19800.0,86.1416,86.239,85.2938,85.4984,19800.0
2012-05-08 09:40:00,87.89,88.11,87.55,87.67,10800.0,85.6446,85.859,85.3133,85.4302,10800.0
2012-05-08 09:50:00,87.69,88.62,87.64,88.01,20700.0,85.4497,86.356,85.401,85.7615,20700.0
2012-05-08 10:00:00,88.01,88.11,87.5,87.65,17100.0,85.7615,85.859,85.2646,85.4107,17100.0
2012-05-08 10:10:00,87.64,87.65,86.56,87.16,21900.0,85.401,85.4107,84.3486,84.9333,21900.0
2012-05-08 10:20:00,87.1,87.11,86.39,86.86,38900.0,84.8748,84.8845,84.1829,84.6409,38900.0
2012-05-08 10:30:00,86.8,87.38,86.7,87.22,27400.0,84.5824,85.1476,84.485,84.9917,27400.0
2012-05-08 10:40:00,87.21,87.36,86.9,86.91,25100.0,84.982,85.1281,84.6799,84.6896,25100.0
2012-05-08 10:50:00,86.9,87.69,86.5,87.56,34800.0,84.6799,85.4497,84.2901,85.323,34800.0
2012-05-08 11:00:00,87.58,87.68,86.88,87.09,12000.0,85.3425,85.44,84.6604,84.865,12000.0
2012-05-08 11:10:00,87.08,87.42,86.86,87.34,17400.0,84.8553,85.1866,84.6409,85.1087,17400.0
2012-05-08 11:20:00,87.29,87.57,87.05,87.2,7400.0,85.0599,85.3328,84.8261,84.9722,7400.0
2012-05-08 11:30:00,87.35,88.94,87.2,88.68,14000.0,85.1184,86.6678,84.9722,86.4144,14000.0
2012-05-08 11:40:00,88.72,88.74,88.1,88.29,26500.0,86.4534,86.4729,85.8492,86.0344,26500.0
2012-05-08 11:50:00,88.31,89.01,88.14,88.99,24200.0,86.0539,86.736,85.8882,86.7165,24200.0
2012-05-08 12:00:00,88.97,89.13,87.98,88.35,18700.0,86.697,86.8529,85.7323,86.0929,18700.0
2012-05-08 12:10:00,88.33,88.5,87.96,88.21,30900.0,86.0734,86.239,85.7128,85.9564,30900.0
2012-05-08 12:20:00,88.14,88.2,87.27,87.61,18300.0,85.8882,85.9467,85.0404,85.3718,18300.0
2012-05-08 12:30:00,87.6,87.8,87.19,87.66,14100.0,85.362,85.5569,84.9625,85.4205,14100.0
2012-05-08 12:40:00,87.53,87.55,87.01,87.08,13600.0,85.2938,85.3133,84.7871,84.8553,13600.0
2012-05-08 12:50:00,87.07,87.8,86.95,87.59,38700.0,84.8456,85.5569,84.7286,85.3523,38700.0
2012-05-08 13:00:00,87.4,88.0,87.37,87.7,13600.0,85.1671,85.7518,85.1379,85.4595,13600.0
2012-05-08 13:10:00,87.7,87.81,87.37,87.46,19800.0,85.4595,85.5666,85.1379,85.2256,19800.0
2012-05-08 13:20:00,87.46,88.0,87.33,87.39,19700.0,85.2256,85.7518,85.0989,85.1574,19700.0
2012-05-08 13:30:00,87.4,87.82,87.32,87.44,28000.0,85.1671,85.5764,85.0892,85.2061,28000.0
2012-05-08 13:40:00,87.42,87.97,87.32,87.86,37000.0,85.1866,85.7226,85.0892,85.6154,37000.0
2012-05-08 13:50:00,87.85,88.4,87.6,88.17,34200.0,85.6056,86.1416,85.362,85.9174,34200.0
2012-05-08 14:00:00,88.22,88.74,87.98,88.22,30500.0,85.9662,86.4729,85.7323,85.9662,30500.0
2012-05-08 14:10:00,88.26,88.3,87.78,88.0,32200.0,86.0051,86.0441,85.5374,85.7518,32200.0
2012-05-08 14:20:00,87.99,88.08,87.71,87.82,27800.0,85.742,85.8297,85.4692,85.5764,27800.0
2012-05-08 14:30:00,87.88,87.92,87.03,87.15,25400.0,85.6349,85.6738,84.8066,84.9235,25400.0
2012-05-08 14:40:00,87.24,87.58,87.05,87.3,26900.0,85.0112,85.3425,84.8261,85.0697,26900.0
2012-05-08 14:50:00,87.3,87.48,86.84,87.0,65600.0,85.0697,85.2451,84.6214,84.7773,65600.0
2012-05-08 15:00:00,87.04,87.48,86.76,86.97,70900.0,84.8163,85.2451,84.5435,84.7481,70900.0
2012-05-08 15:10:00,86.97,87.79,86.97,87.7,56400.0,84.7481,85.5472,84.7481,85.4595,56400.0
2012-05-08 15:20:00,87.64,87.89,87.3,87.88,35400.0,85.401,85.6446,85.0697,85.6349,35400.0
2012-05-08 15:30:00,87.82,88.82,87.82,88.68,35900.0,85.5764,86.5508,85.5764,86.4144,35900.0
2012-05-08 15:40:00,88.71,88.88,88.25,88.38,50300.0,86.4437,86.6093,85.9954,86.1221,50300.0
2012-05-08 15:50:00,88.36,88.42,87.64,88.2,96200.0,86.1026,86.1611,85.401,85.9467,96200.0
2012-05-09 09:30:00,79.0,81.98,78.1,79.0,431100.0,76.9817,79.8856,76.1047,76.9817,431100.0
2012-05-09 09:40:00,79.0,79.44,76.5,77.58,344900.0,76.9817,77.4105,74.5456,75.598,344900.0
2012-05-09 09:50:00,77.59,77.59,75.81,76.52,341700.0,75.6077,75.6077,73.8732,74.5651,341700.0
2012-05-09 10:00:00,76.51,78.0,76.26,77.79,222300.0,74.5553,76.0073,74.3117,75.8026,222300.0
2012-05-09 10:10:00,77.79,79.02,77.5,78.15,332100.0,75.8026,77.0012,75.52,76.1534,332100.0
2012-05-09 10:20:00,78.15,78.74,77.34,77.84,184700.0,76.1534,76.7284,75.3641,75.8514,184700.0
2012-05-09 10:30:00,77.91,78.67,77.42,77.59,222500.0,75.9196,76.6602,75.4421,75.6077,222500.0
2012-05-09 10:40:00,77.59,77.59,76.63,77.05,157200.0,75.6077,75.6077,74.6723,75.0815,157200.0
2012-05-09 10:50:00,77.03,77.15,76.09,76.47,151500.0,75.0621,75.179,74.1461,74.5164,151500.0
2012-05-09 11:00:00,76.2,78.47,75.85,78.47,173100.0,74.2533,76.4653,73.9122,76.4653,173100.0
2012-05-09 11:10:00,78.33,78.71,77.29,77.44,76400.0,76.3288,76.6991,75.3154,75.4616,76400.0
2012-05-09 11:20:00,77.44,78.13,76.91,77.75,61900.0,75.4616,76.1339,74.9451,75.7637,61900.0
2012-05-09 11:30:00,77.75,77.85,76.88,77.21,117700.0,75.7637,75.8611,74.9159,75.2375,117700.0
2012-05-09 11:40:00,77.22,77.6,76.54,76.98,72300.0,75.2472,75.6175,74.5846,75.0133,72300.0
2012-05-09 11:50:00,76.99,77.43,76.88,77.12,70900.0,75.0231,75.4518,74.9159,75.1498,70900.0
2012-05-09 12:00:00,77.13,77.29,76.85,76.92,66800.0,75.1595,75.3154,74.8867,74.9549,66800.0
2012-05-09 12:10:00,76.92,77.06,76.85,76.86,44800.0,74.9549,75.0913,74.8867,74.8964,44800.0
2012-05-09 12:20:00,76.86,77.0,76.41,76.58,77800.0,74.8964,75.0328,74.4579,74.6235,77800.0
2012-05-09 12:30:00,76.48,76.65,76.3,76.56,46900.0,74.5261,74.6918,74.3507,74.6041,46900.0
2012-05-09 12:40:00,76.57,77.38,76.57,77.06,62500.0,74.6138,75.4031,74.6138,75.0913,62500.0
2012-05-09 12:50:00,77.05,77.58,77.0,77.41,58300.0,75.0815,75.598,75.0328,75.4323,58300.0
2012-05-09 13:00:00,77.42,78.05,77.42,77.72,77100.0,75.4421,76.056,75.4421,75.7344,77100.0
2012-05-09 13:10:00,77.77,77.77,76.98,77.22,21900.0,75.7831,75.7831,75.0133,75.2472,21900.0
2012-05-09 13:20:00,77.22,77.36,76.51,76.62,36500.0,75.2472,75.3836,74.5553,74.6625,36500.0
2012-05-09 13:30:00,76.62,77.31,76.62,77.14,63000.0,74.6625,75.3349,74.6625,75.1692,63000.0
2012-05-09 13:40:00,77.14,78.29,77.12,78.22,67000.0,75.1692,76.2899,75.1498,76.2216,67000.0
2012-05-09 13:50:00,78.16,78.55,77.56,77.75,50400.0,76.1632,76.5432,75.5785,75.7637,50400.0
2012-05-09 14:00:00,77.68,77.89,77.5,77.65,45300.0,75.6954,75.9001,75.52,75.6662,45300.0
2012-05-09 14:10:00,77.62,77.79,77.5,77.52,39900.0,75.637,75.8026,75.52,75.5395,39900.0
2012-05-09 14:20:00,77.5,77.76,77.5,77.6,41500.0,75.52,75.7734,75.52,75.6175,41500.0
2012-05-09 14:30:00,77.61,77.8,77.43,77.59,63500.0,75.6272,75.8124,75.4518,75.6077,63500.0
2012-05-09 14:40:00,77.7,77.73,77.5,77.51,42600.0,75.7149,75.7442,75.52,75.5298,42600.0
2012-05-09 14:50:00,77.51,77.84,77.37,77.49,60300.0,75.5298,75.8514,75.3934,75.5103,60300.0
2012-05-09 15:00:00,77.41,77.57,76.82,76.87,54400.0,75.4323,75.5883,74.8574,74.9061,54400.0
2012-05-09 15:10:00,76.87,76.89,76.51,76.51,99800.0,74.9061,74.9256,74.5553,74.5553,99800.0
2012-05-09 15:20:00,76.53,76.96,76.51,76.68,93700.0,74.5748,74.9938,74.5553,74.721,93700.0
2012-05-09 15:30:00,76.66,77.02,76.51,76.98,83800.0,74.7015,75.0523,74.5553,75.0133,83800.0
2012-05-09 15:40:00,76.98,77.73,76.98,77.1,102800.0,75.0133,75.7442,75.0133,75.1303,102800.0
2012-05-09 15:50:00,77.09,77.16,76.85,77.08,160200.0,75.1205,75.1887,74.8867,75.1108,160200.0
2012-05-10 09:30:00,78.01,78.9,78.0,78.08,63300.0,76.017,76.8843,76.0073,76.0852,63300.0
2012-05-10 09:40:00,78.1,78.19,77.4,77.53,35000.0,76.1047,76.1924,75.4226,75.5493,35000.0
2012-05-10 09:50:00,77.44,77.51,77.01,77.01,25800.0,75.4616,75.5298,75.0426,75.0426,25800.0
2012-05-10 10:00:00,77.0,77.0,76.62,76.85,36900.0,75.0328,75.0328,74.6625,74.8867,36900.0
2012-05-10 10:10:00,76.81,76.95,76.28,76.45,51400.0,74.8477,74.9841,74.3312,74.4969,51400.0
2012-05-10 10:20:00,76.37,77.18,76.28,77.11,29000.0,74.4189,75.2082,74.3312,75.14,29000.0
2012-05-10 10:30:00,77.1,77.31,76.91,76.92,24700.0,75.1303,75.3349,74.9451,74.9549,24700.0
2012-05-10 10:40:00,77.09,77.4,76.99,77.1,15500.0,75.1205,75.4226,75.0231,75.1303,15500.0
2012-05-10 10:50:00,77.08,77.18,76.89,76.97,16500.0,75.1108,75.2082,74.9256,75.0036,16500.0
2012-05-10 11:00:00,77.03,77.2,76.66,76.79,22100.0,75.0621,75.2277,74.7015,74.8282,22100.0
2012-05-10 11:10:00,76.86,77.21,76.82,77.04,11000.0,74.8964,75.2375,74.8574,75.0718,11000.0
2012-05-10 11:20:00,76.98,76.98,76.61,76.61,14700.0,75.0133,75.0133,74.6528,74.6528,14700.0
2012-05-10 11:30:00,76.64,76.74,76.5,76.63,17000.0,74.682,74.7795,74.5456,74.6723,17000.0
2012-05-10 11:40:00,76.67,76.73,76.43,76.64,25800.0,74.7112,74.7697,74.4774,74.682,25800.0
2012-05-10 11:50:00,76.69,76.69,76.42,76.6,11700.0,74.7307,74.7307,74.4676,74.643,11700.0
2012-05-10 12:00:00,76.6,76.65,76.1,76.31,14900.0,74.643,74.6918,74.1558,74.3604,14900.0
2012-05-10 12:10:00,76.34,76.59,76.11,76.53,14100.0,74.3897,74.6333,74.1656,74.5748,14100.0
2012-05-10 12:20:00,76.52,76.56,76.41,76.48,7600.0,74.5651,74.6041,74.4579,74.5261,7600.0
2012-05-10 12:30:00,76.54,76.6,76.4,76.47,5500.0,74.5846,74.643,74.4481,74.5164,5500.0
2012-05-10 12:40:00,76.5,76.7,76.49,76.63,5300.0,74.5456,74.7405,74.5358,74.6723,5300.0
2012-05-10 12:50:00,76.6,76.7,76.54,76.67,9400.0,74.643,74.7405,74.5846,74.7112,9400.0
2012-05-10 13:00:00,76.68,76.84,76.67,76.78,26800.0,74.721,74.8769,74.7112,74.8184,26800.0
2012-05-10 13:10:00,76.77,76.89,76.73,76.89,11400.0,74.8087,74.9256,74.7697,74.9256,11400.0
2012-05-10 13:20:00,76.89,77.42,76.87,77.42,17100.0,74.9256,75.4421,74.9061,75.4421,17100.0
2012-05-10 13:30:00,77.41,77.86,77.35,77.53,36300.0,75.4323,75.8708,75.3739,75.5493,36300.0
2012-05-10 13:40:00,77.61,77.87,77.55,77.65,9100.0,75.6272,75.8806,75.5688,75.6662,9100.0
2012-05-10 13:50:00,77.61,77.92,77.37,77.37,17100.0,75.6272,75.9293,75.3934,75.3934,17100.0
2012-05-10 14:00:00,77.47,77.68,77.15,77.27,19200.0,75.4908,75.6954,75.179,75.2959,19200.0
2012-05-10 14:10:00,77.28,77.43,77.09,77.14,15200.0,75.3057,75.4518,75.1205,75.1692,15200.0
2012-05-10 14:20:00,77.15,77.22,77.04,77.22,6100.0,75.179,75.2472,75.0718,75.2472,6100.0
2012-05-10 14:30:00,77.22,77.26,77.11,77.22,21100.0,75.2472,75.2862,75.14,75.2472,21100.0
2012-05-10 14:40:00,77.15,77.21,77.12,77.16,14300.0,75.179,75.2375,75.1498,75.1887,14300.0
2012-05-10 14:50:00,77.18,77.23,77.14,77.2,34700.0,75.2082,75.2569,75.1692,75.2277,34700.0
2012-05-10 15:00:00,77.19,77.29,77.12,77.26,36300.0,75.218,75.3154,75.1498,75.2862,36300.0
2012-05-10 15:10:00,77.26,77.26,77.03,77.22,29500.0,75.2862,75.2862,75.0621,75.2472,29500.0
2012-05-10 15:20:00,77.22,77.26,77.18,77.2,24400.0,75.2472,75.2862,75.2082,75.2277,24400.0
2012-05-10 15:30:00,77.2,77.35,77.16,77.27,50400.0,75.2277,75.3739,75.1887,75.2959,50400.0
2012-05-10 15:40:00,77.3,77.39,77.22,77.36,34100.0,75.3252,75.4129,75.2472,75.3836,34100.0
2012-05-10 15:50:00,77.33,77.36,77.03,77.33,31900.0,75.3544,75.3836,75.0621,75.3544,31900.0
2012-05-11 09:30:00,76.38,77.25,76.22,77.16,8200.0,74.4287,75.2764,74.2727,75.1887,8200.0
2012-05-11 09:40:00,76.97,77.65,76.87,77.65,11800.0,75.0036,75.6662,74.9061,75.6662,11800.0
2012-05-11 09:50:00,77.51,77.8,77.5,77.63,9700.0,75.5298,75.8124,75.52,75.6467,9700.0
2012-05-11 10:00:00,77.6,77.75,76.69,76.77,22600.0,75.6175,75.7637,74.7307,74.8087,22600.0
2012-05-11 10:10:00,76.89,77.32,76.37,76.94,13300.0,74.9256,75.3446,74.4189,74.9744,13300.0
2012-05-11 10:20:00,77.07,77.86,77.04,77.66,14300.0,75.101,75.8708,75.0718,75.676,14300.0
2012-05-11 10:30:00,77.74,77.9,77.53,77.73,16600.0,75.7539,75.9098,75.5493,75.7442,16600.0
2012-05-11 10:40:00,77.85,78.21,77.55,77.89,15400.0,75.8611,76.2119,75.5688,75.9001,15400.0
2012-05-11 10:50:00,77.96,78.04,77.51,77.56,8100.0,75.9683,76.0462,75.5298,75.5785,8100.0
2012-05-11 11:00:00,77.56,77.77,77.45,77.68,9000.0,75.5785,75.7831,75.4713,75.6954,9000.0
2012-05-11 11:10:00,77.62,77.85,77.62,77.74,5200.0,75.637,75.8611,75.637,75.7539,5200.0
2012-05-11 11:20:00,77.8,77.83,77.42,77.42,7200.0,75.8124,75.8416,75.4421,75.4421,7200.0
2012-05-11 11:30:00,77.44,77.85,77.44,77.57,4600.0,75.4616,75.8611,75.4616,75.5883,4600.0
2012-05-11 11:40:00,77.54,77.84,77.43,77.72,7400.0,75.559,75.8514,75.4518,75.7344,7400.0
2012-05-11 11:50:00,77.73,77.83,77.7,77.77,11900.0,75.7442,75.8416,75.7149,75.7831,11900.0
2012-05-11 12:00:00,77.8,77.8,77.45,77.56,4400.0,75.8124,75.8124,75.4713,75.5785,4400.0
2012-05-11 12:10:00,77.49,77.52,77.22,77.22,2500.0,75.5103,75.5395,75.2472,75.2472,2500.0
2012-05-11 12:20:00,77.2,77.41,77.14,77.35,5300.0,75.2277,75.4323,75.1692,75.3739,5300.0
2012-05-11 12:30:00,77.36,77.47,77.26,77.47,2500.0,75.3836,75.4908,75.2862,75.4908,2500.0
2012-05-11 12:40:00,77.42,77.54,77.42,77.54,4100.0,75.4421,75.559,75.4421,75.559,4100.0
2012-05-11 12:50:00,77.48,77.84,77.39,77.65,20900.0,75.5006,75.8514,75.4129,75.6662,20900.0
2012-05-11 13:00:00,77.66,77.8,77.56,77.68,9100.0,75.676,75.8124,75.5785,75.6954,9100.0
2012-05-11 13:10:00,77.64,77.74,77.52,77.6,4800.0,75.6565,75.7539,75.5395,75.6175,4800.0
2012-05-11 13:20:00,77.61,78.05,77.61,77.98,18600.0,75.6272,76.056,75.6272,75.9878,18600.0
2012-05-11 13:30:00,77.97,77.97,77.57,77.82,9500.0,75.978,75.978,75.5883,75.8319,9500.0
2012-05-11 13:40:00,77.77,77.81,77.09,77.09,12000.0,75.7831,75.8221,75.1205,75.1205,12000.0
2012-05-11 13:50:00,77.04,77.26,76.88,77.12,10800.0,75.0718,75.2862,74.9159,75.1498,10800.0
2012-05-11 14:00:00,77.16,77.23,76.76,76.93,8300.0,75.1887,75.2569,74.7989,74.9646,8300.0
2012-05-11 14:10:00,76.91,76.94,76.61,76.94,12700.0,74.9451,74.9744,74.6528,74.9744,12700.0
2012-05-11 14:20:00,76.78,76.78,76.29,76.39,10100.0,74.8184,74.8184,74.341,74.4384,10100.0
2012-05-11 14:30:00,76.41,76.56,76.1,76.33,12800.0,74.4579,74.6041,74.1558,74.3799,12800.0
2012-05-11 14:40:00,76.35,76.45,76.0,76.02,20500.0,74.3994,74.4969,74.0584,74.0779,20500.0
2012-05-11 14:50:00,76.04,76.4,76.01,76.06,18300.0,74.0973,74.4481,74.0681,74.1168,18300.0
2012-05-11 15:00:00,76.04,76.28,75.65,75.97,33000.0,74.0973,74.3312,73.7173,74.0291,33000.0
2012-05-11 15:10:00,75.92,76.24,75.87,76.2,16800.0,73.9804,74.2922,73.9317,74.2533,16800.0
2012-05-11 15:20:00,76.24,76.93,76.08,76.73,31900.0,74.2922,74.9646,74.1363,74.7697,31900.0
2012-05-11 15:30:00,76.69,77.05,76.6,76.85,41800.0,74.7307,75.0815,74.643,74.8867,41800.0
2012-05-11 15:40:00,76.75,76.82,76.34,76.54,21700.0,74.7892,74.8574,74.3897,74.5846,21700.0
2012-05-11 15:50:00,76.42,76.55,76.04,76.39,56300.0,74.4676,74.5943,74.0973,74.4384,56300.0
2012-05-14 09:30:00,75.14,76.45,74.29,76.44,23500.0,73.2203,74.4969,72.3921,74.4871,23500.0
2012-05-14 09:40:00,76.3,76.79,75.89,75.89,17300.0,74.3507,74.8282,73.9512,73.9512,17300.0
2012-05-14 09:50:00,75.88,76.27,75.35,76.03,27200.0,73.9414,74.3215,73.425,74.0876,27200.0
2012-05-14 10:00:00,76.04,76.04,75.23,75.23,29800.0,74.0973,74.0973,73.308,73.308,29800.0
2012-05-14 10:10:00,75.25,75.31,74.86,75.17,16900.0,73.3275,73.386,72.9475,73.2496,16900.0
2012-05-14 10:20:00,75.17,75.57,75.1,75.35,26300.0,73.2496,73.6394,73.1814,73.425,26300.0
2012-05-14 10:30:00,75.38,76.2,75.28,76.2,32100.0,73.4542,74.2533,73.3568,74.2533,32100.0
2012-05-14 10:40:00,76.3,76.62,76.08,76.15,10400.0,74.3507,74.6625,74.1363,74.2045,10400.0
2012-05-14 10:50:00,76.08,76.49,76.01,76.08,9600.0,74.1363,74.5358,74.0681,74.1363,9600.0
2012-05-14 11:00:00,76.09,76.39,75.95,76.25,9000.0,74.1461,74.4384,74.0096,74.302,9000.0
2012-05-14 11:10:00,76.25,76.5,76.15,76.26,8000.0,74.302,74.5456,74.2045,74.3117,8000.0
2012-05-14 11:20:00,76.3,76.8,76.25,76.36,8700.0,74.3507,74.8379,74.302,74.4092,8700.0
2012-05-14 11:30:00,76.25,76.7,76.25,76.45,9700.0,74.302,74.7405,74.302,74.4969,9700.0
2012-05-14 11:40:00,76.48,76.67,76.25,76.37,8000.0,74.5261,74.7112,74.302,74.4189,8000.0
2012-05-14 11:50:00,76.26,76.52,76.26,76.42,9700.0,74.3117,74.5651,74.3117,74.4676,9700.0
2012-05-14 12:00:00,76.38,76.43,76.26,76.26,13200.0,74.4287,74.4774,74.3117,74.3117,13200.0
2012-05-14 12:10:00,76.26,76.32,76.19,76.28,6000.0,74.3117,74.3702,74.2435,74.3312,6000.0
2012-05-14 12:20:00,76.22,76.49,76.2,76.46,7300.0,74.2727,74.5358,74.2533,74.5066,7300.0
2012-05-14 12:30:00,76.39,76.52,76.3,76.41,20900.0,74.4384,74.5651,74.3507,74.4579,20900.0
2012-05-14 12:40:00,76.39,76.39,76.15,76.15,15400.0,74.4384,74.4384,74.2045,74.2045,15400.0
2012-05-14 12:50:00,76.2,76.2,76.01,76.01,2600.0,74.2533,74.2533,74.0681,74.0681,2600.0
2012-05-14 13:00:00,76.01,76.27,75.96,75.96,31700.0,74.0681,74.3215,74.0194,74.0194,31700.0
2012-05-14 13:10:00,75.88,75.99,75.78,75.8,12600.0,73.9414,74.0486,73.844,73.8635,12600.0
2012-05-14 13:20:00,75.79,75.95,75.77,75.84,6200.0,73.8537,74.0096,73.8342,73.9025,6200.0
2012-05-14 13:30:00,75.84,76.04,75.8,75.83,26700.0,73.9025,74.0973,73.8635,73.8927,26700.0
2012-05-14 13:40:00,75.84,75.95,75.72,75.82,22100.0,73.9025,74.0096,73.7855,73.883,22100.0
2012-05-14 13:50:00,75.86,75.99,75.82,75.82,13800.0,73.9219,74.0486,73.883,73.883,13800.0
2012-05-14 14:00:00,75.85,75.95,75.75,75.75,5600.0,73.9122,74.0096,73.8148,73.8148,5600.0
2012-05-14 14:10:00,75.87,75.88,75.51,75.57,26600.0,73.9317,73.9414,73.5809,73.6394,26600.0
2012-05-14 14:20:00,75.41,75.7,75.38,75.48,13900.0,73.4834,73.766,73.4542,73.5517,13900.0
2012-05-14 14:30:00,75.6,75.61,75.24,75.26,9700.0,73.6686,73.6783,73.3178,73.3373,9700.0
2012-05-14 14:40:00,75.35,75.35,75.06,75.23,8000.0,73.425,73.425,73.1424,73.308,8000.0
2012-05-14 14:50:00,75.26,75.34,75.16,75.26,25400.0,73.3373,73.4152,73.2398,73.3373,25400.0
2012-05-14 15:00:00,75.27,75.28,74.75,74.75,17300.0,73.347,73.3568,72.8403,72.8403,17300.0
2012-05-14 15:10:00,74.81,74.96,74.54,74.54,20500.0,72.8988,73.0449,72.6357,72.6357,20500.0
2012-05-14 15:20:00,74.54,74.6,74.26,74.41,16600.0,72.6357,72.6941,72.3628,72.509,16600.0
2012-05-14 15:30:00,74.34,74.39,74.1,74.39,40300.0,72.4408,72.4895,72.2069,72.4895,40300.0
2012-05-14 15:40:00,74.44,75.14,74.37,74.65,109900.0,72.5382,73.2203,72.47,72.7429,109900.0
2012-05-14 15:50:00,74.65,74.74,74.04,74.16,68700.0,72.7429,72.8306,72.1484,72.2654,68700.0
2012-05-15 09:30:00,74.24,75.74,74.24,74.74,18100.0,72.3433,73.805,72.3433,72.8306,18100.0
2012-05-15 09:40:00,74.45,75.17,74.34,74.75,19500.0,72.548,73.2496,72.4408,72.8403,19500.0
2012-05-15 09:50:00,74.86,75.34,74.85,75.08,2900.0,72.9475,73.4152,72.9377,73.1619,2900.0
2012-05-15 10:00:00,75.14,75.38,75.0,75.33,6000.0,73.2203,73.4542,73.0839,73.4055,6000.0
2012-05-15 10:10:00,75.29,75.41,75.04,75.18,12100.0,73.3665,73.4834,73.1229,73.2593,12100.0
2012-05-15 10:20:00,75.25,75.5,75.15,75.5,4900.0,73.3275,73.5711,73.2301,73.5711,4900.0
2012-05-15 10:30:00,75.45,75.86,75.37,75.53,43000.0,73.5224,73.9219,73.4445,73.6004,43000.0
2012-05-15 10:40:00,75.62,75.7,75.49,75.61,58500.0,73.6881,73.766,73.5614,73.6783,58500.0
2012-05-15 10:50:00,75.55,76.0,75.54,75.97,13700.0,73.6199,74.0584,73.6101,74.0291,13700.0
2012-05-15 11:00:00,75.82,76.15,75.78,75.92,16400.0,73.883,74.2045,73.844,73.9804,16400.0
2012-05-15 11:10:00,75.84,75.89,75.27,75.42,8000.0,73.9025,73.9512,73.347,73.4932,8000.0
2012-05-15 11:20:00,75.33,75.36,75.01,75.03,8000.0,73.4055,73.4347,73.0937,73.1131,8000.0
2012-05-15 11:30:00,75.15,75.37,75.1,75.35,7800.0,73.2301,73.4445,73.1814,73.425,7800.0
2012-05-15 11:40:00,75.34,75.77,75.33,75.74,5800.0,73.4152,73.8342,73.4055,73.805,5800.0
2012-05-15 11:50:00,75.81,75.81,75.43,75.51,4900.0,73.8732,73.8732,73.5029,73.5809,4900.0
2012-05-15 12:00:00,75.49,75.93,75.45,75.82,6300.0,73.5614,73.9902,73.5224,73.883,6300.0
2012-05-15 12:10:00,75.88,76.08,75.85,75.99,5000.0,73.9414,74.1363,73.9122,74.0486,5000.0
2012-05-15 12:20:00,76.03,76.06,75.77,75.94,6500.0,74.0876,74.1168,73.8342,73.9999,6500.0
2012-05-15 12:30:00,76.03,76.03,75.73,75.86,8000.0,74.0876,74.0876,73.7953,73.9219,8000.0
2012-05-15 12:40:00,75.84,75.84,75.69,75.7,6300.0,73.9025,73.9025,73.7563,73.766,6300.0
2012-05-15 12:50:00,75.67,75.69,75.25,75.4,17200.0,73.7368,73.7563,73.3275,73.4737,17200.0
2012-05-15 13:00:00,75.34,75.67,75.28,75.55,6700.0,73.4152,73.7368,73.3568,73.6199,6700.0
2012-05-15 13:10:00,75.56,75.79,75.48,75.6,6000.0,73.6296,73.8537,73.5517,73.6686,6000.0
2012-05-15 13:20:00,75.59,75.78,75.48,75.72,4200.0,73.6588,73.844,73.5517,73.7855,4200.0
2012-05-15 13:30:00,75.72,75.72,74.95,75.24,29400.0,73.7855,73.7855,73.0352,73.3178,29400.0
2012-05-15 13:40:00,75.25,75.72,75.25,75.49,11700.0,73.3275,73.7855,73.3275,73.5614,11700.0
2012-05-15 13:50:00,75.51,75.67,75.18,75.26,8500.0,73.5809,73.7368,73.2593,73.3373,8500.0
2012-05-15 14:00:00,75.29,75.48,74.82,74.82,16700.0,73.3665,73.5517,72.9085,72.9085,16700.0
2012-05-15 14:10:00,74.89,75.17,74.86,74.94,14400.0,72.9767,73.2496,72.9475,73.0254,14400.0
2012-05-15 14:20:00,75.0,75.06,74.81,75.0,9900.0,73.0839,73.1424,72.8988,73.0839,9900.0
2012-05-15 14:30:00,74.97,75.03,74.89,75.0,6300.0,73.0547,73.1131,72.9767,73.0839,6300.0
2012-05-15 14:40:00,75.0,75.0,74.7,74.79,6400.0,73.0839,73.0839,72.7916,72.8793,6400.0
2012-05-15 14:50:00,74.7,74.97,74.54,74.95,10000.0,72.7916,73.0547,72.6357,73.0352,10000.0
2012-05-15 15:00:00,74.95,74.95,74.55,74.65,17000.0,73.0352,73.0352,72.6454,72.7429,17000.0
2012-05-15 15:10:00,74.65,74.7,74.23,74.53,18000.0,72.7429,72.7916,72.3336,72.6259,18000.0
2012-05-15 15:20:00,74.46,74.53,74.2,74.37,10900.0,72.5577,72.6259,72.3044,72.47,10900.0
2012-05-15 15:30:00,74.33,74.46,74.24,74.36,16500.0,72.431,72.5577,72.3433,72.4603,16500.0
2012-05-15 15:40:00,74.29,74.48,74.24,74.29,17300.0,72.3921,72.5772,72.3433,72.3921,17300.0
2012-05-15 15:50:00,74.33,74.5,74.09,74.38,31600.0,72.431,72.5967,72.1972,72.4798,31600.0
2012-05-16 09:30:00,74.5,75.03,74.46,74.88,16200.0,72.5967,73.1131,72.5577,72.967,16200.0
2012-05-16 09:40:00,74.82,75.1,74.53,75.03,110300.0,72.9085,73.1814,72.6259,73.1131,110300.0
2012-05-16 09:50:00,75.02,75.13,74.71,74.8,19900.0,73.1034,73.2106,72.8013,72.889,19900.0
2012-05-16 10:00:00,74.88,75.12,74.6,74.8,26000.0,72.967,73.2008,72.6941,72.889,26000.0
2012-05-16 10:10:00,74.87,75.7,74.75,75.7,27500.0,72.9572,73.766,72.8403,73.766,27500.0
2012-05-16 10:20:00,75.59,76.05,75.59,75.88,25500.0,73.6588,74.1071,73.6588,73.9414,25500.0
2012-05-16 10:30:00,75.97,77.19,75.8,76.39,75600.0,74.0291,75.218,73.8635,74.4384,75600.0
2012-05-16 10:40:00,76.28,76.93,76.22,76.65,8500.0,74.3312,74.9646,74.2727,74.6918,8500.0
2012-05-16 10:50:00,76.46,77.0,76.4,76.57,24700.0,74.5066,75.0328,74.4481,74.6138,24700.0
2012-05-16 11:00:00,76.48,76.73,76.14,76.45,16700.0,74.5261,74.7697,74.1948,74.4969,16700.0
2012-05-16 11:10:00,76.35,76.64,76.23,76.32,12200.0,74.3994,74.682,74.2825,74.3702,12200.0
2012-05-16 11:20:00,76.27,76.27,75.81,75.81,7600.0,74.3215,74.3215,73.8732,73.8732,7600.0
2012-05-16 11:30:00,75.95,76.06,75.82,75.82,7900.0,74.0096,74.1168,73.883,73.883,7900.0
2012-05-16 11:40:00,75.82,75.85,75.5,75.56,11400.0,73.883,73.9122,73.5711,73.6296,11400.0
2012-05-16 11:50:00,75.64,76.01,75.56,75.8,9000.0,73.7076,74.0681,73.6296,73.8635,9000.0
2012-05-16 12:00:00,75.89,76.05,75.67,76.05,9500.0,73.9512,74.1071,73.7368,74.1071,9500.0
2012-05-16 12:10:00,76.07,76.08,75.74,76.07,9800.0,74.1266,74.1363,73.805,74.1266,9800.0
2012-05-16 12:20:00,75.98,76.07,75.66,75.89,12200.0,74.0389,74.1266,73.7271,73.9512,12200.0
2012-05-16 12:30:00,75.89,76.09,75.8,75.85,7600.0,73.9512,74.1461,73.8635,73.9122,7600.0
2012-05-16 12:40:00,75.94,76.0,75.58,75.8,9200.0,73.9999,74.0584,73.6491,73.8635,9200.0
2012-05-16 12:50:00,75.71,75.85,75.4,75.4,57300.0,73.7758,73.9122,73.4737,73.4737,57300.0
2012-05-16 13:00:00,75.39,75.67,75.39,75.5,12000.0,73.464,73.7368,73.464,73.5711,12000.0
2012-05-16 13:10:00,75.43,75.96,75.39,75.91,18800.0,73.5029,74.0194,73.464,73.9707,18800.0
2012-05-16 13:20:00,75.96,76.08,75.75,76.0,26800.0,74.0194,74.1363,73.8148,74.0584,26800.0
2012-05-16 13:30:00,75.94,76.05,75.46,75.57,15200.0,73.9999,74.1071,73.5322,73.6394,15200.0
2012-05-16 13:40:00,75.61,75.8,75.47,75.7,18200.0,73.6783,73.8635,73.5419,73.766,18200.0
2012-05-16 13:50:00,75.53,75.63,75.46,75.51,12600.0,73.6004,73.6978,73.5322,73.5809,12600.0
2012-05-16 14:00:00,75.5,75.7,75.34,75.51,25200.0,73.5711,73.766,73.4152,73.5809,25200.0
2012-05-16 14:10:00,75.5,75.68,75.36,75.68,19000.0,73.5711,73.7465,73.4347,73.7465,19000.0
2012-05-16 14:20:00,75.67,75.76,75.59,75.65,14500.0,73.7368,73.8245,73.6588,73.7173,14500.0
2012-05-16 14:30:00,75.64,75.81,75.46,75.77,13900.0,73.7076,73.8732,73.5322,73.8342,13900.0
2012-05-16 14:40:00,75.76,76.14,75.57,76.06,14500.0,73.8245,74.1948,73.6394,74.1168,14500.0
2012-05-16 14:50:00,76.01,76.08,75.79,75.92,16600.0,74.0681,74.1363,73.8537,73.9804,16600.0
2012-05-16 15:00:00,75.96,76.04,75.77,75.91,15100.0,74.0194,74.0973,73.8342,73.9707,15100.0
2012-05-16 15:10:00,75.88,76.03,75.72,75.97,17600.0,73.9414,74.0876,73.7855,74.0291,17600.0
2012-05-16 15:20:00,75.97,76.11,75.86,75.94,25300.0,74.0291,74.1656,73.9219,73.9999,25300.0
2012-05-16 15:30:00,75.84,76.16,75.84,75.97,22600.0,73.9025,74.2143,73.9025,74.0291,22600.0
2012-05-16 15:40:00,76.02,76.08,75.52,75.53,29100.0,74.0779,74.1363,73.5906,73.6004,29100.0
2012-05-16 15:50:00,75.57,76.26,75.57,76.07,81700.0,73.6394,74.3117,73.6394,74.1266,81700.0
2012-05-17 09:30:00,76.19,76.48,75.51,75.66,10200.0,74.2435,74.5261,73.5809,73.7271,10200.0
2012-05-17 09:40:00,75.5,75.87,75.34,75.63,31400.0,73.5711,73.9317,73.4152,73.6978,31400.0
2012-05-17 09:50:00,75.51,75.52,74.34,75.09,33000.0,73.5809,73.5906,72.4408,73.1716,33000.0
2012-05-17 10:00:00,74.86,75.29,74.65,75.06,15400.0,72.9475,73.3665,72.7429,73.1424,15400.0
2012-05-17 10:10:00,75.12,75.69,74.99,75.65,27400.0,73.2008,73.7563,73.0742,73.7173,27400.0
2012-05-17 10:20:00,75.6,75.7,75.24,75.67,27900.0,73.6686,73.766,73.3178,73.7368,27900.0
2012-05-17 10:30:00,75.59,75.64,75.24,75.64,41200.0,73.6588,73.7076,73.3178,73.7076,41200.0
2012-05-17 10:40:00,75.64,75.82,75.29,75.47,15600.0,73.7076,73.883,73.3665,73.5419,15600.0
2012-05-17 10:50:00,75.34,75.6,75.04,75.04,15400.0,73.4152,73.6686,73.1229,73.1229,15400.0
2012-05-17 11:00:00,75.1,75.27,74.92,75.07,17400.0,73.1814,73.347,73.006,73.1521,17400.0
2012-05-17 11:10:00,75.0,75.34,74.88,75.23,22700.0,73.0839,73.4152,72.967,73.308,22700.0
2012-05-17 11:20:00,75.2,75.3,74.89,75.04,13600.0,73.2788,73.3762,72.9767,73.1229,13600.0
2012-05-17 11:30:00,75.06,75.11,74.63,75.09,32300.0,73.1424,73.1911,72.7234,73.1716,32300.0
2012-05-17 11:40:00,75.03,75.3,74.94,75.11,23900.0,73.1131,73.3762,73.0254,73.1911,23900.0
2012-05-17 11:50:00,75.02,75.23,74.91,75.04,5400.0,73.1034,73.308,72.9962,73.1229,5400.0
2012-05-17 12:00:00,75.09,75.12,74.28,74.28,11600.0,73.1716,73.2008,72.3823,72.3823,11600.0
2012-05-17 12:10:00,74.27,74.45,74.05,74.17,17600.0,72.3726,72.548,72.1582,72.2751,17600.0
2012-05-17 12:20:00,74.2,74.43,74.07,74.13,8500.0,72.3044,72.5285,72.1777,72.2361,8500.0
2012-05-17 12:30:00,74.22,74.35,74.0,74.27,6500.0,72.3238,72.4505,72.1095,72.3726,6500.0
2012-05-17 12:40:00,74.32,74.67,74.28,74.47,10300.0,72.4213,72.7623,72.3823,72.5675,10300.0
2012-05-17 12:50:00,74.43,74.43,74.13,74.25,3200.0,72.5285,72.5285,72.2361,72.3531,3200.0
2012-05-17 13:00:00,74.24,74.4,74.24,74.4,9300.0,72.3433,72.4992,72.3433,72.4992,9300.0
2012-05-17 13:10:00,74.42,74.81,74.42,74.69,7200.0,72.5187,72.8988,72.5187,72.7818,7200.0
2012-05-17 13:20:00,74.84,74.86,74.46,74.46,4000.0,72.928,72.9475,72.5577,72.5577,4000.0
2012-05-17 13:30:00,74.42,74.6,74.26,74.31,9800.0,72.5187,72.6941,72.3628,72.4115,9800.0
2012-05-17 13:40:00,74.37,74.4,74.21,74.28,5400.0,72.47,72.4992,72.3141,72.3823,5400.0
2012-05-17 13:50:00,74.28,74.55,74.17,74.35,9400.0,72.3823,72.6454,72.2751,72.4505,9400.0
2012-05-17 14:00:00,74.33,74.42,74.17,74.32,10400.0,72.431,72.5187,72.2751,72.4213,10400.0
2012-05-17 14:10:00,74.27,74.48,74.06,74.48,24300.0,72.3726,72.5772,72.1679,72.5772,24300.0
2012-05-17 14:20:00,74.48,74.55,74.26,74.48,16300.0,72.5772,72.6454,72.3628,72.5772,16300.0
2012-05-17 14:30:00,74.46,74.56,74.27,74.37,9800.0,72.5577,72.6552,72.3726,72.47,9800.0
2012-05-17 14:40:00,74.44,74.63,74.34,74.58,27700.0,72.5382,72.7234,72.4408,72.6746,27700.0
2012-05-17 14:50:00,74.56,74.65,74.49,74.5,27700.0,72.6552,72.7429,72.5869,72.5967,27700.0
2012-05-17 15:00:00,74.5,74.67,74.25,74.45,43600.0,72.5967,72.7623,72.3531,72.548,43600.0
2012-05-17 15:10:00,74.45,74.62,74.35,74.35,30200.0,72.548,72.7136,72.4505,72.4505,30200.0
2012-05-17 15:20:00,74.35,74.42,73.25,73.25,46300.0,72.4505,72.5187,71.3786,71.3786,46300.0
2012-05-17 15:30:00,73.31,73.46,72.56,72.67,38500.0,71.4371,71.5833,70.7063,70.8134,38500.0
2012-05-17 15:40:00,72.65,72.77,72.55,72.61,50600.0,70.794,70.9109,70.6965,70.755,50600.0
2012-05-17 15:50:00,72.61,72.96,72.55,72.65,69100.0,70.755,71.096,70.6965,70.794,69100.0
2012-05-18 09:30:00,72.87,73.76,72.01,72.94,18800.0,71.0083,71.8756,70.1703,71.0765,18800.0
2012-05-18 09:40:00,72.83,72.83,72.04,72.72,45700.0,70.9694,70.9694,70.1995,70.8622,45700.0
2012-05-18 09:50:00,72.75,72.75,72.36,72.49,12400.0,70.8914,70.8914,70.5114,70.638,12400.0
2012-05-18 10:00:00,72.49,72.75,72.43,72.61,22300.0,70.638,70.8914,70.5796,70.755,22300.0
2012-05-18 10:10:00,72.53,72.75,72.39,72.74,20100.0,70.677,70.8914,70.5406,70.8817,20100.0
2012-05-18 10:20:00,72.72,73.42,72.64,73.26,20800.0,70.8622,71.5443,70.7842,71.3884,20800.0
2012-05-18 10:30:00,73.3,74.09,73.13,73.98,37400.0,71.4273,72.1972,71.2617,72.09,37400.0
2012-05-18 10:40:00,73.89,73.95,73.48,73.86,11000.0,72.0023,72.0607,71.6027,71.973,11000.0
2012-05-18 10:50:00,73.95,74.27,73.81,74.16,9300.0,72.0607,72.3726,71.9243,72.2654,9300.0
2012-05-18 11:00:00,74.05,74.18,73.49,73.65,16500.0,72.1582,72.2849,71.6125,71.7684,16500.0
2012-05-18 11:10:00,73.64,74.08,73.29,73.97,27000.0,71.7587,72.1874,71.4176,72.0802,27000.0
2012-05-18 11:20:00,74.02,74.18,73.76,73.87,13400.0,72.129,72.2849,71.8756,71.9828,13400.0
2012-05-18 11:30:00,73.88,74.05,72.94,73.21,15100.0,71.9925,72.1582,71.0765,71.3396,15100.0
2012-05-18 11:40:00,73.09,73.53,72.71,72.89,32300.0,71.2227,71.6515,70.8524,71.0278,32300.0
2012-05-18 11:50:00,72.83,72.98,72.55,72.89,32500.0,70.9694,71.1155,70.6965,71.0278,32500.0
2012-05-18 12:00:00,72.9,73.76,72.77,73.72,31000.0,71.0376,71.8756,70.9109,71.8366,31000.0
2012-05-18 12:10:00,73.55,75.02,73.47,74.38,32300.0,71.671,73.1034,71.593,72.4798,32300.0
2012-05-18 12:20:00,74.39,74.59,74.01,74.17,10700.0,72.4895,72.6844,72.1192,72.2751,10700.0
2012-05-18 12:30:00,74.17,74.49,74.14,74.17,12300.0,72.2751,72.5869,72.2459,72.2751,12300.0
2012-05-18 12:40:00,74.16,74.45,73.88,74.1,9200.0,72.2654,72.548,71.9925,72.2069,9200.0
2012-05-18 12:50:00,74.02,74.12,73.26,73.26,6100.0,72.129,72.2264,71.3884,71.3884,6100.0
2012-05-18 13:00:00,73.31,73.52,73.15,73.17,6000.0,71.4371,71.6417,71.2812,71.3007,6000.0
2012-05-18 13:10:00,73.15,73.27,72.98,72.98,5500.0,71.2812,71.3981,71.1155,71.1155,5500.0
2012-05-18 13:20:00,72.96,73.28,72.96,73.01,5200.0,71.096,71.4079,71.096,71.1448,5200.0
2012-05-18 13:30:00,72.96,73.03,72.6,72.6,5900.0,71.096,71.1642,70.7452,70.7452,5900.0
2012-05-18 13:40:00,72.68,72.77,72.55,72.65,8700.0,70.8232,70.9109,70.6965,70.794,8700.0
2012-05-18 13:50:00,72.76,73.18,72.76,72.99,11700.0,70.9011,71.3104,70.9011,71.1253,11700.0
2012-05-18 14:00:00,72.99,73.21,72.99,73.05,10500.0,71.1253,71.3396,71.1253,71.1837,10500.0
2012-05-18 14:10:00,73.15,73.18,72.99,72.99,7600.0,71.2812,71.3104,71.1253,71.1253,7600.0
2012-05-18 14:20:00,72.99,73.09,72.68,72.68,23800.0,71.1253,71.2227,70.8232,70.8232,23800.0
2012-05-18 14:30:00,72.81,72.85,72.6,72.62,7600.0,70.9499,70.9888,70.7452,70.7647,7600.0
2012-05-18 14:40:00,72.63,72.8,72.55,72.67,12900.0,70.7745,70.9401,70.6965,70.8134,12900.0
2012-05-18 14:50:00,72.73,72.81,72.48,72.61,7400.0,70.8719,70.9499,70.6283,70.755,7400.0
2012-05-18 15:00:00,72.72,73.01,72.47,72.9,18500.0,70.8622,71.1448,70.6185,71.0376,18500.0
2012-05-18 15:10:00,72.98,73.04,72.77,72.77,8700.0,71.1155,71.174,70.9109,70.9109,8700.0
2012-05-18 15:20:00,72.73,72.95,72.48,72.62,23000.0,70.8719,71.0863,70.6283,70.7647,23000.0
2012-05-18 15:30:00,72.62,72.74,72.48,72.71,23000.0,70.7647,70.8817,70.6283,70.8524,23000.0
2012-05-18 15:40:00,72.61,72.75,72.52,72.62,27700.0,70.755,70.8914,70.6673,70.7647,27700.0
2012-05-18 15:50:00,72.68,72.8,72.52,72.64,42500.0,70.8232,70.9401,70.6673,70.7842,42500.0
2012-05-21 09:30:00,73.25,73.25,72.37,72.86,27500.0,71.3786,71.3786,70.5211,70.9986,27500.0
2012-05-21 09:40:00,72.92,73.1,72.12,72.34,19600.0,71.0571,71.2325,70.2775,70.4919,19600.0
2012-05-21 09:50:00,72.42,72.78,72.26,72.6,31700.0,70.5698,70.9206,70.4139,70.7452,31700.0
2012-05-21 10:00:00,72.58,72.9,72.21,72.9,43700.0,70.7257,71.0376,70.3652,71.0376,43700.0
2012-05-21 10:10:00,72.87,72.95,72.49,72.95,47800.0,71.0083,71.0863,70.638,71.0863,47800.0
2012-05-21 10:20:00,72.85,73.82,72.78,73.75,16900.0,70.9888,71.9341,70.9206,71.8658,16900.0
2012-05-21 10:30:00,73.75,74.52,73.57,74.18,32200.0,71.8658,72.6162,71.6904,72.2849,32200.0
2012-05-21 10:40:00,74.18,74.8,74.18,74.8,4900.0,72.2849,72.889,72.2849,72.889,4900.0
2012-05-21 10:50:00,74.75,75.02,74.66,74.87,17300.0,72.8403,73.1034,72.7526,72.9572,17300.0
2012-05-21 11:00:00,74.96,74.96,74.11,74.28,9500.0,73.0449,73.0449,72.2167,72.3823,9500.0
2012-05-21 11:10:00,74.27,74.4,74.15,74.24,7200.0,72.3726,72.4992,72.2556,72.3433,7200.0
2012-05-21 11:20:00,74.16,74.42,74.07,74.25,4500.0,72.2654,72.5187,72.1777,72.3531,4500.0
2012-05-21 11:30:00,74.24,74.48,74.2,74.48,3200.0,72.3433,72.5772,72.3044,72.5772,3200.0
2012-05-21 11:40:00,74.4,75.0,74.24,74.94,13300.0,72.4992,73.0839,72.3433,73.0254,13300.0
2012-05-21 11:50:00,74.94,75.3,74.75,75.2,24100.0,73.0254,73.3762,72.8403,73.2788,24100.0
2012-05-21 12:00:00,75.09,75.3,74.76,75.24,19700.0,73.1716,73.3762,72.85,73.3178,19700.0
2012-05-21 12:10:00,75.21,75.63,75.19,75.6,17000.0,73.2885,73.6978,73.2691,73.6686,17000.0
2012-05-21 12:20:00,75.56,76.18,75.56,76.0,14800.0,73.6296,74.2338,73.6296,74.0584,14800.0
2012-05-21 12:30:00,75.98,76.04,75.71,75.84,8000.0,74.0389,74.0973,73.7758,73.9025,8000.0
2012-05-21 12:40:00,75.8,75.94,75.47,75.52,9200.0,73.8635,73.9999,73.5419,73.5906,9200.0
2012-05-21 12:50:00,75.59,75.59,75.38,75.49,3400.0,73.6588,73.6588,73.4542,73.5614,3400.0
2012-05-21 13:00:00,75.49,75.55,75.36,75.55,4400.0,73.5614,73.6199,73.4347,73.6199,4400.0
2012-05-21 13:10:00,75.54,75.58,75.03,75.03,9300.0,73.6101,73.6491,73.1131,73.1131,9300.0
2012-05-21 13:20:00,75.12,75.42,75.11,75.41,3100.0,73.2008,73.4932,73.1911,73.4834,3100.0
2012-05-21 13:30:00,75.34,75.59,75.33,75.59,3700.0,73.4152,73.6588,73.4055,73.6588,3700.0
2012-05-21 13:40:00,75.48,75.86,75.43,75.82,3200.0,73.5517,73.9219,73.5029,73.883,3200.0
2012-05-21 13:50:00,75.82,75.91,75.54,75.85,5100.0,73.883,73.9707,73.6101,73.9122,5100.0
2012-05-21 14:00:00,75.76,75.77,75.51,75.52,3200.0,73.8245,73.8342,73.5809,73.5906,3200.0
2012-05-21 14:10:00,75.5,75.53,75.35,75.53,4300.0,73.5711,73.6004,73.425,73.6004,4300.0
2012-05-21 14:20:00,75.43,75.58,75.35,75.37,4600.0,73.5029,73.6491,73.425,73.4445,4600.0
2012-05-21 14:30:00,75.36,75.42,75.29,75.36,5900.0,73.4347,73.4932,73.3665,73.4347,5900.0
2012-05-21 14:40:00,75.32,75.39,75.27,75.38,5100.0,73.3957,73.464,73.347,73.4542,5100.0
2012-05-21 14:50:00,75.43,75.79,75.34,75.47,24200.0,73.5029,73.8537,73.4152,73.5419,24200.0
2012-05-21 15:00:00,75.43,75.59,75.43,75.54,7300.0,73.5029,73.6588,73.5029,73.6101,7300.0
2012-05-21 15:10:00,75.54,75.79,75.53,75.79,7700.0,73.6101,73.8537,73.6004,73.8537,7700.0
2012-05-21 15:20:00,75.7,75.94,75.64,75.83,15000.0,73.766,73.9999,73.7076,73.8927,15000.0
2012-05-21 15:30:00,75.8,75.84,75.5,75.73,29600.0,73.8635,73.9025,73.5711,73.7953,29600.0
2012-05-21 15:40:00,75.69,75.84,75.48,75.84,20300.0,73.7563,73.9025,73.5517,73.9025,20300.0
2012-05-21 15:50:00,75.72,75.92,75.62,75.92,48500.0,73.7855,73.9804,73.6881,73.9804,48500.0
2012-05-22 09:30:00,74.89,75.83,74.88,75.53,30700.0,72.9767,73.8927,72.967,73.6004,30700.0
2012-05-22 09:40:00,75.51,75.66,74.81,75.47,22500.0,73.5809,73.7271,72.8988,73.5419,22500.0
2012-05-22 09:50:00,75.47,76.65,75.47,76.47,38300.0,73.5419,74.6918,73.5419,74.5164,38300.0
2012-05-22 10:00:00,76.48,76.48,75.69,76.0,44700.0,74.5261,74.5261,73.7563,74.0584,44700.0
2012-05-22 10:10:00,76.0,76.21,75.9,76.21,32200.0,74.0584,74.263,73.9609,74.263,32200.0
2012-05-22 10:20:00,76.27,77.17,76.27,76.95,37900.0,74.3215,75.1985,74.3215,74.9841,37900.0
2012-05-22 10:30:00,77.07,77.07,76.7,76.84,20600.0,75.101,75.101,74.7405,74.8769,20600.0
2012-05-22 10:40:00,76.78,77.15,76.62,77.04,19100.0,74.8184,75.179,74.6625,75.0718,19100.0
2012-05-22 10:50:00,77.07,77.07,76.16,76.39,13200.0,75.101,75.101,74.2143,74.4384,13200.0
2012-05-22 11:00:00,76.5,76.64,76.32,76.62,20400.0,74.5456,74.682,74.3702,74.6625,20400.0
2012-05-22 11:10:00,76.63,77.13,76.57,77.11,13200.0,74.6723,75.1595,74.6138,75.14,13200.0
2012-05-22 11:20:00,77.11,77.19,76.75,76.88,17400.0,75.14,75.218,74.7892,74.9159,17400.0
2012-05-22 11:30:00,76.8,76.9,76.17,76.26,12700.0,74.8379,74.9354,74.224,74.3117,12700.0
2012-05-22 11:40:00,76.25,76.36,75.9,75.9,9500.0,74.302,74.4092,73.9609,73.9609,9500.0
2012-05-22 11:50:00,75.77,75.9,75.51,75.59,7500.0,73.8342,73.9609,73.5809,73.6588,7500.0
2012-05-22 12:00:00,75.68,75.69,75.21,75.24,6700.0,73.7465,73.7563,73.2885,73.3178,6700.0
2012-05-22 12:10:00,75.24,75.59,75.19,75.59,5300.0,73.3178,73.6588,73.2691,73.6588,5300.0
2012-05-22 12:20:00,75.66,75.88,75.51,75.88,11000.0,73.7271,73.9414,73.5809,73.9414,11000.0
2012-05-22 12:30:00,75.85,76.14,75.73,76.13,12200.0,73.9122,74.1948,73.7953,74.185,12200.0
2012-05-22 12:40:00,76.13,76.44,76.08,76.44,4000.0,74.185,74.4871,74.1363,74.4871,4000.0
2012-05-22 12:50:00,76.34,76.34,76.07,76.1,5300.0,74.3897,74.3897,74.1266,74.1558,5300.0
2012-05-22 13:00:00,76.02,76.19,76.02,76.11,1300.0,74.0779,74.2435,74.0779,74.1656,1300.0
2012-05-22 13:10:00,76.13,76.17,75.66,75.68,5700.0,74.185,74.224,73.7271,73.7465,5700.0
2012-05-22 13:20:00,75.6,75.97,75.48,75.59,4700.0,73.6686,74.0291,73.5517,73.6588,4700.0
2012-05-22 13:30:00,75.58,75.89,75.55,75.73,4500.0,73.6491,73.9512,73.6199,73.7953,4500.0
2012-05-22 13:40:00,75.73,75.8,75.54,75.67,15800.0,73.7953,73.8635,73.6101,73.7368,15800.0
2012-05-22 13:50:00,75.67,75.71,75.45,75.6,8500.0,73.7368,73.7758,73.5224,73.6686,8500.0
2012-05-22 14:00:00,75.59,76.01,75.59,75.9,9600.0,73.6588,74.0681,73.6588,73.9609,9600.0
2012-05-22 14:10:00,75.99,76.0,75.72,75.97,11400.0,74.0486,74.0584,73.7855,74.0291,11400.0
2012-05-22 14:20:00,75.99,76.05,75.86,75.92,5500.0,74.0486,74.1071,73.9219,73.9804,5500.0
2012-05-22 14:30:00,75.92,76.05,75.57,75.66,14000.0,73.9804,74.1071,73.6394,73.7271,14000.0
2012-05-22 14:40:00,75.82,75.96,75.69,75.96,11600.0,73.883,74.0194,73.7563,74.0194,11600.0
2012-05-22 14:50:00,75.98,76.61,75.9,76.41,76100.0,74.0389,74.6528,73.9609,74.4579,76100.0
2012-05-22 15:00:00,76.4,76.7,76.4,76.45,30000.0,74.4481,74.7405,74.4481,74.4969,30000.0
2012-05-22 15:10:00,76.46,76.56,75.9,75.95,58300.0,74.5066,74.6041,73.9609,74.0096,58300.0
2012-05-22 15:20:00,75.94,76.3,75.88,75.9,39000.0,73.9999,74.3507,73.9414,73.9609,39000.0
2012-05-22 15:30:00,75.68,76.1,75.57,75.99,38200.0,73.7465,74.1558,73.6394,74.0486,38200.0
2012-05-22 15:40:00,75.98,76.11,75.89,76.0,37900.0,74.0389,74.1656,73.9512,74.0584,37900.0
2012-05-22 15:50:00,75.96,76.43,75.85,76.24,55100.0,74.0194,74.4774,73.9122,74.2922,55100.0
2012-05-23 09:30:00,75.93,76.34,75.21,75.47,14200.0,73.9902,74.3897,73.2885,73.5419,14200.0
2012-05-23 09:40:00,75.57,75.8,75.01,75.17,11000.0,73.6394,73.8635,73.0937,73.2496,11000.0
2012-05-23 09:50:00,75.2,75.54,75.14,75.35,19000.0,73.2788,73.6101,73.2203,73.425,19000.0
2012-05-23 10:00:00,75.42,75.68,75.25,75.35,11800.0,73.4932,73.7465,73.3275,73.425,11800.0
2012-05-23 10:10:00,75.3,75.95,75.19,75.74,25900.0,73.3762,74.0096,73.2691,73.805,25900.0
2012-05-23 10:20:00,75.85,75.85,75.01,75.06,12700.0,73.9122,73.9122,73.0937,73.1424,12700.0
2012-05-23 10:30:00,75.12,75.4,75.08,75.33,18500.0,73.2008,73.4737,73.1619,73.4055,18500.0
2012-05-23 10:40:00,75.28,75.5,75.22,75.28,11900.0,73.3568,73.5711,73.2983,73.3568,11900.0
2012-05-23 10:50:00,75.28,75.42,75.07,75.27,9400.0,73.3568,73.4932,73.1521,73.347,9400.0
2012-05-23 11:00:00,75.18,75.19,74.64,75.1,22100.0,73.2593,73.2691,72.7331,73.1814,22100.0
2012-05-23 11:10:00,75.1,75.29,74.95,75.08,7300.0,73.1814,73.3665,73.0352,73.1619,7300.0
2012-05-23 11:20:00,75.15,75.16,74.74,74.74,7500.0,73.2301,73.2398,72.8306,72.8306,7500.0
2012-05-23 11:30:00,74.75,74.75,74.34,74.47,32800.0,72.8403,72.8403,72.4408,72.5675,32800.0
2012-05-23 11:40:00,74.47,74.66,74.35,74.48,20600.0,72.5675,72.7526,72.4505,72.5772,20600.0
2012-05-23 11:50:00,74.49,74.52,74.3,74.45,15400.0,72.5869,72.6162,72.4018,72.548,15400.0
2012-05-23 12:00:00,74.47,74.47,74.22,74.41,17500.0,72.5675,72.5675,72.3238,72.509,17500.0
2012-05-23 12:10:00,74.4,74.47,73.91,74.34,22700.0,72.4992,72.5675,72.0218,72.4408,22700.0
2012-05-23 12:20:00,74.32,74.36,73.8,73.9,18500.0,72.4213,72.4603,71.9146,72.012,18500.0
2012-05-23 12:30:00,73.82,74.38,73.82,74.2,17400.0,71.9341,72.4798,71.9341,72.3044,17400.0
2012-05-23 12:40:00,74.15,74.51,74.15,74.43,20300.0,72.2556,72.6064,72.2556,72.5285,20300.0
2012-05-23 12:50:00,74.38,74.5,74.21,74.36,14700.0,72.4798,72.5967,72.3141,72.4603,14700.0
2012-05-23 13:00:00,74.35,74.4,74.03,74.34,33000.0,72.4505,72.4992,72.1387,72.4408,33000.0
2012-05-23 13:10:00,74.29,74.33,74.17,74.24,40500.0,72.3921,72.431,72.2751,72.3433,40500.0
2012-05-23 13:20:00,74.22,74.73,74.16,74.73,29400.0,72.3238,72.8208,72.2654,72.8208,29400.0
2012-05-23 13:30:00,74.69,74.85,74.5,74.8,6900.0,72.7818,72.9377,72.5967,72.889,6900.0
2012-05-23 13:40:00,74.83,75.16,74.67,74.94,10900.0,72.9183,73.2398,72.7623,73.0254,10900.0
2012-05-23 13:50:00,75.13,75.22,74.82,75.22,10300.0,73.2106,73.2983,72.9085,73.2983,10300.0
2012-05-23 14:00:00,75.33,75.33,74.97,75.01,7300.0,73.4055,73.4055,73.0547,73.0937,7300.0
2012-05-23 14:10:00,75.08,75.08,74.42,74.54,31300.0,73.1619,73.1619,72.5187,72.6357,31300.0
2012-05-23 14:20:00,74.53,74.78,74.5,74.52,14100.0,72.6259,72.8695,72.5967,72.6162,14100.0
2012-05-23 14:30:00,74.55,74.83,74.54,74.72,21200.0,72.6454,72.9183,72.6357,72.8111,21200.0
2012-05-23 14:40:00,74.72,75.02,74.69,75.0,7100.0,72.8111,73.1034,72.7818,73.0839,7100.0
2012-05-23 14:50:00,75.02,75.22,74.98,75.08,7900.0,73.1034,73.2983,73.0644,73.1619,7900.0
2012-05-23 15:00:00,75.11,75.3,75.05,75.2,6700.0,73.1911,73.3762,73.1326,73.2788,6700.0
2012-05-23 15:10:00,75.25,75.4,75.23,75.4,5000.0,73.3275,73.4737,73.308,73.4737,5000.0
2012-05-23 15:20:00,75.46,75.5,75.31,75.41,14900.0,73.5322,73.5711,73.386,73.4834,14900.0
2012-05-23 15:30:00,75.45,76.24,75.45,76.24,59600.0,73.5224,74.2922,73.5224,74.2922,59600.0
2012-05-23 15:40:00,76.25,76.38,75.89,75.9,24600.0,74.302,74.4287,73.9512,73.9609,24600.0
2012-05-23 15:50:00,75.96,76.8,75.91,76.63,63200.0,74.0194,74.8379,73.9707,74.6723,63200.0
2012-05-24 09:30:00,77.36,77.36,75.66,75.95,13400.0,75.3836,75.3836,73.7271,74.0096,13400.0
2012-05-24 09:40:00,75.92,75.93,75.16,75.27,5700.0,73.9804,73.9902,73.2398,73.347,5700.0
2012-05-24 09:50:00,75.28,75.63,75.11,75.39,12500.0,73.3568,73.6978,73.1911,73.464,12500.0
2012-05-24 10:00:00,75.4,75.81,75.2,75.8,22300.0,73.4737,73.8732,73.2788,73.8635,22300.0
2012-05-24 10:10:00,75.71,76.21,75.46,76.0,24100.0,73.7758,74.263,73.5322,74.0584,24100.0
2012-05-24 10:20:00,75.85,76.0,75.6,75.84,8100.0,73.9122,74.0584,73.6686,73.9025,8100.0
2012-05-24 10:30:00,75.84,76.06,75.6,75.9,4800.0,73.9025,74.1168,73.6686,73.9609,4800.0
2012-05-24 10:40:00,75.86,76.02,75.74,75.74,5700.0,73.9219,74.0779,73.805,73.805,5700.0
2012-05-24 10:50:00,75.78,75.82,75.62,75.77,4900.0,73.844,73.883,73.6881,73.8342,4900.0
2012-05-24 11:00:00,75.7,75.79,75.48,75.48,8500.0,73.766,73.8537,73.5517,73.5517,8500.0
2012-05-24 11:10:00,75.5,75.74,75.5,75.74,3800.0,73.5711,73.805,73.5711,73.805,3800.0
2012-05-24 11:20:00,75.63,75.85,75.53,75.85,9500.0,73.6978,73.9122,73.6004,73.9122,9500.0
2012-05-24 11:30:00,75.85,75.89,75.28,75.41,5800.0,73.9122,73.9512,73.3568,73.4834,5800.0
2012-05-24 11:40:00,75.42,75.55,75.17,75.29,11300.0,73.4932,73.6199,73.2496,73.3665,11300.0
2012-05-24 11:50:00,75.34,75.44,75.18,75.24,5500.0,73.4152,73.5127,73.2593,73.3178,5500.0
2012-05-24 12:00:00,75.15,75.2,74.81,74.81,12500.0,73.2301,73.2788,72.8988,72.8988,12500.0
2012-05-24 12:10:00,74.83,75.04,74.83,75.01,13100.0,72.9183,73.1229,72.9183,73.0937,13100.0
2012-05-24 12:20:00,74.99,75.09,74.9,74.91,4900.0,73.0742,73.1716,72.9865,72.9962,4900.0
2012-05-24 12:30:00,74.94,75.0,74.76,74.76,5500.0,73.0254,73.0839,72.85,72.85,5500.0
2012-05-24 12:40:00,74.79,74.79,74.53,74.58,8100.0,72.8793,72.8793,72.6259,72.6746,8100.0
2012-05-24 12:50:00,74.58,74.71,74.28,74.47,11700.0,72.6746,72.8013,72.3823,72.5675,11700.0
2012-05-24 13:00:00,74.5,74.5,74.29,74.42,19700.0,72.5967,72.5967,72.3921,72.5187,19700.0
2012-05-24 13:10:00,74.47,74.52,74.29,74.39,20400.0,72.5675,72.6162,72.3921,72.4895,20400.0
2012-05-24 13:20:00,74.4,74.41,74.05,74.14,10500.0,72.4992,72.509,72.1582,72.2459,10500.0
2012-05-24 13:30:00,74.17,74.3,74.0,74.3,7300.0,72.2751,72.4018,72.1095,72.4018,7300.0
2012-05-24 13:40:00,74.3,74.37,73.94,74.01,8600.0,72.4018,72.47,72.051,72.1192,8600.0
2012-05-24 13:50:00,73.96,74.23,73.83,74.06,16900.0,72.0705,72.3336,71.9438,72.1679,16900.0
2012-05-24 14:00:00,74.06,74.25,74.0,74.25,11000.0,72.1679,72.3531,72.1095,72.3531,11000.0
2012-05-24 14:10:00,74.2,74.22,73.76,73.86,20100.0,72.3044,72.3238,71.8756,71.973,20100.0
2012-05-24 14:20:00,73.86,74.1,73.76,73.95,19500.0,71.973,72.2069,71.8756,72.0607,19500.0
2012-05-24 14:30:00,74.01,74.39,73.94,74.03,16400.0,72.1192,72.4895,72.051,72.1387,16400.0
2012-05-24 14:40:00,74.05,74.22,73.8,74.07,10700.0,72.1582,72.3238,71.9146,72.1777,10700.0
2012-05-24 14:50:00,74.11,74.21,73.86,74.09,7300.0,72.2167,72.3141,71.973,72.1972,7300.0
2012-05-24 15:00:00,74.14,74.4,74.14,74.35,13600.0,72.2459,72.4992,72.2459,72.4505,13600.0
2012-05-24 15:10:00,74.4,74.47,74.15,74.44,12400.0,72.4992,72.5675,72.2556,72.5382,12400.0
2012-05-24 15:20:00,74.47,74.61,74.25,74.46,17000.0,72.5675,72.7039,72.3531,72.5577,17000.0
2012-05-24 15:30:00,74.54,74.75,74.46,74.46,30600.0,72.6357,72.8403,72.5577,72.5577,30600.0
2012-05-24 15:40:00,74.45,74.62,74.31,74.59,20300.0,72.548,72.7136,72.4115,72.6844,20300.0
2012-05-24 15:50:00,74.56,74.77,74.52,74.77,33500.0,72.6552,72.8598,72.6162,72.8598,33500.0
2012-05-25 09:30:00,74.23,74.78,73.88,74.44,10400.0,72.3336,72.8695,71.9925,72.5382,10400.0
2012-05-25 09:40:00,74.38,74.38,74.06,74.1,5500.0,72.4798,72.4798,72.1679,72.2069,5500.0
2012-05-25 09:50:00,74.15,74.49,73.91,74.49,67100.0,72.2556,72.5869,72.0218,72.5869,67100.0
2012-05-25 10:00:00,74.33,74.52,74.13,74.47,2000.0,72.431,72.6162,72.2361,72.5675,2000.0
2012-05-25 10:10:00,74.29,74.43,73.95,74.1,4100.0,72.3921,72.5285,72.0607,72.2069,4100.0
2012-05-25 10:20:00,74.1,74.11,73.5,73.56,10800.0,72.2069,72.2167,71.6222,71.6807,10800.0
2012-05-25 10:30:00,73.6,74.12,73.47,73.85,13800.0,71.7197,72.2264,71.593,71.9633,13800.0
2012-05-25 10:40:00,73.86,73.86,73.53,73.65,16900.0,71.973,71.973,71.6515,71.7684,16900.0
2012-05-25 10:50:00,73.64,73.72,73.26,73.56,19700.0,71.7587,71.8366,71.3884,71.6807,19700.0
2012-05-25 11:00:00,73.58,74.22,73.57,74.07,25100.0,71.7002,72.3238,71.6904,72.1777,25100.0
2012-05-25 11:10:00,74.28,74.4,74.24,74.33,2300.0,72.3823,72.4992,72.3433,72.431,2300.0
2012-05-25 11:20:00,74.3,74.44,74.29,74.34,1400.0,72.4018,72.5382,72.3921,72.4408,1400.0
2012-05-25 11:30:00,74.35,74.35,74.15,74.26,1400.0,72.4505,72.4505,72.2556,72.3628,1400.0
2012-05-25 11:40:00,74.3,74.57,74.28,74.52,4400.0,72.4018,72.6649,72.3823,72.6162,4400.0
2012-05-25 11:50:00,74.5,74.6,74.37,74.54,3400.0,72.5967,72.6941,72.47,72.6357,3400.0
2012-05-25 12:00:00,74.66,74.81,74.5,74.77,4900.0,72.7526,72.8988,72.5967,72.8598,4900.0
2012-05-25 12:10:00,74.72,74.72,74.54,74.68,2600.0,72.8111,72.8111,72.6357,72.7721,2600.0
2012-05-25 12:20:00,74.72,74.74,74.45,74.45,8900.0,72.8111,72.8306,72.548,72.548,8900.0
2012-05-25 12:30:00,74.46,74.84,74.4,74.84,6100.0,72.5577,72.928,72.4992,72.928,6100.0
2012-05-25 12:40:00,74.84,74.89,74.62,74.64,5500.0,72.928,72.9767,72.7136,72.7331,5500.0
2012-05-25 12:50:00,74.6,74.81,74.6,74.7,21100.0,72.6941,72.8988,72.6941,72.7916,21100.0
2012-05-25 13:00:00,74.68,74.73,74.65,74.73,2000.0,72.7721,72.8208,72.7429,72.8208,2000.0
2012-05-25 13:10:00,74.7,74.71,74.5,74.7,5800.0,72.7916,72.8013,72.5967,72.7916,5800.0
2012-05-25 13:20:00,74.71,74.74,74.64,74.7,8700.0,72.8013,72.8306,72.7331,72.7916,8700.0
2012-05-25 13:30:00,74.67,74.9,74.6,74.9,13300.0,72.7623,72.9865,72.6941,72.9865,13300.0
2012-05-25 13:40:00,74.95,75.27,74.95,75.11,4000.0,73.0352,73.347,73.0352,73.1911,4000.0
2012-05-25 13:50:00,75.17,75.17,74.95,75.07,6200.0,73.2496,73.2496,73.0352,73.1521,6200.0
2012-05-25 14:00:00,75.05,75.05,74.86,74.9,5100.0,73.1326,73.1326,72.9475,72.9865,5100.0
2012-05-25 14:10:00,74.88,75.0,74.79,74.8,4600.0,72.967,73.0839,72.8793,72.889,4600.0
2012-05-25 14:20:00,74.8,74.95,74.62,74.9,4000.0,72.889,73.0352,72.7136,72.9865,4000.0
2012-05-25 14:30:00,74.88,74.88,74.65,74.75,3000.0,72.967,72.967,72.7429,72.8403,3000.0
2012-05-25 14:40:00,74.82,74.82,74.58,74.63,6900.0,72.9085,72.9085,72.6746,72.7234,6900.0
2012-05-25 14:50:00,74.61,74.7,74.56,74.57,6400.0,72.7039,72.7916,72.6552,72.6649,6400.0
2012-05-25 15:00:00,74.63,74.8,74.58,74.71,12800.0,72.7234,72.889,72.6746,72.8013,12800.0
2012-05-25 15:10:00,74.73,74.73,74.48,74.48,12300.0,72.8208,72.8208,72.5772,72.5772,12300.0
2012-05-25 15:20:00,74.47,74.63,74.3,74.55,17400.0,72.5675,72.7234,72.4018,72.6454,17400.0
2012-05-25 15:30:00,74.55,74.79,74.46,74.6,10000.0,72.6454,72.8793,72.5577,72.6941,10000.0
2012-05-25 15:40:00,74.62,74.67,74.39,74.62,14100.0,72.7136,72.7623,72.4895,72.7136,14100.0
2012-05-25 15:50:00,74.66,74.83,74.55,74.65,25100.0,72.7526,72.9183,72.6454,72.7429,25100.0
2012-05-29 09:30:00,76.9,76.9,75.64,75.94,31100.0,74.9354,74.9354,73.7076,73.9999,31100.0
2012-05-29 09:40:00,75.86,75.95,75.06,75.11,28400.0,73.9219,74.0096,73.1424,73.1911,28400.0
2012-05-29 09:50:00,75.09,75.17,74.35,74.36,16300.0,73.1716,73.2496,72.4505,72.4603,16300.0
2012-05-29 10:00:00,74.41,74.72,74.41,74.66,12200.0,72.509,72.8111,72.509,72.7526,12200.0
2012-05-29 10:10:00,74.7,75.33,74.7,75.26,13900.0,72.7916,73.4055,72.7916,73.3373,13900.0
2012-05-29 10:20:00,75.28,75.65,75.25,75.33,11800.0,73.3568,73.7173,73.3275,73.4055,11800.0
2012-05-29 10:30:00,75.33,75.75,75.3,75.3,17500.0,73.4055,73.8148,73.3762,73.3762,17500.0
2012-05-29 10:40:00,75.31,75.42,75.28,75.28,9700.0,73.386,73.4932,73.3568,73.3568,9700.0
2012-05-29 10:50:00,75.35,75.36,75.27,75.3,16300.0,73.425,73.4347,73.347,73.3762,16300.0
2012-05-29 11:00:00,75.3,75.31,75.0,75.1,14600.0,73.3762,73.386,73.0839,73.1814,14600.0
2012-05-29 11:10:00,75.03,75.09,74.76,74.92,9100.0,73.1131,73.1716,72.85,73.006,9100.0
2012-05-29 11:20:00,74.93,75.33,74.82,75.33,10100.0,73.0157,73.4055,72.9085,73.4055,10100.0
2012-05-29 11:30:00,75.34,75.42,74.76,74.86,11500.0,73.4152,73.4932,72.85,72.9475,11500.0
2012-05-29 11:40:00,74.85,74.95,74.27,74.51,18600.0,72.9377,73.0352,72.3726,72.6064,18600.0
2012-05-29 11:50:00,74.56,74.81,74.46,74.53,11200.0,72.6552,72.8988,72.5577,72.6259,11200.0
2012-05-29 12:00:00,74.53,74.66,74.41,74.63,20800.0,72.6259,72.7526,72.509,72.7234,20800.0
2012-05-29 12:10:00,74.64,74.64,74.44,74.51,9200.0,72.7331,72.7331,72.5382,72.6064,9200.0
2012-05-29 12:20:00,74.5,74.57,74.21,74.21,11200.0,72.5967,72.6649,72.3141,72.3141,11200.0
2012-05-29 12:30:00,74.29,74.31,73.62,73.62,34200.0,72.3921,72.4115,71.7392,71.7392,34200.0
2012-05-29 12:40:00,73.68,73.97,73.61,73.86,14500.0,71.7976,72.0802,71.7294,71.973,14500.0
2012-05-29 12:50:00,73.79,74.06,73.72,73.98,15400.0,71.9048,72.1679,71.8366,72.09,15400.0
2012-05-29 13:00:00,74.0,74.09,73.86,73.92,18400.0,72.1095,72.1972,71.973,72.0315,18400.0
2012-05-29 13:10:00,73.91,74.09,73.83,73.99,11500.0,72.0218,72.1972,71.9438,72.0997,11500.0
2012-05-29 13:20:00,74.0,74.04,73.83,73.96,16500.0,72.1095,72.1484,71.9438,72.0705,16500.0
2012-05-29 13:30:00,73.95,74.08,73.93,74.0,20400.0,72.0607,72.1874,72.0412,72.1095,20400.0
2012-05-29 13:40:00,74.01,74.18,73.97,74.08,15100.0,72.1192,72.2849,72.0802,72.1874,15100.0
2012-05-29 13:50:00,74.03,74.09,73.85,73.94,15100.0,72.1387,72.1972,71.9633,72.051,15100.0
2012-05-29 14:00:00,73.93,73.99,73.73,73.79,12400.0,72.0412,72.0997,71.8464,71.9048,12400.0
2012-05-29 14:10:00,73.8,73.99,73.71,73.87,23200.0,71.9146,72.0997,71.8269,71.9828,23200.0
2012-05-29 14:20:00,73.87,73.91,73.62,73.75,21700.0,71.9828,72.0218,71.7392,71.8658,21700.0
2012-05-29 14:30:00,73.75,73.87,73.62,73.62,20700.0,71.8658,71.9828,71.7392,71.7392,20700.0
2012-05-29 14:40:00,73.62,73.73,73.47,73.56,19700.0,71.7392,71.8464,71.593,71.6807,19700.0
2012-05-29 14:50:00,73.61,73.79,73.55,73.68,23600.0,71.7294,71.9048,71.671,71.7976,23600.0
2012-05-29 15:00:00,73.76,73.77,73.44,73.54,26600.0,71.8756,71.8853,71.5638,71.6612,26600.0
2012-05-29 15:10:00,73.55,73.76,73.51,73.66,30300.0,71.671,71.8756,71.632,71.7781,30300.0
2012-05-29 15:20:00,73.64,73.8,73.59,73.73,27000.0,71.7587,71.9146,71.7099,71.8464,27000.0
2012-05-29 15:30:00,73.74,73.88,73.55,73.85,31200.0,71.8561,71.9925,71.671,71.9633,31200.0
2012-05-29 15:40:00,73.85,74.22,73.85,74.04,33500.0,71.9633,72.3238,71.9633,72.1484,33500.0
2012-05-29 15:50:00,74.04,74.14,73.95,74.06,53800.0,72.1484,72.2459,72.0607,72.1679,53800.0
2012-05-30 09:30:00,72.96,73.45,72.0,72.0,53400.0,71.096,71.5735,70.1606,70.1606,53400.0
2012-05-30 09:40:00,72.02,72.78,71.65,72.78,37300.0,70.18,70.9206,69.8195,70.9206,37300.0
2012-05-30 09:50:00,72.58,73.01,72.26,72.51,20300.0,70.7257,71.1448,70.4139,70.6575,20300.0
2012-05-30 10:00:00,72.3,72.38,72.01,72.38,11600.0,70.4529,70.5308,70.1703,70.5308,11600.0
2012-05-30 10:10:00,72.38,72.57,72.06,72.48,14900.0,70.5308,70.716,70.219,70.6283,14900.0
2012-05-30 10:20:00,72.42,72.73,72.42,72.53,9500.0,70.5698,70.8719,70.5698,70.677,9500.0
2012-05-30 10:30:00,72.53,72.56,72.22,72.28,6800.0,70.677,70.7063,70.3749,70.4334,6800.0
2012-05-30 10:40:00,72.29,72.39,72.05,72.16,6900.0,70.4431,70.5406,70.2093,70.3165,6900.0
2012-05-30 10:50:00,72.11,72.28,71.77,71.83,6700.0,70.2677,70.4334,69.9364,69.9949,6700.0
2012-05-30 11:00:00,71.86,72.11,71.72,71.98,8900.0,70.0241,70.2677,69.8877,70.1411,8900.0
2012-05-30 11:10:00,72.1,72.27,72.0,72.25,9900.0,70.258,70.4237,70.1606,70.4042,9900.0
2012-05-30 11:20:00,72.25,72.53,72.18,72.49,7300.0,70.4042,70.677,70.336,70.638,7300.0
2012-05-30 11:30:00,72.53,72.65,72.27,72.45,8700.0,70.677,70.794,70.4237,70.5991,8700.0
2012-05-30 11:40:00,72.46,72.46,72.34,72.43,6300.0,70.6088,70.6088,70.4919,70.5796,6300.0
2012-05-30 11:50:00,72.41,72.47,72.37,72.42,8000.0,70.5601,70.6185,70.5211,70.5698,8000.0
2012-05-30 12:00:00,72.43,72.45,71.94,72.21,13200.0,70.5796,70.5991,70.1021,70.3652,13200.0
2012-05-30 12:10:00,72.2,72.23,71.83,71.98,6300.0,70.3554,70.3847,69.9949,70.1411,6300.0
2012-05-30 12:20:00,72.06,72.08,71.75,71.81,11300.0,70.219,70.2385,69.9169,69.9754,11300.0
2012-05-30 12:30:00,71.84,72.0,71.74,71.89,5800.0,70.0046,70.1606,69.9072,70.0534,5800.0
2012-05-30 12:40:00,71.92,72.24,71.82,72.06,8600.0,70.0826,70.3944,69.9852,70.219,8600.0
2012-05-30 12:50:00,72.06,72.34,71.98,72.29,11600.0,70.219,70.4919,70.1411,70.4431,11600.0
2012-05-30 13:00:00,72.27,72.44,72.23,72.31,12100.0,70.4237,70.5893,70.3847,70.4626,12100.0
2012-05-30 13:10:00,72.3,72.34,72.12,72.32,11200.0,70.4529,70.4919,70.2775,70.4724,11200.0
2012-05-30 13:20:00,72.36,72.4,72.26,72.4,7000.0,70.5114,70.5503,70.4139,70.5503,7000.0
2012-05-30 13:30:00,72.39,72.8,72.29,72.7,19600.0,70.5406,70.9401,70.4431,70.8427,19600.0
2012-05-30 13:40:00,72.59,72.89,72.52,72.83,9100.0,70.7355,71.0278,70.6673,70.9694,9100.0
2012-05-30 13:50:00,72.87,73.03,72.77,72.91,9000.0,71.0083,71.1642,70.9109,71.0473,9000.0
2012-05-30 14:00:00,73.03,73.26,72.94,73.19,7100.0,71.1642,71.3884,71.0765,71.3202,7100.0
2012-05-30 14:10:00,73.18,73.28,72.98,73.24,8600.0,71.3104,71.4079,71.1155,71.3689,8600.0
2012-05-30 14:20:00,73.26,73.35,73.16,73.17,11900.0,71.3884,71.4761,71.2909,71.3007,11900.0
2012-05-30 14:30:00,73.28,73.53,73.2,73.48,10400.0,71.4079,71.6515,71.3299,71.6027,10400.0
2012-05-30 14:40:00,73.5,73.66,73.41,73.45,6700.0,71.6222,71.7781,71.5345,71.5735,6700.0
2012-05-30 14:50:00,73.48,73.48,73.12,73.42,12100.0,71.6027,71.6027,71.2519,71.5443,12100.0
2012-05-30 15:00:00,73.43,73.51,73.19,73.22,8500.0,71.554,71.632,71.3202,71.3494,8500.0
2012-05-30 15:10:00,73.26,73.28,72.93,73.18,12200.0,71.3884,71.4079,71.0668,71.3104,12200.0
2012-05-30 15:20:00,73.23,73.69,73.14,73.65,16800.0,71.3591,71.8074,71.2714,71.7684,16800.0
2012-05-30 15:30:00,73.65,73.81,73.55,73.77,32700.0,71.7684,71.9243,71.671,71.8853,32700.0
2012-05-30 15:40:00,73.74,73.87,73.65,73.85,37400.0,71.8561,71.9828,71.7684,71.9633,37400.0
2012-05-30 15:50:00,73.88,73.96,73.69,73.72,64800.0,71.9925,72.0705,71.8074,71.8366,64800.0
2012-05-31 09:30:00,73.05,73.13,72.28,72.28,19800.0,71.1837,71.2617,70.4334,70.4334,19800.0
2012-05-31 09:40:00,72.3,72.38,71.68,71.76,17200.0,70.4529,70.5308,69.8487,69.9267,17200.0
2012-05-31 09:50:00,71.79,71.86,71.3,71.41,12200.0,69.9559,70.0241,69.4784,69.5856,12200.0
2012-05-31 10:00:00,71.64,71.76,71.2,71.21,11200.0,69.8098,69.9267,69.381,69.3907,11200.0
2012-05-31 10:10:00,71.17,71.23,70.57,70.57,14900.0,69.3518,69.4102,68.7671,68.7671,14900.0
2012-05-31 10:20:00,70.6,70.71,70.08,70.3,106400.0,68.7963,68.9035,68.2896,68.504,106400.0
2012-05-31 10:30:00,70.29,70.49,69.87,70.16,66200.0,68.4942,68.6891,68.085,68.3676,66200.0
2012-05-31 10:40:00,70.19,70.39,70.0,70.07,61800.0,68.3968,68.5917,68.2117,68.2799,61800.0
2012-05-31 10:50:00,70.07,70.21,69.73,70.21,34200.0,68.2799,68.4163,67.9486,68.4163,34200.0
2012-05-31 11:00:00,70.12,70.17,69.81,69.85,42900.0,68.3286,68.3773,68.0265,68.0655,42900.0
2012-05-31 11:10:00,69.8,69.89,69.28,69.75,25900.0,68.0168,68.1045,67.51,67.968,25900.0
2012-05-31 11:20:00,69.77,69.97,69.7,69.92,23200.0,67.9875,68.1824,67.9193,68.1337,23200.0
2012-05-31 11:30:00,69.92,70.43,69.92,70.2,43900.0,68.1337,68.6307,68.1337,68.4065,43900.0
2012-05-31 11:40:00,70.25,70.35,70.04,70.05,47000.0,68.4553,68.5527,68.2506,68.2604,47000.0
2012-05-31 11:50:00,70.05,70.19,70.0,70.13,46100.0,68.2604,68.3968,68.2117,68.3383,46100.0
2012-05-31 12:00:00,70.19,70.22,69.47,69.88,25800.0,68.3968,68.426,67.6952,68.0947,25800.0
2012-05-31 12:10:00,69.77,70.13,69.71,70.06,47800.0,67.9875,68.3383,67.9291,68.2701,47800.0
2012-05-31 12:20:00,70.13,70.73,70.13,70.69,32300.0,68.3383,68.923,68.3383,68.884,32300.0
2012-05-31 12:30:00,70.71,70.74,70.04,70.1,27600.0,68.9035,68.9327,68.2506,68.3091,27600.0
2012-05-31 12:40:00,70.04,70.2,69.91,70.05,17300.0,68.2506,68.4065,68.124,68.2604,17300.0
2012-05-31 12:50:00,70.2,70.25,70.07,70.18,11600.0,68.4065,68.4553,68.2799,68.3871,11600.0
2012-05-31 13:00:00,70.19,70.53,70.16,70.25,17700.0,68.3968,68.7281,68.3676,68.4553,17700.0
2012-05-31 13:10:00,70.29,70.47,70.2,70.32,11500.0,68.4942,68.6696,68.4065,68.5235,11500.0
2012-05-31 13:20:00,70.32,70.37,70.13,70.17,26000.0,68.5235,68.5722,68.3383,68.3773,26000.0
2012-05-31 13:30:00,70.17,70.19,69.8,69.81,19400.0,68.3773,68.3968,68.0168,68.0265,19400.0
2012-05-31 13:40:00,69.81,69.81,69.32,69.45,39300.0,68.0265,68.0265,67.549,67.6757,39300.0
2012-05-31 13:50:00,69.45,69.48,68.95,69.26,25300.0,67.6757,67.7049,67.1885,67.4906,25300.0
2012-05-31 14:00:00,69.24,69.86,69.24,69.86,40600.0,67.4711,68.0752,67.4711,68.0752,40600.0
2012-05-31 14:10:00,69.87,69.87,69.43,69.43,35500.0,68.085,68.085,67.6562,67.6562,35500.0
2012-05-31 14:20:00,69.37,69.86,69.27,69.77,20500.0,67.5977,68.0752,67.5003,67.9875,20500.0
2012-05-31 14:30:00,69.77,70.09,69.69,70.06,48700.0,67.9875,68.2994,67.9096,68.2701,48700.0
2012-05-31 14:40:00,70.02,70.2,69.82,69.99,25300.0,68.2311,68.4065,68.0363,68.2019,25300.0
2012-05-31 14:50:00,69.94,70.04,69.88,70.04,31900.0,68.1532,68.2506,68.0947,68.2506,31900.0
2012-05-31 15:00:00,70.08,70.21,70.01,70.14,42200.0,68.2896,68.4163,68.2214,68.3481,42200.0
2012-05-31 15:10:00,70.18,70.43,70.09,70.1,35400.0,68.3871,68.6307,68.2994,68.3091,35400.0
2012-05-31 15:20:00,70.1,70.87,70.1,70.73,37900.0,68.3091,69.0594,68.3091,68.923,37900.0
2012-05-31 15:30:00,70.69,70.97,70.65,70.91,52600.0,68.884,69.1569,68.845,69.0984,52600.0
2012-05-31 15:40:00,70.91,71.0,69.91,70.04,65300.0,69.0984,69.1861,68.124,68.2506,65300.0
2012-05-31 15:50:00,70.17,70.43,69.99,70.24,106700.0,68.3773,68.6307,68.2019,68.4455,106700.0
2012-06-01 09:30:00,68.05,69.2,67.53,68.2,42300.0,66.3115,67.4321,65.8048,66.4576,42300.0
2012-06-01 09:40:00,68.19,68.39,67.32,67.32,37100.0,66.4479,66.6428,65.6001,65.6001,37100.0
2012-06-01 09:50:00,67.21,67.93,67.21,67.68,39700.0,65.4929,66.1945,65.4929,65.9509,39700.0
2012-06-01 10:00:00,67.65,67.75,67.2,67.69,25800.0,65.9217,66.0191,65.4832,65.9607,25800.0
2012-06-01 10:10:00,67.61,67.75,66.81,66.84,44000.0,65.8827,66.0191,65.1032,65.1324,44000.0
2012-06-01 10:20:00,66.83,67.0,65.81,66.1,53200.0,65.1226,65.2883,64.1287,64.4113,53200.0
2012-06-01 10:30:00,65.95,66.7,65.95,66.68,27900.0,64.2651,64.996,64.2651,64.9765,27900.0
2012-06-01 10:40:00,66.77,67.33,66.6,67.09,24000.0,65.0642,65.6099,64.8985,65.376,24000.0
2012-06-01 10:50:00,67.09,67.39,66.97,67.3,61200.0,65.376,65.6683,65.2591,65.5806,61200.0
2012-06-01 11:00:00,67.17,67.24,66.72,67.0,27400.0,65.454,65.5222,65.0154,65.2883,27400.0
2012-06-01 11:10:00,67.0,67.34,66.93,67.16,21400.0,65.2883,65.6196,65.2201,65.4442,21400.0
2012-06-01 11:20:00,67.16,67.42,66.95,66.98,30400.0,65.4442,65.6976,65.2396,65.2688,30400.0
2012-06-01 11:30:00,66.99,67.08,66.53,66.69,54700.0,65.2786,65.3663,64.8303,64.9862,54700.0
2012-06-01 11:40:00,66.7,66.79,66.37,66.61,47200.0,64.996,65.0837,64.6744,64.9083,47200.0
2012-06-01 11:50:00,66.65,66.69,66.42,66.51,52200.0,64.9472,64.9862,64.7231,64.8108,52200.0
2012-06-01 12:00:00,66.42,66.75,66.31,66.73,27200.0,64.7231,65.0447,64.6159,65.0252,27200.0
2012-06-01 12:10:00,66.72,67.14,66.67,66.92,23900.0,65.0154,65.4247,64.9667,65.2103,23900.0
2012-06-01 12:20:00,66.94,67.15,66.89,67.12,16300.0,65.2298,65.4345,65.1811,65.4052,16300.0
2012-06-01 12:30:00,67.12,67.21,66.67,66.74,20100.0,65.4052,65.4929,64.9667,65.0349,20100.0
2012-06-01 12:40:00,66.8,66.8,66.21,66.3,30200.0,65.0934,65.0934,64.5185,64.6062,30200.0
2012-06-01 12:50:00,66.34,66.5,66.2,66.27,21400.0,64.6452,64.8011,64.5087,64.5769,21400.0
2012-06-01 13:00:00,66.26,66.47,66.26,66.47,16000.0,64.5672,64.7718,64.5672,64.7718,16000.0
2012-06-01 13:10:00,66.38,66.83,66.38,66.8,27600.0,64.6841,65.1226,64.6841,65.0934,27600.0
2012-06-01 13:20:00,66.76,67.07,66.68,66.94,17700.0,65.0544,65.3565,64.9765,65.2298,17700.0
2012-06-01 13:30:00,66.95,67.1,66.58,67.0,65500.0,65.2396,65.3857,64.879,65.2883,65500.0
2012-06-01 13:40:00,67.04,67.32,67.02,67.32,13300.0,65.3273,65.6001,65.3078,65.6001,13300.0
2012-06-01 13:50:00,67.3,67.45,67.14,67.45,24200.0,65.5806,65.7268,65.4247,65.7268,24200.0
2012-06-01 14:00:00,67.38,67.41,67.08,67.23,31100.0,65.6586,65.6878,65.3663,65.5124,31100.0
2012-06-01 14:10:00,67.23,67.23,67.05,67.1,8400.0,65.5124,65.5124,65.337,65.3857,8400.0
2012-06-01 14:20:00,67.12,67.57,67.12,67.2,26200.0,65.4052,65.8437,65.4052,65.4832,26200.0
2012-06-01 14:30:00,67.25,67.72,67.16,67.72,13300.0,65.5319,65.9899,65.4442,65.9899,13300.0
2012-06-01 14:40:00,67.71,67.73,67.41,67.63,16500.0,65.9802,65.9996,65.6878,65.9022,16500.0
2012-06-01 14:50:00,67.56,67.8,67.43,67.61,23100.0,65.834,66.0679,65.7073,65.8827,23100.0
2012-06-01 15:00:00,67.6,67.75,67.51,67.69,27800.0,65.873,66.0191,65.7853,65.9607,27800.0
2012-06-01 15:10:00,67.69,67.88,67.59,67.7,22900.0,65.9607,66.1458,65.8632,65.9704,22900.0
2012-06-01 15:20:00,67.66,67.99,67.56,67.93,24800.0,65.9314,66.253,65.834,66.1945,24800.0
2012-06-01 15:30:00,67.92,67.96,67.4,67.57,24900.0,66.1848,66.2238,65.6781,65.8437,24900.0
2012-06-01 15:40:00,67.61,67.97,67.44,67.95,41800.0,65.8827,66.2335,65.7171,66.214,41800.0
2012-06-01 15:50:00,67.95,68.48,67.93,68.07,143100.0,66.214,66.7305,66.1945,66.331,143100.0
2012-06-04 09:30:00,66.73,68.77,66.73,68.0,19600.0,65.0252,67.0131,65.0252,66.2627,19600.0
2012-06-04 09:40:00,68.01,68.41,67.58,67.66,10900.0,66.2725,66.6623,65.8535,65.9314,10900.0
2012-06-04 09:50:00,67.66,67.66,66.86,67.22,25200.0,65.9314,65.9314,65.1519,65.5027,25200.0
2012-06-04 10:00:00,67.22,67.58,67.02,67.37,25400.0,65.5027,65.8535,65.3078,65.6488,25400.0
2012-06-04 10:10:00,67.53,68.4,67.5,68.4,17400.0,65.8048,66.6525,65.7755,66.6525,17400.0
2012-06-04 10:20:00,68.42,68.48,68.23,68.29,7600.0,66.672,66.7305,66.4869,66.5453,7600.0
2012-06-04 10:30:00,68.17,68.69,68.09,68.55,14000.0,66.4284,66.9351,66.3504,66.7987,14000.0
2012-06-04 10:40:00,68.55,68.69,68.26,68.26,4400.0,66.7987,66.9351,66.5161,66.5161,4400.0
2012-06-04 10:50:00,68.32,68.7,68.29,68.45,6700.0,66.5746,66.9449,66.5453,66.7013,6700.0
2012-06-04 11:00:00,68.51,68.51,68.08,68.08,5600.0,66.7597,66.7597,66.3407,66.3407,5600.0
2012-06-04 11:10:00,68.08,68.15,67.37,67.38,10400.0,66.3407,66.4089,65.6488,65.6586,10400.0
2012-06-04 11:20:00,67.42,67.49,67.09,67.09,10000.0,65.6976,65.7658,65.376,65.376,10000.0
2012-06-04 11:30:00,67.09,67.18,66.94,67.04,22400.0,65.376,65.4637,65.2298,65.3273,22400.0
2012-06-04 11:40:00,67.01,67.02,66.78,66.9,11500.0,65.298,65.3078,65.0739,65.1909,11500.0
2012-06-04 11:50:00,66.86,66.88,66.72,66.72,7800.0,65.1519,65.1714,65.0154,65.0154,7800.0
2012-06-04 12:00:00,66.71,66.84,66.69,66.8,6400.0,65.0057,65.1324,64.9862,65.0934,6400.0
2012-06-04 12:10:00,66.75,66.75,66.25,66.49,8000.0,65.0447,65.0447,64.5575,64.7913,8000.0
2012-06-04 12:20:00,66.53,66.81,66.53,66.78,5400.0,64.8303,65.1032,64.8303,65.0739,5400.0
2012-06-04 12:30:00,66.78,66.81,66.7,66.81,5100.0,65.0739,65.1032,64.996,65.1032,5100.0
2012-06-04 12:40:00,66.75,66.82,66.59,66.82,8800.0,65.0447,65.1129,64.8888,65.1129,8800.0
2012-06-04 12:50:00,66.74,66.86,66.49,66.74,4900.0,65.0349,65.1519,64.7913,65.0349,4900.0
2012-06-04 13:00:00,66.67,66.87,66.61,66.78,14100.0,64.9667,65.1616,64.9083,65.0739,14100.0
2012-06-04 13:10:00,66.73,66.86,66.38,66.49,25700.0,65.0252,65.1519,64.6841,64.7913,25700.0
2012-06-04 13:20:00,66.49,66.71,66.47,66.69,5300.0,64.7913,65.0057,64.7718,64.9862,5300.0
2012-06-04 13:30:00,66.6,66.91,66.59,66.84,28900.0,64.8985,65.2006,64.8888,65.1324,28900.0
2012-06-04 13:40:00,66.8,66.8,66.33,66.41,8000.0,65.0934,65.0934,64.6354,64.7134,8000.0
2012-06-04 13:50:00,66.48,66.75,66.35,66.71,13100.0,64.7816,65.0447,64.6549,65.0057,13100.0
2012-06-04 14:00:00,66.67,66.77,66.48,66.7,16400.0,64.9667,65.0642,64.7816,64.996,16400.0
2012-06-04 14:10:00,66.66,66.75,66.52,66.71,30000.0,64.957,65.0447,64.8206,65.0057,30000.0
2012-06-04 14:20:00,66.76,66.76,66.53,66.72,42400.0,65.0544,65.0544,64.8303,65.0154,42400.0
2012-06-04 14:30:00,66.74,67.27,66.73,67.04,31600.0,65.0349,65.5514,65.0252,65.3273,31600.0
2012-06-04 14:40:00,67.07,67.41,66.99,67.32,13400.0,65.3565,65.6878,65.2786,65.6001,13400.0
2012-06-04 14:50:00,67.32,67.35,67.12,67.17,10900.0,65.6001,65.6294,65.4052,65.454,10900.0
2012-06-04 15:00:00,67.17,67.35,67.14,67.25,20200.0,65.454,65.6294,65.4247,65.5319,20200.0
2012-06-04 15:10:00,67.21,67.23,66.85,67.06,14700.0,65.4929,65.5124,65.1421,65.3468,14700.0
2012-06-04 15:20:00,67.07,67.11,66.98,67.1,20700.0,65.3565,65.3955,65.2688,65.3857,20700.0
2012-06-04 15:30:00,67.03,67.1,66.94,67.08,15500.0,65.3175,65.3857,65.2298,65.3663,15500.0
2012-06-04 15:40:00,67.05,67.28,67.0,67.22,38300.0,65.337,65.5611,65.2883,65.5027,38300.0
2012-06-04 15:50:00,67.27,67.36,67.15,67.22,48300.0,65.5514,65.6391,65.4345,65.5027,48300.0
2012-06-05 09:30:00,67.08,68.61,66.4,68.17,13700.0,65.3663,66.8572,64.7036,66.4284,13700.0
2012-06-05 09:40:00,68.01,69.44,68.01,69.38,25900.0,66.2725,67.666,66.2725,67.6075,25900.0
2012-06-05 09:50:00,69.29,69.34,68.32,68.62,14300.0,67.5198,67.5685,66.5746,66.8669,14300.0
2012-06-05 10:00:00,68.72,69.54,68.72,69.43,13700.0,66.9644,67.7634,66.9644,67.6562,13700.0
2012-06-05 10:10:00,69.44,69.9,69.32,69.65,21800.0,67.666,68.1142,67.549,67.8706,21800.0
2012-06-05 10:20:00,69.6,70.07,69.44,70.02,9600.0,67.8219,68.2799,67.666,68.2311,9600.0
2012-06-05 10:30:00,70.1,70.23,69.87,70.18,21300.0,68.3091,68.4358,68.085,68.3871,21300.0
2012-06-05 10:40:00,70.11,70.33,69.9,70.07,23300.0,68.3188,68.5332,68.1142,68.2799,23300.0
2012-06-05 10:50:00,70.07,70.4,70.03,70.32,36700.0,68.2799,68.6014,68.2409,68.5235,36700.0
2012-06-05 11:00:00,70.32,70.79,70.28,70.68,38200.0,68.5235,68.9815,68.4845,68.8743,38200.0
2012-06-05 11:10:00,70.7,71.0,70.65,70.89,12200.0,68.8938,69.1861,68.845,69.0789,12200.0
2012-06-05 11:20:00,70.98,71.27,70.73,70.73,12000.0,69.1666,69.4492,68.923,68.923,12000.0
2012-06-05 11:30:00,70.8,71.53,70.73,70.8,43400.0,68.9912,69.7026,68.923,68.9912,43400.0
2012-06-05 11:40:00,70.8,71.23,70.74,71.17,11600.0,68.9912,69.4102,68.9327,69.3518,11600.0
2012-06-05 11:50:00,71.18,71.63,70.5,70.6,21500.0,69.3615,69.8,68.6989,68.7963,21500.0
2012-06-05 12:00:00,70.59,71.3,70.57,71.07,11600.0,68.7866,69.4784,68.7671,69.2543,11600.0
2012-06-05 12:10:00,71.17,71.23,70.71,70.83,10400.0,69.3518,69.4102,68.9035,69.0204,10400.0
2012-06-05 12:20:00,70.78,70.8,70.52,70.72,8000.0,68.9717,68.9912,68.7184,68.9133,8000.0
2012-06-05 12:30:00,70.81,70.97,70.78,70.8,14600.0,69.001,69.1569,68.9717,68.9912,14600.0
2012-06-05 12:40:00,70.83,70.95,70.78,70.88,13300.0,69.0204,69.1374,68.9717,69.0692,13300.0
2012-06-05 12:50:00,70.89,71.07,70.88,71.01,6200.0,69.0789,69.2543,69.0692,69.1958,6200.0
2012-06-05 13:00:00,70.94,70.96,70.81,70.9,10800.0,69.1276,69.1471,69.001,69.0887,10800.0
2012-06-05 13:10:00,70.89,70.99,70.81,70.96,6200.0,69.0789,69.1764,69.001,69.1471,6200.0
2012-06-05 13:20:00,70.95,71.13,70.94,71.1,10900.0,69.1374,69.3128,69.1276,69.2836,10900.0
2012-06-05 13:30:00,71.05,71.1,70.9,70.96,8200.0,69.2348,69.2836,69.0887,69.1471,8200.0
2012-06-05 13:40:00,70.94,71.32,70.9,71.32,20300.0,69.1276,69.4979,69.0887,69.4979,20300.0
2012-06-05 13:50:00,71.28,71.69,71.14,71.21,26600.0,69.459,69.8585,69.3225,69.3907,26600.0
2012-06-05 14:00:00,71.16,71.3,71.02,71.28,19300.0,69.342,69.4784,69.2056,69.459,19300.0
2012-06-05 14:10:00,71.27,71.48,71.25,71.4,19000.0,69.4492,69.6538,69.4297,69.5759,19000.0
2012-06-05 14:20:00,71.39,71.46,71.01,71.46,12800.0,69.5661,69.6344,69.1958,69.6344,12800.0
2012-06-05 14:30:00,71.43,71.61,71.39,71.49,13800.0,69.6051,69.7805,69.5661,69.6636,13800.0
2012-06-05 14:40:00,71.49,71.57,71.39,71.54,7700.0,69.6636,69.7415,69.5661,69.7123,7700.0
2012-06-05 14:50:00,71.48,71.76,71.48,71.59,9900.0,69.6538,69.9267,69.6538,69.761,9900.0
2012-06-05 15:00:00,71.59,71.78,71.32,71.36,11300.0,69.761,69.9462,69.4979,69.5369,11300.0
2012-06-05 15:10:00,71.36,71.77,71.13,71.71,39500.0,69.5369,69.9364,69.3128,69.878,39500.0
2012-06-05 15:20:00,71.73,71.97,71.69,71.71,24900.0,69.8975,70.1313,69.8585,69.878,24900.0
2012-06-05 15:30:00,71.75,71.89,71.65,71.84,24600.0,69.9169,70.0534,69.8195,70.0046,24600.0
2012-06-05 15:40:00,71.91,71.98,71.61,71.91,21400.0,70.0729,70.1411,69.7805,70.0729,21400.0
2012-06-05 15:50:00,71.91,72.07,71.76,71.85,39500.0,70.0729,70.2288,69.9267,70.0144,39500.0
2012-06-06 09:30:00,72.14,73.51,72.12,73.18,21400.0,70.297,71.632,70.2775,71.3104,21400.0
2012-06-06 09:40:00,73.16,73.66,73.0,73.45,26300.0,71.2909,71.7781,71.135,71.5735,26300.0
2012-06-06 09:50:00,73.51,73.71,73.15,73.3,54100.0,71.632,71.8269,71.2812,71.4273,54100.0
2012-06-06 10:00:00,73.12,73.29,72.79,72.89,14300.0,71.2519,71.4176,70.9304,71.0278,14300.0
2012-06-06 10:10:00,72.88,73.04,72.63,73.04,4500.0,71.0181,71.174,70.7745,71.174,4500.0
2012-06-06 10:20:00,72.84,72.95,72.38,72.46,17300.0,70.9791,71.0863,70.5308,70.6088,17300.0
2012-06-06 10:30:00,72.55,72.8,72.42,72.78,5100.0,70.6965,70.9401,70.5698,70.9206,5100.0
2012-06-06 10:40:00,72.87,73.04,72.83,73.03,13900.0,71.0083,71.174,70.9694,71.1642,13900.0
2012-06-06 10:50:00,73.04,73.41,73.04,73.41,3100.0,71.174,71.5345,71.174,71.5345,3100.0
2012-06-06 11:00:00,73.26,73.47,73.1,73.27,13800.0,71.3884,71.593,71.2325,71.3981,13800.0
2012-06-06 11:10:00,73.24,73.33,73.0,73.13,6700.0,71.3689,71.4566,71.135,71.2617,6700.0
2012-06-06 11:20:00,73.16,73.16,72.8,72.89,7600.0,71.2909,71.2909,70.9401,71.0278,7600.0
2012-06-06 11:30:00,72.8,73.06,72.75,73.06,3100.0,70.9401,71.1935,70.8914,71.1935,3100.0
2012-06-06 11:40:00,73.08,73.43,73.08,73.39,8100.0,71.213,71.554,71.213,71.515,8100.0
2012-06-06 11:50:00,73.37,73.47,73.22,73.41,10900.0,71.4956,71.593,71.3494,71.5345,10900.0
2012-06-06 12:00:00,73.43,73.62,73.43,73.58,1500.0,71.554,71.7392,71.554,71.7002,1500.0
2012-06-06 12:10:00,73.63,73.71,73.57,73.6,3400.0,71.7489,71.8269,71.6904,71.7197,3400.0
2012-06-06 12:20:00,73.59,73.68,73.46,73.68,3500.0,71.7099,71.7976,71.5833,71.7976,3500.0
2012-06-06 12:30:00,73.64,73.85,73.63,73.85,3900.0,71.7587,71.9633,71.7489,71.9633,3900.0
2012-06-06 12:40:00,73.81,74.1,73.65,73.78,5700.0,71.9243,72.2069,71.7684,71.8951,5700.0
2012-06-06 12:50:00,73.76,74.03,73.57,73.57,10300.0,71.8756,72.1387,71.6904,71.6904,10300.0
2012-06-06 13:00:00,73.51,73.53,73.27,73.35,4000.0,71.632,71.6515,71.3981,71.4761,4000.0
2012-06-06 13:10:00,73.35,73.64,73.35,73.41,1700.0,71.4761,71.7587,71.4761,71.5345,1700.0
2012-06-06 13:20:00,73.46,73.46,73.1,73.17,3600.0,71.5833,71.5833,71.2325,71.3007,3600.0
2012-06-06 13:30:00,73.2,73.21,73.01,73.21,4900.0,71.3299,71.3396,71.1448,71.3396,4900.0
2012-06-06 13:40:00,73.16,73.36,73.13,73.21,4000.0,71.2909,71.4858,71.2617,71.3396,4000.0
2012-06-06 13:50:00,73.19,73.19,72.79,72.8,5200.0,71.3202,71.3202,70.9304,70.9401,5200.0
2012-06-06 14:00:00,72.9,72.92,72.7,72.76,7000.0,71.0376,71.0571,70.8427,70.9011,7000.0
2012-06-06 14:10:00,72.55,72.83,72.55,72.83,3400.0,70.6965,70.9694,70.6965,70.9694,3400.0
2012-06-06 14:20:00,72.76,73.17,72.76,73.11,6400.0,70.9011,71.3007,70.9011,71.2422,6400.0
2012-06-06 14:30:00,73.11,73.39,72.89,72.89,5400.0,71.2422,71.515,71.0278,71.0278,5400.0
2012-06-06 14:40:00,72.96,73.01,72.8,72.8,2500.0,71.096,71.1448,70.9401,70.9401,2500.0
2012-06-06 14:50:00,72.87,73.0,72.75,72.95,6900.0,71.0083,71.135,70.8914,71.0863,6900.0
2012-06-06 15:00:00,72.89,73.11,72.89,72.95,3700.0,71.0278,71.2422,71.0278,71.0863,3700.0
2012-06-06 15:10:00,73.03,73.19,72.76,72.88,5000.0,71.1642,71.3202,70.9011,71.0181,5000.0
2012-06-06 15:20:00,72.87,73.0,72.71,72.71,5300.0,71.0083,71.135,70.8524,70.8524,5300.0
2012-06-06 15:30:00,72.72,73.07,72.72,72.99,11800.0,70.8622,71.2032,70.8622,71.1253,11800.0
2012-06-06 15:40:00,72.92,73.19,72.84,73.03,11700.0,71.0571,71.3202,70.9791,71.1642,11700.0
2012-06-06 15:50:00,73.03,73.18,72.97,73.1,21900.0,71.1642,71.3104,71.1058,71.2325,21900.0
2012-06-07 09:30:00,74.63,75.47,73.81,75.19,10800.0,72.7234,73.5419,71.9243,73.2691,10800.0
2012-06-07 09:40:00,75.44,75.56,74.53,74.67,82800.0,73.5127,73.6296,72.6259,72.7623,82800.0
2012-06-07 09:50:00,74.66,75.18,74.39,74.47,30700.0,72.7526,73.2593,72.4895,72.5675,30700.0
2012-06-07 10:00:00,74.45,74.54,74.08,74.39,8400.0,72.548,72.6357,72.1874,72.4895,8400.0
2012-06-07 10:10:00,74.25,74.25,73.29,73.3,10800.0,72.3531,72.3531,71.4176,71.4273,10800.0
2012-06-07 10:20:00,73.2,73.98,73.2,73.98,18900.0,71.3299,72.09,71.3299,72.09,18900.0
2012-06-07 10:30:00,73.99,73.99,73.33,73.33,8600.0,72.0997,72.0997,71.4566,71.4566,8600.0
2012-06-07 10:40:00,73.27,73.27,73.0,73.0,1300.0,71.3981,71.3981,71.135,71.135,1300.0
2012-06-07 10:50:00,73.11,73.26,72.93,73.14,14600.0,71.2422,71.3884,71.0668,71.2714,14600.0
2012-06-07 11:00:00,73.11,73.23,73.03,73.09,10500.0,71.2422,71.3591,71.1642,71.2227,10500.0
2012-06-07 11:10:00,73.07,73.12,72.77,72.77,1700.0,71.2032,71.2519,70.9109,70.9109,1700.0
2012-06-07 11:20:00,72.73,72.85,72.71,72.75,1700.0,70.8719,70.9888,70.8524,70.8914,1700.0
2012-06-07 11:30:00,72.71,73.2,72.71,73.2,1300.0,70.8524,71.3299,70.8524,71.3299,1300.0
2012-06-07 11:40:00,73.18,73.23,73.17,73.21,700.0,71.3104,71.3591,71.3007,71.3396,700.0
2012-06-07 11:50:00,73.28,73.69,73.28,73.37,2000.0,71.4079,71.8074,71.4079,71.4956,2000.0
2012-06-07 12:00:00,73.26,73.26,72.65,72.67,1000.0,71.3884,71.3884,70.794,70.8134,1000.0
2012-06-07 12:10:00,72.75,73.29,72.75,73.06,2300.0,70.8914,71.4176,70.8914,71.1935,2300.0
2012-06-07 12:20:00,72.78,72.79,72.78,72.78,500.0,70.9206,70.9304,70.9206,70.9206,500.0
2012-06-07 12:30:00,72.83,73.12,72.75,73.0,3000.0,70.9694,71.2519,70.8914,71.135,3000.0
2012-06-07 12:40:00,73.06,73.06,72.8,72.92,2500.0,71.1935,71.1935,70.9401,71.0571,2500.0
2012-06-07 12:50:00,72.93,73.2,72.91,73.01,1500.0,71.0668,71.3299,71.0473,71.1448,1500.0
2012-06-07 13:00:00,72.94,72.96,72.79,72.88,1800.0,71.0765,71.096,70.9304,71.0181,1800.0
2012-06-07 13:10:00,72.84,72.94,72.69,72.77,10000.0,70.9791,71.0765,70.8329,70.9109,10000.0
2012-06-07 13:20:00,72.75,72.83,72.67,72.67,14700.0,70.8914,70.9694,70.8134,70.8134,14700.0
2012-06-07 13:30:00,72.7,72.74,72.55,72.6,3500.0,70.8427,70.8817,70.6965,70.7452,3500.0
2012-06-07 13:40:00,72.56,72.56,72.35,72.53,4400.0,70.7063,70.7063,70.5016,70.677,4400.0
2012-06-07 13:50:00,72.4,72.47,72.16,72.41,2700.0,70.5503,70.6185,70.3165,70.5601,2700.0
2012-06-07 14:00:00,72.34,72.59,72.32,72.44,3100.0,70.4919,70.7355,70.4724,70.5893,3100.0
2012-06-07 14:10:00,72.5,72.76,72.34,72.75,3800.0,70.6478,70.9011,70.4919,70.8914,3800.0
2012-06-07 14:20:00,72.71,72.88,72.63,72.63,3800.0,70.8524,71.0181,70.7745,70.7745,3800.0
2012-06-07 14:30:00,72.69,72.82,72.56,72.73,6800.0,70.8329,70.9596,70.7063,70.8719,6800.0
2012-06-07 14:40:00,72.75,72.91,72.66,72.83,7500.0,70.8914,71.0473,70.8037,70.9694,7500.0
2012-06-07 14:50:00,72.82,72.86,72.7,72.82,1700.0,70.9596,70.9986,70.8427,70.9596,1700.0
2012-06-07 15:00:00,72.83,72.93,72.39,72.83,19600.0,70.9694,71.0668,70.5406,70.9694,19600.0
2012-06-07 15:10:00,72.79,72.82,72.0,72.04,36000.0,70.9304,70.9596,70.1606,70.1995,36000.0
2012-06-07 15:20:00,72.09,72.38,71.96,72.18,14200.0,70.2483,70.5308,70.1216,70.336,14200.0
2012-06-07 15:30:00,72.21,72.35,71.75,71.75,13100.0,70.3652,70.5016,69.9169,69.9169,13100.0
2012-06-07 15:40:00,71.84,72.19,71.75,71.88,10100.0,70.0046,70.3457,69.9169,70.0436,10100.0
2012-06-07 15:50:00,71.95,72.06,71.69,71.75,12700.0,70.1118,70.219,69.8585,69.9169,12700.0
2012-06-08 09:30:00,71.5,72.37,71.0,71.0,7800.0,69.6733,70.5211,69.1861,69.1861,7800.0
2012-06-08 09:40:00,71.0,71.08,70.24,70.75,9200.0,69.1861,69.2641,68.4455,68.9425,9200.0
2012-06-08 09:50:00,70.76,70.91,70.44,70.72,15200.0,68.9522,69.0984,68.6404,68.9133,15200.0
2012-06-08 10:00:00,70.78,71.34,70.72,70.89,8500.0,68.9717,69.5174,68.9133,69.0789,8500.0
2012-06-08 10:10:00,70.91,70.91,70.67,70.67,6600.0,69.0984,69.0984,68.8645,68.8645,6600.0
2012-06-08 10:20:00,70.67,70.72,70.49,70.65,5100.0,68.8645,68.9133,68.6891,68.845,5100.0
2012-06-08 10:30:00,70.78,70.9,70.44,70.86,23800.0,68.9717,69.0887,68.6404,69.0497,23800.0
2012-06-08 10:40:00,70.83,71.01,70.66,71.01,78500.0,69.0204,69.1958,68.8548,69.1958,78500.0
2012-06-08 10:50:00,71.06,71.18,70.76,71.07,10600.0,69.2446,69.3615,68.9522,69.2543,10600.0
2012-06-08 11:00:00,71.12,71.12,70.58,70.58,10500.0,69.303,69.303,68.7768,68.7768,10500.0
2012-06-08 11:10:00,70.6,70.69,70.29,70.69,15400.0,68.7963,68.884,68.4942,68.884,15400.0
2012-06-08 11:20:00,70.69,70.99,70.65,70.76,14400.0,68.884,69.1764,68.845,68.9522,14400.0
2012-06-08 11:30:00,70.8,70.95,70.75,70.79,12900.0,68.9912,69.1374,68.9425,68.9815,12900.0
2012-06-08 11:40:00,70.92,70.95,70.78,70.82,9000.0,69.1081,69.1374,68.9717,69.0107,9000.0
2012-06-08 11:50:00,70.83,70.87,70.59,70.67,3500.0,69.0204,69.0594,68.7866,68.8645,3500.0
2012-06-08 12:00:00,70.68,70.98,70.65,70.81,1900.0,68.8743,69.1666,68.845,69.001,1900.0
2012-06-08 12:10:00,70.92,71.02,70.74,70.99,9000.0,69.1081,69.2056,68.9327,69.1764,9000.0
2012-06-08 12:20:00,70.91,70.97,70.78,70.87,6400.0,69.0984,69.1569,68.9717,69.0594,6400.0
2012-06-08 12:30:00,70.96,71.21,70.9,71.08,9300.0,69.1471,69.3907,69.0887,69.2641,9300.0
2012-06-08 12:40:00,71.1,71.17,70.76,71.12,10300.0,69.2836,69.3518,68.9522,69.303,10300.0
2012-06-08 12:50:00,71.15,71.26,70.96,71.07,6000.0,69.3323,69.4395,69.1471,69.2543,6000.0
2012-06-08 13:00:00,71.14,71.47,71.14,71.38,2300.0,69.3225,69.6441,69.3225,69.5564,2300.0
2012-06-08 13:10:00,71.39,71.56,71.31,71.46,1700.0,69.5661,69.7318,69.4882,69.6344,1700.0
2012-06-08 13:20:00,71.54,71.57,71.2,71.42,9200.0,69.7123,69.7415,69.381,69.5954,9200.0
2012-06-08 13:30:00,71.41,71.55,71.25,71.5,5000.0,69.5856,69.7221,69.4297,69.6733,5000.0
2012-06-08 13:40:00,71.49,71.49,71.38,71.38,3600.0,69.6636,69.6636,69.5564,69.5564,3600.0
2012-06-08 13:50:00,71.37,71.48,71.23,71.23,6900.0,69.5467,69.6538,69.4102,69.4102,6900.0
2012-06-08 14:00:00,71.27,71.38,71.22,71.33,11500.0,69.4492,69.5564,69.4005,69.5077,11500.0
2012-06-08 14:10:00,71.37,71.37,70.99,71.1,11100.0,69.5467,69.5467,69.1764,69.2836,11100.0
2012-06-08 14:20:00,71.01,71.39,71.01,71.34,8100.0,69.1958,69.5661,69.1958,69.5174,8100.0
2012-06-08 14:30:00,71.33,71.47,71.26,71.44,6700.0,69.5077,69.6441,69.4395,69.6149,6700.0
2012-06-08 14:40:00,71.46,71.46,71.26,71.31,7700.0,69.6344,69.6344,69.4395,69.4882,7700.0
2012-06-08 14:50:00,71.41,71.45,71.28,71.28,7200.0,69.5856,69.6246,69.459,69.459,7200.0
2012-06-08 15:00:00,71.3,71.48,71.29,71.39,7800.0,69.4784,69.6538,69.4687,69.5661,7800.0
2012-06-08 15:10:00,71.39,71.54,71.31,71.38,9400.0,69.5661,69.7123,69.4882,69.5564,9400.0
2012-06-08 15:20:00,71.39,71.54,71.3,71.3,10600.0,69.5661,69.7123,69.4784,69.4784,10600.0
2012-06-08 15:30:00,71.33,71.61,71.28,71.59,14100.0,69.5077,69.7805,69.459,69.761,14100.0
2012-06-08 15:40:00,71.59,71.63,71.39,71.5,16200.0,69.761,69.8,69.5661,69.6733,16200.0
2012-06-08 15:50:00,71.51,71.6,71.4,71.44,30300.0,69.6831,69.7708,69.5759,69.6149,30300.0
2012-06-11 09:30:00,71.81,72.45,71.08,71.52,8900.0,69.9754,70.5991,69.2641,69.6928,8900.0
2012-06-11 09:40:00,71.31,71.66,71.04,71.39,9600.0,69.4882,69.8292,69.2251,69.5661,9600.0
2012-06-11 09:50:00,71.27,71.59,70.88,71.03,69800.0,69.4492,69.761,69.0692,69.2153,69800.0
2012-06-11 10:00:00,70.96,71.25,70.8,70.87,9500.0,69.1471,69.4297,68.9912,69.0594,9500.0
2012-06-11 10:10:00,70.86,71.14,70.85,70.95,7500.0,69.0497,69.3225,69.0399,69.1374,7500.0
2012-06-11 10:20:00,70.89,71.02,70.63,70.8,6900.0,69.0789,69.2056,68.8256,68.9912,6900.0
2012-06-11 10:30:00,70.81,71.24,70.76,71.22,7800.0,69.001,69.42,68.9522,69.4005,7800.0
2012-06-11 10:40:00,71.22,71.24,70.99,71.06,4400.0,69.4005,69.42,69.1764,69.2446,4400.0
2012-06-11 10:50:00,71.0,71.05,70.78,70.85,2500.0,69.1861,69.2348,68.9717,69.0399,2500.0
2012-06-11 11:00:00,70.92,70.92,70.55,70.68,5800.0,69.1081,69.1081,68.7476,68.8743,5800.0
2012-06-11 11:10:00,70.69,70.69,70.21,70.48,7200.0,68.884,68.884,68.4163,68.6794,7200.0
2012-06-11 11:20:00,70.49,70.54,70.42,70.54,2000.0,68.6891,68.7379,68.6209,68.7379,2000.0
2012-06-11 11:30:00,70.57,70.7,70.54,70.66,8900.0,68.7671,68.8938,68.7379,68.8548,8900.0
2012-06-11 11:40:00,70.68,70.76,70.53,70.72,10600.0,68.8743,68.9522,68.7281,68.9133,10600.0
2012-06-11 11:50:00,70.7,70.73,70.25,70.48,5800.0,68.8938,68.923,68.4553,68.6794,5800.0
2012-06-11 12:00:00,70.48,70.55,70.25,70.42,3900.0,68.6794,68.7476,68.4553,68.6209,3900.0
2012-06-11 12:10:00,70.37,70.4,70.13,70.28,5000.0,68.5722,68.6014,68.3383,68.4845,5000.0
2012-06-11 12:20:00,70.2,70.37,70.09,70.37,3000.0,68.4065,68.5722,68.2994,68.5722,3000.0
2012-06-11 12:30:00,70.37,70.61,70.37,70.53,1600.0,68.5722,68.8061,68.5722,68.7281,1600.0
2012-06-11 12:40:00,70.58,70.65,70.41,70.41,6100.0,68.7768,68.845,68.6112,68.6112,6100.0
2012-06-11 12:50:00,70.43,70.43,70.36,70.39,1400.0,68.6307,68.6307,68.5625,68.5917,1400.0
2012-06-11 13:00:00,70.48,70.66,70.44,70.66,1800.0,68.6794,68.8548,68.6404,68.8548,1800.0
2012-06-11 13:10:00,70.64,70.87,70.64,70.74,3000.0,68.8353,69.0594,68.8353,68.9327,3000.0
2012-06-11 13:20:00,70.72,70.95,70.72,70.88,1200.0,68.9133,69.1374,68.9133,69.0692,1200.0
2012-06-11 13:30:00,70.9,71.0,70.7,70.86,3500.0,69.0887,69.1861,68.8938,69.0497,3500.0
2012-06-11 13:40:00,70.8,70.8,70.66,70.66,3300.0,68.9912,68.9912,68.8548,68.8548,3300.0
2012-06-11 13:50:00,70.63,70.83,70.55,70.65,4400.0,68.8256,69.0204,68.7476,68.845,4400.0
2012-06-11 14:00:00,70.59,70.67,70.33,70.63,3900.0,68.7866,68.8645,68.5332,68.8256,3900.0
2012-06-11 14:10:00,70.6,70.72,70.52,70.53,7200.0,68.7963,68.9133,68.7184,68.7281,7200.0
2012-06-11 14:20:00,70.62,70.88,70.56,70.78,8300.0,68.8158,69.0692,68.7573,68.9717,8300.0
2012-06-11 14:30:00,70.79,71.03,70.57,70.6,6200.0,68.9815,69.2153,68.7671,68.7963,6200.0
2012-06-11 14:40:00,70.65,70.77,70.5,70.56,4900.0,68.845,68.962,68.6989,68.7573,4900.0
2012-06-11 14:50:00,70.52,70.63,70.21,70.42,6200.0,68.7184,68.8256,68.4163,68.6209,6200.0
2012-06-11 15:00:00,70.45,70.45,70.18,70.18,2900.0,68.6502,68.6502,68.3871,68.3871,2900.0
2012-06-11 15:10:00,70.15,70.15,69.95,70.06,5200.0,68.3578,68.3578,68.1629,68.2701,5200.0
2012-06-11 15:20:00,70.1,70.14,69.99,70.09,6900.0,68.3091,68.3481,68.2019,68.2994,6900.0
2012-06-11 15:30:00,70.12,70.35,69.89,70.12,12600.0,68.3286,68.5527,68.1045,68.3286,12600.0
2012-06-11 15:40:00,70.16,70.31,69.89,69.98,17600.0,68.3676,68.5137,68.1045,68.1922,17600.0
2012-06-11 15:50:00,69.92,70.04,69.66,69.86,16700.0,68.1337,68.2506,67.8803,68.0752,16700.0
2012-06-12 09:30:00,70.29,71.23,69.54,70.47,4700.0,68.4942,69.4102,67.7634,68.6696,4700.0
2012-06-12 09:40:00,70.26,70.26,69.66,69.7,7500.0,68.465,68.465,67.8803,67.9193,7500.0
2012-06-12 09:50:00,69.69,70.11,69.43,69.43,13700.0,67.9096,68.3188,67.6562,67.6562,13700.0
2012-06-12 10:00:00,69.28,69.5,68.75,68.8,16700.0,67.51,67.7244,66.9936,67.0423,16700.0
2012-06-12 10:10:00,68.78,68.91,68.07,68.11,34100.0,67.0228,67.1495,66.331,66.3699,34100.0
2012-06-12 10:20:00,68.03,68.09,67.67,67.86,30500.0,66.292,66.3504,65.9412,66.1263,30500.0
2012-06-12 10:30:00,67.85,67.88,67.45,67.48,33500.0,66.1166,66.1458,65.7268,65.756,33500.0
2012-06-12 10:40:00,67.43,68.0,67.43,67.79,33400.0,65.7073,66.2627,65.7073,66.0581,33400.0
2012-06-12 10:50:00,67.84,67.85,67.57,67.82,8600.0,66.1068,66.1166,65.8437,66.0873,8600.0
2012-06-12 11:00:00,67.84,68.08,67.75,67.91,13800.0,66.1068,66.3407,66.0191,66.175,13800.0
2012-06-12 11:10:00,67.98,68.25,67.63,67.77,18000.0,66.2433,66.5064,65.9022,66.0386,18000.0
2012-06-12 11:20:00,67.86,68.35,67.76,68.13,23200.0,66.1263,66.6038,66.0289,66.3894,23200.0
2012-06-12 11:30:00,68.14,68.19,67.81,67.86,10500.0,66.3992,66.4479,66.0776,66.1263,10500.0
2012-06-12 11:40:00,67.83,67.97,67.61,67.65,14600.0,66.0971,66.2335,65.8827,65.9217,14600.0
2012-06-12 11:50:00,67.67,67.74,67.28,67.74,26200.0,65.9412,66.0094,65.5611,66.0094,26200.0
2012-06-12 12:00:00,67.74,67.74,67.51,67.53,14800.0,66.0094,66.0094,65.7853,65.8048,14800.0
2012-06-12 12:10:00,67.53,67.74,67.43,67.6,9500.0,65.8048,66.0094,65.7073,65.873,9500.0
2012-06-12 12:20:00,67.64,68.0,67.56,67.56,13200.0,65.9119,66.2627,65.834,65.834,13200.0
2012-06-12 12:30:00,67.63,67.94,67.63,67.89,3400.0,65.9022,66.2043,65.9022,66.1556,3400.0
2012-06-12 12:40:00,67.89,67.93,67.73,67.81,9200.0,66.1556,66.1945,65.9996,66.0776,9200.0
2012-06-12 12:50:00,67.81,67.81,67.55,67.6,9300.0,66.0776,66.0776,65.8242,65.873,9300.0
2012-06-12 13:00:00,67.65,67.8,67.65,67.78,8700.0,65.9217,66.0679,65.9217,66.0484,8700.0
2012-06-12 13:10:00,67.72,67.94,67.72,67.9,6800.0,65.9899,66.2043,65.9899,66.1653,6800.0
2012-06-12 13:20:00,67.89,67.89,67.52,67.6,8300.0,66.1556,66.1556,65.795,65.873,8300.0
2012-06-12 13:30:00,67.6,67.86,67.6,67.85,5600.0,65.873,66.1263,65.873,66.1166,5600.0
2012-06-12 13:40:00,67.87,67.97,67.77,67.79,7700.0,66.1361,66.2335,66.0386,66.0581,7700.0
2012-06-12 13:50:00,67.83,67.9,67.38,67.48,11200.0,66.0971,66.1653,65.6586,65.756,11200.0
2012-06-12 14:00:00,67.41,67.73,67.39,67.59,18500.0,65.6878,65.9996,65.6683,65.8632,18500.0
2012-06-12 14:10:00,67.59,67.59,67.36,67.43,16300.0,65.8632,65.8632,65.6391,65.7073,16300.0
2012-06-12 14:20:00,67.43,67.53,67.1,67.14,17500.0,65.7073,65.8048,65.3857,65.4247,17500.0
2012-06-12 14:30:00,67.18,67.6,67.16,67.53,16100.0,65.4637,65.873,65.4442,65.8048,16100.0
2012-06-12 14:40:00,67.52,67.63,67.37,67.43,13900.0,65.795,65.9022,65.6488,65.7073,13900.0
2012-06-12 14:50:00,67.46,67.59,67.36,67.56,13300.0,65.7365,65.8632,65.6391,65.834,13300.0
2012-06-12 15:00:00,67.6,67.77,67.57,67.77,12000.0,65.873,66.0386,65.8437,66.0386,12000.0
2012-06-12 15:10:00,67.77,67.86,67.59,67.76,20400.0,66.0386,66.1263,65.8632,66.0289,20400.0
2012-06-12 15:20:00,67.7,68.24,67.59,68.14,25900.0,65.9704,66.4966,65.8632,66.3992,25900.0
2012-06-12 15:30:00,68.19,68.19,67.76,67.91,24300.0,66.4479,66.4479,66.0289,66.175,24300.0
2012-06-12 15:40:00,67.98,68.5,67.95,68.44,29200.0,66.2433,66.75,66.214,66.6915,29200.0
2012-06-12 15:50:00,68.41,68.47,68.03,68.29,54400.0,66.6623,66.7207,66.292,66.5453,54400.0
2012-06-13 09:30:00,67.63,69.99,67.63,68.15,47800.0,65.9022,68.2019,65.9022,66.4089,47800.0
2012-06-13 09:40:00,68.21,68.36,67.38,67.66,11800.0,66.4674,66.6136,65.6586,65.9314,11800.0
2012-06-13 09:50:00,67.79,67.79,67.45,67.54,17300.0,66.0581,66.0581,65.7268,65.8145,17300.0
2012-06-13 10:00:00,67.54,67.8,67.34,67.61,8100.0,65.8145,66.0679,65.6196,65.8827,8100.0
2012-06-13 10:10:00,67.69,67.81,67.52,67.53,25700.0,65.9607,66.0776,65.795,65.8048,25700.0
2012-06-13 10:20:00,67.53,67.6,66.81,67.13,15800.0,65.8048,65.873,65.1032,65.415,15800.0
2012-06-13 10:30:00,67.23,67.3,67.03,67.3,15100.0,65.5124,65.5806,65.3175,65.5806,15100.0
2012-06-13 10:40:00,67.38,67.39,67.11,67.13,31500.0,65.6586,65.6683,65.3955,65.415,31500.0
2012-06-13 10:50:00,67.2,67.3,67.01,67.02,20900.0,65.4832,65.5806,65.298,65.3078,20900.0
2012-06-13 11:00:00,67.02,67.2,67.01,67.15,22500.0,65.3078,65.4832,65.298,65.4345,22500.0
2012-06-13 11:10:00,67.15,67.28,67.11,67.2,20000.0,65.4345,65.5611,65.3955,65.4832,20000.0
2012-06-13 11:20:00,67.17,67.31,67.1,67.21,14300.0,65.454,65.5904,65.3857,65.4929,14300.0
2012-06-13 11:30:00,67.24,67.27,67.1,67.19,13200.0,65.5222,65.5514,65.3857,65.4734,13200.0
2012-06-13 11:40:00,67.2,67.3,67.1,67.19,10600.0,65.4832,65.5806,65.3857,65.4734,10600.0
2012-06-13 11:50:00,67.21,67.25,67.1,67.2,15200.0,65.4929,65.5319,65.3857,65.4832,15200.0
2012-06-13 12:00:00,67.21,67.25,67.04,67.17,21300.0,65.4929,65.5319,65.3273,65.454,21300.0
2012-06-13 12:10:00,67.16,67.29,67.11,67.29,10900.0,65.4442,65.5709,65.3955,65.5709,10900.0
2012-06-13 12:20:00,67.24,67.29,67.12,67.22,6200.0,65.5222,65.5709,65.4052,65.5027,6200.0
2012-06-13 12:30:00,67.23,67.28,67.12,67.16,18400.0,65.5124,65.5611,65.4052,65.4442,18400.0
2012-06-13 12:40:00,67.15,67.23,67.1,67.14,18200.0,65.4345,65.5124,65.3857,65.4247,18200.0
2012-06-13 12:50:00,67.15,67.17,67.03,67.03,9400.0,65.4345,65.454,65.3175,65.3175,9400.0
2012-06-13 13:00:00,67.08,67.14,66.89,66.95,10300.0,65.3663,65.4247,65.1811,65.2396,10300.0
2012-06-13 13:10:00,66.95,67.0,66.88,66.98,7900.0,65.2396,65.2883,65.1714,65.2688,7900.0
2012-06-13 13:20:00,66.98,67.11,66.85,67.05,14800.0,65.2688,65.3955,65.1421,65.337,14800.0
2012-06-13 13:30:00,67.03,67.15,67.02,67.12,4400.0,65.3175,65.4345,65.3078,65.4052,4400.0
2012-06-13 13:40:00,67.12,67.12,66.78,66.78,12700.0,65.4052,65.4052,65.0739,65.0739,12700.0
2012-06-13 13:50:00,66.78,66.84,66.51,66.63,13900.0,65.0739,65.1324,64.8108,64.9277,13900.0
2012-06-13 14:00:00,66.68,66.69,66.46,66.47,9600.0,64.9765,64.9862,64.7621,64.7718,9600.0
2012-06-13 14:10:00,66.38,66.64,66.34,66.55,8800.0,64.6841,64.9375,64.6452,64.8498,8800.0
2012-06-13 14:20:00,66.48,66.64,66.35,66.54,5700.0,64.7816,64.9375,64.6549,64.84,5700.0
2012-06-13 14:30:00,66.63,66.64,66.35,66.47,7100.0,64.9277,64.9375,64.6549,64.7718,7100.0
2012-06-13 14:40:00,66.47,66.57,66.2,66.57,13500.0,64.7718,64.8693,64.5087,64.8693,13500.0
2012-06-13 14:50:00,66.54,66.61,66.17,66.25,13300.0,64.84,64.9083,64.4795,64.5575,13300.0
2012-06-13 15:00:00,66.24,66.29,66.12,66.19,15000.0,64.5477,64.5964,64.4308,64.499,15000.0
2012-06-13 15:10:00,66.16,66.23,65.86,65.86,19900.0,64.4698,64.538,64.1774,64.1774,19900.0
2012-06-13 15:20:00,65.9,66.24,65.8,66.15,12700.0,64.2164,64.5477,64.119,64.46,12700.0
2012-06-13 15:30:00,66.13,66.68,65.99,66.6,37900.0,64.4405,64.9765,64.3041,64.8985,37900.0
2012-06-13 15:40:00,66.5,66.63,66.26,66.3,18800.0,64.8011,64.9277,64.5672,64.6062,18800.0
2012-06-13 15:50:00,66.3,66.9,66.3,66.61,37900.0,64.6062,65.1909,64.6062,64.9083,37900.0
2012-06-14 09:30:00,67.0,67.29,65.83,65.94,7300.0,65.2883,65.5709,64.1482,64.2554,7300.0
2012-06-14 09:40:00,66.13,66.13,65.57,65.77,9300.0,64.4405,64.4405,63.8948,64.0897,9300.0
2012-06-14 09:50:00,65.9,67.01,65.83,66.84,63300.0,64.2164,65.298,64.1482,65.1324,63300.0
2012-06-14 10:00:00,66.8,66.99,66.51,66.6,40700.0,65.0934,65.2786,64.8108,64.8985,40700.0
2012-06-14 10:10:00,66.58,66.85,66.51,66.84,9800.0,64.879,65.1421,64.8108,65.1324,9800.0
2012-06-14 10:20:00,66.89,66.95,66.61,66.74,11700.0,65.1811,65.2396,64.9083,65.0349,11700.0
2012-06-14 10:30:00,66.85,66.99,66.75,66.84,20200.0,65.1421,65.2786,65.0447,65.1324,20200.0
2012-06-14 10:40:00,66.94,67.15,66.9,67.14,40900.0,65.2298,65.4345,65.1909,65.4247,40900.0
2012-06-14 10:50:00,67.14,67.27,67.01,67.2,18900.0,65.4247,65.5514,65.298,65.4832,18900.0
2012-06-14 11:00:00,67.18,67.31,67.14,67.18,5900.0,65.4637,65.5904,65.4247,65.4637,5900.0
2012-06-14 11:10:00,67.28,67.29,67.1,67.15,5800.0,65.5611,65.5709,65.3857,65.4345,5800.0
2012-06-14 11:20:00,67.19,67.48,67.11,67.37,23100.0,65.4734,65.756,65.3955,65.6488,23100.0
2012-06-14 11:30:00,67.5,67.54,67.34,67.53,27700.0,65.7755,65.8145,65.6196,65.8048,27700.0
2012-06-14 11:40:00,67.53,67.58,67.33,67.45,39200.0,65.8048,65.8535,65.6099,65.7268,39200.0
2012-06-14 11:50:00,67.55,67.58,67.15,67.23,7800.0,65.8242,65.8535,65.4345,65.5124,7800.0
2012-06-14 12:00:00,67.2,67.26,67.09,67.15,5800.0,65.4832,65.5417,65.376,65.4345,5800.0
2012-06-14 12:10:00,67.2,67.24,67.11,67.2,3900.0,65.4832,65.5222,65.3955,65.4832,3900.0
2012-06-14 12:20:00,67.19,67.2,67.01,67.02,2500.0,65.4734,65.4832,65.298,65.3078,2500.0
2012-06-14 12:30:00,67.08,67.08,67.0,67.03,2700.0,65.3663,65.3663,65.2883,65.3175,2700.0
2012-06-14 12:40:00,67.0,67.22,67.0,67.2,6100.0,65.2883,65.5027,65.2883,65.4832,6100.0
2012-06-14 12:50:00,67.2,67.2,67.01,67.01,3300.0,65.4832,65.4832,65.298,65.298,3300.0
2012-06-14 13:00:00,67.05,67.2,67.03,67.1,3200.0,65.337,65.4832,65.3175,65.3857,3200.0
2012-06-14 13:10:00,67.14,67.2,67.0,67.04,4400.0,65.4247,65.4832,65.2883,65.3273,4400.0
2012-06-14 13:20:00,67.1,67.19,67.03,67.19,2600.0,65.3857,65.4734,65.3175,65.4734,2600.0
2012-06-14 13:30:00,67.18,67.29,67.1,67.21,13200.0,65.4637,65.5709,65.3857,65.4929,13200.0
2012-06-14 13:40:00,67.06,67.2,67.02,67.11,5300.0,65.3468,65.4832,65.3078,65.3955,5300.0
2012-06-14 13:50:00,67.02,67.12,67.02,67.11,1900.0,65.3078,65.4052,65.3078,65.3955,1900.0
2012-06-14 14:00:00,67.05,67.38,67.05,67.34,4600.0,65.337,65.6586,65.337,65.6196,4600.0
2012-06-14 14:10:00,67.26,67.35,67.2,67.29,2300.0,65.5417,65.6294,65.4832,65.5709,2300.0
2012-06-14 14:20:00,67.3,67.3,67.0,67.04,9600.0,65.5806,65.5806,65.2883,65.3273,9600.0
2012-06-14 14:30:00,67.02,67.05,66.86,66.96,6600.0,65.3078,65.337,65.1519,65.2493,6600.0
2012-06-14 14:40:00,67.02,67.05,66.93,66.98,2800.0,65.3078,65.337,65.2201,65.2688,2800.0
2012-06-14 14:50:00,66.9,67.03,66.75,66.75,9000.0,65.1909,65.3175,65.0447,65.0447,9000.0
2012-06-14 15:00:00,66.7,67.36,66.69,67.0,37400.0,64.996,65.6391,64.9862,65.2883,37400.0
2012-06-14 15:10:00,67.05,67.35,67.05,67.13,20800.0,65.337,65.6294,65.337,65.415,20800.0
2012-06-14 15:20:00,67.2,67.35,66.93,67.17,10800.0,65.4832,65.6294,65.2201,65.454,10800.0
2012-06-14 15:30:00,67.16,67.61,67.13,67.57,9100.0,65.4442,65.8827,65.415,65.8437,9100.0
2012-06-14 15:40:00,67.52,67.96,67.42,67.75,19000.0,65.795,66.2238,65.6976,66.0191,19000.0
2012-06-14 15:50:00,67.69,67.75,67.51,67.59,17200.0,65.9607,66.0191,65.7853,65.8632,17200.0
2012-06-15 09:30:00,67.65,67.94,67.41,67.72,5600.0,65.9217,66.2043,65.6878,65.9899,5600.0
2012-06-15 09:40:00,67.71,67.93,67.62,67.82,5300.0,65.9802,66.1945,65.8925,66.0873,5300.0
2012-06-15 09:50:00,67.84,68.25,67.61,67.74,10600.0,66.1068,66.5064,65.8827,66.0094,10600.0
2012-06-15 10:00:00,67.81,68.39,67.81,68.39,7600.0,66.0776,66.6428,66.0776,66.6428,7600.0
2012-06-15 10:10:00,68.33,68.33,68.2,68.33,10000.0,66.5843,66.5843,66.4576,66.5843,10000.0
2012-06-15 10:20:00,68.25,68.31,68.2,68.23,6200.0,66.5064,66.5648,66.4576,66.4869,6200.0
2012-06-15 10:30:00,68.21,68.39,68.12,68.3,3800.0,66.4674,66.6428,66.3797,66.5551,3800.0
2012-06-15 10:40:00,68.37,68.38,68.01,68.36,4000.0,66.6233,66.633,66.2725,66.6136,4000.0
2012-06-15 10:50:00,68.44,68.55,68.44,68.52,1100.0,66.6915,66.7987,66.6915,66.7695,1100.0
2012-06-15 11:00:00,68.54,68.76,68.46,68.58,2700.0,66.789,67.0033,66.711,66.8279,2700.0
2012-06-15 11:10:00,68.64,68.96,68.56,68.88,5000.0,66.8864,67.1982,66.8084,67.1203,5000.0
2012-06-15 11:20:00,68.82,68.82,68.56,68.66,2400.0,67.0618,67.0618,66.8084,66.9059,2400.0
2012-06-15 11:30:00,68.61,68.68,68.38,68.46,2900.0,66.8572,66.9254,66.633,66.711,2900.0
2012-06-15 11:40:00,68.4,68.48,68.31,68.34,3600.0,66.6525,66.7305,66.5648,66.5941,3600.0
2012-06-15 11:50:00,68.38,68.38,68.15,68.15,2200.0,66.633,66.633,66.4089,66.4089,2200.0
2012-06-15 12:00:00,68.21,68.24,68.18,68.24,1600.0,66.4674,66.4966,66.4381,66.4966,1600.0
2012-06-15 12:10:00,68.19,68.33,68.19,68.25,2300.0,66.4479,66.5843,66.4479,66.5064,2300.0
2012-06-15 12:20:00,68.25,68.44,68.25,68.44,2100.0,66.5064,66.6915,66.5064,66.6915,2100.0
2012-06-15 12:30:00,68.41,68.45,68.28,68.28,1400.0,66.6623,66.7013,66.5356,66.5356,1400.0
2012-06-15 12:40:00,68.34,68.34,68.19,68.22,3900.0,66.5941,66.5941,66.4479,66.4771,3900.0
2012-06-15 12:50:00,68.22,68.25,68.0,68.0,6200.0,66.4771,66.5064,66.2627,66.2627,6200.0
2012-06-15 13:00:00,68.1,68.18,67.99,68.08,16100.0,66.3602,66.4381,66.253,66.3407,16100.0
2012-06-15 13:10:00,68.13,68.18,68.08,68.08,1300.0,66.3894,66.4381,66.3407,66.3407,1300.0
2012-06-15 13:20:00,67.96,68.06,67.96,68.03,4300.0,66.2238,66.3212,66.2238,66.292,4300.0
2012-06-15 13:30:00,68.08,68.13,68.0,68.01,3100.0,66.3407,66.3894,66.2627,66.2725,3100.0
2012-06-15 13:40:00,67.94,68.06,67.94,67.94,1800.0,66.2043,66.3212,66.2043,66.2043,1800.0
2012-06-15 13:50:00,67.9,67.98,67.9,67.97,1000.0,66.1653,66.2433,66.1653,66.2335,1000.0
2012-06-15 14:00:00,67.94,68.15,67.94,68.13,1600.0,66.2043,66.4089,66.2043,66.3894,1600.0
2012-06-15 14:10:00,68.07,68.22,68.0,68.05,2200.0,66.331,66.4771,66.2627,66.3115,2200.0
2012-06-15 14:20:00,68.18,68.28,67.99,68.15,11100.0,66.4381,66.5356,66.253,66.4089,11100.0
2012-06-15 14:30:00,68.14,68.29,68.11,68.25,4600.0,66.3992,66.5453,66.3699,66.5064,4600.0
2012-06-15 14:40:00,68.24,68.32,68.17,68.27,4100.0,66.4966,66.5746,66.4284,66.5259,4100.0
2012-06-15 14:50:00,68.3,68.31,68.16,68.2,6100.0,66.5551,66.5648,66.4187,66.4576,6100.0
2012-06-15 15:00:00,68.18,68.4,68.18,68.31,6900.0,66.4381,66.6525,66.4381,66.5648,6900.0
2012-06-15 15:10:00,68.31,68.47,68.27,68.39,6200.0,66.5648,66.7207,66.5259,66.6428,6200.0
2012-06-15 15:20:00,68.36,68.55,68.33,68.35,13700.0,66.6136,66.7987,66.5843,66.6038,13700.0
2012-06-15 15:30:00,68.44,68.45,68.25,68.3,8600.0,66.6915,66.7013,66.5064,66.5551,8600.0
2012-06-15 15:40:00,68.26,68.45,68.19,68.44,9000.0,66.5161,66.7013,66.4479,66.6915,9000.0
2012-06-15 15:50:00,68.38,68.6,68.33,68.51,25300.0,66.633,66.8474,66.5843,66.7597,25300.0
2012-06-18 09:30:00,68.59,68.59,67.8,68.0,10500.0,66.8377,66.8377,66.0679,66.2627,10500.0
2012-06-18 09:40:00,68.12,68.14,67.86,67.87,7600.0,66.3797,66.3992,66.1263,66.1361,7600.0
2012-06-18 09:50:00,67.85,68.12,67.32,68.0,12300.0,66.1166,66.3797,65.6001,66.2627,12300.0
2012-06-18 10:00:00,68.0,68.17,67.9,67.98,7800.0,66.2627,66.4284,66.1653,66.2433,7800.0
2012-06-18 10:10:00,68.04,68.24,68.04,68.24,900.0,66.3017,66.4966,66.3017,66.4966,900.0
2012-06-18 10:20:00,68.29,68.78,68.28,68.78,3700.0,66.5453,67.0228,66.5356,67.0228,3700.0
2012-06-18 10:30:00,68.74,68.75,68.26,68.26,2800.0,66.9838,66.9936,66.5161,66.5161,2800.0
2012-06-18 10:40:00,68.26,68.33,68.24,68.33,9200.0,66.5161,66.5843,66.4966,66.5843,9200.0
2012-06-18 10:50:00,68.45,68.53,68.3,68.4,2200.0,66.7013,66.7792,66.5551,66.6525,2200.0
2012-06-18 11:00:00,68.4,68.44,68.31,68.31,900.0,66.6525,66.6915,66.5648,66.5648,900.0
2012-06-18 11:10:00,68.28,68.39,68.28,68.32,1900.0,66.5356,66.6428,66.5356,66.5746,1900.0
2012-06-18 11:20:00,68.24,68.7,68.24,68.6,2600.0,66.4966,66.9449,66.4966,66.8474,2600.0
2012-06-18 11:30:00,68.59,68.73,68.46,68.64,2000.0,66.8377,66.9741,66.711,66.8864,2000.0
2012-06-18 11:40:00,68.64,68.88,68.56,68.6,2100.0,66.8864,67.1203,66.8084,66.8474,2100.0
2012-06-18 11:50:00,68.61,68.93,68.6,68.81,3000.0,66.8572,67.169,66.8474,67.0521,3000.0
2012-06-18 12:00:00,68.79,68.86,68.31,68.31,6900.0,67.0326,67.1008,66.5648,66.5648,6900.0
2012-06-18 12:10:00,68.31,68.39,68.29,68.35,9400.0,66.5648,66.6428,66.5453,66.6038,9400.0
2012-06-18 12:20:00,68.39,68.73,68.34,68.73,5600.0,66.6428,66.9741,66.5941,66.9741,5600.0
2012-06-18 12:30:00,68.59,68.74,68.54,68.68,6100.0,66.8377,66.9838,66.789,66.9254,6100.0
2012-06-18 12:40:00,68.7,68.91,68.7,68.84,4900.0,66.9449,67.1495,66.9449,67.0813,4900.0
2012-06-18 12:50:00,68.94,69.03,68.67,68.73,6000.0,67.1787,67.2664,66.9156,66.9741,6000.0
2012-06-18 13:00:00,68.77,68.83,68.16,68.7,31600.0,67.0131,67.0715,66.4187,66.9449,31600.0
2012-06-18 13:10:00,68.65,68.67,68.44,68.61,10400.0,66.8961,66.9156,66.6915,66.8572,10400.0
2012-06-18 13:20:00,68.64,68.98,68.59,68.97,19200.0,66.8864,67.2177,66.8377,67.208,19200.0
2012-06-18 13:30:00,69.0,69.29,68.67,69.0,25300.0,67.2372,67.5198,66.9156,67.2372,25300.0
2012-06-18 13:40:00,68.98,69.08,68.93,69.06,8100.0,67.2177,67.3152,67.169,67.2957,8100.0
2012-06-18 13:50:00,69.0,69.22,69.0,69.1,2300.0,67.2372,67.4516,67.2372,67.3346,2300.0
2012-06-18 14:00:00,69.17,69.22,69.01,69.1,12800.0,67.4029,67.4516,67.2469,67.3346,12800.0
2012-06-18 14:10:00,69.05,69.49,69.03,69.23,14800.0,67.2859,67.7147,67.2664,67.4613,14800.0
2012-06-18 14:20:00,69.27,69.6,69.15,69.4,13700.0,67.5003,67.8219,67.3834,67.627,13700.0
2012-06-18 14:30:00,69.45,69.6,69.22,69.46,14300.0,67.6757,67.8219,67.4516,67.6854,14300.0
2012-06-18 14:40:00,69.37,69.37,69.01,69.23,8600.0,67.5977,67.5977,67.2469,67.4613,8600.0
2012-06-18 14:50:00,69.2,69.27,69.09,69.25,9800.0,67.4321,67.5003,67.3249,67.4808,9800.0
2012-06-18 15:00:00,69.25,69.52,69.23,69.34,21100.0,67.4808,67.7439,67.4613,67.5685,21100.0
2012-06-18 15:10:00,69.29,69.39,69.09,69.15,10200.0,67.5198,67.6172,67.3249,67.3834,10200.0
2012-06-18 15:20:00,69.15,69.32,69.06,69.29,11000.0,67.3834,67.549,67.2957,67.5198,11000.0
2012-06-18 15:30:00,69.26,69.48,69.23,69.48,8500.0,67.4906,67.7049,67.4613,67.7049,8500.0
2012-06-18 15:40:00,69.46,69.74,69.44,69.6,11500.0,67.6854,67.9583,67.666,67.8219,11500.0
2012-06-18 15:50:00,69.54,69.6,69.32,69.43,14600.0,67.7634,67.8219,67.549,67.6562,14600.0
2012-06-19 09:30:00,69.83,70.15,69.5,69.93,4500.0,68.046,68.3578,67.7244,68.1434,4500.0
2012-06-19 09:40:00,69.93,70.29,69.81,70.28,10000.0,68.1434,68.4942,68.0265,68.4845,10000.0
2012-06-19 09:50:00,70.29,70.59,70.21,70.49,10400.0,68.4942,68.7866,68.4163,68.6891,10400.0
2012-06-19 10:00:00,70.57,70.95,70.55,70.71,10800.0,68.7671,69.1374,68.7476,68.9035,10800.0
2012-06-19 10:10:00,70.69,70.74,70.49,70.74,5900.0,68.884,68.9327,68.6891,68.9327,5900.0
2012-06-19 10:20:00,70.73,70.84,70.68,70.78,13100.0,68.923,69.0302,68.8743,68.9717,13100.0
2012-06-19 10:30:00,70.78,71.19,70.73,71.09,13100.0,68.9717,69.3713,68.923,69.2738,13100.0
2012-06-19 10:40:00,70.98,71.01,70.65,70.77,12500.0,69.1666,69.1958,68.845,68.962,12500.0
2012-06-19 10:50:00,70.79,70.94,70.79,70.94,2600.0,68.9815,69.1276,68.9815,69.1276,2600.0
2012-06-19 11:00:00,71.05,71.08,70.9,71.01,2900.0,69.2348,69.2641,69.0887,69.1958,2900.0
2012-06-19 11:10:00,70.98,71.04,70.96,71.0,1900.0,69.1666,69.2251,69.1471,69.1861,1900.0
2012-06-19 11:20:00,70.88,70.93,70.59,70.64,9300.0,69.0692,69.1179,68.7866,68.8353,9300.0
2012-06-19 11:30:00,70.63,70.7,70.58,70.65,6900.0,68.8256,68.8938,68.7768,68.845,6900.0
2012-06-19 11:40:00,70.69,70.7,70.57,70.64,4900.0,68.884,68.8938,68.7671,68.8353,4900.0
2012-06-19 11:50:00,70.65,70.68,70.61,70.66,1900.0,68.845,68.8743,68.8061,68.8548,1900.0
2012-06-19 12:00:00,70.61,70.68,70.57,70.62,7800.0,68.8061,68.8743,68.7671,68.8158,7800.0
2012-06-19 12:10:00,70.6,70.64,70.36,70.48,10400.0,68.7963,68.8353,68.5625,68.6794,10400.0
2012-06-19 12:20:00,70.41,70.44,70.35,70.35,13400.0,68.6112,68.6404,68.5527,68.5527,13400.0
2012-06-19 12:30:00,70.38,70.39,70.15,70.19,13900.0,68.5819,68.5917,68.3578,68.3968,13900.0
2012-06-19 12:40:00,70.23,70.29,70.1,70.2,11100.0,68.4358,68.4942,68.3091,68.4065,11100.0
2012-06-19 12:50:00,70.25,70.36,70.25,70.28,1600.0,68.4553,68.5625,68.4553,68.4845,1600.0
2012-06-19 13:00:00,70.29,70.43,70.29,70.43,1900.0,68.4942,68.6307,68.4942,68.6307,1900.0
2012-06-19 13:10:00,70.35,70.5,70.27,70.39,4200.0,68.5527,68.6989,68.4748,68.5917,4200.0
2012-06-19 13:20:00,70.43,70.94,70.43,70.8,10500.0,68.6307,69.1276,68.6307,68.9912,10500.0
2012-06-19 13:30:00,70.93,70.99,70.85,70.94,4000.0,69.1179,69.1764,69.0399,69.1276,4000.0
2012-06-19 13:40:00,70.88,70.89,70.73,70.73,2000.0,69.0692,69.0789,68.923,68.923,2000.0
2012-06-19 13:50:00,70.74,70.8,70.63,70.7,3200.0,68.9327,68.9912,68.8256,68.8938,3200.0
2012-06-19 14:00:00,70.65,70.69,70.41,70.41,8600.0,68.845,68.884,68.6112,68.6112,8600.0
2012-06-19 14:10:00,70.41,70.59,70.41,70.53,5100.0,68.6112,68.7866,68.6112,68.7281,5100.0
2012-06-19 14:20:00,70.53,70.58,70.29,70.38,13400.0,68.7281,68.7768,68.4942,68.5819,13400.0
2012-06-19 14:30:00,70.4,70.45,70.15,70.19,16500.0,68.6014,68.6502,68.3578,68.3968,16500.0
2012-06-19 14:40:00,70.22,70.24,70.13,70.16,6700.0,68.426,68.4455,68.3383,68.3676,6700.0
2012-06-19 14:50:00,70.18,70.28,70.08,70.22,4000.0,68.3871,68.4845,68.2896,68.426,4000.0
2012-06-19 15:00:00,70.29,70.31,70.15,70.22,4400.0,68.4942,68.5137,68.3578,68.426,4400.0
2012-06-19 15:10:00,70.28,70.29,70.08,70.17,13300.0,68.4845,68.4942,68.2896,68.3773,13300.0
2012-06-19 15:20:00,70.12,70.35,70.06,70.09,13600.0,68.3286,68.5527,68.2701,68.2994,13600.0
2012-06-19 15:30:00,70.09,70.27,70.06,70.14,13400.0,68.2994,68.4748,68.2701,68.3481,13400.0
2012-06-19 15:40:00,70.15,70.15,70.0,70.0,17000.0,68.3578,68.3578,68.2117,68.2117,17000.0
2012-06-19 15:50:00,69.99,70.13,69.99,70.07,27600.0,68.2019,68.3383,68.2019,68.2799,27600.0
2012-06-20 09:30:00,70.46,70.68,69.84,70.12,10100.0,68.6599,68.8743,68.0557,68.3286,10100.0
2012-06-20 09:40:00,70.05,70.16,69.76,70.16,7600.0,68.2604,68.3676,67.9778,68.3676,7600.0
2012-06-20 09:50:00,70.11,70.48,70.09,70.48,2300.0,68.3188,68.6794,68.2994,68.6794,2300.0
2012-06-20 10:00:00,70.42,70.51,70.39,70.51,4100.0,68.6209,68.7086,68.5917,68.7086,4100.0
2012-06-20 10:10:00,70.53,71.0,70.53,70.96,7100.0,68.7281,69.1861,68.7281,69.1471,7100.0
2012-06-20 10:20:00,70.95,71.09,70.76,70.91,15500.0,69.1374,69.2738,68.9522,69.0984,15500.0
2012-06-20 10:30:00,70.9,71.08,70.8,71.05,21000.0,69.0887,69.2641,68.9912,69.2348,21000.0
2012-06-20 10:40:00,71.0,71.52,71.0,71.52,14300.0,69.1861,69.6928,69.1861,69.6928,14300.0
2012-06-20 10:50:00,71.54,71.62,71.34,71.41,11900.0,69.7123,69.7903,69.5174,69.5856,11900.0
2012-06-20 11:00:00,71.4,71.52,71.4,71.46,16600.0,69.5759,69.6928,69.5759,69.6344,16600.0
2012-06-20 11:10:00,71.45,71.71,71.34,71.34,8300.0,69.6246,69.878,69.5174,69.5174,8300.0
2012-06-20 11:20:00,71.41,71.41,71.06,71.15,10200.0,69.5856,69.5856,69.2446,69.3323,10200.0
2012-06-20 11:30:00,71.11,71.15,70.91,71.04,3100.0,69.2933,69.3323,69.0984,69.2251,3100.0
2012-06-20 11:40:00,71.0,71.03,70.94,71.0,8500.0,69.1861,69.2153,69.1276,69.1861,8500.0
2012-06-20 11:50:00,70.99,71.0,70.94,70.95,2600.0,69.1764,69.1861,69.1276,69.1374,2600.0
2012-06-20 12:00:00,70.93,71.0,70.8,70.8,8600.0,69.1179,69.1861,68.9912,68.9912,8600.0
2012-06-20 12:10:00,70.74,70.8,70.7,70.73,9900.0,68.9327,68.9912,68.8938,68.923,9900.0
2012-06-20 12:20:00,70.66,70.77,70.56,70.62,3700.0,68.8548,68.962,68.7573,68.8158,3700.0
2012-06-20 12:30:00,70.67,70.83,70.5,70.79,14800.0,68.8645,69.0204,68.6989,68.9815,14800.0
2012-06-20 12:40:00,70.58,71.02,70.43,70.9,6800.0,68.7768,69.2056,68.6307,69.0887,6800.0
2012-06-20 12:50:00,70.86,71.19,70.58,71.19,9200.0,69.0497,69.3713,68.7768,69.3713,9200.0
2012-06-20 13:00:00,71.17,71.85,71.17,71.77,8100.0,69.3518,70.0144,69.3518,69.9364,8100.0
2012-06-20 13:10:00,71.73,71.79,71.38,71.4,7000.0,69.8975,69.9559,69.5564,69.5759,7000.0
2012-06-20 13:20:00,71.29,71.36,71.07,71.07,1700.0,69.4687,69.5369,69.2543,69.2543,1700.0
2012-06-20 13:30:00,71.3,71.3,70.76,70.85,3000.0,69.4784,69.4784,68.9522,69.0399,3000.0
2012-06-20 13:40:00,70.82,70.98,70.82,70.85,2400.0,69.0107,69.1666,69.0107,69.0399,2400.0
2012-06-20 13:50:00,70.8,70.8,70.65,70.77,3200.0,68.9912,68.9912,68.845,68.962,3200.0
2012-06-20 14:00:00,70.79,70.79,70.64,70.76,2100.0,68.9815,68.9815,68.8353,68.9522,2100.0
2012-06-20 14:10:00,70.75,70.9,70.62,70.62,5300.0,68.9425,69.0887,68.8158,68.8158,5300.0
2012-06-20 14:20:00,70.63,70.74,70.46,70.56,4200.0,68.8256,68.9327,68.6599,68.7573,4200.0
2012-06-20 14:30:00,70.53,70.64,70.42,70.43,4200.0,68.7281,68.8353,68.6209,68.6307,4200.0
2012-06-20 14:40:00,70.5,70.5,70.11,70.11,9600.0,68.6989,68.6989,68.3188,68.3188,9600.0
2012-06-20 14:50:00,70.22,70.35,70.02,70.16,7800.0,68.426,68.5527,68.2311,68.3676,7800.0
2012-06-20 15:00:00,70.2,70.33,70.0,70.02,6700.0,68.4065,68.5332,68.2117,68.2311,6700.0
2012-06-20 15:10:00,70.02,70.33,70.0,70.04,7200.0,68.2311,68.5332,68.2117,68.2506,7200.0
2012-06-20 15:20:00,70.05,70.5,70.01,70.49,17400.0,68.2604,68.6989,68.2214,68.6891,17400.0
2012-06-20 15:30:00,70.49,70.54,70.29,70.35,6800.0,68.6891,68.7379,68.4942,68.5527,6800.0
2012-06-20 15:40:00,70.39,70.64,70.34,70.53,4500.0,68.5917,68.8353,68.543,68.7281,4500.0
2012-06-20 15:50:00,70.6,70.84,70.5,70.59,13200.0,68.7963,69.0302,68.6989,68.7866,13200.0
2012-06-21 09:30:00,71.07,71.42,70.84,71.42,19100.0,69.2543,69.5954,69.0302,69.5954,19100.0
2012-06-21 09:40:00,71.35,71.42,71.01,71.34,8100.0,69.5272,69.5954,69.1958,69.5174,8100.0
2012-06-21 09:50:00,71.21,71.21,70.76,70.97,33000.0,69.3907,69.3907,68.9522,69.1569,33000.0
2012-06-21 10:00:00,71.07,71.17,70.75,71.06,31000.0,69.2543,69.3518,68.9425,69.2446,31000.0
2012-06-21 10:10:00,71.05,71.09,70.81,70.93,8100.0,69.2348,69.2738,69.001,69.1179,8100.0
2012-06-21 10:20:00,70.87,70.99,70.76,70.98,16600.0,69.0594,69.1764,68.9522,69.1666,16600.0
2012-06-21 10:30:00,71.0,71.07,70.56,70.62,9700.0,69.1861,69.2543,68.7573,68.8158,9700.0
2012-06-21 10:40:00,70.6,71.0,70.51,70.95,8100.0,68.7963,69.1861,68.7086,69.1374,8100.0
2012-06-21 10:50:00,70.89,71.08,70.89,71.03,11100.0,69.0789,69.2641,69.0789,69.2153,11100.0
2012-06-21 11:00:00,71.0,71.02,70.65,70.65,12400.0,69.1861,69.2056,68.845,68.845,12400.0
2012-06-21 11:10:00,70.69,70.8,70.5,70.71,15100.0,68.884,68.9912,68.6989,68.9035,15100.0
2012-06-21 11:20:00,70.6,70.71,70.38,70.46,12700.0,68.7963,68.9035,68.5819,68.6599,12700.0
2012-06-21 11:30:00,70.46,70.65,70.39,70.42,24600.0,68.6599,68.845,68.5917,68.6209,24600.0
2012-06-21 11:40:00,70.49,70.63,70.36,70.53,6100.0,68.6891,68.8256,68.5625,68.7281,6100.0
2012-06-21 11:50:00,70.5,70.64,70.49,70.58,2800.0,68.6989,68.8353,68.6891,68.7768,2800.0
2012-06-21 12:00:00,70.58,70.73,70.42,70.47,4100.0,68.7768,68.923,68.6209,68.6696,4100.0
2012-06-21 12:10:00,70.49,70.59,70.33,70.5,3400.0,68.6891,68.7866,68.5332,68.6989,3400.0
2012-06-21 12:20:00,70.5,70.59,70.02,70.06,11100.0,68.6989,68.7866,68.2311,68.2701,11100.0
2012-06-21 12:30:00,70.1,70.12,70.02,70.12,4600.0,68.3091,68.3286,68.2311,68.3286,4600.0
2012-06-21 12:40:00,70.1,70.3,70.09,70.12,8100.0,68.3091,68.504,68.2994,68.3286,8100.0
2012-06-21 12:50:00,70.19,70.19,70.1,70.15,2600.0,68.3968,68.3968,68.3091,68.3578,2600.0
2012-06-21 13:00:00,70.16,70.2,70.11,70.18,6000.0,68.3676,68.4065,68.3188,68.3871,6000.0
2012-06-21 13:10:00,70.12,70.15,70.04,70.09,1700.0,68.3286,68.3578,68.2506,68.2994,1700.0
2012-06-21 13:20:00,70.01,70.06,69.58,69.58,5400.0,68.2214,68.2701,67.8024,67.8024,5400.0
2012-06-21 13:30:00,69.58,69.71,69.57,69.66,3400.0,67.8024,67.9291,67.7926,67.8803,3400.0
2012-06-21 13:40:00,69.52,69.98,69.4,69.98,15400.0,67.7439,68.1922,67.627,68.1922,15400.0
2012-06-21 13:50:00,69.88,69.91,69.74,69.87,6800.0,68.0947,68.124,67.9583,68.085,6800.0
2012-06-21 14:00:00,69.87,69.9,69.75,69.75,10000.0,68.085,68.1142,67.968,67.968,10000.0
2012-06-21 14:10:00,69.75,69.75,69.49,69.5,4600.0,67.968,67.968,67.7147,67.7244,4600.0
2012-06-21 14:20:00,69.5,69.59,69.5,69.55,13900.0,67.7244,67.8121,67.7244,67.7731,13900.0
2012-06-21 14:30:00,69.59,69.59,69.5,69.54,8900.0,67.8121,67.8121,67.7244,67.7634,8900.0
2012-06-21 14:40:00,69.58,69.73,69.56,69.6,3300.0,67.8024,67.9486,67.7829,67.8219,3300.0
2012-06-21 14:50:00,69.58,69.91,69.58,69.89,11200.0,67.8024,68.124,67.8024,68.1045,11200.0
2012-06-21 15:00:00,69.85,69.93,69.72,69.82,4800.0,68.0655,68.1434,67.9388,68.0363,4800.0
2012-06-21 15:10:00,69.9,69.92,69.64,69.64,9300.0,68.1142,68.1337,67.8609,67.8609,9300.0
2012-06-21 15:20:00,69.64,69.75,69.54,69.64,7400.0,67.8609,67.968,67.7634,67.8609,7400.0
2012-06-21 15:30:00,69.54,69.68,69.36,69.47,9800.0,67.7634,67.8998,67.588,67.6952,9800.0
2012-06-21 15:40:00,69.48,69.48,68.78,68.86,25600.0,67.7049,67.7049,67.0228,67.1008,25600.0
2012-06-21 15:50:00,68.93,69.71,68.93,69.43,60000.0,67.169,67.9291,67.169,67.6562,60000.0
2012-06-22 09:30:00,69.93,70.09,69.28,69.39,17300.0,68.1434,68.2994,67.51,67.6172,17300.0
2012-06-22 09:40:00,69.43,69.43,69.19,69.37,4000.0,67.6562,67.6562,67.4223,67.5977,4000.0
2012-06-22 09:50:00,69.42,69.69,69.38,69.63,2900.0,67.6465,67.9096,67.6075,67.8511,2900.0
2012-06-22 10:00:00,69.68,70.33,69.68,70.23,6900.0,67.8998,68.5332,67.8998,68.4358,6900.0
2012-06-22 10:10:00,70.09,70.14,69.92,70.06,10700.0,68.2994,68.3481,68.1337,68.2701,10700.0
2012-06-22 10:20:00,70.01,70.2,69.97,70.08,2600.0,68.2214,68.4065,68.1824,68.2896,2600.0
2012-06-22 10:30:00,69.9,70.1,69.74,69.82,2300.0,68.1142,68.3091,67.9583,68.0363,2300.0
2012-06-22 10:40:00,69.78,69.83,69.78,69.83,1400.0,67.9973,68.046,67.9973,68.046,1400.0
2012-06-22 10:50:00,69.74,70.14,69.74,70.11,3100.0,67.9583,68.3481,67.9583,68.3188,3100.0
2012-06-22 11:00:00,70.11,70.34,70.09,70.19,4500.0,68.3188,68.543,68.2994,68.3968,4500.0
2012-06-22 11:10:00,70.27,70.4,70.27,70.35,1700.0,68.4748,68.6014,68.4748,68.5527,1700.0
2012-06-22 11:20:00,70.37,70.37,70.09,70.17,8700.0,68.5722,68.5722,68.2994,68.3773,8700.0
2012-06-22 11:30:00,70.15,70.53,70.11,70.34,6000.0,68.3578,68.7281,68.3188,68.543,6000.0
2012-06-22 11:40:00,70.51,70.7,70.43,70.61,5800.0,68.7086,68.8938,68.6307,68.8061,5800.0
2012-06-22 11:50:00,70.69,70.78,70.52,70.57,4100.0,68.884,68.9717,68.7184,68.7671,4100.0
2012-06-22 12:00:00,70.63,70.73,70.58,70.73,1600.0,68.8256,68.923,68.7768,68.923,1600.0
2012-06-22 12:10:00,70.6,70.6,70.5,70.59,4400.0,68.7963,68.7963,68.6989,68.7866,4400.0
2012-06-22 12:20:00,70.56,70.63,70.47,70.58,8500.0,68.7573,68.8256,68.6696,68.7768,8500.0
2012-06-22 12:30:00,70.51,70.67,70.5,70.5,14000.0,68.7086,68.8645,68.6989,68.6989,14000.0
2012-06-22 12:40:00,70.59,70.67,70.5,70.51,4400.0,68.7866,68.8645,68.6989,68.7086,4400.0
2012-06-22 12:50:00,70.5,70.7,70.49,70.66,7700.0,68.6989,68.8938,68.6891,68.8548,7700.0
2012-06-22 13:00:00,70.64,70.66,70.52,70.52,8200.0,68.8353,68.8548,68.7184,68.7184,8200.0
2012-06-22 13:10:00,70.55,70.6,70.35,70.39,8600.0,68.7476,68.7963,68.5527,68.5917,8600.0
2012-06-22 13:20:00,70.37,70.37,70.2,70.25,4100.0,68.5722,68.5722,68.4065,68.4553,4100.0
2012-06-22 13:30:00,70.3,70.31,70.21,70.31,3300.0,68.504,68.5137,68.4163,68.5137,3300.0
2012-06-22 13:40:00,70.22,70.25,70.14,70.25,4400.0,68.426,68.4553,68.3481,68.4553,4400.0
2012-06-22 13:50:00,70.25,70.31,70.2,70.2,6100.0,68.4553,68.5137,68.4065,68.4065,6100.0
2012-06-22 14:00:00,70.25,70.3,70.22,70.23,6600.0,68.4553,68.504,68.426,68.4358,6600.0
2012-06-22 14:10:00,70.22,70.33,70.2,70.25,4400.0,68.426,68.5332,68.4065,68.4553,4400.0
2012-06-22 14:20:00,70.22,70.32,70.17,70.32,2900.0,68.426,68.5235,68.3773,68.5235,2900.0
2012-06-22 14:30:00,70.27,70.47,70.27,70.38,3200.0,68.4748,68.6696,68.4748,68.5819,3200.0
2012-06-22 14:40:00,70.31,70.46,70.31,70.42,2900.0,68.5137,68.6599,68.5137,68.6209,2900.0
2012-06-22 14:50:00,70.45,70.54,70.39,70.47,6100.0,68.6502,68.7379,68.5917,68.6696,6100.0
2012-06-22 15:00:00,70.58,70.66,70.47,70.63,8300.0,68.7768,68.8548,68.6696,68.8256,8300.0
2012-06-22 15:10:00,70.57,70.74,70.55,70.68,4300.0,68.7671,68.9327,68.7476,68.8743,4300.0
2012-06-22 15:20:00,70.68,70.69,70.54,70.58,5200.0,68.8743,68.884,68.7379,68.7768,5200.0
2012-06-22 15:30:00,70.63,70.72,70.5,70.68,10900.0,68.8256,68.9133,68.6989,68.8743,10900.0
2012-06-22 15:40:00,70.65,70.95,70.57,70.77,11000.0,68.845,69.1374,68.7671,68.962,11000.0
2012-06-22 15:50:00,70.75,70.99,70.58,70.62,18000.0,68.9425,69.1764,68.7768,68.8158,18000.0
2012-06-25 09:30:00,69.09,69.63,68.63,69.0,20900.0,67.3249,67.8511,66.8767,67.2372,20900.0
2012-06-25 09:40:00,69.08,69.7,69.06,69.7,7800.0,67.3152,67.9193,67.2957,67.9193,7800.0
2012-06-25 09:50:00,69.73,70.31,69.49,70.28,20600.0,67.9486,68.5137,67.7147,68.4845,20600.0
2012-06-25 10:00:00,70.38,70.38,69.82,70.28,12900.0,68.5819,68.5819,68.0363,68.4845,12900.0
2012-06-25 10:10:00,70.29,70.32,69.98,69.98,6400.0,68.4942,68.5235,68.1922,68.1922,6400.0
2012-06-25 10:20:00,69.94,70.04,69.46,69.59,2800.0,68.1532,68.2506,67.6854,67.8121,2800.0
2012-06-25 10:30:00,69.62,69.9,69.62,69.84,9500.0,67.8414,68.1142,67.8414,68.0557,9500.0
2012-06-25 10:40:00,69.89,70.15,69.89,70.13,10300.0,68.1045,68.3578,68.1045,68.3383,10300.0
2012-06-25 10:50:00,70.11,70.18,69.57,69.67,7500.0,68.3188,68.3871,67.7926,67.8901,7500.0
2012-06-25 11:00:00,69.69,69.79,69.58,69.72,9900.0,67.9096,68.007,67.8024,67.9388,9900.0
2012-06-25 11:10:00,69.67,69.79,69.46,69.67,18500.0,67.8901,68.007,67.6854,67.8901,18500.0
2012-06-25 11:20:00,69.69,69.81,69.61,69.81,4600.0,67.9096,68.0265,67.8316,68.0265,4600.0
2012-06-25 11:30:00,69.8,69.8,69.32,69.32,2400.0,68.0168,68.0168,67.549,67.549,2400.0
2012-06-25 11:40:00,69.31,69.31,69.03,69.27,4300.0,67.5393,67.5393,67.2664,67.5003,4300.0
2012-06-25 11:50:00,69.25,69.25,68.77,68.81,6100.0,67.4808,67.4808,67.0131,67.0521,6100.0
2012-06-25 12:00:00,68.81,69.09,68.74,69.03,8900.0,67.0521,67.3249,66.9838,67.2664,8900.0
2012-06-25 12:10:00,69.04,69.29,69.01,69.29,9700.0,67.2762,67.5198,67.2469,67.5198,9700.0
2012-06-25 12:20:00,69.26,69.26,69.04,69.04,1500.0,67.4906,67.4906,67.2762,67.2762,1500.0
2012-06-25 12:30:00,69.0,69.08,69.0,69.02,1900.0,67.2372,67.3152,67.2372,67.2567,1900.0
2012-06-25 12:40:00,69.02,69.38,69.02,69.14,16200.0,67.2567,67.6075,67.2567,67.3736,16200.0
2012-06-25 12:50:00,69.16,69.26,69.14,69.17,2000.0,67.3931,67.4906,67.3736,67.4029,2000.0
2012-06-25 13:00:00,69.16,69.31,69.15,69.2,2500.0,67.3931,67.5393,67.3834,67.4321,2500.0
2012-06-25 13:10:00,69.17,69.19,68.9,69.08,5200.0,67.4029,67.4223,67.1398,67.3152,5200.0
2012-06-25 13:20:00,69.13,69.19,69.08,69.12,1400.0,67.3639,67.4223,67.3152,67.3541,1400.0
2012-06-25 13:30:00,69.09,69.26,69.09,69.19,700.0,67.3249,67.4906,67.3249,67.4223,700.0
2012-06-25 13:40:00,69.11,69.15,69.02,69.15,3200.0,67.3444,67.3834,67.2567,67.3834,3200.0
2012-06-25 13:50:00,69.12,69.12,69.02,69.02,900.0,67.3541,67.3541,67.2567,67.2567,900.0
2012-06-25 14:00:00,69.1,69.33,69.07,69.29,4300.0,67.3346,67.5588,67.3054,67.5198,4300.0
2012-06-25 14:10:00,69.23,69.33,69.2,69.24,2000.0,67.4613,67.5588,67.4321,67.4711,2000.0
2012-06-25 14:20:00,69.22,69.24,69.08,69.09,2600.0,67.4516,67.4711,67.3152,67.3249,2600.0
2012-06-25 14:30:00,69.09,69.2,69.09,69.2,2400.0,67.3249,67.4321,67.3249,67.4321,2400.0
2012-06-25 14:40:00,69.2,69.24,69.06,69.13,4100.0,67.4321,67.4711,67.2957,67.3639,4100.0
2012-06-25 14:50:00,69.19,69.41,69.18,69.35,4700.0,67.4223,67.6367,67.4126,67.5783,4700.0
2012-06-25 15:00:00,69.27,69.62,69.27,69.56,8500.0,67.5003,67.8414,67.5003,67.7829,8500.0
2012-06-25 15:10:00,69.57,69.75,69.54,69.71,7200.0,67.7926,67.968,67.7634,67.9291,7200.0
2012-06-25 15:20:00,69.68,69.79,69.61,69.64,11300.0,67.8998,68.007,67.8316,67.8609,11300.0
2012-06-25 15:30:00,69.71,69.9,69.59,69.88,15500.0,67.9291,68.1142,67.8121,68.0947,15500.0
2012-06-25 15:40:00,69.88,70.4,69.88,70.31,39900.0,68.0947,68.6014,68.0947,68.5137,39900.0
2012-06-25 15:50:00,70.18,70.22,69.61,69.88,60100.0,68.3871,68.426,67.8316,68.0947,60100.0
2012-06-26 09:30:00,70.07,71.55,70.02,71.44,16600.0,68.2799,69.7221,68.2311,69.6149,16600.0
2012-06-26 09:40:00,71.54,73.46,71.47,73.13,56800.0,69.7123,71.5833,69.6441,71.2617,56800.0
2012-06-26 09:50:00,73.25,73.26,72.08,72.29,30900.0,71.3786,71.3884,70.2385,70.4431,30900.0
2012-06-26 10:00:00,72.29,73.4,72.09,72.8,32300.0,70.4431,71.5248,70.2483,70.9401,32300.0
2012-06-26 10:10:00,72.67,72.75,71.65,71.69,19100.0,70.8134,70.8914,69.8195,69.8585,19100.0
2012-06-26 10:20:00,71.69,72.28,71.65,71.97,16400.0,69.8585,70.4334,69.8195,70.1313,16400.0
2012-06-26 10:30:00,71.94,72.87,71.84,72.63,21800.0,70.1021,71.0083,70.0046,70.7745,21800.0
2012-06-26 10:40:00,72.72,72.84,72.42,72.46,18700.0,70.8622,70.9791,70.5698,70.6088,18700.0
2012-06-26 10:50:00,72.54,72.75,72.53,72.7,12700.0,70.6868,70.8914,70.677,70.8427,12700.0
2012-06-26 11:00:00,72.73,72.93,72.64,72.74,20500.0,70.8719,71.0668,70.7842,70.8817,20500.0
2012-06-26 11:10:00,72.74,72.77,72.48,72.77,11900.0,70.8817,70.9109,70.6283,70.9109,11900.0
2012-06-26 11:20:00,72.75,73.1,72.69,73.0,15900.0,70.8914,71.2325,70.8329,71.135,15900.0
2012-06-26 11:30:00,73.02,73.05,72.83,72.83,7800.0,71.1545,71.1837,70.9694,70.9694,7800.0
2012-06-26 11:40:00,72.78,73.03,72.78,72.94,7900.0,70.9206,71.1642,70.9206,71.0765,7900.0
2012-06-26 11:50:00,72.97,73.3,72.77,72.82,13000.0,71.1058,71.4273,70.9109,70.9596,13000.0
2012-06-26 12:00:00,72.82,73.17,72.82,73.08,7400.0,70.9596,71.3007,70.9596,71.213,7400.0
2012-06-26 12:10:00,73.1,73.32,72.95,73.08,6700.0,71.2325,71.4468,71.0863,71.213,6700.0
2012-06-26 12:20:00,73.05,73.37,73.05,73.36,9500.0,71.1837,71.4956,71.1837,71.4858,9500.0
2012-06-26 12:30:00,73.37,73.95,73.36,73.68,28900.0,71.4956,72.0607,71.4858,71.7976,28900.0
2012-06-26 12:40:00,73.63,73.97,73.49,73.91,22500.0,71.7489,72.0802,71.6125,72.0218,22500.0
2012-06-26 12:50:00,73.86,73.97,73.71,73.9,8100.0,71.973,72.0802,71.8269,72.012,8100.0
2012-06-26 13:00:00,73.81,73.84,73.51,73.63,12600.0,71.9243,71.9535,71.632,71.7489,12600.0
2012-06-26 13:10:00,73.61,73.94,73.61,73.75,10100.0,71.7294,72.051,71.7294,71.8658,10100.0
2012-06-26 13:20:00,73.75,73.94,73.58,73.87,11300.0,71.8658,72.051,71.7002,71.9828,11300.0
2012-06-26 13:30:00,73.91,74.05,73.65,73.96,18700.0,72.0218,72.1582,71.7684,72.0705,18700.0
2012-06-26 13:40:00,74.0,74.29,73.79,73.92,28600.0,72.1095,72.3921,71.9048,72.0315,28600.0
2012-06-26 13:50:00,73.88,74.05,73.66,73.66,13800.0,71.9925,72.1582,71.7781,71.7781,13800.0
2012-06-26 14:00:00,73.71,74.05,73.66,74.03,21700.0,71.8269,72.1582,71.7781,72.1387,21700.0
2012-06-26 14:10:00,74.02,74.29,73.95,74.11,18400.0,72.129,72.3921,72.0607,72.2167,18400.0
2012-06-26 14:20:00,74.15,74.46,74.12,74.26,17500.0,72.2556,72.5577,72.2264,72.3628,17500.0
2012-06-26 14:30:00,74.28,74.3,73.75,73.81,18400.0,72.3823,72.4018,71.8658,71.9243,18400.0
2012-06-26 14:40:00,73.85,74.02,73.81,73.93,13800.0,71.9633,72.129,71.9243,72.0412,13800.0
2012-06-26 14:50:00,73.97,73.99,73.63,73.78,19700.0,72.0802,72.0997,71.7489,71.8951,19700.0
2012-06-26 15:00:00,73.87,73.92,73.47,73.62,28400.0,71.9828,72.0315,71.593,71.7392,28400.0
2012-06-26 15:10:00,73.6,73.66,73.3,73.51,25400.0,71.7197,71.7781,71.4273,71.632,25400.0
2012-06-26 15:20:00,73.51,73.67,73.29,73.42,26900.0,71.632,71.7879,71.4176,71.5443,26900.0
2012-06-26 15:30:00,73.41,73.89,73.33,73.77,27800.0,71.5345,72.0023,71.4566,71.8853,27800.0
2012-06-26 15:40:00,73.78,74.08,73.75,73.92,33600.0,71.8951,72.1874,71.8658,72.0315,33600.0
2012-06-26 15:50:00,73.92,73.93,73.69,73.75,53600.0,72.0315,72.0412,71.8074,71.8658,53600.0
2012-06-27 09:30:00,73.49,74.24,73.49,73.65,13200.0,71.719,72.451,71.719,71.8752,13200.0
2012-06-27 09:40:00,73.66,73.94,73.5,73.86,28200.0,71.8849,72.1582,71.7288,72.0801,28200.0
2012-06-27 09:50:00,73.68,73.88,73.59,73.77,10800.0,71.9045,72.0996,71.8166,71.9923,10800.0
2012-06-27 10:00:00,73.5,74.33,73.43,74.22,11700.0,71.7288,72.5388,71.6605,72.4314,11700.0
2012-06-27 10:10:00,74.3,74.43,73.68,73.96,8000.0,72.5095,72.6364,71.9045,72.1777,8000.0
2012-06-27 10:20:00,74.06,74.06,73.61,73.81,10700.0,72.2753,72.2753,71.8361,72.0313,10700.0
2012-06-27 10:30:00,73.81,73.88,73.63,73.83,8600.0,72.0313,72.0996,71.8557,72.0508,8600.0
2012-06-27 10:40:00,73.79,73.87,73.56,73.75,6400.0,72.0118,72.0899,71.7874,71.9728,6400.0
2012-06-27 10:50:00,73.81,73.96,73.57,73.77,10200.0,72.0313,72.1777,71.7971,71.9923,10200.0
2012-06-27 11:00:00,73.88,73.98,73.79,73.89,2800.0,72.0996,72.1972,72.0118,72.1094,2800.0
2012-06-27 11:10:00,73.86,73.93,73.56,73.77,4500.0,72.0801,72.1484,71.7874,71.9923,4500.0
2012-06-27 11:20:00,73.8,73.96,73.7,73.92,4000.0,72.0216,72.1777,71.924,72.1387,4000.0
2012-06-27 11:30:00,73.94,74.26,73.93,74.19,5000.0,72.1582,72.4705,72.1484,72.4022,5000.0
2012-06-27 11:40:00,74.21,74.44,74.1,74.32,12200.0,72.4217,72.6461,72.3143,72.529,12200.0
2012-06-27 11:50:00,74.34,74.34,74.11,74.25,3700.0,72.5486,72.5486,72.3241,72.4607,3700.0
2012-06-27 12:00:00,74.17,74.45,74.17,74.42,4900.0,72.3827,72.6559,72.3827,72.6266,4900.0
2012-06-27 12:10:00,74.32,74.44,74.19,74.19,4600.0,72.529,72.6461,72.4022,72.4022,4600.0
2012-06-27 12:20:00,74.23,74.4,74.21,74.4,2700.0,72.4412,72.6071,72.4217,72.6071,2700.0
2012-06-27 12:30:00,74.41,74.43,74.16,74.28,5500.0,72.6169,72.6364,72.3729,72.49,5500.0
2012-06-27 12:40:00,74.23,74.39,74.19,74.26,4400.0,72.4412,72.5974,72.4022,72.4705,4400.0
2012-06-27 12:50:00,74.26,74.39,74.2,74.2,3500.0,72.4705,72.5974,72.4119,72.4119,3500.0
2012-06-27 13:00:00,74.17,74.33,74.08,74.31,13400.0,72.3827,72.5388,72.2948,72.5193,13400.0
2012-06-27 13:10:00,74.35,74.46,74.17,74.26,5200.0,72.5583,72.6657,72.3827,72.4705,5200.0
2012-06-27 13:20:00,74.31,74.35,73.87,73.87,9800.0,72.5193,72.5583,72.0899,72.0899,9800.0
2012-06-27 13:30:00,73.87,74.05,73.8,73.86,11500.0,72.0899,72.2655,72.0216,72.0801,11500.0
2012-06-27 13:40:00,73.92,74.09,73.83,73.83,5800.0,72.1387,72.3046,72.0508,72.0508,5800.0
2012-06-27 13:50:00,73.8,74.0,73.66,73.87,14400.0,72.0216,72.2167,71.8849,72.0899,14400.0
2012-06-27 14:00:00,73.87,73.87,73.45,73.57,14200.0,72.0899,72.0899,71.68,71.7971,14200.0
2012-06-27 14:10:00,73.54,73.66,73.45,73.61,15000.0,71.7678,71.8849,71.68,71.8361,15000.0
2012-06-27 14:20:00,73.64,73.68,73.46,73.5,8000.0,71.8654,71.9045,71.6898,71.7288,8000.0
2012-06-27 14:30:00,73.52,73.66,73.45,73.64,17400.0,71.7483,71.8849,71.68,71.8654,17400.0
2012-06-27 14:40:00,73.61,73.61,73.47,73.5,5300.0,71.8361,71.8361,71.6995,71.7288,5300.0
2012-06-27 14:50:00,73.5,73.58,73.25,73.3,16300.0,71.7288,71.8069,71.4848,71.5336,16300.0
2012-06-27 15:00:00,73.29,73.4,73.23,73.32,6600.0,71.5239,71.6312,71.4653,71.5531,6600.0
2012-06-27 15:10:00,73.27,73.37,73.23,73.3,14800.0,71.5043,71.6019,71.4653,71.5336,14800.0
2012-06-27 15:20:00,73.3,73.43,73.21,73.31,20800.0,71.5336,71.6605,71.4458,71.5434,20800.0
2012-06-27 15:30:00,73.27,73.42,73.23,73.39,16800.0,71.5043,71.6507,71.4653,71.6214,16800.0
2012-06-27 15:40:00,73.38,73.52,73.1,73.2,18400.0,71.6117,71.7483,71.3384,71.436,18400.0
2012-06-27 15:50:00,73.18,73.29,73.16,73.22,15700.0,71.4165,71.5239,71.397,71.4555,15700.0
2012-06-28 09:30:00,73.05,73.29,72.73,73.18,13100.0,71.2896,71.5239,70.9774,71.4165,13100.0
2012-06-28 09:40:00,73.27,73.57,73.18,73.31,15600.0,71.5043,71.7971,71.4165,71.5434,15600.0
2012-06-28 09:50:00,73.34,73.38,73.13,73.13,1400.0,71.5727,71.6117,71.3677,71.3677,1400.0
2012-06-28 10:00:00,73.06,73.06,72.36,72.67,6100.0,71.2994,71.2994,70.6163,70.9188,6100.0
2012-06-28 10:10:00,72.69,72.82,72.25,72.8,6100.0,70.9383,71.0652,70.5089,71.0457,6100.0
2012-06-28 10:20:00,72.81,73.14,72.63,72.83,18000.0,71.0554,71.3775,70.8798,71.0749,18000.0
2012-06-28 10:30:00,72.77,72.78,72.0,72.14,8400.0,71.0164,71.0261,70.2649,70.4016,8400.0
2012-06-28 10:40:00,72.1,72.14,71.9,72.07,4900.0,70.3625,70.4016,70.1674,70.3333,4900.0
2012-06-28 10:50:00,72.11,72.12,71.91,71.91,2900.0,70.3723,70.3821,70.1771,70.1771,2900.0
2012-06-28 11:00:00,71.86,72.0,71.69,71.69,7800.0,70.1283,70.2649,69.9624,69.9624,7800.0
2012-06-28 11:10:00,71.66,71.99,71.66,71.98,6500.0,69.9331,70.2552,69.9331,70.2454,6500.0
2012-06-28 11:20:00,71.99,72.28,71.93,72.28,11400.0,70.2552,70.5382,70.1966,70.5382,11400.0
2012-06-28 11:30:00,72.28,72.35,72.1,72.26,8500.0,70.5382,70.6065,70.3625,70.5187,8500.0
2012-06-28 11:40:00,72.27,72.56,72.26,72.56,35000.0,70.5284,70.8115,70.5187,70.8115,35000.0
2012-06-28 11:50:00,72.56,72.79,72.47,72.79,6900.0,70.8115,71.0359,70.7236,71.0359,6900.0
2012-06-28 12:00:00,72.8,72.86,72.7,72.76,10300.0,71.0457,71.1042,70.9481,71.0066,10300.0
2012-06-28 12:10:00,72.78,72.98,72.57,72.6,7000.0,71.0261,71.2213,70.8212,70.8505,7000.0
2012-06-28 12:20:00,72.71,72.72,72.36,72.5,3700.0,70.9578,70.9676,70.6163,70.7529,3700.0
2012-06-28 12:30:00,72.5,72.5,72.3,72.49,6100.0,70.7529,70.7529,70.5577,70.7431,6100.0
2012-06-28 12:40:00,72.41,72.45,72.24,72.24,2700.0,70.6651,70.7041,70.4992,70.4992,2700.0
2012-06-28 12:50:00,72.29,72.39,72.23,72.29,3100.0,70.548,70.6455,70.4894,70.548,3100.0
2012-06-28 13:00:00,72.25,72.27,72.05,72.07,5800.0,70.5089,70.5284,70.3137,70.3333,5800.0
2012-06-28 13:10:00,72.12,72.12,71.8,71.8,4000.0,70.3821,70.3821,70.0698,70.0698,4000.0
2012-06-28 13:20:00,71.81,71.92,71.78,71.78,4100.0,70.0795,70.1869,70.0502,70.0502,4100.0
2012-06-28 13:30:00,71.78,71.8,71.65,71.72,6700.0,70.0502,70.0698,69.9234,69.9917,6700.0
2012-06-28 13:40:00,71.65,71.75,71.59,71.67,4100.0,69.9234,70.021,69.8648,69.9429,4100.0
2012-06-28 13:50:00,71.73,71.73,71.57,71.62,5100.0,70.0015,70.0015,69.8453,69.8941,5100.0
2012-06-28 14:00:00,71.68,71.71,71.26,71.26,13100.0,69.9527,69.9819,69.5428,69.5428,13100.0
2012-06-28 14:10:00,71.26,71.26,70.83,71.13,14000.0,69.5428,69.5428,69.1231,69.4159,14000.0
2012-06-28 14:20:00,71.11,71.14,70.97,71.04,32300.0,69.3964,69.4257,69.2598,69.3281,32300.0
2012-06-28 14:30:00,71.06,71.06,70.84,70.95,4600.0,69.3476,69.3476,69.1329,69.2402,4600.0
2012-06-28 14:40:00,70.94,71.03,70.9,70.9,5500.0,69.2305,69.3183,69.1915,69.1915,5500.0
2012-06-28 14:50:00,70.95,71.16,70.82,71.05,17700.0,69.2402,69.4452,69.1134,69.3378,17700.0
2012-06-28 15:00:00,71.09,71.12,70.91,70.97,20500.0,69.3769,69.4062,69.2012,69.2598,20500.0
2012-06-28 15:10:00,70.97,71.05,70.91,70.95,9100.0,69.2598,69.3378,69.2012,69.2402,9100.0
2012-06-28 15:20:00,70.95,71.05,70.9,70.96,14900.0,69.2402,69.3378,69.1915,69.25,14900.0
2012-06-28 15:30:00,70.95,71.48,70.95,71.35,21000.0,69.2402,69.7575,69.2402,69.6306,21000.0
2012-06-28 15:40:00,71.39,71.48,71.15,71.36,21700.0,69.6696,69.7575,69.4354,69.6404,21700.0
2012-06-28 15:50:00,71.36,71.42,71.19,71.36,49300.0,69.6404,69.6989,69.4745,69.6404,49300.0
2012-06-29 09:30:00,73.99,73.99,73.01,73.22,25300.0,72.207,72.207,71.2506,71.4555,25300.0
2012-06-29 09:40:00,73.08,73.55,73.08,73.49,8700.0,71.3189,71.7776,71.3189,71.719,8700.0
2012-06-29 09:50:00,73.42,73.46,73.23,73.45,7800.0,71.6507,71.6898,71.4653,71.68,7800.0
2012-06-29 10:00:00,73.45,74.42,73.45,74.42,9900.0,71.68,72.6266,71.68,72.6266,9900.0
2012-06-29 10:10:00,74.4,74.74,74.21,74.7,9100.0,72.6071,72.9389,72.4217,72.8999,9100.0
2012-06-29 10:20:00,74.74,74.9,74.7,74.88,7400.0,72.9389,73.0951,72.8999,73.0755,7400.0
2012-06-29 10:30:00,74.87,74.95,74.75,74.77,7500.0,73.0658,73.1439,72.9487,72.9682,7500.0
2012-06-29 10:40:00,74.64,74.85,74.48,74.48,7100.0,72.8413,73.0463,72.6852,72.6852,7100.0
2012-06-29 10:50:00,74.46,74.54,74.37,74.54,2800.0,72.6657,72.7437,72.5778,72.7437,2800.0
2012-06-29 11:00:00,74.54,74.8,74.38,74.78,15600.0,72.7437,72.9975,72.5876,72.978,15600.0
2012-06-29 11:10:00,74.84,74.89,74.76,74.89,2200.0,73.0365,73.0853,72.9584,73.0853,2200.0
2012-06-29 11:20:00,74.88,75.67,74.86,75.62,17000.0,73.0755,73.8465,73.056,73.7977,17000.0
2012-06-29 11:30:00,75.56,75.65,75.43,75.52,5200.0,73.7392,73.827,73.6123,73.7001,5200.0
2012-06-29 11:40:00,75.49,75.51,75.31,75.5,4900.0,73.6708,73.6904,73.4952,73.6806,4900.0
2012-06-29 11:50:00,75.6,75.6,75.42,75.53,2400.0,73.7782,73.7782,73.6025,73.7099,2400.0
2012-06-29 12:00:00,75.53,75.65,75.38,75.54,4800.0,73.7099,73.827,73.5635,73.7196,4800.0
2012-06-29 12:10:00,75.47,75.6,75.46,75.6,2700.0,73.6513,73.7782,73.6416,73.7782,2700.0
2012-06-29 12:20:00,75.55,75.63,75.52,75.55,3900.0,73.7294,73.8075,73.7001,73.7294,3900.0
2012-06-29 12:30:00,75.63,75.63,75.52,75.63,700.0,73.8075,73.8075,73.7001,73.8075,700.0
2012-06-29 12:40:00,75.52,75.77,75.5,75.77,3800.0,73.7001,73.9441,73.6806,73.9441,3800.0
2012-06-29 12:50:00,75.73,75.92,75.69,75.81,3100.0,73.9051,74.0905,73.866,73.9831,3100.0
2012-06-29 13:00:00,75.8,75.85,75.7,75.75,1800.0,73.9734,74.0222,73.8758,73.9246,1800.0
2012-06-29 13:10:00,75.77,75.77,75.63,75.63,2000.0,73.9441,73.9441,73.8075,73.8075,2000.0
2012-06-29 13:20:00,75.67,75.69,75.58,75.64,3000.0,73.8465,73.866,73.7587,73.8172,3000.0
2012-06-29 13:30:00,75.72,75.75,75.63,75.71,2000.0,73.8953,73.9246,73.8075,73.8855,2000.0
2012-06-29 13:40:00,75.75,75.97,75.69,75.91,9600.0,73.9246,74.1393,73.866,74.0807,9600.0
2012-06-29 13:50:00,75.99,76.17,75.86,76.02,31800.0,74.1588,74.3345,74.0319,74.1881,31800.0
2012-06-29 14:00:00,76.03,76.04,75.9,75.98,5500.0,74.1978,74.2076,74.071,74.149,5500.0
2012-06-29 14:10:00,75.88,75.88,75.66,75.74,4000.0,74.0514,74.0514,73.8367,73.9148,4000.0
2012-06-29 14:20:00,75.74,75.87,75.72,75.82,5800.0,73.9148,74.0417,73.8953,73.9929,5800.0
2012-06-29 14:30:00,75.79,75.92,75.7,75.72,4600.0,73.9636,74.0905,73.8758,73.8953,4600.0
2012-06-29 14:40:00,75.8,75.81,75.58,75.72,4600.0,73.9734,73.9831,73.7587,73.8953,4600.0
2012-06-29 14:50:00,75.88,75.96,75.69,75.72,3900.0,74.0514,74.1295,73.866,73.8953,3900.0
2012-06-29 15:00:00,75.7,75.81,75.68,75.77,2900.0,73.8758,73.9831,73.8563,73.9441,2900.0
2012-06-29 15:10:00,75.86,75.88,75.69,75.73,5200.0,74.0319,74.0514,73.866,73.9051,5200.0
2012-06-29 15:20:00,75.67,75.89,75.59,75.88,7100.0,73.8465,74.0612,73.7684,74.0514,7100.0
2012-06-29 15:30:00,75.86,76.09,75.76,75.86,13300.0,74.0319,74.2564,73.9343,74.0319,13300.0
2012-06-29 15:40:00,75.89,76.09,75.8,76.08,18200.0,74.0612,74.2564,73.9734,74.2466,18200.0
2012-06-29 15:50:00,75.97,76.07,75.67,75.69,50200.0,74.1393,74.2369,73.8465,73.866,50200.0
2012-07-02 09:30:00,77.11,77.89,76.31,77.74,46200.0,75.2518,76.013,74.4711,75.8666,46200.0
2012-07-02 09:40:00,77.77,79.08,77.58,78.97,33700.0,75.8959,77.1743,75.7105,77.067,33700.0
2012-07-02 09:50:00,78.96,79.23,77.68,77.86,33700.0,77.0572,77.3207,75.8081,75.9837,33700.0
2012-07-02 10:00:00,77.9,77.9,77.16,77.34,22600.0,76.0228,76.0228,75.3006,75.4763,22600.0
2012-07-02 10:10:00,77.39,78.0,77.21,78.0,14900.0,75.5251,76.1204,75.3494,76.1204,14900.0
2012-07-02 10:20:00,77.93,78.51,77.67,78.04,16400.0,76.052,76.6181,75.7983,76.1594,16400.0
2012-07-02 10:30:00,77.91,77.94,77.64,77.94,19300.0,76.0325,76.0618,75.769,76.0618,19300.0
2012-07-02 10:40:00,77.93,78.47,77.92,78.25,18600.0,76.052,76.579,76.0423,76.3643,18600.0
2012-07-02 10:50:00,78.15,78.75,78.15,78.56,16700.0,76.2667,76.8523,76.2667,76.6669,16700.0
2012-07-02 11:00:00,78.61,79.39,78.47,79.27,25900.0,76.7157,77.4769,76.579,77.3598,25900.0
2012-07-02 11:10:00,79.14,79.47,79.0,79.35,12100.0,77.2329,77.5549,77.0963,77.4378,12100.0
2012-07-02 11:20:00,79.24,79.36,78.99,79.03,24200.0,77.3305,77.4476,77.0865,77.1255,24200.0
2012-07-02 11:30:00,79.02,79.49,78.99,79.0,20600.0,77.1158,77.5745,77.0865,77.0963,20600.0
2012-07-02 11:40:00,78.99,79.14,78.99,78.99,22500.0,77.0865,77.2329,77.0865,77.0865,22500.0
2012-07-02 11:50:00,78.99,79.13,78.9,78.96,28300.0,77.0865,77.2231,76.9987,77.0572,28300.0
2012-07-02 12:00:00,78.96,79.14,78.51,79.14,26800.0,77.0572,77.2329,76.6181,77.2329,26800.0
2012-07-02 12:10:00,79.15,79.47,79.14,79.2,5600.0,77.2426,77.5549,77.2329,77.2914,5600.0
2012-07-02 12:20:00,79.29,79.55,79.18,79.21,13900.0,77.3793,77.633,77.2719,77.3012,13900.0
2012-07-02 12:30:00,79.31,79.55,79.28,79.47,5400.0,77.3988,77.633,77.3695,77.5549,5400.0
2012-07-02 12:40:00,79.47,79.47,79.18,79.3,3600.0,77.5549,77.5549,77.2719,77.389,3600.0
2012-07-02 12:50:00,79.3,79.41,78.94,78.94,5200.0,77.389,77.4964,77.0377,77.0377,5200.0
2012-07-02 13:00:00,79.05,79.12,78.62,78.81,7600.0,77.1451,77.2134,76.7254,76.9108,7600.0
2012-07-02 13:10:00,78.79,79.04,78.72,78.9,5000.0,76.8913,77.1353,76.823,76.9987,5000.0
2012-07-02 13:20:00,78.97,79.2,78.84,79.03,6900.0,77.067,77.2914,76.9401,77.1255,6900.0
2012-07-02 13:30:00,79.06,79.19,78.95,78.95,10100.0,77.1548,77.2817,77.0475,77.0475,10100.0
2012-07-02 13:40:00,78.99,79.08,78.96,79.0,4400.0,77.0865,77.1743,77.0572,77.0963,4400.0
2012-07-02 13:50:00,79.01,79.03,78.9,78.95,8200.0,77.106,77.1255,76.9987,77.0475,8200.0
2012-07-02 14:00:00,78.98,79.13,78.91,79.09,11800.0,77.0767,77.2231,77.0084,77.1841,11800.0
2012-07-02 14:10:00,79.1,79.18,78.91,78.93,17900.0,77.1939,77.2719,77.0084,77.0279,17900.0
2012-07-02 14:20:00,78.95,78.95,78.84,78.84,11900.0,77.0475,77.0475,76.9401,76.9401,11900.0
2012-07-02 14:30:00,78.81,78.91,78.71,78.74,11300.0,76.9108,77.0084,76.8132,76.8425,11300.0
2012-07-02 14:40:00,78.76,78.91,78.65,78.65,9000.0,76.862,77.0084,76.7547,76.7547,9000.0
2012-07-02 14:50:00,78.67,78.67,78.55,78.59,8000.0,76.7742,76.7742,76.6571,76.6961,8000.0
2012-07-02 15:00:00,78.58,78.9,78.58,78.78,10100.0,76.6864,76.9987,76.6864,76.8816,10100.0
2012-07-02 15:10:00,78.73,78.9,78.7,78.85,15800.0,76.8328,76.9987,76.8035,76.9499,15800.0
2012-07-02 15:20:00,78.82,78.91,78.76,78.89,10500.0,76.9206,77.0084,76.862,76.9889,10500.0
2012-07-02 15:30:00,78.9,79.22,78.88,79.07,18400.0,76.9987,77.311,76.9792,77.1646,18400.0
2012-07-02 15:40:00,79.04,79.12,78.92,79.06,34800.0,77.1353,77.2134,77.0182,77.1548,34800.0
2012-07-02 15:50:00,79.05,79.25,78.9,79.25,52500.0,77.1451,77.3402,76.9987,77.3402,52500.0
2012-07-03 09:30:00,79.64,79.84,79.04,79.7,20900.0,77.7208,77.916,77.1353,77.7794,20900.0
2012-07-03 09:40:00,79.63,79.81,79.53,79.81,8000.0,77.7111,77.8867,77.6135,77.8867,8000.0
2012-07-03 09:50:00,79.81,80.11,79.6,79.79,17500.0,77.8867,78.1795,77.6818,77.8672,17500.0
2012-07-03 10:00:00,79.95,79.99,79.48,79.77,10800.0,78.0234,78.0624,77.5647,77.8477,10800.0
2012-07-03 10:10:00,79.78,80.08,79.72,79.79,8000.0,77.8575,78.1502,77.7989,77.8672,8000.0
2012-07-03 10:20:00,79.78,79.9,79.67,79.74,5300.0,77.8575,77.9746,77.7501,77.8184,5300.0
2012-07-03 10:30:00,79.75,79.99,79.67,79.91,4900.0,77.8282,78.0624,77.7501,77.9843,4900.0
2012-07-03 10:40:00,79.92,79.92,79.47,79.53,8700.0,77.9941,77.9941,77.5549,77.6135,8700.0
2012-07-03 10:50:00,79.52,79.54,79.41,79.47,8200.0,77.6037,77.6232,77.4964,77.5549,8200.0
2012-07-03 11:00:00,79.5,79.55,79.31,79.48,5600.0,77.5842,77.633,77.3988,77.5647,5600.0
2012-07-03 11:10:00,79.48,79.62,79.37,79.5,6100.0,77.5647,77.7013,77.4573,77.5842,6100.0
2012-07-03 11:20:00,79.46,79.52,79.34,79.48,3400.0,77.5452,77.6037,77.4281,77.5647,3400.0
2012-07-03 11:30:00,79.53,79.54,79.15,79.27,9800.0,77.6135,77.6232,77.2426,77.3598,9800.0
2012-07-03 11:40:00,79.23,79.42,79.11,79.35,4200.0,77.3207,77.5061,77.2036,77.4378,4200.0
2012-07-03 11:50:00,79.32,79.55,79.23,79.5,4500.0,77.4085,77.633,77.3207,77.5842,4500.0
2012-07-03 12:00:00,79.56,79.91,79.55,79.81,4700.0,77.6428,77.9843,77.633,77.8867,4700.0
2012-07-03 12:10:00,79.84,79.89,79.56,79.64,7800.0,77.916,77.9648,77.6428,77.7208,7800.0
2012-07-03 12:20:00,79.66,79.83,79.58,79.75,2500.0,77.7404,77.9063,77.6623,77.8282,2500.0
2012-07-03 12:30:00,79.8,79.84,79.6,79.66,5500.0,77.877,77.916,77.6818,77.7404,5500.0
2012-07-03 12:40:00,79.61,79.92,79.61,79.88,10900.0,77.6916,77.9941,77.6916,77.9551,10900.0
2012-07-03 12:50:00,79.96,80.66,79.9,80.65,25200.0,78.0331,78.7163,77.9746,78.7065,25200.0
2012-07-05 09:30:00,80.63,80.75,80.2,80.23,26500.0,78.687,78.8041,78.2673,78.2966,26500.0
2012-07-05 09:40:00,80.29,80.3,79.41,79.49,14600.0,78.3552,78.3649,77.4964,77.5745,14600.0
2012-07-05 09:50:00,79.5,79.5,78.91,78.94,29900.0,77.5842,77.5842,77.0084,77.0377,29900.0
2012-07-05 10:00:00,79.0,79.05,78.57,78.75,22200.0,77.0963,77.1451,76.6766,76.8523,22200.0
2012-07-05 10:10:00,78.7,79.06,78.7,79.06,9600.0,76.8035,77.1548,76.8035,77.1548,9600.0
2012-07-05 10:20:00,79.21,79.21,78.91,78.96,18200.0,77.3012,77.3012,77.0084,77.0572,18200.0
2012-07-05 10:30:00,78.94,79.3,78.92,79.13,20700.0,77.0377,77.389,77.0182,77.2231,20700.0
2012-07-05 10:40:00,79.2,79.41,79.11,79.35,12500.0,77.2914,77.4964,77.2036,77.4378,12500.0
2012-07-05 10:50:00,79.35,79.37,79.2,79.36,9700.0,77.4378,77.4573,77.2914,77.4476,9700.0
2012-07-05 11:00:00,79.49,79.58,79.36,79.48,24000.0,77.5745,77.6623,77.4476,77.5647,24000.0
2012-07-05 11:10:00,79.46,79.52,79.09,79.46,51400.0,77.5452,77.6037,77.1841,77.5452,51400.0
2012-07-05 11:20:00,79.55,79.84,79.54,79.73,13700.0,77.633,77.916,77.6232,77.8087,13700.0
2012-07-05 11:30:00,79.88,80.0,79.81,79.85,7700.0,77.9551,78.0722,77.8867,77.9258,7700.0
2012-07-05 11:40:00,79.85,79.86,79.51,79.75,11200.0,77.9258,77.9355,77.594,77.8282,11200.0
2012-07-05 11:50:00,79.61,79.73,79.61,79.7,5400.0,77.6916,77.8087,77.6916,77.7794,5400.0
2012-07-05 12:00:00,79.71,79.75,79.63,79.71,6500.0,77.7892,77.8282,77.7111,77.7892,6500.0
2012-07-05 12:10:00,79.71,79.85,79.67,79.83,5700.0,77.7892,77.9258,77.7501,77.9063,5700.0
2012-07-05 12:20:00,79.83,79.98,79.77,79.98,10500.0,77.9063,78.0526,77.8477,78.0526,10500.0
2012-07-05 12:30:00,79.94,79.96,79.65,79.68,12300.0,78.0136,78.0331,77.7306,77.7599,12300.0
2012-07-05 12:40:00,79.71,79.71,79.3,79.32,6600.0,77.7892,77.7892,77.389,77.4085,6600.0
2012-07-05 12:50:00,79.3,79.3,78.92,79.0,10700.0,77.389,77.389,77.0182,77.0963,10700.0
2012-07-05 13:00:00,78.98,79.05,78.98,79.05,4200.0,77.0767,77.1451,77.0767,77.1451,4200.0
2012-07-05 13:10:00,79.05,79.35,79.05,79.35,4300.0,77.1451,77.4378,77.1451,77.4378,4300.0
2012-07-05 13:20:00,79.31,79.53,79.31,79.41,5600.0,77.3988,77.6135,77.3988,77.4964,5600.0
2012-07-05 13:30:00,79.48,79.66,79.47,79.58,6100.0,77.5647,77.7404,77.5549,77.6623,6100.0
2012-07-05 13:40:00,79.64,79.87,79.55,79.82,7800.0,77.7208,77.9453,77.633,77.8965,7800.0
2012-07-05 13:50:00,79.82,79.96,79.76,79.9,9500.0,77.8965,78.0331,77.8379,77.9746,9500.0
2012-07-05 14:00:00,79.91,80.32,79.9,80.2,10000.0,77.9843,78.3845,77.9746,78.2673,10000.0
2012-07-05 14:10:00,80.17,80.23,79.9,79.96,7200.0,78.2381,78.2966,77.9746,78.0331,7200.0
2012-07-05 14:20:00,80.0,80.11,79.9,80.1,9700.0,78.0722,78.1795,77.9746,78.1698,9700.0
2012-07-05 14:30:00,80.05,80.08,79.9,79.96,9500.0,78.121,78.1502,77.9746,78.0331,9500.0
2012-07-05 14:40:00,80.03,80.06,79.92,79.96,4800.0,78.1014,78.1307,77.9941,78.0331,4800.0
2012-07-05 14:50:00,79.97,80.07,79.93,79.99,7900.0,78.0429,78.1405,78.0038,78.0624,7900.0
2012-07-05 15:00:00,79.98,80.05,79.94,80.05,6100.0,78.0526,78.121,78.0136,78.121,6100.0
2012-07-05 15:10:00,80.04,80.06,79.95,79.99,7000.0,78.1112,78.1307,78.0234,78.0624,7000.0
2012-07-05 15:20:00,79.98,80.0,79.82,79.94,11200.0,78.0526,78.0722,77.8965,78.0136,11200.0
2012-07-05 15:30:00,79.94,80.0,79.86,79.97,9600.0,78.0136,78.0722,77.9355,78.0429,9600.0
2012-07-05 15:40:00,79.97,80.06,79.84,79.92,13300.0,78.0429,78.1307,77.916,77.9941,13300.0
2012-07-05 15:50:00,79.86,79.94,79.66,79.85,24300.0,77.9355,78.0136,77.7404,77.9258,24300.0
2012-07-06 09:30:00,78.99,79.47,78.36,78.8,9300.0,77.0865,77.5549,76.4717,76.9011,9300.0
2012-07-06 09:40:00,78.74,79.0,78.67,78.95,28700.0,76.8425,77.0963,76.7742,77.0475,28700.0
2012-07-06 09:50:00,78.98,79.29,78.86,79.29,19800.0,77.0767,77.3793,76.9596,77.3793,19800.0
2012-07-06 10:00:00,79.24,79.24,78.53,78.63,8900.0,77.3305,77.3305,76.6376,76.7352,8900.0
2012-07-06 10:10:00,78.65,78.82,78.52,78.55,29200.0,76.7547,76.9206,76.6278,76.6571,29200.0
2012-07-06 10:20:00,78.54,78.63,78.47,78.49,4200.0,76.6473,76.7352,76.579,76.5985,4200.0
2012-07-06 10:30:00,78.52,78.56,78.4,78.5,14100.0,76.6278,76.6669,76.5107,76.6083,14100.0
2012-07-06 10:40:00,78.56,78.56,78.41,78.47,8400.0,76.6669,76.6669,76.5205,76.579,8400.0
2012-07-06 10:50:00,78.48,78.54,78.45,78.5,6700.0,76.5888,76.6473,76.5595,76.6083,6700.0
2012-07-06 11:00:00,78.45,78.54,78.42,78.49,12200.0,76.5595,76.6473,76.5302,76.5985,12200.0
2012-07-06 11:10:00,78.46,78.55,78.35,78.49,20000.0,76.5693,76.6571,76.4619,76.5985,20000.0
2012-07-06 11:20:00,78.5,78.53,78.4,78.4,7800.0,76.6083,76.6376,76.5107,76.5107,7800.0
2012-07-06 11:30:00,78.32,78.44,78.19,78.4,5600.0,76.4326,76.5498,76.3058,76.5107,5600.0
2012-07-06 11:40:00,78.38,78.5,78.34,78.49,4500.0,76.4912,76.6083,76.4522,76.5985,4500.0
2012-07-06 11:50:00,78.46,78.46,78.0,78.09,6800.0,76.5693,76.5693,76.1204,76.2082,6800.0
2012-07-06 12:00:00,78.01,78.12,77.83,77.87,17800.0,76.1301,76.2375,75.9545,75.9935,17800.0
2012-07-06 12:10:00,77.82,78.0,77.82,77.82,5500.0,75.9447,76.1204,75.9447,75.9447,5500.0
2012-07-06 12:20:00,77.82,78.36,77.74,78.35,16900.0,75.9447,76.4717,75.8666,76.4619,16900.0
2012-07-06 12:30:00,78.33,78.33,77.92,77.97,21800.0,76.4424,76.4424,76.0423,76.0911,21800.0
2012-07-06 12:40:00,77.96,78.15,77.87,78.15,2000.0,76.0813,76.2667,75.9935,76.2667,2000.0
2012-07-06 12:50:00,78.09,78.15,78.06,78.14,900.0,76.2082,76.2667,76.1789,76.257,900.0
2012-07-06 13:00:00,78.06,78.16,77.98,78.05,4000.0,76.1789,76.2765,76.1008,76.1692,4000.0
2012-07-06 13:10:00,78.05,78.06,77.91,77.95,1600.0,76.1692,76.1789,76.0325,76.0716,1600.0
2012-07-06 13:20:00,77.96,78.02,77.76,77.79,6600.0,76.0813,76.1399,75.8861,75.9154,6600.0
2012-07-06 13:30:00,77.65,77.68,77.5,77.52,3400.0,75.7788,75.8081,75.6324,75.6519,3400.0
2012-07-06 13:40:00,77.5,77.54,77.31,77.44,4300.0,75.6324,75.6714,75.447,75.5739,4300.0
2012-07-06 13:50:00,77.41,77.44,77.29,77.35,2100.0,75.5446,75.5739,75.4275,75.486,2100.0
2012-07-06 14:00:00,77.33,77.34,77.12,77.14,3800.0,75.4665,75.4763,75.2616,75.2811,3800.0
2012-07-06 14:10:00,77.14,77.2,77.11,77.15,3700.0,75.2811,75.3396,75.2518,75.2908,3700.0
2012-07-06 14:20:00,77.1,77.22,77.03,77.15,5400.0,75.242,75.3592,75.1737,75.2908,5400.0
2012-07-06 14:30:00,77.16,77.22,77.08,77.16,7400.0,75.3006,75.3592,75.2225,75.3006,7400.0
2012-07-06 14:40:00,77.19,77.28,77.13,77.13,21700.0,75.3299,75.4177,75.2713,75.2713,21700.0
2012-07-06 14:50:00,77.09,77.18,77.01,77.14,8200.0,75.2323,75.3201,75.1542,75.2811,8200.0
2012-07-06 15:00:00,77.21,77.32,77.14,77.28,14100.0,75.3494,75.4567,75.2811,75.4177,14100.0
2012-07-06 15:10:00,77.22,77.64,77.07,77.6,12900.0,75.3592,75.769,75.2128,75.73,12900.0
2012-07-06 15:20:00,77.61,77.69,77.35,77.5,16500.0,75.7398,75.8178,75.486,75.6324,16500.0
2012-07-06 15:30:00,77.55,77.95,77.47,77.57,18700.0,75.6812,76.0716,75.6031,75.7007,18700.0
2012-07-06 15:40:00,77.59,77.8,77.52,77.61,7800.0,75.7202,75.9252,75.6519,75.7398,7800.0
2012-07-06 15:50:00,77.64,77.87,77.5,77.75,22700.0,75.769,75.9935,75.6324,75.8764,22700.0
2012-07-09 09:30:00,77.18,77.18,74.65,74.67,70600.0,75.3201,75.3201,72.8511,72.8706,70600.0
2012-07-09 09:40:00,74.83,74.86,73.31,74.24,48800.0,73.0267,73.056,71.5434,72.451,48800.0
2012-07-09 09:50:00,74.25,74.84,74.0,74.5,25500.0,72.4607,73.0365,72.2167,72.7047,25500.0
2012-07-09 10:00:00,74.24,74.44,74.05,74.2,17100.0,72.451,72.6461,72.2655,72.4119,17100.0
2012-07-09 10:10:00,74.19,74.24,74.07,74.24,20800.0,72.4022,72.451,72.2851,72.451,20800.0
2012-07-09 10:20:00,74.21,74.46,74.19,74.23,6300.0,72.4217,72.6657,72.4022,72.4412,6300.0
2012-07-09 10:30:00,74.2,74.55,74.12,74.41,43500.0,72.4119,72.7535,72.3339,72.6169,43500.0
2012-07-09 10:40:00,74.35,75.05,74.35,75.05,48300.0,72.5583,73.2414,72.5583,73.2414,48300.0
2012-07-09 10:50:00,75.18,75.68,74.99,75.54,5800.0,73.3683,73.8563,73.1829,73.7196,5800.0
2012-07-09 11:00:00,75.54,75.79,75.25,75.63,5700.0,73.7196,73.9636,73.4366,73.8075,5700.0
2012-07-09 11:10:00,75.6,75.68,75.28,75.68,7000.0,73.7782,73.8563,73.4659,73.8563,7000.0
2012-07-09 11:20:00,75.76,75.94,75.35,75.92,13200.0,73.9343,74.11,73.5342,74.0905,13200.0
2012-07-09 11:30:00,75.68,75.76,75.41,75.6,5500.0,73.8563,73.9343,73.5928,73.7782,5500.0
2012-07-09 11:40:00,75.29,75.66,75.22,75.22,8400.0,73.4757,73.8367,73.4074,73.4074,8400.0
2012-07-09 11:50:00,75.41,75.62,74.92,75.07,11300.0,73.5928,73.7977,73.1146,73.261,11300.0
2012-07-09 12:00:00,74.97,75.51,74.97,75.24,4800.0,73.1634,73.6904,73.1634,73.4269,4800.0
2012-07-09 12:10:00,75.27,76.0,74.91,75.85,43600.0,73.4561,74.1686,73.1048,74.0222,43600.0
2012-07-09 12:20:00,75.84,75.91,74.7,74.7,42200.0,74.0124,74.0807,72.8999,72.8999,42200.0
2012-07-09 12:30:00,74.82,75.09,74.82,75.09,2600.0,73.017,73.2805,73.017,73.2805,2600.0
2012-07-09 12:40:00,75.06,75.06,74.71,74.75,10300.0,73.2512,73.2512,72.9096,72.9487,10300.0
2012-07-09 12:50:00,74.77,75.0,74.75,74.91,1900.0,72.9682,73.1927,72.9487,73.1048,1900.0
2012-07-09 13:00:00,74.85,75.05,74.85,74.98,16600.0,73.0463,73.2414,73.0463,73.1731,16600.0
2012-07-09 13:10:00,74.84,75.02,74.84,75.0,34500.0,73.0365,73.2122,73.0365,73.1927,34500.0
2012-07-09 13:20:00,74.98,75.04,74.89,75.04,1500.0,73.1731,73.2317,73.0853,73.2317,1500.0
2012-07-09 13:30:00,74.99,75.21,74.99,75.17,5200.0,73.1829,73.3976,73.1829,73.3586,5200.0
2012-07-09 13:40:00,75.13,75.13,74.76,74.78,4600.0,73.3195,73.3195,72.9584,72.978,4600.0
2012-07-09 13:50:00,74.87,74.97,74.85,74.93,4700.0,73.0658,73.1634,73.0463,73.1243,4700.0
2012-07-09 14:00:00,74.82,74.85,74.71,74.78,4200.0,73.017,73.0463,72.9096,72.978,4200.0
2012-07-09 14:10:00,74.85,74.9,74.7,74.78,5700.0,73.0463,73.0951,72.8999,72.978,5700.0
2012-07-09 14:20:00,74.78,74.96,74.73,74.79,3100.0,72.978,73.1536,72.9292,72.9877,3100.0
2012-07-09 14:30:00,74.76,74.96,74.75,74.78,4400.0,72.9584,73.1536,72.9487,72.978,4400.0
2012-07-09 14:40:00,74.77,74.78,74.45,74.6,5500.0,72.9682,72.978,72.6559,72.8023,5500.0
2012-07-09 14:50:00,74.73,74.74,74.62,74.72,9800.0,72.9292,72.9389,72.8218,72.9194,9800.0
2012-07-09 15:00:00,74.72,74.74,74.5,74.5,16400.0,72.9194,72.9389,72.7047,72.7047,16400.0
2012-07-09 15:10:00,74.5,74.61,74.37,74.44,10700.0,72.7047,72.812,72.5778,72.6461,10700.0
2012-07-09 15:20:00,74.45,74.58,74.4,74.42,10400.0,72.6559,72.7828,72.6071,72.6266,10400.0
2012-07-09 15:30:00,74.46,74.76,74.38,74.7,21400.0,72.6657,72.9584,72.5876,72.8999,21400.0
2012-07-09 15:40:00,74.72,74.94,74.69,74.87,26500.0,72.9194,73.1341,72.8901,73.0658,26500.0
2012-07-09 15:50:00,74.85,74.92,74.69,74.79,40000.0,73.0463,73.1146,72.8901,72.9877,40000.0
2012-07-10 09:30:00,75.76,76.06,75.37,75.7,8100.0,73.9343,74.2271,73.5537,73.8758,8100.0
2012-07-10 09:40:00,75.72,75.72,74.56,74.56,40300.0,73.8953,73.8953,72.7633,72.7633,40300.0
2012-07-10 09:50:00,74.8,75.04,74.59,74.59,10800.0,72.9975,73.2317,72.7925,72.7925,10800.0
2012-07-10 10:00:00,74.34,74.96,74.34,74.55,3300.0,72.5486,73.1536,72.5486,72.7535,3300.0
2012-07-10 10:10:00,74.56,74.78,74.34,74.48,10500.0,72.7633,72.978,72.5486,72.6852,10500.0
2012-07-10 10:20:00,74.29,74.44,74.25,74.39,12400.0,72.4998,72.6461,72.4607,72.5974,12400.0
2012-07-10 10:30:00,74.3,74.38,73.91,74.0,11800.0,72.5095,72.5876,72.1289,72.2167,11800.0
2012-07-10 10:40:00,73.99,73.99,73.87,73.88,5800.0,72.207,72.207,72.0899,72.0996,5800.0
2012-07-10 10:50:00,73.85,73.91,73.81,73.87,2100.0,72.0704,72.1289,72.0313,72.0899,2100.0
2012-07-10 11:00:00,73.82,73.88,73.63,73.63,7300.0,72.0411,72.0996,71.8557,71.8557,7300.0
2012-07-10 11:10:00,73.6,73.69,73.49,73.69,12400.0,71.8264,71.9142,71.719,71.9142,12400.0
2012-07-10 11:20:00,73.69,73.7,73.59,73.59,5700.0,71.9142,71.924,71.8166,71.8166,5700.0
2012-07-10 11:30:00,73.58,73.63,73.51,73.61,4100.0,71.8069,71.8557,71.7386,71.8361,4100.0
2012-07-10 11:40:00,73.58,73.59,73.39,73.52,8800.0,71.8069,71.8166,71.6214,71.7483,8800.0
2012-07-10 11:50:00,73.45,73.55,73.18,73.32,7300.0,71.68,71.7776,71.4165,71.5531,7300.0
2012-07-10 12:00:00,73.34,73.45,73.34,73.39,7800.0,71.5727,71.68,71.5727,71.6214,7800.0
2012-07-10 12:10:00,73.43,73.43,73.29,73.29,1800.0,71.6605,71.6605,71.5239,71.5239,1800.0
2012-07-10 12:20:00,73.29,73.43,73.27,73.33,5200.0,71.5239,71.6605,71.5043,71.5629,5200.0
2012-07-10 12:30:00,73.37,73.56,73.37,73.48,3800.0,71.6019,71.7874,71.6019,71.7093,3800.0
2012-07-10 12:40:00,73.54,73.54,73.45,73.46,1800.0,71.7678,71.7678,71.68,71.6898,1800.0
2012-07-10 12:50:00,73.45,73.56,73.42,73.44,2300.0,71.68,71.7874,71.6507,71.6702,2300.0
2012-07-10 13:00:00,73.57,73.57,73.48,73.57,1300.0,71.7971,71.7971,71.7093,71.7971,1300.0
2012-07-10 13:10:00,73.53,73.69,73.5,73.67,5000.0,71.7581,71.9142,71.7288,71.8947,5000.0
2012-07-10 13:20:00,73.68,73.69,73.2,73.24,6100.0,71.9045,71.9142,71.436,71.4751,6100.0
2012-07-10 13:30:00,73.26,73.26,72.96,73.03,8900.0,71.4946,71.4946,71.2018,71.2701,8900.0
2012-07-10 13:40:00,73.05,73.05,72.66,72.86,23200.0,71.2896,71.2896,70.909,71.1042,23200.0
2012-07-10 13:50:00,72.89,73.25,72.89,73.03,5600.0,71.1335,71.4848,71.1335,71.2701,5600.0
2012-07-10 14:00:00,73.05,73.14,72.99,72.99,5300.0,71.2896,71.3775,71.2311,71.2311,5300.0
2012-07-10 14:10:00,73.03,73.05,72.37,72.49,26500.0,71.2701,71.2896,70.626,70.7431,26500.0
2012-07-10 14:20:00,72.38,72.72,72.38,72.72,6000.0,70.6358,70.9676,70.6358,70.9676,6000.0
2012-07-10 14:30:00,72.64,72.94,72.63,72.94,3500.0,70.8895,71.1823,70.8798,71.1823,3500.0
2012-07-10 14:40:00,72.95,72.96,72.85,72.85,3700.0,71.1921,71.2018,71.0945,71.0945,3700.0
2012-07-10 14:50:00,72.85,72.92,72.53,72.75,10900.0,71.0945,71.1628,70.7822,70.9969,10900.0
2012-07-10 15:00:00,72.76,73.13,72.76,73.01,7000.0,71.0066,71.3677,71.0066,71.2506,7000.0
2012-07-10 15:10:00,73.05,73.07,72.85,72.91,6100.0,71.2896,71.3092,71.0945,71.153,6100.0
2012-07-10 15:20:00,72.98,72.98,72.66,72.66,6900.0,71.2213,71.2213,70.909,70.909,6900.0
2012-07-10 15:30:00,72.71,72.93,72.71,72.84,6000.0,70.9578,71.1725,70.9578,71.0847,6000.0
2012-07-10 15:40:00,72.77,73.14,72.71,73.02,12900.0,71.0164,71.3775,70.9578,71.2604,12900.0
2012-07-10 15:50:00,73.05,73.13,72.54,72.6,54900.0,71.2896,71.3677,70.7919,70.8505,54900.0
2012-07-11 09:30:00,72.66,72.94,71.82,72.3,49000.0,70.909,71.1823,70.0893,70.5577,49000.0
2012-07-11 09:40:00,72.3,72.93,72.2,72.28,17000.0,70.5577,71.1725,70.4601,70.5382,17000.0
2012-07-11 09:50:00,72.42,73.52,72.42,73.2,10200.0,70.6748,71.7483,70.6748,71.436,10200.0
2012-07-11 10:00:00,73.2,73.79,73.06,73.69,12200.0,71.436,72.0118,71.2994,71.9142,12200.0
2012-07-11 10:10:00,73.65,73.78,73.47,73.59,5300.0,71.8752,72.0021,71.6995,71.8166,5300.0
2012-07-11 10:20:00,73.63,73.63,73.0,73.01,16500.0,71.8557,71.8557,71.2408,71.2506,16500.0
2012-07-11 10:30:00,73.04,73.05,72.63,72.63,12600.0,71.2799,71.2896,70.8798,70.8798,12600.0
2012-07-11 10:40:00,72.63,72.65,72.41,72.64,7300.0,70.8798,70.8993,70.6651,70.8895,7300.0
2012-07-11 10:50:00,72.53,72.53,72.35,72.35,4800.0,70.7822,70.7822,70.6065,70.6065,4800.0
2012-07-11 11:00:00,72.29,72.3,72.01,72.08,12900.0,70.548,70.5577,70.2747,70.343,12900.0
2012-07-11 11:10:00,72.08,72.08,71.28,71.5,27300.0,70.343,70.343,69.5623,69.777,27300.0
2012-07-11 11:20:00,71.48,71.65,71.38,71.45,7100.0,69.7575,69.9234,69.6599,69.7282,7100.0
2012-07-11 11:30:00,71.45,71.63,71.45,71.56,4500.0,69.7282,69.9039,69.7282,69.8355,4500.0
2012-07-11 11:40:00,71.56,71.56,71.26,71.34,3700.0,69.8355,69.8355,69.5428,69.6209,3700.0
2012-07-11 11:50:00,71.35,71.49,71.24,71.27,7000.0,69.6306,69.7672,69.5233,69.5525,7000.0
2012-07-11 12:00:00,71.35,71.47,71.25,71.43,4500.0,69.6306,69.7477,69.533,69.7087,4500.0
2012-07-11 12:10:00,71.43,71.44,71.17,71.17,16800.0,69.7087,69.7184,69.4549,69.4549,16800.0
2012-07-11 12:20:00,71.27,71.44,71.14,71.35,26700.0,69.5525,69.7184,69.4257,69.6306,26700.0
2012-07-11 12:30:00,71.35,71.48,71.1,71.33,13300.0,69.6306,69.7575,69.3866,69.6111,13300.0
2012-07-11 12:40:00,71.33,71.65,71.14,71.41,12000.0,69.6111,69.9234,69.4257,69.6892,12000.0
2012-07-11 12:50:00,71.53,71.71,71.38,71.71,4800.0,69.8063,69.9819,69.6599,69.9819,4800.0
2012-07-11 13:00:00,71.68,71.85,71.62,71.85,8100.0,69.9527,70.1186,69.8941,70.1186,8100.0
2012-07-11 13:10:00,71.83,71.91,71.51,71.62,11100.0,70.099,70.1771,69.7868,69.8941,11100.0
2012-07-11 13:20:00,71.55,71.93,71.55,71.89,3500.0,69.8258,70.1966,69.8258,70.1576,3500.0
2012-07-11 13:30:00,71.82,71.82,71.71,71.81,2300.0,70.0893,70.0893,69.9819,70.0795,2300.0
2012-07-11 13:40:00,71.8,72.14,71.8,72.13,4100.0,70.0698,70.4016,70.0698,70.3918,4100.0
2012-07-11 13:50:00,72.13,72.21,72.02,72.21,6900.0,70.3918,70.4699,70.2845,70.4699,6900.0
2012-07-11 14:00:00,72.31,72.33,71.64,71.82,10100.0,70.5675,70.587,69.9136,70.0893,10100.0
2012-07-11 14:10:00,71.76,71.77,71.51,71.73,6000.0,70.0307,70.0405,69.7868,70.0015,6000.0
2012-07-11 14:20:00,71.72,71.72,71.17,71.29,5600.0,69.9917,69.9917,69.4549,69.5721,5600.0
2012-07-11 14:30:00,71.31,71.6,71.19,71.6,4400.0,69.5916,69.8746,69.4745,69.8746,4400.0
2012-07-11 14:40:00,71.54,71.84,71.51,71.75,5700.0,69.816,70.1088,69.7868,70.021,5700.0
2012-07-11 14:50:00,71.76,71.88,71.59,71.62,5300.0,70.0307,70.1478,69.8648,69.8941,5300.0
2012-07-11 15:00:00,71.57,72.01,71.57,71.59,7300.0,69.8453,70.2747,69.8453,69.8648,7300.0
2012-07-11 15:10:00,71.65,71.85,71.56,71.81,5100.0,69.9234,70.1186,69.8355,70.0795,5100.0
2012-07-11 15:20:00,71.86,71.86,71.54,71.71,7600.0,70.1283,70.1283,69.816,69.9819,7600.0
2012-07-11 15:30:00,71.79,72.13,71.79,72.13,14200.0,70.06,70.3918,70.06,70.3918,14200.0
2012-07-11 15:40:00,72.06,72.52,72.06,72.36,11500.0,70.3235,70.7724,70.3235,70.6163,11500.0
2012-07-11 15:50:00,72.38,72.76,72.33,72.62,43900.0,70.6358,71.0066,70.587,70.87,43900.0
2012-07-12 09:30:00,72.12,72.36,71.65,72.21,7000.0,70.3821,70.6163,69.9234,70.4699,7000.0
2012-07-12 09:40:00,72.21,72.21,71.2,71.59,3300.0,70.4699,70.4699,69.4842,69.8648,3300.0
2012-07-12 09:50:00,71.42,71.67,71.42,71.46,3900.0,69.6989,69.9429,69.6989,69.738,3900.0
2012-07-12 10:00:00,71.46,71.83,71.35,71.72,7300.0,69.738,70.099,69.6306,69.9917,7300.0
2012-07-12 10:10:00,71.66,72.19,71.6,71.65,20200.0,69.9331,70.4504,69.8746,69.9234,20200.0
2012-07-12 10:20:00,71.71,71.71,70.81,70.83,9500.0,69.9819,69.9819,69.1036,69.1231,9500.0
2012-07-12 10:30:00,70.97,71.0,70.37,70.37,8000.0,69.2598,69.289,68.6742,68.6742,8000.0
2012-07-12 10:40:00,70.4,70.5,70.06,70.1,16800.0,68.7035,68.8011,68.3717,68.4107,16800.0
2012-07-12 10:50:00,70.14,70.5,70.14,70.34,47500.0,68.4498,68.8011,68.4498,68.6449,47500.0
2012-07-12 11:00:00,70.35,71.22,70.25,71.19,19400.0,68.6547,69.5037,68.5571,69.4745,19400.0
2012-07-12 11:10:00,71.29,71.49,70.96,71.4,10800.0,69.5721,69.7672,69.25,69.6794,10800.0
2012-07-12 11:20:00,71.48,71.72,71.26,71.67,6200.0,69.7575,69.9917,69.5428,69.9429,6200.0
2012-07-12 11:30:00,71.67,71.78,71.54,71.55,5000.0,69.9429,70.0502,69.816,69.8258,5000.0
2012-07-12 11:40:00,71.5,71.87,71.5,71.87,13900.0,69.777,70.1381,69.777,70.1381,13900.0
2012-07-12 11:50:00,71.73,72.0,71.65,71.95,4100.0,70.0015,70.2649,69.9234,70.2162,4100.0
2012-07-12 12:00:00,71.82,71.97,71.78,71.87,3800.0,70.0893,70.2357,70.0502,70.1381,3800.0
2012-07-12 12:10:00,71.79,71.79,71.5,71.73,8300.0,70.06,70.06,69.777,70.0015,8300.0
2012-07-12 12:20:00,71.65,71.79,71.62,71.79,2600.0,69.9234,70.06,69.8941,70.06,2600.0
2012-07-12 12:30:00,71.88,71.99,71.64,71.8,4000.0,70.1478,70.2552,69.9136,70.0698,4000.0
2012-07-12 12:40:00,71.85,71.93,71.85,71.88,1800.0,70.1186,70.1966,70.1186,70.1478,1800.0
2012-07-12 12:50:00,71.83,71.95,71.72,71.85,3800.0,70.099,70.2162,69.9917,70.1186,3800.0
2012-07-12 13:00:00,71.84,72.11,71.76,72.07,3300.0,70.1088,70.3723,70.0307,70.3333,3300.0
2012-07-12 13:10:00,72.07,72.41,72.04,72.35,7600.0,70.3333,70.6651,70.304,70.6065,7600.0
2012-07-12 13:20:00,72.35,72.63,72.27,72.44,11100.0,70.6065,70.8798,70.5284,70.6943,11100.0
2012-07-12 13:30:00,72.49,72.69,72.35,72.54,13300.0,70.7431,70.9383,70.6065,70.7919,13300.0
2012-07-12 13:40:00,72.57,72.71,72.45,72.66,4900.0,70.8212,70.9578,70.7041,70.909,4900.0
2012-07-12 13:50:00,72.71,72.71,71.98,72.02,5000.0,70.9578,70.9578,70.2454,70.2845,5000.0
2012-07-12 14:00:00,71.99,72.31,71.77,72.29,7100.0,70.2552,70.5675,70.0405,70.548,7100.0
2012-07-12 14:10:00,72.31,72.38,72.14,72.18,3900.0,70.5675,70.6358,70.4016,70.4406,3900.0
2012-07-12 14:20:00,72.23,72.41,72.09,72.31,5800.0,70.4894,70.6651,70.3528,70.5675,5800.0
2012-07-12 14:30:00,72.36,72.55,72.31,72.55,6100.0,70.6163,70.8017,70.5675,70.8017,6100.0
2012-07-12 14:40:00,72.51,72.97,72.51,72.78,16100.0,70.7627,71.2116,70.7627,71.0261,16100.0
2012-07-12 14:50:00,72.78,72.86,72.62,72.79,5200.0,71.0261,71.1042,70.87,71.0359,5200.0
2012-07-12 15:00:00,72.67,72.72,72.5,72.58,3700.0,70.9188,70.9676,70.7529,70.831,3700.0
2012-07-12 15:10:00,72.69,72.98,72.57,72.65,10500.0,70.9383,71.2213,70.8212,70.8993,10500.0
2012-07-12 15:20:00,72.56,72.98,72.56,72.61,7300.0,70.8115,71.2213,70.8115,70.8602,7300.0
2012-07-12 15:30:00,72.58,72.68,72.32,72.44,14100.0,70.831,70.9286,70.5772,70.6943,14100.0
2012-07-12 15:40:00,72.38,72.65,72.34,72.48,9400.0,70.6358,70.8993,70.5968,70.7334,9400.0
2012-07-12 15:50:00,72.47,72.52,72.07,72.25,15900.0,70.7236,70.7724,70.3333,70.5089,15900.0
2012-07-13 09:30:00,72.47,73.54,72.37,72.38,3800.0,70.7236,71.7678,70.626,70.6358,3800.0
2012-07-13 09:40:00,72.44,72.87,72.35,72.85,3900.0,70.6943,71.114,70.6065,71.0945,3900.0
2012-07-13 09:50:00,72.74,73.08,72.46,73.02,6000.0,70.9871,71.3189,70.7139,71.2604,6000.0
2012-07-13 10:00:00,72.9,73.98,72.9,73.63,7800.0,71.1433,72.1972,71.1433,71.8557,7800.0
2012-07-13 10:10:00,73.61,73.83,73.35,73.57,17800.0,71.8361,72.0508,71.5824,71.7971,17800.0
2012-07-13 10:20:00,73.3,73.59,73.05,73.11,6400.0,71.5336,71.8166,71.2896,71.3482,6400.0
2012-07-13 10:30:00,73.21,73.41,73.04,73.35,4000.0,71.4458,71.641,71.2799,71.5824,4000.0
2012-07-13 10:40:00,73.35,73.65,73.32,73.47,5900.0,71.5824,71.8752,71.5531,71.6995,5900.0
2012-07-13 10:50:00,73.47,73.47,73.3,73.3,1200.0,71.6995,71.6995,71.5336,71.5336,1200.0
2012-07-13 11:00:00,73.3,73.34,73.2,73.34,1900.0,71.5336,71.5727,71.436,71.5727,1900.0
2012-07-13 11:10:00,73.21,73.3,73.19,73.3,1700.0,71.4458,71.5336,71.4263,71.5336,1700.0
2012-07-13 11:20:00,73.24,73.35,73.15,73.3,2700.0,71.4751,71.5824,71.3872,71.5336,2700.0
2012-07-13 11:30:00,73.32,73.49,73.2,73.43,6500.0,71.5531,71.719,71.436,71.6605,6500.0
2012-07-13 11:40:00,73.45,73.62,73.3,73.6,2800.0,71.68,71.8459,71.5336,71.8264,2800.0
2012-07-13 11:50:00,73.51,73.64,73.5,73.54,1900.0,71.7386,71.8654,71.7288,71.7678,1900.0
2012-07-13 12:00:00,73.57,73.64,73.52,73.62,2400.0,71.7971,71.8654,71.7483,71.8459,2400.0
2012-07-13 12:10:00,73.59,73.94,73.59,73.86,8500.0,71.8166,72.1582,71.8166,72.0801,8500.0
2012-07-13 12:20:00,73.87,73.93,73.65,73.72,1000.0,72.0899,72.1484,71.8752,71.9435,1000.0
2012-07-13 12:30:00,73.76,73.85,73.65,73.69,11300.0,71.9825,72.0704,71.8752,71.9142,11300.0
2012-07-13 12:40:00,73.71,73.85,73.71,73.85,1900.0,71.9337,72.0704,71.9337,72.0704,1900.0
2012-07-13 12:50:00,73.83,73.83,73.76,73.79,1000.0,72.0508,72.0508,71.9825,72.0118,1000.0
2012-07-13 13:00:00,73.61,73.84,73.6,73.65,6000.0,71.8361,72.0606,71.8264,71.8752,6000.0
2012-07-13 13:10:00,73.69,73.77,73.62,73.77,500.0,71.9142,71.9923,71.8459,71.9923,500.0
2012-07-13 13:20:00,73.71,73.71,73.53,73.62,2400.0,71.9337,71.9337,71.7581,71.8459,2400.0
2012-07-13 13:30:00,73.63,73.66,73.44,73.64,4800.0,71.8557,71.8849,71.6702,71.8654,4800.0
2012-07-13 13:40:00,73.7,73.78,73.7,73.78,2300.0,71.924,72.0021,71.924,72.0021,2300.0
2012-07-13 13:50:00,73.75,73.85,73.68,73.68,4400.0,71.9728,72.0704,71.9045,71.9045,4400.0
2012-07-13 14:00:00,73.61,73.71,73.52,73.71,3300.0,71.8361,71.9337,71.7483,71.9337,3300.0
2012-07-13 14:10:00,73.67,74.3,73.49,74.19,42300.0,71.8947,72.5095,71.719,72.4022,42300.0
2012-07-13 14:20:00,74.19,74.26,74.07,74.08,3300.0,72.4022,72.4705,72.2851,72.2948,3300.0
2012-07-13 14:30:00,74.03,74.08,73.95,74.08,2300.0,72.246,72.2948,72.168,72.2948,2300.0
2012-07-13 14:40:00,74.07,74.09,74.07,74.09,300.0,72.2851,72.3046,72.2851,72.3046,300.0
2012-07-13 14:50:00,74.13,74.18,74.07,74.07,1400.0,72.3436,72.3924,72.2851,72.2851,1400.0
2012-07-13 15:00:00,74.08,74.46,74.06,74.32,4800.0,72.2948,72.6657,72.2753,72.529,4800.0
2012-07-13 15:10:00,74.42,74.49,74.25,74.25,4600.0,72.6266,72.6949,72.4607,72.4607,4600.0
2012-07-13 15:20:00,74.31,74.32,74.03,74.04,8300.0,72.5193,72.529,72.246,72.2558,8300.0
2012-07-13 15:30:00,74.05,74.31,73.98,74.04,7800.0,72.2655,72.5193,72.1972,72.2558,7800.0
2012-07-13 15:40:00,74.02,74.25,73.99,74.15,13500.0,72.2363,72.4607,72.207,72.3631,13500.0
2012-07-13 15:50:00,74.12,74.3,73.95,74.25,12100.0,72.3339,72.5095,72.168,72.4607,12100.0
2012-07-16 09:30:00,74.93,74.93,74.0,74.0,12700.0,73.1243,73.1243,72.2167,72.2167,12700.0
2012-07-16 09:40:00,74.06,74.06,73.04,73.2,4600.0,72.2753,72.2753,71.2799,71.436,4600.0
2012-07-16 09:50:00,73.14,73.25,73.01,73.11,4800.0,71.3775,71.4848,71.2506,71.3482,4800.0
2012-07-16 10:00:00,73.14,73.15,72.77,72.77,3500.0,71.3775,71.3872,71.0164,71.0164,3500.0
2012-07-16 10:10:00,72.77,72.95,72.77,72.93,5500.0,71.0164,71.1921,71.0164,71.1725,5500.0
2012-07-16 10:20:00,72.88,72.89,72.44,72.49,23200.0,71.1237,71.1335,70.6943,70.7431,23200.0
2012-07-16 10:30:00,72.48,72.95,72.36,72.95,13100.0,70.7334,71.1921,70.6163,71.1921,13100.0
2012-07-16 10:40:00,72.92,72.94,72.75,72.9,5500.0,71.1628,71.1823,70.9969,71.1433,5500.0
2012-07-16 10:50:00,72.78,72.82,72.48,72.48,2300.0,71.0261,71.0652,70.7334,70.7334,2300.0
2012-07-16 11:00:00,72.47,72.56,72.3,72.3,4800.0,70.7236,70.8115,70.5577,70.5577,4800.0
2012-07-16 11:10:00,72.32,72.6,72.32,72.6,9300.0,70.5772,70.8505,70.5772,70.8505,9300.0
2012-07-16 11:20:00,72.59,72.62,72.59,72.62,300.0,70.8407,70.87,70.8407,70.87,300.0
2012-07-16 11:30:00,72.55,72.55,72.35,72.5,2100.0,70.8017,70.8017,70.6065,70.7529,2100.0
2012-07-16 11:40:00,72.35,72.46,72.25,72.36,2900.0,70.6065,70.7139,70.5089,70.6163,2900.0
2012-07-16 11:50:00,72.22,72.43,72.14,72.43,3100.0,70.4796,70.6846,70.4016,70.6846,3100.0
2012-07-16 12:00:00,72.3,72.52,72.27,72.5,11400.0,70.5577,70.7724,70.5284,70.7529,11400.0
2012-07-16 12:10:00,72.49,72.53,72.25,72.42,2400.0,70.7431,70.7822,70.5089,70.6748,2400.0
2012-07-16 12:20:00,72.42,72.47,72.18,72.37,1200.0,70.6748,70.7236,70.4406,70.626,1200.0
2012-07-16 12:30:00,72.34,72.35,71.91,71.91,6000.0,70.5968,70.6065,70.1771,70.1771,6000.0
2012-07-16 12:40:00,71.96,72.0,71.8,71.85,2000.0,70.2259,70.2649,70.0698,70.1186,2000.0
2012-07-16 12:50:00,71.85,71.93,71.81,71.88,9400.0,70.1186,70.1966,70.0795,70.1478,9400.0
2012-07-16 13:00:00,71.83,71.91,71.75,71.86,6100.0,70.099,70.1771,70.021,70.1283,6100.0
2012-07-16 13:10:00,71.85,71.89,71.78,71.89,7800.0,70.1186,70.1576,70.0502,70.1576,7800.0
2012-07-16 13:20:00,71.84,71.93,71.78,71.92,5000.0,70.1088,70.1966,70.0502,70.1869,5000.0
2012-07-16 13:30:00,71.92,71.99,71.88,71.99,2900.0,70.1869,70.2552,70.1478,70.2552,2900.0
2012-07-16 13:40:00,71.88,72.32,71.88,72.28,3900.0,70.1478,70.5772,70.1478,70.5382,3900.0
2012-07-16 13:50:00,72.2,72.24,72.16,72.21,900.0,70.4601,70.4992,70.4211,70.4699,900.0
2012-07-16 14:00:00,72.28,72.33,72.17,72.33,1500.0,70.5382,70.587,70.4308,70.587,1500.0
2012-07-16 14:10:00,72.34,72.39,72.33,72.38,1000.0,70.5968,70.6455,70.587,70.6358,1000.0
2012-07-16 14:20:00,72.35,72.39,72.27,72.38,800.0,70.6065,70.6455,70.5284,70.6358,800.0
2012-07-16 14:30:00,72.39,72.39,72.09,72.33,10600.0,70.6455,70.6455,70.3528,70.587,10600.0
2012-07-16 14:40:00,72.25,72.29,72.21,72.27,1300.0,70.5089,70.548,70.4699,70.5284,1300.0
2012-07-16 14:50:00,72.33,72.37,72.27,72.3,7100.0,70.587,70.626,70.5284,70.5577,7100.0
2012-07-16 15:00:00,72.21,72.34,72.21,72.29,5200.0,70.4699,70.5968,70.4699,70.548,5200.0
2012-07-16 15:10:00,72.21,72.42,72.21,72.42,2600.0,70.4699,70.6748,70.4699,70.6748,2600.0
2012-07-16 15:20:00,72.33,72.42,72.29,72.31,4600.0,70.587,70.6748,70.548,70.5675,4600.0
2012-07-16 15:30:00,72.3,72.39,71.81,71.97,11500.0,70.5577,70.6455,70.0795,70.2357,11500.0
2012-07-16 15:40:00,71.87,71.92,71.31,71.43,45200.0,70.1381,70.1869,69.5916,69.7087,45200.0
2012-07-16 15:50:00,71.46,71.92,71.46,71.66,83200.0,69.738,70.1869,69.738,69.9331,83200.0
2012-07-17 09:30:00,71.63,72.1,70.64,71.09,20500.0,69.9039,70.3625,68.9377,69.3769,20500.0
2012-07-17 09:40:00,71.24,71.43,70.02,70.02,15500.0,69.5233,69.7087,68.3327,68.3327,15500.0
2012-07-17 09:50:00,70.03,70.16,69.57,69.7,20800.0,68.3424,68.4693,67.8935,68.0204,20800.0
2012-07-17 10:00:00,69.77,69.77,69.19,69.36,14300.0,68.0887,68.0887,67.5227,67.6886,14300.0
2012-07-17 10:10:00,69.37,69.63,69.12,69.14,32000.0,67.6983,67.9521,67.4543,67.4739,32000.0
2012-07-17 10:20:00,69.15,69.33,69.06,69.2,16400.0,67.4836,67.6593,67.3958,67.5324,16400.0
2012-07-17 10:30:00,69.28,69.59,68.59,68.59,14600.0,67.6105,67.913,66.9371,66.9371,14600.0
2012-07-17 10:40:00,68.58,68.95,68.15,68.52,31600.0,66.9274,67.2884,66.5077,66.8688,31600.0
2012-07-17 10:50:00,68.51,68.87,68.49,68.53,5700.0,66.859,67.2104,66.8395,66.8786,5700.0
2012-07-17 11:00:00,68.65,68.8,68.51,68.66,12000.0,66.9957,67.1421,66.859,67.0054,12000.0
2012-07-17 11:10:00,68.7,68.8,68.43,68.69,24500.0,67.0445,67.1421,66.781,67.0347,24500.0
2012-07-17 11:20:00,68.69,68.82,68.65,68.8,31900.0,67.0347,67.1616,66.9957,67.1421,31900.0
2012-07-17 11:30:00,68.86,69.05,68.75,68.91,35100.0,67.2006,67.386,67.0933,67.2494,35100.0
2012-07-17 11:40:00,68.9,69.02,68.62,68.7,33800.0,67.2396,67.3568,66.9664,67.0445,33800.0
2012-07-17 11:50:00,68.79,69.0,68.75,68.97,20700.0,67.1323,67.3372,67.0933,67.308,20700.0
2012-07-17 12:00:00,68.98,69.1,68.76,68.87,26900.0,67.3177,67.4348,67.103,67.2104,26900.0
2012-07-17 12:10:00,68.83,69.58,68.82,69.45,11900.0,67.1713,67.9033,67.1616,67.7764,11900.0
2012-07-17 12:20:00,69.58,69.94,69.5,69.88,60300.0,67.9033,68.2546,67.8252,68.196,60300.0
2012-07-17 12:30:00,69.92,69.96,69.63,69.63,8300.0,68.2351,68.2741,67.9521,67.9521,8300.0
2012-07-17 12:40:00,69.79,69.88,69.62,69.84,5600.0,68.1082,68.196,67.9423,68.157,5600.0
2012-07-17 12:50:00,69.84,69.89,69.76,69.79,3400.0,68.157,68.2058,68.0789,68.1082,3400.0
2012-07-17 13:00:00,69.79,70.1,69.62,70.1,7100.0,68.1082,68.4107,67.9423,68.4107,7100.0
2012-07-17 13:10:00,70.1,70.33,70.1,70.33,1300.0,68.4107,68.6352,68.4107,68.6352,1300.0
2012-07-17 13:20:00,70.4,70.75,70.35,70.58,5100.0,68.7035,69.0451,68.6547,68.8792,5100.0
2012-07-17 13:30:00,70.59,70.59,70.47,70.47,1000.0,68.8889,68.8889,68.7718,68.7718,1000.0
2012-07-17 13:40:00,70.47,70.92,70.47,70.91,12900.0,68.7718,69.211,68.7718,69.2012,12900.0
2012-07-17 13:50:00,70.91,70.98,70.59,70.6,5600.0,69.2012,69.2695,68.8889,68.8987,5600.0
2012-07-17 14:00:00,70.5,70.51,69.95,69.95,10100.0,68.8011,68.8109,68.2643,68.2643,10100.0
2012-07-17 14:10:00,69.92,70.04,69.76,69.96,8800.0,68.2351,68.3522,68.0789,68.2741,8800.0
2012-07-17 14:20:00,70.03,70.25,69.96,70.14,8500.0,68.3424,68.5571,68.2741,68.4498,8500.0
2012-07-17 14:30:00,70.34,70.39,70.05,70.13,10000.0,68.6449,68.6937,68.3619,68.44,10000.0
2012-07-17 14:40:00,70.17,70.3,70.1,70.28,13300.0,68.479,68.6059,68.4107,68.5864,13300.0
2012-07-17 14:50:00,70.3,70.42,70.19,70.3,14800.0,68.6059,68.723,68.4986,68.6059,14800.0
2012-07-17 15:00:00,70.26,70.4,70.22,70.22,9100.0,68.5669,68.7035,68.5278,68.5278,9100.0
2012-07-17 15:10:00,70.37,70.4,70.06,70.19,13200.0,68.6742,68.7035,68.3717,68.4986,13200.0
2012-07-17 15:20:00,70.26,70.32,69.95,69.95,12500.0,68.5669,68.6254,68.2643,68.2643,12500.0
2012-07-17 15:30:00,70.01,70.16,69.99,69.99,23800.0,68.3229,68.4693,68.3034,68.3034,23800.0
2012-07-17 15:40:00,70.07,70.29,69.89,70.15,21800.0,68.3815,68.5962,68.2058,68.4595,21800.0
2012-07-17 15:50:00,70.12,70.25,69.84,70.12,33400.0,68.4302,68.5571,68.157,68.4302,33400.0
2012-07-18 09:30:00,70.11,71.44,70.05,71.2,9200.0,68.4205,69.7184,68.3619,69.4842,9200.0
2012-07-18 09:40:00,71.2,71.37,71.05,71.14,2100.0,69.4842,69.6501,69.3378,69.4257,2100.0
2012-07-18 09:50:00,71.18,71.63,71.18,71.41,6700.0,69.4647,69.9039,69.4647,69.6892,6700.0
2012-07-18 10:00:00,71.45,72.34,71.43,72.23,34800.0,69.7282,70.5968,69.7087,70.4894,34800.0
2012-07-18 10:10:00,72.24,72.71,72.24,72.71,11700.0,70.4992,70.9578,70.4992,70.9578,11700.0
2012-07-18 10:20:00,72.71,72.99,72.44,72.95,34500.0,70.9578,71.2311,70.6943,71.1921,34500.0
2012-07-18 10:30:00,72.94,72.94,72.34,72.38,11200.0,71.1823,71.1823,70.5968,70.6358,11200.0
2012-07-18 10:40:00,72.43,72.61,72.27,72.32,16600.0,70.6846,70.8602,70.5284,70.5772,16600.0
2012-07-18 10:50:00,72.47,72.7,72.47,72.5,8800.0,70.7236,70.9481,70.7236,70.7529,8800.0
2012-07-18 11:00:00,72.62,72.62,72.25,72.45,22900.0,70.87,70.87,70.5089,70.7041,22900.0
2012-07-18 11:10:00,72.54,72.64,72.53,72.6,2900.0,70.7919,70.8895,70.7822,70.8505,2900.0
2012-07-18 11:20:00,72.49,72.56,72.34,72.39,2300.0,70.7431,70.8115,70.5968,70.6455,2300.0
2012-07-18 11:30:00,72.41,72.45,72.39,72.39,3000.0,70.6651,70.7041,70.6455,70.6455,3000.0
2012-07-18 11:40:00,72.38,72.38,72.14,72.38,3800.0,70.6358,70.6358,70.4016,70.6358,3800.0
2012-07-18 11:50:00,72.24,72.35,72.18,72.22,7900.0,70.4992,70.6065,70.4406,70.4796,7900.0
2012-07-18 12:00:00,72.21,72.33,72.2,72.26,6100.0,70.4699,70.587,70.4601,70.5187,6100.0
2012-07-18 12:10:00,72.2,72.26,72.03,72.1,87400.0,70.4601,70.5187,70.2942,70.3625,87400.0
2012-07-18 12:20:00,72.14,72.18,72.03,72.03,2300.0,70.4016,70.4406,70.2942,70.2942,2300.0
2012-07-18 12:30:00,72.09,72.09,71.85,71.85,18500.0,70.3528,70.3528,70.1186,70.1186,18500.0
2012-07-18 12:40:00,71.86,72.0,71.86,71.89,1500.0,70.1283,70.2649,70.1283,70.1576,1500.0
2012-07-18 12:50:00,71.89,71.93,71.78,71.87,47600.0,70.1576,70.1966,70.0502,70.1381,47600.0
2012-07-18 13:00:00,71.73,72.07,71.73,72.07,1200.0,70.0015,70.3333,70.0015,70.3333,1200.0
2012-07-18 13:10:00,72.05,72.11,71.86,71.93,3600.0,70.3137,70.3723,70.1283,70.1966,3600.0
2012-07-18 13:20:00,71.89,71.98,71.82,71.82,1500.0,70.1576,70.2454,70.0893,70.0893,1500.0
2012-07-18 13:30:00,71.85,71.91,71.74,71.74,2500.0,70.1186,70.1771,70.0112,70.0112,2500.0
2012-07-18 13:40:00,71.79,71.92,71.77,71.89,3500.0,70.06,70.1869,70.0405,70.1576,3500.0
2012-07-18 13:50:00,71.8,71.84,71.6,71.73,16000.0,70.0698,70.1088,69.8746,70.0015,16000.0
2012-07-18 14:00:00,71.72,71.81,71.48,71.64,7300.0,69.9917,70.0795,69.7575,69.9136,7300.0
2012-07-18 14:10:00,71.68,71.68,71.51,71.64,3100.0,69.9527,69.9527,69.7868,69.9136,3100.0
2012-07-18 14:20:00,71.65,71.71,71.42,71.42,12300.0,69.9234,69.9819,69.6989,69.6989,12300.0
2012-07-18 14:30:00,71.4,71.47,71.18,71.18,12900.0,69.6794,69.7477,69.4647,69.4647,12900.0
2012-07-18 14:40:00,71.18,71.27,71.08,71.14,4500.0,69.4647,69.5525,69.3671,69.4257,4500.0
2012-07-18 14:50:00,71.15,71.22,71.0,71.07,6100.0,69.4354,69.5037,69.289,69.3574,6100.0
2012-07-18 15:00:00,71.13,71.2,71.03,71.04,8500.0,69.4159,69.4842,69.3183,69.3281,8500.0
2012-07-18 15:10:00,71.09,71.46,71.09,71.44,22600.0,69.3769,69.738,69.3769,69.7184,22600.0
2012-07-18 15:20:00,71.58,71.89,71.56,71.89,27900.0,69.8551,70.1576,69.8355,70.1576,27900.0
2012-07-18 15:30:00,71.89,72.06,71.88,71.99,28800.0,70.1576,70.3235,70.1478,70.2552,28800.0
2012-07-18 15:40:00,71.99,72.07,71.9,71.98,15600.0,70.2552,70.3333,70.1674,70.2454,15600.0
2012-07-18 15:50:00,71.95,72.07,71.69,71.9,45700.0,70.2162,70.3333,69.9624,70.1674,45700.0
2012-07-19 09:30:00,72.89,73.3,72.72,72.83,9300.0,71.1335,71.5336,70.9676,71.0749,9300.0
2012-07-19 09:40:00,72.8,72.97,72.73,72.81,2700.0,71.0457,71.2116,70.9774,71.0554,2700.0
2012-07-19 09:50:00,72.71,72.86,72.49,72.77,7600.0,70.9578,71.1042,70.7431,71.0164,7600.0
2012-07-19 10:00:00,72.78,72.83,72.34,72.46,3700.0,71.0261,71.0749,70.5968,70.7139,3700.0
2012-07-19 10:10:00,72.51,72.61,72.3,72.57,1400.0,70.7627,70.8602,70.5577,70.8212,1400.0
2012-07-19 10:20:00,72.56,72.67,72.28,72.67,8700.0,70.8115,70.9188,70.5382,70.9188,8700.0
2012-07-19 10:30:00,72.65,72.65,72.38,72.38,3100.0,70.8993,70.8993,70.6358,70.6358,3100.0
2012-07-19 10:40:00,72.47,72.85,72.44,72.85,2800.0,70.7236,71.0945,70.6943,71.0945,2800.0
2012-07-19 10:50:00,72.9,72.97,72.75,72.85,15100.0,71.1433,71.2116,70.9969,71.0945,15100.0
2012-07-19 11:00:00,72.82,73.66,72.82,73.66,9300.0,71.0652,71.8849,71.0652,71.8849,9300.0
2012-07-19 11:10:00,73.67,73.67,73.35,73.39,4100.0,71.8947,71.8947,71.5824,71.6214,4100.0
2012-07-19 11:20:00,73.32,73.32,73.09,73.24,2200.0,71.5531,71.5531,71.3287,71.4751,2200.0
2012-07-19 11:30:00,73.25,73.27,73.1,73.1,3500.0,71.4848,71.5043,71.3384,71.3384,3500.0
2012-07-19 11:40:00,72.96,73.05,72.81,72.89,15200.0,71.2018,71.2896,71.0554,71.1335,15200.0
2012-07-19 11:50:00,72.99,73.26,72.97,73.13,9900.0,71.2311,71.4946,71.2116,71.3677,9900.0
2012-07-19 12:00:00,73.18,73.18,73.18,73.18,100.0,71.4165,71.4165,71.4165,71.4165,100.0
2012-07-19 12:10:00,73.26,73.37,73.19,73.33,4800.0,71.4946,71.6019,71.4263,71.5629,4800.0
2012-07-19 12:20:00,73.34,73.98,73.3,73.9,15200.0,71.5727,72.1972,71.5336,72.1192,15200.0
2012-07-19 12:30:00,73.82,74.19,73.72,73.78,12300.0,72.0411,72.4022,71.9435,72.0021,12300.0
2012-07-19 12:40:00,73.68,73.82,73.68,73.68,1600.0,71.9045,72.0411,71.9045,71.9045,1600.0
2012-07-19 12:50:00,73.75,73.92,73.72,73.88,6000.0,71.9728,72.1387,71.9435,72.0996,6000.0
2012-07-19 13:00:00,73.92,73.97,73.78,73.78,2300.0,72.1387,72.1875,72.0021,72.0021,2300.0
2012-07-19 13:10:00,73.73,73.75,73.66,73.68,6600.0,71.9533,71.9728,71.8849,71.9045,6600.0
2012-07-19 13:20:00,73.57,74.1,73.52,74.1,10200.0,71.7971,72.3143,71.7483,72.3143,10200.0
2012-07-19 13:30:00,74.14,74.39,74.02,74.08,38800.0,72.3534,72.5974,72.2363,72.2948,38800.0
2012-07-19 13:40:00,74.08,74.22,73.99,73.99,5400.0,72.2948,72.4314,72.207,72.207,5400.0
2012-07-19 13:50:00,73.86,73.94,73.54,73.94,17600.0,72.0801,72.1582,71.7678,72.1582,17600.0
2012-07-19 14:00:00,73.92,73.92,73.62,73.66,4800.0,72.1387,72.1387,71.8459,71.8849,4800.0
2012-07-19 14:10:00,73.73,73.87,73.7,73.87,1400.0,71.9533,72.0899,71.924,72.0899,1400.0
2012-07-19 14:20:00,73.77,73.79,73.52,73.7,2700.0,71.9923,72.0118,71.7483,71.924,2700.0
2012-07-19 14:30:00,73.7,73.79,73.59,73.68,7200.0,71.924,72.0118,71.8166,71.9045,7200.0
2012-07-19 14:40:00,73.67,73.75,73.42,73.43,2100.0,71.8947,71.9728,71.6507,71.6605,2100.0
2012-07-19 14:50:00,73.41,73.57,73.23,73.49,14700.0,71.641,71.7971,71.4653,71.719,14700.0
2012-07-19 15:00:00,73.4,73.55,73.29,73.44,2500.0,71.6312,71.7776,71.5239,71.6702,2500.0
2012-07-19 15:10:00,73.45,73.5,73.33,73.36,4700.0,71.68,71.7288,71.5629,71.5922,4700.0
2012-07-19 15:20:00,73.38,73.53,73.23,73.31,2400.0,71.6117,71.7581,71.4653,71.5434,2400.0
2012-07-19 15:30:00,73.26,73.53,73.26,73.41,2800.0,71.4946,71.7581,71.4946,71.641,2800.0
2012-07-19 15:40:00,73.45,73.92,73.44,73.76,9300.0,71.68,72.1387,71.6702,71.9825,9300.0
2012-07-19 15:50:00,73.8,73.85,73.39,73.44,18600.0,72.0216,72.0704,71.6214,71.6702,18600.0
2012-07-20 09:30:00,72.85,72.91,71.56,71.99,22700.0,71.0945,71.153,69.8355,70.2552,22700.0
2012-07-20 09:40:00,71.77,71.95,71.69,71.75,3300.0,70.0405,70.2162,69.9624,70.021,3300.0
2012-07-20 09:50:00,71.66,71.68,71.25,71.44,6100.0,69.9331,69.9527,69.533,69.7184,6100.0
2012-07-20 10:00:00,71.44,71.7,71.27,71.7,12300.0,69.7184,69.9722,69.5525,69.9722,12300.0
2012-07-20 10:10:00,71.58,72.25,71.58,71.85,23000.0,69.8551,70.5089,69.8551,70.1186,23000.0
2012-07-20 10:20:00,71.85,72.05,71.8,72.05,3700.0,70.1186,70.3137,70.0698,70.3137,3700.0
2012-07-20 10:30:00,71.92,72.0,71.71,71.79,4600.0,70.1869,70.2649,69.9819,70.06,4600.0
2012-07-20 10:40:00,71.83,71.91,71.64,71.87,3300.0,70.099,70.1771,69.9136,70.1381,3300.0
2012-07-20 10:50:00,71.86,72.05,71.8,71.99,4100.0,70.1283,70.3137,70.0698,70.2552,4100.0
2012-07-20 11:00:00,72.0,72.26,71.94,72.2,2700.0,70.2649,70.5187,70.2064,70.4601,2700.0
2012-07-20 11:10:00,72.23,72.35,71.98,71.98,3200.0,70.4894,70.6065,70.2454,70.2454,3200.0
2012-07-20 11:20:00,72.0,72.04,71.91,72.0,4000.0,70.2649,70.304,70.1771,70.2649,4000.0
2012-07-20 11:30:00,72.03,72.06,71.97,72.06,1500.0,70.2942,70.3235,70.2357,70.3235,1500.0
2012-07-20 11:40:00,72.02,72.11,72.02,72.02,1000.0,70.2845,70.3723,70.2845,70.2845,1000.0
2012-07-20 11:50:00,72.1,72.55,71.75,72.42,24900.0,70.3625,70.8017,70.021,70.6748,24900.0
2012-07-20 12:00:00,72.48,73.0,72.36,72.74,57400.0,70.7334,71.2408,70.6163,70.9871,57400.0
2012-07-20 12:10:00,72.81,73.18,72.66,72.79,17400.0,71.0554,71.4165,70.909,71.0359,17400.0
2012-07-20 12:20:00,72.8,72.91,72.72,72.82,3800.0,71.0457,71.153,70.9676,71.0652,3800.0
2012-07-20 12:30:00,72.82,72.91,72.79,72.91,4600.0,71.0652,71.153,71.0359,71.153,4600.0
2012-07-20 12:40:00,72.82,72.91,72.67,72.69,2200.0,71.0652,71.153,70.9188,70.9383,2200.0
2012-07-20 12:50:00,72.89,72.93,72.89,72.92,1100.0,71.1335,71.1725,71.1335,71.1628,1100.0
2012-07-20 13:00:00,72.92,73.0,72.92,72.95,3700.0,71.1628,71.2408,71.1628,71.1921,3700.0
2012-07-20 13:10:00,72.83,73.0,72.82,72.95,3600.0,71.0749,71.2408,71.0652,71.1921,3600.0
2012-07-20 13:20:00,72.95,73.0,72.86,72.93,2800.0,71.1921,71.2408,71.1042,71.1725,2800.0
2012-07-20 13:30:00,73.0,73.0,72.71,72.83,1000.0,71.2408,71.2408,70.9578,71.0749,1000.0
2012-07-20 13:40:00,72.94,73.04,72.79,72.94,1700.0,71.1823,71.2799,71.0359,71.1823,1700.0
2012-07-20 13:50:00,72.95,73.12,72.94,73.12,4200.0,71.1921,71.358,71.1823,71.358,4200.0
2012-07-20 14:00:00,73.05,73.12,72.94,73.0,3600.0,71.2896,71.358,71.1823,71.2408,3600.0
2012-07-20 14:10:00,72.97,73.35,72.97,73.13,18600.0,71.2116,71.5824,71.2116,71.3677,18600.0
2012-07-20 14:20:00,73.1,73.17,73.1,73.1,1500.0,71.3384,71.4068,71.3384,71.3384,1500.0
2012-07-20 14:30:00,73.1,73.11,72.93,73.04,9300.0,71.3384,71.3482,71.1725,71.2799,9300.0
2012-07-20 14:40:00,73.13,73.15,73.09,73.13,1000.0,71.3677,71.3872,71.3287,71.3677,1000.0
2012-07-20 14:50:00,73.17,73.28,73.12,73.15,3700.0,71.4068,71.5141,71.358,71.3872,3700.0
2012-07-20 15:00:00,73.2,73.3,73.1,73.3,1800.0,71.436,71.5336,71.3384,71.5336,1800.0
2012-07-20 15:10:00,73.26,73.28,73.16,73.2,1700.0,71.4946,71.5141,71.397,71.436,1700.0
2012-07-20 15:20:00,73.2,73.36,73.16,73.36,4900.0,71.436,71.5922,71.397,71.5922,4900.0
2012-07-20 15:30:00,73.41,73.65,73.3,73.58,19500.0,71.641,71.8752,71.5336,71.8069,19500.0
2012-07-20 15:40:00,73.56,73.7,73.45,73.67,13000.0,71.7874,71.924,71.68,71.8947,13000.0
2012-07-20 15:50:00,73.65,73.81,73.49,73.61,50500.0,71.8752,72.0313,71.719,71.8361,50500.0
2012-07-23 09:30:00,71.59,72.42,70.01,70.17,14700.0,69.8648,70.6748,68.3229,68.479,14700.0
2012-07-23 09:40:00,70.44,70.96,70.41,70.85,13600.0,68.7425,69.25,68.7133,69.1427,13600.0
2012-07-23 09:50:00,70.75,71.02,70.55,70.55,8000.0,69.0451,69.3086,68.8499,68.8499,8000.0
2012-07-23 10:00:00,70.55,71.47,70.54,71.47,4000.0,68.8499,69.7477,68.8401,69.7477,4000.0
2012-07-23 10:10:00,71.48,71.49,71.27,71.48,4100.0,69.7575,69.7672,69.5525,69.7575,4100.0
2012-07-23 10:20:00,71.58,71.58,71.37,71.49,5800.0,69.8551,69.8551,69.6501,69.7672,5800.0
2012-07-23 10:30:00,71.49,71.8,71.39,71.8,2300.0,69.7672,70.0698,69.6696,70.0698,2300.0
2012-07-23 10:40:00,71.73,71.9,71.6,71.76,3300.0,70.0015,70.1674,69.8746,70.0307,3300.0
2012-07-23 10:50:00,71.72,71.72,71.2,71.3,10300.0,69.9917,69.9917,69.4842,69.5818,10300.0
2012-07-23 11:00:00,71.37,71.45,71.18,71.29,16900.0,69.6501,69.7282,69.4647,69.5721,16900.0
2012-07-23 11:10:00,71.28,71.28,71.02,71.08,3100.0,69.5623,69.5623,69.3086,69.3671,3100.0
2012-07-23 11:20:00,71.15,71.17,71.0,71.17,3800.0,69.4354,69.4549,69.289,69.4549,3800.0
2012-07-23 11:30:00,71.26,71.26,70.91,70.91,2200.0,69.5428,69.5428,69.2012,69.2012,2200.0
2012-07-23 11:40:00,70.91,71.05,70.8,70.98,3500.0,69.2012,69.3378,69.0939,69.2695,3500.0
2012-07-23 11:50:00,71.04,71.27,70.94,71.19,3000.0,69.3281,69.5525,69.2305,69.4745,3000.0
2012-07-23 12:00:00,71.23,71.24,70.9,70.95,2200.0,69.5135,69.5233,69.1915,69.2402,2200.0
2012-07-23 12:10:00,71.0,71.0,70.73,70.8,4100.0,69.289,69.289,69.0256,69.0939,4100.0
2012-07-23 12:20:00,70.75,70.92,70.75,70.84,4300.0,69.0451,69.211,69.0451,69.1329,4300.0
2012-07-23 12:30:00,70.79,71.27,70.67,71.17,4700.0,69.0841,69.5525,68.967,69.4549,4700.0
2012-07-23 12:40:00,71.1,71.19,71.03,71.19,2600.0,69.3866,69.4745,69.3183,69.4745,2600.0
2012-07-23 12:50:00,71.23,71.29,71.09,71.18,3200.0,69.5135,69.5721,69.3769,69.4647,3200.0
2012-07-23 13:00:00,71.25,71.45,71.02,71.2,9600.0,69.533,69.7282,69.3086,69.4842,9600.0
2012-07-23 13:10:00,71.13,71.14,70.96,71.12,7800.0,69.4159,69.4257,69.25,69.4062,7800.0
2012-07-23 13:20:00,71.13,71.34,71.13,71.19,7900.0,69.4159,69.6209,69.4159,69.4745,7900.0
2012-07-23 13:30:00,71.18,71.47,71.18,71.33,7000.0,69.4647,69.7477,69.4647,69.6111,7000.0
2012-07-23 13:40:00,71.3,71.8,71.3,71.7,7800.0,69.5818,70.0698,69.5818,69.9722,7800.0
2012-07-23 13:50:00,71.75,71.96,71.61,71.75,6800.0,70.021,70.2259,69.8843,70.021,6800.0
2012-07-23 14:00:00,71.81,71.81,71.55,71.56,2500.0,70.0795,70.0795,69.8258,69.8355,2500.0
2012-07-23 14:10:00,71.64,71.77,71.45,71.45,7000.0,69.9136,70.0405,69.7282,69.7282,7000.0
2012-07-23 14:20:00,71.45,71.48,71.1,71.16,5800.0,69.7282,69.7575,69.3866,69.4452,5800.0
2012-07-23 14:30:00,71.1,71.12,71.0,71.1,5900.0,69.3866,69.4062,69.289,69.3866,5900.0
2012-07-23 14:40:00,71.09,71.12,71.0,71.05,6600.0,69.3769,69.4062,69.289,69.3378,6600.0
2012-07-23 14:50:00,71.01,71.07,70.71,70.86,14000.0,69.2988,69.3574,69.006,69.1524,14000.0
2012-07-23 15:00:00,70.87,70.95,70.72,70.95,6600.0,69.1622,69.2402,69.0158,69.2402,6600.0
2012-07-23 15:10:00,70.93,71.18,70.9,71.14,7500.0,69.2207,69.4647,69.1915,69.4257,7500.0
2012-07-23 15:20:00,71.2,71.21,71.03,71.15,20600.0,69.4842,69.494,69.3183,69.4354,20600.0
2012-07-23 15:30:00,71.11,71.28,70.98,71.18,8200.0,69.3964,69.5623,69.2695,69.4647,8200.0
2012-07-23 15:40:00,71.12,71.68,71.1,71.58,13200.0,69.4062,69.9527,69.3866,69.8551,13200.0
2012-07-23 15:50:00,71.65,71.65,71.23,71.26,23300.0,69.9234,69.9234,69.5135,69.5428,23300.0
2012-07-24 09:30:00,71.73,71.73,71.73,71.73,2300.0,70.0015,70.0015,70.0015,70.0015,2300.0
2012-07-24 09:40:00,71.68,71.76,71.39,71.76,300.0,69.9527,70.0307,69.6696,70.0307,300.0
2012-07-24 09:50:00,71.72,71.74,71.01,71.44,4300.0,69.9917,70.0112,69.2988,69.7184,4300.0
2012-07-24 10:00:00,71.31,71.47,71.17,71.17,900.0,69.5916,69.7477,69.4549,69.4549,900.0
2012-07-24 10:10:00,71.17,71.25,71.06,71.11,2700.0,69.4549,69.533,69.3476,69.3964,2700.0
2012-07-24 10:20:00,71.05,71.09,70.95,71.01,1400.0,69.3378,69.3769,69.2402,69.2988,1400.0
2012-07-24 10:30:00,71.01,71.06,70.85,70.97,7400.0,69.2988,69.3476,69.1427,69.2598,7400.0
2012-07-24 10:40:00,70.98,71.0,70.71,70.71,5300.0,69.2695,69.289,69.006,69.006,5300.0
2012-07-24 10:50:00,70.66,70.99,70.55,70.74,15200.0,68.9572,69.2793,68.8499,69.0353,15200.0
2012-07-24 11:00:00,70.77,70.77,70.5,70.59,3400.0,69.0646,69.0646,68.8011,68.8889,3400.0
2012-07-24 11:10:00,70.54,70.54,70.37,70.47,15600.0,68.8401,68.8401,68.6742,68.7718,15600.0
2012-07-24 11:20:00,70.47,70.59,70.38,70.38,7600.0,68.7718,68.8889,68.684,68.684,7600.0
2012-07-24 11:30:00,70.25,70.52,70.07,70.13,10500.0,68.5571,68.8206,68.3815,68.44,10500.0
2012-07-24 11:40:00,70.07,70.13,70.02,70.07,6400.0,68.3815,68.44,68.3327,68.3815,6400.0
2012-07-24 11:50:00,70.02,70.07,70.0,70.01,8500.0,68.3327,68.3815,68.3131,68.3229,8500.0
2012-07-24 12:00:00,70.0,70.08,69.91,70.02,8700.0,68.3131,68.3912,68.2253,68.3327,8700.0
2012-07-24 12:10:00,70.08,70.34,70.0,70.0,7800.0,68.3912,68.6449,68.3131,68.3131,7800.0
2012-07-24 12:20:00,69.95,70.08,69.91,70.02,13200.0,68.2643,68.3912,68.2253,68.3327,13200.0
2012-07-24 12:30:00,70.0,70.11,69.98,70.07,2800.0,68.3131,68.4205,68.2936,68.3815,2800.0
2012-07-24 12:40:00,70.07,70.21,70.04,70.04,4100.0,68.3815,68.5181,68.3522,68.3522,4100.0
2012-07-24 12:50:00,70.01,70.35,70.01,70.28,22300.0,68.3229,68.6547,68.3229,68.5864,22300.0
2012-07-24 13:00:00,70.28,70.28,69.98,70.08,3300.0,68.5864,68.5864,68.2936,68.3912,3300.0
2012-07-24 13:10:00,70.09,70.14,70.0,70.07,5800.0,68.401,68.4498,68.3131,68.3815,5800.0
2012-07-24 13:20:00,70.0,70.07,69.95,70.01,5800.0,68.3131,68.3815,68.2643,68.3229,5800.0
2012-07-24 13:30:00,70.0,70.08,69.91,70.07,6600.0,68.3131,68.3912,68.2253,68.3815,6600.0
2012-07-24 13:40:00,70.04,70.06,69.95,69.95,2900.0,68.3522,68.3717,68.2643,68.2643,2900.0
2012-07-24 13:50:00,69.98,70.18,69.98,70.1,3800.0,68.2936,68.4888,68.2936,68.4107,3800.0
2012-07-24 14:00:00,70.07,70.07,70.0,70.07,2800.0,68.3815,68.3815,68.3131,68.3815,2800.0
2012-07-24 14:10:00,70.0,70.27,70.0,70.14,9800.0,68.3131,68.5766,68.3131,68.4498,9800.0
2012-07-24 14:20:00,70.13,70.22,69.95,70.0,10600.0,68.44,68.5278,68.2643,68.3131,10600.0
2012-07-24 14:30:00,70.0,70.07,69.97,70.07,5000.0,68.3131,68.3815,68.2839,68.3815,5000.0
2012-07-24 14:40:00,70.1,70.1,69.95,70.0,9200.0,68.4107,68.4107,68.2643,68.3131,9200.0
2012-07-24 14:50:00,69.95,70.08,69.94,70.07,6300.0,68.2643,68.3912,68.2546,68.3815,6300.0
2012-07-24 15:00:00,70.0,70.27,69.97,70.0,10700.0,68.3131,68.5766,68.2839,68.3131,10700.0
2012-07-24 15:10:00,70.01,70.13,69.97,70.08,8200.0,68.3229,68.44,68.2839,68.3912,8200.0
2012-07-24 15:20:00,70.09,70.2,70.0,70.2,7800.0,68.401,68.5083,68.3131,68.5083,7800.0
2012-07-24 15:30:00,70.27,70.3,69.98,70.02,24700.0,68.5766,68.6059,68.2936,68.3327,24700.0
2012-07-24 15:40:00,70.02,70.1,69.94,70.0,53400.0,68.3327,68.4107,68.2546,68.3131,53400.0
2012-07-24 15:50:00,70.0,70.1,69.87,70.08,92800.0,68.3131,68.4107,68.1863,68.3912,92800.0
2012-07-25 09:30:00,70.22,70.61,70.0,70.61,10600.0,68.5278,68.9084,68.3131,68.9084,10600.0
2012-07-25 09:40:00,70.57,70.59,70.06,70.07,2400.0,68.8694,68.8889,68.3717,68.3815,2400.0
2012-07-25 09:50:00,70.07,70.21,69.93,70.16,16400.0,68.3815,68.5181,68.2448,68.4693,16400.0
2012-07-25 10:00:00,70.06,70.42,69.98,70.31,17600.0,68.3717,68.723,68.2936,68.6157,17600.0
2012-07-25 10:10:00,70.32,70.33,70.11,70.11,2800.0,68.6254,68.6352,68.4205,68.4205,2800.0
2012-07-25 10:20:00,70.1,70.13,70.0,70.05,9400.0,68.4107,68.44,68.3131,68.3619,9400.0
2012-07-25 10:30:00,70.0,70.18,70.0,70.14,17700.0,68.3131,68.4888,68.3131,68.4498,17700.0
2012-07-25 10:40:00,70.11,70.17,70.0,70.01,26700.0,68.4205,68.479,68.3131,68.3229,26700.0
2012-07-25 10:50:00,70.0,70.09,69.92,70.09,41800.0,68.3131,68.401,68.2351,68.401,41800.0
2012-07-25 11:00:00,70.08,70.12,70.0,70.01,6900.0,68.3912,68.4302,68.3131,68.3229,6900.0
2012-07-25 11:10:00,70.11,70.18,70.02,70.03,10100.0,68.4205,68.4888,68.3327,68.3424,10100.0
2012-07-25 11:20:00,70.09,70.1,69.97,69.97,55000.0,68.401,68.4107,68.2839,68.2839,55000.0
2012-07-25 11:30:00,69.96,70.09,69.95,70.03,34600.0,68.2741,68.401,68.2643,68.3424,34600.0
2012-07-25 11:40:00,70.02,70.09,69.53,69.53,34000.0,68.3327,68.401,67.8545,67.8545,34000.0
2012-07-25 11:50:00,69.5,69.95,69.49,69.81,8400.0,67.8252,68.2643,67.8154,68.1277,8400.0
2012-07-25 12:00:00,69.87,69.92,69.82,69.9,4000.0,68.1863,68.2351,68.1375,68.2156,4000.0
2012-07-25 12:10:00,69.9,70.24,69.79,70.24,7700.0,68.2156,68.5474,68.1082,68.5474,7700.0
2012-07-25 12:20:00,70.22,70.23,69.96,69.96,5600.0,68.5278,68.5376,68.2741,68.2741,5600.0
2012-07-25 12:30:00,69.9,70.13,69.9,70.02,5000.0,68.2156,68.44,68.2156,68.3327,5000.0
2012-07-25 12:40:00,70.09,70.21,70.0,70.09,5000.0,68.401,68.5181,68.3131,68.401,5000.0
2012-07-25 12:50:00,70.02,70.06,69.95,70.06,7300.0,68.3327,68.3717,68.2643,68.3717,7300.0
2012-07-25 13:00:00,70.05,70.13,70.01,70.13,3000.0,68.3619,68.44,68.3229,68.44,3000.0
2012-07-25 13:10:00,70.16,70.27,70.04,70.17,7700.0,68.4693,68.5766,68.3522,68.479,7700.0
2012-07-25 13:20:00,70.25,70.39,70.1,70.33,3300.0,68.5571,68.6937,68.4107,68.6352,3300.0
2012-07-25 13:30:00,70.29,70.57,70.13,70.49,5400.0,68.5962,68.8694,68.44,68.7913,5400.0
2012-07-25 13:40:00,70.43,70.54,70.25,70.28,5700.0,68.7328,68.8401,68.5571,68.5864,5700.0
2012-07-25 13:50:00,70.21,70.33,70.12,70.17,5600.0,68.5181,68.6352,68.4302,68.479,5600.0
2012-07-25 14:00:00,70.29,70.34,70.1,70.24,5100.0,68.5962,68.6449,68.4107,68.5474,5100.0
2012-07-25 14:10:00,70.17,70.26,70.08,70.08,5600.0,68.479,68.5669,68.3912,68.3912,5600.0
2012-07-25 14:20:00,70.07,70.24,70.07,70.18,11600.0,68.3815,68.5474,68.3815,68.4888,11600.0
2012-07-25 14:30:00,70.18,70.4,70.14,70.29,2900.0,68.4888,68.7035,68.4498,68.5962,2900.0
2012-07-25 14:40:00,70.27,70.27,70.12,70.17,2600.0,68.5766,68.5766,68.4302,68.479,2600.0
2012-07-25 14:50:00,70.18,70.4,70.18,70.21,7100.0,68.4888,68.7035,68.4888,68.5181,7100.0
2012-07-25 15:00:00,70.22,70.31,70.12,70.23,8000.0,68.5278,68.6157,68.4302,68.5376,8000.0
2012-07-25 15:10:00,70.22,70.22,69.94,69.94,6800.0,68.5278,68.5278,68.2546,68.2546,6800.0
2012-07-25 15:20:00,69.9,70.07,69.73,69.94,5200.0,68.2156,68.3815,68.0496,68.2546,5200.0
2012-07-25 15:30:00,69.93,69.93,69.65,69.67,8500.0,68.2448,68.2448,67.9716,67.9911,8500.0
2012-07-25 15:40:00,69.7,69.89,69.62,69.87,10100.0,68.0204,68.2058,67.9423,68.1863,10100.0
2012-07-25 15:50:00,69.81,69.97,69.69,69.96,16500.0,68.1277,68.2839,68.0106,68.2741,16500.0
2012-07-26 09:30:00,71.5,73.24,71.34,72.11,31500.0,69.777,71.4751,69.6209,70.3723,31500.0
2012-07-26 09:40:00,72.12,72.59,72.0,72.02,7000.0,70.3821,70.8407,70.2649,70.2845,7000.0
2012-07-26 09:50:00,72.16,72.92,72.16,72.49,5700.0,70.4211,71.1628,70.4211,70.7431,5700.0
2012-07-26 10:00:00,72.43,73.0,72.24,72.92,11100.0,70.6846,71.2408,70.4992,71.1628,11100.0
2012-07-26 10:10:00,72.85,72.85,71.89,71.89,12000.0,71.0945,71.0945,70.1576,70.1576,12000.0
2012-07-26 10:20:00,71.91,72.58,71.87,72.03,6800.0,70.1771,70.831,70.1381,70.2942,6800.0
2012-07-26 10:30:00,72.03,72.13,71.69,71.72,4500.0,70.2942,70.3918,69.9624,69.9917,4500.0
2012-07-26 10:40:00,71.76,72.03,71.76,71.94,1700.0,70.0307,70.2942,70.0307,70.2064,1700.0
2012-07-26 10:50:00,71.94,72.06,71.83,72.03,8400.0,70.2064,70.3235,70.099,70.2942,8400.0
2012-07-26 11:00:00,72.02,72.05,71.71,71.71,2500.0,70.2845,70.3137,69.9819,69.9819,2500.0
2012-07-26 11:10:00,71.75,71.99,71.68,71.89,10500.0,70.021,70.2552,69.9527,70.1576,10500.0
2012-07-26 11:20:00,71.89,71.89,71.45,71.45,4900.0,70.1576,70.1576,69.7282,69.7282,4900.0
2012-07-26 11:30:00,71.52,71.66,71.47,71.61,3300.0,69.7965,69.9331,69.7477,69.8843,3300.0
2012-07-26 11:40:00,71.66,71.72,71.51,71.61,7600.0,69.9331,69.9917,69.7868,69.8843,7600.0
2012-07-26 11:50:00,71.61,71.72,71.41,71.66,5900.0,69.8843,69.9917,69.6892,69.9331,5900.0
2012-07-26 12:00:00,71.65,71.65,71.21,71.63,12900.0,69.9234,69.9234,69.494,69.9039,12900.0
2012-07-26 12:10:00,71.63,72.09,71.56,72.09,7100.0,69.9039,70.3528,69.8355,70.3528,7100.0
2012-07-26 12:20:00,71.98,72.08,71.79,72.03,5100.0,70.2454,70.343,70.06,70.2942,5100.0
2012-07-26 12:30:00,71.99,72.05,71.82,71.9,3800.0,70.2552,70.3137,70.0893,70.1674,3800.0
2012-07-26 12:40:00,71.93,72.13,71.93,71.99,1700.0,70.1966,70.3918,70.1966,70.2552,1700.0
2012-07-26 12:50:00,72.03,72.06,71.85,71.99,4300.0,70.2942,70.3235,70.1186,70.2552,4300.0
2012-07-26 13:00:00,71.91,72.09,71.9,71.98,8000.0,70.1771,70.3528,70.1674,70.2454,8000.0
2012-07-26 13:10:00,72.05,72.07,71.89,71.9,3700.0,70.3137,70.3333,70.1576,70.1674,3700.0
2012-07-26 13:20:00,71.87,72.4,71.87,72.4,3800.0,70.1381,70.6553,70.1381,70.6553,3800.0
2012-07-26 13:30:00,72.37,72.43,72.25,72.35,2900.0,70.626,70.6846,70.5089,70.6065,2900.0
2012-07-26 13:40:00,72.38,72.43,72.04,72.18,6200.0,70.6358,70.6846,70.304,70.4406,6200.0
2012-07-26 13:50:00,72.15,72.29,71.97,72.29,18300.0,70.4113,70.548,70.2357,70.548,18300.0
2012-07-26 14:00:00,72.3,72.73,72.24,72.7,5400.0,70.5577,70.9774,70.4992,70.9481,5400.0
2012-07-26 14:10:00,72.64,72.67,72.4,72.48,4500.0,70.8895,70.9188,70.6553,70.7334,4500.0
2012-07-26 14:20:00,72.48,72.9,72.35,72.87,24500.0,70.7334,71.1433,70.6065,71.114,24500.0
2012-07-26 14:30:00,72.77,72.9,72.53,72.89,12100.0,71.0164,71.1433,70.7822,71.1335,12100.0
2012-07-26 14:40:00,72.83,72.99,72.74,72.97,5000.0,71.0749,71.2311,70.9871,71.2116,5000.0
2012-07-26 14:50:00,72.99,73.14,72.9,72.93,10500.0,71.2311,71.3775,71.1433,71.1725,10500.0
2012-07-26 15:00:00,72.86,73.04,72.82,72.85,17800.0,71.1042,71.2799,71.0652,71.0945,17800.0
2012-07-26 15:10:00,72.83,72.96,72.63,72.96,13600.0,71.0749,71.2018,70.8798,71.2018,13600.0
2012-07-26 15:20:00,72.95,73.14,72.87,73.03,26700.0,71.1921,71.3775,71.114,71.2701,26700.0
2012-07-26 15:30:00,73.02,73.49,72.9,73.49,28600.0,71.2604,71.719,71.1433,71.719,28600.0
2012-07-26 15:40:00,73.49,73.7,73.18,73.38,53100.0,71.719,71.924,71.4165,71.6117,53100.0
2012-07-26 15:50:00,73.38,73.52,73.04,73.15,32000.0,71.6117,71.7483,71.2799,71.3872,32000.0
2012-07-27 09:30:00,73.68,74.26,73.53,74.1,10500.0,71.9045,72.4705,71.7581,72.3143,10500.0
2012-07-27 09:40:00,74.06,74.07,73.41,73.77,3700.0,72.2753,72.2851,71.641,71.9923,3700.0
2012-07-27 09:50:00,73.92,74.4,73.7,74.12,2700.0,72.1387,72.6071,71.924,72.3339,2700.0
2012-07-27 10:00:00,74.06,74.45,73.97,74.43,9600.0,72.2753,72.6559,72.1875,72.6364,9600.0
2012-07-27 10:10:00,74.4,74.42,74.09,74.42,12800.0,72.6071,72.6266,72.3046,72.6266,12800.0
2012-07-27 10:20:00,74.43,74.69,74.17,74.18,5800.0,72.6364,72.8901,72.3827,72.3924,5800.0
2012-07-27 10:30:00,74.09,74.42,74.09,74.27,18300.0,72.3046,72.6266,72.3046,72.4802,18300.0
2012-07-27 10:40:00,74.34,74.47,74.3,74.34,13100.0,72.5486,72.6754,72.5095,72.5486,13100.0
2012-07-27 10:50:00,74.37,74.71,74.27,74.5,19500.0,72.5778,72.9096,72.4802,72.7047,19500.0
2012-07-27 11:00:00,74.5,74.76,74.32,74.7,16400.0,72.7047,72.9584,72.529,72.8999,16400.0
2012-07-27 11:10:00,74.83,74.99,74.74,74.85,6400.0,73.0267,73.1829,72.9389,73.0463,6400.0
2012-07-27 11:20:00,74.96,75.1,74.92,74.93,7500.0,73.1536,73.2902,73.1146,73.1243,7500.0
2012-07-27 11:30:00,74.88,75.1,74.87,74.97,6100.0,73.0755,73.2902,73.0658,73.1634,6100.0
2012-07-27 11:40:00,74.96,75.37,74.96,75.32,11000.0,73.1536,73.5537,73.1536,73.5049,11000.0
2012-07-27 11:50:00,75.28,75.62,75.28,75.4,6700.0,73.4659,73.7977,73.4659,73.583,6700.0
2012-07-27 12:00:00,75.46,75.58,75.4,75.49,6600.0,73.6416,73.7587,73.583,73.6708,6600.0
2012-07-27 12:10:00,75.53,75.58,75.41,75.49,2900.0,73.7099,73.7587,73.5928,73.6708,2900.0
2012-07-27 12:20:00,75.5,75.78,75.4,75.73,11400.0,73.6806,73.9539,73.583,73.9051,11400.0
2012-07-27 12:30:00,75.85,75.97,75.8,75.81,6000.0,74.0222,74.1393,73.9734,73.9831,6000.0
2012-07-27 12:40:00,75.87,76.03,75.87,75.94,6200.0,74.0417,74.1978,74.0417,74.11,6200.0
2012-07-27 12:50:00,75.95,76.08,75.86,75.91,5900.0,74.1198,74.2466,74.0319,74.0807,5900.0
2012-07-27 13:00:00,75.9,75.98,75.81,75.85,4800.0,74.071,74.149,73.9831,74.0222,4800.0
2012-07-27 13:10:00,75.84,76.01,75.74,76.01,11200.0,74.0124,74.1783,73.9148,74.1783,11200.0
2012-07-27 13:20:00,76.07,76.5,75.91,76.49,20500.0,74.2369,74.6565,74.0807,74.6467,20500.0
2012-07-27 13:30:00,76.5,76.86,76.44,76.86,11300.0,74.6565,75.0078,74.598,75.0078,11300.0
2012-07-27 13:40:00,76.86,76.95,76.57,76.57,18300.0,75.0078,75.0957,74.7248,74.7248,18300.0
2012-07-27 13:50:00,76.53,76.62,76.24,76.62,7000.0,74.6858,74.7736,74.4028,74.7736,7000.0
2012-07-27 14:00:00,76.59,77.17,76.51,76.84,27600.0,74.7443,75.3104,74.6663,74.9883,27600.0
2012-07-27 14:10:00,76.85,76.92,75.99,76.17,7300.0,74.9981,75.0664,74.1588,74.3345,7300.0
2012-07-27 14:20:00,76.17,76.24,75.87,76.06,10700.0,74.3345,74.4028,74.0417,74.2271,10700.0
2012-07-27 14:30:00,76.39,76.49,75.77,75.92,13700.0,74.5492,74.6467,73.9441,74.0905,13700.0
2012-07-27 14:40:00,75.96,76.15,75.76,76.08,11600.0,74.1295,74.3149,73.9343,74.2466,11600.0
2012-07-27 14:50:00,76.16,76.62,76.09,76.48,25400.0,74.3247,74.7736,74.2564,74.637,25400.0
2012-07-27 15:00:00,76.43,76.49,76.25,76.33,24100.0,74.5882,74.6467,74.4125,74.4906,24100.0
2012-07-27 15:10:00,76.33,76.39,75.9,75.99,21200.0,74.4906,74.5492,74.071,74.1588,21200.0
2012-07-27 15:20:00,76.03,76.05,75.77,75.82,18100.0,74.1978,74.2173,73.9441,73.9929,18100.0
2012-07-27 15:30:00,75.83,76.01,75.69,75.86,31400.0,74.0027,74.1783,73.866,74.0319,31400.0
2012-07-27 15:40:00,75.76,75.84,75.54,75.67,38300.0,73.9343,74.0124,73.7196,73.8465,38300.0
2012-07-27 15:50:00,75.73,75.8,75.57,75.6,65200.0,73.9051,73.9734,73.7489,73.7782,65200.0
2012-07-30 09:30:00,70.07,72.0,69.2,70.76,413600.0,68.3815,70.2649,67.5324,69.0548,413600.0
2012-07-30 09:40:00,70.67,71.01,68.56,69.02,186100.0,68.967,69.2988,66.9078,67.3568,186100.0
2012-07-30 09:50:00,69.02,69.84,68.96,69.82,82100.0,67.3568,68.157,67.2982,68.1375,82100.0
2012-07-30 10:00:00,69.86,71.12,69.69,71.02,157600.0,68.1765,69.4062,68.0106,69.3086,157600.0
2012-07-30 10:10:00,71.12,71.68,70.88,71.25,120800.0,69.4062,69.9527,69.1719,69.533,120800.0
2012-07-30 10:20:00,71.24,71.41,70.33,70.33,40500.0,69.5233,69.6892,68.6352,68.6352,40500.0
2012-07-30 10:30:00,70.46,70.75,70.02,70.29,56600.0,68.7621,69.0451,68.3327,68.5962,56600.0
2012-07-30 10:40:00,70.34,70.37,69.11,69.12,42100.0,68.6449,68.6742,67.4446,67.4543,42100.0
2012-07-30 10:50:00,69.1,69.55,68.83,69.2,59500.0,67.4348,67.874,67.1713,67.5324,59500.0
2012-07-30 11:00:00,69.23,69.36,69.02,69.07,15300.0,67.5617,67.6886,67.3568,67.4056,15300.0
2012-07-30 11:10:00,69.06,69.15,68.02,68.12,46200.0,67.3958,67.4836,66.3809,66.4784,46200.0
2012-07-30 11:20:00,68.14,68.6,68.0,68.14,53100.0,66.498,66.9469,66.3613,66.498,53100.0
2012-07-30 11:30:00,68.15,68.56,67.78,68.48,62400.0,66.5077,66.9078,66.1466,66.8298,62400.0
2012-07-30 11:40:00,68.37,68.58,68.25,68.35,21000.0,66.7224,66.9274,66.6053,66.7029,21000.0
2012-07-30 11:50:00,68.25,68.41,68.23,68.3,13900.0,66.6053,66.7615,66.5858,66.6541,13900.0
2012-07-30 12:00:00,68.21,68.45,68.11,68.38,41000.0,66.5663,66.8005,66.4687,66.7322,41000.0
2012-07-30 12:10:00,68.38,68.56,68.32,68.49,15700.0,66.7322,66.9078,66.6736,66.8395,15700.0
2012-07-30 12:20:00,68.48,68.7,68.28,68.67,29700.0,66.8298,67.0445,66.6346,67.0152,29700.0
2012-07-30 12:30:00,68.6,68.86,68.46,68.86,19700.0,66.9469,67.2006,66.8103,67.2006,19700.0
2012-07-30 12:40:00,68.85,69.78,68.76,69.78,27100.0,67.1909,68.0984,67.103,68.0984,27100.0
2012-07-30 12:50:00,69.78,70.27,69.65,70.05,33000.0,68.0984,68.5766,67.9716,68.3619,33000.0
2012-07-30 13:00:00,70.0,70.26,69.77,69.82,29400.0,68.3131,68.5669,68.0887,68.1375,29400.0
2012-07-30 13:10:00,69.81,69.81,69.26,69.3,36200.0,68.1277,68.1277,67.591,67.63,36200.0
2012-07-30 13:20:00,69.3,69.96,69.27,69.74,15700.0,67.63,68.2741,67.6007,68.0594,15700.0
2012-07-30 13:30:00,69.53,69.85,69.53,69.74,15700.0,67.8545,68.1668,67.8545,68.0594,15700.0
2012-07-30 13:40:00,69.77,69.83,69.62,69.64,10900.0,68.0887,68.1472,67.9423,67.9618,10900.0
2012-07-30 13:50:00,69.63,69.7,69.45,69.6,12900.0,67.9521,68.0204,67.7764,67.9228,12900.0
2012-07-30 14:00:00,69.64,69.64,69.2,69.2,13900.0,67.9618,67.9618,67.5324,67.5324,13900.0
2012-07-30 14:10:00,69.22,69.46,69.15,69.45,9200.0,67.5519,67.7862,67.4836,67.7764,9200.0
2012-07-30 14:20:00,69.45,69.84,69.4,69.8,13400.0,67.7764,68.157,67.7276,68.118,13400.0
2012-07-30 14:30:00,69.79,69.98,69.72,69.98,5300.0,68.1082,68.2936,68.0399,68.2936,5300.0
2012-07-30 14:40:00,69.95,70.51,69.91,70.38,28700.0,68.2643,68.8109,68.2253,68.684,28700.0
2012-07-30 14:50:00,70.37,70.37,69.89,70.0,24700.0,68.6742,68.6742,68.2058,68.3131,24700.0
2012-07-30 15:00:00,70.01,70.04,69.97,70.0,16000.0,68.3229,68.3522,68.2839,68.3131,16000.0
2012-07-30 15:10:00,70.01,70.01,69.71,69.8,39000.0,68.3229,68.3229,68.0301,68.118,39000.0
2012-07-30 15:20:00,69.8,69.84,69.28,69.32,28200.0,68.118,68.157,67.6105,67.6495,28200.0
2012-07-30 15:30:00,69.31,69.44,69.3,69.44,29900.0,67.6398,67.7666,67.63,67.7666,29900.0
2012-07-30 15:40:00,69.42,69.96,69.42,69.77,66100.0,67.7471,68.2741,67.7471,68.0887,66100.0
2012-07-30 15:50:00,69.78,70.09,69.77,70.01,112000.0,68.0984,68.401,68.0887,68.3229,112000.0
2012-07-31 09:30:00,69.79,70.42,69.79,70.21,14200.0,68.1082,68.723,68.1082,68.5181,14200.0
2012-07-31 09:40:00,70.34,70.35,69.59,69.59,13100.0,68.6449,68.6547,67.913,67.913,13100.0
2012-07-31 09:50:00,69.54,69.57,69.25,69.4,20900.0,67.8642,67.8935,67.5812,67.7276,20900.0
2012-07-31 10:00:00,69.35,69.48,68.88,68.88,15800.0,67.6788,67.8057,67.2201,67.2201,15800.0
2012-07-31 10:10:00,68.85,69.65,68.85,69.49,38000.0,67.1909,67.9716,67.1909,67.8154,38000.0
2012-07-31 10:20:00,69.35,69.37,68.97,68.99,22600.0,67.6788,67.6983,67.308,67.3275,22600.0
2012-07-31 10:30:00,69.01,69.04,68.5,68.54,12400.0,67.347,67.3763,66.8493,66.8883,12400.0
2012-07-31 10:40:00,68.54,68.95,68.45,68.7,12500.0,66.8883,67.2884,66.8005,67.0445,12500.0
2012-07-31 10:50:00,68.74,68.74,68.59,68.67,10300.0,67.0835,67.0835,66.9371,67.0152,10300.0
2012-07-31 11:00:00,68.66,68.66,68.52,68.57,8300.0,67.0054,67.0054,66.8688,66.9176,8300.0
2012-07-31 11:10:00,68.58,68.97,68.56,68.91,17600.0,66.9274,67.308,66.9078,67.2494,17600.0
2012-07-31 11:20:00,68.95,68.98,68.6,68.6,6500.0,67.2884,67.3177,66.9469,66.9469,6500.0
2012-07-31 11:30:00,68.57,68.58,68.38,68.39,17200.0,66.9176,66.9274,66.7322,66.7419,17200.0
2012-07-31 11:40:00,68.39,68.4,68.05,68.17,30000.0,66.7419,66.7517,66.4101,66.5272,30000.0
2012-07-31 11:50:00,68.12,68.29,68.05,68.05,13100.0,66.4784,66.6443,66.4101,66.4101,13100.0
2012-07-31 12:00:00,68.06,68.06,67.24,67.28,37800.0,66.4199,66.4199,65.6197,65.6587,37800.0
2012-07-31 12:10:00,67.29,67.29,66.73,66.96,33900.0,65.6684,65.6684,65.1219,65.3464,33900.0
2012-07-31 12:20:00,66.95,67.29,66.92,67.08,24800.0,65.3366,65.6684,65.3074,65.4635,24800.0
2012-07-31 12:30:00,67.1,67.3,67.08,67.3,19900.0,65.483,65.6782,65.4635,65.6782,19900.0
2012-07-31 12:40:00,67.31,67.47,67.2,67.41,16800.0,65.688,65.8441,65.5806,65.7856,16800.0
2012-07-31 12:50:00,67.38,67.46,67.21,67.4,20300.0,65.7563,65.8344,65.5904,65.7758,20300.0
2012-07-31 13:00:00,67.37,67.69,67.24,67.42,19600.0,65.7465,66.0588,65.6197,65.7953,19600.0
2012-07-31 13:10:00,67.39,67.54,67.31,67.43,7500.0,65.766,65.9124,65.688,65.8051,7500.0
2012-07-31 13:20:00,67.5,67.54,67.48,67.5,7400.0,65.8734,65.9124,65.8539,65.8734,7400.0
2012-07-31 13:30:00,67.48,67.5,67.36,67.37,27000.0,65.8539,65.8734,65.7368,65.7465,27000.0
2012-07-31 13:40:00,67.38,67.47,67.36,67.39,8600.0,65.7563,65.8441,65.7368,65.766,8600.0
2012-07-31 13:50:00,67.37,67.41,67.37,67.39,4100.0,65.7465,65.7856,65.7465,65.766,4100.0
2012-07-31 14:00:00,67.4,67.46,67.37,67.44,7400.0,65.7758,65.8344,65.7465,65.8148,7400.0
2012-07-31 14:10:00,67.42,67.42,67.34,67.38,18700.0,65.7953,65.7953,65.7172,65.7563,18700.0
2012-07-31 14:20:00,67.39,67.47,67.37,67.46,10700.0,65.766,65.8441,65.7465,65.8344,10700.0
2012-07-31 14:30:00,67.46,67.47,67.4,67.44,9000.0,65.8344,65.8441,65.7758,65.8148,9000.0
2012-07-31 14:40:00,67.45,67.46,67.26,67.28,17600.0,65.8246,65.8344,65.6392,65.6587,17600.0
2012-07-31 14:50:00,67.28,67.32,67.14,67.19,19600.0,65.6587,65.6977,65.5221,65.5709,19600.0
2012-07-31 15:00:00,67.19,67.2,66.89,66.91,34000.0,65.5709,65.5806,65.2781,65.2976,34000.0
2012-07-31 15:10:00,66.92,67.09,66.8,66.86,32500.0,65.3074,65.4733,65.1903,65.2488,32500.0
2012-07-31 15:20:00,66.86,67.33,66.82,67.26,24200.0,65.2488,65.7075,65.2098,65.6392,24200.0
2012-07-31 15:30:00,67.29,67.41,66.88,66.89,29800.0,65.6684,65.7856,65.2683,65.2781,29800.0
2012-07-31 15:40:00,66.88,66.97,66.82,66.92,38200.0,65.2683,65.3562,65.2098,65.3074,38200.0
2012-07-31 15:50:00,66.92,67.27,66.63,66.88,127100.0,65.3074,65.6489,65.0244,65.2683,127100.0
2012-08-01 09:30:00,66.98,67.65,65.53,65.9,24700.0,65.3659,66.0198,63.9509,64.3119,24700.0
2012-08-01 09:40:00,65.9,66.48,65.66,66.38,23200.0,64.3119,64.878,64.0777,64.7804,23200.0
2012-08-01 09:50:00,66.35,66.78,66.2,66.51,47600.0,64.7511,65.1707,64.6047,64.9072,47600.0
2012-08-01 10:00:00,66.52,66.79,66.05,66.62,31500.0,64.917,65.1805,64.4583,65.0146,31500.0
2012-08-01 10:10:00,66.63,67.05,66.36,66.47,15400.0,65.0244,65.4342,64.7609,64.8682,15400.0
2012-08-01 10:20:00,66.47,66.48,65.85,66.0,27700.0,64.8682,64.878,64.2631,64.4095,27700.0
2012-08-01 10:30:00,65.96,66.12,65.47,65.96,47300.0,64.3705,64.5266,63.8923,64.3705,47300.0
2012-08-01 10:40:00,65.97,66.04,65.37,65.75,54200.0,64.3803,64.4486,63.7947,64.1656,54200.0
2012-08-01 10:50:00,65.76,65.85,65.35,65.53,28900.0,64.1753,64.2631,63.7752,63.9509,28900.0
2012-08-01 11:00:00,65.61,65.91,65.48,65.86,32900.0,64.0289,64.3217,63.9021,64.2729,32900.0
2012-08-01 11:10:00,65.86,65.98,65.43,65.49,34600.0,64.2729,64.39,63.8533,63.9118,34600.0
2012-08-01 11:20:00,65.3,65.52,65.11,65.2,23100.0,63.7264,63.9411,63.541,63.6288,23100.0
2012-08-01 11:30:00,65.2,65.22,64.89,64.91,51900.0,63.6288,63.6483,63.3263,63.3458,51900.0
2012-08-01 11:40:00,64.91,65.0,64.26,64.35,38400.0,63.3458,63.4336,62.7115,62.7993,38400.0
2012-08-01 11:50:00,64.3,64.55,64.18,64.47,34200.0,62.7505,62.9945,62.6334,62.9164,34200.0
2012-08-01 12:00:00,64.44,64.69,64.31,64.5,17200.0,62.8871,63.1311,62.7603,62.9457,17200.0
2012-08-01 12:10:00,64.5,65.13,64.5,64.93,16100.0,62.9457,63.5605,62.9457,63.3653,16100.0
2012-08-01 12:20:00,64.94,65.02,64.84,64.9,26900.0,63.3751,63.4531,63.2775,63.336,26900.0
2012-08-01 12:30:00,64.91,65.04,64.88,65.0,19400.0,63.3458,63.4727,63.3165,63.4336,19400.0
2012-08-01 12:40:00,65.0,65.53,64.85,65.12,32000.0,63.4336,63.9509,63.2872,63.5507,32000.0
2012-08-01 12:50:00,65.09,65.7,65.09,65.69,5500.0,63.5215,64.1168,63.5215,64.107,5500.0
2012-08-01 13:00:00,65.61,66.09,65.6,65.6,9300.0,64.0289,64.4974,64.0192,64.0192,9300.0
2012-08-01 13:10:00,65.57,65.74,65.46,65.52,3600.0,63.9899,64.1558,63.8825,63.9411,3600.0
2012-08-01 13:20:00,65.53,65.8,65.53,65.63,7400.0,63.9509,64.2144,63.9509,64.0484,7400.0
2012-08-01 13:30:00,65.62,65.69,65.5,65.61,10700.0,64.0387,64.107,63.9216,64.0289,10700.0
2012-08-01 13:40:00,65.67,65.85,65.6,65.65,17900.0,64.0875,64.2631,64.0192,64.068,17900.0
2012-08-01 13:50:00,65.58,65.68,65.51,65.52,5400.0,63.9997,64.0972,63.9313,63.9411,5400.0
2012-08-01 14:00:00,65.51,65.65,65.5,65.5,5700.0,63.9313,64.068,63.9216,63.9216,5700.0
2012-08-01 14:10:00,65.51,65.96,65.5,65.57,35300.0,63.9313,64.3705,63.9216,63.9899,35300.0
2012-08-01 14:20:00,65.5,65.57,65.31,65.44,55100.0,63.9216,63.9899,63.7362,63.863,55100.0
2012-08-01 14:30:00,65.49,65.57,64.96,65.39,28300.0,63.9118,63.9899,63.3946,63.8142,28300.0
2012-08-01 14:40:00,65.34,65.74,65.21,65.59,13100.0,63.7654,64.1558,63.6386,64.0094,13100.0
2012-08-01 14:50:00,65.57,65.64,65.5,65.55,22500.0,63.9899,64.0582,63.9216,63.9704,22500.0
2012-08-01 15:00:00,65.53,65.6,64.97,65.15,24200.0,63.9509,64.0192,63.4044,63.58,24200.0
2012-08-01 15:10:00,65.16,65.59,65.1,65.58,43000.0,63.5898,64.0094,63.5312,63.9997,43000.0
2012-08-01 15:20:00,65.58,65.67,65.16,65.58,30400.0,63.9997,64.0875,63.5898,63.9997,30400.0
2012-08-01 15:30:00,65.64,65.91,65.5,65.7,46900.0,64.0582,64.3217,63.9216,64.1168,46900.0
2012-08-01 15:40:00,65.7,65.83,65.41,65.53,27400.0,64.1168,64.2436,63.8338,63.9509,27400.0
2012-08-01 15:50:00,65.6,65.8,65.5,65.52,45700.0,64.0192,64.2144,63.9216,63.9411,45700.0
2012-08-02 09:30:00,65.48,65.9,64.5,65.9,16600.0,63.9021,64.3119,62.9457,64.3119,16600.0
2012-08-02 09:40:00,65.69,66.25,65.69,66.25,8200.0,64.107,64.6535,64.107,64.6535,8200.0
2012-08-02 09:50:00,66.26,66.39,65.67,66.23,16200.0,64.6633,64.7901,64.0875,64.634,16200.0
2012-08-02 10:00:00,66.23,67.09,66.16,66.92,14800.0,64.634,65.4733,64.5657,65.3074,14800.0
2012-08-02 10:10:00,66.91,67.34,66.51,66.52,14100.0,65.2976,65.7172,64.9072,64.917,14100.0
2012-08-02 10:20:00,66.49,67.03,66.45,66.59,21900.0,64.8877,65.4147,64.8487,64.9853,21900.0
2012-08-02 10:30:00,66.65,66.65,65.95,66.0,9700.0,65.0439,65.0439,64.3607,64.4095,9700.0
2012-08-02 10:40:00,66.01,66.45,65.97,66.22,18700.0,64.4193,64.8487,64.3803,64.6242,18700.0
2012-08-02 10:50:00,66.21,66.41,65.91,65.91,4400.0,64.6145,64.8097,64.3217,64.3217,4400.0
2012-08-02 11:00:00,65.94,65.94,65.68,65.76,6400.0,64.351,64.351,64.0972,64.1753,6400.0
2012-08-02 11:10:00,65.75,66.1,65.64,65.86,8700.0,64.1656,64.5071,64.0582,64.2729,8700.0
2012-08-02 11:20:00,65.84,65.99,65.56,65.99,9500.0,64.2534,64.3998,63.9801,64.3998,9500.0
2012-08-02 11:30:00,66.01,66.02,65.75,65.83,16700.0,64.4193,64.4291,64.1656,64.2436,16700.0
2012-08-02 11:40:00,65.79,65.79,65.45,65.73,58700.0,64.2046,64.2046,63.8728,64.146,58700.0
2012-08-02 11:50:00,65.65,65.72,65.41,65.66,18000.0,64.068,64.1363,63.8338,64.0777,18000.0
2012-08-02 12:00:00,65.7,66.12,65.52,66.05,13000.0,64.1168,64.5266,63.9411,64.4583,13000.0
2012-08-02 12:10:00,66.01,66.21,65.91,66.18,15100.0,64.4193,64.6145,64.3217,64.5852,15100.0
2012-08-02 12:20:00,66.13,66.47,66.12,66.39,13400.0,64.5364,64.8682,64.5266,64.7901,13400.0
2012-08-02 12:30:00,66.45,66.47,66.04,66.22,25100.0,64.8487,64.8682,64.4486,64.6242,25100.0
2012-08-02 12:40:00,66.15,66.34,66.12,66.13,34100.0,64.5559,64.7413,64.5266,64.5364,34100.0
2012-08-02 12:50:00,66.1,66.41,66.06,66.41,8800.0,64.5071,64.8097,64.4681,64.8097,8800.0
2012-08-02 13:00:00,66.35,66.38,66.06,66.34,8700.0,64.7511,64.7804,64.4681,64.7413,8700.0
2012-08-02 13:10:00,66.35,66.35,66.2,66.3,5800.0,64.7511,64.7511,64.6047,64.7023,5800.0
2012-08-02 13:20:00,66.26,66.5,66.25,66.42,9500.0,64.6633,64.8975,64.6535,64.8194,9500.0
2012-08-02 13:30:00,66.41,66.56,66.34,66.47,7100.0,64.8097,64.956,64.7413,64.8682,7100.0
2012-08-02 13:40:00,66.45,66.59,66.41,66.56,6200.0,64.8487,64.9853,64.8097,64.956,6200.0
2012-08-02 13:50:00,66.55,66.62,66.24,66.24,19500.0,64.9463,65.0146,64.6438,64.6438,19500.0
2012-08-02 14:00:00,66.18,66.25,66.15,66.23,14600.0,64.5852,64.6535,64.5559,64.634,14600.0
2012-08-02 14:10:00,66.2,66.47,66.06,66.47,18400.0,64.6047,64.8682,64.4681,64.8682,18400.0
2012-08-02 14:20:00,66.44,66.46,66.26,66.39,11800.0,64.8389,64.8584,64.6633,64.7901,11800.0
2012-08-02 14:30:00,66.4,66.87,66.37,66.85,15500.0,64.7999,65.2586,64.7706,65.2391,15500.0
2012-08-02 14:40:00,66.88,67.04,66.39,66.66,23000.0,65.2683,65.4245,64.7901,65.0536,23000.0
2012-08-02 14:50:00,66.63,66.68,66.5,66.62,5300.0,65.0244,65.0731,64.8975,65.0146,5300.0
2012-08-02 15:00:00,66.69,66.74,66.61,66.71,12500.0,65.0829,65.1317,65.0048,65.1024,12500.0
2012-08-02 15:10:00,66.66,66.75,66.4,66.54,16600.0,65.0536,65.1415,64.7999,64.9365,16600.0
2012-08-02 15:20:00,66.56,66.72,66.44,66.6,18600.0,64.956,65.1122,64.8389,64.9951,18600.0
2012-08-02 15:30:00,66.54,66.62,66.05,66.09,33600.0,64.9365,65.0146,64.4583,64.4974,33600.0
2012-08-02 15:40:00,66.12,66.64,66.1,66.46,34700.0,64.5266,65.0341,64.5071,64.8584,34700.0
2012-08-02 15:50:00,66.48,66.75,66.26,66.52,61400.0,64.878,65.1415,64.6633,64.917,61400.0
2012-08-03 09:30:00,78.82,80.97,77.11,79.89,391900.0,76.9206,79.0188,75.2518,77.9648,391900.0
2012-08-03 09:40:00,79.99,81.97,79.45,80.73,416500.0,78.0624,79.9947,77.5354,78.7846,416500.0
2012-08-03 09:50:00,80.69,80.91,79.95,80.11,259000.0,78.7455,78.9602,78.0234,78.1795,259000.0
2012-08-03 10:00:00,80.24,81.0,79.52,80.9,129800.0,78.3064,79.0481,77.6037,78.9505,129800.0
2012-08-03 10:10:00,80.95,81.88,80.82,81.48,139300.0,78.9993,79.9069,78.8724,79.5165,139300.0
2012-08-03 10:20:00,81.65,82.88,81.49,81.82,106000.0,79.6824,80.8828,79.5263,79.8483,106000.0
2012-08-03 10:30:00,81.95,83.45,81.68,82.86,76700.0,79.9752,81.439,79.7117,80.8632,76700.0
2012-08-03 10:40:00,83.04,83.12,81.72,81.99,79400.0,81.0389,81.117,79.7507,80.0142,79400.0
2012-08-03 10:50:00,82.1,82.45,81.21,82.33,87300.0,80.1216,80.4631,79.253,80.346,87300.0
2012-08-03 11:00:00,81.91,83.32,81.64,83.1,53900.0,79.9361,81.3122,79.6726,81.0975,53900.0
2012-08-03 11:10:00,83.27,83.29,82.44,82.46,49200.0,81.2634,81.2829,80.4534,80.4729,49200.0
2012-08-03 11:20:00,82.54,82.79,82.49,82.68,24100.0,80.551,80.7949,80.5022,80.6876,24100.0
2012-08-03 11:30:00,82.61,82.82,82.09,82.74,32200.0,80.6193,80.8242,80.1118,80.7461,32200.0
2012-08-03 11:40:00,82.75,82.76,82.2,82.51,26500.0,80.7559,80.7657,80.2191,80.5217,26500.0
2012-08-03 11:50:00,82.51,82.6,82.0,82.43,32000.0,80.5217,80.6095,80.024,80.4436,32000.0
2012-08-03 12:00:00,82.43,82.48,82.17,82.25,23100.0,80.4436,80.4924,80.1899,80.2679,23100.0
2012-08-03 12:10:00,82.21,82.3,81.19,81.66,80400.0,80.2289,80.3167,79.2335,79.6922,80400.0
2012-08-03 12:20:00,81.6,81.69,81.28,81.6,32200.0,79.6336,79.7214,79.3213,79.6336,32200.0
2012-08-03 12:30:00,81.6,82.04,81.52,81.88,31800.0,79.6336,80.063,79.5555,79.9069,31800.0
2012-08-03 12:40:00,81.93,82.04,81.65,81.94,13600.0,79.9557,80.063,79.6824,79.9654,13600.0
2012-08-03 12:50:00,81.94,81.99,81.75,81.8,12300.0,79.9654,80.0142,79.78,79.8288,12300.0
2012-08-03 13:00:00,81.8,81.95,81.5,81.75,20600.0,79.8288,79.9752,79.536,79.78,20600.0
2012-08-03 13:10:00,81.82,81.95,81.77,81.83,10600.0,79.8483,79.9752,79.7995,79.8581,10600.0
2012-08-03 13:20:00,81.8,82.0,81.5,81.8,28900.0,79.8288,80.024,79.536,79.8288,28900.0
2012-08-03 13:30:00,81.83,81.94,81.75,81.83,18300.0,79.8581,79.9654,79.78,79.8581,18300.0
2012-08-03 13:40:00,81.83,81.96,81.75,81.87,42400.0,79.8581,79.9849,79.78,79.8971,42400.0
2012-08-03 13:50:00,81.87,83.37,81.86,83.0,62100.0,79.8971,81.361,79.8873,80.9999,62100.0
2012-08-03 14:00:00,83.0,83.14,82.42,82.62,34800.0,80.9999,81.1365,80.4338,80.629,34800.0
2012-08-03 14:10:00,82.61,83.74,82.61,83.14,47200.0,80.6193,81.722,80.6193,81.1365,47200.0
2012-08-03 14:20:00,83.17,83.55,83.12,83.39,18800.0,81.1658,81.5366,81.117,81.3805,18800.0
2012-08-03 14:30:00,83.38,83.39,83.02,83.17,22100.0,81.3707,81.3805,81.0194,81.1658,22100.0
2012-08-03 14:40:00,83.17,83.48,83.08,83.48,21100.0,81.1658,81.4683,81.0779,81.4683,21100.0
2012-08-03 14:50:00,83.48,83.94,83.06,83.55,54600.0,81.4683,81.9172,81.0584,81.5366,54600.0
2012-08-03 15:00:00,83.55,83.7,83.33,83.54,37300.0,81.5366,81.683,81.3219,81.5269,37300.0
2012-08-03 15:10:00,83.52,84.12,83.48,83.97,58000.0,81.5073,82.0929,81.4683,81.9465,58000.0
2012-08-03 15:20:00,83.97,84.89,83.9,84.2,101000.0,81.9465,82.8443,81.8782,82.171,101000.0
2012-08-03 15:30:00,84.25,84.55,83.51,83.55,57000.0,82.2197,82.5125,81.4976,81.5366,57000.0
2012-08-03 15:40:00,83.55,83.63,82.78,83.17,73500.0,81.5366,81.6147,80.7852,81.1658,73500.0
2012-08-03 15:50:00,83.15,83.15,82.49,82.62,141100.0,81.1463,81.1463,80.5022,80.629,141100.0
2012-08-06 09:30:00,82.85,84.92,82.77,84.92,38800.0,80.8535,82.8736,80.7754,82.8736,38800.0
2012-08-06 09:40:00,84.9,86.0,84.56,84.86,56900.0,82.8541,83.9276,82.5223,82.815,56900.0
2012-08-06 09:50:00,84.74,84.92,84.19,84.54,21700.0,82.6979,82.8736,82.1612,82.5028,21700.0
2012-08-06 10:00:00,84.52,86.84,84.49,85.96,96800.0,82.4832,84.7473,82.454,83.8885,96800.0
2012-08-06 10:10:00,85.9,86.41,84.71,85.06,29600.0,83.83,84.3277,82.6687,83.0102,29600.0
2012-08-06 10:20:00,84.94,85.51,84.84,84.98,25800.0,82.8931,83.4494,82.7955,82.9322,25800.0
2012-08-06 10:30:00,84.82,85.85,84.8,85.22,44800.0,82.776,83.7812,82.7565,83.1664,44800.0
2012-08-06 10:40:00,85.14,85.67,84.91,84.91,31600.0,83.0883,83.6055,82.8638,82.8638,31600.0
2012-08-06 10:50:00,84.92,85.23,84.51,84.7,27600.0,82.8736,83.1761,82.4735,82.6589,27600.0
2012-08-06 11:00:00,84.87,85.25,84.58,84.69,30900.0,82.8248,83.1956,82.5418,82.6491,30900.0
2012-08-06 11:10:00,84.71,84.86,84.23,84.86,32200.0,82.6687,82.815,82.2002,82.815,32200.0
2012-08-06 11:20:00,84.85,85.25,84.44,84.51,17100.0,82.8053,83.1956,82.4052,82.4735,17100.0
2012-08-06 11:30:00,84.48,85.02,84.25,84.88,18200.0,82.4442,82.9712,82.2197,82.8346,18200.0
2012-08-06 11:40:00,85.01,85.03,84.56,84.92,12600.0,82.9614,82.9809,82.5223,82.8736,12600.0
2012-08-06 11:50:00,84.92,85.38,84.77,84.98,32300.0,82.8736,83.3225,82.7272,82.9322,32300.0
2012-08-06 12:00:00,84.9,85.22,84.83,85.0,23400.0,82.8541,83.1664,82.7858,82.9517,23400.0
2012-08-06 12:10:00,84.98,85.05,84.37,84.72,31900.0,82.9322,83.0005,82.3369,82.6784,31900.0
2012-08-06 12:20:00,84.59,84.85,84.57,84.77,3400.0,82.5516,82.8053,82.532,82.7272,3400.0
2012-08-06 12:30:00,84.78,85.09,84.67,85.05,10500.0,82.737,83.0395,82.6296,83.0005,10500.0
2012-08-06 12:40:00,85.0,85.1,84.8,85.08,8900.0,82.9517,83.0493,82.7565,83.0297,8900.0
2012-08-06 12:50:00,85.06,85.1,84.89,84.93,4600.0,83.0102,83.0493,82.8443,82.8834,4600.0
2012-08-06 13:00:00,84.89,85.31,84.82,84.93,8200.0,82.8443,83.2542,82.776,82.8834,8200.0
2012-08-06 13:10:00,84.93,85.15,84.81,84.97,10600.0,82.8834,83.0981,82.7663,82.9224,10600.0
2012-08-06 13:20:00,84.97,85.18,84.9,85.04,10800.0,82.9224,83.1273,82.8541,82.9907,10800.0
2012-08-06 13:30:00,85.03,85.16,84.8,84.97,13300.0,82.9809,83.1078,82.7565,82.9224,13300.0
2012-08-06 13:40:00,84.97,85.33,84.9,84.99,17100.0,82.9224,83.2737,82.8541,82.9419,17100.0
2012-08-06 13:50:00,84.86,85.11,84.86,84.98,13700.0,82.815,83.059,82.815,82.9322,13700.0
2012-08-06 14:00:00,84.99,85.12,84.58,84.89,16100.0,82.9419,83.0688,82.5418,82.8443,16100.0
2012-08-06 14:10:00,84.93,85.2,84.93,85.11,25400.0,82.8834,83.1469,82.8834,83.059,25400.0
2012-08-06 14:20:00,85.07,85.68,85.05,85.64,13000.0,83.02,83.6153,83.0005,83.5762,13000.0
2012-08-06 14:30:00,85.57,86.5,85.57,86.29,29500.0,83.5079,84.4155,83.5079,84.2106,29500.0
2012-08-06 14:40:00,86.29,86.74,86.29,86.5,27900.0,84.2106,84.6497,84.2106,84.4155,27900.0
2012-08-06 14:50:00,86.59,86.75,86.38,86.73,14400.0,84.5034,84.6595,84.2984,84.64,14400.0
2012-08-06 15:00:00,86.62,86.92,86.5,86.8,30200.0,84.5326,84.8254,84.4155,84.7083,30200.0
2012-08-06 15:10:00,86.8,86.92,86.58,86.7,20600.0,84.7083,84.8254,84.4936,84.6107,20600.0
2012-08-06 15:20:00,86.7,87.53,86.61,87.53,43800.0,84.6107,85.4207,84.5229,85.4207,43800.0
2012-08-06 15:30:00,87.46,87.52,86.72,87.04,98700.0,85.3524,85.4109,84.6302,84.9425,98700.0
2012-08-06 15:40:00,87.04,87.2,86.51,86.77,49800.0,84.9425,85.0987,84.4253,84.679,49800.0
2012-08-06 15:50:00,86.72,86.86,85.55,86.73,149700.0,84.6302,84.7668,83.4884,84.64,149700.0
2012-08-07 09:30:00,86.88,87.96,86.55,87.18,23400.0,84.7864,85.8403,84.4643,85.0791,23400.0
2012-08-07 09:40:00,87.02,88.17,87.0,87.97,38700.0,84.923,86.0453,84.9035,85.8501,38700.0
2012-08-07 09:50:00,87.91,87.93,87.1,87.73,25900.0,85.7915,85.8111,85.0011,85.6159,25900.0
2012-08-07 10:00:00,87.75,88.21,87.74,88.17,23000.0,85.6354,86.0843,85.6256,86.0453,23000.0
2012-08-07 10:10:00,88.08,88.15,87.64,88.15,16800.0,85.9575,86.0258,85.5281,86.0258,16800.0
2012-08-07 10:20:00,88.11,89.37,88.0,89.35,40700.0,85.9867,87.2164,85.8794,87.1968,40700.0
2012-08-07 10:30:00,89.28,89.32,88.73,89.13,12900.0,87.1285,87.1676,86.5918,86.9821,12900.0
2012-08-07 10:40:00,89.04,89.51,89.04,89.12,10200.0,86.8943,87.353,86.8943,86.9724,10200.0
2012-08-07 10:50:00,89.15,89.35,88.7,88.87,61300.0,87.0017,87.1968,86.5625,86.7284,61300.0
2012-08-07 11:00:00,88.74,88.74,88.12,88.39,15500.0,86.6015,86.6015,85.9965,86.26,15500.0
2012-08-07 11:10:00,88.21,88.94,88.21,88.89,29300.0,86.0843,86.7967,86.0843,86.7479,29300.0
2012-08-07 11:20:00,88.84,88.94,88.69,88.75,9600.0,86.6991,86.7967,86.5528,86.6113,9600.0
2012-08-07 11:30:00,88.87,89.34,88.86,89.19,16600.0,86.7284,87.1871,86.7187,87.0407,16600.0
2012-08-07 11:40:00,89.25,89.76,89.15,89.61,17300.0,87.0993,87.597,87.0017,87.4506,17300.0
2012-08-07 11:50:00,89.64,89.68,89.44,89.63,17400.0,87.4799,87.5189,87.2847,87.4701,17400.0
2012-08-07 12:00:00,89.56,89.63,89.39,89.51,67300.0,87.4018,87.4701,87.2359,87.353,67300.0
2012-08-07 12:10:00,89.44,89.89,89.34,89.71,9300.0,87.2847,87.7238,87.1871,87.5482,9300.0
2012-08-07 12:20:00,89.76,89.85,89.29,89.33,22500.0,87.597,87.6848,87.1383,87.1773,22500.0
2012-08-07 12:30:00,89.3,90.06,89.22,89.78,21200.0,87.1481,87.8897,87.07,87.6165,21200.0
2012-08-07 12:40:00,89.78,90.0,89.72,89.87,8500.0,87.6165,87.8312,87.5579,87.7043,8500.0
2012-08-07 12:50:00,89.84,90.24,89.84,90.06,11100.0,87.675,88.0654,87.675,87.8897,11100.0
2012-08-07 13:00:00,90.16,90.43,90.1,90.3,15800.0,87.9873,88.2508,87.9288,88.124,15800.0
2012-08-07 13:10:00,90.12,90.32,89.73,90.29,24900.0,87.9483,88.1435,87.5677,88.1142,24900.0
2012-08-07 13:20:00,90.24,90.4,90.01,90.3,9600.0,88.0654,88.2215,87.8409,88.124,9600.0
2012-08-07 13:30:00,90.25,90.28,90.08,90.18,17000.0,88.0752,88.1044,87.9093,88.0068,17000.0
2012-08-07 13:40:00,90.17,90.29,90.0,90.17,36800.0,87.9971,88.1142,87.8312,87.9971,36800.0
2012-08-07 13:50:00,90.28,90.75,90.25,90.72,57600.0,88.1044,88.5631,88.0752,88.5338,57600.0
2012-08-07 14:00:00,90.74,90.91,90.53,90.74,54900.0,88.5533,88.7193,88.3484,88.5533,54900.0
2012-08-07 14:10:00,90.53,90.8,90.11,90.26,14800.0,88.3484,88.6119,87.9385,88.0849,14800.0
2012-08-07 14:20:00,90.18,90.21,89.03,89.29,40100.0,88.0068,88.0361,86.8846,87.1383,40100.0
2012-08-07 14:30:00,89.29,90.23,89.15,90.15,31700.0,87.1383,88.0556,87.0017,87.9776,31700.0
2012-08-07 14:40:00,90.0,90.14,89.32,89.56,16000.0,87.8312,87.9678,87.1676,87.4018,16000.0
2012-08-07 14:50:00,89.6,89.99,89.53,89.92,5300.0,87.4408,87.8214,87.3725,87.7531,5300.0
2012-08-07 15:00:00,89.98,90.31,89.81,90.06,13800.0,87.8117,88.1337,87.6458,87.8897,13800.0
2012-08-07 15:10:00,90.06,90.32,89.1,89.21,27000.0,87.8897,88.1435,86.9529,87.0602,27000.0
2012-08-07 15:20:00,89.2,89.66,89.2,89.62,18900.0,87.0505,87.4994,87.0505,87.4603,18900.0
2012-08-07 15:30:00,89.57,89.57,88.93,89.03,25200.0,87.4115,87.4115,86.787,86.8846,25200.0
2012-08-07 15:40:00,89.1,89.56,89.03,89.31,24700.0,86.9529,87.4018,86.8846,87.1578,24700.0
2012-08-07 15:50:00,89.41,89.78,88.38,88.41,93700.0,87.2554,87.6165,86.2502,86.2795,93700.0
2012-08-08 09:30:00,88.76,89.0,88.01,88.26,24200.0,86.6211,86.8553,85.8891,86.1331,24200.0
2012-08-08 09:40:00,88.21,88.45,86.57,87.07,59500.0,86.0843,86.3185,84.4838,84.9718,59500.0
2012-08-08 09:50:00,87.01,87.77,86.81,87.12,29500.0,84.9132,85.6549,84.7181,85.0206,29500.0
2012-08-08 10:00:00,87.22,87.36,86.71,87.05,44500.0,85.1182,85.2548,84.6205,84.9523,44500.0
2012-08-08 10:10:00,87.32,87.54,87.06,87.15,18500.0,85.2158,85.4305,84.962,85.0499,18500.0
2012-08-08 10:20:00,87.51,87.51,87.11,87.12,3500.0,85.4012,85.4012,85.0108,85.0206,3500.0
2012-08-08 10:30:00,87.24,87.24,86.11,86.32,21200.0,85.1377,85.1377,84.0349,84.2399,21200.0
2012-08-08 10:40:00,86.31,86.81,85.7,86.42,36400.0,84.2301,84.7181,83.6348,84.3375,36400.0
2012-08-08 10:50:00,86.6,86.83,86.6,86.71,5000.0,84.5131,84.7376,84.5131,84.6205,5000.0
2012-08-08 11:00:00,86.77,86.89,86.54,86.56,3500.0,84.679,84.7961,84.4546,84.4741,3500.0
2012-08-08 11:10:00,86.7,87.51,86.63,87.47,16400.0,84.6107,85.4012,84.5424,85.3621,16400.0
2012-08-08 11:20:00,87.41,87.51,87.39,87.42,7700.0,85.3036,85.4012,85.2841,85.3134,7700.0
2012-08-08 11:30:00,87.37,87.47,87.24,87.38,4500.0,85.2646,85.3621,85.1377,85.2743,4500.0
2012-08-08 11:40:00,87.4,87.47,87.2,87.46,5800.0,85.2938,85.3621,85.0987,85.3524,5800.0
2012-08-08 11:50:00,87.4,87.61,87.15,87.17,5400.0,85.2938,85.4988,85.0499,85.0694,5400.0
2012-08-08 12:00:00,87.2,87.5,87.09,87.2,3000.0,85.0987,85.3914,84.9913,85.0987,3000.0
2012-08-08 12:10:00,87.22,87.39,87.1,87.22,2900.0,85.1182,85.2841,85.0011,85.1182,2900.0
2012-08-08 12:20:00,87.41,87.5,87.15,87.39,43700.0,85.3036,85.3914,85.0499,85.2841,43700.0
2012-08-08 12:30:00,87.4,87.4,87.17,87.17,4200.0,85.2938,85.2938,85.0694,85.0694,4200.0
2012-08-08 12:40:00,87.14,87.16,86.95,87.05,12000.0,85.0401,85.0596,84.8547,84.9523,12000.0
2012-08-08 12:50:00,87.06,87.08,86.73,87.08,37900.0,84.962,84.9815,84.64,84.9815,37900.0
2012-08-08 13:00:00,87.0,87.08,86.75,86.9,28100.0,84.9035,84.9815,84.6595,84.8059,28100.0
2012-08-08 13:10:00,86.9,87.35,86.84,87.18,48900.0,84.8059,85.245,84.7473,85.0791,48900.0
2012-08-08 13:20:00,87.18,87.34,86.85,86.96,66200.0,85.0791,85.2353,84.7571,84.8644,66200.0
2012-08-08 13:30:00,86.92,87.0,86.82,86.83,18100.0,84.8254,84.9035,84.7278,84.7376,18100.0
2012-08-08 13:40:00,86.84,86.94,86.66,86.83,4600.0,84.7473,84.8449,84.5717,84.7376,4600.0
2012-08-08 13:50:00,86.82,86.91,85.75,86.22,56000.0,84.7278,84.8156,83.6836,84.1423,56000.0
2012-08-08 14:00:00,86.34,86.4,85.8,86.4,9500.0,84.2594,84.3179,83.7324,84.3179,9500.0
2012-08-08 14:10:00,86.35,86.54,85.91,85.93,10500.0,84.2691,84.4546,83.8397,83.8593,10500.0
2012-08-08 14:20:00,85.93,86.48,85.79,86.46,5300.0,83.8593,84.396,83.7226,84.3765,5300.0
2012-08-08 14:30:00,86.38,86.44,85.97,86.16,11300.0,84.2984,84.357,83.8983,84.0837,11300.0
2012-08-08 14:40:00,86.07,86.43,85.26,85.54,26100.0,83.9959,84.3472,83.2054,83.4787,26100.0
2012-08-08 14:50:00,85.59,85.96,85.45,85.45,26400.0,83.5275,83.8885,83.3908,83.3908,26400.0
2012-08-08 15:00:00,85.57,86.07,85.42,85.99,27100.0,83.5079,83.9959,83.3616,83.9178,27100.0
2012-08-08 15:10:00,85.91,86.12,85.75,85.97,48500.0,83.8397,84.0447,83.6836,83.8983,48500.0
2012-08-08 15:20:00,86.01,86.43,85.68,86.33,21800.0,83.9373,84.3472,83.6153,84.2496,21800.0
2012-08-08 15:30:00,86.34,86.52,86.21,86.28,16900.0,84.2594,84.435,84.1325,84.2008,16900.0
2012-08-08 15:40:00,86.23,86.33,85.39,85.64,60400.0,84.152,84.2496,83.3323,83.5762,60400.0
2012-08-08 15:50:00,85.65,86.04,85.32,85.73,55800.0,83.586,83.9666,83.264,83.6641,55800.0
2012-08-09 09:30:00,86.15,86.25,85.75,86.18,9800.0,84.074,84.1715,83.6836,84.1032,9800.0
2012-08-09 09:40:00,86.51,87.21,85.2,85.41,29700.0,84.4253,85.1084,83.1469,83.3518,29700.0
2012-08-09 09:50:00,85.41,86.13,85.1,86.13,9000.0,83.3518,84.0544,83.0493,84.0544,9000.0
2012-08-09 10:00:00,86.08,86.08,85.32,85.93,14100.0,84.0056,84.0056,83.264,83.8593,14100.0
2012-08-09 10:10:00,85.99,86.04,85.7,85.96,10900.0,83.9178,83.9666,83.6348,83.8885,10900.0
2012-08-09 10:20:00,85.97,86.08,85.69,85.89,11500.0,83.8983,84.0056,83.625,83.8202,11500.0
2012-08-09 10:30:00,85.86,86.9,85.86,86.67,24000.0,83.7909,84.8059,83.7909,84.5814,24000.0
2012-08-09 10:40:00,86.6,86.69,86.15,86.2,42100.0,84.5131,84.6009,84.074,84.1228,42100.0
2012-08-09 10:50:00,86.2,86.49,86.17,86.21,12900.0,84.1228,84.4058,84.0935,84.1325,12900.0
2012-08-09 11:00:00,86.22,86.43,85.96,86.13,26800.0,84.1423,84.3472,83.8885,84.0544,26800.0
2012-08-09 11:10:00,86.06,86.39,86.01,86.36,10200.0,83.9861,84.3082,83.9373,84.2789,10200.0
2012-08-09 11:20:00,86.3,86.3,85.89,85.93,17900.0,84.2203,84.2203,83.8202,83.8593,17900.0
2012-08-09 11:30:00,85.98,86.14,85.78,86.0,11000.0,83.9081,84.0642,83.7129,83.9276,11000.0
2012-08-09 11:40:00,86.02,86.02,85.74,85.75,13000.0,83.9471,83.9471,83.6738,83.6836,13000.0
2012-08-09 11:50:00,85.78,85.81,85.14,85.22,22600.0,83.7129,83.7422,83.0883,83.1664,22600.0
2012-08-09 12:00:00,85.23,85.51,85.13,85.43,5200.0,83.1761,83.4494,83.0785,83.3713,5200.0
2012-08-09 12:10:00,85.55,86.0,85.55,85.9,16700.0,83.4884,83.9276,83.4884,83.83,16700.0
2012-08-09 12:20:00,85.98,86.19,85.86,85.91,7700.0,83.9081,84.113,83.7909,83.8397,7700.0
2012-08-09 12:30:00,85.93,85.99,85.75,85.86,10300.0,83.8593,83.9178,83.6836,83.7909,10300.0
2012-08-09 12:40:00,85.82,85.9,85.73,85.87,4700.0,83.7519,83.83,83.6641,83.8007,4700.0
2012-08-09 12:50:00,85.86,85.99,85.82,85.91,1900.0,83.7909,83.9178,83.7519,83.8397,1900.0
2012-08-09 13:00:00,85.99,85.99,85.75,85.89,9900.0,83.9178,83.9178,83.6836,83.8202,9900.0
2012-08-09 13:10:00,85.84,85.92,85.8,85.87,2600.0,83.7714,83.8495,83.7324,83.8007,2600.0
2012-08-09 13:20:00,85.89,85.96,85.65,85.69,23500.0,83.8202,83.8885,83.586,83.625,23500.0
2012-08-09 13:30:00,85.73,86.03,85.5,85.64,15200.0,83.6641,83.9569,83.4396,83.5762,15200.0
2012-08-09 13:40:00,85.68,85.87,85.47,85.7,19500.0,83.6153,83.8007,83.4103,83.6348,19500.0
2012-08-09 13:50:00,85.73,85.83,85.62,85.75,19200.0,83.6641,83.7617,83.5567,83.6836,19200.0
2012-08-09 14:00:00,85.75,85.81,85.64,85.68,21700.0,83.6836,83.7422,83.5762,83.6153,21700.0
2012-08-09 14:10:00,85.69,85.88,85.66,85.7,10700.0,83.625,83.8105,83.5958,83.6348,10700.0
2012-08-09 14:20:00,85.76,85.91,85.75,85.75,7800.0,83.6934,83.8397,83.6836,83.6836,7800.0
2012-08-09 14:30:00,85.76,85.84,85.65,85.83,16200.0,83.6934,83.7714,83.586,83.7617,16200.0
2012-08-09 14:40:00,85.75,85.85,85.7,85.77,7700.0,83.6836,83.7812,83.6348,83.7031,7700.0
2012-08-09 14:50:00,85.77,85.85,85.45,85.54,16700.0,83.7031,83.7812,83.3908,83.4787,16700.0
2012-08-09 15:00:00,85.6,85.81,85.46,85.63,38700.0,83.5372,83.7422,83.4006,83.5665,38700.0
2012-08-09 15:10:00,85.69,86.0,85.63,85.7,25800.0,83.625,83.9276,83.5665,83.6348,25800.0
2012-08-09 15:20:00,85.67,85.74,85.5,85.74,4900.0,83.6055,83.6738,83.4396,83.6738,4900.0
2012-08-09 15:30:00,85.66,85.85,85.62,85.73,24600.0,83.5958,83.7812,83.5567,83.6641,24600.0
2012-08-09 15:40:00,85.66,85.89,85.64,85.64,20600.0,83.5958,83.8202,83.5762,83.5762,20600.0
2012-08-09 15:50:00,85.74,85.87,85.5,85.78,42100.0,83.6738,83.8007,83.4396,83.7129,42100.0
2012-08-10 09:30:00,85.63,87.0,84.82,86.96,26600.0,83.5665,84.9035,82.776,84.8644,26600.0
2012-08-10 09:40:00,86.8,86.95,86.13,86.13,65000.0,84.7083,84.8547,84.0544,84.0544,65000.0
2012-08-10 09:50:00,86.23,86.55,85.44,85.87,48500.0,84.152,84.4643,83.3811,83.8007,48500.0
2012-08-10 10:00:00,86.0,86.12,85.79,86.0,24900.0,83.9276,84.0447,83.7226,83.9276,24900.0
2012-08-10 10:10:00,86.06,86.12,85.84,85.84,18400.0,83.9861,84.0447,83.7714,83.7714,18400.0
2012-08-10 10:20:00,85.85,86.13,85.84,85.92,19800.0,83.7812,84.0544,83.7714,83.8495,19800.0
2012-08-10 10:30:00,85.86,86.39,85.86,86.14,52700.0,83.7909,84.3082,83.7909,84.0642,52700.0
2012-08-10 10:40:00,86.24,86.26,85.94,85.98,4900.0,84.1618,84.1813,83.869,83.9081,4900.0
2012-08-10 10:50:00,86.08,86.12,85.9,86.02,5900.0,84.0056,84.0447,83.83,83.9471,5900.0
2012-08-10 11:00:00,86.14,86.15,85.64,85.94,9300.0,84.0642,84.074,83.5762,83.869,9300.0
2012-08-10 11:10:00,85.94,86.08,85.83,86.04,33500.0,83.869,84.0056,83.7617,83.9666,33500.0
2012-08-10 11:20:00,85.98,86.1,85.6,86.0,52300.0,83.9081,84.0252,83.5372,83.9276,52300.0
2012-08-10 11:30:00,86.0,86.11,85.81,85.95,43400.0,83.9276,84.0349,83.7422,83.8788,43400.0
2012-08-10 11:40:00,85.95,86.09,85.92,86.09,9200.0,83.8788,84.0154,83.8495,84.0154,9200.0
2012-08-10 11:50:00,86.05,86.05,85.92,86.0,7400.0,83.9764,83.9764,83.8495,83.9276,7400.0
2012-08-10 12:00:00,86.01,86.06,85.91,85.91,10300.0,83.9373,83.9861,83.8397,83.8397,10300.0
2012-08-10 12:10:00,85.88,86.0,85.83,85.85,4100.0,83.8105,83.9276,83.7617,83.7812,4100.0
2012-08-10 12:20:00,85.86,85.98,85.7,85.81,7900.0,83.7909,83.9081,83.6348,83.7422,7900.0
2012-08-10 12:30:00,85.84,85.99,85.83,85.88,4900.0,83.7714,83.9178,83.7617,83.8105,4900.0
2012-08-10 12:40:00,85.86,85.99,85.79,85.94,5400.0,83.7909,83.9178,83.7226,83.869,5400.0
2012-08-10 12:50:00,85.9,85.98,85.78,85.8,5800.0,83.83,83.9081,83.7129,83.7324,5800.0
2012-08-10 13:00:00,85.92,85.97,85.76,85.79,4100.0,83.8495,83.8983,83.6934,83.7226,4100.0
2012-08-10 13:10:00,85.81,85.84,85.72,85.76,7300.0,83.7422,83.7714,83.6543,83.6934,7300.0
2012-08-10 13:20:00,85.81,86.02,85.78,85.78,8400.0,83.7422,83.9471,83.7129,83.7129,8400.0
2012-08-10 13:30:00,85.81,85.86,85.52,85.63,37700.0,83.7422,83.7909,83.4591,83.5665,37700.0
2012-08-10 13:40:00,85.66,85.77,85.57,85.58,8000.0,83.5958,83.7031,83.5079,83.5177,8000.0
2012-08-10 13:50:00,85.67,85.76,85.63,85.67,2000.0,83.6055,83.6934,83.5665,83.6055,2000.0
2012-08-10 14:00:00,85.7,85.89,85.61,85.84,38100.0,83.6348,83.8202,83.547,83.7714,38100.0
2012-08-10 14:10:00,85.73,85.82,85.55,85.67,52000.0,83.6641,83.7519,83.4884,83.6055,52000.0
2012-08-10 14:20:00,85.64,85.72,85.39,85.52,39700.0,83.5762,83.6543,83.3323,83.4591,39700.0
2012-08-10 14:30:00,85.52,85.6,85.09,85.09,30400.0,83.4591,83.5372,83.0395,83.0395,30400.0
2012-08-10 14:40:00,85.17,85.22,84.95,85.04,14700.0,83.1176,83.1664,82.9029,82.9907,14700.0
2012-08-10 14:50:00,85.0,85.04,84.87,84.97,12000.0,82.9517,82.9907,82.8248,82.9224,12000.0
2012-08-10 15:00:00,84.96,85.12,84.95,85.12,16400.0,82.9126,83.0688,82.9029,83.0688,16400.0
2012-08-10 15:10:00,85.27,85.52,85.16,85.25,18300.0,83.2152,83.4591,83.1078,83.1956,18300.0
2012-08-10 15:20:00,85.27,85.55,85.0,85.0,26300.0,83.2152,83.4884,82.9517,82.9517,26300.0
2012-08-10 15:30:00,84.97,85.42,84.97,85.31,32200.0,82.9224,83.3616,82.9224,83.2542,32200.0
2012-08-10 15:40:00,85.27,85.46,85.1,85.34,34700.0,83.2152,83.4006,83.0493,83.2835,34700.0
2012-08-10 15:50:00,85.34,85.88,85.32,85.82,27600.0,83.2835,83.8105,83.264,83.7519,27600.0
2012-08-13 09:30:00,85.53,86.75,85.06,86.58,18400.0,83.4689,84.6595,83.0102,84.4936,18400.0
2012-08-13 09:40:00,86.42,86.43,86.12,86.17,4500.0,84.3375,84.3472,84.0447,84.0935,4500.0
2012-08-13 09:50:00,86.23,86.32,85.72,85.77,3400.0,84.152,84.2399,83.6543,83.7031,3400.0
2012-08-13 10:00:00,85.78,86.26,85.45,85.58,10000.0,83.7129,84.1813,83.3908,83.5177,10000.0
2012-08-13 10:10:00,85.54,85.68,85.39,85.39,3200.0,83.4787,83.6153,83.3323,83.3323,3200.0
2012-08-13 10:20:00,85.37,85.37,85.07,85.35,8700.0,83.3128,83.3128,83.02,83.2932,8700.0
2012-08-13 10:30:00,85.31,85.96,85.24,85.96,11600.0,83.2542,83.8885,83.1859,83.8885,11600.0
2012-08-13 10:40:00,85.97,86.02,85.78,85.83,5700.0,83.8983,83.9471,83.7129,83.7617,5700.0
2012-08-13 10:50:00,85.65,85.9,85.65,85.86,3700.0,83.586,83.83,83.586,83.7909,3700.0
2012-08-13 11:00:00,85.73,85.85,85.33,85.33,5400.0,83.6641,83.7812,83.2737,83.2737,5400.0
2012-08-13 11:10:00,85.31,85.76,85.25,85.25,9300.0,83.2542,83.6934,83.1956,83.1956,9300.0
2012-08-13 11:20:00,85.33,85.6,85.33,85.57,3100.0,83.2737,83.5372,83.2737,83.5079,3100.0
2012-08-13 11:30:00,85.7,85.71,85.44,85.55,9200.0,83.6348,83.6446,83.3811,83.4884,9200.0
2012-08-13 11:40:00,85.51,85.63,85.51,85.54,8500.0,83.4494,83.5665,83.4494,83.4787,8500.0
2012-08-13 11:50:00,85.59,85.64,85.49,85.49,4400.0,83.5275,83.5762,83.4299,83.4299,4400.0
2012-08-13 12:00:00,85.5,85.59,85.4,85.4,7700.0,83.4396,83.5275,83.342,83.342,7700.0
2012-08-13 12:10:00,85.42,85.6,85.39,85.58,2600.0,83.3616,83.5372,83.3323,83.5177,2600.0
2012-08-13 12:20:00,85.6,85.6,85.43,85.59,8900.0,83.5372,83.5372,83.3713,83.5275,8900.0
2012-08-13 12:30:00,85.6,85.66,85.52,85.6,9000.0,83.5372,83.5958,83.4591,83.5372,9000.0
2012-08-13 12:40:00,85.59,85.7,85.53,85.65,6500.0,83.5275,83.6348,83.4689,83.586,6500.0
2012-08-13 12:50:00,85.63,85.67,85.53,85.62,10600.0,83.5665,83.6055,83.4689,83.5567,10600.0
2012-08-13 13:00:00,85.62,85.67,85.56,85.58,8000.0,83.5567,83.6055,83.4982,83.5177,8000.0
2012-08-13 13:10:00,85.63,85.66,85.58,85.65,4900.0,83.5665,83.5958,83.5177,83.586,4900.0
2012-08-13 13:20:00,85.64,85.74,85.57,85.65,11100.0,83.5762,83.6738,83.5079,83.586,11100.0
2012-08-13 13:30:00,85.73,85.74,85.63,85.73,3400.0,83.6641,83.6738,83.5665,83.6641,3400.0
2012-08-13 13:40:00,85.67,86.0,85.62,85.97,5800.0,83.6055,83.9276,83.5567,83.8983,5800.0
2012-08-13 13:50:00,86.02,86.02,85.87,86.0,2500.0,83.9471,83.9471,83.8007,83.9276,2500.0
2012-08-13 14:00:00,85.98,86.04,85.87,86.0,8900.0,83.9081,83.9666,83.8007,83.9276,8900.0
2012-08-13 14:10:00,86.0,86.0,85.88,85.95,2900.0,83.9276,83.9276,83.8105,83.8788,2900.0
2012-08-13 14:20:00,85.97,86.0,85.91,85.98,700.0,83.8983,83.9276,83.8397,83.9081,700.0
2012-08-13 14:30:00,85.95,86.0,85.91,85.99,5800.0,83.8788,83.9276,83.8397,83.9178,5800.0
2012-08-13 14:40:00,85.96,86.04,85.95,86.01,17100.0,83.8885,83.9666,83.8788,83.9373,17100.0
2012-08-13 14:50:00,86.03,86.12,85.96,86.02,7300.0,83.9569,84.0447,83.8885,83.9471,7300.0
2012-08-13 15:00:00,86.06,86.13,85.96,85.96,6600.0,83.9861,84.0544,83.8885,83.8885,6600.0
2012-08-13 15:10:00,85.93,86.02,85.84,85.84,1800.0,83.8593,83.9471,83.7714,83.7714,1800.0
2012-08-13 15:20:00,85.83,85.9,85.74,85.82,7500.0,83.7617,83.83,83.6738,83.7519,7500.0
2012-08-13 15:30:00,85.85,85.88,85.69,85.72,8100.0,83.7812,83.8105,83.625,83.6543,8100.0
2012-08-13 15:40:00,85.72,85.75,85.65,85.74,7800.0,83.6543,83.6836,83.586,83.6738,7800.0
2012-08-13 15:50:00,85.75,85.9,85.74,85.79,10800.0,83.6836,83.83,83.6738,83.7226,10800.0
2012-08-14 09:30:00,86.61,86.68,86.2,86.2,7300.0,84.5229,84.5912,84.1228,84.1228,7300.0
2012-08-14 09:40:00,86.42,86.43,85.86,86.29,5900.0,84.3375,84.3472,83.7909,84.2106,5900.0
2012-08-14 09:50:00,86.24,86.24,85.5,85.71,18600.0,84.1618,84.1618,83.4396,83.6446,18600.0
2012-08-14 10:00:00,85.76,86.25,85.76,85.81,7400.0,83.6934,84.1715,83.6934,83.7422,7400.0
2012-08-14 10:10:00,85.75,86.01,85.7,85.81,3700.0,83.6836,83.9373,83.6348,83.7422,3700.0
2012-08-14 10:20:00,85.73,85.73,85.45,85.58,3100.0,83.6641,83.6641,83.3908,83.5177,3100.0
2012-08-14 10:30:00,85.62,85.65,85.49,85.55,5000.0,83.5567,83.586,83.4299,83.4884,5000.0
2012-08-14 10:40:00,85.61,85.71,85.43,85.67,4300.0,83.547,83.6446,83.3713,83.6055,4300.0
2012-08-14 10:50:00,85.72,85.82,85.55,85.59,8200.0,83.6543,83.7519,83.4884,83.5275,8200.0
2012-08-14 11:00:00,85.74,85.76,85.56,85.71,15100.0,83.6738,83.6934,83.4982,83.6446,15100.0
2012-08-14 11:10:00,85.67,85.8,85.53,85.8,6000.0,83.6055,83.7324,83.4689,83.7324,6000.0
2012-08-14 11:20:00,85.71,85.77,85.57,85.66,5400.0,83.6446,83.7031,83.5079,83.5958,5400.0
2012-08-14 11:30:00,85.62,85.66,85.6,85.63,6600.0,83.5567,83.5958,83.5372,83.5665,6600.0
2012-08-14 11:40:00,85.66,85.7,85.59,85.59,4900.0,83.5958,83.6348,83.5275,83.5275,4900.0
2012-08-14 11:50:00,85.62,85.72,85.59,85.68,3500.0,83.5567,83.6543,83.5275,83.6153,3500.0
2012-08-14 12:00:00,85.67,85.82,85.61,85.76,6600.0,83.6055,83.7519,83.547,83.6934,6600.0
2012-08-14 12:10:00,85.61,85.77,85.6,85.77,4800.0,83.547,83.7031,83.5372,83.7031,4800.0
2012-08-14 12:20:00,85.74,85.88,85.61,85.81,9400.0,83.6738,83.8105,83.547,83.7422,9400.0
2012-08-14 12:30:00,85.76,85.86,85.65,85.76,5500.0,83.6934,83.7909,83.586,83.6934,5500.0
2012-08-14 12:40:00,85.68,85.75,85.54,85.75,5800.0,83.6153,83.6836,83.4787,83.6836,5800.0
2012-08-14 12:50:00,85.71,85.77,85.67,85.67,1000.0,83.6446,83.7031,83.6055,83.6055,1000.0
2012-08-14 13:00:00,85.65,85.85,85.62,85.78,10500.0,83.586,83.7812,83.5567,83.7129,10500.0
2012-08-14 13:10:00,85.77,85.8,85.69,85.74,3700.0,83.7031,83.7324,83.625,83.6738,3700.0
2012-08-14 13:20:00,85.74,85.88,85.7,85.7,9500.0,83.6738,83.8105,83.6348,83.6348,9500.0
2012-08-14 13:30:00,85.7,85.9,85.7,85.74,4300.0,83.6348,83.83,83.6348,83.6738,4300.0
2012-08-14 13:40:00,85.74,85.95,85.74,85.95,7800.0,83.6738,83.8788,83.6738,83.8788,7800.0
2012-08-14 13:50:00,85.94,85.95,85.56,85.68,9800.0,83.869,83.8788,83.4982,83.6153,9800.0
2012-08-14 14:00:00,85.63,85.7,85.57,85.7,3700.0,83.5665,83.6348,83.5079,83.6348,3700.0
2012-08-14 14:10:00,85.63,85.65,85.49,85.53,11500.0,83.5665,83.586,83.4299,83.4689,11500.0
2012-08-14 14:20:00,85.53,85.59,85.2,85.25,11000.0,83.4689,83.5275,83.1469,83.1956,11000.0
2012-08-14 14:30:00,85.28,85.4,85.02,85.02,15000.0,83.2249,83.342,82.9712,82.9712,15000.0
2012-08-14 14:40:00,85.08,85.19,85.02,85.12,7600.0,83.0297,83.1371,82.9712,83.0688,7600.0
2012-08-14 14:50:00,85.11,85.29,85.05,85.24,10600.0,83.059,83.2347,83.0005,83.1859,10600.0
2012-08-14 15:00:00,85.29,85.4,85.23,85.29,10500.0,83.2347,83.342,83.1761,83.2347,10500.0
2012-08-14 15:10:00,85.26,85.51,85.26,85.51,12700.0,83.2054,83.4494,83.2054,83.4494,12700.0
2012-08-14 15:20:00,85.54,85.69,85.26,85.3,25800.0,83.4787,83.625,83.2054,83.2444,25800.0
2012-08-14 15:30:00,85.26,85.3,84.64,84.98,24900.0,83.2054,83.2444,82.6003,82.9322,24900.0
2012-08-14 15:40:00,84.94,85.17,84.86,85.03,29700.0,82.8931,83.1176,82.815,82.9809,29700.0
2012-08-14 15:50:00,85.02,85.57,84.73,85.06,50200.0,82.9712,83.5079,82.6882,83.0102,50200.0
2012-08-15 09:30:00,84.85,85.25,84.26,85.25,12100.0,82.8053,83.1956,82.2295,83.1956,12100.0
2012-08-15 09:40:00,84.95,85.26,84.95,85.08,5800.0,82.9029,83.2054,82.9029,83.0297,5800.0
2012-08-15 09:50:00,85.2,85.31,84.8,84.81,10400.0,83.1469,83.2542,82.7565,82.7663,10400.0
2012-08-15 10:00:00,85.04,85.2,84.71,84.71,19400.0,82.9907,83.1469,82.6687,82.6687,19400.0
2012-08-15 10:10:00,84.7,84.89,84.63,84.79,8200.0,82.6589,82.8443,82.5906,82.7467,8200.0
2012-08-15 10:20:00,84.78,84.94,84.57,84.72,14800.0,82.737,82.8931,82.532,82.6784,14800.0
2012-08-15 10:30:00,84.73,84.94,84.6,84.69,17600.0,82.6882,82.8931,82.5613,82.6491,17600.0
2012-08-15 10:40:00,84.69,84.89,84.64,84.66,6100.0,82.6491,82.8443,82.6003,82.6199,6100.0
2012-08-15 10:50:00,84.73,85.09,84.61,84.95,17300.0,82.6882,83.0395,82.5711,82.9029,17300.0
2012-08-15 11:00:00,84.95,85.02,84.62,84.92,40000.0,82.9029,82.9712,82.5808,82.8736,40000.0
2012-08-15 11:10:00,84.98,85.78,84.91,84.91,15100.0,82.9322,83.7129,82.8638,82.8638,15100.0
2012-08-15 11:20:00,84.97,85.24,84.83,84.95,7200.0,82.9224,83.1859,82.7858,82.9029,7200.0
2012-08-15 11:30:00,84.97,85.04,84.69,84.95,6700.0,82.9224,82.9907,82.6491,82.9029,6700.0
2012-08-15 11:40:00,85.01,85.02,84.78,84.89,4100.0,82.9614,82.9712,82.737,82.8443,4100.0
2012-08-15 11:50:00,85.06,85.18,84.98,84.98,3800.0,83.0102,83.1273,82.9322,82.9322,3800.0
2012-08-15 12:00:00,85.04,85.1,84.98,84.98,1900.0,82.9907,83.0493,82.9322,82.9322,1900.0
2012-08-15 12:10:00,85.08,85.13,85.01,85.13,1900.0,83.0297,83.0785,82.9614,83.0785,1900.0
2012-08-15 12:20:00,85.04,85.2,85.04,85.07,2100.0,82.9907,83.1469,82.9907,83.02,2100.0
2012-08-15 12:30:00,85.12,85.26,84.98,85.19,13600.0,83.0688,83.2054,82.9322,83.1371,13600.0
2012-08-15 12:40:00,85.22,85.35,84.95,84.95,6800.0,83.1664,83.2932,82.9029,82.9029,6800.0
2012-08-15 12:50:00,85.0,85.11,84.98,85.06,2800.0,82.9517,83.059,82.9322,83.0102,2800.0
2012-08-15 13:00:00,85.03,85.05,84.87,84.9,5700.0,82.9809,83.0005,82.8248,82.8541,5700.0
2012-08-15 13:10:00,84.89,84.99,84.85,84.87,4400.0,82.8443,82.9419,82.8053,82.8248,4400.0
2012-08-15 13:20:00,84.92,84.98,84.79,84.79,9900.0,82.8736,82.9322,82.7467,82.7467,9900.0
2012-08-15 13:30:00,84.82,84.89,84.79,84.79,5900.0,82.776,82.8443,82.7467,82.7467,5900.0
2012-08-15 13:40:00,84.8,84.87,84.76,84.81,2700.0,82.7565,82.8248,82.7175,82.7663,2700.0
2012-08-15 13:50:00,84.82,84.83,84.74,84.74,2500.0,82.776,82.7858,82.6979,82.6979,2500.0
2012-08-15 14:00:00,84.77,84.84,84.73,84.75,3800.0,82.7272,82.7955,82.6882,82.7077,3800.0
2012-08-15 14:10:00,84.71,84.84,84.71,84.8,10600.0,82.6687,82.7955,82.6687,82.7565,10600.0
2012-08-15 14:20:00,84.76,84.9,84.74,84.76,21000.0,82.7175,82.8541,82.6979,82.7175,21000.0
2012-08-15 14:30:00,84.76,84.8,84.62,84.66,12000.0,82.7175,82.7565,82.5808,82.6199,12000.0
2012-08-15 14:40:00,84.68,84.72,84.54,84.6,22000.0,82.6394,82.6784,82.5028,82.5613,22000.0
2012-08-15 14:50:00,84.59,84.85,84.58,84.71,10900.0,82.5516,82.8053,82.5418,82.6687,10900.0
2012-08-15 15:00:00,84.74,84.99,84.57,84.99,17800.0,82.6979,82.9419,82.532,82.9419,17800.0
2012-08-15 15:10:00,85.1,85.34,85.1,85.23,18400.0,83.0493,83.2835,83.0493,83.1761,18400.0
2012-08-15 15:20:00,85.24,85.25,84.88,84.93,23900.0,83.1859,83.1956,82.8346,82.8834,23900.0
2012-08-15 15:30:00,84.93,84.99,84.66,84.73,28600.0,82.8834,82.9419,82.6199,82.6882,28600.0
2012-08-15 15:40:00,84.73,84.82,84.65,84.65,33600.0,82.6882,82.776,82.6101,82.6101,33600.0
2012-08-15 15:50:00,84.71,84.98,84.71,84.81,36100.0,82.6687,82.9322,82.6687,82.7663,36100.0
2012-08-16 09:30:00,84.83,85.3,84.3,84.7,5200.0,82.7858,83.2444,82.2685,82.6589,5200.0
2012-08-16 09:40:00,85.02,85.71,84.82,85.27,35900.0,82.9712,83.6446,82.776,83.2152,35900.0
2012-08-16 09:50:00,85.06,86.1,85.0,86.05,56700.0,83.0102,84.0252,82.9517,83.9764,56700.0
2012-08-16 10:00:00,86.0,86.16,85.6,86.15,32500.0,83.9276,84.0837,83.5372,84.074,32500.0
2012-08-16 10:10:00,86.16,86.16,85.89,86.08,10000.0,84.0837,84.0837,83.8202,84.0056,10000.0
2012-08-16 10:20:00,86.13,86.44,85.96,86.43,15400.0,84.0544,84.357,83.8885,84.3472,15400.0
2012-08-16 10:30:00,86.42,86.8,86.15,86.67,16600.0,84.3375,84.7083,84.074,84.5814,16600.0
2012-08-16 10:40:00,86.76,86.9,86.49,86.59,10100.0,84.6693,84.8059,84.4058,84.5034,10100.0
2012-08-16 10:50:00,86.65,87.12,86.65,86.96,8000.0,84.5619,85.0206,84.5619,84.8644,8000.0
2012-08-16 11:00:00,86.99,86.99,86.22,86.41,16300.0,84.8937,84.8937,84.1423,84.3277,16300.0
2012-08-16 11:10:00,86.41,86.63,86.2,86.59,12400.0,84.3277,84.5424,84.1228,84.5034,12400.0
2012-08-16 11:20:00,86.56,86.79,86.47,86.75,7100.0,84.4741,84.6985,84.3862,84.6595,7100.0
2012-08-16 11:30:00,86.8,86.8,86.49,86.58,4400.0,84.7083,84.7083,84.4058,84.4936,4400.0
2012-08-16 11:40:00,86.63,87.07,86.63,87.0,6400.0,84.5424,84.9718,84.5424,84.9035,6400.0
2012-08-16 11:50:00,87.05,87.49,87.05,87.15,17100.0,84.9523,85.3817,84.9523,85.0499,17100.0
2012-08-16 12:00:00,87.15,87.41,87.0,87.25,13600.0,85.0499,85.3036,84.9035,85.1475,13600.0
2012-08-16 12:10:00,87.39,87.56,87.19,87.4,11300.0,85.2841,85.45,85.0889,85.2938,11300.0
2012-08-16 12:20:00,87.43,87.81,87.34,87.56,14800.0,85.3231,85.694,85.2353,85.45,14800.0
2012-08-16 12:30:00,87.46,87.6,87.38,87.6,7300.0,85.3524,85.489,85.2743,85.489,7300.0
2012-08-16 12:40:00,87.65,87.71,87.51,87.53,5600.0,85.5378,85.5964,85.4012,85.4207,5600.0
2012-08-16 12:50:00,87.53,87.65,87.53,87.62,3000.0,85.4207,85.5378,85.4207,85.5085,3000.0
2012-08-16 13:00:00,87.6,87.73,87.54,87.63,3900.0,85.489,85.6159,85.4305,85.5183,3900.0
2012-08-16 13:10:00,87.63,87.81,87.6,87.69,4700.0,85.5183,85.694,85.489,85.5768,4700.0
2012-08-16 13:20:00,87.71,87.88,87.54,87.56,54800.0,85.5964,85.7623,85.4305,85.45,54800.0
2012-08-16 13:30:00,87.54,87.61,87.06,87.5,9800.0,85.4305,85.4988,84.962,85.3914,9800.0
2012-08-16 13:40:00,87.47,87.47,87.04,87.3,5200.0,85.3621,85.3621,84.9425,85.1962,5200.0
2012-08-16 13:50:00,87.31,87.38,87.22,87.24,8500.0,85.206,85.2743,85.1182,85.1377,8500.0
2012-08-16 14:00:00,87.26,87.31,87.06,87.21,19400.0,85.1572,85.206,84.962,85.1084,19400.0
2012-08-16 14:10:00,87.22,87.3,87.01,87.14,6600.0,85.1182,85.1962,84.9132,85.0401,6600.0
2012-08-16 14:20:00,87.09,87.3,87.03,87.25,19600.0,84.9913,85.1962,84.9328,85.1475,19600.0
2012-08-16 14:30:00,87.32,87.38,87.2,87.27,16700.0,85.2158,85.2743,85.0987,85.167,16700.0
2012-08-16 14:40:00,87.25,87.36,87.15,87.2,10700.0,85.1475,85.2548,85.0499,85.0987,10700.0
2012-08-16 14:50:00,87.15,87.25,87.12,87.21,8500.0,85.0499,85.1475,85.0206,85.1084,8500.0
2012-08-16 15:00:00,87.12,87.19,87.01,87.05,8300.0,85.0206,85.0889,84.9132,84.9523,8300.0
2012-08-16 15:10:00,87.07,87.24,87.06,87.17,7600.0,84.9718,85.1377,84.962,85.0694,7600.0
2012-08-16 15:20:00,87.16,87.2,87.11,87.16,19100.0,85.0596,85.0987,85.0108,85.0596,19100.0
2012-08-16 15:30:00,87.15,87.22,87.0,87.03,49900.0,85.0499,85.1182,84.9035,84.9328,49900.0
2012-08-16 15:40:00,87.05,87.1,86.72,86.91,36600.0,84.9523,85.0011,84.6302,84.8156,36600.0
2012-08-16 15:50:00,86.8,87.05,86.58,87.04,52200.0,84.7083,84.9523,84.4936,84.9425,52200.0
2012-08-17 09:30:00,87.53,87.58,85.53,86.09,20500.0,85.4207,85.4695,83.4689,84.0154,20500.0
2012-08-17 09:40:00,86.24,87.98,86.15,86.28,30100.0,84.1618,85.8599,84.074,84.2008,30100.0
2012-08-17 09:50:00,86.14,86.67,85.89,86.32,16300.0,84.0642,84.5814,83.8202,84.2399,16300.0
2012-08-17 10:00:00,86.32,86.59,85.74,86.24,22000.0,84.2399,84.5034,83.6738,84.1618,22000.0
2012-08-17 10:10:00,86.09,86.45,85.95,86.16,17600.0,84.0154,84.3667,83.8788,84.0837,17600.0
2012-08-17 10:20:00,86.16,86.19,86.06,86.07,6200.0,84.0837,84.113,83.9861,83.9959,6200.0
2012-08-17 10:30:00,86.09,86.18,85.81,85.94,14700.0,84.0154,84.1032,83.7422,83.869,14700.0
2012-08-17 10:40:00,85.9,86.06,85.85,85.9,5100.0,83.83,83.9861,83.7812,83.83,5100.0
2012-08-17 10:50:00,85.84,86.27,85.84,86.17,6400.0,83.7714,84.1911,83.7714,84.0935,6400.0
2012-08-17 11:00:00,86.17,86.23,86.0,86.12,4500.0,84.0935,84.152,83.9276,84.0447,4500.0
2012-08-17 11:10:00,86.03,86.3,86.0,86.04,5100.0,83.9569,84.2203,83.9276,83.9666,5100.0
2012-08-17 11:20:00,86.05,86.29,86.04,86.29,3900.0,83.9764,84.2106,83.9666,84.2106,3900.0
2012-08-17 11:30:00,86.25,86.34,86.04,86.25,4800.0,84.1715,84.2594,83.9666,84.1715,4800.0
2012-08-17 11:40:00,86.23,86.32,86.12,86.18,5300.0,84.152,84.2399,84.0447,84.1032,5300.0
2012-08-17 11:50:00,86.29,86.29,86.04,86.11,4400.0,84.2106,84.2106,83.9666,84.0349,4400.0
2012-08-17 12:00:00,86.18,86.28,86.04,86.17,4700.0,84.1032,84.2008,83.9666,84.0935,4700.0
2012-08-17 12:10:00,86.07,86.19,86.02,86.19,3600.0,83.9959,84.113,83.9471,84.113,3600.0
2012-08-17 12:20:00,86.15,86.16,85.99,86.13,4100.0,84.074,84.0837,83.9178,84.0544,4100.0
2012-08-17 12:30:00,86.18,86.3,86.11,86.11,3200.0,84.1032,84.2203,84.0349,84.0349,3200.0
2012-08-17 12:40:00,86.08,86.23,86.07,86.13,3500.0,84.0056,84.152,83.9959,84.0544,3500.0
2012-08-17 12:50:00,86.17,86.23,86.07,86.18,2900.0,84.0935,84.152,83.9959,84.1032,2900.0
2012-08-17 13:00:00,86.26,86.35,86.08,86.11,21700.0,84.1813,84.2691,84.0056,84.0349,21700.0
2012-08-17 13:10:00,86.12,86.14,86.01,86.01,2000.0,84.0447,84.0642,83.9373,83.9373,2000.0
2012-08-17 13:20:00,86.01,86.08,85.65,85.69,26900.0,83.9373,84.0056,83.586,83.625,26900.0
2012-08-17 13:30:00,85.71,85.97,85.7,85.72,12100.0,83.6446,83.8983,83.6348,83.6543,12100.0
2012-08-17 13:40:00,85.75,85.78,85.69,85.75,10400.0,83.6836,83.7129,83.625,83.6836,10400.0
2012-08-17 13:50:00,85.74,85.8,85.37,85.39,12000.0,83.6738,83.7324,83.3128,83.3323,12000.0
2012-08-17 14:00:00,85.38,85.5,85.05,85.38,27200.0,83.3225,83.4396,83.0005,83.3225,27200.0
2012-08-17 14:10:00,85.38,85.6,85.34,85.6,44700.0,83.3225,83.5372,83.2835,83.5372,44700.0
2012-08-17 14:20:00,85.54,85.8,85.52,85.59,17000.0,83.4787,83.7324,83.4591,83.5275,17000.0
2012-08-17 14:30:00,85.59,85.6,85.36,85.48,8300.0,83.5275,83.5372,83.303,83.4201,8300.0
2012-08-17 14:40:00,85.48,85.66,85.47,85.6,10900.0,83.4201,83.5958,83.4103,83.5372,10900.0
2012-08-17 14:50:00,85.58,85.6,85.37,85.41,15800.0,83.5177,83.5372,83.3128,83.3518,15800.0
2012-08-17 15:00:00,85.45,85.5,85.34,85.34,21700.0,83.3908,83.4396,83.2835,83.2835,21700.0
2012-08-17 15:10:00,85.36,85.36,85.22,85.24,19400.0,83.303,83.303,83.1664,83.1859,19400.0
2012-08-17 15:20:00,85.24,85.29,84.99,85.11,24600.0,83.1859,83.2347,82.9419,83.059,24600.0
2012-08-17 15:30:00,85.13,85.24,84.98,85.14,24900.0,83.0785,83.1859,82.9322,83.0883,24900.0
2012-08-17 15:40:00,85.13,85.57,85.1,85.48,26500.0,83.0785,83.5079,83.0493,83.4201,26500.0
2012-08-17 15:50:00,85.42,85.42,85.11,85.16,38500.0,83.3616,83.3616,83.059,83.1078,38500.0
2012-08-20 09:30:00,84.88,85.91,84.88,85.1,9400.0,82.8346,83.8397,82.8346,83.0493,9400.0
2012-08-20 09:40:00,84.92,85.14,84.49,84.73,11700.0,82.8736,83.0883,82.454,82.6882,11700.0
2012-08-20 09:50:00,84.72,84.72,83.88,83.89,13900.0,82.6784,82.6784,81.8587,81.8684,13900.0
2012-08-20 10:00:00,83.95,84.21,83.72,84.09,33800.0,81.927,82.1807,81.7025,82.0636,33800.0
2012-08-20 10:10:00,84.1,84.24,83.93,83.98,17200.0,82.0734,82.21,81.9075,81.9563,17200.0
2012-08-20 10:20:00,83.99,84.39,83.95,84.39,20800.0,81.966,82.3564,81.927,82.3564,20800.0
2012-08-20 10:30:00,84.39,84.48,84.12,84.47,5800.0,82.3564,82.4442,82.0929,82.4344,5800.0
2012-08-20 10:40:00,84.34,84.89,84.02,84.77,10800.0,82.3076,82.8443,81.9953,82.7272,10800.0
2012-08-20 10:50:00,84.72,84.92,84.64,84.86,8000.0,82.6784,82.8736,82.6003,82.815,8000.0
2012-08-20 11:00:00,84.79,84.88,84.57,84.68,5600.0,82.7467,82.8346,82.532,82.6394,5600.0
2012-08-20 11:10:00,84.62,84.62,84.12,84.12,9700.0,82.5808,82.5808,82.0929,82.0929,9700.0
2012-08-20 11:20:00,84.25,84.47,84.06,84.18,10100.0,82.2197,82.4344,82.0343,82.1514,10100.0
2012-08-20 11:30:00,84.19,84.52,84.13,84.48,9800.0,82.1612,82.4832,82.1026,82.4442,9800.0
2012-08-20 11:40:00,84.46,84.58,84.36,84.47,5400.0,82.4247,82.5418,82.3271,82.4344,5400.0
2012-08-20 11:50:00,84.42,84.99,84.36,84.82,8700.0,82.3856,82.9419,82.3271,82.776,8700.0
2012-08-20 12:00:00,84.85,84.94,84.66,84.66,5700.0,82.8053,82.8931,82.6199,82.6199,5700.0
2012-08-20 12:10:00,84.69,84.79,84.38,84.43,17900.0,82.6491,82.7467,82.3466,82.3954,17900.0
2012-08-20 12:20:00,84.49,84.51,84.28,84.28,6900.0,82.454,82.4735,82.249,82.249,6900.0
2012-08-20 12:30:00,84.24,84.6,84.16,84.57,7700.0,82.21,82.5613,82.1319,82.532,7700.0
2012-08-20 12:40:00,84.49,84.6,84.12,84.6,16700.0,82.454,82.5613,82.0929,82.5613,16700.0
2012-08-20 12:50:00,84.6,84.69,84.23,84.3,7400.0,82.5613,82.6491,82.2002,82.2685,7400.0
2012-08-20 13:00:00,84.24,84.5,84.24,84.3,28900.0,82.21,82.4637,82.21,82.2685,28900.0
2012-08-20 13:10:00,84.31,84.73,84.31,84.63,22900.0,82.2783,82.6882,82.2783,82.5906,22900.0
2012-08-20 13:20:00,84.65,84.69,84.15,84.51,62100.0,82.6101,82.6491,82.1222,82.4735,62100.0
2012-08-20 13:30:00,84.52,84.64,84.43,84.57,35200.0,82.4832,82.6003,82.3954,82.532,35200.0
2012-08-20 13:40:00,84.52,84.79,84.5,84.62,4300.0,82.4832,82.7467,82.4637,82.5808,4300.0
2012-08-20 13:50:00,84.6,84.64,84.46,84.6,7400.0,82.5613,82.6003,82.4247,82.5613,7400.0
2012-08-20 14:00:00,84.54,84.56,84.28,84.37,13800.0,82.5028,82.5223,82.249,82.3369,13800.0
2012-08-20 14:10:00,84.32,84.6,84.21,84.54,28100.0,82.2881,82.5613,82.1807,82.5028,28100.0
2012-08-20 14:20:00,84.56,84.63,84.47,84.62,4100.0,82.5223,82.5906,82.4344,82.5808,4100.0
2012-08-20 14:30:00,84.69,84.8,84.4,84.72,30200.0,82.6491,82.7565,82.3661,82.6784,30200.0
2012-08-20 14:40:00,84.72,84.72,84.29,84.34,36700.0,82.6784,82.6784,82.2588,82.3076,36700.0
2012-08-20 14:50:00,84.34,84.54,84.3,84.49,38800.0,82.3076,82.5028,82.2685,82.454,38800.0
2012-08-20 15:00:00,84.5,84.64,84.38,84.47,13100.0,82.4637,82.6003,82.3466,82.4344,13100.0
2012-08-20 15:10:00,84.44,84.58,84.3,84.36,8800.0,82.4052,82.5418,82.2685,82.3271,8800.0
2012-08-20 15:20:00,84.33,84.78,84.29,84.56,45100.0,82.2978,82.737,82.2588,82.5223,45100.0
2012-08-20 15:30:00,84.58,84.76,84.45,84.56,24100.0,82.5418,82.7175,82.4149,82.5223,24100.0
2012-08-20 15:40:00,84.55,84.8,84.55,84.78,52800.0,82.5125,82.7565,82.5125,82.737,52800.0
2012-08-20 15:50:00,84.78,84.97,84.54,84.62,17300.0,82.737,82.9224,82.5028,82.5808,17300.0
2012-08-21 09:30:00,85.93,86.23,85.39,85.83,10600.0,83.8593,84.152,83.3323,83.7617,10600.0
2012-08-21 09:40:00,86.02,86.02,85.07,85.24,19800.0,83.9471,83.9471,83.02,83.1859,19800.0
2012-08-21 09:50:00,85.37,85.4,85.02,85.2,71700.0,83.3128,83.342,82.9712,83.1469,71700.0
2012-08-21 10:00:00,85.21,85.6,85.21,85.5,5200.0,83.1566,83.5372,83.1566,83.4396,5200.0
2012-08-21 10:10:00,85.49,85.89,85.49,85.79,4300.0,83.4299,83.8202,83.4299,83.7226,4300.0
2012-08-21 10:20:00,85.87,85.95,85.72,85.88,3900.0,83.8007,83.8788,83.6543,83.8105,3900.0
2012-08-21 10:30:00,85.77,85.82,85.53,85.65,4800.0,83.7031,83.7519,83.4689,83.586,4800.0
2012-08-21 10:40:00,85.81,85.87,85.5,85.52,3500.0,83.7422,83.8007,83.4396,83.4591,3500.0
2012-08-21 10:50:00,85.6,85.73,85.21,85.37,9900.0,83.5372,83.6641,83.1566,83.3128,9900.0
2012-08-21 11:00:00,85.19,85.31,85.13,85.13,2600.0,83.1371,83.2542,83.0785,83.0785,2600.0
2012-08-21 11:10:00,84.99,85.09,84.9,85.02,2700.0,82.9419,83.0395,82.8541,82.9712,2700.0
2012-08-21 11:20:00,84.97,84.97,84.54,84.65,4300.0,82.9224,82.9224,82.5028,82.6101,4300.0
2012-08-21 11:30:00,84.72,84.97,84.7,84.7,2700.0,82.6784,82.9224,82.6589,82.6589,2700.0
2012-08-21 11:40:00,84.79,84.79,84.61,84.61,1400.0,82.7467,82.7467,82.5711,82.5711,1400.0
2012-08-21 11:50:00,84.61,84.63,84.55,84.6,3000.0,82.5711,82.5906,82.5125,82.5613,3000.0
2012-08-21 12:00:00,84.59,84.67,84.31,84.55,5000.0,82.5516,82.6296,82.2783,82.5125,5000.0
2012-08-21 12:10:00,84.44,84.56,84.3,84.31,4300.0,82.4052,82.5223,82.2685,82.2783,4300.0
2012-08-21 12:20:00,84.31,84.37,84.28,84.3,1400.0,82.2783,82.3369,82.249,82.2685,1400.0
2012-08-21 12:30:00,84.39,84.55,84.39,84.55,3500.0,82.3564,82.5125,82.3564,82.5125,3500.0
2012-08-21 12:40:00,84.59,84.7,84.25,84.3,2600.0,82.5516,82.6589,82.2197,82.2685,2600.0
2012-08-21 12:50:00,84.31,84.47,84.13,84.47,3300.0,82.2783,82.4344,82.1026,82.4344,3300.0
2012-08-21 13:00:00,84.49,84.49,84.15,84.17,2900.0,82.454,82.454,82.1222,82.1417,2900.0
2012-08-21 13:10:00,84.12,84.32,83.94,84.32,2400.0,82.0929,82.2881,81.9172,82.2881,2400.0
2012-08-21 13:20:00,84.41,84.42,84.01,84.06,3500.0,82.3759,82.3856,81.9855,82.0343,3500.0
2012-08-21 13:30:00,84.2,84.26,84.07,84.18,3400.0,82.171,82.2295,82.0441,82.1514,3400.0
2012-08-21 13:40:00,84.18,84.19,83.21,83.41,31200.0,82.1514,82.1612,81.2048,81.4,31200.0
2012-08-21 13:50:00,83.46,83.62,83.28,83.52,3600.0,81.4488,81.6049,81.2731,81.5073,3600.0
2012-08-21 14:00:00,83.54,83.9,83.45,83.79,6600.0,81.5269,81.8782,81.439,81.7708,6600.0
2012-08-21 14:10:00,83.79,83.79,83.5,83.68,4500.0,81.7708,81.7708,81.4878,81.6635,4500.0
2012-08-21 14:20:00,83.68,84.13,83.68,83.93,6500.0,81.6635,82.1026,81.6635,81.9075,6500.0
2012-08-21 14:30:00,83.99,84.01,83.88,84.0,22100.0,81.966,81.9855,81.8587,81.9758,22100.0
2012-08-21 14:40:00,84.0,84.01,83.95,84.0,12300.0,81.9758,81.9855,81.927,81.9758,12300.0
2012-08-21 14:50:00,84.01,84.01,83.9,83.92,3300.0,81.9855,81.9855,81.8782,81.8977,3300.0
2012-08-21 15:00:00,83.88,83.88,83.29,83.5,19800.0,81.8587,81.8587,81.2829,81.4878,19800.0
2012-08-21 15:10:00,83.35,83.46,83.16,83.31,7900.0,81.3414,81.4488,81.156,81.3024,7900.0
2012-08-21 15:20:00,83.24,83.82,83.23,83.42,9800.0,81.2341,81.8001,81.2243,81.4097,9800.0
2012-08-21 15:30:00,83.41,83.84,83.37,83.8,8500.0,81.4,81.8196,81.361,81.7806,8500.0
2012-08-21 15:40:00,83.81,83.83,83.62,83.67,17900.0,81.7903,81.8099,81.6049,81.6537,17900.0
2012-08-21 15:50:00,83.71,83.71,83.33,83.4,35300.0,81.6928,81.6928,81.3219,81.3902,35300.0
2012-08-22 09:30:00,83.64,83.64,82.65,83.24,19500.0,81.6244,81.6244,80.6583,81.2341,19500.0
2012-08-22 09:40:00,83.24,83.48,83.16,83.31,17500.0,81.2341,81.4683,81.156,81.3024,17500.0
2012-08-22 09:50:00,83.31,83.43,83.11,83.23,8800.0,81.3024,81.4195,81.1072,81.2243,8800.0
2012-08-22 10:00:00,83.06,83.34,83.06,83.07,4500.0,81.0584,81.3317,81.0584,81.0682,4500.0
2012-08-22 10:10:00,83.08,83.33,83.0,83.19,7600.0,81.0779,81.3219,80.9999,81.1853,7600.0
2012-08-22 10:20:00,83.01,83.4,82.99,83.25,6900.0,81.0096,81.3902,80.9901,81.2438,6900.0
2012-08-22 10:30:00,83.35,83.42,83.19,83.2,5900.0,81.3414,81.4097,81.1853,81.195,5900.0
2012-08-22 10:40:00,83.17,83.2,82.9,82.92,5600.0,81.1658,81.195,80.9023,80.9218,5600.0
2012-08-22 10:50:00,82.86,82.94,82.79,82.79,5500.0,80.8632,80.9413,80.7949,80.7949,5500.0
2012-08-22 11:00:00,82.9,82.92,82.7,82.86,8200.0,80.9023,80.9218,80.7071,80.8632,8200.0
2012-08-22 11:10:00,82.85,82.9,82.73,82.82,6500.0,80.8535,80.9023,80.7364,80.8242,6500.0
2012-08-22 11:20:00,82.81,82.9,82.76,82.84,5100.0,80.8144,80.9023,80.7657,80.8437,5100.0
2012-08-22 11:30:00,82.89,82.89,82.82,82.84,5000.0,80.8925,80.8925,80.8242,80.8437,5000.0
2012-08-22 11:40:00,82.85,82.89,82.81,82.83,6600.0,80.8535,80.8925,80.8144,80.834,6600.0
2012-08-22 11:50:00,82.8,82.86,82.77,82.82,9400.0,80.8047,80.8632,80.7754,80.8242,9400.0
2012-08-22 12:00:00,82.81,82.85,82.75,82.75,9000.0,80.8144,80.8535,80.7559,80.7559,9000.0
2012-08-22 12:10:00,82.78,82.8,82.73,82.73,4500.0,80.7852,80.8047,80.7364,80.7364,4500.0
2012-08-22 12:20:00,82.73,82.8,82.69,82.76,8200.0,80.7364,80.8047,80.6973,80.7657,8200.0
2012-08-22 12:30:00,82.76,82.78,82.67,82.72,2400.0,80.7657,80.7852,80.6778,80.7266,2400.0
2012-08-22 12:40:00,82.71,82.8,82.67,82.75,5400.0,80.7169,80.8047,80.6778,80.7559,5400.0
2012-08-22 12:50:00,82.7,82.75,82.5,82.71,8800.0,80.7071,80.7559,80.5119,80.7169,8800.0
2012-08-22 13:00:00,82.7,82.8,82.66,82.73,19100.0,80.7071,80.8047,80.6681,80.7364,19100.0
2012-08-22 13:10:00,82.73,82.75,82.66,82.73,7000.0,80.7364,80.7559,80.6681,80.7364,7000.0
2012-08-22 13:20:00,82.73,82.8,82.67,82.7,16400.0,80.7364,80.8047,80.6778,80.7071,16400.0
2012-08-22 13:30:00,82.74,82.84,82.65,82.65,13700.0,80.7461,80.8437,80.6583,80.6583,13700.0
2012-08-22 13:40:00,82.66,82.78,82.59,82.59,8700.0,80.6681,80.7852,80.5997,80.5997,8700.0
2012-08-22 13:50:00,82.57,82.74,82.57,82.71,3300.0,80.5802,80.7461,80.5802,80.7169,3300.0
2012-08-22 14:00:00,82.74,82.9,82.55,82.62,33900.0,80.7461,80.9023,80.5607,80.629,33900.0
2012-08-22 14:10:00,82.63,82.7,82.56,82.65,8200.0,80.6388,80.7071,80.5705,80.6583,8200.0
2012-08-22 14:20:00,82.62,82.67,82.53,82.53,9700.0,80.629,80.6778,80.5412,80.5412,9700.0
2012-08-22 14:30:00,82.56,82.69,82.56,82.63,12300.0,80.5705,80.6973,80.5705,80.6388,12300.0
2012-08-22 14:40:00,82.65,82.78,82.59,82.64,25100.0,80.6583,80.7852,80.5997,80.6485,25100.0
2012-08-22 14:50:00,82.68,82.69,82.41,82.64,16800.0,80.6876,80.6973,80.4241,80.6485,16800.0
2012-08-22 15:00:00,82.64,82.75,82.46,82.63,28300.0,80.6485,80.7559,80.4729,80.6388,28300.0
2012-08-22 15:10:00,82.67,82.7,82.45,82.48,16000.0,80.6778,80.7071,80.4631,80.4924,16000.0
2012-08-22 15:20:00,82.48,82.56,82.41,82.47,19500.0,80.4924,80.5705,80.4241,80.4826,19500.0
2012-08-22 15:30:00,82.43,82.64,82.38,82.51,21500.0,80.4436,80.6485,80.3948,80.5217,21500.0
2012-08-22 15:40:00,82.54,82.67,82.46,82.59,20600.0,80.551,80.6778,80.4729,80.5997,20600.0
2012-08-22 15:50:00,82.64,82.69,82.45,82.49,46400.0,80.6485,80.6973,80.4631,80.5022,46400.0
2012-08-23 09:30:00,82.42,82.99,81.64,81.68,10000.0,80.4338,80.9901,79.6726,79.7117,10000.0
2012-08-23 09:40:00,81.61,82.16,81.58,81.58,30700.0,79.6434,80.1801,79.6141,79.6141,30700.0
2012-08-23 09:50:00,81.67,81.76,81.29,81.45,24100.0,79.7019,79.7897,79.3311,79.4872,24100.0
2012-08-23 10:00:00,81.49,81.68,81.48,81.58,9400.0,79.5263,79.7117,79.5165,79.6141,9400.0
2012-08-23 10:10:00,81.58,81.77,81.41,81.41,5600.0,79.6141,79.7995,79.4482,79.4482,5600.0
2012-08-23 10:20:00,81.41,82.05,81.31,82.04,12100.0,79.4482,80.0728,79.3506,80.063,12100.0
2012-08-23 10:30:00,81.98,81.98,81.27,81.39,11000.0,80.0044,80.0044,79.3116,79.4287,11000.0
2012-08-23 10:40:00,81.27,81.48,81.25,81.48,3900.0,79.3116,79.5165,79.292,79.5165,3900.0
2012-08-23 10:50:00,81.52,81.69,81.47,81.48,2800.0,79.5555,79.7214,79.5067,79.5165,2800.0
2012-08-23 11:00:00,81.51,81.68,81.32,81.59,7500.0,79.5458,79.7117,79.3604,79.6238,7500.0
2012-08-23 11:10:00,81.6,81.66,81.47,81.57,4600.0,79.6336,79.6922,79.5067,79.6043,4600.0
2012-08-23 11:20:00,81.56,81.65,81.5,81.62,2700.0,79.5946,79.6824,79.536,79.6531,2700.0
2012-08-23 11:30:00,81.8,81.9,81.31,81.31,5900.0,79.8288,79.9264,79.3506,79.3506,5900.0
2012-08-23 11:40:00,81.31,81.51,81.31,81.32,4300.0,79.3506,79.5458,79.3506,79.3604,4300.0
2012-08-23 11:50:00,81.31,81.35,81.17,81.22,5300.0,79.3506,79.3896,79.214,79.2628,5300.0
2012-08-23 12:00:00,81.17,81.18,81.03,81.03,4700.0,79.214,79.2237,79.0773,79.0773,4700.0
2012-08-23 12:10:00,81.1,81.15,81.0,81.0,4400.0,79.1457,79.1944,79.0481,79.0481,4400.0
2012-08-23 12:20:00,80.99,81.22,80.9,80.9,4100.0,79.0383,79.2628,78.9505,78.9505,4100.0
2012-08-23 12:30:00,80.91,81.03,80.9,80.9,11400.0,78.9602,79.0773,78.9505,78.9505,11400.0
2012-08-23 12:40:00,80.97,81.14,80.9,80.92,4300.0,79.0188,79.1847,78.9505,78.97,4300.0
2012-08-23 12:50:00,80.97,81.1,80.9,80.9,7400.0,79.0188,79.1457,78.9505,78.9505,7400.0
2012-08-23 13:00:00,80.97,80.99,80.86,80.98,6500.0,79.0188,79.0383,78.9114,79.0285,6500.0
2012-08-23 13:10:00,80.88,81.13,80.83,80.95,8100.0,78.931,79.1749,78.8822,78.9993,8100.0
2012-08-23 13:20:00,80.87,81.15,80.84,81.12,10100.0,78.9212,79.1944,78.8919,79.1652,10100.0
2012-08-23 13:30:00,81.0,81.15,80.91,80.94,6400.0,79.0481,79.1944,78.9602,78.9895,6400.0
2012-08-23 13:40:00,80.95,81.03,80.86,80.86,4700.0,78.9993,79.0773,78.9114,78.9114,4700.0
2012-08-23 13:50:00,80.87,80.98,80.77,80.82,5800.0,78.9212,79.0285,78.8236,78.8724,5800.0
2012-08-23 14:00:00,80.79,80.84,80.61,80.61,8400.0,78.8431,78.8919,78.6675,78.6675,8400.0
2012-08-23 14:10:00,80.59,80.82,80.52,80.63,10200.0,78.6479,78.8724,78.5796,78.687,10200.0
2012-08-23 14:20:00,80.58,80.72,80.55,80.67,5400.0,78.6382,78.7748,78.6089,78.726,5400.0
2012-08-23 14:30:00,80.63,80.67,80.54,80.6,19000.0,78.687,78.726,78.5991,78.6577,19000.0
2012-08-23 14:40:00,80.6,80.69,80.55,80.65,16700.0,78.6577,78.7455,78.6089,78.7065,16700.0
2012-08-23 14:50:00,80.64,80.7,80.55,80.55,10600.0,78.6967,78.7553,78.6089,78.6089,10600.0
2012-08-23 15:00:00,80.59,80.7,80.54,80.66,21500.0,78.6479,78.7553,78.5991,78.7163,21500.0
2012-08-23 15:10:00,80.67,80.95,80.58,80.88,36400.0,78.726,78.9993,78.6382,78.931,36400.0
2012-08-23 15:20:00,80.9,80.92,80.62,80.7,16400.0,78.9505,78.97,78.6772,78.7553,16400.0
2012-08-23 15:30:00,80.72,80.86,80.61,80.71,22100.0,78.7748,78.9114,78.6675,78.7651,22100.0
2012-08-23 15:40:00,80.72,80.85,80.64,80.64,26900.0,78.7748,78.9017,78.6967,78.6967,26900.0
2012-08-23 15:50:00,80.67,80.75,80.49,80.49,50200.0,78.726,78.8041,78.5504,78.5504,50200.0
2012-08-24 09:30:00,80.65,81.14,80.58,80.78,12900.0,78.7065,79.1847,78.6382,78.8334,12900.0
2012-08-24 09:40:00,80.95,81.66,80.93,81.32,10300.0,78.9993,79.6922,78.9798,79.3604,10300.0
2012-08-24 09:50:00,81.23,81.38,80.73,80.73,8600.0,79.2725,79.4189,78.7846,78.7846,8600.0
2012-08-24 10:00:00,80.73,81.06,79.95,80.35,52300.0,78.7846,79.1066,78.0234,78.4137,52300.0
2012-08-24 10:10:00,80.22,80.55,80.22,80.51,4300.0,78.2869,78.6089,78.2869,78.5699,4300.0
2012-08-24 10:20:00,80.6,80.68,80.29,80.44,7200.0,78.6577,78.7358,78.3552,78.5016,7200.0
2012-08-24 10:30:00,80.46,80.76,80.45,80.74,10300.0,78.5211,78.8138,78.5113,78.7943,10300.0
2012-08-24 10:40:00,80.63,80.66,80.41,80.53,10500.0,78.687,78.7163,78.4723,78.5894,10500.0
2012-08-24 10:50:00,80.43,80.71,80.33,80.5,6200.0,78.4918,78.7651,78.3942,78.5601,6200.0
2012-08-24 11:00:00,80.48,80.58,80.37,80.41,5200.0,78.5406,78.6382,78.4332,78.4723,5200.0
2012-08-24 11:10:00,80.37,80.67,80.26,80.52,76800.0,78.4332,78.726,78.3259,78.5796,76800.0
2012-08-24 11:20:00,80.59,80.72,80.45,80.63,15100.0,78.6479,78.7748,78.5113,78.687,15100.0
2012-08-24 11:30:00,80.65,80.81,80.59,80.64,29300.0,78.7065,78.8626,78.6479,78.6967,29300.0
2012-08-24 11:40:00,80.65,80.69,80.51,80.51,27100.0,78.7065,78.7455,78.5699,78.5699,27100.0
2012-08-24 11:50:00,80.56,80.69,80.56,80.65,1400.0,78.6187,78.7455,78.6187,78.7065,1400.0
2012-08-24 12:00:00,80.62,80.72,80.55,80.64,6800.0,78.6772,78.7748,78.6089,78.6967,6800.0
2012-08-24 12:10:00,80.68,80.7,80.53,80.53,3300.0,78.7358,78.7553,78.5894,78.5894,3300.0
2012-08-24 12:20:00,80.52,80.77,80.47,80.69,4400.0,78.5796,78.8236,78.5308,78.7455,4400.0
2012-08-24 12:30:00,80.78,80.81,80.64,80.67,4200.0,78.8334,78.8626,78.6967,78.726,4200.0
2012-08-24 12:40:00,80.72,80.72,80.56,80.59,44000.0,78.7748,78.7748,78.6187,78.6479,44000.0
2012-08-24 12:50:00,80.68,80.79,80.67,80.72,4300.0,78.7358,78.8431,78.726,78.7748,4300.0
2012-08-24 13:00:00,80.76,80.76,80.58,80.65,7600.0,78.8138,78.8138,78.6382,78.7065,7600.0
2012-08-24 13:10:00,80.64,80.77,80.6,80.77,4400.0,78.6967,78.8236,78.6577,78.8236,4400.0
2012-08-24 13:20:00,80.74,80.89,80.73,80.8,4300.0,78.7943,78.9407,78.7846,78.8529,4300.0
2012-08-24 13:30:00,80.92,80.92,80.8,80.9,6200.0,78.97,78.97,78.8529,78.9505,6200.0
2012-08-24 13:40:00,80.85,80.98,80.77,80.81,8600.0,78.9017,79.0285,78.8236,78.8626,8600.0
2012-08-24 13:50:00,80.81,80.94,80.66,80.68,6400.0,78.8626,78.9895,78.7163,78.7358,6400.0
2012-08-24 14:00:00,80.76,80.8,80.59,80.65,10500.0,78.8138,78.8529,78.6479,78.7065,10500.0
2012-08-24 14:10:00,80.67,80.76,80.57,80.68,4800.0,78.726,78.8138,78.6284,78.7358,4800.0
2012-08-24 14:20:00,80.73,80.83,80.65,80.76,10200.0,78.7846,78.8822,78.7065,78.8138,10200.0
2012-08-24 14:30:00,80.74,80.75,80.61,80.61,5800.0,78.7943,78.8041,78.6675,78.6675,5800.0
2012-08-24 14:40:00,80.57,80.72,80.56,80.65,4500.0,78.6284,78.7748,78.6187,78.7065,4500.0
2012-08-24 14:50:00,80.65,80.71,80.54,80.56,5500.0,78.7065,78.7651,78.5991,78.6187,5500.0
2012-08-24 15:00:00,80.5,80.66,80.47,80.52,10800.0,78.5601,78.7163,78.5308,78.5796,10800.0
2012-08-24 15:10:00,80.56,80.65,80.5,80.51,10900.0,78.6187,78.7065,78.5601,78.5699,10900.0
2012-08-24 15:20:00,80.53,80.82,80.51,80.65,29200.0,78.5894,78.8724,78.5699,78.7065,29200.0
2012-08-24 15:30:00,80.62,80.64,80.54,80.6,14200.0,78.6772,78.6967,78.5991,78.6577,14200.0
2012-08-24 15:40:00,80.6,80.71,80.53,80.53,17700.0,78.6577,78.7651,78.5894,78.5894,17700.0
2012-08-24 15:50:00,80.6,80.73,80.4,80.4,48600.0,78.6577,78.7846,78.4625,78.4625,48600.0
2012-08-27 09:30:00,81.09,81.6,80.03,80.13,13100.0,79.1359,79.6336,78.1014,78.199,13100.0
2012-08-27 09:40:00,80.05,80.24,79.59,79.65,8200.0,78.121,78.3064,77.672,77.7306,8200.0
2012-08-27 09:50:00,79.69,80.21,79.61,79.83,60200.0,77.7696,78.2771,77.6916,77.9063,60200.0
2012-08-27 10:00:00,80.01,80.06,79.72,79.9,2700.0,78.0819,78.1307,77.7989,77.9746,2700.0
2012-08-27 10:10:00,79.96,80.08,79.72,80.03,10400.0,78.0331,78.1502,77.7989,78.1014,10400.0
2012-08-27 10:20:00,79.89,79.96,79.68,79.68,3100.0,77.9648,78.0331,77.7599,77.7599,3100.0
2012-08-27 10:30:00,79.67,80.02,79.61,79.68,78000.0,77.7501,78.0917,77.6916,77.7599,78000.0
2012-08-27 10:40:00,79.79,79.91,79.74,79.85,2900.0,77.8672,77.9843,77.8184,77.9258,2900.0
2012-08-27 10:50:00,79.86,80.04,79.81,79.88,10000.0,77.9355,78.1112,77.8867,77.9551,10000.0
2012-08-27 11:00:00,79.92,79.95,79.7,79.7,13000.0,77.9941,78.0234,77.7794,77.7794,13000.0
2012-08-27 11:10:00,79.77,79.92,79.71,79.84,8300.0,77.8477,77.9941,77.7892,77.916,8300.0
2012-08-27 11:20:00,79.81,79.82,79.61,79.75,17700.0,77.8867,77.8965,77.6916,77.8282,17700.0
2012-08-27 11:30:00,79.8,79.8,79.51,79.54,3900.0,77.877,77.877,77.594,77.6232,3900.0
2012-08-27 11:40:00,79.64,79.65,79.2,79.51,22100.0,77.7208,77.7306,77.2914,77.594,22100.0
2012-08-27 11:50:00,79.41,79.73,79.41,79.65,6900.0,77.4964,77.8087,77.4964,77.7306,6900.0
2012-08-27 12:00:00,79.65,79.85,79.49,79.58,14000.0,77.7306,77.9258,77.5745,77.6623,14000.0
2012-08-27 12:10:00,79.62,79.63,79.45,79.57,22800.0,77.7013,77.7111,77.5354,77.6525,22800.0
2012-08-27 12:20:00,79.5,79.57,79.45,79.56,14000.0,77.5842,77.6525,77.5354,77.6428,14000.0
2012-08-27 12:30:00,79.53,79.54,79.45,79.48,4500.0,77.6135,77.6232,77.5354,77.5647,4500.0
2012-08-27 12:40:00,79.51,79.55,79.45,79.51,3800.0,77.594,77.633,77.5354,77.594,3800.0
2012-08-27 12:50:00,79.55,79.55,79.35,79.35,21400.0,77.633,77.633,77.4378,77.4378,21400.0
2012-08-27 13:00:00,79.39,79.54,79.35,79.5,7000.0,77.4769,77.6232,77.4378,77.5842,7000.0
2012-08-27 13:10:00,79.5,79.53,79.45,79.51,3300.0,77.5842,77.6135,77.5354,77.594,3300.0
2012-08-27 13:20:00,79.52,79.54,79.42,79.48,6300.0,77.6037,77.6232,77.5061,77.5647,6300.0
2012-08-27 13:30:00,79.46,79.53,79.34,79.5,55000.0,77.5452,77.6135,77.4281,77.5842,55000.0
2012-08-27 13:40:00,79.48,79.48,79.32,79.35,2700.0,77.5647,77.5647,77.4085,77.4378,2700.0
2012-08-27 13:50:00,79.36,79.49,79.36,79.48,2200.0,77.4476,77.5745,77.4476,77.5647,2200.0
2012-08-27 14:00:00,79.49,79.55,79.42,79.43,16000.0,77.5745,77.633,77.5061,77.5159,16000.0
2012-08-27 14:10:00,79.45,79.52,79.43,79.51,4800.0,77.5354,77.6037,77.5159,77.594,4800.0
2012-08-27 14:20:00,79.5,79.53,79.41,79.41,7200.0,77.5842,77.6135,77.4964,77.4964,7200.0
2012-08-27 14:30:00,79.44,79.44,79.3,79.33,8600.0,77.5257,77.5257,77.389,77.4183,8600.0
2012-08-27 14:40:00,79.4,79.4,79.31,79.34,5400.0,77.4866,77.4866,77.3988,77.4281,5400.0
2012-08-27 14:50:00,79.32,79.34,78.97,79.11,15500.0,77.4085,77.4281,77.067,77.2036,15500.0
2012-08-27 15:00:00,79.24,79.31,79.01,79.24,8900.0,77.3305,77.3988,77.106,77.3305,8900.0
2012-08-27 15:10:00,79.24,79.4,79.12,79.29,12400.0,77.3305,77.4866,77.2134,77.3793,12400.0
2012-08-27 15:20:00,79.26,79.38,79.19,79.33,11000.0,77.35,77.4671,77.2817,77.4183,11000.0
2012-08-27 15:30:00,79.28,79.35,79.26,79.31,26800.0,77.3695,77.4378,77.35,77.3988,26800.0
2012-08-27 15:40:00,79.34,79.38,79.2,79.27,29100.0,77.4281,77.4671,77.2914,77.3598,29100.0
2012-08-27 15:50:00,79.31,79.36,79.13,79.31,35000.0,77.3988,77.4476,77.2231,77.3988,35000.0
2012-08-28 09:30:00,79.15,79.87,78.88,79.02,10500.0,77.2426,77.9453,76.9792,77.1158,10500.0
2012-08-28 09:40:00,79.23,79.34,78.98,79.18,40300.0,77.3207,77.4281,77.0767,77.2719,40300.0
2012-08-28 09:50:00,79.37,79.37,78.84,79.17,21100.0,77.4573,77.4573,76.9401,77.2622,21100.0
2012-08-28 10:00:00,79.12,79.3,78.95,79.3,19800.0,77.2134,77.389,77.0475,77.389,19800.0
2012-08-28 10:10:00,79.26,79.39,79.14,79.21,21400.0,77.35,77.4769,77.2329,77.3012,21400.0
2012-08-28 10:20:00,79.22,79.59,79.14,79.4,19700.0,77.311,77.672,77.2329,77.4866,19700.0
2012-08-28 10:30:00,79.48,79.67,79.23,79.24,6500.0,77.5647,77.7501,77.3207,77.3305,6500.0
2012-08-28 10:40:00,79.29,79.42,79.24,79.36,7700.0,77.3793,77.5061,77.3305,77.4476,7700.0
2012-08-28 10:50:00,79.31,79.48,79.12,79.34,18800.0,77.3988,77.5647,77.2134,77.4281,18800.0
2012-08-28 11:00:00,79.2,79.56,79.2,79.52,15100.0,77.2914,77.6428,77.2914,77.6037,15100.0
2012-08-28 11:10:00,79.5,79.6,79.2,79.41,7600.0,77.5842,77.6818,77.2914,77.4964,7600.0
2012-08-28 11:20:00,79.53,79.59,79.3,79.48,9500.0,77.6135,77.672,77.389,77.5647,9500.0
2012-08-28 11:30:00,79.49,79.71,79.45,79.55,17700.0,77.5745,77.7892,77.5354,77.633,17700.0
2012-08-28 11:40:00,79.42,79.68,79.4,79.6,11300.0,77.5061,77.7599,77.4866,77.6818,11300.0
2012-08-28 11:50:00,79.62,79.93,79.5,79.84,17300.0,77.7013,78.0038,77.5842,77.916,17300.0
2012-08-28 12:00:00,79.89,80.14,79.83,79.99,8100.0,77.9648,78.2088,77.9063,78.0624,8100.0
2012-08-28 12:10:00,79.99,80.14,79.92,79.99,25900.0,78.0624,78.2088,77.9941,78.0624,25900.0
2012-08-28 12:20:00,79.98,80.06,79.94,79.94,4800.0,78.0526,78.1307,78.0136,78.0136,4800.0
2012-08-28 12:30:00,79.95,79.99,79.85,79.9,2600.0,78.0234,78.0624,77.9258,77.9746,2600.0
2012-08-28 12:40:00,79.97,79.97,79.86,79.89,2900.0,78.0429,78.0429,77.9355,77.9648,2900.0
2012-08-28 12:50:00,79.93,79.93,79.78,79.86,2100.0,78.0038,78.0038,77.8575,77.9355,2100.0
2012-08-28 13:00:00,79.92,79.92,79.72,79.76,2800.0,77.9941,77.9941,77.7989,77.8379,2800.0
2012-08-28 13:10:00,79.72,79.91,79.68,79.91,5100.0,77.7989,77.9843,77.7599,77.9843,5100.0
2012-08-28 13:20:00,79.91,80.0,79.77,79.86,6500.0,77.9843,78.0722,77.8477,77.9355,6500.0
2012-08-28 13:30:00,79.79,79.99,79.79,79.86,8900.0,77.8672,78.0624,77.8672,77.9355,8900.0
2012-08-28 13:40:00,79.81,79.84,79.53,79.55,2300.0,77.8867,77.916,77.6135,77.633,2300.0
2012-08-28 13:50:00,79.62,79.74,79.55,79.61,2800.0,77.7013,77.8184,77.633,77.6916,2800.0
2012-08-28 14:00:00,79.65,79.7,79.53,79.53,4900.0,77.7306,77.7794,77.6135,77.6135,4900.0
2012-08-28 14:10:00,79.52,79.52,79.38,79.5,3300.0,77.6037,77.6037,77.4671,77.5842,3300.0
2012-08-28 14:20:00,79.41,79.56,79.41,79.45,4200.0,77.4964,77.6428,77.4964,77.5354,4200.0
2012-08-28 14:30:00,79.49,79.59,79.41,79.5,6700.0,77.5745,77.672,77.4964,77.5842,6700.0
2012-08-28 14:40:00,79.47,79.56,79.24,79.3,26300.0,77.5549,77.6428,77.3305,77.389,26300.0
2012-08-28 14:50:00,79.3,79.3,79.11,79.27,6400.0,77.389,77.389,77.2036,77.3598,6400.0
2012-08-28 15:00:00,79.28,79.3,79.13,79.26,7200.0,77.3695,77.389,77.2231,77.35,7200.0
2012-08-28 15:10:00,79.3,79.3,79.0,79.0,4800.0,77.389,77.389,77.0963,77.0963,4800.0
2012-08-28 15:20:00,79.04,79.25,79.0,79.14,10300.0,77.1353,77.3402,77.0963,77.2329,10300.0
2012-08-28 15:30:00,79.16,79.44,79.1,79.44,21600.0,77.2524,77.5257,77.1939,77.5257,21600.0
2012-08-28 15:40:00,79.41,79.74,79.23,79.73,41200.0,77.4964,77.8184,77.3207,77.8087,41200.0
2012-08-28 15:50:00,79.67,79.67,79.29,79.43,24200.0,77.7501,77.7501,77.3793,77.5159,24200.0
2012-08-29 09:30:00,79.59,79.89,79.03,79.2,8600.0,77.672,77.9648,77.1255,77.2914,8600.0
2012-08-29 09:40:00,79.09,79.44,79.03,79.2,13400.0,77.1841,77.5257,77.1255,77.2914,13400.0
2012-08-29 09:50:00,79.08,79.16,78.98,79.1,13000.0,77.1743,77.2524,77.0767,77.1939,13000.0
2012-08-29 10:00:00,79.1,79.23,78.9,79.08,14700.0,77.1939,77.3207,76.9987,77.1743,14700.0
2012-08-29 10:10:00,79.03,79.08,78.53,78.55,10500.0,77.1255,77.1743,76.6376,76.6571,10500.0
2012-08-29 10:20:00,78.67,79.15,78.6,79.15,10900.0,76.7742,77.2426,76.7059,77.2426,10900.0
2012-08-29 10:30:00,79.15,79.26,78.94,78.94,11800.0,77.2426,77.35,77.0377,77.0377,11800.0
2012-08-29 10:40:00,78.95,79.0,78.69,78.69,4500.0,77.0475,77.0963,76.7937,76.7937,4500.0
2012-08-29 10:50:00,78.77,78.86,78.62,78.75,6600.0,76.8718,76.9596,76.7254,76.8523,6600.0
2012-08-29 11:00:00,78.7,78.78,78.62,78.66,10200.0,76.8035,76.8816,76.7254,76.7645,10200.0
2012-08-29 11:10:00,78.7,78.95,78.68,78.86,11800.0,76.8035,77.0475,76.784,76.9596,11800.0
2012-08-29 11:20:00,78.91,79.0,78.87,78.88,3700.0,77.0084,77.0963,76.9694,76.9792,3700.0
2012-08-29 11:30:00,78.9,79.0,78.85,78.9,20200.0,76.9987,77.0963,76.9499,76.9987,20200.0
2012-08-29 11:40:00,78.97,78.97,78.85,78.85,1100.0,77.067,77.067,76.9499,76.9499,1100.0
2012-08-29 11:50:00,78.86,78.89,78.69,78.69,5000.0,76.9596,76.9889,76.7937,76.7937,5000.0
2012-08-29 12:00:00,78.65,78.7,78.64,78.7,3100.0,76.7547,76.8035,76.7449,76.8035,3100.0
2012-08-29 12:10:00,78.74,78.77,78.64,78.73,7700.0,76.8425,76.8718,76.7449,76.8328,7700.0
2012-08-29 12:20:00,78.73,79.0,78.72,79.0,2400.0,76.8328,77.0963,76.823,77.0963,2400.0
2012-08-29 12:30:00,79.0,79.0,78.9,78.9,13900.0,77.0963,77.0963,76.9987,76.9987,13900.0
2012-08-29 12:40:00,78.88,78.89,78.76,78.89,2200.0,76.9792,76.9889,76.862,76.9889,2200.0
2012-08-29 12:50:00,78.88,78.97,78.79,78.88,5600.0,76.9792,77.067,76.8913,76.9792,5600.0
2012-08-29 13:00:00,78.89,78.9,78.72,78.78,3100.0,76.9889,76.9987,76.823,76.8816,3100.0
2012-08-29 13:10:00,78.79,78.93,78.73,78.75,7600.0,76.8913,77.0279,76.8328,76.8523,7600.0
2012-08-29 13:20:00,78.73,78.79,78.69,78.72,10700.0,76.8328,76.8913,76.7937,76.823,10700.0
2012-08-29 13:30:00,78.75,78.78,78.73,78.78,4400.0,76.8523,76.8816,76.8328,76.8816,4400.0
2012-08-29 13:40:00,78.78,78.93,78.76,78.93,22900.0,76.8816,77.0279,76.862,77.0279,22900.0
2012-08-29 13:50:00,78.88,79.12,78.88,79.01,19500.0,76.9792,77.2134,76.9792,77.106,19500.0
2012-08-29 14:00:00,79.0,79.0,78.84,78.88,23700.0,77.0963,77.0963,76.9401,76.9792,23700.0
2012-08-29 14:10:00,78.89,78.93,78.76,78.9,7300.0,76.9889,77.0279,76.862,76.9987,7300.0
2012-08-29 14:20:00,78.92,78.98,78.82,78.88,9800.0,77.0182,77.0767,76.9206,76.9792,9800.0
2012-08-29 14:30:00,78.9,78.91,78.83,78.83,6000.0,76.9987,77.0084,76.9304,76.9304,6000.0
2012-08-29 14:40:00,78.88,78.89,78.79,78.83,6400.0,76.9792,76.9889,76.8913,76.9304,6400.0
2012-08-29 14:50:00,78.81,78.91,78.79,78.84,8200.0,76.9108,77.0084,76.8913,76.9401,8200.0
2012-08-29 15:00:00,78.82,78.98,78.82,78.86,15600.0,76.9206,77.0767,76.9206,76.9596,15600.0
2012-08-29 15:10:00,78.9,78.95,78.84,78.92,5800.0,76.9987,77.0475,76.9401,77.0182,5800.0
2012-08-29 15:20:00,78.92,79.05,78.9,79.05,17300.0,77.0182,77.1451,76.9987,77.1451,17300.0
2012-08-29 15:30:00,79.03,79.24,79.0,79.09,17100.0,77.1255,77.3305,77.0963,77.1841,17100.0
2012-08-29 15:40:00,79.09,79.16,79.02,79.05,13400.0,77.1841,77.2524,77.1158,77.1451,13400.0
2012-08-29 15:50:00,79.05,79.19,79.0,79.06,17700.0,77.1451,77.2817,77.0963,77.1548,17700.0
2012-08-30 09:30:00,78.92,79.5,78.5,79.5,18200.0,77.0182,77.5842,76.6083,77.5842,18200.0
2012-08-30 09:40:00,79.39,79.79,79.19,79.35,16900.0,77.4769,77.8672,77.2817,77.4378,16900.0
2012-08-30 09:50:00,79.41,79.63,79.35,79.41,6900.0,77.4964,77.7111,77.4378,77.4964,6900.0
2012-08-30 10:00:00,79.58,79.58,79.35,79.42,6500.0,77.6623,77.6623,77.4378,77.5061,6500.0
2012-08-30 10:10:00,79.45,79.48,79.25,79.25,5600.0,77.5354,77.5647,77.3402,77.3402,5600.0
2012-08-30 10:20:00,79.34,79.38,79.18,79.22,2400.0,77.4281,77.4671,77.2719,77.311,2400.0
2012-08-30 10:30:00,79.19,79.22,79.11,79.2,3300.0,77.2817,77.311,77.2036,77.2914,3300.0
2012-08-30 10:40:00,79.14,79.34,79.13,79.33,33400.0,77.2329,77.4281,77.2231,77.4183,33400.0
2012-08-30 10:50:00,79.29,79.32,79.06,79.31,8600.0,77.3793,77.4085,77.1548,77.3988,8600.0
2012-08-30 11:00:00,79.25,79.29,79.24,79.27,2200.0,77.3402,77.3793,77.3305,77.3598,2200.0
2012-08-30 11:10:00,79.24,79.45,79.2,79.36,5100.0,77.3305,77.5354,77.2914,77.4476,5100.0
2012-08-30 11:20:00,79.38,79.4,79.24,79.3,4100.0,77.4671,77.4866,77.3305,77.389,4100.0
2012-08-30 11:30:00,79.38,79.4,79.27,79.27,11000.0,77.4671,77.4866,77.3598,77.3598,11000.0
2012-08-30 11:40:00,79.29,79.44,79.29,79.3,6400.0,77.3793,77.5257,77.3793,77.389,6400.0
2012-08-30 11:50:00,79.37,79.42,79.3,79.38,6400.0,77.4573,77.5061,77.389,77.4671,6400.0
2012-08-30 12:00:00,79.32,79.4,79.3,79.32,6300.0,77.4085,77.4866,77.389,77.4085,6300.0
2012-08-30 12:10:00,79.3,79.3,79.06,79.11,6600.0,77.389,77.389,77.1548,77.2036,6600.0
2012-08-30 12:20:00,79.08,79.09,78.98,79.03,4500.0,77.1743,77.1841,77.0767,77.1255,4500.0
2012-08-30 12:30:00,79.0,79.1,78.98,79.06,3900.0,77.0963,77.1939,77.0767,77.1548,3900.0
2012-08-30 12:40:00,78.99,79.14,78.84,78.84,3600.0,77.0865,77.2329,76.9401,76.9401,3600.0
2012-08-30 12:50:00,78.81,79.04,78.76,78.92,9500.0,76.9108,77.1353,76.862,77.0182,9500.0
2012-08-30 13:00:00,78.9,78.9,78.8,78.89,1600.0,76.9987,76.9987,76.9011,76.9889,1600.0
2012-08-30 13:10:00,78.81,78.86,78.75,78.75,1100.0,76.9108,76.9596,76.8523,76.8523,1100.0
2012-08-30 13:20:00,78.85,78.85,78.37,78.37,5600.0,76.9499,76.9499,76.4814,76.4814,5600.0
2012-08-30 13:30:00,78.37,78.54,78.37,78.4,6500.0,76.4814,76.6473,76.4814,76.5107,6500.0
2012-08-30 13:40:00,78.38,78.61,78.38,78.61,1700.0,76.4912,76.7157,76.4912,76.7157,1700.0
2012-08-30 13:50:00,78.61,78.69,78.61,78.62,3500.0,76.7157,76.7937,76.7157,76.7254,3500.0
2012-08-30 14:00:00,78.63,78.84,78.6,78.84,2500.0,76.7352,76.9401,76.7059,76.9401,2500.0
2012-08-30 14:10:00,78.82,78.85,78.74,78.81,4200.0,76.9206,76.9499,76.8425,76.9108,4200.0
2012-08-30 14:20:00,78.8,78.95,78.8,78.88,4800.0,76.9011,77.0475,76.9011,76.9792,4800.0
2012-08-30 14:30:00,78.9,78.93,78.85,78.89,2200.0,76.9987,77.0279,76.9499,76.9889,2200.0
2012-08-30 14:40:00,78.9,79.04,78.86,78.95,6600.0,76.9987,77.1353,76.9596,77.0475,6600.0
2012-08-30 14:50:00,78.89,79.01,78.85,79.01,1800.0,76.9889,77.106,76.9499,77.106,1800.0
2012-08-30 15:00:00,79.03,79.1,78.98,79.09,4700.0,77.1255,77.1939,77.0767,77.1841,4700.0
2012-08-30 15:10:00,79.08,79.3,78.95,79.22,12100.0,77.1743,77.389,77.0475,77.311,12100.0
2012-08-30 15:20:00,79.3,79.3,79.18,79.28,11900.0,77.389,77.389,77.2719,77.3695,11900.0
2012-08-30 15:30:00,79.3,79.46,79.19,79.27,11200.0,77.389,77.5452,77.2817,77.3598,11200.0
2012-08-30 15:40:00,79.25,79.29,79.09,79.12,14100.0,77.3402,77.3793,77.1841,77.2134,14100.0
2012-08-30 15:50:00,79.03,79.21,79.01,79.17,13300.0,77.1255,77.3012,77.106,77.2622,13300.0
2012-08-31 09:30:00,79.75,80.75,79.75,80.75,24500.0,77.8282,78.8041,77.8282,78.8041,24500.0
2012-08-31 09:40:00,80.66,80.66,79.06,79.38,11700.0,78.7163,78.7163,77.1548,77.4671,11700.0
2012-08-31 09:50:00,79.38,79.38,79.14,79.24,4900.0,77.4671,77.4671,77.2329,77.3305,4900.0
2012-08-31 10:00:00,79.24,79.24,78.53,78.53,10100.0,77.3305,77.3305,76.6376,76.6376,10100.0
2012-08-31 10:10:00,78.58,79.25,78.53,79.23,8500.0,76.6864,77.3402,76.6376,77.3207,8500.0
2012-08-31 10:20:00,79.31,79.5,79.12,79.5,11300.0,77.3988,77.5842,77.2134,77.5842,11300.0
2012-08-31 10:30:00,79.49,79.69,79.39,79.6,37300.0,77.5745,77.7696,77.4769,77.6818,37300.0
2012-08-31 10:40:00,79.66,79.68,79.55,79.6,1300.0,77.7404,77.7599,77.633,77.6818,1300.0
2012-08-31 10:50:00,79.66,79.91,79.34,79.79,6800.0,77.7404,77.9843,77.4281,77.8672,6800.0
2012-08-31 11:00:00,79.81,80.04,79.81,80.0,39600.0,77.8867,78.1112,77.8867,78.0722,39600.0
2012-08-31 11:10:00,80.0,80.25,80.0,80.25,4300.0,78.0722,78.3161,78.0722,78.3161,4300.0
2012-08-31 11:20:00,80.28,80.28,80.07,80.08,3700.0,78.3454,78.3454,78.1405,78.1502,3700.0
2012-08-31 11:30:00,80.06,80.18,79.78,80.07,22900.0,78.1307,78.2478,77.8575,78.1405,22900.0
2012-08-31 11:40:00,80.01,80.06,79.74,79.74,11700.0,78.0819,78.1307,77.8184,77.8184,11700.0
2012-08-31 11:50:00,79.77,79.79,79.54,79.7,3500.0,77.8477,77.8672,77.6232,77.7794,3500.0
2012-08-31 12:00:00,79.68,79.68,79.36,79.36,6500.0,77.7599,77.7599,77.4476,77.4476,6500.0
2012-08-31 12:10:00,79.33,79.33,79.0,79.13,10400.0,77.4183,77.4183,77.0963,77.2231,10400.0
2012-08-31 12:20:00,79.05,79.22,79.0,79.08,5000.0,77.1451,77.311,77.0963,77.1743,5000.0
2012-08-31 12:30:00,79.08,79.28,79.06,79.12,2500.0,77.1743,77.3695,77.1548,77.2134,2500.0
2012-08-31 12:40:00,79.16,79.16,79.01,79.02,2300.0,77.2524,77.2524,77.106,77.1158,2300.0
2012-08-31 12:50:00,79.01,79.3,79.01,79.28,3700.0,77.106,77.389,77.106,77.3695,3700.0
2012-08-31 13:00:00,79.3,79.34,79.04,79.32,5100.0,77.389,77.4281,77.1353,77.4085,5100.0
2012-08-31 13:10:00,79.2,79.28,79.01,79.06,10800.0,77.2914,77.3695,77.106,77.1548,10800.0
2012-08-31 13:20:00,79.13,79.19,79.04,79.16,4300.0,77.2231,77.2817,77.1353,77.2524,4300.0
2012-08-31 13:30:00,79.13,79.22,79.07,79.08,2200.0,77.2231,77.311,77.1646,77.1743,2200.0
2012-08-31 13:40:00,79.11,79.46,79.07,79.1,9800.0,77.2036,77.5452,77.1646,77.1939,9800.0
2012-08-31 13:50:00,79.33,79.75,79.29,79.29,3200.0,77.4183,77.8282,77.3793,77.3793,3200.0
2012-08-31 14:00:00,79.27,79.36,79.21,79.25,5700.0,77.3598,77.4476,77.3012,77.3402,5700.0
2012-08-31 14:10:00,79.26,79.54,79.11,79.48,11400.0,77.35,77.6232,77.2036,77.5647,11400.0
2012-08-31 14:20:00,79.49,79.49,79.34,79.39,3300.0,77.5745,77.5745,77.4281,77.4769,3300.0
2012-08-31 14:30:00,79.39,79.58,79.27,79.58,7400.0,77.4769,77.6623,77.3598,77.6623,7400.0
2012-08-31 14:40:00,79.61,79.74,79.59,79.74,4600.0,77.6916,77.8184,77.672,77.8184,4600.0
2012-08-31 14:50:00,79.63,80.39,79.62,80.32,45300.0,77.7111,78.4528,77.7013,78.3845,45300.0
2012-08-31 15:00:00,80.24,80.41,80.13,80.3,61500.0,78.3064,78.4723,78.199,78.3649,61500.0
2012-08-31 15:10:00,80.22,80.41,80.08,80.26,24800.0,78.2869,78.4723,78.1502,78.3259,24800.0
2012-08-31 15:20:00,80.23,80.26,79.49,79.69,16000.0,78.2966,78.3259,77.5745,77.7696,16000.0
2012-08-31 15:30:00,79.63,79.8,79.56,79.65,16200.0,77.7111,77.877,77.6428,77.7306,16200.0
2012-08-31 15:40:00,79.6,79.65,79.26,79.3,17300.0,77.6818,77.7306,77.35,77.389,17300.0
2012-08-31 15:50:00,79.3,79.93,79.3,79.59,36100.0,77.389,78.0038,77.389,77.672,36100.0
2012-09-04 09:30:00,79.63,79.9,79.0,79.4,10000.0,77.7111,77.9746,77.0963,77.4866,10000.0
2012-09-04 09:40:00,79.16,79.23,79.05,79.07,2900.0,77.2524,77.3207,77.1451,77.1646,2900.0
2012-09-04 09:50:00,79.14,79.99,79.09,79.81,17200.0,77.2329,78.0624,77.1841,77.8867,17200.0
2012-09-04 10:00:00,79.69,80.27,79.54,79.87,12100.0,77.7696,78.3357,77.6232,77.9453,12100.0
2012-09-04 10:10:00,79.87,80.18,79.79,80.09,17800.0,77.9453,78.2478,77.8672,78.16,17800.0
2012-09-04 10:20:00,80.08,80.28,79.79,79.87,27100.0,78.1502,78.3454,77.8672,77.9453,27100.0
2012-09-04 10:30:00,79.76,80.0,79.72,79.91,9600.0,77.8379,78.0722,77.7989,77.9843,9600.0
2012-09-04 10:40:00,79.9,79.96,79.75,79.76,17900.0,77.9746,78.0331,77.8282,77.8379,17900.0
2012-09-04 10:50:00,79.82,79.94,79.6,79.78,10800.0,77.8965,78.0136,77.6818,77.8575,10800.0
2012-09-04 11:00:00,79.8,79.84,79.64,79.64,4800.0,77.877,77.916,77.7208,77.7208,4800.0
2012-09-04 11:10:00,79.63,79.78,79.51,79.6,8700.0,77.7111,77.8575,77.594,77.6818,8700.0
2012-09-04 11:20:00,79.56,79.75,79.4,79.65,7700.0,77.6428,77.8282,77.4866,77.7306,7700.0
2012-09-04 11:30:00,79.7,79.72,79.64,79.65,2800.0,77.7794,77.7989,77.7208,77.7306,2800.0
2012-09-04 11:40:00,79.74,79.74,79.42,79.64,8800.0,77.8184,77.8184,77.5061,77.7208,8800.0
2012-09-04 11:50:00,79.58,79.71,79.45,79.69,4000.0,77.6623,77.7892,77.5354,77.7696,4000.0
2012-09-04 12:00:00,79.63,79.64,79.5,79.6,4400.0,77.7111,77.7208,77.5842,77.6818,4400.0
2012-09-04 12:10:00,79.55,79.85,79.53,79.77,7200.0,77.633,77.9258,77.6135,77.8477,7200.0
2012-09-04 12:20:00,79.73,79.73,79.59,79.63,3400.0,77.8087,77.8087,77.672,77.7111,3400.0
2012-09-04 12:30:00,79.73,79.76,79.6,79.76,2300.0,77.8087,77.8379,77.6818,77.8379,2300.0
2012-09-04 12:40:00,79.78,79.78,79.6,79.67,5000.0,77.8575,77.8575,77.6818,77.7501,5000.0
2012-09-04 12:50:00,79.69,79.86,79.65,79.73,7200.0,77.7696,77.9355,77.7306,77.8087,7200.0
2012-09-04 13:00:00,79.75,79.75,79.64,79.72,1400.0,77.8282,77.8282,77.7208,77.7989,1400.0
2012-09-04 13:10:00,79.67,79.83,79.64,79.74,9900.0,77.7501,77.9063,77.7208,77.8184,9900.0
2012-09-04 13:20:00,79.72,79.96,79.7,79.85,9900.0,77.7989,78.0331,77.7794,77.9258,9900.0
2012-09-04 13:30:00,79.91,79.95,79.75,79.79,5500.0,77.9843,78.0234,77.8282,77.8672,5500.0
2012-09-04 13:40:00,79.82,79.82,79.69,79.69,2800.0,77.8965,77.8965,77.7696,77.7696,2800.0
2012-09-04 13:50:00,79.74,79.77,79.54,79.72,9000.0,77.8184,77.8477,77.6232,77.7989,9000.0
2012-09-04 14:00:00,79.67,79.86,79.65,79.86,5500.0,77.7501,77.9355,77.7306,77.9355,5500.0
2012-09-04 14:10:00,79.87,79.89,79.76,79.83,4300.0,77.9453,77.9648,77.8379,77.9063,4300.0
2012-09-04 14:20:00,79.83,79.94,79.82,79.9,7200.0,77.9063,78.0136,77.8965,77.9746,7200.0
2012-09-04 14:30:00,79.9,80.19,79.87,80.12,12500.0,77.9746,78.2576,77.9453,78.1893,12500.0
2012-09-04 14:40:00,80.11,80.21,80.05,80.15,7900.0,78.1795,78.2771,78.121,78.2185,7900.0
2012-09-04 14:50:00,80.11,80.22,80.11,80.19,3300.0,78.1795,78.2869,78.1795,78.2576,3300.0
2012-09-04 15:00:00,80.18,80.47,80.15,80.47,10100.0,78.2478,78.5308,78.2185,78.5308,10100.0
2012-09-04 15:10:00,80.48,80.74,80.33,80.62,13700.0,78.5406,78.7943,78.3942,78.6772,13700.0
2012-09-04 15:20:00,80.6,81.08,80.55,81.0,23100.0,78.6577,79.1261,78.6089,79.0481,23100.0
2012-09-04 15:30:00,80.98,81.06,80.59,80.73,16300.0,79.0285,79.1066,78.6479,78.7846,16300.0
2012-09-04 15:40:00,80.75,80.89,80.59,80.77,16100.0,78.8041,78.9407,78.6479,78.8236,16100.0
2012-09-04 15:50:00,80.75,80.8,80.59,80.61,17700.0,78.8041,78.8529,78.6479,78.6675,17700.0
2012-09-05 09:30:00,80.25,81.18,80.25,80.43,10500.0,78.3161,79.2237,78.3161,78.4918,10500.0
2012-09-05 09:40:00,80.3,80.88,80.02,80.53,12800.0,78.3649,78.931,78.0917,78.5894,12800.0
2012-09-05 09:50:00,80.36,81.36,80.36,81.2,17400.0,78.4235,79.3994,78.4235,79.2432,17400.0
2012-09-05 10:00:00,81.32,81.6,80.8,81.1,9400.0,79.3604,79.6336,78.8529,79.1457,9400.0
2012-09-05 10:10:00,81.08,81.3,80.85,81.2,6200.0,79.1261,79.3408,78.9017,79.2432,6200.0
2012-09-05 10:20:00,81.06,81.15,80.78,81.1,2800.0,79.1066,79.1944,78.8334,79.1457,2800.0
2012-09-05 10:30:00,81.05,81.18,80.93,81.18,6900.0,79.0969,79.2237,78.9798,79.2237,6900.0
2012-09-05 10:40:00,81.03,81.16,80.73,80.76,8900.0,79.0773,79.2042,78.7846,78.8138,8900.0
2012-09-05 10:50:00,80.85,80.86,80.2,80.21,13800.0,78.9017,78.9114,78.2673,78.2771,13800.0
2012-09-05 11:00:00,80.16,80.16,79.9,80.07,8200.0,78.2283,78.2283,77.9746,78.1405,8200.0
2012-09-05 11:10:00,79.99,80.37,79.96,80.3,3300.0,78.0624,78.4332,78.0331,78.3649,3300.0
2012-09-05 11:20:00,80.2,80.28,80.02,80.07,3400.0,78.2673,78.3454,78.0917,78.1405,3400.0
2012-09-05 11:30:00,80.3,80.3,80.05,80.2,7700.0,78.3649,78.3649,78.121,78.2673,7700.0
2012-09-05 11:40:00,80.1,80.13,80.03,80.03,3000.0,78.1698,78.199,78.1014,78.1014,3000.0
2012-09-05 11:50:00,80.03,80.2,80.0,80.0,14000.0,78.1014,78.2673,78.0722,78.0722,14000.0
2012-09-05 12:00:00,80.04,80.28,80.0,80.28,5900.0,78.1112,78.3454,78.0722,78.3454,5900.0
2012-09-05 12:10:00,80.29,80.29,80.08,80.09,2500.0,78.3552,78.3552,78.1502,78.16,2500.0
2012-09-05 12:20:00,80.18,80.36,80.18,80.22,6000.0,78.2478,78.4235,78.2478,78.2869,6000.0
2012-09-05 12:30:00,80.3,80.31,80.24,80.31,1400.0,78.3649,78.3747,78.3064,78.3747,1400.0
2012-09-05 12:40:00,80.31,80.51,80.15,80.15,1100.0,78.3747,78.5699,78.2185,78.2185,1100.0
2012-09-05 12:50:00,80.2,80.39,80.11,80.39,2800.0,78.2673,78.4528,78.1795,78.4528,2800.0
2012-09-05 13:00:00,80.32,80.34,80.19,80.21,1600.0,78.3845,78.404,78.2576,78.2771,1600.0
2012-09-05 13:10:00,80.25,80.34,80.11,80.34,1900.0,78.3161,78.404,78.1795,78.404,1900.0
2012-09-05 13:20:00,80.23,80.31,80.15,80.31,2800.0,78.2966,78.3747,78.2185,78.3747,2800.0
2012-09-05 13:30:00,80.05,80.09,80.0,80.0,1600.0,78.121,78.16,78.0722,78.0722,1600.0
2012-09-05 13:40:00,79.98,80.16,79.87,79.99,29900.0,78.0526,78.2283,77.9453,78.0624,29900.0
2012-09-05 13:50:00,79.99,80.19,79.81,80.19,14000.0,78.0624,78.2576,77.8867,78.2576,14000.0
2012-09-05 14:00:00,80.23,80.5,80.13,80.5,6600.0,78.2966,78.5601,78.199,78.5601,6600.0
2012-09-05 14:10:00,80.41,80.42,80.2,80.3,3000.0,78.4723,78.482,78.2673,78.3649,3000.0
2012-09-05 14:20:00,80.38,80.68,80.33,80.44,4300.0,78.443,78.7358,78.3942,78.5016,4300.0
2012-09-05 14:30:00,80.52,80.67,80.37,80.44,6400.0,78.5796,78.726,78.4332,78.5016,6400.0
2012-09-05 14:40:00,80.45,80.79,80.45,80.78,7700.0,78.5113,78.8431,78.5113,78.8334,7700.0
2012-09-05 14:50:00,80.65,80.65,80.28,80.41,8100.0,78.7065,78.7065,78.3454,78.4723,8100.0
2012-09-05 15:00:00,80.4,80.45,80.08,80.08,3300.0,78.4625,78.5113,78.1502,78.1502,3300.0
2012-09-05 15:10:00,80.08,80.22,80.07,80.18,3700.0,78.1502,78.2869,78.1405,78.2478,3700.0
2012-09-05 15:20:00,80.15,80.28,80.1,80.15,4100.0,78.2185,78.3454,78.1698,78.2185,4100.0
2012-09-05 15:30:00,80.18,80.23,80.03,80.18,14500.0,78.2478,78.2966,78.1014,78.2478,14500.0
2012-09-05 15:40:00,80.17,80.17,79.85,79.91,15000.0,78.2381,78.2381,77.9258,77.9843,15000.0
2012-09-05 15:50:00,79.89,79.94,79.76,79.93,42100.0,77.9648,78.0136,77.8379,78.0038,42100.0
2012-09-06 09:30:00,81.42,81.44,80.73,81.14,15000.0,79.4579,79.4775,78.7846,79.1847,15000.0
2012-09-06 09:40:00,81.01,81.01,80.45,80.57,3400.0,79.0578,79.0578,78.5113,78.6284,3400.0
2012-09-06 09:50:00,80.6,80.82,80.54,80.72,4900.0,78.6577,78.8724,78.5991,78.7748,4900.0
2012-09-06 10:00:00,80.78,81.14,80.66,81.1,5600.0,78.8334,79.1847,78.7163,79.1457,5600.0
2012-09-06 10:10:00,81.09,81.5,80.94,81.31,10300.0,79.1359,79.536,78.9895,79.3506,10300.0
2012-09-06 10:20:00,81.2,81.48,81.06,81.34,8900.0,79.2432,79.5165,79.1066,79.3799,8900.0
2012-09-06 10:30:00,81.42,81.68,81.3,81.55,6800.0,79.4579,79.7117,79.3408,79.5848,6800.0
2012-09-06 10:40:00,81.73,81.92,81.48,81.92,4700.0,79.7605,79.9459,79.5165,79.9459,4700.0
2012-09-06 10:50:00,81.92,82.2,81.76,82.19,5900.0,79.9459,80.2191,79.7897,80.2094,5900.0
2012-09-06 11:00:00,82.19,82.19,81.71,81.71,5400.0,80.2094,80.2094,79.741,79.741,5400.0
2012-09-06 11:10:00,81.71,81.87,81.6,81.87,3300.0,79.741,79.8971,79.6336,79.8971,3300.0
2012-09-06 11:20:00,81.87,82.19,81.8,82.19,2800.0,79.8971,80.2094,79.8288,80.2094,2800.0
2012-09-06 11:30:00,82.23,82.4,82.22,82.33,15000.0,80.2484,80.4143,80.2387,80.346,15000.0
2012-09-06 11:40:00,82.33,82.45,82.19,82.32,2700.0,80.346,80.4631,80.2094,80.3363,2700.0
2012-09-06 11:50:00,82.21,82.39,82.18,82.38,3000.0,80.2289,80.4046,80.1996,80.3948,3000.0
2012-09-06 12:00:00,82.38,82.46,82.35,82.41,3800.0,80.3948,80.4729,80.3655,80.4241,3800.0
2012-09-06 12:10:00,82.42,82.87,82.42,82.77,13100.0,80.4338,80.873,80.4338,80.7754,13100.0
2012-09-06 12:20:00,82.67,82.81,82.57,82.67,13000.0,80.6778,80.8144,80.5802,80.6778,13000.0
2012-09-06 12:30:00,82.63,82.92,82.61,82.92,11000.0,80.6388,80.9218,80.6193,80.9218,11000.0
2012-09-06 12:40:00,82.88,82.92,82.57,82.78,17100.0,80.8828,80.9218,80.5802,80.7852,17100.0
2012-09-06 12:50:00,82.75,82.82,82.54,82.57,7800.0,80.7559,80.8242,80.551,80.5802,7800.0
2012-09-06 13:00:00,82.53,82.72,82.5,82.5,25900.0,80.5412,80.7266,80.5119,80.5119,25900.0
2012-09-06 13:10:00,82.5,82.53,82.31,82.32,5200.0,80.5119,80.5412,80.3265,80.3363,5200.0
2012-09-06 13:20:00,82.33,82.38,82.27,82.29,3900.0,80.346,80.3948,80.2875,80.307,3900.0
2012-09-06 13:30:00,82.32,82.58,82.31,82.5,11600.0,80.3363,80.59,80.3265,80.5119,11600.0
2012-09-06 13:40:00,82.49,82.74,82.41,82.74,8400.0,80.5022,80.7461,80.4241,80.7461,8400.0
2012-09-06 13:50:00,82.74,82.79,82.69,82.74,8600.0,80.7461,80.7949,80.6973,80.7461,8600.0
2012-09-06 14:00:00,82.76,83.0,82.76,82.83,9600.0,80.7657,80.9999,80.7657,80.834,9600.0
2012-09-06 14:10:00,82.77,82.81,82.6,82.6,9600.0,80.7754,80.8144,80.6095,80.6095,9600.0
2012-09-06 14:20:00,82.63,82.64,82.49,82.56,13400.0,80.6388,80.6485,80.5022,80.5705,13400.0
2012-09-06 14:30:00,82.5,82.5,82.09,82.13,19800.0,80.5119,80.5119,80.1118,80.1508,19800.0
2012-09-06 14:40:00,82.19,82.41,82.11,82.41,6100.0,80.2094,80.4241,80.1313,80.4241,6100.0
2012-09-06 14:50:00,82.39,82.6,82.22,82.28,9000.0,80.4046,80.6095,80.2387,80.2972,9000.0
2012-09-06 15:00:00,82.36,82.46,82.32,82.46,3800.0,80.3753,80.4729,80.3363,80.4729,3800.0
2012-09-06 15:10:00,82.46,82.53,82.24,82.33,11200.0,80.4729,80.5412,80.2582,80.346,11200.0
2012-09-06 15:20:00,82.24,82.39,82.05,82.09,29200.0,80.2582,80.4046,80.0728,80.1118,29200.0
2012-09-06 15:30:00,82.09,82.29,82.01,82.08,12200.0,80.1118,80.307,80.0337,80.102,12200.0
2012-09-06 15:40:00,82.1,82.32,82.04,82.21,14200.0,80.1216,80.3363,80.063,80.2289,14200.0
2012-09-06 15:50:00,82.25,82.35,82.01,82.11,22200.0,80.2679,80.3655,80.0337,80.1313,22200.0
2012-09-07 09:30:00,82.14,83.32,81.38,82.92,17600.0,80.1606,81.3122,79.4189,80.9218,17600.0
2012-09-07 09:40:00,83.0,83.44,82.92,83.13,12100.0,80.9999,81.4293,80.9218,81.1267,12100.0
2012-09-07 09:50:00,83.14,83.23,82.71,82.99,7200.0,81.1365,81.2243,80.7169,80.9901,7200.0
2012-09-07 10:00:00,83.07,83.2,82.94,83.17,3900.0,81.0682,81.195,80.9413,81.1658,3900.0
2012-09-07 10:10:00,83.16,83.16,82.91,82.91,3300.0,81.156,81.156,80.912,80.912,3300.0
2012-09-07 10:20:00,83.01,83.3,82.92,83.0,9400.0,81.0096,81.2926,80.9218,80.9999,9400.0
2012-09-07 10:30:00,83.0,83.25,82.87,83.01,10500.0,80.9999,81.2438,80.873,81.0096,10500.0
2012-09-07 10:40:00,83.1,83.29,83.06,83.12,2700.0,81.0975,81.2829,81.0584,81.117,2700.0
2012-09-07 10:50:00,83.08,83.38,83.08,83.15,4200.0,81.0779,81.3707,81.0779,81.1463,4200.0
2012-09-07 11:00:00,83.13,83.19,82.92,83.16,6900.0,81.1267,81.1853,80.9218,81.156,6900.0
2012-09-07 11:10:00,83.15,83.27,83.05,83.05,6500.0,81.1463,81.2634,81.0487,81.0487,6500.0
2012-09-07 11:20:00,83.11,83.32,83.05,83.28,2900.0,81.1072,81.3122,81.0487,81.2731,2900.0
2012-09-07 11:30:00,83.3,83.31,82.97,83.06,6200.0,81.2926,81.3024,80.9706,81.0584,6200.0
2012-09-07 11:40:00,83.06,83.07,82.89,82.95,6600.0,81.0584,81.0682,80.8925,80.9511,6600.0
2012-09-07 11:50:00,82.97,83.08,82.95,82.95,3700.0,80.9706,81.0779,80.9511,80.9511,3700.0
2012-09-07 12:00:00,82.94,82.97,82.88,82.95,900.0,80.9413,80.9706,80.8828,80.9511,900.0
2012-09-07 12:10:00,82.86,82.96,82.85,82.9,9100.0,80.8632,80.9608,80.8535,80.9023,9100.0
2012-09-07 12:20:00,82.87,82.87,82.6,82.6,6900.0,80.873,80.873,80.6095,80.6095,6900.0
2012-09-07 12:30:00,82.66,82.73,82.66,82.73,2000.0,80.6681,80.7364,80.6681,80.7364,2000.0
2012-09-07 12:40:00,82.73,82.82,82.69,82.82,5200.0,80.7364,80.8242,80.6973,80.8242,5200.0
2012-09-07 12:50:00,82.8,82.9,82.79,82.82,5800.0,80.8047,80.9023,80.7949,80.8242,5800.0
2012-09-07 13:00:00,82.85,82.91,82.79,82.88,3700.0,80.8535,80.912,80.7949,80.8828,3700.0
2012-09-07 13:10:00,82.84,82.92,82.79,82.85,6900.0,80.8437,80.9218,80.7949,80.8535,6900.0
2012-09-07 13:20:00,82.83,82.92,82.79,82.92,2600.0,80.834,80.9218,80.7949,80.9218,2600.0
2012-09-07 13:30:00,82.89,82.93,82.79,82.8,7000.0,80.8925,80.9316,80.7949,80.8047,7000.0
2012-09-07 13:40:00,82.79,82.85,82.79,82.85,3500.0,80.7949,80.8535,80.7949,80.8535,3500.0
2012-09-07 13:50:00,82.86,82.92,82.79,82.91,3600.0,80.8632,80.9218,80.7949,80.912,3600.0
2012-09-07 14:00:00,82.91,82.98,82.9,82.96,3300.0,80.912,80.9803,80.9023,80.9608,3300.0
2012-09-07 14:10:00,82.86,82.93,82.85,82.92,1800.0,80.8632,80.9316,80.8535,80.9218,1800.0
2012-09-07 14:20:00,82.89,82.92,82.79,82.86,3800.0,80.8925,80.9218,80.7949,80.8632,3800.0
2012-09-07 14:30:00,82.91,82.95,82.86,82.86,2600.0,80.912,80.9511,80.8632,80.8632,2600.0
2012-09-07 14:40:00,82.8,82.84,82.79,82.83,3500.0,80.8047,80.8437,80.7949,80.834,3500.0
2012-09-07 14:50:00,82.86,83.15,82.85,83.05,18500.0,80.8632,81.1463,80.8535,81.0487,18500.0
2012-09-07 15:00:00,83.07,83.09,82.92,83.02,8400.0,81.0682,81.0877,80.9218,81.0194,8400.0
2012-09-07 15:10:00,82.97,83.0,82.86,82.97,8700.0,80.9706,80.9999,80.8632,80.9706,8700.0
2012-09-07 15:20:00,82.93,83.13,82.81,82.86,27200.0,80.9316,81.1267,80.8144,80.8632,27200.0
2012-09-07 15:30:00,82.85,83.08,82.79,82.79,8900.0,80.8535,81.0779,80.7949,80.7949,8900.0
2012-09-07 15:40:00,82.83,83.09,82.79,83.07,16300.0,80.834,81.0877,80.7949,81.0682,16300.0
2012-09-07 15:50:00,83.05,83.13,82.85,82.91,21800.0,81.0487,81.1267,80.8535,80.912,21800.0
2012-09-10 09:30:00,82.72,83.48,82.19,83.42,12500.0,80.7266,81.4683,80.2094,81.4097,12500.0
2012-09-10 09:40:00,83.3,83.57,82.78,83.43,39100.0,81.2926,81.5561,80.7852,81.4195,39100.0
2012-09-10 09:50:00,83.21,83.52,83.15,83.27,18400.0,81.2048,81.5073,81.1463,81.2634,18400.0
2012-09-10 10:00:00,83.1,83.56,83.1,83.17,23400.0,81.0975,81.5464,81.0975,81.1658,23400.0
2012-09-10 10:10:00,83.25,83.8,83.17,83.47,21400.0,81.2438,81.7806,81.1658,81.4585,21400.0
2012-09-10 10:20:00,83.46,83.46,83.2,83.25,5200.0,81.4488,81.4488,81.195,81.2438,5200.0
2012-09-10 10:30:00,83.25,83.36,83.1,83.19,12000.0,81.2438,81.3512,81.0975,81.1853,12000.0
2012-09-10 10:40:00,83.15,83.2,82.97,83.03,8200.0,81.1463,81.195,80.9706,81.0291,8200.0
2012-09-10 10:50:00,83.02,83.07,82.9,82.96,10900.0,81.0194,81.0682,80.9023,80.9608,10900.0
2012-09-10 11:00:00,82.9,82.96,82.7,82.96,9700.0,80.9023,80.9608,80.7071,80.9608,9700.0
2012-09-10 11:10:00,82.9,83.08,82.9,83.0,2500.0,80.9023,81.0779,80.9023,80.9999,2500.0
2012-09-10 11:20:00,83.03,83.17,82.76,82.87,5200.0,81.0291,81.1658,80.7657,80.873,5200.0
2012-09-10 11:30:00,82.84,82.99,82.84,82.99,1200.0,80.8437,80.9901,80.8437,80.9901,1200.0
2012-09-10 11:40:00,83.09,83.18,82.92,83.18,7000.0,81.0877,81.1755,80.9218,81.1755,7000.0
2012-09-10 11:50:00,83.17,83.34,83.1,83.34,15900.0,81.1658,81.3317,81.0975,81.3317,15900.0
2012-09-10 12:00:00,83.35,83.46,83.16,83.16,15400.0,81.3414,81.4488,81.156,81.156,15400.0
2012-09-10 12:10:00,83.13,83.19,83.0,83.19,3700.0,81.1267,81.1853,80.9999,81.1853,3700.0
2012-09-10 12:20:00,83.19,83.19,82.99,83.0,3200.0,81.1853,81.1853,80.9901,80.9999,3200.0
2012-09-10 12:30:00,83.0,83.08,82.83,82.83,16100.0,80.9999,81.0779,80.834,80.834,16100.0
2012-09-10 12:40:00,82.85,82.93,82.85,82.9,2000.0,80.8535,80.9316,80.8535,80.9023,2000.0
2012-09-10 12:50:00,82.9,83.0,82.9,82.95,8000.0,80.9023,80.9999,80.9023,80.9511,8000.0
2012-09-10 13:00:00,82.95,83.25,82.95,83.18,11900.0,80.9511,81.2438,80.9511,81.1755,11900.0
2012-09-10 13:10:00,83.14,83.19,83.14,83.19,500.0,81.1365,81.1853,81.1365,81.1853,500.0
2012-09-10 13:20:00,83.19,83.25,83.14,83.2,12000.0,81.1853,81.2438,81.1365,81.195,12000.0
2012-09-10 13:30:00,83.22,83.35,83.07,83.18,11500.0,81.2146,81.3414,81.0682,81.1755,11500.0
2012-09-10 13:40:00,83.1,83.13,82.99,83.0,9200.0,81.0975,81.1267,80.9901,80.9999,9200.0
2012-09-10 13:50:00,83.05,83.23,83.02,83.11,20200.0,81.0487,81.2243,81.0194,81.1072,20200.0
2012-09-10 14:00:00,83.11,83.22,83.04,83.19,24500.0,81.1072,81.2146,81.0389,81.1853,24500.0
2012-09-10 14:10:00,83.23,83.25,83.2,83.2,1200.0,81.2243,81.2438,81.195,81.195,1200.0
2012-09-10 14:20:00,83.16,83.16,83.05,83.06,5100.0,81.156,81.156,81.0487,81.0584,5100.0
2012-09-10 14:30:00,83.05,83.24,83.0,83.05,13500.0,81.0487,81.2341,80.9999,81.0487,13500.0
2012-09-10 14:40:00,83.05,83.1,82.98,83.07,12800.0,81.0487,81.0975,80.9803,81.0682,12800.0
2012-09-10 14:50:00,83.07,83.19,83.06,83.1,13800.0,81.0682,81.1853,81.0584,81.0975,13800.0
2012-09-10 15:00:00,83.1,83.17,83.05,83.1,11000.0,81.0975,81.1658,81.0487,81.0975,11000.0
2012-09-10 15:10:00,83.1,83.19,83.08,83.13,9000.0,81.0975,81.1853,81.0779,81.1267,9000.0
2012-09-10 15:20:00,83.16,83.23,83.13,83.22,7900.0,81.156,81.2243,81.1267,81.2146,7900.0
2012-09-10 15:30:00,83.2,83.24,83.16,83.2,13800.0,81.195,81.2341,81.156,81.195,13800.0
2012-09-10 15:40:00,83.22,83.22,83.07,83.15,23900.0,81.2146,81.2146,81.0682,81.1463,23900.0
2012-09-10 15:50:00,83.08,83.18,83.03,83.04,33300.0,81.0779,81.1755,81.0291,81.0389,33300.0
2012-09-11 09:30:00,82.72,82.72,82.56,82.61,4400.0,80.7266,80.7266,80.5705,80.6193,4400.0
2012-09-11 09:40:00,82.63,82.63,82.08,82.16,8900.0,80.6388,80.6388,80.102,80.1801,8900.0
2012-09-11 09:50:00,82.16,82.72,82.06,82.1,28400.0,80.1801,80.7266,80.0825,80.1216,28400.0
2012-09-11 10:00:00,82.11,82.27,81.9,82.26,14000.0,80.1313,80.2875,79.9264,80.2777,14000.0
2012-09-11 10:10:00,82.26,82.32,81.88,82.13,8600.0,80.2777,80.3363,79.9069,80.1508,8600.0
2012-09-11 10:20:00,82.15,82.53,82.1,82.53,6400.0,80.1704,80.5412,80.1216,80.5412,6400.0
2012-09-11 10:30:00,82.5,82.54,82.11,82.2,5700.0,80.5119,80.551,80.1313,80.2191,5700.0
2012-09-11 10:40:00,82.26,82.53,82.26,82.29,8600.0,80.2777,80.5412,80.2777,80.307,8600.0
2012-09-11 10:50:00,82.35,82.46,82.24,82.38,17700.0,80.3655,80.4729,80.2582,80.3948,17700.0
2012-09-11 11:00:00,82.33,82.36,82.2,82.24,5600.0,80.346,80.3753,80.2191,80.2582,5600.0
2012-09-11 11:10:00,82.34,82.39,82.31,82.32,800.0,80.3558,80.4046,80.3265,80.3363,800.0
2012-09-11 11:20:00,82.5,82.62,82.47,82.6,4000.0,80.5119,80.629,80.4826,80.6095,4000.0
2012-09-11 11:30:00,82.6,82.65,82.46,82.65,4500.0,80.6095,80.6583,80.4729,80.6583,4500.0
2012-09-11 11:40:00,82.58,82.65,82.42,82.45,8300.0,80.59,80.6583,80.4338,80.4631,8300.0
2012-09-11 11:50:00,82.5,82.72,82.46,82.6,4800.0,80.5119,80.7266,80.4729,80.6095,4800.0
2012-09-11 12:00:00,82.66,83.0,82.66,82.94,10000.0,80.6681,80.9999,80.6681,80.9413,10000.0
2012-09-11 12:10:00,82.78,82.9,82.64,82.84,5400.0,80.7852,80.9023,80.6485,80.8437,5400.0
2012-09-11 12:20:00,82.83,82.94,82.78,82.94,2100.0,80.834,80.9413,80.7852,80.9413,2100.0
2012-09-11 12:30:00,82.87,82.87,82.78,82.83,4800.0,80.873,80.873,80.7852,80.834,4800.0
2012-09-11 12:40:00,82.83,82.94,82.74,82.74,2800.0,80.834,80.9413,80.7461,80.7461,2800.0
2012-09-11 12:50:00,82.7,82.9,82.68,82.8,9100.0,80.7071,80.9023,80.6876,80.8047,9100.0
2012-09-11 13:00:00,82.83,82.86,82.5,82.65,4700.0,80.834,80.8632,80.5119,80.6583,4700.0
2012-09-11 13:10:00,82.65,82.83,82.58,82.76,14400.0,80.6583,80.834,80.59,80.7657,14400.0
2012-09-11 13:20:00,82.74,82.74,82.45,82.47,2600.0,80.7461,80.7461,80.4631,80.4826,2600.0
2012-09-11 13:30:00,82.52,82.64,82.46,82.64,2800.0,80.5314,80.6485,80.4729,80.6485,2800.0
2012-09-11 13:40:00,82.5,82.86,82.5,82.73,2700.0,80.5119,80.8632,80.5119,80.7364,2700.0
2012-09-11 13:50:00,82.73,82.73,82.36,82.4,1700.0,80.7364,80.7364,80.3753,80.4143,1700.0
2012-09-11 14:00:00,82.36,82.65,82.33,82.52,2600.0,80.3753,80.6583,80.346,80.5314,2600.0
2012-09-11 14:10:00,82.55,82.61,82.38,82.6,5000.0,80.5607,80.6193,80.3948,80.6095,5000.0
2012-09-11 14:20:00,82.58,82.65,82.58,82.65,1000.0,80.59,80.6583,80.59,80.6583,1000.0
2012-09-11 14:30:00,82.62,82.92,82.61,82.92,7800.0,80.629,80.9218,80.6193,80.9218,7800.0
2012-09-11 14:40:00,82.92,82.92,82.49,82.53,4500.0,80.9218,80.9218,80.5022,80.5412,4500.0
2012-09-11 14:50:00,82.52,82.92,82.5,82.81,5900.0,80.5314,80.9218,80.5119,80.8144,5900.0
2012-09-11 15:00:00,82.78,82.88,82.6,82.87,8600.0,80.7852,80.8828,80.6095,80.873,8600.0
2012-09-11 15:10:00,82.89,82.99,82.69,82.69,6600.0,80.8925,80.9901,80.6973,80.6973,6600.0
2012-09-11 15:20:00,82.68,82.75,82.5,82.7,8800.0,80.6876,80.7559,80.5119,80.7071,8800.0
2012-09-11 15:30:00,82.71,82.81,82.6,82.67,10300.0,80.7169,80.8144,80.6095,80.6778,10300.0
2012-09-11 15:40:00,82.7,82.81,82.57,82.76,10000.0,80.7071,80.8144,80.5802,80.7657,10000.0
2012-09-11 15:50:00,82.7,82.72,82.39,82.64,26200.0,80.7071,80.7266,80.4046,80.6485,26200.0
2012-09-12 09:30:00,83.07,83.07,82.6,82.64,3900.0,81.0682,81.0682,80.6095,80.6485,3900.0
2012-09-12 09:40:00,82.62,82.94,82.62,82.83,1700.0,80.629,80.9413,80.629,80.834,1700.0
2012-09-12 09:50:00,82.88,82.89,82.67,82.77,4100.0,80.8828,80.8925,80.6778,80.7754,4100.0
2012-09-12 10:00:00,82.88,83.16,82.84,82.86,9300.0,80.8828,81.156,80.8437,80.8632,9300.0
2012-09-12 10:10:00,83.02,83.24,83.01,83.24,2300.0,81.0194,81.2341,81.0096,81.2341,2300.0
2012-09-12 10:20:00,83.21,83.28,82.89,82.97,4200.0,81.2048,81.2731,80.8925,80.9706,4200.0
2012-09-12 10:30:00,82.99,83.24,82.96,83.06,9600.0,80.9901,81.2341,80.9608,81.0584,9600.0
2012-09-12 10:40:00,82.95,82.98,82.7,82.76,5500.0,80.9511,80.9803,80.7071,80.7657,5500.0
2012-09-12 10:50:00,82.62,82.75,82.61,82.64,9400.0,80.629,80.7559,80.6193,80.6485,9400.0
2012-09-12 11:00:00,82.55,82.75,82.55,82.73,9900.0,80.5607,80.7559,80.5607,80.7364,9900.0
2012-09-12 11:10:00,82.68,82.7,82.55,82.58,1800.0,80.6876,80.7071,80.5607,80.59,1800.0
2012-09-12 11:20:00,82.69,82.74,82.59,82.69,6900.0,80.6973,80.7461,80.5997,80.6973,6900.0
2012-09-12 11:30:00,82.65,82.76,82.6,82.65,39500.0,80.6583,80.7657,80.6095,80.6583,39500.0
2012-09-12 11:40:00,82.64,82.73,82.55,82.72,11300.0,80.6485,80.7364,80.5607,80.7266,11300.0
2012-09-12 11:50:00,82.73,82.75,82.6,82.6,9800.0,80.7364,80.7559,80.6095,80.6095,9800.0
2012-09-12 12:00:00,82.7,82.7,82.57,82.57,1000.0,80.7071,80.7071,80.5802,80.5802,1000.0
2012-09-12 12:10:00,82.53,82.66,82.48,82.66,2900.0,80.5412,80.6681,80.4924,80.6681,2900.0
2012-09-12 12:20:00,82.69,82.69,82.49,82.63,1900.0,80.6973,80.6973,80.5022,80.6388,1900.0
2012-09-12 12:30:00,82.57,82.67,82.57,82.61,1100.0,80.5802,80.6778,80.5802,80.6193,1100.0
2012-09-12 12:40:00,82.59,82.59,82.5,82.52,2700.0,80.5997,80.5997,80.5119,80.5314,2700.0
2012-09-12 12:50:00,82.5,82.5,82.39,82.39,2700.0,80.5119,80.5119,80.4046,80.4046,2700.0
2012-09-12 13:00:00,82.41,82.5,82.31,82.38,6600.0,80.4241,80.5119,80.3265,80.3948,6600.0
2012-09-12 13:10:00,82.38,82.47,82.31,82.36,1900.0,80.3948,80.4826,80.3265,80.3753,1900.0
2012-09-12 13:20:00,82.3,82.32,82.18,82.29,2300.0,80.3167,80.3363,80.1996,80.307,2300.0
2012-09-12 13:30:00,82.27,82.42,82.27,82.42,2900.0,80.2875,80.4338,80.2875,80.4338,2900.0
2012-09-12 13:40:00,82.46,82.5,82.41,82.47,2700.0,80.4729,80.5119,80.4241,80.4826,2700.0
2012-09-12 13:50:00,82.47,82.47,82.31,82.38,3300.0,80.4826,80.4826,80.3265,80.3948,3300.0
2012-09-12 14:00:00,82.44,82.5,82.36,82.36,6700.0,80.4534,80.5119,80.3753,80.3753,6700.0
2012-09-12 14:10:00,82.38,82.53,82.3,82.3,3400.0,80.3948,80.5412,80.3167,80.3167,3400.0
2012-09-12 14:20:00,82.24,82.48,82.24,82.44,3700.0,80.2582,80.4924,80.2582,80.4534,3700.0
2012-09-12 14:30:00,82.33,82.47,82.28,82.29,2100.0,80.346,80.4826,80.2972,80.307,2100.0
2012-09-12 14:40:00,82.35,82.47,82.25,82.34,4200.0,80.3655,80.4826,80.2679,80.3558,4200.0
2012-09-12 14:50:00,82.32,82.42,82.28,82.36,3300.0,80.3363,80.4338,80.2972,80.3753,3300.0
2012-09-12 15:00:00,82.46,82.46,82.14,82.17,6800.0,80.4729,80.4729,80.1606,80.1899,6800.0
2012-09-12 15:10:00,82.14,82.49,81.95,82.44,12100.0,80.1606,80.5022,79.9752,80.4534,12100.0
2012-09-12 15:20:00,82.48,82.48,82.13,82.41,11800.0,80.4924,80.4924,80.1508,80.4241,11800.0
2012-09-12 15:30:00,82.37,82.67,82.22,82.54,9700.0,80.385,80.6778,80.2387,80.551,9700.0
2012-09-12 15:40:00,82.52,82.61,82.35,82.42,9200.0,80.5314,80.6193,80.3655,80.4338,9200.0
2012-09-12 15:50:00,82.43,82.64,82.35,82.53,8100.0,80.4436,80.6485,80.3655,80.5412,8100.0
2012-09-13 09:30:00,82.99,82.99,82.0,82.2,16200.0,80.9901,80.9901,80.024,80.2191,16200.0
2012-09-13 09:40:00,82.33,82.45,82.0,82.31,10700.0,80.346,80.4631,80.024,80.3265,10700.0
2012-09-13 09:50:00,82.34,82.49,82.29,82.29,2500.0,80.3558,80.5022,80.307,80.307,2500.0
2012-09-13 10:00:00,82.53,82.93,82.44,82.64,5000.0,80.5412,80.9316,80.4534,80.6485,5000.0
2012-09-13 10:10:00,82.78,82.79,82.61,82.69,900.0,80.7852,80.7949,80.6193,80.6973,900.0
2012-09-13 10:20:00,82.68,82.69,82.09,82.26,8300.0,80.6876,80.6973,80.1118,80.2777,8300.0
2012-09-13 10:30:00,81.94,82.1,81.86,81.86,3600.0,79.9654,80.1216,79.8873,79.8873,3600.0
2012-09-13 10:40:00,81.99,81.99,81.8,81.93,1600.0,80.0142,80.0142,79.8288,79.9557,1600.0
2012-09-13 10:50:00,81.93,82.19,81.88,81.98,4200.0,79.9557,80.2094,79.9069,80.0044,4200.0
2012-09-13 11:00:00,81.98,82.12,81.9,82.1,1500.0,80.0044,80.1411,79.9264,80.1216,1500.0
2012-09-13 11:10:00,82.45,82.45,82.34,82.34,200.0,80.4631,80.4631,80.3558,80.3558,200.0
2012-09-13 11:20:00,82.47,82.67,82.41,82.5,2100.0,80.4826,80.6778,80.4241,80.5119,2100.0
2012-09-13 11:30:00,82.46,82.46,82.17,82.25,2900.0,80.4729,80.4729,80.1899,80.2679,2900.0
2012-09-13 11:40:00,82.46,82.46,82.12,82.19,1900.0,80.4729,80.4729,80.1411,80.2094,1900.0
2012-09-13 11:50:00,82.3,82.3,82.08,82.27,8100.0,80.3167,80.3167,80.102,80.2875,8100.0
2012-09-13 12:00:00,82.23,82.46,82.06,82.44,3900.0,80.2484,80.4729,80.0825,80.4534,3900.0
2012-09-13 12:10:00,82.47,82.47,82.36,82.44,2100.0,80.4826,80.4826,80.3753,80.4534,2100.0
2012-09-13 12:20:00,82.32,82.81,81.97,82.21,4700.0,80.3363,80.8144,79.9947,80.2289,4700.0
2012-09-13 12:30:00,82.37,83.2,82.23,82.67,4900.0,80.385,81.195,80.2484,80.6778,4900.0
2012-09-13 12:40:00,82.81,83.18,82.74,83.07,10700.0,80.8144,81.1755,80.7461,81.0682,10700.0
2012-09-13 12:50:00,83.0,83.25,82.59,82.7,9300.0,80.9999,81.2438,80.5997,80.7071,9300.0
2012-09-13 13:00:00,82.71,83.34,82.69,83.2,21200.0,80.7169,81.3317,80.6973,81.195,21200.0
2012-09-13 13:10:00,83.32,83.67,83.08,83.4,32100.0,81.3122,81.6537,81.0779,81.3902,32100.0
2012-09-13 13:20:00,83.34,84.28,83.22,84.28,13600.0,81.3317,82.249,81.2146,82.249,13600.0
2012-09-13 13:30:00,84.29,84.83,84.03,84.03,30800.0,82.2588,82.7858,82.005,82.005,30800.0
2012-09-13 13:40:00,83.88,84.03,83.28,83.4,14600.0,81.8587,82.005,81.2731,81.3902,14600.0
2012-09-13 13:50:00,83.4,83.4,82.82,82.82,8800.0,81.3902,81.3902,80.8242,80.8242,8800.0
2012-09-13 14:00:00,82.79,83.77,82.74,83.47,9300.0,80.7949,81.7513,80.7461,81.4585,9300.0
2012-09-13 14:10:00,83.52,83.9,83.41,83.75,6400.0,81.5073,81.8782,81.4,81.7318,6400.0
2012-09-13 14:20:00,83.66,84.0,83.66,83.92,8700.0,81.644,81.9758,81.644,81.8977,8700.0
2012-09-13 14:30:00,83.92,83.97,83.47,83.66,3300.0,81.8977,81.9465,81.4585,81.644,3300.0
2012-09-13 14:40:00,83.53,84.15,83.53,84.15,10000.0,81.5171,82.1222,81.5171,82.1222,10000.0
2012-09-13 14:50:00,84.12,84.14,83.81,84.09,10100.0,82.0929,82.1124,81.7903,82.0636,10100.0
2012-09-13 15:00:00,84.07,84.26,83.93,84.19,12100.0,82.0441,82.2295,81.9075,82.1612,12100.0
2012-09-13 15:10:00,84.19,84.38,84.19,84.24,16200.0,82.1612,82.3466,82.1612,82.21,16200.0
2012-09-13 15:20:00,84.22,84.46,84.2,84.42,8500.0,82.1905,82.4247,82.171,82.3856,8500.0
2012-09-13 15:30:00,84.41,84.62,84.25,84.42,22400.0,82.3759,82.5808,82.2197,82.3856,22400.0
2012-09-13 15:40:00,84.46,84.5,84.28,84.43,20900.0,82.4247,82.4637,82.249,82.3954,20900.0
2012-09-13 15:50:00,84.38,84.5,83.74,84.5,76700.0,82.3466,82.4637,81.722,82.4637,76700.0
2012-09-14 09:30:00,84.43,86.51,84.4,86.46,35000.0,82.3954,84.4253,82.3661,84.3765,35000.0
2012-09-14 09:40:00,86.45,87.98,86.33,87.7,54300.0,84.3667,85.8599,84.2496,85.5866,54300.0
2012-09-14 09:50:00,87.61,87.75,87.5,87.73,28100.0,85.4988,85.6354,85.3914,85.6159,28100.0
2012-09-14 10:00:00,87.73,88.39,87.61,88.38,24600.0,85.6159,86.26,85.4988,86.2502,24600.0
2012-09-14 10:10:00,88.11,89.5,88.06,89.39,72100.0,85.9867,87.3432,85.9379,87.2359,72100.0
2012-09-14 10:20:00,89.33,89.39,88.9,89.01,52100.0,87.1773,87.2359,86.7577,86.865,52100.0
2012-09-14 10:30:00,89.01,89.12,88.19,88.48,31200.0,86.865,86.9724,86.0648,86.3478,31200.0
2012-09-14 10:40:00,88.46,88.5,87.89,88.09,42000.0,86.3283,86.3673,85.772,85.9672,42000.0
2012-09-14 10:50:00,87.95,88.31,87.88,88.24,15800.0,85.8306,86.1819,85.7623,86.1136,15800.0
2012-09-14 11:00:00,88.28,88.75,88.28,88.75,23200.0,86.1526,86.6113,86.1526,86.6113,23200.0
2012-09-14 11:10:00,88.75,89.21,88.75,89.21,28900.0,86.6113,87.0602,86.6113,87.0602,28900.0
2012-09-14 11:20:00,89.2,89.33,88.91,89.25,36500.0,87.0505,87.1773,86.7674,87.0993,36500.0
2012-09-14 11:30:00,89.25,89.29,88.99,89.1,15800.0,87.0993,87.1383,86.8455,86.9529,15800.0
2012-09-14 11:40:00,89.15,89.28,88.95,89.23,31800.0,87.0017,87.1285,86.8065,87.0797,31800.0
2012-09-14 11:50:00,89.18,89.25,88.65,88.8,33100.0,87.0309,87.0993,86.5137,86.6601,33100.0
2012-09-14 12:00:00,88.87,88.96,88.71,88.84,18600.0,86.7284,86.8162,86.5723,86.6991,18600.0
2012-09-14 12:10:00,88.81,88.86,88.62,88.72,23100.0,86.6699,86.7187,86.4844,86.582,23100.0
2012-09-14 12:20:00,88.71,89.0,88.71,89.0,19600.0,86.5723,86.8553,86.5723,86.8553,19600.0
2012-09-14 12:30:00,88.99,89.11,88.86,88.89,13100.0,86.8455,86.9626,86.7187,86.7479,13100.0
2012-09-14 12:40:00,88.9,89.1,88.87,88.88,4700.0,86.7577,86.9529,86.7284,86.7382,4700.0
2012-09-14 12:50:00,88.92,89.2,88.81,89.05,6300.0,86.7772,87.0505,86.6699,86.9041,6300.0
2012-09-14 13:00:00,89.0,89.06,88.84,88.86,6000.0,86.8553,86.9138,86.6991,86.7187,6000.0
2012-09-14 13:10:00,88.77,88.89,88.5,88.56,7700.0,86.6308,86.7479,86.3673,86.4259,7700.0
2012-09-14 13:20:00,88.53,88.98,88.47,88.7,18900.0,86.3966,86.8358,86.3381,86.5625,18900.0
2012-09-14 13:30:00,88.7,89.09,88.7,88.82,15800.0,86.5625,86.9431,86.5625,86.6796,15800.0
2012-09-14 13:40:00,88.94,89.0,88.8,88.89,11200.0,86.7967,86.8553,86.6601,86.7479,11200.0
2012-09-14 13:50:00,88.87,89.13,88.87,89.11,13800.0,86.7284,86.9821,86.7284,86.9626,13800.0
2012-09-14 14:00:00,89.1,89.33,89.01,89.18,19700.0,86.9529,87.1773,86.865,87.0309,19700.0
2012-09-14 14:10:00,89.23,89.32,89.08,89.2,15400.0,87.0797,87.1676,86.9334,87.0505,15400.0
2012-09-14 14:20:00,89.16,89.77,89.11,89.72,28800.0,87.0114,87.6067,86.9626,87.5579,28800.0
2012-09-14 14:30:00,89.7,89.78,89.59,89.59,16400.0,87.5384,87.6165,87.4311,87.4311,16400.0
2012-09-14 14:40:00,89.6,89.66,89.32,89.42,15300.0,87.4408,87.4994,87.1676,87.2652,15300.0
2012-09-14 14:50:00,89.49,89.68,89.34,89.66,14300.0,87.3335,87.5189,87.1871,87.4994,14300.0
2012-09-14 15:00:00,89.62,89.64,89.34,89.35,16000.0,87.4603,87.4799,87.1871,87.1968,16000.0
2012-09-14 15:10:00,89.35,89.35,88.98,89.28,24000.0,87.1968,87.1968,86.8358,87.1285,24000.0
2012-09-14 15:20:00,89.28,89.36,88.88,89.05,27100.0,87.1285,87.2066,86.7382,86.9041,27100.0
2012-09-14 15:30:00,89.0,89.16,88.78,88.98,25600.0,86.8553,87.0114,86.6406,86.8358,25600.0
2012-09-14 15:40:00,89.03,89.26,88.6,88.71,39600.0,86.8846,87.109,86.4649,86.5723,39600.0
2012-09-14 15:50:00,88.67,88.99,88.46,88.5,71100.0,86.5332,86.8455,86.3283,86.3673,71100.0
2012-09-17 09:30:00,89.98,89.98,87.98,88.14,17900.0,87.8117,87.8117,85.8599,86.016,17900.0
2012-09-17 09:40:00,87.97,88.04,87.66,87.7,5700.0,85.8501,85.9184,85.5476,85.5866,5700.0
2012-09-17 09:50:00,87.65,88.02,87.6,87.79,6900.0,85.5378,85.8989,85.489,85.6744,6900.0
2012-09-17 10:00:00,87.85,87.97,87.71,87.86,5300.0,85.733,85.8501,85.5964,85.7428,5300.0
2012-09-17 10:10:00,87.76,88.33,87.36,88.29,17700.0,85.6452,86.2014,85.2548,86.1624,17700.0
2012-09-17 10:20:00,88.39,88.39,88.12,88.33,1800.0,86.26,86.26,85.9965,86.2014,1800.0
2012-09-17 10:30:00,88.41,88.44,88.06,88.15,9100.0,86.2795,86.3088,85.9379,86.0258,9100.0
2012-09-17 10:40:00,87.97,88.31,87.86,88.15,2900.0,85.8501,86.1819,85.7428,86.0258,2900.0
2012-09-17 10:50:00,88.06,88.35,87.96,88.34,9600.0,85.9379,86.2209,85.8403,86.2112,9600.0
2012-09-17 11:00:00,88.34,88.34,88.14,88.16,6500.0,86.2112,86.2112,86.016,86.0355,6500.0
2012-09-17 11:10:00,88.05,88.34,88.05,88.33,17300.0,85.9282,86.2112,85.9282,86.2014,17300.0
2012-09-17 11:20:00,88.23,88.49,88.16,88.36,10500.0,86.1038,86.3576,86.0355,86.2307,10500.0
2012-09-17 11:30:00,88.3,88.4,88.17,88.17,4100.0,86.1721,86.2697,86.0453,86.0453,4100.0
2012-09-17 11:40:00,88.21,88.23,87.99,88.0,6700.0,86.0843,86.1038,85.8696,85.8794,6700.0
2012-09-17 11:50:00,88.0,88.26,87.99,88.14,11100.0,85.8794,86.1331,85.8696,86.016,11100.0
2012-09-17 12:00:00,88.05,88.22,88.02,88.2,20600.0,85.9282,86.0941,85.8989,86.0746,20600.0
2012-09-17 12:10:00,88.2,88.38,88.2,88.28,5000.0,86.0746,86.2502,86.0746,86.1526,5000.0
2012-09-17 12:20:00,88.23,88.49,88.17,88.48,16700.0,86.1038,86.3576,86.0453,86.3478,16700.0
2012-09-17 12:30:00,88.46,88.86,88.42,88.75,11600.0,86.3283,86.7187,86.2893,86.6113,11600.0
2012-09-17 12:40:00,88.77,89.03,88.77,88.85,12800.0,86.6308,86.8846,86.6308,86.7089,12800.0
2012-09-17 12:50:00,88.86,88.96,88.45,88.59,5400.0,86.7187,86.8162,86.3185,86.4552,5400.0
2012-09-17 13:00:00,88.53,88.64,88.2,88.2,2300.0,86.3966,86.504,86.0746,86.0746,2300.0
2012-09-17 13:10:00,88.19,88.4,88.19,88.38,10400.0,86.0648,86.2697,86.0648,86.2502,10400.0
2012-09-17 13:20:00,88.34,88.41,88.19,88.19,3600.0,86.2112,86.2795,86.0648,86.0648,3600.0
2012-09-17 13:30:00,88.18,88.35,88.18,88.35,2000.0,86.055,86.2209,86.055,86.2209,2000.0
2012-09-17 13:40:00,88.27,88.3,88.23,88.24,2100.0,86.1429,86.1721,86.1038,86.1136,2100.0
2012-09-17 13:50:00,88.22,88.22,87.99,88.04,11200.0,86.0941,86.0941,85.8696,85.9184,11200.0
2012-09-17 14:00:00,88.01,88.11,87.94,88.0,5900.0,85.8891,85.9867,85.8208,85.8794,5900.0
2012-09-17 14:10:00,88.0,88.13,87.92,87.96,3700.0,85.8794,86.0062,85.8013,85.8403,3700.0
2012-09-17 14:20:00,88.04,88.25,88.0,88.15,2400.0,85.9184,86.1234,85.8794,86.0258,2400.0
2012-09-17 14:30:00,88.02,88.12,87.9,88.03,5000.0,85.8989,85.9965,85.7818,85.9087,5000.0
2012-09-17 14:40:00,88.0,88.05,87.95,88.04,3000.0,85.8794,85.9282,85.8306,85.9184,3000.0
2012-09-17 14:50:00,88.0,88.0,87.91,87.98,4200.0,85.8794,85.8794,85.7915,85.8599,4200.0
2012-09-17 15:00:00,87.91,88.37,87.91,88.37,13400.0,85.7915,86.2405,85.7915,86.2405,13400.0
2012-09-17 15:10:00,88.3,88.37,88.07,88.12,9500.0,86.1721,86.2405,85.9477,85.9965,9500.0
2012-09-17 15:20:00,88.06,88.39,88.01,88.33,14800.0,85.9379,86.26,85.8891,86.2014,14800.0
2012-09-17 15:30:00,88.28,88.48,88.2,88.48,9100.0,86.1526,86.3478,86.0746,86.3478,9100.0
2012-09-17 15:40:00,88.42,88.45,88.22,88.41,15600.0,86.2893,86.3185,86.0941,86.2795,15600.0
2012-09-17 15:50:00,88.39,88.66,88.2,88.5,43000.0,86.26,86.5235,86.0746,86.3673,43000.0
2012-09-18 09:30:00,87.68,88.42,87.68,87.83,13400.0,85.5671,86.2893,85.5671,85.7135,13400.0
2012-09-18 09:40:00,87.86,88.9,87.86,88.58,7100.0,85.7428,86.7577,85.7428,86.4454,7100.0
2012-09-18 09:50:00,88.55,88.71,88.34,88.48,4900.0,86.4161,86.5723,86.2112,86.3478,4900.0
2012-09-18 10:00:00,88.53,88.7,88.0,88.17,5600.0,86.3966,86.5625,85.8794,86.0453,5600.0
2012-09-18 10:10:00,88.15,88.3,88.01,88.02,4000.0,86.0258,86.1721,85.8891,85.8989,4000.0
2012-09-18 10:20:00,88.11,88.15,87.81,88.15,9500.0,85.9867,86.0258,85.694,86.0258,9500.0
2012-09-18 10:30:00,88.1,88.28,87.92,87.99,31600.0,85.977,86.1526,85.8013,85.8696,31600.0
2012-09-18 10:40:00,87.93,88.08,87.87,87.87,3000.0,85.8111,85.9575,85.7525,85.7525,3000.0
2012-09-18 10:50:00,87.96,88.26,87.96,88.19,6200.0,85.8403,86.1331,85.8403,86.0648,6200.0
2012-09-18 11:00:00,88.29,88.29,87.98,88.09,2800.0,86.1624,86.1624,85.8599,85.9672,2800.0
2012-09-18 11:10:00,88.17,88.31,88.07,88.24,17700.0,86.0453,86.1819,85.9477,86.1136,17700.0
2012-09-18 11:20:00,88.29,88.39,88.17,88.22,3600.0,86.1624,86.26,86.0453,86.0941,3600.0
2012-09-18 11:30:00,88.21,88.41,88.12,88.22,26800.0,86.0843,86.2795,85.9965,86.0941,26800.0
2012-09-18 11:40:00,88.25,88.25,88.01,88.01,5600.0,86.1234,86.1234,85.8891,85.8891,5600.0
2012-09-18 11:50:00,88.03,88.32,87.85,88.2,18200.0,85.9087,86.1917,85.733,86.0746,18200.0
2012-09-18 12:00:00,88.23,88.23,88.03,88.07,2300.0,86.1038,86.1038,85.9087,85.9477,2300.0
2012-09-18 12:10:00,87.93,88.08,87.82,88.07,16700.0,85.8111,85.9575,85.7037,85.9477,16700.0
2012-09-18 12:20:00,88.02,88.12,87.89,87.99,16900.0,85.8989,85.9965,85.772,85.8696,16900.0
2012-09-18 12:30:00,87.98,88.09,87.94,88.03,7500.0,85.8599,85.9672,85.8208,85.9087,7500.0
2012-09-18 12:40:00,88.09,88.1,87.97,88.04,8600.0,85.9672,85.977,85.8501,85.9184,8600.0
2012-09-18 12:50:00,88.0,88.1,87.95,87.97,4900.0,85.8794,85.977,85.8306,85.8501,4900.0
2012-09-18 13:00:00,87.94,88.08,87.91,88.08,17200.0,85.8208,85.9575,85.7915,85.9575,17200.0
2012-09-18 13:10:00,88.06,88.15,87.97,88.03,2800.0,85.9379,86.0258,85.8501,85.9087,2800.0
2012-09-18 13:20:00,88.08,88.2,88.08,88.2,1600.0,85.9575,86.0746,85.9575,86.0746,1600.0
2012-09-18 13:30:00,88.18,88.19,88.04,88.04,2600.0,86.055,86.0648,85.9184,85.9184,2600.0
2012-09-18 13:40:00,88.03,88.12,87.97,87.97,4500.0,85.9087,85.9965,85.8501,85.8501,4500.0
2012-09-18 13:50:00,88.02,88.05,87.94,87.99,13500.0,85.8989,85.9282,85.8208,85.8696,13500.0
2012-09-18 14:00:00,88.0,88.1,87.97,88.07,8000.0,85.8794,85.977,85.8501,85.9477,8000.0
2012-09-18 14:10:00,88.08,88.19,88.05,88.19,4600.0,85.9575,86.0648,85.9282,86.0648,4600.0
2012-09-18 14:20:00,88.18,88.72,88.18,88.63,11000.0,86.055,86.582,86.055,86.4942,11000.0
2012-09-18 14:30:00,88.54,88.59,88.3,88.34,7200.0,86.4064,86.4552,86.1721,86.2112,7200.0
2012-09-18 14:40:00,88.29,88.29,88.06,88.08,2000.0,86.1624,86.1624,85.9379,85.9575,2000.0
2012-09-18 14:50:00,88.09,88.28,88.07,88.2,7300.0,85.9672,86.1526,85.9477,86.0746,7300.0
2012-09-18 15:00:00,88.14,88.24,88.06,88.24,3800.0,86.016,86.1136,85.9379,86.1136,3800.0
2012-09-18 15:10:00,88.17,88.36,87.98,88.0,8200.0,86.0453,86.2307,85.8599,85.8794,8200.0
2012-09-18 15:20:00,88.06,88.28,88.01,88.28,5100.0,85.9379,86.1526,85.8891,86.1526,5100.0
2012-09-18 15:30:00,88.26,88.54,88.12,88.16,10900.0,86.1331,86.4064,85.9965,86.0355,10900.0
2012-09-18 15:40:00,88.15,88.3,88.1,88.3,9100.0,86.0258,86.1721,85.977,86.1721,9100.0
2012-09-18 15:50:00,88.3,88.31,88.04,88.28,18600.0,86.1721,86.1819,85.9184,86.1526,18600.0
2012-09-19 09:30:00,87.98,88.66,87.88,87.88,8300.0,85.8599,86.5235,85.7623,85.7623,8300.0
2012-09-19 09:40:00,87.85,88.27,87.85,88.27,2800.0,85.733,86.1429,85.733,86.1429,2800.0
2012-09-19 09:50:00,88.23,88.3,88.0,88.0,3200.0,86.1038,86.1721,85.8794,85.8794,3200.0
2012-09-19 10:00:00,88.04,88.58,88.04,88.41,4600.0,85.9184,86.4454,85.9184,86.2795,4600.0
2012-09-19 10:10:00,88.42,88.45,88.19,88.22,6400.0,86.2893,86.3185,86.0648,86.0941,6400.0
2012-09-19 10:20:00,88.37,88.37,88.11,88.15,2000.0,86.2405,86.2405,85.9867,86.0258,2000.0
2012-09-19 10:30:00,88.12,88.12,87.66,87.8,5600.0,85.9965,85.9965,85.5476,85.6842,5600.0
2012-09-19 10:40:00,87.82,87.84,87.65,87.84,6900.0,85.7037,85.7232,85.5378,85.7232,6900.0
2012-09-19 10:50:00,87.9,87.9,87.72,87.88,3800.0,85.7818,85.7818,85.6061,85.7623,3800.0
2012-09-19 11:00:00,87.83,87.99,87.83,87.89,3700.0,85.7135,85.8696,85.7135,85.772,3700.0
2012-09-19 11:10:00,87.87,88.48,87.87,88.48,10600.0,85.7525,86.3478,85.7525,86.3478,10600.0
2012-09-19 11:20:00,88.46,88.64,88.44,88.44,2200.0,86.3283,86.504,86.3088,86.3088,2200.0
2012-09-19 11:30:00,88.45,88.49,88.07,88.38,16900.0,86.3185,86.3576,85.9477,86.2502,16900.0
2012-09-19 11:40:00,88.38,88.87,88.34,88.56,11700.0,86.2502,86.7284,86.2112,86.4259,11700.0
2012-09-19 11:50:00,88.58,88.67,88.55,88.6,3600.0,86.4454,86.5332,86.4161,86.4649,3600.0
2012-09-19 12:00:00,88.59,88.64,88.5,88.64,1800.0,86.4552,86.504,86.3673,86.504,1800.0
2012-09-19 12:10:00,88.66,89.11,88.54,89.11,19200.0,86.5235,86.9626,86.4064,86.9626,19200.0
2012-09-19 12:20:00,89.08,89.19,88.9,89.14,10500.0,86.9334,87.0407,86.7577,86.9919,10500.0
2012-09-19 12:30:00,89.1,89.42,89.1,89.34,10700.0,86.9529,87.2652,86.9529,87.1871,10700.0
2012-09-19 12:40:00,89.34,89.34,89.04,89.11,14400.0,87.1871,87.1871,86.8943,86.9626,14400.0
2012-09-19 12:50:00,89.14,89.37,89.08,89.32,23000.0,86.9919,87.2164,86.9334,87.1676,23000.0
2012-09-19 13:00:00,89.3,89.32,89.13,89.13,7200.0,87.1481,87.1676,86.9821,86.9821,7200.0
2012-09-19 13:10:00,89.16,89.22,89.08,89.15,5400.0,87.0114,87.07,86.9334,87.0017,5400.0
2012-09-19 13:20:00,89.2,89.37,89.2,89.24,9200.0,87.0505,87.2164,87.0505,87.0895,9200.0
2012-09-19 13:30:00,89.25,89.3,88.86,88.98,10400.0,87.0993,87.1481,86.7187,86.8358,10400.0
2012-09-19 13:40:00,89.01,89.01,88.58,88.68,7300.0,86.865,86.865,86.4454,86.543,7300.0
2012-09-19 13:50:00,88.65,88.98,88.65,88.93,9000.0,86.5137,86.8358,86.5137,86.787,9000.0
2012-09-19 14:00:00,88.89,88.93,88.73,88.82,15800.0,86.7479,86.787,86.5918,86.6796,15800.0
2012-09-19 14:10:00,88.76,88.99,88.76,88.99,3900.0,86.6211,86.8455,86.6211,86.8455,3900.0
2012-09-19 14:20:00,88.98,89.02,88.95,89.01,10600.0,86.8358,86.8748,86.8065,86.865,10600.0
2012-09-19 14:30:00,88.96,89.22,88.9,89.1,22800.0,86.8162,87.07,86.7577,86.9529,22800.0
2012-09-19 14:40:00,89.07,89.12,88.93,88.96,10900.0,86.9236,86.9724,86.787,86.8162,10900.0
2012-09-19 14:50:00,88.98,89.08,88.96,89.01,4600.0,86.8358,86.9334,86.8162,86.865,4600.0
2012-09-19 15:00:00,89.09,89.14,88.95,89.05,7600.0,86.9431,86.9919,86.8065,86.9041,7600.0
2012-09-19 15:10:00,88.97,89.06,88.95,89.0,5100.0,86.826,86.9138,86.8065,86.8553,5100.0
2012-09-19 15:20:00,89.0,89.0,88.82,88.86,7000.0,86.8553,86.8553,86.6796,86.7187,7000.0
2012-09-19 15:30:00,88.85,88.85,88.5,88.73,20500.0,86.7089,86.7089,86.3673,86.5918,20500.0
2012-09-19 15:40:00,88.69,88.75,88.5,88.51,16400.0,86.5528,86.6113,86.3673,86.3771,16400.0
2012-09-19 15:50:00,88.55,88.78,88.43,88.69,29200.0,86.4161,86.6406,86.299,86.5528,29200.0
2012-09-20 09:30:00,87.87,87.87,86.75,87.45,11100.0,85.7525,85.7525,84.6595,85.3426,11100.0
2012-09-20 09:40:00,87.18,87.18,86.57,86.63,17100.0,85.0791,85.0791,84.4838,84.5424,17100.0
2012-09-20 09:50:00,86.43,86.68,86.16,86.25,13900.0,84.3472,84.5912,84.0837,84.1715,13900.0
2012-09-20 10:00:00,86.19,86.41,86.05,86.08,18300.0,84.113,84.3277,83.9764,84.0056,18300.0
2012-09-20 10:10:00,86.03,86.09,85.75,85.75,22600.0,83.9569,84.0154,83.6836,83.6836,22600.0
2012-09-20 10:20:00,85.77,85.79,85.48,85.63,15900.0,83.7031,83.7226,83.4201,83.5665,15900.0
2012-09-20 10:30:00,85.69,85.8,85.17,85.48,42200.0,83.625,83.7324,83.1176,83.4201,42200.0
2012-09-20 10:40:00,85.51,85.61,85.39,85.6,6700.0,83.4494,83.547,83.3323,83.5372,6700.0
2012-09-20 10:50:00,85.61,85.73,85.48,85.65,12300.0,83.547,83.6641,83.4201,83.586,12300.0
2012-09-20 11:00:00,85.71,86.1,85.69,85.97,11000.0,83.6446,84.0252,83.625,83.8983,11000.0
2012-09-20 11:10:00,85.96,85.97,85.7,85.74,2500.0,83.8885,83.8983,83.6348,83.6738,2500.0
2012-09-20 11:20:00,85.77,85.92,85.64,85.92,7800.0,83.7031,83.8495,83.5762,83.8495,7800.0
2012-09-20 11:30:00,85.75,85.84,85.56,85.56,25300.0,83.6836,83.7714,83.4982,83.4982,25300.0
2012-09-20 11:40:00,85.53,85.64,85.48,85.59,2300.0,83.4689,83.5762,83.4201,83.5275,2300.0
2012-09-20 11:50:00,85.55,85.84,85.42,85.53,30700.0,83.4884,83.7714,83.3616,83.4689,30700.0
2012-09-20 12:00:00,85.53,85.78,85.53,85.61,2600.0,83.4689,83.7129,83.4689,83.547,2600.0
2012-09-20 12:10:00,85.54,85.54,85.28,85.28,4500.0,83.4787,83.4787,83.2249,83.2249,4500.0
2012-09-20 12:20:00,85.28,85.42,85.14,85.15,8300.0,83.2249,83.3616,83.0883,83.0981,8300.0
2012-09-20 12:30:00,85.25,85.45,85.25,85.31,5100.0,83.1956,83.3908,83.1956,83.2542,5100.0
2012-09-20 12:40:00,85.27,85.38,85.2,85.32,6300.0,83.2152,83.3225,83.1469,83.264,6300.0
2012-09-20 12:50:00,85.21,85.37,85.19,85.3,3100.0,83.1566,83.3128,83.1371,83.2444,3100.0
2012-09-20 13:00:00,85.25,85.44,85.07,85.43,4500.0,83.1956,83.3811,83.02,83.3713,4500.0
2012-09-20 13:10:00,85.42,85.42,85.19,85.37,5300.0,83.3616,83.3616,83.1371,83.3128,5300.0
2012-09-20 13:20:00,85.27,85.56,85.27,85.56,4400.0,83.2152,83.4982,83.2152,83.4982,4400.0
2012-09-20 13:30:00,85.56,85.72,85.32,85.42,6000.0,83.4982,83.6543,83.264,83.3616,6000.0
2012-09-20 13:40:00,85.4,85.45,85.33,85.33,2100.0,83.342,83.3908,83.2737,83.2737,2100.0
2012-09-20 13:50:00,85.36,85.54,85.25,85.5,10400.0,83.303,83.4787,83.1956,83.4396,10400.0
2012-09-20 14:00:00,85.37,85.49,85.23,85.47,11200.0,83.3128,83.4299,83.1761,83.4103,11200.0
2012-09-20 14:10:00,85.46,85.92,85.43,85.8,19200.0,83.4006,83.8495,83.3713,83.7324,19200.0
2012-09-20 14:20:00,85.8,85.98,85.75,85.82,5400.0,83.7324,83.9081,83.6836,83.7519,5400.0
2012-09-20 14:30:00,85.83,85.99,85.76,85.9,20700.0,83.7617,83.9178,83.6934,83.83,20700.0
2012-09-20 14:40:00,85.88,85.93,85.8,85.8,2400.0,83.8105,83.8593,83.7324,83.7324,2400.0
2012-09-20 14:50:00,85.81,85.88,85.69,85.76,11400.0,83.7422,83.8105,83.625,83.6934,11400.0
2012-09-20 15:00:00,85.74,85.89,85.73,85.89,2300.0,83.6738,83.8202,83.6641,83.8202,2300.0
2012-09-20 15:10:00,85.82,85.95,85.74,85.79,6000.0,83.7519,83.8788,83.6738,83.7226,6000.0
2012-09-20 15:20:00,85.75,86.0,85.75,85.96,11100.0,83.6836,83.9276,83.6836,83.8885,11100.0
2012-09-20 15:30:00,85.96,86.07,85.84,85.99,14500.0,83.8885,83.9959,83.7714,83.9178,14500.0
2012-09-20 15:40:00,85.99,85.99,85.8,85.92,17000.0,83.9178,83.9178,83.7324,83.8495,17000.0
2012-09-20 15:50:00,85.93,86.08,85.91,86.04,21400.0,83.8593,84.0056,83.8397,83.9666,21400.0
2012-09-21 09:30:00,84.45,85.33,84.08,84.76,94200.0,82.4149,83.2737,82.0538,82.7175,94200.0
2012-09-21 09:40:00,84.75,84.97,84.27,84.58,72100.0,82.7077,82.9224,82.2393,82.5418,72100.0
2012-09-21 09:50:00,84.58,86.19,84.57,85.72,35900.0,82.5418,84.113,82.532,83.6543,35900.0
2012-09-21 10:00:00,85.71,86.01,85.6,85.86,29300.0,83.6446,83.9373,83.5372,83.7909,29300.0
2012-09-21 10:10:00,85.76,85.76,85.41,85.56,12500.0,83.6934,83.6934,83.3518,83.4982,12500.0
2012-09-21 10:20:00,85.56,86.0,85.44,86.0,3800.0,83.4982,83.9276,83.3811,83.9276,3800.0
2012-09-21 10:30:00,85.95,86.12,85.8,86.02,8200.0,83.8788,84.0447,83.7324,83.9471,8200.0
2012-09-21 10:40:00,86.02,86.02,85.83,85.87,5700.0,83.9471,83.9471,83.7617,83.8007,5700.0
2012-09-21 10:50:00,85.87,85.94,85.65,85.69,24700.0,83.8007,83.869,83.586,83.625,24700.0
2012-09-21 11:00:00,85.69,85.75,85.49,85.49,35600.0,83.625,83.6836,83.4299,83.4299,35600.0
2012-09-21 11:10:00,85.49,85.62,84.93,84.93,26500.0,83.4299,83.5567,82.8834,82.8834,26500.0
2012-09-21 11:20:00,84.93,85.06,84.6,84.6,37000.0,82.8834,83.0102,82.5613,82.5613,37000.0
2012-09-21 11:30:00,84.61,84.62,83.48,83.56,49100.0,82.5711,82.5808,81.4683,81.5464,49100.0
2012-09-21 11:40:00,83.52,84.15,83.37,83.44,38100.0,81.5073,82.1222,81.361,81.4293,38100.0
2012-09-21 11:50:00,83.49,83.7,83.0,83.43,22700.0,81.4781,81.683,80.9999,81.4195,22700.0
2012-09-21 12:00:00,83.41,83.47,83.11,83.11,14300.0,81.4,81.4585,81.1072,81.1072,14300.0
2012-09-21 12:10:00,83.07,83.12,82.66,83.02,23200.0,81.0682,81.117,80.6681,81.0194,23200.0
2012-09-21 12:20:00,83.04,83.27,82.83,83.25,26100.0,81.0389,81.2634,80.834,81.2438,26100.0
2012-09-21 12:30:00,83.17,83.52,83.15,83.23,11400.0,81.1658,81.5073,81.1463,81.2243,11400.0
2012-09-21 12:40:00,83.2,83.98,83.2,83.98,18600.0,81.195,81.9563,81.195,81.9563,18600.0
2012-09-21 12:50:00,83.98,84.19,83.88,84.15,24900.0,81.9563,82.1612,81.8587,82.1222,24900.0
2012-09-21 13:00:00,84.11,84.13,83.77,83.96,8800.0,82.0831,82.1026,81.7513,81.9367,8800.0
2012-09-21 13:10:00,84.0,84.0,83.57,83.9,12600.0,81.9758,81.9758,81.5561,81.8782,12600.0
2012-09-21 13:20:00,83.9,84.33,83.83,83.83,20400.0,81.8782,82.2978,81.8099,81.8099,20400.0
2012-09-21 13:30:00,83.93,84.05,83.87,83.97,11300.0,81.9075,82.0246,81.8489,81.9465,11300.0
2012-09-21 13:40:00,83.92,84.07,83.9,84.06,9200.0,81.8977,82.0441,81.8782,82.0343,9200.0
2012-09-21 13:50:00,84.07,84.3,84.07,84.17,7300.0,82.0441,82.2685,82.0441,82.1417,7300.0
2012-09-21 14:00:00,84.13,84.44,84.01,84.21,45100.0,82.1026,82.4052,81.9855,82.1807,45100.0
2012-09-21 14:10:00,84.21,84.27,83.93,84.18,9300.0,82.1807,82.2393,81.9075,82.1514,9300.0
2012-09-21 14:20:00,84.13,84.19,83.88,84.01,9900.0,82.1026,82.1612,81.8587,81.9855,9900.0
2012-09-21 14:30:00,83.96,84.1,83.88,83.91,13900.0,81.9367,82.0734,81.8587,81.8879,13900.0
2012-09-21 14:40:00,83.88,84.01,83.8,83.91,24200.0,81.8587,81.9855,81.7806,81.8879,24200.0
2012-09-21 14:50:00,83.9,83.93,83.56,83.56,14000.0,81.8782,81.9075,81.5464,81.5464,14000.0
2012-09-21 15:00:00,83.55,83.58,83.3,83.35,17300.0,81.5366,81.5659,81.2926,81.3414,17300.0
2012-09-21 15:10:00,83.35,83.52,83.35,83.49,16000.0,81.3414,81.5073,81.3414,81.4781,16000.0
2012-09-21 15:20:00,83.5,83.52,83.27,83.38,17800.0,81.4878,81.5073,81.2634,81.3707,17800.0
2012-09-21 15:30:00,83.35,83.35,83.07,83.16,34300.0,81.3414,81.3414,81.0682,81.156,34300.0
2012-09-21 15:40:00,83.14,83.25,82.84,82.97,32400.0,81.1365,81.2438,80.8437,80.9706,32400.0
2012-09-21 15:50:00,83.06,83.26,82.54,83.03,101800.0,81.0584,81.2536,80.551,81.0291,101800.0
2012-09-24 09:30:00,82.1,82.65,81.64,82.4,20600.0,80.1216,80.6583,79.6726,80.4143,20600.0
2012-09-24 09:40:00,82.51,82.9,82.27,82.6,6800.0,80.5217,80.9023,80.2875,80.6095,6800.0
2012-09-24 09:50:00,82.67,82.99,82.41,82.83,47600.0,80.6778,80.9901,80.4241,80.834,47600.0
2012-09-24 10:00:00,82.82,83.0,82.75,82.85,11000.0,80.8242,80.9999,80.7559,80.8535,11000.0
2012-09-24 10:10:00,82.86,82.97,82.69,82.89,22400.0,80.8632,80.9706,80.6973,80.8925,22400.0
2012-09-24 10:20:00,82.84,83.25,82.76,83.25,13600.0,80.8437,81.2438,80.7657,81.2438,13600.0
2012-09-24 10:30:00,83.25,83.26,82.9,83.0,3300.0,81.2438,81.2536,80.9023,80.9999,3300.0
2012-09-24 10:40:00,82.97,83.19,82.86,83.04,3000.0,80.9706,81.1853,80.8632,81.0389,3000.0
2012-09-24 10:50:00,83.04,83.49,83.04,83.35,14000.0,81.0389,81.4781,81.0389,81.3414,14000.0
2012-09-24 11:00:00,83.34,83.43,82.89,82.99,21200.0,81.3317,81.4195,80.8925,80.9901,21200.0
2012-09-24 11:10:00,83.08,83.36,83.0,83.36,11500.0,81.0779,81.3512,80.9999,81.3512,11500.0
2012-09-24 11:20:00,83.34,83.34,83.09,83.2,17200.0,81.3317,81.3317,81.0877,81.195,17200.0
2012-09-24 11:30:00,83.23,83.27,82.85,82.97,6900.0,81.2243,81.2634,80.8535,80.9706,6900.0
2012-09-24 11:40:00,82.99,83.13,82.89,83.07,20600.0,80.9901,81.1267,80.8925,81.0682,20600.0
2012-09-24 11:50:00,83.11,83.31,83.04,83.31,6200.0,81.1072,81.3024,81.0389,81.3024,6200.0
2012-09-24 12:00:00,83.29,83.29,82.73,82.75,8100.0,81.2829,81.2829,80.7364,80.7559,8100.0
2012-09-24 12:10:00,82.73,83.02,82.73,82.98,4300.0,80.7364,81.0194,80.7364,80.9803,4300.0
2012-09-24 12:20:00,82.98,83.07,82.8,82.89,31500.0,80.9803,81.0682,80.8047,80.8925,31500.0
2012-09-24 12:30:00,82.92,83.0,82.88,82.97,14500.0,80.9218,80.9999,80.8828,80.9706,14500.0
2012-09-24 12:40:00,82.99,83.0,82.86,82.87,17900.0,80.9901,80.9999,80.8632,80.873,17900.0
2012-09-24 12:50:00,82.79,82.92,82.71,82.92,3700.0,80.7949,80.9218,80.7169,80.9218,3700.0
2012-09-24 13:00:00,82.89,82.89,82.58,82.81,7000.0,80.8925,80.8925,80.59,80.8144,7000.0
2012-09-24 13:10:00,82.93,82.93,82.61,82.83,9500.0,80.9316,80.9316,80.6193,80.834,9500.0
2012-09-24 13:20:00,82.81,82.9,82.54,82.54,6900.0,80.8144,80.9023,80.551,80.551,6900.0
2012-09-24 13:30:00,82.5,82.78,82.46,82.75,12700.0,80.5119,80.7852,80.4729,80.7559,12700.0
2012-09-24 13:40:00,82.77,82.79,82.52,82.56,3500.0,80.7754,80.7949,80.5314,80.5705,3500.0
2012-09-24 13:50:00,82.57,82.78,82.39,82.67,23900.0,80.5802,80.7852,80.4046,80.6778,23900.0
2012-09-24 14:00:00,82.6,82.81,82.6,82.81,34500.0,80.6095,80.8144,80.6095,80.8144,34500.0
2012-09-24 14:10:00,82.83,83.0,82.83,83.0,4000.0,80.834,80.9999,80.834,80.9999,4000.0
2012-09-24 14:20:00,83.0,83.15,82.85,83.15,10000.0,80.9999,81.1463,80.8535,81.1463,10000.0
2012-09-24 14:30:00,83.23,83.24,82.96,83.17,4300.0,81.2243,81.2341,80.9608,81.1658,4300.0
2012-09-24 14:40:00,83.08,83.09,82.9,82.98,16400.0,81.0779,81.0877,80.9023,80.9803,16400.0
2012-09-24 14:50:00,82.98,83.05,82.75,82.75,7100.0,80.9803,81.0487,80.7559,80.7559,7100.0
2012-09-24 15:00:00,82.81,82.99,82.7,82.82,5500.0,80.8144,80.9901,80.7071,80.8242,5500.0
2012-09-24 15:10:00,82.87,82.88,82.55,82.79,4600.0,80.873,80.8828,80.5607,80.7949,4600.0
2012-09-24 15:20:00,82.79,82.8,82.48,82.5,5500.0,80.7949,80.8047,80.4924,80.5119,5500.0
2012-09-24 15:30:00,82.52,82.52,82.26,82.3,12300.0,80.5314,80.5314,80.2777,80.3167,12300.0
2012-09-24 15:40:00,82.35,82.45,82.02,82.08,12800.0,80.3655,80.4631,80.0435,80.102,12800.0
2012-09-24 15:50:00,82.11,82.36,82.07,82.28,54900.0,80.1313,80.3753,80.0923,80.2972,54900.0
2012-09-25 09:30:00,82.94,83.17,82.31,82.31,17000.0,80.9413,81.1658,80.3265,80.3265,17000.0
2012-09-25 09:40:00,82.41,82.44,81.67,81.75,8300.0,80.4241,80.4534,79.7019,79.78,8300.0
2012-09-25 09:50:00,81.78,82.01,81.69,81.76,8900.0,79.8093,80.0337,79.7214,79.7897,8900.0
2012-09-25 10:00:00,81.89,82.04,81.89,82.0,11200.0,79.9166,80.063,79.9166,80.024,11200.0
2012-09-25 10:10:00,81.98,82.3,81.91,82.09,20600.0,80.0044,80.3167,79.9361,80.1118,20600.0
2012-09-25 10:20:00,81.95,82.1,81.6,81.74,6200.0,79.9752,80.1216,79.6336,79.7702,6200.0
2012-09-25 10:30:00,81.72,81.89,81.61,81.78,7400.0,79.7507,79.9166,79.6434,79.8093,7400.0
2012-09-25 10:40:00,81.76,82.15,81.67,81.94,4900.0,79.7897,80.1704,79.7019,79.9654,4900.0
2012-09-25 10:50:00,81.88,81.9,81.82,81.89,1500.0,79.9069,79.9264,79.8483,79.9166,1500.0
2012-09-25 11:00:00,81.98,82.11,81.85,82.0,30600.0,80.0044,80.1313,79.8776,80.024,30600.0
2012-09-25 11:10:00,82.02,82.16,81.98,82.16,5800.0,80.0435,80.1801,80.0044,80.1801,5800.0
2012-09-25 11:20:00,82.11,82.19,82.09,82.09,1000.0,80.1313,80.2094,80.1118,80.1118,1000.0
2012-09-25 11:30:00,82.06,82.12,81.97,81.97,5500.0,80.0825,80.1411,79.9947,79.9947,5500.0
2012-09-25 11:40:00,81.96,82.02,81.87,81.9,2800.0,79.9849,80.0435,79.8971,79.9264,2800.0
2012-09-25 11:50:00,81.9,81.95,81.9,81.9,4100.0,79.9264,79.9752,79.9264,79.9264,4100.0
2012-09-25 12:00:00,81.93,82.08,81.87,82.08,5800.0,79.9557,80.102,79.8971,80.102,5800.0
2012-09-25 12:10:00,82.13,82.13,81.61,81.73,7700.0,80.1508,80.1508,79.6434,79.7605,7700.0
2012-09-25 12:20:00,81.73,81.82,81.6,81.73,5400.0,79.7605,79.8483,79.6336,79.7605,5400.0
2012-09-25 12:30:00,81.76,81.9,81.62,81.64,15700.0,79.7897,79.9264,79.6531,79.6726,15700.0
2012-09-25 12:40:00,81.65,81.68,81.4,81.61,12400.0,79.6824,79.7117,79.4384,79.6434,12400.0
2012-09-25 12:50:00,81.44,81.64,81.27,81.64,16100.0,79.4775,79.6726,79.3116,79.6726,16100.0
2012-09-25 13:00:00,81.6,81.61,81.43,81.51,4400.0,79.6336,79.6434,79.4677,79.5458,4400.0
2012-09-25 13:10:00,81.59,81.77,81.49,81.77,4600.0,79.6238,79.7995,79.5263,79.7995,4600.0
2012-09-25 13:20:00,81.76,81.77,81.66,81.75,1900.0,79.7897,79.7995,79.6922,79.78,1900.0
2012-09-25 13:30:00,81.81,81.9,81.65,81.88,11200.0,79.8385,79.9264,79.6824,79.9069,11200.0
2012-09-25 13:40:00,81.76,81.86,81.66,81.81,7900.0,79.7897,79.8873,79.6922,79.8385,7900.0
2012-09-25 13:50:00,81.83,82.08,81.83,82.03,18600.0,79.8581,80.102,79.8581,80.0532,18600.0
2012-09-25 14:00:00,82.02,82.21,81.95,82.21,4100.0,80.0435,80.2289,79.9752,80.2289,4100.0
2012-09-25 14:10:00,82.13,82.41,81.99,82.08,13100.0,80.1508,80.4241,80.0142,80.102,13100.0
2012-09-25 14:20:00,82.04,82.3,82.0,82.22,8600.0,80.063,80.3167,80.024,80.2387,8600.0
2012-09-25 14:30:00,82.12,82.17,81.86,81.99,17000.0,80.1411,80.1899,79.8873,80.0142,17000.0
2012-09-25 14:40:00,82.05,82.19,81.89,82.0,12400.0,80.0728,80.2094,79.9166,80.024,12400.0
2012-09-25 14:50:00,81.97,82.03,81.52,81.52,9300.0,79.9947,80.0532,79.5555,79.5555,9300.0
2012-09-25 15:00:00,81.45,81.5,81.0,81.01,10600.0,79.4872,79.536,79.0481,79.0578,10600.0
2012-09-25 15:10:00,81.03,81.22,80.95,81.18,20400.0,79.0773,79.2628,78.9993,79.2237,20400.0
2012-09-25 15:20:00,81.12,81.74,81.12,81.67,15300.0,79.1652,79.7702,79.1652,79.7019,15300.0
2012-09-25 15:30:00,81.67,81.85,81.5,81.58,27900.0,79.7019,79.8776,79.536,79.6141,27900.0
2012-09-25 15:40:00,81.54,81.57,81.33,81.42,17500.0,79.5751,79.6043,79.3701,79.4579,17500.0
2012-09-25 15:50:00,81.41,81.41,80.88,81.17,40900.0,79.4482,79.4482,78.931,79.214,40900.0
2012-09-26 09:30:00,81.27,81.63,80.8,81.37,19900.0,79.4193,79.7711,78.96,79.517,19900.0
2012-09-26 09:40:00,81.37,81.37,80.5,80.74,11000.0,79.517,79.517,78.6668,78.9013,11000.0
2012-09-26 09:50:00,80.55,81.13,80.55,80.74,19700.0,78.7157,79.2824,78.7157,78.9013,19700.0
2012-09-26 10:00:00,80.63,80.75,80.49,80.6,9300.0,78.7938,78.9111,78.657,78.7645,9300.0
2012-09-26 10:10:00,80.6,80.74,80.41,80.42,8800.0,78.7645,78.9013,78.5788,78.5886,8800.0
2012-09-26 10:20:00,80.41,80.54,80.04,80.13,15700.0,78.5788,78.7059,78.2173,78.3052,15700.0
2012-09-26 10:30:00,80.05,80.15,79.54,79.72,28200.0,78.227,78.3248,77.7287,77.9046,28200.0
2012-09-26 10:40:00,79.75,79.87,79.62,79.78,15600.0,77.9339,78.0511,77.8068,77.9632,15600.0
2012-09-26 10:50:00,79.79,80.0,79.63,79.63,6400.0,77.973,78.1782,77.8166,77.8166,6400.0
2012-09-26 11:00:00,79.64,79.99,79.64,79.85,10700.0,77.8264,78.1684,77.8264,78.0316,10700.0
2012-09-26 11:10:00,79.83,80.14,79.83,80.05,12900.0,78.012,78.315,78.012,78.227,12900.0
2012-09-26 11:20:00,80.01,80.11,79.95,80.0,8300.0,78.1879,78.2857,78.1293,78.1782,8300.0
2012-09-26 11:30:00,80.0,80.1,79.88,80.1,2800.0,78.1782,78.2759,78.0609,78.2759,2800.0
2012-09-26 11:40:00,80.16,80.28,80.0,80.06,8000.0,78.3345,78.4518,78.1782,78.2368,8000.0
2012-09-26 11:50:00,80.17,80.19,80.07,80.1,4700.0,78.3443,78.3639,78.2466,78.2759,4700.0
2012-09-26 12:00:00,80.1,80.27,80.04,80.15,19200.0,78.2759,78.442,78.2173,78.3248,19200.0
2012-09-26 12:10:00,80.11,80.31,79.97,80.14,6200.0,78.2857,78.4811,78.1489,78.315,6200.0
2012-09-26 12:20:00,80.1,80.13,79.88,79.95,2900.0,78.2759,78.3052,78.0609,78.1293,2900.0
2012-09-26 12:30:00,79.9,80.0,79.81,79.94,5200.0,78.0805,78.1782,77.9925,78.1195,5200.0
2012-09-26 12:40:00,79.92,80.02,79.86,79.92,15200.0,78.1,78.1977,78.0414,78.1,15200.0
2012-09-26 12:50:00,79.9,80.01,79.84,79.84,15700.0,78.0805,78.1879,78.0218,78.0218,15700.0
2012-09-26 13:00:00,79.9,80.24,79.78,80.23,22200.0,78.0805,78.4127,77.9632,78.4029,22200.0
2012-09-26 13:10:00,80.24,80.34,80.13,80.34,5300.0,78.4127,78.5104,78.3052,78.5104,5300.0
2012-09-26 13:20:00,80.35,80.39,80.26,80.3,11700.0,78.5202,78.5593,78.4323,78.4713,11700.0
2012-09-26 13:30:00,80.31,80.34,80.04,80.29,12300.0,78.4811,78.5104,78.2173,78.4616,12300.0
2012-09-26 13:40:00,80.28,80.37,80.18,80.24,5000.0,78.4518,78.5398,78.3541,78.4127,5000.0
2012-09-26 13:50:00,80.19,80.26,79.96,80.04,10300.0,78.3639,78.4323,78.1391,78.2173,10300.0
2012-09-26 14:00:00,80.15,80.24,79.95,80.0,11800.0,78.3248,78.4127,78.1293,78.1782,11800.0
2012-09-26 14:10:00,80.0,80.14,79.89,80.09,11500.0,78.1782,78.315,78.0707,78.2661,11500.0
2012-09-26 14:20:00,80.1,80.27,80.03,80.11,18500.0,78.2759,78.442,78.2075,78.2857,18500.0
2012-09-26 14:30:00,80.1,80.1,79.86,80.01,4600.0,78.2759,78.2759,78.0414,78.1879,4600.0
2012-09-26 14:40:00,80.0,80.08,79.97,80.0,4100.0,78.1782,78.2564,78.1489,78.1782,4100.0
2012-09-26 14:50:00,80.07,80.15,79.96,79.98,15400.0,78.2466,78.3248,78.1391,78.1586,15400.0
2012-09-26 15:00:00,79.95,80.0,79.85,79.96,2600.0,78.1293,78.1782,78.0316,78.1391,2600.0
2012-09-26 15:10:00,79.97,80.2,79.94,80.12,33600.0,78.1489,78.3736,78.1195,78.2954,33600.0
2012-09-26 15:20:00,80.18,80.33,80.02,80.29,15400.0,78.3541,78.5007,78.1977,78.4616,15400.0
2012-09-26 15:30:00,80.28,80.34,80.14,80.18,13400.0,78.4518,78.5104,78.315,78.3541,13400.0
2012-09-26 15:40:00,80.15,80.4,80.15,80.35,11500.0,78.3248,78.5691,78.3248,78.5202,11500.0
2012-09-26 15:50:00,80.33,80.5,80.22,80.24,24000.0,78.5007,78.6668,78.3932,78.4127,24000.0
2012-09-27 09:30:00,80.87,80.99,80.08,80.8,8900.0,79.0284,79.1456,78.2564,78.96,8900.0
2012-09-27 09:40:00,80.77,80.77,80.01,80.01,4500.0,78.9306,78.9306,78.1879,78.1879,4500.0
2012-09-27 09:50:00,80.09,80.24,79.9,79.9,3900.0,78.2661,78.4127,78.0805,78.0805,3900.0
2012-09-27 10:00:00,79.9,80.08,79.62,79.73,4100.0,78.0805,78.2564,77.8068,77.9143,4100.0
2012-09-27 10:10:00,79.79,80.24,79.72,80.12,33300.0,77.973,78.4127,77.9046,78.2954,33300.0
2012-09-27 10:20:00,80.1,80.21,79.95,80.21,3300.0,78.2759,78.3834,78.1293,78.3834,3300.0
2012-09-27 10:30:00,80.1,80.29,80.1,80.29,2200.0,78.2759,78.4616,78.2759,78.4616,2200.0
2012-09-27 10:40:00,80.19,80.7,80.15,80.66,19100.0,78.3639,78.8622,78.3248,78.8231,19100.0
2012-09-27 10:50:00,80.79,80.79,80.39,80.52,5500.0,78.9502,78.9502,78.5593,78.6863,5500.0
2012-09-27 11:00:00,80.41,80.52,80.31,80.43,9400.0,78.5788,78.6863,78.4811,78.5984,9400.0
2012-09-27 11:10:00,80.32,80.45,80.32,80.32,2500.0,78.4909,78.6179,78.4909,78.4909,2500.0
2012-09-27 11:20:00,80.4,80.57,80.33,80.38,4400.0,78.5691,78.7352,78.5007,78.5495,4400.0
2012-09-27 11:30:00,80.54,80.71,80.52,80.65,2800.0,78.7059,78.872,78.6863,78.8134,2800.0
2012-09-27 11:40:00,80.68,80.69,80.51,80.52,3300.0,78.8427,78.8525,78.6766,78.6863,3300.0
2012-09-27 11:50:00,80.54,81.0,80.51,80.94,3600.0,78.7059,79.1554,78.6766,79.0968,3600.0
2012-09-27 12:00:00,80.86,81.22,80.79,80.99,41000.0,79.0186,79.3704,78.9502,79.1456,41000.0
2012-09-27 12:10:00,80.99,80.99,80.66,80.74,2900.0,79.1456,79.1456,78.8231,78.9013,2900.0
2012-09-27 12:20:00,80.72,81.25,80.62,81.04,22400.0,78.8818,79.3997,78.7841,79.1945,22400.0
2012-09-27 12:30:00,81.09,81.27,81.0,81.1,11100.0,79.2434,79.4193,79.1554,79.2531,11100.0
2012-09-27 12:40:00,81.06,81.45,81.03,81.34,6700.0,79.214,79.5952,79.1847,79.4877,6700.0
2012-09-27 12:50:00,81.42,81.43,81.18,81.43,4600.0,79.5658,79.5756,79.3313,79.5756,4600.0
2012-09-27 13:00:00,81.53,81.77,81.47,81.75,7400.0,79.6733,79.9079,79.6147,79.8883,7400.0
2012-09-27 13:10:00,81.75,81.79,81.63,81.67,3800.0,79.8883,79.9274,79.7711,79.8101,3800.0
2012-09-27 13:20:00,81.67,81.98,81.66,81.95,8400.0,79.8101,80.1131,79.8004,80.0838,8400.0
2012-09-27 13:30:00,81.89,82.0,81.82,82.0,4100.0,80.0251,80.1326,79.9567,80.1326,4100.0
2012-09-27 13:40:00,82.07,82.14,81.82,81.83,4200.0,80.201,80.2694,79.9567,79.9665,4200.0
2012-09-27 13:50:00,81.83,82.16,81.8,81.93,29000.0,79.9665,80.289,79.9372,80.0642,29000.0
2012-09-27 14:00:00,81.94,81.97,81.61,81.76,8200.0,80.074,80.1033,79.7515,79.8981,8200.0
2012-09-27 14:10:00,81.9,81.9,81.53,81.57,6400.0,80.0349,80.0349,79.6733,79.7124,6400.0
2012-09-27 14:20:00,81.61,81.92,81.61,81.72,17000.0,79.7515,80.0545,79.7515,79.859,17000.0
2012-09-27 14:30:00,81.72,81.72,81.49,81.55,10300.0,79.859,79.859,79.6342,79.6929,10300.0
2012-09-27 14:40:00,81.53,81.63,81.5,81.51,11500.0,79.6733,79.7711,79.644,79.6538,11500.0
2012-09-27 14:50:00,81.52,81.68,81.5,81.58,12900.0,79.6636,79.8199,79.644,79.7222,12900.0
2012-09-27 15:00:00,81.59,81.6,81.49,81.52,9500.0,79.732,79.7417,79.6342,79.6636,9500.0
2012-09-27 15:10:00,81.54,81.59,81.5,81.55,15000.0,79.6831,79.732,79.644,79.6929,15000.0
2012-09-27 15:20:00,81.52,81.85,81.5,81.75,10700.0,79.6636,79.986,79.644,79.8883,10700.0
2012-09-27 15:30:00,81.75,82.0,81.73,81.99,9800.0,79.8883,80.1326,79.8688,80.1229,9800.0
2012-09-27 15:40:00,81.99,82.13,81.77,81.9,16400.0,80.1229,80.2597,79.9079,80.0349,16400.0
2012-09-27 15:50:00,81.91,81.99,81.77,81.99,21800.0,80.0447,80.1229,79.9079,80.1229,21800.0
2012-09-28 09:30:00,81.97,83.11,81.93,83.11,47500.0,80.1033,81.2174,80.0642,81.2174,47500.0
2012-09-28 09:40:00,83.1,83.34,82.17,82.67,17100.0,81.2076,81.4421,80.2988,80.7874,17100.0
2012-09-28 09:50:00,82.7,82.79,82.44,82.75,8700.0,80.8167,80.9046,80.5626,80.8656,8700.0
2012-09-28 10:00:00,82.73,82.99,82.58,82.6,23000.0,80.846,81.1001,80.6994,80.719,23000.0
2012-09-28 10:10:00,82.56,82.7,82.4,82.48,19900.0,80.6799,80.8167,80.5235,80.6017,19900.0
2012-09-28 10:20:00,82.45,82.61,82.35,82.4,13700.0,80.5724,80.7287,80.4747,80.5235,13700.0
2012-09-28 10:30:00,82.42,82.77,82.42,82.77,5800.0,80.5431,80.8851,80.5431,80.8851,5800.0
2012-09-28 10:40:00,82.66,82.81,82.4,82.6,9600.0,80.7776,80.9242,80.5235,80.719,9600.0
2012-09-28 10:50:00,82.68,83.24,82.56,83.07,18800.0,80.7971,81.3444,80.6799,81.1783,18800.0
2012-09-28 11:00:00,83.13,83.28,83.05,83.11,22800.0,81.2369,81.3835,81.1587,81.2174,22800.0
2012-09-28 11:10:00,83.11,83.11,82.67,82.83,7700.0,81.2174,81.2174,80.7874,80.9437,7700.0
2012-09-28 11:20:00,82.83,82.88,82.73,82.8,7000.0,80.9437,80.9926,80.846,80.9144,7000.0
2012-09-28 11:30:00,82.83,82.88,82.58,82.72,10400.0,80.9437,80.9926,80.6994,80.8362,10400.0
2012-09-28 11:40:00,82.73,82.76,82.67,82.71,3300.0,80.846,80.8753,80.7874,80.8265,3300.0
2012-09-28 11:50:00,82.7,82.74,82.5,82.65,7200.0,80.8167,80.8558,80.6212,80.7678,7200.0
2012-09-28 12:00:00,82.63,82.85,82.63,82.66,5300.0,80.7483,80.9633,80.7483,80.7776,5300.0
2012-09-28 12:10:00,82.72,82.95,82.66,82.94,4500.0,80.8362,81.061,80.7776,81.0512,4500.0
2012-09-28 12:20:00,82.92,82.92,82.63,82.76,8100.0,81.0317,81.0317,80.7483,80.8753,8100.0
2012-09-28 12:30:00,82.73,82.84,82.73,82.78,3400.0,80.846,80.9535,80.846,80.8949,3400.0
2012-09-28 12:40:00,82.76,82.89,82.73,82.82,3900.0,80.8753,81.0024,80.846,80.934,3900.0
2012-09-28 12:50:00,82.81,83.01,82.74,83.01,3100.0,80.9242,81.1196,80.8558,81.1196,3100.0
2012-09-28 13:00:00,83.02,83.02,82.7,82.84,4600.0,81.1294,81.1294,80.8167,80.9535,4600.0
2012-09-28 13:10:00,82.83,82.83,82.64,82.79,4900.0,80.9437,80.9437,80.7581,80.9046,4900.0
2012-09-28 13:20:00,82.8,83.01,82.8,82.86,4500.0,80.9144,81.1196,80.9144,80.973,4500.0
2012-09-28 13:30:00,82.87,83.17,82.87,83.17,7100.0,80.9828,81.276,80.9828,81.276,7100.0
2012-09-28 13:40:00,83.11,83.21,82.93,82.97,20300.0,81.2174,81.3151,81.0415,81.0805,20300.0
2012-09-28 13:50:00,82.92,83.03,82.9,82.97,7400.0,81.0317,81.1392,81.0121,81.0805,7400.0
2012-09-28 14:00:00,82.94,83.14,82.76,82.82,25100.0,81.0512,81.2467,80.8753,80.934,25100.0
2012-09-28 14:10:00,82.81,83.0,82.74,82.94,26600.0,80.9242,81.1099,80.8558,81.0512,26600.0
2012-09-28 14:20:00,82.99,83.08,82.79,83.08,9100.0,81.1001,81.188,80.9046,81.188,9100.0
2012-09-28 14:30:00,83.05,83.08,82.77,82.92,14900.0,81.1587,81.188,80.8851,81.0317,14900.0
2012-09-28 14:40:00,82.86,83.13,82.82,83.12,7300.0,80.973,81.2369,80.934,81.2271,7300.0
2012-09-28 14:50:00,83.05,83.05,82.8,82.88,6300.0,81.1587,81.1587,80.9144,80.9926,6300.0
2012-09-28 15:00:00,82.87,83.01,82.72,82.91,9400.0,80.9828,81.1196,80.8362,81.0219,9400.0
2012-09-28 15:10:00,82.91,82.93,82.72,82.85,17100.0,81.0219,81.0415,80.8362,80.9633,17100.0
2012-09-28 15:20:00,82.81,82.87,82.71,82.81,14800.0,80.9242,80.9828,80.8265,80.9242,14800.0
2012-09-28 15:30:00,82.79,82.87,82.57,82.63,65700.0,80.9046,80.9828,80.6897,80.7483,65700.0
2012-09-28 15:40:00,82.63,82.79,82.54,82.6,48600.0,80.7483,80.9046,80.6603,80.719,48600.0
2012-09-28 15:50:00,82.64,82.73,82.52,82.55,61200.0,80.7581,80.846,80.6408,80.6701,61200.0
2012-10-01 09:30:00,84.3,84.71,82.89,83.02,39600.0,82.3803,82.7809,81.0024,81.1294,39600.0
2012-10-01 09:40:00,82.91,83.09,82.5,82.88,20300.0,81.0219,81.1978,80.6212,80.9926,20300.0
2012-10-01 09:50:00,82.83,83.21,82.83,83.16,8500.0,80.9437,81.3151,80.9437,81.2662,8500.0
2012-10-01 10:00:00,83.35,84.03,83.12,83.98,22000.0,81.4519,82.1164,81.2271,82.0675,22000.0
2012-10-01 10:10:00,83.97,84.25,83.96,84.14,15700.0,82.0578,82.3314,82.048,82.2239,15700.0
2012-10-01 10:20:00,84.18,84.25,83.79,83.99,15800.0,82.263,82.3314,81.8819,82.0773,15800.0
2012-10-01 10:30:00,84.03,84.08,83.82,84.04,20100.0,82.1164,82.1653,81.9112,82.1262,20100.0
2012-10-01 10:40:00,84.0,84.05,83.73,83.81,14400.0,82.0871,82.1359,81.8232,81.9014,14400.0
2012-10-01 10:50:00,83.78,84.2,83.69,84.03,9600.0,81.8721,82.2825,81.7841,82.1164,9600.0
2012-10-01 11:00:00,83.96,84.42,83.96,84.27,27500.0,82.048,82.4975,82.048,82.3509,27500.0
2012-10-01 11:10:00,84.25,84.42,84.25,84.38,20000.0,82.3314,82.4975,82.3314,82.4584,20000.0
2012-10-01 11:20:00,84.4,84.66,84.3,84.47,11300.0,82.478,82.7321,82.3803,82.5464,11300.0
2012-10-01 11:30:00,84.47,84.47,84.32,84.41,4300.0,82.5464,82.5464,82.3998,82.4877,4300.0
2012-10-01 11:40:00,84.45,84.69,84.38,84.66,23200.0,82.5268,82.7614,82.4584,82.7321,23200.0
2012-10-01 11:50:00,84.67,84.79,84.48,84.77,11900.0,82.7418,82.8591,82.5562,82.8396,11900.0
2012-10-01 12:00:00,84.73,84.9,84.59,84.9,22000.0,82.8005,82.9666,82.6637,82.9666,22000.0
2012-10-01 12:10:00,84.84,84.94,84.73,84.8,9500.0,82.908,83.0057,82.8005,82.8689,9500.0
2012-10-01 12:20:00,84.77,84.81,84.7,84.7,22700.0,82.8396,82.8786,82.7711,82.7711,22700.0
2012-10-01 12:30:00,84.74,84.94,84.7,84.79,14900.0,82.8102,83.0057,82.7711,82.8591,14900.0
2012-10-01 12:40:00,84.73,84.96,84.7,84.79,16100.0,82.8005,83.0252,82.7711,82.8591,16100.0
2012-10-01 12:50:00,84.75,84.95,84.65,84.83,71300.0,82.82,83.0155,82.7223,82.8982,71300.0
2012-10-01 13:00:00,84.88,84.96,84.71,84.71,22500.0,82.947,83.0252,82.7809,82.7809,22500.0
2012-10-01 13:10:00,84.71,84.95,84.71,84.85,17000.0,82.7809,83.0155,82.7809,82.9177,17000.0
2012-10-01 13:20:00,84.75,84.91,84.72,84.9,17100.0,82.82,82.9764,82.7907,82.9666,17100.0
2012-10-01 13:30:00,84.86,84.95,84.81,84.86,21600.0,82.9275,83.0155,82.8786,82.9275,21600.0
2012-10-01 13:40:00,84.82,85.16,84.82,85.04,23100.0,82.8884,83.2207,82.8884,83.1034,23100.0
2012-10-01 13:50:00,84.97,85.19,84.94,85.1,19100.0,83.035,83.25,83.0057,83.162,19100.0
2012-10-01 14:00:00,85.1,85.14,84.87,85.05,16600.0,83.162,83.2011,82.9373,83.1132,16600.0
2012-10-01 14:10:00,85.06,85.14,84.98,85.09,19100.0,83.1229,83.2011,83.0448,83.1523,19100.0
2012-10-01 14:20:00,85.09,85.26,85.0,85.15,12900.0,83.1523,83.3184,83.0643,83.2109,12900.0
2012-10-01 14:30:00,85.12,85.45,85.04,85.41,16700.0,83.1816,83.5041,83.1034,83.465,16700.0
2012-10-01 14:40:00,85.36,85.5,85.18,85.46,19500.0,83.4161,83.5529,83.2402,83.5138,19500.0
2012-10-01 14:50:00,85.43,85.56,85.3,85.49,15300.0,83.4845,83.6116,83.3575,83.5432,15300.0
2012-10-01 15:00:00,85.52,85.55,85.25,85.5,19600.0,83.5725,83.6018,83.3086,83.5529,19600.0
2012-10-01 15:10:00,85.48,85.52,85.08,85.08,31600.0,83.5334,83.5725,83.1425,83.1425,31600.0
2012-10-01 15:20:00,85.03,85.16,84.79,84.94,41400.0,83.0936,83.2207,82.8591,83.0057,41400.0
2012-10-01 15:30:00,84.91,85.0,84.62,84.87,25400.0,82.9764,83.0643,82.693,82.9373,25400.0
2012-10-01 15:40:00,84.91,85.03,84.59,84.65,32900.0,82.9764,83.0936,82.6637,82.7223,32900.0
2012-10-01 15:50:00,84.65,85.08,84.52,85.07,73500.0,82.7223,83.1425,82.5952,83.1327,73500.0
2012-10-02 09:30:00,85.2,85.59,85.02,85.49,11000.0,83.2598,83.6409,83.0839,83.5432,11000.0
2012-10-02 09:40:00,85.48,85.81,85.08,85.55,17400.0,83.5334,83.8559,83.1425,83.6018,17400.0
2012-10-02 09:50:00,85.5,85.89,85.37,85.75,8500.0,83.5529,83.934,83.4259,83.7972,8500.0
2012-10-02 10:00:00,85.66,85.66,85.09,85.38,37000.0,83.7093,83.7093,83.1523,83.4357,37000.0
2012-10-02 10:10:00,85.37,85.63,85.37,85.54,9300.0,83.4259,83.68,83.4259,83.592,9300.0
2012-10-02 10:20:00,85.57,86.05,85.53,85.85,14500.0,83.6213,84.0904,83.5822,83.895,14500.0
2012-10-02 10:30:00,85.84,86.04,85.82,85.99,17400.0,83.8852,84.0806,83.8656,84.0318,17400.0
2012-10-02 10:40:00,85.92,86.04,85.86,86.0,10200.0,83.9634,84.0806,83.9047,84.0415,10200.0
2012-10-02 10:50:00,85.99,86.07,85.8,86.07,8800.0,84.0318,84.1099,83.8461,84.1099,8800.0
2012-10-02 11:00:00,86.08,86.39,85.98,85.98,11600.0,84.1197,84.4227,84.022,84.022,11600.0
2012-10-02 11:10:00,85.86,86.23,85.8,86.15,10600.0,83.9047,84.2663,83.8461,84.1881,10600.0
2012-10-02 11:20:00,86.15,86.22,86.01,86.01,16200.0,84.1881,84.2565,84.0513,84.0513,16200.0
2012-10-02 11:30:00,86.01,86.12,85.92,86.0,37700.0,84.0513,84.1588,83.9634,84.0415,37700.0
2012-10-02 11:40:00,85.93,86.08,85.91,86.0,13100.0,83.9731,84.1197,83.9536,84.0415,13100.0
2012-10-02 11:50:00,86.0,86.12,85.89,86.07,16900.0,84.0415,84.1588,83.934,84.1099,16900.0
2012-10-02 12:00:00,86.0,86.26,85.91,85.91,18600.0,84.0415,84.2956,83.9536,83.9536,18600.0
2012-10-02 12:10:00,85.9,86.12,85.83,86.02,21900.0,83.9438,84.1588,83.8754,84.0611,21900.0
2012-10-02 12:20:00,85.98,86.07,85.87,85.95,21400.0,84.022,84.1099,83.9145,83.9927,21400.0
2012-10-02 12:30:00,85.98,86.05,85.84,85.93,12100.0,84.022,84.0904,83.8852,83.9731,12100.0
2012-10-02 12:40:00,85.9,86.03,85.79,85.94,24600.0,83.9438,84.0709,83.8363,83.9829,24600.0
2012-10-02 12:50:00,85.86,86.01,85.8,85.95,15500.0,83.9047,84.0513,83.8461,83.9927,15500.0
2012-10-02 13:00:00,85.97,86.05,85.92,86.04,6900.0,84.0122,84.0904,83.9634,84.0806,6900.0
2012-10-02 13:10:00,86.0,86.02,85.68,85.68,10600.0,84.0415,84.0611,83.7288,83.7288,10600.0
2012-10-02 13:20:00,85.68,85.84,85.48,85.56,11400.0,83.7288,83.8852,83.5334,83.6116,11400.0
2012-10-02 13:30:00,85.57,85.75,85.47,85.65,7900.0,83.6213,83.7972,83.5236,83.6995,7900.0
2012-10-02 13:40:00,85.63,85.69,85.48,85.58,7000.0,83.68,83.7386,83.5334,83.6311,7000.0
2012-10-02 13:50:00,85.6,85.6,85.29,85.45,11600.0,83.6506,83.6506,83.3477,83.5041,11600.0
2012-10-02 14:00:00,85.59,85.69,85.35,85.51,9900.0,83.6409,83.7386,83.4063,83.5627,9900.0
2012-10-02 14:10:00,85.5,85.55,85.33,85.33,4800.0,83.5529,83.6018,83.3868,83.3868,4800.0
2012-10-02 14:20:00,85.32,85.47,85.2,85.32,13600.0,83.377,83.5236,83.2598,83.377,13600.0
2012-10-02 14:30:00,85.3,85.35,85.0,85.03,8000.0,83.3575,83.4063,83.0643,83.0936,8000.0
2012-10-02 14:40:00,85.03,85.19,84.96,85.03,8300.0,83.0936,83.25,83.0252,83.0936,8300.0
2012-10-02 14:50:00,85.16,85.23,85.0,85.21,6000.0,83.2207,83.2891,83.0643,83.2695,6000.0
2012-10-02 15:00:00,85.24,85.34,85.04,85.34,9500.0,83.2988,83.3966,83.1034,83.3966,9500.0
2012-10-02 15:10:00,85.29,85.4,85.05,85.39,9400.0,83.3477,83.4552,83.1132,83.4454,9400.0
2012-10-02 15:20:00,85.4,85.5,85.3,85.43,6900.0,83.4552,83.5529,83.3575,83.4845,6900.0
2012-10-02 15:30:00,85.4,85.59,85.36,85.53,21000.0,83.4552,83.6409,83.4161,83.5822,21000.0
2012-10-02 15:40:00,85.61,85.62,85.27,85.3,17300.0,83.6604,83.6702,83.3282,83.3575,17300.0
2012-10-02 15:50:00,85.29,85.46,85.27,85.38,24800.0,83.3477,83.5138,83.3282,83.4357,24800.0
2012-10-03 09:30:00,86.15,86.27,85.53,86.15,20000.0,84.1881,84.3054,83.5822,84.1881,20000.0
2012-10-03 09:40:00,86.15,86.22,85.64,85.84,29200.0,84.1881,84.2565,83.6897,83.8852,29200.0
2012-10-03 09:50:00,85.73,85.98,85.53,85.97,8000.0,83.7777,84.022,83.5822,84.0122,8000.0
2012-10-03 10:00:00,86.07,86.07,85.6,85.69,24000.0,84.1099,84.1099,83.6506,83.7386,24000.0
2012-10-03 10:10:00,85.77,86.09,85.61,85.86,5200.0,83.8168,84.1295,83.6604,83.9047,5200.0
2012-10-03 10:20:00,85.99,85.99,85.58,85.64,3500.0,84.0318,84.0318,83.6311,83.6897,3500.0
2012-10-03 10:30:00,85.66,85.8,85.53,85.7,5400.0,83.7093,83.8461,83.5822,83.7484,5400.0
2012-10-03 10:40:00,85.71,85.78,85.45,85.58,10500.0,83.7581,83.8266,83.5041,83.6311,10500.0
2012-10-03 10:50:00,85.59,85.7,85.45,85.5,7400.0,83.6409,83.7484,83.5041,83.5529,7400.0
2012-10-03 11:00:00,85.61,85.77,85.5,85.74,4300.0,83.6604,83.8168,83.5529,83.7875,4300.0
2012-10-03 11:10:00,85.73,86.01,85.54,85.56,35300.0,83.7777,84.0513,83.592,83.6116,35300.0
2012-10-03 11:20:00,85.6,85.6,85.3,85.3,3300.0,83.6506,83.6506,83.3575,83.3575,3300.0
2012-10-03 11:30:00,85.29,85.35,85.24,85.32,5100.0,83.3477,83.4063,83.2988,83.377,5100.0
2012-10-03 11:40:00,85.34,85.74,85.25,85.52,11900.0,83.3966,83.7875,83.3086,83.5725,11900.0
2012-10-03 11:50:00,85.41,85.5,85.3,85.5,4200.0,83.465,83.5529,83.3575,83.5529,4200.0
2012-10-03 12:00:00,85.44,85.44,85.33,85.35,2000.0,83.4943,83.4943,83.3868,83.4063,2000.0
2012-10-03 12:10:00,85.42,85.48,85.35,85.41,4800.0,83.4747,83.5334,83.4063,83.465,4800.0
2012-10-03 12:20:00,85.4,85.46,85.32,85.41,2300.0,83.4552,83.5138,83.377,83.465,2300.0
2012-10-03 12:30:00,85.46,85.46,85.27,85.27,3100.0,83.5138,83.5138,83.3282,83.3282,3100.0
2012-10-03 12:40:00,85.31,85.31,85.11,85.23,5100.0,83.3673,83.3673,83.1718,83.2891,5100.0
2012-10-03 12:50:00,85.27,85.32,85.19,85.19,2800.0,83.3282,83.377,83.25,83.25,2800.0
2012-10-03 13:00:00,85.17,85.19,85.16,85.16,500.0,83.2304,83.25,83.2207,83.2207,500.0
2012-10-03 13:10:00,85.16,85.27,85.02,85.27,6200.0,83.2207,83.3282,83.0839,83.3282,6200.0
2012-10-03 13:20:00,85.28,85.56,85.28,85.48,35100.0,83.3379,83.6116,83.3379,83.5334,35100.0
2012-10-03 13:30:00,85.49,85.6,85.45,85.48,64300.0,83.5432,83.6506,83.5041,83.5334,64300.0
2012-10-03 13:40:00,85.45,85.68,85.43,85.61,4400.0,83.5041,83.7288,83.4845,83.6604,4400.0
2012-10-03 13:50:00,85.54,85.7,85.53,85.64,7500.0,83.592,83.7484,83.5822,83.6897,7500.0
2012-10-03 14:00:00,85.7,85.93,85.6,85.93,6500.0,83.7484,83.9731,83.6506,83.9731,6500.0
2012-10-03 14:10:00,85.92,86.0,85.91,86.0,4000.0,83.9634,84.0415,83.9536,84.0415,4000.0
2012-10-03 14:20:00,85.99,86.04,85.92,86.0,9400.0,84.0318,84.0806,83.9634,84.0415,9400.0
2012-10-03 14:30:00,85.96,86.04,85.93,86.01,3800.0,84.0025,84.0806,83.9731,84.0513,3800.0
2012-10-03 14:40:00,86.05,86.08,85.94,86.05,4600.0,84.0904,84.1197,83.9829,84.0904,4600.0
2012-10-03 14:50:00,86.04,86.11,85.92,85.96,6700.0,84.0806,84.149,83.9634,84.0025,6700.0
2012-10-03 15:00:00,85.96,86.07,85.91,85.97,10300.0,84.0025,84.1099,83.9536,84.0122,10300.0
2012-10-03 15:10:00,86.0,86.11,85.96,86.07,19600.0,84.0415,84.149,84.0025,84.1099,19600.0
2012-10-03 15:20:00,86.07,86.24,86.0,86.1,11600.0,84.1099,84.2761,84.0415,84.1393,11600.0
2012-10-03 15:30:00,86.11,86.21,86.01,86.2,12500.0,84.149,84.2468,84.0513,84.237,12500.0
2012-10-03 15:40:00,86.23,86.37,86.06,86.28,9700.0,84.2663,84.4031,84.1002,84.3152,9700.0
2012-10-03 15:50:00,86.23,86.37,85.97,86.35,66000.0,84.2663,84.4031,84.0122,84.3836,66000.0
2012-10-04 09:30:00,86.95,86.95,86.43,86.56,16100.0,84.9699,84.9699,84.4617,84.5888,16100.0
2012-10-04 09:40:00,86.46,86.81,86.46,86.57,7400.0,84.4911,84.8331,84.4911,84.5986,7400.0
2012-10-04 09:50:00,86.64,86.99,86.52,86.98,7400.0,84.667,85.009,84.5497,84.9992,7400.0
2012-10-04 10:00:00,86.98,87.13,86.9,87.13,17800.0,84.9992,85.1458,84.921,85.1458,17800.0
2012-10-04 10:10:00,87.15,87.69,87.15,87.59,17200.0,85.1654,85.6931,85.1654,85.5953,17200.0
2012-10-04 10:20:00,87.46,87.61,87.32,87.4,20400.0,85.4683,85.6149,85.3315,85.4097,20400.0
2012-10-04 10:30:00,87.43,87.48,87.35,87.48,5300.0,85.439,85.4878,85.3608,85.4878,5300.0
2012-10-04 10:40:00,87.44,87.63,87.38,87.58,11100.0,85.4487,85.6344,85.3901,85.5856,11100.0
2012-10-04 10:50:00,87.59,87.63,87.4,87.59,23200.0,85.5953,85.6344,85.4097,85.5953,23200.0
2012-10-04 11:00:00,87.57,87.72,87.56,87.59,5900.0,85.5758,85.7224,85.566,85.5953,5900.0
2012-10-04 11:10:00,87.58,87.62,87.51,87.61,3200.0,85.5856,85.6246,85.5172,85.6149,3200.0
2012-10-04 11:20:00,87.67,87.67,87.3,87.3,37400.0,85.6735,85.6735,85.3119,85.3119,37400.0
2012-10-04 11:30:00,87.35,87.4,87.26,87.27,7700.0,85.3608,85.4097,85.2728,85.2826,7700.0
2012-10-04 11:40:00,87.36,87.36,87.26,87.31,4600.0,85.3706,85.3706,85.2728,85.3217,4600.0
2012-10-04 11:50:00,87.26,87.26,87.15,87.2,6600.0,85.2728,85.2728,85.1654,85.2142,6600.0
2012-10-04 12:00:00,87.13,87.19,87.07,87.18,8800.0,85.1458,85.2044,85.0872,85.1947,8800.0
2012-10-04 12:10:00,87.09,87.18,87.09,87.16,1000.0,85.1067,85.1947,85.1067,85.1751,1000.0
2012-10-04 12:20:00,87.17,87.22,87.12,87.14,2800.0,85.1849,85.2338,85.136,85.1556,2800.0
2012-10-04 12:30:00,87.2,87.22,87.1,87.16,3100.0,85.2142,85.2338,85.1165,85.1751,3100.0
2012-10-04 12:40:00,87.21,87.21,86.99,87.02,8500.0,85.224,85.224,85.009,85.0383,8500.0
2012-10-04 12:50:00,87.0,87.02,86.9,86.96,6200.0,85.0188,85.0383,84.921,84.9797,6200.0
2012-10-04 13:00:00,87.01,87.02,87.01,87.02,800.0,85.0285,85.0383,85.0285,85.0383,800.0
2012-10-04 13:10:00,87.07,87.23,86.97,87.09,4700.0,85.0872,85.2435,84.9895,85.1067,4700.0
2012-10-04 13:20:00,87.18,87.46,87.18,87.41,32500.0,85.1947,85.4683,85.1947,85.4194,32500.0
2012-10-04 13:30:00,87.28,87.38,87.25,87.3,3800.0,85.2924,85.3901,85.2631,85.3119,3800.0
2012-10-04 13:40:00,87.29,87.44,87.26,87.41,4600.0,85.3022,85.4487,85.2728,85.4194,4600.0
2012-10-04 13:50:00,87.42,87.58,87.24,87.58,7300.0,85.4292,85.5856,85.2533,85.5856,7300.0
2012-10-04 14:00:00,87.51,87.58,87.33,87.47,2300.0,85.5172,85.5856,85.3413,85.4781,2300.0
2012-10-04 14:10:00,87.4,87.5,87.32,87.5,8900.0,85.4097,85.5074,85.3315,85.5074,8900.0
2012-10-04 14:20:00,87.47,87.52,87.25,87.52,2000.0,85.4781,85.5269,85.2631,85.5269,2000.0
2012-10-04 14:30:00,87.48,87.48,87.33,87.42,8000.0,85.4878,85.4878,85.3413,85.4292,8000.0
2012-10-04 14:40:00,87.42,87.61,87.42,87.61,6400.0,85.4292,85.6149,85.4292,85.6149,6400.0
2012-10-04 14:50:00,87.67,87.67,87.51,87.62,3900.0,85.6735,85.6735,85.5172,85.6246,3900.0
2012-10-04 15:00:00,87.63,87.7,87.56,87.65,5400.0,85.6344,85.7028,85.566,85.654,5400.0
2012-10-04 15:10:00,87.58,87.85,87.58,87.84,7200.0,85.5856,85.8494,85.5856,85.8396,7200.0
2012-10-04 15:20:00,87.85,87.88,87.67,87.82,11800.0,85.8494,85.8787,85.6735,85.8201,11800.0
2012-10-04 15:30:00,87.81,87.91,87.75,87.85,12900.0,85.8103,85.908,85.7517,85.8494,12900.0
2012-10-04 15:40:00,87.89,87.94,87.73,87.75,44200.0,85.8885,85.9374,85.7321,85.7517,44200.0
2012-10-04 15:50:00,87.78,88.09,87.57,88.07,95700.0,85.781,86.0839,85.5758,86.0644,95700.0
2012-10-05 09:30:00,88.0,88.69,87.9,88.52,12800.0,85.996,86.6703,85.8983,86.5042,12800.0
2012-10-05 09:40:00,88.68,88.68,88.39,88.5,15400.0,86.6605,86.6605,86.3771,86.4846,15400.0
2012-10-05 09:50:00,88.42,88.65,88.41,88.55,1500.0,86.4064,86.6312,86.3967,86.5335,1500.0
2012-10-05 10:00:00,88.65,88.65,88.39,88.6,7700.0,86.6312,86.6312,86.3771,86.5823,7700.0
2012-10-05 10:10:00,88.54,88.77,88.43,88.56,18700.0,86.5237,86.7485,86.4162,86.5432,18700.0
2012-10-05 10:20:00,88.63,88.86,88.63,88.84,11600.0,86.6116,86.8364,86.6116,86.8169,11600.0
2012-10-05 10:30:00,88.7,88.76,88.6,88.65,4400.0,86.6801,86.7387,86.5823,86.6312,4400.0
2012-10-05 10:40:00,88.63,88.67,88.46,88.61,6700.0,86.6116,86.6507,86.4455,86.5921,6700.0
2012-10-05 10:50:00,88.65,88.8,88.63,88.72,12200.0,86.6312,86.7778,86.6116,86.6996,12200.0
2012-10-05 11:00:00,88.66,88.68,88.34,88.5,7000.0,86.641,86.6605,86.3283,86.4846,7000.0
2012-10-05 11:10:00,88.52,88.67,88.48,88.5,10000.0,86.5042,86.6507,86.4651,86.4846,10000.0
2012-10-05 11:20:00,88.52,88.65,88.5,88.55,11400.0,86.5042,86.6312,86.4846,86.5335,11400.0
2012-10-05 11:30:00,88.55,88.62,88.5,88.55,10700.0,86.5335,86.6019,86.4846,86.5335,10700.0
2012-10-05 11:40:00,88.55,88.62,88.49,88.58,16600.0,86.5335,86.6019,86.4748,86.5628,16600.0
2012-10-05 11:50:00,88.61,88.64,88.53,88.64,9900.0,86.5921,86.6214,86.5139,86.6214,9900.0
2012-10-05 12:00:00,88.65,88.68,88.47,88.5,9100.0,86.6312,86.6605,86.4553,86.4846,9100.0
2012-10-05 12:10:00,88.5,88.6,88.45,88.55,9700.0,86.4846,86.5823,86.4357,86.5335,9700.0
2012-10-05 12:20:00,88.57,88.68,88.5,88.6,6400.0,86.553,86.6605,86.4846,86.5823,6400.0
2012-10-05 12:30:00,88.62,88.71,88.59,88.65,5700.0,86.6019,86.6898,86.5726,86.6312,5700.0
2012-10-05 12:40:00,88.65,88.77,88.61,88.74,14800.0,86.6312,86.7485,86.5921,86.7191,14800.0
2012-10-05 12:50:00,88.74,88.74,88.57,88.71,4900.0,86.7191,86.7191,86.553,86.6898,4900.0
2012-10-05 13:00:00,88.73,88.81,88.7,88.79,8000.0,86.7094,86.7875,86.6801,86.768,8000.0
2012-10-05 13:10:00,88.77,88.82,88.7,88.78,6800.0,86.7485,86.7973,86.6801,86.7582,6800.0
2012-10-05 13:20:00,88.75,88.77,88.52,88.59,21200.0,86.7289,86.7485,86.5042,86.5726,21200.0
2012-10-05 13:30:00,88.64,88.71,88.51,88.64,16400.0,86.6214,86.6898,86.4944,86.6214,16400.0
2012-10-05 13:40:00,88.59,88.69,88.59,88.63,12100.0,86.5726,86.6703,86.5726,86.6116,12100.0
2012-10-05 13:50:00,88.66,88.77,88.64,88.75,10000.0,86.641,86.7485,86.6214,86.7289,10000.0
2012-10-05 14:00:00,88.76,88.82,88.73,88.75,13200.0,86.7387,86.7973,86.7094,86.7289,13200.0
2012-10-05 14:10:00,88.77,88.96,88.74,88.93,29600.0,86.7485,86.9341,86.7191,86.9048,29600.0
2012-10-05 14:20:00,88.93,88.99,88.85,88.92,28800.0,86.9048,86.9635,86.8266,86.895,28800.0
2012-10-05 14:30:00,88.9,89.04,88.84,89.0,21700.0,86.8755,87.0123,86.8169,86.9732,21700.0
2012-10-05 14:40:00,89.0,89.08,88.95,89.01,19000.0,86.9732,87.0514,86.9244,86.983,19000.0
2012-10-05 14:50:00,89.01,89.06,88.88,88.98,44000.0,86.983,87.0319,86.856,86.9537,44000.0
2012-10-05 15:00:00,88.99,89.01,88.83,88.95,38400.0,86.9635,86.983,86.8071,86.9244,38400.0
2012-10-05 15:10:00,88.95,88.97,88.76,88.88,57700.0,86.9244,86.9439,86.7387,86.856,57700.0
2012-10-05 15:20:00,88.88,88.92,88.67,88.8,39600.0,86.856,86.895,86.6507,86.7778,39600.0
2012-10-05 15:30:00,88.82,88.87,88.38,88.38,43700.0,86.7973,86.8462,86.3673,86.3673,43700.0
2012-10-05 15:40:00,88.36,88.4,87.84,87.98,32900.0,86.3478,86.3869,85.8396,85.9765,32900.0
2012-10-05 15:50:00,87.95,88.02,87.71,87.97,37700.0,85.9471,86.0155,85.7126,85.9667,37700.0
2012-10-08 09:30:00,87.19,87.85,87.13,87.78,296500.0,85.2044,85.8494,85.1458,85.781,296500.0
2012-10-08 09:40:00,87.79,88.08,87.65,87.8,6600.0,85.7908,86.0742,85.654,85.8005,6600.0
2012-10-08 09:50:00,87.69,87.7,87.36,87.37,126800.0,85.6931,85.7028,85.3706,85.3803,126800.0
2012-10-08 10:00:00,87.45,87.8,87.38,87.68,5400.0,85.4585,85.8005,85.3901,85.6833,5400.0
2012-10-08 10:10:00,87.68,87.74,87.05,87.47,12300.0,85.6833,85.7419,85.0676,85.4781,12300.0
2012-10-08 10:20:00,87.4,87.49,86.56,86.85,13400.0,85.4097,85.4976,84.5888,84.8722,13400.0
2012-10-08 10:30:00,86.8,87.2,86.8,87.16,10400.0,84.8233,85.2142,84.8233,85.1751,10400.0
2012-10-08 10:40:00,87.18,87.32,86.87,86.97,9400.0,85.1947,85.3315,84.8917,84.9895,9400.0
2012-10-08 10:50:00,87.01,87.18,86.9,86.95,6400.0,85.0285,85.1947,84.921,84.9699,6400.0
2012-10-08 11:00:00,86.96,87.4,86.9,87.28,23400.0,84.9797,85.4097,84.921,85.2924,23400.0
2012-10-08 11:10:00,87.21,87.36,86.98,87.21,13400.0,85.224,85.3706,84.9992,85.224,13400.0
2012-10-08 11:20:00,87.18,87.21,86.93,86.96,7600.0,85.1947,85.224,84.9504,84.9797,7600.0
2012-10-08 11:30:00,86.94,86.97,86.05,86.36,15800.0,84.9601,84.9895,84.0904,84.3933,15800.0
2012-10-08 11:40:00,86.37,87.1,86.33,86.95,16100.0,84.4031,85.1165,84.364,84.9699,16100.0
2012-10-08 11:50:00,87.01,87.12,86.78,87.09,3700.0,85.0285,85.136,84.8038,85.1067,3700.0
2012-10-08 12:00:00,86.98,87.16,86.98,87.15,2100.0,84.9992,85.1751,84.9992,85.1654,2100.0
2012-10-08 12:10:00,87.09,87.47,87.09,87.44,25300.0,85.1067,85.4781,85.1067,85.4487,25300.0
2012-10-08 12:20:00,87.39,87.41,87.19,87.3,38600.0,85.3999,85.4194,85.2044,85.3119,38600.0
2012-10-08 12:30:00,87.3,87.41,87.22,87.34,4100.0,85.3119,85.4194,85.2338,85.351,4100.0
2012-10-08 12:40:00,87.39,87.49,87.21,87.32,6100.0,85.3999,85.4976,85.224,85.3315,6100.0
2012-10-08 12:50:00,87.35,87.46,87.3,87.38,6900.0,85.3608,85.4683,85.3119,85.3901,6900.0
2012-10-08 13:00:00,87.38,87.45,87.31,87.31,4000.0,85.3901,85.4585,85.3217,85.3217,4000.0
2012-10-08 13:10:00,87.38,87.5,87.31,87.35,9800.0,85.3901,85.5074,85.3217,85.3608,9800.0
2012-10-08 13:20:00,87.39,87.5,87.31,87.45,3100.0,85.3999,85.5074,85.3217,85.4585,3100.0
2012-10-08 13:30:00,87.28,87.29,87.11,87.11,2600.0,85.2924,85.3022,85.1263,85.1263,2600.0
2012-10-08 13:40:00,87.07,87.16,86.94,86.94,5400.0,85.0872,85.1751,84.9601,84.9601,5400.0
2012-10-08 13:50:00,87.02,87.02,86.71,86.75,6500.0,85.0383,85.0383,84.7354,84.7745,6500.0
2012-10-08 14:00:00,86.67,86.91,86.61,86.69,5400.0,84.6963,84.9308,84.6376,84.7158,5400.0
2012-10-08 14:10:00,86.66,86.66,86.48,86.56,7200.0,84.6865,84.6865,84.5106,84.5888,7200.0
2012-10-08 14:20:00,86.56,86.59,86.36,86.43,7300.0,84.5888,84.6181,84.3933,84.4617,7300.0
2012-10-08 14:30:00,86.4,86.42,86.25,86.25,6200.0,84.4324,84.452,84.2858,84.2858,6200.0
2012-10-08 14:40:00,86.23,86.23,86.09,86.14,3900.0,84.2663,84.2663,84.1295,84.1784,3900.0
2012-10-08 14:50:00,86.13,86.28,86.13,86.18,4700.0,84.1686,84.3152,84.1686,84.2174,4700.0
2012-10-08 15:00:00,86.23,86.66,86.16,86.57,9400.0,84.2663,84.6865,84.1979,84.5986,9400.0
2012-10-08 15:10:00,86.56,86.69,86.46,86.6,4800.0,84.5888,84.7158,84.4911,84.6279,4800.0
2012-10-08 15:20:00,86.59,86.71,86.52,86.65,7200.0,84.6181,84.7354,84.5497,84.6767,7200.0
2012-10-08 15:30:00,86.7,86.86,86.56,86.69,10800.0,84.7256,84.882,84.5888,84.7158,10800.0
2012-10-08 15:40:00,86.63,86.89,86.5,86.83,14000.0,84.6572,84.9113,84.5302,84.8526,14000.0
2012-10-08 15:50:00,86.86,87.03,86.7,86.7,38400.0,84.882,85.0481,84.7256,84.7256,38400.0
2012-10-09 09:30:00,86.26,86.61,86.26,86.5,6100.0,84.2956,84.6376,84.2956,84.5302,6100.0
2012-10-09 09:40:00,86.48,86.51,86.02,86.2,2900.0,84.5106,84.5399,84.0611,84.237,2900.0
2012-10-09 09:50:00,86.09,86.09,85.8,85.85,11800.0,84.1295,84.1295,83.8461,83.895,11800.0
2012-10-09 10:00:00,85.97,86.02,85.93,85.93,2500.0,84.0122,84.0611,83.9731,83.9731,2500.0
2012-10-09 10:10:00,85.9,86.13,85.9,86.07,4600.0,83.9438,84.1686,83.9438,84.1099,4600.0
2012-10-09 10:20:00,86.11,86.53,85.96,86.16,9900.0,84.149,84.5595,84.0025,84.1979,9900.0
2012-10-09 10:30:00,86.31,87.26,86.26,87.07,31800.0,84.3445,85.2728,84.2956,85.0872,31800.0
2012-10-09 10:40:00,87.09,87.2,86.89,86.89,24700.0,85.1067,85.2142,84.9113,84.9113,24700.0
2012-10-09 10:50:00,86.86,87.23,86.74,87.08,30500.0,84.882,85.2435,84.7647,85.0969,30500.0
2012-10-09 11:00:00,87.06,87.47,86.83,87.38,39400.0,85.0774,85.4781,84.8526,85.3901,39400.0
2012-10-09 11:10:00,87.41,87.96,87.29,87.88,54700.0,85.4194,85.9569,85.3022,85.8787,54700.0
2012-10-09 11:20:00,87.89,88.09,86.99,87.2,22600.0,85.8885,86.0839,85.009,85.2142,22600.0
2012-10-09 11:30:00,87.2,87.21,87.0,87.07,16100.0,85.2142,85.224,85.0188,85.0872,16100.0
2012-10-09 11:40:00,87.1,87.18,86.78,87.0,35700.0,85.1165,85.1947,84.8038,85.0188,35700.0
2012-10-09 11:50:00,87.03,87.18,86.81,86.86,10400.0,85.0481,85.1947,84.8331,84.882,10400.0
2012-10-09 12:00:00,86.84,87.04,86.75,86.98,15200.0,84.8624,85.0579,84.7745,84.9992,15200.0
2012-10-09 12:10:00,86.93,87.09,86.85,86.91,5500.0,84.9504,85.1067,84.8722,84.9308,5500.0
2012-10-09 12:20:00,86.92,87.29,86.9,87.15,5100.0,84.9406,85.3022,84.921,85.1654,5100.0
2012-10-09 12:30:00,87.19,87.28,86.97,87.02,2000.0,85.2044,85.2924,84.9895,85.0383,2000.0
2012-10-09 12:40:00,86.91,87.13,86.88,86.98,21700.0,84.9308,85.1458,84.9015,84.9992,21700.0
2012-10-09 12:50:00,86.87,87.01,86.87,86.97,4100.0,84.8917,85.0285,84.8917,84.9895,4100.0
2012-10-09 13:00:00,86.94,87.09,86.9,86.95,6800.0,84.9601,85.1067,84.921,84.9699,6800.0
2012-10-09 13:10:00,86.96,87.0,86.92,86.95,6800.0,84.9797,85.0188,84.9406,84.9699,6800.0
2012-10-09 13:20:00,86.95,87.0,86.89,86.96,7200.0,84.9699,85.0188,84.9113,84.9797,7200.0
2012-10-09 13:30:00,87.0,87.0,86.9,86.96,12000.0,85.0188,85.0188,84.921,84.9797,12000.0
2012-10-09 13:40:00,86.99,87.07,86.9,86.95,8300.0,85.009,85.0872,84.921,84.9699,8300.0
2012-10-09 13:50:00,86.99,87.05,86.93,86.95,8600.0,85.009,85.0676,84.9504,84.9699,8600.0
2012-10-09 14:00:00,86.95,87.01,86.95,86.98,6200.0,84.9699,85.0285,84.9699,84.9992,6200.0
2012-10-09 14:10:00,86.95,87.05,86.93,87.0,18400.0,84.9699,85.0676,84.9504,85.0188,18400.0
2012-10-09 14:20:00,86.98,87.01,86.96,87.0,7800.0,84.9992,85.0285,84.9797,85.0188,7800.0
2012-10-09 14:30:00,86.97,87.04,86.92,86.99,15900.0,84.9895,85.0579,84.9406,85.009,15900.0
2012-10-09 14:40:00,86.97,87.05,86.95,86.98,14000.0,84.9895,85.0676,84.9699,84.9992,14000.0
2012-10-09 14:50:00,86.97,86.99,86.5,86.71,13200.0,84.9895,85.009,84.5302,84.7354,13200.0
2012-10-09 15:00:00,86.76,86.9,86.6,86.6,4800.0,84.7842,84.921,84.6279,84.6279,4800.0
2012-10-09 15:10:00,86.7,86.7,86.47,86.47,4100.0,84.7256,84.7256,84.5008,84.5008,4100.0
2012-10-09 15:20:00,86.42,86.45,86.01,86.01,7500.0,84.452,84.4813,84.0513,84.0513,7500.0
2012-10-09 15:30:00,86.04,86.05,85.8,85.8,12800.0,84.0806,84.0904,83.8461,83.8461,12800.0
2012-10-09 15:40:00,85.8,85.9,85.79,85.79,11700.0,83.8461,83.9438,83.8363,83.8363,11700.0
2012-10-09 15:50:00,85.84,85.93,85.61,85.77,30400.0,83.8852,83.9731,83.6604,83.8168,30400.0
2012-10-10 09:30:00,85.73,86.11,85.63,85.67,4000.0,83.7777,84.149,83.68,83.7191,4000.0
2012-10-10 09:40:00,85.66,85.87,85.24,85.87,8600.0,83.7093,83.9145,83.2988,83.9145,8600.0
2012-10-10 09:50:00,85.9,86.39,85.85,86.04,8600.0,83.9438,84.4227,83.895,84.0806,8600.0
2012-10-10 10:00:00,85.88,86.49,85.88,86.49,6600.0,83.9243,84.5204,83.9243,84.5204,6600.0
2012-10-10 10:10:00,86.49,86.75,86.01,86.09,9700.0,84.5204,84.7745,84.0513,84.1295,9700.0
2012-10-10 10:20:00,86.09,86.09,85.82,85.92,16600.0,84.1295,84.1295,83.8656,83.9634,16600.0
2012-10-10 10:30:00,86.0,86.05,85.85,85.99,12300.0,84.0415,84.0904,83.895,84.0318,12300.0
2012-10-10 10:40:00,85.94,86.11,85.87,86.0,11900.0,83.9829,84.149,83.9145,84.0415,11900.0
2012-10-10 10:50:00,86.0,86.11,85.88,85.98,17300.0,84.0415,84.149,83.9243,84.022,17300.0
2012-10-10 11:00:00,86.0,86.03,85.9,85.98,11700.0,84.0415,84.0709,83.9438,84.022,11700.0
2012-10-10 11:10:00,85.99,86.03,85.8,85.86,5800.0,84.0318,84.0709,83.8461,83.9047,5800.0
2012-10-10 11:20:00,85.81,86.04,85.8,85.99,12700.0,83.8559,84.0806,83.8461,84.0318,12700.0
2012-10-10 11:30:00,85.99,86.0,85.86,86.0,8600.0,84.0318,84.0415,83.9047,84.0415,8600.0
2012-10-10 11:40:00,86.04,86.1,85.95,86.05,11800.0,84.0806,84.1393,83.9927,84.0904,11800.0
2012-10-10 11:50:00,86.06,86.06,85.82,86.0,7600.0,84.1002,84.1002,83.8656,84.0415,7600.0
2012-10-10 12:00:00,86.0,86.03,85.86,86.0,10800.0,84.0415,84.0709,83.9047,84.0415,10800.0
2012-10-10 12:10:00,86.01,86.04,85.89,85.93,4700.0,84.0513,84.0806,83.934,83.9731,4700.0
2012-10-10 12:20:00,85.94,86.0,85.8,85.98,8200.0,83.9829,84.0415,83.8461,84.022,8200.0
2012-10-10 12:30:00,85.97,85.97,85.45,85.57,10300.0,84.0122,84.0122,83.5041,83.6213,10300.0
2012-10-10 12:40:00,85.58,85.7,85.53,85.61,4400.0,83.6311,83.7484,83.5822,83.6604,4400.0
2012-10-10 12:50:00,85.61,85.65,85.44,85.52,6300.0,83.6604,83.6995,83.4943,83.5725,6300.0
2012-10-10 13:00:00,85.51,85.7,85.48,85.55,6200.0,83.5627,83.7484,83.5334,83.6018,6200.0
2012-10-10 13:10:00,85.61,85.68,85.36,85.41,8900.0,83.6604,83.7288,83.4161,83.465,8900.0
2012-10-10 13:20:00,85.47,85.48,85.08,85.08,9000.0,83.5236,83.5334,83.1425,83.1425,9000.0
2012-10-10 13:30:00,85.08,85.18,84.92,85.13,17100.0,83.1425,83.2402,82.9861,83.1914,17100.0
2012-10-10 13:40:00,85.12,85.66,85.09,85.66,10400.0,83.1816,83.7093,83.1523,83.7093,10400.0
2012-10-10 13:50:00,85.66,85.71,85.36,85.52,7700.0,83.7093,83.7581,83.4161,83.5725,7700.0
2012-10-10 14:00:00,85.52,85.61,85.37,85.59,6700.0,83.5725,83.6604,83.4259,83.6409,6700.0
2012-10-10 14:10:00,85.52,85.59,85.41,85.52,6100.0,83.5725,83.6409,83.465,83.5725,6100.0
2012-10-10 14:20:00,85.55,85.65,85.41,85.53,6600.0,83.6018,83.6995,83.465,83.5822,6600.0
2012-10-10 14:30:00,85.54,85.85,85.53,85.85,8000.0,83.592,83.895,83.5822,83.895,8000.0
2012-10-10 14:40:00,85.85,85.94,85.8,85.91,13600.0,83.895,83.9829,83.8461,83.9536,13600.0
2012-10-10 14:50:00,85.92,85.99,85.79,85.87,9200.0,83.9634,84.0318,83.8363,83.9145,9200.0
2012-10-10 15:00:00,85.86,85.98,85.78,85.98,10600.0,83.9047,84.022,83.8266,84.022,10600.0
2012-10-10 15:10:00,85.99,86.11,85.84,86.1,23200.0,84.0318,84.149,83.8852,84.1393,23200.0
2012-10-10 15:20:00,86.07,86.2,85.84,86.19,17200.0,84.1099,84.237,83.8852,84.2272,17200.0
2012-10-10 15:30:00,86.11,86.5,86.09,86.31,23700.0,84.149,84.5302,84.1295,84.3445,23700.0
2012-10-10 15:40:00,86.36,86.42,86.08,86.21,17900.0,84.3933,84.452,84.1197,84.2468,17900.0
2012-10-10 15:50:00,86.24,86.44,86.07,86.09,30900.0,84.2761,84.4715,84.1099,84.1295,30900.0
2012-10-11 09:30:00,87.19,87.24,86.79,87.05,5000.0,85.2044,85.2533,84.8136,85.0676,5000.0
2012-10-11 09:40:00,87.05,87.13,86.94,87.12,3200.0,85.0676,85.1458,84.9601,85.136,3200.0
2012-10-11 09:50:00,87.1,87.12,86.74,86.74,2900.0,85.1165,85.136,84.7647,84.7647,2900.0
2012-10-11 10:00:00,86.73,87.03,86.73,86.79,2900.0,84.7549,85.0481,84.7549,84.8136,2900.0
2012-10-11 10:10:00,86.88,86.88,86.52,86.69,3400.0,84.9015,84.9015,84.5497,84.7158,3400.0
2012-10-11 10:20:00,86.74,86.81,86.59,86.59,3100.0,84.7647,84.8331,84.6181,84.6181,3100.0
2012-10-11 10:30:00,86.54,86.6,86.5,86.5,2600.0,84.5692,84.6279,84.5302,84.5302,2600.0
2012-10-11 10:40:00,86.59,86.72,86.54,86.55,1700.0,84.6181,84.7451,84.5692,84.579,1700.0
2012-10-11 10:50:00,86.54,86.54,86.11,86.18,6100.0,84.5692,84.5692,84.149,84.2174,6100.0
2012-10-11 11:00:00,86.11,86.17,85.74,85.93,10600.0,84.149,84.2077,83.7875,83.9731,10600.0
2012-10-11 11:10:00,85.95,86.03,85.83,85.83,3600.0,83.9927,84.0709,83.8754,83.8754,3600.0
2012-10-11 11:20:00,85.83,86.02,85.83,85.96,1900.0,83.8754,84.0611,83.8754,84.0025,1900.0
2012-10-11 11:30:00,85.96,85.96,85.61,85.61,3900.0,84.0025,84.0025,83.6604,83.6604,3900.0
2012-10-11 11:40:00,85.58,85.58,85.4,85.49,4300.0,83.6311,83.6311,83.4552,83.5432,4300.0
2012-10-11 11:50:00,85.47,85.47,85.24,85.38,5000.0,83.5236,83.5236,83.2988,83.4357,5000.0
2012-10-11 12:00:00,85.37,85.37,85.26,85.33,2100.0,83.4259,83.4259,83.3184,83.3868,2100.0
2012-10-11 12:10:00,85.36,85.64,85.34,85.55,4700.0,83.4161,83.6897,83.3966,83.6018,4700.0
2012-10-11 12:20:00,85.54,85.54,85.31,85.5,2900.0,83.592,83.592,83.3673,83.5529,2900.0
2012-10-11 12:30:00,85.49,85.58,85.41,85.58,2400.0,83.5432,83.6311,83.465,83.6311,2400.0
2012-10-11 12:40:00,85.49,85.49,85.18,85.45,7600.0,83.5432,83.5432,83.2402,83.5041,7600.0
2012-10-11 12:50:00,85.41,85.41,85.23,85.24,1900.0,83.465,83.465,83.2891,83.2988,1900.0
2012-10-11 13:00:00,85.24,85.27,85.12,85.2,2300.0,83.2988,83.3282,83.1816,83.2598,2300.0
2012-10-11 13:10:00,85.2,85.26,85.12,85.19,3200.0,83.2598,83.3184,83.1816,83.25,3200.0
2012-10-11 13:20:00,85.16,85.16,84.95,85.07,3600.0,83.2207,83.2207,83.0155,83.1327,3600.0
2012-10-11 13:30:00,85.06,85.14,85.01,85.01,2000.0,83.1229,83.2011,83.0741,83.0741,2000.0
2012-10-11 13:40:00,84.94,84.94,84.7,84.72,3900.0,83.0057,83.0057,82.7711,82.7907,3900.0
2012-10-11 13:50:00,84.66,84.79,84.47,84.77,11400.0,82.7321,82.8591,82.5464,82.8396,11400.0
2012-10-11 14:00:00,84.72,85.02,84.72,84.92,3100.0,82.7907,83.0839,82.7907,82.9861,3100.0
2012-10-11 14:10:00,85.0,85.29,84.9,84.9,2800.0,83.0643,83.3477,82.9666,82.9666,2800.0
2012-10-11 14:20:00,84.88,84.95,84.8,84.9,5200.0,82.947,83.0155,82.8689,82.9666,5200.0
2012-10-11 14:30:00,84.93,85.26,84.93,85.17,5900.0,82.9959,83.3184,82.9959,83.2304,5900.0
2012-10-11 14:40:00,85.12,85.44,85.12,85.35,2700.0,83.1816,83.4943,83.1816,83.4063,2700.0
2012-10-11 14:50:00,85.33,85.5,85.08,85.08,9200.0,83.3868,83.5529,83.1425,83.1425,9200.0
2012-10-11 15:00:00,85.08,85.23,85.02,85.19,5800.0,83.1425,83.2891,83.0839,83.25,5800.0
2012-10-11 15:10:00,85.26,85.53,85.2,85.48,5300.0,83.3184,83.5822,83.2598,83.5334,5300.0
2012-10-11 15:20:00,85.39,85.75,85.37,85.74,6400.0,83.4454,83.7972,83.4259,83.7875,6400.0
2012-10-11 15:30:00,85.73,85.73,85.18,85.36,9200.0,83.7777,83.7777,83.2402,83.4161,9200.0
2012-10-11 15:40:00,85.32,85.72,85.29,85.72,10200.0,83.377,83.7679,83.3477,83.7679,10200.0
2012-10-11 15:50:00,85.73,86.13,85.73,86.0,71100.0,83.7777,84.1686,83.7777,84.0415,71100.0
2012-10-12 09:30:00,85.83,85.99,85.56,85.99,2100.0,83.8754,84.0318,83.6116,84.0318,2100.0
2012-10-12 09:40:00,85.94,85.94,85.58,85.65,1200.0,83.9829,83.9829,83.6311,83.6995,1200.0
2012-10-12 09:50:00,85.6,85.86,85.5,85.86,4900.0,83.6506,83.9047,83.5529,83.9047,4900.0
2012-10-12 10:00:00,85.92,86.03,85.78,85.78,1900.0,83.9634,84.0709,83.8266,83.8266,1900.0
2012-10-12 10:10:00,85.86,85.86,85.72,85.78,1100.0,83.9047,83.9047,83.7679,83.8266,1100.0
2012-10-12 10:20:00,85.7,85.85,85.35,85.46,4900.0,83.7484,83.895,83.4063,83.5138,4900.0
2012-10-12 10:30:00,85.4,85.43,85.29,85.36,1500.0,83.4552,83.4845,83.3477,83.4161,1500.0
2012-10-12 10:40:00,85.36,85.36,84.88,85.01,8100.0,83.4161,83.4161,82.947,83.0741,8100.0
2012-10-12 10:50:00,84.96,85.08,84.93,85.04,8600.0,83.0252,83.1425,82.9959,83.1034,8600.0
2012-10-12 11:00:00,84.99,85.06,84.82,84.96,3200.0,83.0545,83.1229,82.8884,83.0252,3200.0
2012-10-12 11:10:00,84.95,85.0,84.86,84.95,1600.0,83.0155,83.0643,82.9275,83.0155,1600.0
2012-10-12 11:20:00,84.84,85.01,84.5,84.54,10300.0,82.908,83.0741,82.5757,82.6148,10300.0
2012-10-12 11:30:00,84.57,84.57,84.33,84.36,7200.0,82.6441,82.6441,82.4096,82.4389,7200.0
2012-10-12 11:40:00,84.39,84.55,84.34,84.49,6900.0,82.4682,82.6246,82.4193,82.5659,6900.0
2012-10-12 11:50:00,84.47,84.87,84.43,84.6,7800.0,82.5464,82.9373,82.5073,82.6734,7800.0
2012-10-12 12:00:00,84.73,84.73,84.52,84.52,1700.0,82.8005,82.8005,82.5952,82.5952,1700.0
2012-10-12 12:10:00,84.63,84.87,84.63,84.84,6200.0,82.7027,82.9373,82.7027,82.908,6200.0
2012-10-12 12:20:00,84.83,85.03,84.83,84.97,4200.0,82.8982,83.0936,82.8982,83.035,4200.0
2012-10-12 12:30:00,84.96,85.16,84.95,85.02,1600.0,83.0252,83.2207,83.0155,83.0839,1600.0
2012-10-12 12:40:00,85.04,85.04,84.69,84.73,1100.0,83.1034,83.1034,82.7614,82.8005,1100.0
2012-10-12 12:50:00,84.82,84.86,84.82,84.86,800.0,82.8884,82.9275,82.8884,82.9275,800.0
2012-10-12 13:00:00,84.89,84.95,84.88,84.92,700.0,82.9568,83.0155,82.947,82.9861,700.0
2012-10-12 13:10:00,84.8,84.9,84.68,84.89,1200.0,82.8689,82.9666,82.7516,82.9568,1200.0
2012-10-12 13:20:00,84.87,84.89,84.75,84.87,2200.0,82.9373,82.9568,82.82,82.9373,2200.0
2012-10-12 13:30:00,84.74,84.86,84.69,84.77,4300.0,82.8102,82.9275,82.7614,82.8396,4300.0
2012-10-12 13:40:00,84.85,84.85,84.76,84.76,600.0,82.9177,82.9177,82.8298,82.8298,600.0
2012-10-12 13:50:00,84.8,84.91,84.75,84.87,2100.0,82.8689,82.9764,82.82,82.9373,2100.0
2012-10-12 14:00:00,84.8,84.9,84.8,84.89,700.0,82.8689,82.9666,82.8689,82.9568,700.0
2012-10-12 14:10:00,84.89,84.99,84.89,84.93,1700.0,82.9568,83.0545,82.9568,82.9959,1700.0
2012-10-12 14:20:00,84.87,85.02,84.87,84.97,1500.0,82.9373,83.0839,82.9373,83.035,1500.0
2012-10-12 14:30:00,84.97,85.02,84.94,85.02,2300.0,83.035,83.0839,83.0057,83.0839,2300.0
2012-10-12 14:40:00,84.98,84.98,84.83,84.96,1800.0,83.0448,83.0448,82.8982,83.0252,1800.0
2012-10-12 14:50:00,84.96,85.26,84.96,85.23,4000.0,83.0252,83.3184,83.0252,83.2891,4000.0
2012-10-12 15:00:00,85.27,85.27,85.0,85.12,3300.0,83.3282,83.3282,83.0643,83.1816,3300.0
2012-10-12 15:10:00,85.1,85.15,85.08,85.15,1600.0,83.162,83.2109,83.1425,83.2109,1600.0
2012-10-12 15:20:00,85.13,85.15,85.02,85.04,2000.0,83.1914,83.2109,83.0839,83.1034,2000.0
2012-10-12 15:30:00,85.06,85.07,84.8,84.87,7400.0,83.1229,83.1327,82.8689,82.9373,7400.0
2012-10-12 15:40:00,84.8,84.91,84.63,84.75,11200.0,82.8689,82.9764,82.7027,82.82,11200.0
2012-10-12 15:50:00,84.77,84.94,84.69,84.81,19000.0,82.8396,83.0057,82.7614,82.8786,19000.0
2012-10-15 09:30:00,86.0,86.0,85.02,85.89,4300.0,84.0415,84.0415,83.0839,83.934,4300.0
2012-10-15 09:40:00,85.77,85.93,85.55,85.62,4900.0,83.8168,83.9731,83.6018,83.6702,4900.0
2012-10-15 09:50:00,85.59,85.7,85.54,85.7,3100.0,83.6409,83.7484,83.592,83.7484,3100.0
2012-10-15 10:00:00,85.6,85.83,85.59,85.82,2300.0,83.6506,83.8754,83.6409,83.8656,2300.0
2012-10-15 10:10:00,85.68,85.75,85.2,85.2,4600.0,83.7288,83.7972,83.2598,83.2598,4600.0
2012-10-15 10:20:00,85.26,85.48,85.22,85.4,2400.0,83.3184,83.5334,83.2793,83.4552,2400.0
2012-10-15 10:30:00,85.24,85.31,84.92,84.99,2700.0,83.2988,83.3673,82.9861,83.0545,2700.0
2012-10-15 10:40:00,85.01,85.24,84.95,85.24,2200.0,83.0741,83.2988,83.0155,83.2988,2200.0
2012-10-15 10:50:00,85.12,85.24,84.95,85.23,3700.0,83.1816,83.2988,83.0155,83.2891,3700.0
2012-10-15 11:00:00,85.32,85.67,85.25,85.65,3100.0,83.377,83.7191,83.3086,83.6995,3100.0
2012-10-15 11:10:00,85.74,85.74,85.4,85.56,7500.0,83.7875,83.7875,83.4552,83.6116,7500.0
2012-10-15 11:20:00,85.58,85.59,85.39,85.54,2000.0,83.6311,83.6409,83.4454,83.592,2000.0
2012-10-15 11:30:00,85.55,85.62,85.46,85.61,1700.0,83.6018,83.6702,83.5138,83.6604,1700.0
2012-10-15 11:40:00,85.61,85.73,85.54,85.67,3200.0,83.6604,83.7777,83.592,83.7191,3200.0
2012-10-15 11:50:00,85.54,85.65,85.37,85.53,2400.0,83.592,83.6995,83.4259,83.5822,2400.0
2012-10-15 12:00:00,85.58,85.58,85.49,85.53,1600.0,83.6311,83.6311,83.5432,83.5822,1600.0
2012-10-15 12:10:00,85.48,85.54,85.45,85.54,1900.0,83.5334,83.592,83.5041,83.592,1900.0
2012-10-15 12:20:00,85.65,85.77,85.53,85.77,3000.0,83.6995,83.8168,83.5822,83.8168,3000.0
2012-10-15 12:30:00,85.74,85.82,85.67,85.82,1100.0,83.7875,83.8656,83.7191,83.8656,1100.0
2012-10-15 12:40:00,85.88,85.99,85.88,85.91,3500.0,83.9243,84.0318,83.9243,83.9536,3500.0
2012-10-15 12:50:00,85.97,86.27,85.95,86.27,12900.0,84.0122,84.3054,83.9927,84.3054,12900.0
2012-10-15 13:00:00,86.22,86.37,86.14,86.37,4000.0,84.2565,84.4031,84.1784,84.4031,4000.0
2012-10-15 13:10:00,86.37,86.53,86.31,86.49,9800.0,84.4031,84.5595,84.3445,84.5204,9800.0
2012-10-15 13:20:00,86.53,86.53,86.27,86.35,2600.0,84.5595,84.5595,84.3054,84.3836,2600.0
2012-10-15 13:30:00,86.37,86.41,86.2,86.2,3100.0,84.4031,84.4422,84.237,84.237,3100.0
2012-10-15 13:40:00,86.28,86.52,86.24,86.52,1500.0,84.3152,84.5497,84.2761,84.5497,1500.0
2012-10-15 13:50:00,86.5,86.54,86.29,86.43,3200.0,84.5302,84.5692,84.3249,84.4617,3200.0
2012-10-15 14:00:00,86.38,86.45,86.37,86.42,1200.0,84.4129,84.4813,84.4031,84.452,1200.0
2012-10-15 14:10:00,86.37,86.58,86.37,86.58,4300.0,84.4031,84.6083,84.4031,84.6083,4300.0
2012-10-15 14:20:00,86.57,86.76,86.5,86.71,11200.0,84.5986,84.7842,84.5302,84.7354,11200.0
2012-10-15 14:30:00,86.71,86.93,86.68,86.8,9600.0,84.7354,84.9504,84.7061,84.8233,9600.0
2012-10-15 14:40:00,86.84,86.92,86.52,86.71,8300.0,84.8624,84.9406,84.5497,84.7354,8300.0
2012-10-15 14:50:00,86.71,86.77,86.61,86.7,6300.0,84.7354,84.794,84.6376,84.7256,6300.0
2012-10-15 15:00:00,86.67,86.76,86.58,86.62,6800.0,84.6963,84.7842,84.6083,84.6474,6800.0
2012-10-15 15:10:00,86.65,86.85,86.42,86.85,9700.0,84.6767,84.8722,84.452,84.8722,9700.0
2012-10-15 15:20:00,86.84,86.91,86.6,86.8,11900.0,84.8624,84.9308,84.6279,84.8233,11900.0
2012-10-15 15:30:00,86.8,86.85,86.61,86.85,7000.0,84.8233,84.8722,84.6376,84.8722,7000.0
2012-10-15 15:40:00,86.85,87.13,86.82,87.04,17400.0,84.8722,85.1458,84.8429,85.0579,17400.0
2012-10-15 15:50:00,87.06,87.28,87.01,87.25,42600.0,85.0774,85.2924,85.0285,85.2631,42600.0
2012-10-16 09:30:00,87.23,87.94,87.21,87.74,7400.0,85.2435,85.9374,85.224,85.7419,7400.0
2012-10-16 09:40:00,87.92,87.95,87.5,87.94,9000.0,85.9178,85.9471,85.5074,85.9374,9000.0
2012-10-16 09:50:00,87.94,88.47,87.94,88.45,11800.0,85.9374,86.4553,85.9374,86.4357,11800.0
2012-10-16 10:00:00,88.4,89.0,88.37,88.74,27100.0,86.3869,86.9732,86.3576,86.7191,27100.0
2012-10-16 10:10:00,88.7,88.78,88.17,88.61,6200.0,86.6801,86.7582,86.1621,86.5921,6200.0
2012-10-16 10:20:00,88.49,88.55,88.08,88.37,13500.0,86.4748,86.5335,86.0742,86.3576,13500.0
2012-10-16 10:30:00,88.42,88.79,88.35,88.61,14300.0,86.4064,86.768,86.338,86.5921,14300.0
2012-10-16 10:40:00,88.7,88.72,88.59,88.63,5700.0,86.6801,86.6996,86.5726,86.6116,5700.0
2012-10-16 10:50:00,88.47,88.89,88.32,88.85,27700.0,86.4553,86.8657,86.3087,86.8266,27700.0
2012-10-16 11:00:00,88.89,88.89,88.67,88.79,3500.0,86.8657,86.8657,86.6507,86.768,3500.0
2012-10-16 11:10:00,88.75,89.24,88.64,88.75,9800.0,86.7289,87.2078,86.6214,86.7289,9800.0
2012-10-16 11:20:00,88.85,89.34,88.84,89.26,8800.0,86.8266,87.3055,86.8169,87.2273,8800.0
2012-10-16 11:30:00,89.29,89.38,89.16,89.35,13100.0,87.2566,87.3446,87.1296,87.3153,13100.0
2012-10-16 11:40:00,89.27,89.28,88.94,88.94,19000.0,87.2371,87.2468,86.9146,86.9146,19000.0
2012-10-16 11:50:00,89.12,89.33,89.02,89.13,24200.0,87.0905,87.2957,86.9928,87.1003,24200.0
2012-10-16 12:00:00,89.14,89.2,88.95,88.97,15800.0,87.11,87.1687,86.9244,86.9439,15800.0
2012-10-16 12:10:00,88.99,89.05,88.75,88.91,6400.0,86.9635,87.0221,86.7289,86.8853,6400.0
2012-10-16 12:20:00,88.88,89.01,88.74,88.98,9500.0,86.856,86.983,86.7191,86.9537,9500.0
2012-10-16 12:30:00,88.9,89.04,88.88,89.01,3600.0,86.8755,87.0123,86.856,86.983,3600.0
2012-10-16 12:40:00,88.92,89.07,88.89,88.93,17700.0,86.895,87.0416,86.8657,86.9048,17700.0
2012-10-16 12:50:00,88.93,89.06,88.83,89.06,8800.0,86.9048,87.0319,86.8071,87.0319,8800.0
2012-10-16 13:00:00,89.08,89.3,89.04,89.13,7800.0,87.0514,87.2664,87.0123,87.1003,7800.0
2012-10-16 13:10:00,89.12,89.38,89.12,89.34,11000.0,87.0905,87.3446,87.0905,87.3055,11000.0
2012-10-16 13:20:00,89.37,89.62,89.36,89.39,31200.0,87.3348,87.5791,87.325,87.3543,31200.0
2012-10-16 13:30:00,89.45,89.57,89.39,89.43,5500.0,87.413,87.5302,87.3543,87.3934,5500.0
2012-10-16 13:40:00,89.42,89.48,89.33,89.33,10900.0,87.3837,87.4423,87.2957,87.2957,10900.0
2012-10-16 13:50:00,89.35,89.59,89.33,89.5,5200.0,87.3153,87.5498,87.2957,87.4618,5200.0
2012-10-16 14:00:00,89.52,89.52,89.4,89.49,5900.0,87.4814,87.4814,87.3641,87.4521,5900.0
2012-10-16 14:10:00,89.48,89.58,89.4,89.43,27000.0,87.4423,87.54,87.3641,87.3934,27000.0
2012-10-16 14:20:00,89.47,89.95,89.46,89.88,18400.0,87.4325,87.9016,87.4227,87.8332,18400.0
2012-10-16 14:30:00,89.97,89.98,89.68,89.81,26400.0,87.9211,87.9309,87.6377,87.7648,26400.0
2012-10-16 14:40:00,89.79,90.53,89.79,90.13,33800.0,87.7452,88.4684,87.7452,88.0775,33800.0
2012-10-16 14:50:00,90.12,90.4,90.08,90.4,17900.0,88.0677,88.3413,88.0286,88.3413,17900.0
2012-10-16 15:00:00,90.41,90.41,89.91,89.99,13300.0,88.3511,88.3511,87.8625,87.9407,13300.0
2012-10-16 15:10:00,90.04,90.22,89.86,90.06,6800.0,87.9895,88.1654,87.8136,88.0091,6800.0
2012-10-16 15:20:00,89.92,90.01,89.87,89.99,50800.0,87.8723,87.9602,87.8234,87.9407,50800.0
2012-10-16 15:30:00,89.97,90.4,89.97,90.4,13500.0,87.9211,88.3413,87.9211,88.3413,13500.0
2012-10-16 15:40:00,90.42,90.52,90.34,90.37,23800.0,88.3609,88.4586,88.2827,88.312,23800.0
2012-10-16 15:50:00,90.34,90.45,90.21,90.36,22100.0,88.2827,88.3902,88.1557,88.3023,22100.0
2012-10-17 09:30:00,90.47,91.22,90.3,90.3,38300.0,88.4097,89.1427,88.2436,88.2436,38300.0
2012-10-17 09:40:00,90.3,90.37,89.82,89.89,7200.0,88.2436,88.312,87.7745,87.843,7200.0
2012-10-17 09:50:00,89.91,90.09,89.75,90.04,15100.0,87.8625,88.0384,87.7061,87.9895,15100.0
2012-10-17 10:00:00,90.02,90.13,89.83,90.08,8100.0,87.97,88.0775,87.7843,88.0286,8100.0
2012-10-17 10:10:00,90.23,90.5,90.03,90.5,6800.0,88.1752,88.4391,87.9798,88.4391,6800.0
2012-10-17 10:20:00,90.24,90.42,90.04,90.08,6900.0,88.185,88.3609,87.9895,88.0286,6900.0
2012-10-17 10:30:00,90.12,90.47,90.11,90.46,67400.0,88.0677,88.4097,88.0579,88.4,67400.0
2012-10-17 10:40:00,90.53,90.75,90.43,90.7,16800.0,88.4684,88.6834,88.3707,88.6345,16800.0
2012-10-17 10:50:00,90.72,91.0,90.6,90.83,25600.0,88.6541,88.9277,88.5368,88.7615,25600.0
2012-10-17 11:00:00,90.83,90.95,90.69,90.82,9800.0,88.7615,88.8788,88.6247,88.7518,9800.0
2012-10-17 11:10:00,90.8,91.18,90.79,90.99,11100.0,88.7322,89.1036,88.7225,88.9179,11100.0
2012-10-17 11:20:00,91.02,91.47,90.99,91.23,20100.0,88.9472,89.387,88.9179,89.1524,20100.0
2012-10-17 11:30:00,91.19,91.21,91.1,91.17,4500.0,89.1133,89.1329,89.0254,89.0938,4500.0
2012-10-17 11:40:00,91.22,91.64,91.22,91.33,13200.0,89.1427,89.5531,89.1427,89.2502,13200.0
2012-10-17 11:50:00,91.39,91.68,91.29,91.6,10800.0,89.3088,89.5922,89.2111,89.514,10800.0
2012-10-17 12:00:00,91.61,91.73,91.54,91.73,10000.0,89.5238,89.6411,89.4554,89.6411,10000.0
2012-10-17 12:10:00,91.71,91.87,91.63,91.84,9900.0,89.6215,89.7779,89.5433,89.7485,9900.0
2012-10-17 12:20:00,91.8,91.88,91.7,91.86,12300.0,89.7095,89.7876,89.6117,89.7681,12300.0
2012-10-17 12:30:00,91.89,92.22,91.83,91.92,14300.0,89.7974,90.1199,89.7388,89.8267,14300.0
2012-10-17 12:40:00,91.96,92.19,91.87,92.08,24200.0,89.8658,90.0906,89.7779,89.9831,24200.0
2012-10-17 12:50:00,92.05,92.19,91.99,92.11,6300.0,89.9538,90.0906,89.8951,90.0124,6300.0
2012-10-17 13:00:00,92.1,92.36,91.88,91.93,25100.0,90.0026,90.2567,89.7876,89.8365,25100.0
2012-10-17 13:10:00,91.83,92.01,91.83,91.94,21100.0,89.7388,89.9147,89.7388,89.8463,21100.0
2012-10-17 13:20:00,91.94,92.15,91.84,92.11,14800.0,89.8463,90.0515,89.7485,90.0124,14800.0
2012-10-17 13:30:00,92.13,92.28,91.95,92.28,12300.0,90.0319,90.1785,89.856,90.1785,12300.0
2012-10-17 13:40:00,92.23,92.23,91.7,91.92,17600.0,90.1297,90.1297,89.6117,89.8267,17600.0
2012-10-17 13:50:00,91.87,91.95,91.79,91.89,17200.0,89.7779,89.856,89.6997,89.7974,17200.0
2012-10-17 14:00:00,91.89,92.23,91.89,92.14,22500.0,89.7974,90.1297,89.7974,90.0417,22500.0
2012-10-17 14:10:00,92.17,92.67,92.17,92.2,24500.0,90.071,90.5596,90.071,90.1003,24500.0
2012-10-17 14:20:00,92.2,92.22,91.9,92.03,27900.0,90.1003,90.1199,89.8072,89.9342,27900.0
2012-10-17 14:30:00,92.01,92.06,91.89,91.98,8600.0,89.9147,89.9635,89.7974,89.8854,8600.0
2012-10-17 14:40:00,91.9,91.99,91.6,91.75,27900.0,89.8072,89.8951,89.514,89.6606,27900.0
2012-10-17 14:50:00,91.75,92.0,91.6,91.92,10900.0,89.6606,89.9049,89.514,89.8267,10900.0
2012-10-17 15:00:00,91.91,92.0,91.84,92.0,9600.0,89.817,89.9049,89.7485,89.9049,9600.0
2012-10-17 15:10:00,91.98,92.0,91.77,91.93,13200.0,89.8854,89.9049,89.6801,89.8365,13200.0
2012-10-17 15:20:00,91.93,92.0,91.74,91.95,14900.0,89.8365,89.9049,89.6508,89.856,14900.0
2012-10-17 15:30:00,91.95,91.95,91.47,91.56,21900.0,89.856,89.856,89.387,89.4749,21900.0
2012-10-17 15:40:00,91.53,91.87,91.53,91.79,17100.0,89.4456,89.7779,89.4456,89.6997,17100.0
2012-10-17 15:50:00,91.86,91.86,91.56,91.8,30000.0,89.7681,89.7681,89.4749,89.7095,30000.0
2012-10-18 09:30:00,90.69,90.95,88.3,88.89,199700.0,88.6247,88.8788,86.2892,86.8657,199700.0
2012-10-18 09:40:00,88.83,89.59,88.56,89.51,39500.0,86.8071,87.5498,86.5432,87.4716,39500.0
2012-10-18 09:50:00,89.51,90.06,89.5,89.72,21200.0,87.4716,88.0091,87.4618,87.6768,21200.0
2012-10-18 10:00:00,89.67,89.8,89.48,89.68,46400.0,87.628,87.755,87.4423,87.6377,46400.0
2012-10-18 10:10:00,89.7,89.75,88.8,89.0,12100.0,87.6573,87.7061,86.7778,86.9732,12100.0
2012-10-18 10:20:00,89.01,89.18,88.87,88.92,13900.0,86.983,87.1491,86.8462,86.895,13900.0
2012-10-18 10:30:00,88.93,88.94,88.4,88.41,24700.0,86.9048,86.9146,86.3869,86.3967,24700.0
2012-10-18 10:40:00,88.48,88.64,88.13,88.5,37200.0,86.4651,86.6214,86.123,86.4846,37200.0
2012-10-18 10:50:00,88.5,88.57,88.22,88.4,7100.0,86.4846,86.553,86.211,86.3869,7100.0
2012-10-18 11:00:00,88.35,88.73,88.3,88.62,8500.0,86.338,86.7094,86.2892,86.6019,8500.0
2012-10-18 11:10:00,88.64,88.71,88.58,88.61,2500.0,86.6214,86.6898,86.5628,86.5921,2500.0
2012-10-18 11:20:00,88.55,88.74,88.52,88.68,9500.0,86.5335,86.7191,86.5042,86.6605,9500.0
2012-10-18 11:30:00,88.72,88.94,88.66,88.9,8200.0,86.6996,86.9146,86.641,86.8755,8200.0
2012-10-18 11:40:00,88.93,89.16,88.9,89.12,6300.0,86.9048,87.1296,86.8755,87.0905,6300.0
2012-10-18 11:50:00,89.16,89.4,89.02,89.38,4500.0,87.1296,87.3641,86.9928,87.3446,4500.0
2012-10-18 12:00:00,89.36,89.54,89.27,89.4,4300.0,87.325,87.5009,87.2371,87.3641,4300.0
2012-10-18 12:10:00,89.39,89.57,89.15,89.17,5600.0,87.3543,87.5302,87.1198,87.1394,5600.0
2012-10-18 12:20:00,89.22,89.22,89.06,89.17,3100.0,87.1882,87.1882,87.0319,87.1394,3100.0
2012-10-18 12:30:00,89.18,89.18,88.3,88.42,34000.0,87.1491,87.1491,86.2892,86.4064,34000.0
2012-10-18 12:40:00,88.31,88.43,88.3,88.4,9700.0,86.2989,86.4162,86.2892,86.3869,9700.0
2012-10-18 12:50:00,88.4,88.51,88.15,88.15,45700.0,86.3869,86.4944,86.1426,86.1426,45700.0
2012-10-18 13:00:00,88.22,88.36,88.15,88.22,10000.0,86.211,86.3478,86.1426,86.211,10000.0
2012-10-18 13:10:00,88.15,88.16,87.66,87.93,15300.0,86.1426,86.1524,85.6637,85.9276,15300.0
2012-10-18 13:20:00,87.94,88.3,87.93,88.14,18900.0,85.9374,86.2892,85.9276,86.1328,18900.0
2012-10-18 13:30:00,88.07,88.08,87.49,87.5,33500.0,86.0644,86.0742,85.4976,85.5074,33500.0
2012-10-18 13:40:00,87.5,87.58,87.1,87.23,13000.0,85.5074,85.5856,85.1165,85.2435,13000.0
2012-10-18 13:50:00,87.13,87.4,86.7,87.0,28400.0,85.1458,85.4097,84.7256,85.0188,28400.0
2012-10-18 14:00:00,87.0,87.63,86.94,87.48,10700.0,85.0188,85.6344,84.9601,85.4878,10700.0
2012-10-18 14:10:00,87.47,87.7,87.47,87.5,9700.0,85.4781,85.7028,85.4781,85.5074,9700.0
2012-10-18 14:20:00,87.57,87.65,87.5,87.64,5400.0,85.5758,85.654,85.5074,85.6442,5400.0
2012-10-18 14:30:00,87.52,87.57,87.25,87.32,39200.0,85.5269,85.5758,85.2631,85.3315,39200.0
2012-10-18 14:40:00,87.36,87.47,87.23,87.26,38900.0,85.3706,85.4781,85.2435,85.2728,38900.0
2012-10-18 14:50:00,87.26,87.49,87.08,87.44,11200.0,85.2728,85.4976,85.0969,85.4487,11200.0
2012-10-18 15:00:00,87.43,87.78,87.38,87.78,36100.0,85.439,85.781,85.3901,85.781,36100.0
2012-10-18 15:10:00,87.75,87.83,87.54,87.78,13900.0,85.7517,85.8299,85.5465,85.781,13900.0
2012-10-18 15:20:00,87.71,87.88,87.59,87.88,42800.0,85.7126,85.8787,85.5953,85.8787,42800.0
2012-10-18 15:30:00,87.84,88.22,87.82,88.22,13800.0,85.8396,86.211,85.8201,86.211,13800.0
2012-10-18 15:40:00,88.14,88.88,88.07,88.69,34200.0,86.1328,86.856,86.0644,86.6703,34200.0
2012-10-18 15:50:00,88.66,88.83,88.29,88.39,49800.0,86.641,86.8071,86.2794,86.3771,49800.0
2012-10-19 09:30:00,87.27,88.23,87.27,88.0,16100.0,85.2826,86.2208,85.2826,85.996,16100.0
2012-10-19 09:40:00,87.92,87.98,87.53,87.56,20400.0,85.9178,85.9765,85.5367,85.566,20400.0
2012-10-19 09:50:00,87.51,87.61,87.35,87.61,9200.0,85.5172,85.6149,85.3608,85.6149,9200.0
2012-10-19 10:00:00,87.44,87.61,87.31,87.55,4000.0,85.4487,85.6149,85.3217,85.5562,4000.0
2012-10-19 10:10:00,87.44,87.78,87.44,87.59,8500.0,85.4487,85.781,85.4487,85.5953,8500.0
2012-10-19 10:20:00,87.55,87.78,87.48,87.78,5000.0,85.5562,85.781,85.4878,85.781,5000.0
2012-10-19 10:30:00,87.78,87.81,87.51,87.67,4300.0,85.781,85.8103,85.5172,85.6735,4300.0
2012-10-19 10:40:00,87.67,87.77,87.4,87.51,4800.0,85.6735,85.7712,85.4097,85.5172,4800.0
2012-10-19 10:50:00,87.37,87.5,87.28,87.36,3600.0,85.3803,85.5074,85.2924,85.3706,3600.0
2012-10-19 11:00:00,87.39,87.39,86.75,86.75,14000.0,85.3999,85.3999,84.7745,84.7745,14000.0
2012-10-19 11:10:00,86.75,86.75,86.21,86.49,12400.0,84.7745,84.7745,84.2468,84.5204,12400.0
2012-10-19 11:20:00,86.46,86.75,86.08,86.67,7700.0,84.4911,84.7745,84.1197,84.6963,7700.0
2012-10-19 11:30:00,86.65,86.65,86.14,86.15,8800.0,84.6767,84.6767,84.1784,84.1881,8800.0
2012-10-19 11:40:00,86.11,86.15,85.54,85.6,35900.0,84.149,84.1881,83.592,83.6506,35900.0
2012-10-19 11:50:00,85.74,85.76,85.41,85.59,18900.0,83.7875,83.807,83.465,83.6409,18900.0
2012-10-19 12:00:00,85.6,85.82,85.45,85.7,11600.0,83.6506,83.8656,83.5041,83.7484,11600.0
2012-10-19 12:10:00,85.61,85.65,84.76,85.08,15800.0,83.6604,83.6995,82.8298,83.1425,15800.0
2012-10-19 12:20:00,85.16,85.43,84.91,84.96,12200.0,83.2207,83.4845,82.9764,83.0252,12200.0
2012-10-19 12:30:00,84.96,85.52,84.83,85.5,25200.0,83.0252,83.5725,82.8982,83.5529,25200.0
2012-10-19 12:40:00,85.51,85.75,85.51,85.75,2200.0,83.5627,83.7972,83.5627,83.7972,2200.0
2012-10-19 12:50:00,85.75,85.89,85.7,85.81,6700.0,83.7972,83.934,83.7484,83.8559,6700.0
2012-10-19 13:00:00,85.76,85.83,85.72,85.83,2600.0,83.807,83.8754,83.7679,83.8754,2600.0
2012-10-19 13:10:00,85.89,85.95,85.81,85.81,900.0,83.934,83.9927,83.8559,83.8559,900.0
2012-10-19 13:20:00,85.75,85.92,85.71,85.83,5700.0,83.7972,83.9634,83.7581,83.8754,5700.0
2012-10-19 13:30:00,85.83,85.83,85.54,85.7,5200.0,83.8754,83.8754,83.592,83.7484,5200.0
2012-10-19 13:40:00,85.7,85.7,85.25,85.25,7900.0,83.7484,83.7484,83.3086,83.3086,7900.0
2012-10-19 13:50:00,85.1,85.33,85.03,85.2,19600.0,83.162,83.3868,83.0936,83.2598,19600.0
2012-10-19 14:00:00,85.19,85.28,85.1,85.25,5800.0,83.25,83.3379,83.162,83.3086,5800.0
2012-10-19 14:10:00,85.31,85.32,85.2,85.2,2600.0,83.3673,83.377,83.2598,83.2598,2600.0
2012-10-19 14:20:00,85.14,85.14,84.93,85.08,9300.0,83.2011,83.2011,82.9959,83.1425,9300.0
2012-10-19 14:30:00,85.03,85.27,84.97,85.27,6000.0,83.0936,83.3282,83.035,83.3282,6000.0
2012-10-19 14:40:00,85.17,85.24,85.0,85.17,12400.0,83.2304,83.2988,83.0643,83.2304,12400.0
2012-10-19 14:50:00,85.17,85.2,85.01,85.13,6300.0,83.2304,83.2598,83.0741,83.1914,6300.0
2012-10-19 15:00:00,85.11,85.24,85.02,85.03,5400.0,83.1718,83.2988,83.0839,83.0936,5400.0
2012-10-19 15:10:00,85.03,85.16,84.92,85.14,12100.0,83.0936,83.2207,82.9861,83.2011,12100.0
2012-10-19 15:20:00,85.13,85.34,84.98,85.08,14200.0,83.1914,83.3966,83.0448,83.1425,14200.0
2012-10-19 15:30:00,85.14,85.36,85.0,85.35,12200.0,83.2011,83.4161,83.0643,83.4063,12200.0
2012-10-19 15:40:00,85.28,85.55,85.25,85.38,20200.0,83.3379,83.6018,83.3086,83.4357,20200.0
2012-10-19 15:50:00,85.43,85.43,85.13,85.27,22200.0,83.4845,83.4845,83.1914,83.3282,22200.0
2012-10-22 09:30:00,86.34,86.73,85.77,85.78,7500.0,84.3738,84.7549,83.8168,83.8266,7500.0
2012-10-22 09:40:00,85.51,85.76,85.39,85.39,4400.0,83.5627,83.807,83.4454,83.4454,4400.0
2012-10-22 09:50:00,85.53,85.65,85.19,85.65,3900.0,83.5822,83.6995,83.25,83.6995,3900.0
2012-10-22 10:00:00,85.7,86.13,85.7,86.13,4500.0,83.7484,84.1686,83.7484,84.1686,4500.0
2012-10-22 10:10:00,86.14,86.19,85.8,85.81,4500.0,84.1784,84.2272,83.8461,83.8559,4500.0
2012-10-22 10:20:00,85.88,85.99,85.79,85.85,7300.0,83.9243,84.0318,83.8363,83.895,7300.0
2012-10-22 10:30:00,85.85,85.85,85.39,85.39,12500.0,83.895,83.895,83.4454,83.4454,12500.0
2012-10-22 10:40:00,85.21,85.36,85.03,85.04,4100.0,83.2695,83.4161,83.0936,83.1034,4100.0
2012-10-22 10:50:00,85.13,85.62,85.13,85.38,3700.0,83.1914,83.6702,83.1914,83.4357,3700.0
2012-10-22 11:00:00,85.34,85.58,85.32,85.52,1700.0,83.3966,83.6311,83.377,83.5725,1700.0
2012-10-22 11:10:00,85.55,85.55,84.76,84.84,10300.0,83.6018,83.6018,82.8298,82.908,10300.0
2012-10-22 11:20:00,84.83,84.94,84.75,84.86,5300.0,82.8982,83.0057,82.82,82.9275,5300.0
2012-10-22 11:30:00,84.87,85.28,84.83,85.28,6700.0,82.9373,83.3379,82.8982,83.3379,6700.0
2012-10-22 11:40:00,85.26,85.63,85.06,85.22,4000.0,83.3184,83.68,83.1229,83.2793,4000.0
2012-10-22 11:50:00,85.26,85.45,85.08,85.28,4600.0,83.3184,83.5041,83.1425,83.3379,4600.0
2012-10-22 12:00:00,85.27,85.55,85.09,85.55,4100.0,83.3282,83.6018,83.1523,83.6018,4100.0
2012-10-22 12:10:00,85.42,85.46,85.25,85.4,3900.0,83.4747,83.5138,83.3086,83.4552,3900.0
2012-10-22 12:20:00,85.39,85.39,85.06,85.17,8200.0,83.4454,83.4454,83.1229,83.2304,8200.0
2012-10-22 12:30:00,85.25,85.51,85.06,85.51,28600.0,83.3086,83.5627,83.1229,83.5627,28600.0
2012-10-22 12:40:00,85.4,85.5,85.28,85.28,3500.0,83.4552,83.5529,83.3379,83.3379,3500.0
2012-10-22 12:50:00,85.3,85.3,85.14,85.2,4500.0,83.3575,83.3575,83.2011,83.2598,4500.0
2012-10-22 13:00:00,85.25,85.38,85.04,85.07,4100.0,83.3086,83.4357,83.1034,83.1327,4100.0
2012-10-22 13:10:00,85.11,85.65,85.0,85.36,9800.0,83.1718,83.6995,83.0643,83.4161,9800.0
2012-10-22 13:20:00,85.42,85.42,85.04,85.23,6000.0,83.4747,83.4747,83.1034,83.2891,6000.0
2012-10-22 13:30:00,85.23,85.23,84.93,85.08,3000.0,83.2891,83.2891,82.9959,83.1425,3000.0
2012-10-22 13:40:00,85.08,85.08,84.87,84.92,8200.0,83.1425,83.1425,82.9373,82.9861,8200.0
2012-10-22 13:50:00,84.95,85.24,84.85,85.13,44300.0,83.0155,83.2988,82.9177,83.1914,44300.0
2012-10-22 14:00:00,85.17,85.17,85.0,85.11,4900.0,83.2304,83.2304,83.0643,83.1718,4900.0
2012-10-22 14:10:00,85.01,85.27,84.94,85.11,5400.0,83.0741,83.3282,83.0057,83.1718,5400.0
2012-10-22 14:20:00,85.07,85.18,84.95,85.06,3100.0,83.1327,83.2402,83.0155,83.1229,3100.0
2012-10-22 14:30:00,85.01,85.32,84.92,85.08,5200.0,83.0741,83.377,82.9861,83.1425,5200.0
2012-10-22 14:40:00,85.11,85.25,85.01,85.23,5500.0,83.1718,83.3086,83.0741,83.2891,5500.0
2012-10-22 14:50:00,85.23,85.23,84.96,85.1,4000.0,83.2891,83.2891,83.0252,83.162,4000.0
2012-10-22 15:00:00,85.01,85.07,84.86,85.01,8100.0,83.0741,83.1327,82.9275,83.0741,8100.0
2012-10-22 15:10:00,85.01,85.43,85.01,85.31,8400.0,83.0741,83.4845,83.0741,83.3673,8400.0
2012-10-22 15:20:00,85.32,85.41,85.06,85.3,5300.0,83.377,83.465,83.1229,83.3575,5300.0
2012-10-22 15:30:00,85.29,85.49,85.14,85.39,8100.0,83.3477,83.5432,83.2011,83.4454,8100.0
2012-10-22 15:40:00,85.27,85.37,85.18,85.3,8100.0,83.3282,83.4259,83.2402,83.3575,8100.0
2012-10-22 15:50:00,85.35,85.62,85.35,85.58,10600.0,83.4063,83.6702,83.4063,83.6311,10600.0
2012-10-23 09:30:00,85.26,85.26,84.4,84.48,5900.0,83.3184,83.3184,82.478,82.5562,5900.0
2012-10-23 09:40:00,84.42,84.78,84.27,84.78,4000.0,82.4975,82.8493,82.3509,82.8493,4000.0
2012-10-23 09:50:00,84.83,84.83,84.72,84.74,2300.0,82.8982,82.8982,82.7907,82.8102,2300.0
2012-10-23 10:00:00,84.63,85.1,84.63,85.1,27500.0,82.7027,83.162,82.7027,83.162,27500.0
2012-10-23 10:10:00,85.05,85.15,84.74,84.94,4800.0,83.1132,83.2109,82.8102,83.0057,4800.0
2012-10-23 10:20:00,84.9,84.9,84.47,84.61,1600.0,82.9666,82.9666,82.5464,82.6832,1600.0
2012-10-23 10:30:00,84.65,84.75,84.61,84.67,1000.0,82.7223,82.82,82.6832,82.7418,1000.0
2012-10-23 10:40:00,84.51,84.8,84.51,84.59,3200.0,82.5855,82.8689,82.5855,82.6637,3200.0
2012-10-23 10:50:00,84.75,85.11,84.75,85.05,10800.0,82.82,83.1718,82.82,83.1132,10800.0
2012-10-23 11:00:00,85.1,85.1,85.01,85.01,700.0,83.162,83.162,83.0741,83.0741,700.0
2012-10-23 11:10:00,84.86,84.98,84.84,84.92,1400.0,82.9275,83.0448,82.908,82.9861,1400.0
2012-10-23 11:20:00,84.84,84.9,84.76,84.9,1500.0,82.908,82.9666,82.8298,82.9666,1500.0
2012-10-23 11:30:00,84.83,84.83,84.65,84.69,2500.0,82.8982,82.8982,82.7223,82.7614,2500.0
2012-10-23 11:40:00,84.58,84.83,84.45,84.83,6200.0,82.6539,82.8982,82.5268,82.8982,6200.0
2012-10-23 11:50:00,84.95,84.98,84.91,84.97,500.0,83.0155,83.0448,82.9764,83.035,500.0
2012-10-23 12:00:00,85.02,85.14,85.02,85.06,1200.0,83.0839,83.2011,83.0839,83.1229,1200.0
2012-10-23 12:10:00,85.09,85.65,85.09,85.4,6700.0,83.1523,83.6995,83.1523,83.4552,6700.0
2012-10-23 12:20:00,85.41,85.42,85.35,85.35,500.0,83.465,83.4747,83.4063,83.4063,500.0
2012-10-23 12:30:00,85.3,85.55,85.3,85.55,1000.0,83.3575,83.6018,83.3575,83.6018,1000.0
2012-10-23 12:40:00,85.53,85.82,85.53,85.77,2500.0,83.5822,83.8656,83.5822,83.8168,2500.0
2012-10-23 12:50:00,85.76,85.76,85.42,85.44,1900.0,83.807,83.807,83.4747,83.4943,1900.0
2012-10-23 13:00:00,85.48,85.9,85.42,85.89,5300.0,83.5334,83.9438,83.4747,83.934,5300.0
2012-10-23 13:10:00,85.95,85.95,85.69,85.86,2100.0,83.9927,83.9927,83.7386,83.9047,2100.0
2012-10-23 13:20:00,85.73,85.94,85.63,85.69,6700.0,83.7777,83.9829,83.68,83.7386,6700.0
2012-10-23 13:30:00,85.6,85.91,85.48,85.48,5300.0,83.6506,83.9536,83.5334,83.5334,5300.0
2012-10-23 13:40:00,85.49,85.65,85.49,85.57,2100.0,83.5432,83.6995,83.5432,83.6213,2100.0
2012-10-23 13:50:00,85.63,85.74,85.54,85.54,25200.0,83.68,83.7875,83.592,83.592,25200.0
2012-10-23 14:00:00,85.59,85.59,85.51,85.53,1300.0,83.6409,83.6409,83.5627,83.5822,1300.0
2012-10-23 14:10:00,85.52,85.53,85.07,85.53,6000.0,83.5725,83.5822,83.1327,83.5822,6000.0
2012-10-23 14:20:00,85.44,85.72,85.33,85.72,3900.0,83.4943,83.7679,83.3868,83.7679,3900.0
2012-10-23 14:30:00,85.68,85.74,85.49,85.67,23200.0,83.7288,83.7875,83.5432,83.7191,23200.0
2012-10-23 14:40:00,85.62,85.87,85.62,85.87,1500.0,83.6702,83.9145,83.6702,83.9145,1500.0
2012-10-23 14:50:00,85.86,86.0,85.77,85.77,5000.0,83.9047,84.0415,83.8168,83.8168,5000.0
2012-10-23 15:00:00,85.91,86.02,85.49,85.5,24700.0,83.9536,84.0611,83.5432,83.5529,24700.0
2012-10-23 15:10:00,85.58,85.72,85.55,85.58,6100.0,83.6311,83.7679,83.6018,83.6311,6100.0
2012-10-23 15:20:00,85.69,85.74,85.46,85.49,6600.0,83.7386,83.7875,83.5138,83.5432,6600.0
2012-10-23 15:30:00,85.59,85.59,85.29,85.46,5300.0,83.6409,83.6409,83.3477,83.5138,5300.0
2012-10-23 15:40:00,85.35,85.59,85.32,85.59,10200.0,83.4063,83.6409,83.377,83.6409,10200.0
2012-10-23 15:50:00,85.59,85.64,85.48,85.6,22400.0,83.6409,83.6897,83.5334,83.6506,22400.0
2012-10-24 09:30:00,86.81,86.96,86.36,86.44,3300.0,84.8331,84.9797,84.3933,84.4715,3300.0
2012-10-24 09:40:00,86.54,86.77,86.13,86.22,8200.0,84.5692,84.794,84.1686,84.2565,8200.0
2012-10-24 09:50:00,86.12,86.31,86.1,86.15,5000.0,84.1588,84.3445,84.1393,84.1881,5000.0
2012-10-24 10:00:00,86.17,86.17,85.82,85.97,3400.0,84.2077,84.2077,83.8656,84.0122,3400.0
2012-10-24 10:10:00,85.85,86.05,85.74,86.05,3200.0,83.895,84.0904,83.7875,84.0904,3200.0
2012-10-24 10:20:00,86.03,86.11,85.98,86.04,3200.0,84.0709,84.149,84.022,84.0806,3200.0
2012-10-24 10:30:00,85.92,85.98,85.56,85.78,6100.0,83.9634,84.022,83.6116,83.8266,6100.0
2012-10-24 10:40:00,85.96,86.03,85.89,85.92,700.0,84.0025,84.0709,83.934,83.9634,700.0
2012-10-24 10:50:00,85.96,85.96,85.38,85.38,6500.0,84.0025,84.0025,83.4357,83.4357,6500.0
2012-10-24 11:00:00,85.48,85.5,84.95,84.96,9000.0,83.5334,83.5529,83.0155,83.0252,9000.0
2012-10-24 11:10:00,84.91,84.92,84.59,84.79,3500.0,82.9764,82.9861,82.6637,82.8591,3500.0
2012-10-24 11:20:00,84.7,84.73,84.52,84.64,5000.0,82.7711,82.8005,82.5952,82.7125,5000.0
2012-10-24 11:30:00,84.7,84.91,84.7,84.84,2300.0,82.7711,82.9764,82.7711,82.908,2300.0
2012-10-24 11:40:00,84.96,84.96,84.68,84.7,9000.0,83.0252,83.0252,82.7516,82.7711,9000.0
2012-10-24 11:50:00,84.65,84.87,84.65,84.86,6800.0,82.7223,82.9373,82.7223,82.9275,6800.0
2012-10-24 12:00:00,84.86,84.94,84.66,84.66,6600.0,82.9275,83.0057,82.7321,82.7321,6600.0
2012-10-24 12:10:00,84.67,84.92,84.67,84.76,3400.0,82.7418,82.9861,82.7418,82.8298,3400.0
2012-10-24 12:20:00,84.95,84.95,84.95,84.95,100.0,83.0155,83.0155,83.0155,83.0155,100.0
2012-10-24 12:30:00,84.94,85.0,84.88,84.96,7500.0,83.0057,83.0643,82.947,83.0252,7500.0
2012-10-24 12:40:00,84.95,85.0,84.95,84.95,3000.0,83.0155,83.0643,83.0155,83.0155,3000.0
2012-10-24 12:50:00,84.86,84.96,84.86,84.86,600.0,82.9275,83.0252,82.9275,82.9275,600.0
2012-10-24 13:00:00,84.9,84.91,84.88,84.91,700.0,82.9666,82.9764,82.947,82.9764,700.0
2012-10-24 13:10:00,84.84,84.92,84.77,84.84,5800.0,82.908,82.9861,82.8396,82.908,5800.0
2012-10-24 13:20:00,84.78,84.92,84.77,84.85,4900.0,82.8493,82.9861,82.8396,82.9177,4900.0
2012-10-24 13:30:00,84.93,85.0,84.76,84.92,6100.0,82.9959,83.0643,82.8298,82.9861,6100.0
2012-10-24 13:40:00,84.93,84.99,84.83,84.97,1400.0,82.9959,83.0545,82.8982,83.035,1400.0
2012-10-24 13:50:00,84.97,85.0,84.88,84.97,2200.0,83.035,83.0643,82.947,83.035,2200.0
2012-10-24 14:00:00,84.92,84.93,84.77,84.88,2900.0,82.9861,82.9959,82.8396,82.947,2900.0
2012-10-24 14:10:00,84.87,85.25,84.8,85.08,17000.0,82.9373,83.3086,82.8689,83.1425,17000.0
2012-10-24 14:20:00,85.03,85.25,85.01,85.16,2700.0,83.0936,83.3086,83.0741,83.2207,2700.0
2012-10-24 14:30:00,85.13,85.25,85.05,85.18,2000.0,83.1914,83.3086,83.1132,83.2402,2000.0
2012-10-24 14:40:00,85.12,85.18,85.0,85.16,2200.0,83.1816,83.2402,83.0643,83.2207,2200.0
2012-10-24 14:50:00,85.09,85.18,85.05,85.18,1300.0,83.1523,83.2402,83.1132,83.2402,1300.0
2012-10-24 15:00:00,85.11,85.11,84.91,84.91,25400.0,83.1718,83.1718,82.9764,82.9764,25400.0
2012-10-24 15:10:00,84.91,85.0,84.77,84.77,5000.0,82.9764,83.0643,82.8396,82.8396,5000.0
2012-10-24 15:20:00,84.85,84.99,84.85,84.89,3000.0,82.9177,83.0545,82.9177,82.9568,3000.0
2012-10-24 15:30:00,84.83,84.99,84.78,84.94,8700.0,82.8982,83.0545,82.8493,83.0057,8700.0
2012-10-24 15:40:00,84.93,85.02,84.83,84.98,15700.0,82.9959,83.0839,82.8982,83.0448,15700.0
2012-10-24 15:50:00,84.99,85.0,84.75,85.0,28000.0,83.0545,83.0643,82.82,83.0643,28000.0
2012-10-25 09:30:00,85.8,86.46,85.22,86.25,14200.0,83.8461,84.4911,83.2793,84.2858,14200.0
2012-10-25 09:40:00,86.25,86.27,86.05,86.06,1500.0,84.2858,84.3054,84.0904,84.1002,1500.0
2012-10-25 09:50:00,86.04,86.23,86.02,86.1,4700.0,84.0806,84.2663,84.0611,84.1393,4700.0
2012-10-25 10:00:00,86.1,86.16,85.97,86.14,4900.0,84.1393,84.1979,84.0122,84.1784,4900.0
2012-10-25 10:10:00,86.14,86.18,86.0,86.0,6000.0,84.1784,84.2174,84.0415,84.0415,6000.0
2012-10-25 10:20:00,86.06,86.06,85.73,85.73,4900.0,84.1002,84.1002,83.7777,83.7777,4900.0
2012-10-25 10:30:00,85.71,85.76,85.54,85.54,3500.0,83.7581,83.807,83.592,83.592,3500.0
2012-10-25 10:40:00,85.46,85.46,85.25,85.45,2900.0,83.5138,83.5138,83.3086,83.5041,2900.0
2012-10-25 10:50:00,85.29,85.29,84.94,84.94,2600.0,83.3477,83.3477,83.0057,83.0057,2600.0
2012-10-25 11:00:00,84.92,85.15,84.92,85.07,3200.0,82.9861,83.2109,82.9861,83.1327,3200.0
2012-10-25 11:10:00,85.01,85.01,84.8,84.97,3900.0,83.0741,83.0741,82.8689,83.035,3900.0
2012-10-25 11:20:00,84.94,84.94,84.63,84.67,4600.0,83.0057,83.0057,82.7027,82.7418,4600.0
2012-10-25 11:30:00,84.62,84.68,84.49,84.49,4500.0,82.693,82.7516,82.5659,82.5659,4500.0
2012-10-25 11:40:00,84.57,84.75,84.52,84.52,3600.0,82.6441,82.82,82.5952,82.5952,3600.0
2012-10-25 11:50:00,84.52,84.84,84.52,84.59,2300.0,82.5952,82.908,82.5952,82.6637,2300.0
2012-10-25 12:00:00,84.57,84.65,84.52,84.65,4300.0,82.6441,82.7223,82.5952,82.7223,4300.0
2012-10-25 12:10:00,84.52,84.53,84.41,84.49,5600.0,82.5952,82.605,82.4877,82.5659,5600.0
2012-10-25 12:20:00,84.5,84.5,84.17,84.4,5300.0,82.5757,82.5757,82.2532,82.478,5300.0
2012-10-25 12:30:00,84.33,84.33,83.8,83.99,14100.0,82.4096,82.4096,81.8916,82.0773,14100.0
2012-10-25 12:40:00,84.05,84.28,83.91,84.28,2900.0,82.1359,82.3607,81.9991,82.3607,2900.0
2012-10-25 12:50:00,84.28,84.28,84.14,84.15,8500.0,82.3607,82.3607,82.2239,82.2337,8500.0
2012-10-25 13:00:00,84.24,84.44,84.24,84.28,4600.0,82.3216,82.5171,82.3216,82.3607,4600.0
2012-10-25 13:10:00,84.2,84.75,84.2,84.62,4100.0,82.2825,82.82,82.2825,82.693,4100.0
2012-10-25 13:20:00,84.63,84.9,84.62,84.88,1500.0,82.7027,82.9666,82.693,82.947,1500.0
2012-10-25 13:30:00,84.8,84.8,84.56,84.68,700.0,82.8689,82.8689,82.6343,82.7516,700.0
2012-10-25 13:40:00,84.61,84.68,84.56,84.62,1100.0,82.6832,82.7516,82.6343,82.693,1100.0
2012-10-25 13:50:00,84.68,84.68,84.52,84.65,2600.0,82.7516,82.7516,82.5952,82.7223,2600.0
2012-10-25 14:00:00,84.54,84.63,84.47,84.54,2200.0,82.6148,82.7027,82.5464,82.6148,2200.0
2012-10-25 14:10:00,84.47,84.59,84.26,84.27,3100.0,82.5464,82.6637,82.3412,82.3509,3100.0
2012-10-25 14:20:00,84.36,84.5,84.28,84.28,4000.0,82.4389,82.5757,82.3607,82.3607,4000.0
2012-10-25 14:30:00,84.35,84.47,84.35,84.38,1500.0,82.4291,82.5464,82.4291,82.4584,1500.0
2012-10-25 14:40:00,84.49,84.54,84.33,84.35,3100.0,82.5659,82.6148,82.4096,82.4291,3100.0
2012-10-25 14:50:00,84.29,84.46,84.19,84.19,5000.0,82.3705,82.5366,82.2728,82.2728,5000.0
2012-10-25 15:00:00,84.22,84.4,84.2,84.32,7000.0,82.3021,82.478,82.2825,82.3998,7000.0
2012-10-25 15:10:00,84.38,84.57,84.34,84.45,4700.0,82.4584,82.6441,82.4193,82.5268,4700.0
2012-10-25 15:20:00,84.43,84.6,84.31,84.34,3700.0,82.5073,82.6734,82.39,82.4193,3700.0
2012-10-25 15:30:00,84.41,84.48,84.23,84.32,4800.0,82.4877,82.5562,82.3118,82.3998,4800.0
2012-10-25 15:40:00,84.4,84.41,84.28,84.32,6100.0,82.478,82.4877,82.3607,82.3998,6100.0
2012-10-25 15:50:00,84.32,84.38,84.2,84.35,12400.0,82.3998,82.4584,82.2825,82.4291,12400.0
2012-10-26 09:30:00,84.62,84.75,84.0,84.44,5300.0,82.693,82.82,82.0871,82.5171,5300.0
2012-10-26 09:40:00,84.52,85.25,84.51,85.25,6800.0,82.5952,83.3086,82.5855,83.3086,6800.0
2012-10-26 09:50:00,85.17,85.18,84.88,85.11,5700.0,83.2304,83.2402,82.947,83.1718,5700.0
2012-10-26 10:00:00,85.07,85.34,84.87,85.26,5700.0,83.1327,83.3966,82.9373,83.3184,5700.0
2012-10-26 10:10:00,85.29,85.51,85.17,85.45,16400.0,83.3477,83.5627,83.2304,83.5041,16400.0
2012-10-26 10:20:00,85.39,85.45,84.73,84.82,16500.0,83.4454,83.5041,82.8005,82.8884,16500.0
2012-10-26 10:30:00,84.8,85.04,84.7,84.95,16500.0,82.8689,83.1034,82.7711,83.0155,16500.0
2012-10-26 10:40:00,84.86,84.9,84.64,84.64,5400.0,82.9275,82.9666,82.7125,82.7125,5400.0
2012-10-26 10:50:00,84.64,84.64,84.34,84.49,3200.0,82.7125,82.7125,82.4193,82.5659,3200.0
2012-10-26 11:00:00,84.4,84.49,84.32,84.38,12200.0,82.478,82.5659,82.3998,82.4584,12200.0
2012-10-26 11:10:00,84.32,84.4,84.3,84.4,7100.0,82.3998,82.478,82.3803,82.478,7100.0
2012-10-26 11:20:00,84.27,84.37,84.01,84.21,7600.0,82.3509,82.4487,82.0969,82.2923,7600.0
2012-10-26 11:30:00,84.16,84.2,84.05,84.16,7400.0,82.2434,82.2825,82.1359,82.2434,7400.0
2012-10-26 11:40:00,84.17,84.21,84.05,84.14,3300.0,82.2532,82.2923,82.1359,82.2239,3300.0
2012-10-26 11:50:00,84.14,84.26,84.04,84.13,8400.0,82.2239,82.3412,82.1262,82.2141,8400.0
2012-10-26 12:00:00,84.12,84.19,83.93,84.16,4700.0,82.2044,82.2728,82.0187,82.2434,4700.0
2012-10-26 12:10:00,84.13,84.16,83.86,83.86,4400.0,82.2141,82.2434,81.9503,81.9503,4400.0
2012-10-26 12:20:00,83.99,84.07,83.81,83.91,4200.0,82.0773,82.1555,81.9014,81.9991,4200.0
2012-10-26 12:30:00,83.92,84.06,83.75,83.91,3400.0,82.0089,82.1457,81.8428,81.9991,3400.0
2012-10-26 12:40:00,84.02,84.08,83.61,83.61,4600.0,82.1066,82.1653,81.706,81.706,4600.0
2012-10-26 12:50:00,83.77,83.99,83.64,83.99,4400.0,81.8623,82.0773,81.7353,82.0773,4400.0
2012-10-26 13:00:00,83.92,83.92,83.67,83.74,2800.0,82.0089,82.0089,81.7646,81.833,2800.0
2012-10-26 13:10:00,83.83,84.0,83.74,83.87,4400.0,81.921,82.0871,81.833,81.96,4400.0
2012-10-26 13:20:00,83.85,84.09,83.72,84.05,4400.0,81.9405,82.175,81.8135,82.1359,4400.0
2012-10-26 13:30:00,84.05,84.34,83.93,84.15,7500.0,82.1359,82.4193,82.0187,82.2337,7500.0
2012-10-26 13:40:00,84.2,84.23,83.79,83.99,6300.0,82.2825,82.3118,81.8819,82.0773,6300.0
2012-10-26 13:50:00,83.93,84.19,83.84,83.97,8600.0,82.0187,82.2728,81.9307,82.0578,8600.0
2012-10-26 14:00:00,83.81,84.05,83.81,84.0,14700.0,81.9014,82.1359,81.9014,82.0871,14700.0
2012-10-26 14:10:00,83.97,84.05,83.85,83.89,17700.0,82.0578,82.1359,81.9405,81.9796,17700.0
2012-10-26 14:20:00,83.92,84.02,83.87,83.93,25900.0,82.0089,82.1066,81.96,82.0187,25900.0
2012-10-26 14:30:00,83.93,83.95,83.74,83.83,15000.0,82.0187,82.0382,81.833,81.921,15000.0
2012-10-26 14:40:00,83.8,83.89,83.73,83.86,13000.0,81.8916,81.9796,81.8232,81.9503,13000.0
2012-10-26 14:50:00,83.78,83.92,83.59,83.61,15300.0,81.8721,82.0089,81.6864,81.706,15300.0
2012-10-26 15:00:00,83.64,83.96,83.48,83.72,45000.0,81.7353,82.048,81.5789,81.8135,45000.0
2012-10-26 15:10:00,83.8,83.82,83.67,83.78,16900.0,81.8916,81.9112,81.7646,81.8721,16900.0
2012-10-26 15:20:00,83.79,83.98,83.69,83.98,29700.0,81.8819,82.0675,81.7841,82.0675,29700.0
2012-10-26 15:30:00,84.01,84.18,83.59,83.63,22300.0,82.0969,82.263,81.6864,81.7255,22300.0
2012-10-26 15:40:00,83.62,83.87,83.59,83.67,19600.0,81.7157,81.96,81.6864,81.7646,19600.0
2012-10-26 15:50:00,83.72,83.85,83.5,83.59,59100.0,81.8135,81.9405,81.5985,81.6864,59100.0
2012-10-31 09:30:00,85.0,85.0,83.84,84.3,9800.0,83.0643,83.0643,81.9307,82.3803,9800.0
2012-10-31 09:40:00,83.92,84.73,83.69,83.89,41900.0,82.0089,82.8005,81.7841,81.9796,41900.0
2012-10-31 09:50:00,83.83,84.18,83.11,83.37,16300.0,81.921,82.263,81.2174,81.4714,16300.0
2012-10-31 10:00:00,83.46,84.04,83.11,84.04,7600.0,81.5594,82.1262,81.2174,82.1262,7600.0
2012-10-31 10:10:00,83.84,84.33,83.82,84.08,18600.0,81.9307,82.4096,81.9112,82.1653,18600.0
2012-10-31 10:20:00,84.18,84.31,84.09,84.11,8000.0,82.263,82.39,82.175,82.1946,8000.0
2012-10-31 10:30:00,84.24,84.35,84.13,84.17,2700.0,82.3216,82.4291,82.2141,82.2532,2700.0
2012-10-31 10:40:00,84.21,84.27,83.67,83.73,5200.0,82.2923,82.3509,81.7646,81.8232,5200.0
2012-10-31 10:50:00,83.75,83.86,83.37,83.65,12300.0,81.8428,81.9503,81.4714,81.7451,12300.0
2012-10-31 11:00:00,83.7,83.85,83.53,83.55,4900.0,81.7939,81.9405,81.6278,81.6473,4900.0
2012-10-31 11:10:00,83.63,83.83,83.44,83.59,35700.0,81.7255,81.921,81.5398,81.6864,35700.0
2012-10-31 11:20:00,83.56,83.59,83.07,83.4,62100.0,81.6571,81.6864,81.1783,81.5007,62100.0
2012-10-31 11:30:00,83.42,83.69,83.4,83.51,32100.0,81.5203,81.7841,81.5007,81.6082,32100.0
2012-10-31 11:40:00,83.52,83.69,83.44,83.51,11400.0,81.618,81.7841,81.5398,81.6082,11400.0
2012-10-31 11:50:00,83.6,83.73,83.47,83.5,10600.0,81.6962,81.8232,81.5692,81.5985,10600.0
2012-10-31 12:00:00,83.48,83.96,83.4,83.73,4600.0,81.5789,82.048,81.5007,81.8232,4600.0
2012-10-31 12:10:00,83.94,83.94,83.66,83.68,4300.0,82.0285,82.0285,81.7548,81.7744,4300.0
2012-10-31 12:20:00,83.69,83.69,83.45,83.45,6700.0,81.7841,81.7841,81.5496,81.5496,6700.0
2012-10-31 12:30:00,83.51,83.51,83.22,83.45,2700.0,81.6082,81.6082,81.3248,81.5496,2700.0
2012-10-31 12:40:00,83.44,83.5,83.41,83.5,19700.0,81.5398,81.5985,81.5105,81.5985,19700.0
2012-10-31 12:50:00,83.49,83.5,83.43,83.46,6600.0,81.5887,81.5985,81.5301,81.5594,6600.0
2012-10-31 13:00:00,83.45,83.45,83.3,83.36,4500.0,81.5496,81.5496,81.403,81.4617,4500.0
2012-10-31 13:10:00,83.37,83.49,83.3,83.31,7300.0,81.4714,81.5887,81.403,81.4128,7300.0
2012-10-31 13:20:00,83.3,83.4,83.23,83.4,11300.0,81.403,81.5007,81.3346,81.5007,11300.0
2012-10-31 13:30:00,83.4,83.83,83.4,83.71,3800.0,81.5007,81.921,81.5007,81.8037,3800.0
2012-10-31 13:40:00,83.8,83.8,83.6,83.62,4400.0,81.8916,81.8916,81.6962,81.7157,4400.0
2012-10-31 13:50:00,83.65,83.69,83.36,83.65,6500.0,81.7451,81.7841,81.4617,81.7451,6500.0
2012-10-31 14:00:00,83.7,83.81,83.59,83.81,6500.0,81.7939,81.9014,81.6864,81.9014,6500.0
2012-10-31 14:10:00,83.74,83.92,83.74,83.92,4800.0,81.833,82.0089,81.833,82.0089,4800.0
2012-10-31 14:20:00,83.92,83.95,83.68,83.68,6400.0,82.0089,82.0382,81.7744,81.7744,6400.0
2012-10-31 14:30:00,83.69,83.79,83.29,83.53,19500.0,81.7841,81.8819,81.3933,81.6278,19500.0
2012-10-31 14:40:00,83.45,83.5,83.24,83.35,9600.0,81.5496,81.5985,81.3444,81.4519,9600.0
2012-10-31 14:50:00,83.37,83.5,83.32,83.43,18400.0,81.4714,81.5985,81.4226,81.5301,18400.0
2012-10-31 15:00:00,83.48,83.66,83.44,83.57,14500.0,81.5789,81.7548,81.5398,81.6669,14500.0
2012-10-31 15:10:00,83.58,83.81,83.56,83.64,20100.0,81.6767,81.9014,81.6571,81.7353,20100.0
2012-10-31 15:20:00,83.65,83.81,83.61,83.7,22100.0,81.7451,81.9014,81.706,81.7939,22100.0
2012-10-31 15:30:00,83.76,83.77,83.25,83.5,30700.0,81.8526,81.8623,81.3542,81.5985,30700.0
2012-10-31 15:40:00,83.49,83.98,83.49,83.88,15900.0,81.5887,82.0675,81.5887,81.9698,15900.0
2012-10-31 15:50:00,83.89,84.5,83.55,84.0,40400.0,81.9796,82.5757,81.6473,82.0871,40400.0
2012-11-01 09:30:00,84.24,84.25,83.32,83.88,7700.0,82.3216,82.3314,81.4226,81.9698,7700.0
2012-11-01 09:40:00,83.95,85.08,83.95,84.9,34700.0,82.0382,83.1425,82.0382,82.9666,34700.0
2012-11-01 09:50:00,85.1,85.68,85.1,85.68,3800.0,83.162,83.7288,83.162,83.7288,3800.0
2012-11-01 10:00:00,85.68,85.95,85.55,85.95,9800.0,83.7288,83.9927,83.6018,83.9927,9800.0
2012-11-01 10:10:00,85.87,86.79,85.83,86.78,18700.0,83.9145,84.8136,83.8754,84.8038,18700.0
2012-11-01 10:20:00,86.85,86.85,86.19,86.27,22900.0,84.8722,84.8722,84.2272,84.3054,22900.0
2012-11-01 10:30:00,86.33,87.32,86.26,87.25,12500.0,84.364,85.3315,84.2956,85.2631,12500.0
2012-11-01 10:40:00,87.07,87.24,86.86,87.22,14800.0,85.0872,85.2533,84.882,85.2338,14800.0
2012-11-01 10:50:00,87.19,87.23,87.01,87.22,7800.0,85.2044,85.2435,85.0285,85.2338,7800.0
2012-11-01 11:00:00,87.11,87.66,87.08,87.25,24100.0,85.1263,85.6637,85.0969,85.2631,24100.0
2012-11-01 11:10:00,87.24,87.33,86.89,87.0,9300.0,85.2533,85.3413,84.9113,85.0188,9300.0
2012-11-01 11:20:00,87.14,87.35,86.79,86.82,6300.0,85.1556,85.3608,84.8136,84.8429,6300.0
2012-11-01 11:30:00,86.81,87.05,86.76,86.84,4700.0,84.8331,85.0676,84.7842,84.8624,4700.0
2012-11-01 11:40:00,86.79,86.98,86.62,86.91,6700.0,84.8136,84.9992,84.6474,84.9308,6700.0
2012-11-01 11:50:00,86.91,86.98,86.82,86.89,1400.0,84.9308,84.9992,84.8429,84.9113,1400.0
2012-11-01 12:00:00,86.9,86.91,86.54,86.54,7000.0,84.921,84.9308,84.5692,84.5692,7000.0
2012-11-01 12:10:00,86.46,86.6,86.0,86.16,42200.0,84.4911,84.6279,84.0415,84.1979,42200.0
2012-11-01 12:20:00,86.21,86.46,86.07,86.46,6900.0,84.2468,84.4911,84.1099,84.4911,6900.0
2012-11-01 12:30:00,86.48,86.57,86.23,86.36,8400.0,84.5106,84.5986,84.2663,84.3933,8400.0
2012-11-01 12:40:00,86.43,86.44,86.19,86.25,4100.0,84.4617,84.4715,84.2272,84.2858,4100.0
2012-11-01 12:50:00,86.33,86.55,86.26,86.49,11200.0,84.364,84.579,84.2956,84.5204,11200.0
2012-11-01 13:00:00,86.44,86.51,86.36,86.45,7800.0,84.4715,84.5399,84.3933,84.4813,7800.0
2012-11-01 13:10:00,86.49,86.49,86.29,86.45,17000.0,84.5204,84.5204,84.3249,84.4813,17000.0
2012-11-01 13:20:00,86.45,86.47,86.26,86.31,12900.0,84.4813,84.5008,84.2956,84.3445,12900.0
2012-11-01 13:30:00,86.37,86.38,86.1,86.2,10100.0,84.4031,84.4129,84.1393,84.237,10100.0
2012-11-01 13:40:00,86.23,86.44,86.09,86.25,9400.0,84.2663,84.4715,84.1295,84.2858,9400.0
2012-11-01 13:50:00,86.25,86.3,86.16,86.2,8000.0,84.2858,84.3347,84.1979,84.237,8000.0
2012-11-01 14:00:00,86.2,86.3,86.13,86.23,6100.0,84.237,84.3347,84.1686,84.2663,6100.0
2012-11-01 14:10:00,86.21,86.26,86.13,86.24,7600.0,84.2468,84.2956,84.1686,84.2761,7600.0
2012-11-01 14:20:00,86.2,86.42,86.19,86.36,13100.0,84.237,84.452,84.2272,84.3933,13100.0
2012-11-01 14:30:00,86.5,86.5,86.16,86.16,6000.0,84.5302,84.5302,84.1979,84.1979,6000.0
2012-11-01 14:40:00,86.19,86.45,86.06,86.1,12100.0,84.2272,84.4813,84.1002,84.1393,12100.0
2012-11-01 14:50:00,86.16,86.66,86.03,86.41,38400.0,84.1979,84.6865,84.0709,84.4422,38400.0
2012-11-01 15:00:00,86.41,86.41,86.03,86.3,23000.0,84.4422,84.4422,84.0709,84.3347,23000.0
2012-11-01 15:10:00,86.3,86.39,85.73,86.02,32400.0,84.3347,84.4227,83.7777,84.0611,32400.0
2012-11-01 15:20:00,86.12,86.26,85.87,85.95,21500.0,84.1588,84.2956,83.9145,83.9927,21500.0
2012-11-01 15:30:00,86.07,86.14,86.03,86.14,31100.0,84.1099,84.1784,84.0709,84.1784,31100.0
2012-11-01 15:40:00,86.13,86.2,86.0,86.15,43800.0,84.1686,84.237,84.0415,84.1881,43800.0
2012-11-01 15:50:00,86.19,86.4,86.14,86.4,50400.0,84.2272,84.4324,84.1784,84.4324,50400.0
2012-11-02 09:30:00,81.52,82.0,81.05,81.27,237600.0,79.6636,80.1326,79.2043,79.4193,237600.0
2012-11-02 09:40:00,81.27,81.68,80.11,81.01,135500.0,79.4193,79.8199,78.2857,79.1652,135500.0
2012-11-02 09:50:00,81.08,81.11,79.78,79.95,65000.0,79.2336,79.2629,77.9632,78.1293,65000.0
2012-11-02 10:00:00,79.96,80.12,78.6,79.5,145900.0,78.1391,78.2954,76.8101,77.6896,145900.0
2012-11-02 10:10:00,79.45,79.55,79.0,79.06,63900.0,77.6407,77.7384,77.201,77.2596,63900.0
2012-11-02 10:20:00,79.17,79.19,78.46,78.97,70200.0,77.3671,77.3866,76.6732,77.1716,70200.0
2012-11-02 10:30:00,78.95,80.17,78.92,79.91,61500.0,77.1521,78.3443,77.1228,78.0902,61500.0
2012-11-02 10:40:00,79.98,80.03,78.62,78.68,51100.0,78.1586,78.2075,76.8296,76.8882,51100.0
2012-11-02 10:50:00,78.6,79.1,78.51,78.92,53000.0,76.8101,77.2987,76.7221,77.1228,53000.0
2012-11-02 11:00:00,78.94,78.94,78.04,78.31,74300.0,77.1423,77.1423,76.2628,76.5267,74300.0
2012-11-02 11:10:00,78.46,78.46,77.51,77.52,65900.0,76.6732,76.6732,75.7449,75.7547,65900.0
2012-11-02 11:20:00,77.5,77.8,77.25,77.79,63600.0,75.7351,76.0283,75.4908,76.0185,63600.0
2012-11-02 11:30:00,77.78,79.14,77.71,78.23,86200.0,76.0087,77.3378,75.9403,76.4485,86200.0
2012-11-02 11:40:00,78.2,78.49,77.63,77.63,58500.0,76.4192,76.7026,75.8621,75.8621,58500.0
2012-11-02 11:50:00,77.64,78.18,77.61,77.86,35400.0,75.8719,76.3996,75.8426,76.0869,35400.0
2012-11-02 12:00:00,77.93,77.94,77.5,77.54,25300.0,76.1553,76.1651,75.7351,75.7742,25300.0
2012-11-02 12:10:00,77.53,78.46,77.52,78.08,49200.0,75.7644,76.6732,75.7547,76.3019,49200.0
2012-11-02 12:20:00,78.2,78.36,77.63,77.95,44000.0,76.4192,76.5755,75.8621,76.1749,44000.0
2012-11-02 12:30:00,77.81,78.35,77.79,78.26,29700.0,76.038,76.5658,76.0185,76.4778,29700.0
2012-11-02 12:40:00,78.25,78.3,78.15,78.24,20300.0,76.468,76.5169,76.3703,76.4583,20300.0
2012-11-02 12:50:00,78.24,78.61,78.15,78.47,23100.0,76.4583,76.8198,76.3703,76.683,23100.0
2012-11-02 13:00:00,78.53,79.01,78.5,78.8,36400.0,76.7417,77.2107,76.7123,77.0055,36400.0
2012-11-02 13:10:00,78.78,79.23,78.75,79.1,41500.0,76.986,77.4257,76.9566,77.2987,41500.0
2012-11-02 13:20:00,79.22,79.33,79.06,79.21,24200.0,77.4159,77.5234,77.2596,77.4062,24200.0
2012-11-02 13:30:00,79.21,79.26,79.07,79.07,52300.0,77.4062,77.455,77.2694,77.2694,52300.0
2012-11-02 13:40:00,79.08,79.25,79.0,79.11,26000.0,77.2791,77.4453,77.201,77.3084,26000.0
2012-11-02 13:50:00,79.1,79.36,78.99,79.29,34300.0,77.2987,77.5528,77.1912,77.4843,34300.0
2012-11-02 14:00:00,79.33,79.39,79.0,79.01,18800.0,77.5234,77.5821,77.201,77.2107,18800.0
2012-11-02 14:10:00,79.01,79.27,78.91,79.08,39000.0,77.2107,77.4648,77.113,77.2791,39000.0
2012-11-02 14:20:00,79.08,79.23,78.88,78.94,24900.0,77.2791,77.4257,77.0837,77.1423,24900.0
2012-11-02 14:30:00,78.88,79.15,78.88,78.93,36000.0,77.0837,77.3475,77.0837,77.1325,36000.0
2012-11-02 14:40:00,78.92,79.13,78.81,78.97,39900.0,77.1228,77.328,77.0153,77.1716,39900.0
2012-11-02 14:50:00,78.97,79.28,78.91,79.1,49300.0,77.1716,77.4746,77.113,77.2987,49300.0
2012-11-02 15:00:00,79.13,79.2,78.91,79.01,46500.0,77.328,77.3964,77.113,77.2107,46500.0
2012-11-02 15:10:00,79.01,79.31,79.0,79.29,66900.0,77.2107,77.5039,77.201,77.4843,66900.0
2012-11-02 15:20:00,79.3,79.3,79.11,79.14,63000.0,77.4941,77.4941,77.3084,77.3378,63000.0
2012-11-02 15:30:00,79.13,79.26,79.03,79.04,74500.0,77.328,77.455,77.2303,77.24,74500.0
2012-11-02 15:40:00,79.04,79.05,78.92,79.03,91700.0,77.24,77.2498,77.1228,77.2303,91700.0
2012-11-02 15:50:00,79.04,79.04,78.91,78.92,101100.0,77.24,77.24,77.113,77.1228,101100.0
2012-11-05 09:30:00,78.37,78.5,77.72,77.89,15300.0,76.5853,76.7123,75.9501,76.1162,15300.0
2012-11-05 09:40:00,77.88,77.92,77.33,77.39,17400.0,76.1065,76.1455,75.569,75.6276,17400.0
2012-11-05 09:50:00,77.48,77.6,77.33,77.46,5100.0,75.7156,75.8328,75.569,75.696,5100.0
2012-11-05 10:00:00,77.46,77.5,77.09,77.09,12900.0,75.696,75.7351,75.3344,75.3344,12900.0
2012-11-05 10:10:00,77.1,77.75,77.1,77.59,13500.0,75.3442,75.9794,75.3442,75.8231,13500.0
2012-11-05 10:20:00,77.6,77.7,77.38,77.38,5700.0,75.8328,75.9306,75.6178,75.6178,5700.0
2012-11-05 10:30:00,77.39,77.83,77.36,77.64,9300.0,75.6276,76.0576,75.5983,75.8719,9300.0
2012-11-05 10:40:00,77.65,77.92,77.65,77.92,6800.0,75.8817,76.1455,75.8817,76.1455,6800.0
2012-11-05 10:50:00,77.99,78.12,77.9,78.02,7700.0,76.214,76.341,76.126,76.2433,7700.0
2012-11-05 11:00:00,78.01,78.35,77.99,78.17,13200.0,76.2335,76.5658,76.214,76.3899,13200.0
2012-11-05 11:10:00,78.12,78.17,78.02,78.02,11100.0,76.341,76.3899,76.2433,76.2433,11100.0
2012-11-05 11:20:00,78.06,78.07,77.81,77.81,4900.0,76.2824,76.2921,76.038,76.038,4900.0
2012-11-05 11:30:00,77.84,77.84,77.69,77.69,3200.0,76.0674,76.0674,75.9208,75.9208,3200.0
2012-11-05 11:40:00,77.68,77.8,77.64,77.69,3900.0,75.911,76.0283,75.8719,75.9208,3900.0
2012-11-05 11:50:00,77.66,77.82,77.61,77.61,4100.0,75.8915,76.0478,75.8426,75.8426,4100.0
2012-11-05 12:00:00,77.58,77.66,77.53,77.61,5600.0,75.8133,75.8915,75.7644,75.8426,5600.0
2012-11-05 12:10:00,77.61,77.61,77.5,77.5,3200.0,75.8426,75.8426,75.7351,75.7351,3200.0
2012-11-05 12:20:00,77.49,77.49,77.31,77.31,6300.0,75.7253,75.7253,75.5494,75.5494,6300.0
2012-11-05 12:30:00,77.36,77.41,77.31,77.39,4800.0,75.5983,75.6472,75.5494,75.6276,4800.0
2012-11-05 12:40:00,77.39,77.49,77.36,77.48,1600.0,75.6276,75.7253,75.5983,75.7156,1600.0
2012-11-05 12:50:00,77.49,77.53,77.38,77.52,3100.0,75.7253,75.7644,75.6178,75.7547,3100.0
2012-11-05 13:00:00,77.5,77.51,77.42,77.43,2400.0,75.7351,75.7449,75.6569,75.6667,2400.0
2012-11-05 13:10:00,77.49,77.7,77.49,77.7,2700.0,75.7253,75.9306,75.7253,75.9306,2700.0
2012-11-05 13:20:00,77.71,77.78,77.63,77.78,2700.0,75.9403,76.0087,75.8621,76.0087,2700.0
2012-11-05 13:30:00,77.73,77.83,77.67,77.83,5000.0,75.9599,76.0576,75.9012,76.0576,5000.0
2012-11-05 13:40:00,77.8,77.94,77.8,77.94,3700.0,76.0283,76.1651,76.0283,76.1651,3700.0
2012-11-05 13:50:00,77.95,77.95,77.87,77.91,4800.0,76.1749,76.1749,76.0967,76.1358,4800.0
2012-11-05 14:00:00,77.93,78.11,77.87,77.95,5600.0,76.1553,76.3312,76.0967,76.1749,5600.0
2012-11-05 14:10:00,77.94,78.15,77.92,78.04,7400.0,76.1651,76.3703,76.1455,76.2628,7400.0
2012-11-05 14:20:00,77.99,78.13,77.99,78.13,4100.0,76.214,76.3508,76.214,76.3508,4100.0
2012-11-05 14:30:00,78.2,78.24,77.99,77.99,5100.0,76.4192,76.4583,76.214,76.214,5100.0
2012-11-05 14:40:00,78.0,78.12,78.0,78.07,12400.0,76.2237,76.341,76.2237,76.2921,12400.0
2012-11-05 14:50:00,78.03,78.1,78.02,78.07,3000.0,76.253,76.3214,76.2433,76.2921,3000.0
2012-11-05 15:00:00,78.02,78.09,78.02,78.05,4900.0,76.2433,76.3117,76.2433,76.2726,4900.0
2012-11-05 15:10:00,78.04,78.07,77.96,77.99,5500.0,76.2628,76.2921,76.1846,76.214,5500.0
2012-11-05 15:20:00,77.99,78.01,77.91,77.93,9900.0,76.214,76.2335,76.1358,76.1553,9900.0
2012-11-05 15:30:00,77.94,78.17,77.94,78.17,11200.0,76.1651,76.3899,76.1651,76.3899,11200.0
2012-11-05 15:40:00,78.17,78.35,78.15,78.28,11800.0,76.3899,76.5658,76.3703,76.4973,11800.0
2012-11-05 15:50:00,78.28,78.35,78.19,78.26,22300.0,76.4973,76.5658,76.4094,76.4778,22300.0
2012-11-06 09:30:00,78.94,78.94,78.19,78.5,9000.0,77.1423,77.1423,76.4094,76.7123,9000.0
2012-11-06 09:40:00,78.5,78.75,78.4,78.63,6700.0,76.7123,76.9566,76.6146,76.8394,6700.0
2012-11-06 09:50:00,78.57,78.96,78.57,78.95,3800.0,76.7807,77.1619,76.7807,77.1521,3800.0
2012-11-06 10:00:00,78.82,78.93,78.73,78.92,8800.0,77.025,77.1325,76.9371,77.1228,8800.0
2012-11-06 10:10:00,78.9,79.27,78.81,78.87,19700.0,77.1032,77.4648,77.0153,77.0739,19700.0
2012-11-06 10:20:00,78.88,79.22,78.88,79.09,37600.0,77.0837,77.4159,77.0837,77.2889,37600.0
2012-11-06 10:30:00,79.06,79.1,78.91,79.03,9800.0,77.2596,77.2987,77.113,77.2303,9800.0
2012-11-06 10:40:00,79.1,79.25,79.08,79.19,4100.0,77.2987,77.4453,77.2791,77.3866,4100.0
2012-11-06 10:50:00,79.13,79.3,79.06,79.14,13300.0,77.328,77.4941,77.2596,77.3378,13300.0
2012-11-06 11:00:00,79.23,79.29,79.16,79.2,2900.0,77.4257,77.4843,77.3573,77.3964,2900.0
2012-11-06 11:10:00,79.14,79.29,79.13,79.29,6600.0,77.3378,77.4843,77.328,77.4843,6600.0
2012-11-06 11:20:00,79.29,79.34,79.13,79.25,6600.0,77.4843,77.5332,77.328,77.4453,6600.0
2012-11-06 11:30:00,79.27,79.46,79.23,79.32,4600.0,77.4648,77.6505,77.4257,77.5137,4600.0
2012-11-06 11:40:00,79.33,79.41,79.23,79.32,4200.0,77.5234,77.6016,77.4257,77.5137,4200.0
2012-11-06 11:50:00,79.37,79.42,79.32,79.34,2400.0,77.5625,77.6114,77.5137,77.5332,2400.0
2012-11-06 12:00:00,79.42,79.49,79.31,79.49,15900.0,77.6114,77.6798,77.5039,77.6798,15900.0
2012-11-06 12:10:00,79.5,79.6,79.33,79.49,14300.0,77.6896,77.7873,77.5234,77.6798,14300.0
2012-11-06 12:20:00,79.5,79.65,79.41,79.47,3200.0,77.6896,77.8361,77.6016,77.6602,3200.0
2012-11-06 12:30:00,79.47,79.62,79.47,79.62,5100.0,77.6602,77.8068,77.6602,77.8068,5100.0
2012-11-06 12:40:00,79.54,79.61,79.46,79.61,3700.0,77.7287,77.7971,77.6505,77.7971,3700.0
2012-11-06 12:50:00,79.61,79.74,79.52,79.63,2800.0,77.7971,77.9241,77.7091,77.8166,2800.0
2012-11-06 13:00:00,79.66,79.74,79.56,79.74,3000.0,77.8459,77.9241,77.7482,77.9241,3000.0
2012-11-06 13:10:00,79.63,79.63,79.43,79.5,4700.0,77.8166,77.8166,77.6212,77.6896,4700.0
2012-11-06 13:20:00,79.5,79.73,79.5,79.63,3000.0,77.6896,77.9143,77.6896,77.8166,3000.0
2012-11-06 13:30:00,79.62,79.65,79.53,79.65,3600.0,77.8068,77.8361,77.7189,77.8361,3600.0
2012-11-06 13:40:00,79.69,79.93,79.65,79.86,5100.0,77.8752,78.1098,77.8361,78.0414,5100.0
2012-11-06 13:50:00,79.86,79.94,79.52,79.54,7500.0,78.0414,78.1195,77.7091,77.7287,7500.0
2012-11-06 14:00:00,79.5,79.7,79.5,79.55,2100.0,77.6896,77.885,77.6896,77.7384,2100.0
2012-11-06 14:10:00,79.55,79.65,79.44,79.58,5400.0,77.7384,77.8361,77.6309,77.7677,5400.0
2012-11-06 14:20:00,79.58,79.75,79.54,79.55,8800.0,77.7677,77.9339,77.7287,77.7384,8800.0
2012-11-06 14:30:00,79.64,79.65,79.43,79.5,7600.0,77.8264,77.8361,77.6212,77.6896,7600.0
2012-11-06 14:40:00,79.52,79.56,79.33,79.33,12400.0,77.7091,77.7482,77.5234,77.5234,12400.0
2012-11-06 14:50:00,79.39,79.59,79.37,79.45,10800.0,77.5821,77.7775,77.5625,77.6407,10800.0
2012-11-06 15:00:00,79.46,79.68,79.45,79.56,12800.0,77.6505,77.8655,77.6407,77.7482,12800.0
2012-11-06 15:10:00,79.55,79.73,79.48,79.65,7700.0,77.7384,77.9143,77.67,77.8361,7700.0
2012-11-06 15:20:00,79.65,79.69,79.51,79.51,8100.0,77.8361,77.8752,77.6993,77.6993,8100.0
2012-11-06 15:30:00,79.52,79.69,79.5,79.65,18000.0,77.7091,77.8752,77.6896,77.8361,18000.0
2012-11-06 15:40:00,79.67,79.81,79.59,79.72,15800.0,77.8557,77.9925,77.7775,77.9046,15800.0
2012-11-06 15:50:00,79.71,79.78,79.58,79.76,47300.0,77.8948,77.9632,77.7677,77.9436,47300.0
2012-11-07 09:30:00,79.99,79.99,78.46,78.46,15200.0,78.1684,78.1684,76.6732,76.6732,15200.0
2012-11-07 09:40:00,78.47,78.72,78.17,78.61,14500.0,76.683,76.9273,76.3899,76.8198,14500.0
2012-11-07 09:50:00,78.68,78.73,78.41,78.55,19900.0,76.8882,76.9371,76.6244,76.7612,19900.0
2012-11-07 10:00:00,78.43,78.73,78.33,78.58,15300.0,76.6439,76.9371,76.5462,76.7905,15300.0
2012-11-07 10:10:00,78.71,78.71,78.26,78.42,13700.0,76.9176,76.9176,76.4778,76.6342,13700.0
2012-11-07 10:20:00,78.39,78.59,78.31,78.43,9100.0,76.6048,76.8003,76.5267,76.6439,9100.0
2012-11-07 10:30:00,78.5,78.64,78.48,78.59,19000.0,76.7123,76.8491,76.6928,76.8003,19000.0
2012-11-07 10:40:00,78.5,78.64,78.46,78.47,92000.0,76.7123,76.8491,76.6732,76.683,92000.0
2012-11-07 10:50:00,78.46,78.57,78.05,78.15,19900.0,76.6732,76.7807,76.2726,76.3703,19900.0
2012-11-07 11:00:00,78.15,78.23,78.05,78.17,15200.0,76.3703,76.4485,76.2726,76.3899,15200.0
2012-11-07 11:10:00,78.17,78.22,77.9,77.92,23400.0,76.3899,76.4387,76.126,76.1455,23400.0
2012-11-07 11:20:00,77.93,78.04,77.76,77.88,20900.0,76.1553,76.2628,75.9892,76.1065,20900.0
2012-11-07 11:30:00,77.75,77.96,77.64,77.95,20700.0,75.9794,76.1846,75.8719,76.1749,20700.0
2012-11-07 11:40:00,77.9,78.12,77.81,78.05,22700.0,76.126,76.341,76.038,76.2726,22700.0
2012-11-07 11:50:00,78.05,78.12,77.89,77.89,12000.0,76.2726,76.341,76.1162,76.1162,12000.0
2012-11-07 12:00:00,78.0,78.17,77.96,78.12,9500.0,76.2237,76.3899,76.1846,76.341,9500.0
2012-11-07 12:10:00,78.17,78.17,77.81,78.01,12200.0,76.3899,76.3899,76.038,76.2335,12200.0
2012-11-07 12:20:00,78.0,78.11,77.89,78.1,7100.0,76.2237,76.3312,76.1162,76.3214,7100.0
2012-11-07 12:30:00,77.84,77.95,77.5,77.76,13200.0,76.0674,76.1749,75.7351,75.9892,13200.0
2012-11-07 12:40:00,77.76,77.76,77.33,77.35,7400.0,75.9892,75.9892,75.569,75.5885,7400.0
2012-11-07 12:50:00,77.42,77.49,77.3,77.31,15600.0,75.6569,75.7253,75.5397,75.5494,15600.0
2012-11-07 13:00:00,77.32,77.81,77.32,77.77,10700.0,75.5592,76.038,75.5592,75.999,10700.0
2012-11-07 13:10:00,77.56,77.69,77.39,77.4,6800.0,75.7937,75.9208,75.6276,75.6374,6800.0
2012-11-07 13:20:00,77.42,77.47,77.31,77.47,3100.0,75.6569,75.7058,75.5494,75.7058,3100.0
2012-11-07 13:30:00,77.45,77.81,77.45,77.69,4600.0,75.6862,76.038,75.6862,75.9208,4600.0
2012-11-07 13:40:00,77.69,77.79,77.58,77.71,12100.0,75.9208,76.0185,75.8133,75.9403,12100.0
2012-11-07 13:50:00,77.78,77.93,77.7,77.75,9800.0,76.0087,76.1553,75.9306,75.9794,9800.0
2012-11-07 14:00:00,77.7,77.89,77.65,77.75,3200.0,75.9306,76.1162,75.8817,75.9794,3200.0
2012-11-07 14:10:00,77.83,77.95,77.79,77.83,8900.0,76.0576,76.1749,76.0185,76.0576,8900.0
2012-11-07 14:20:00,77.78,77.85,77.7,77.81,5400.0,76.0087,76.0771,75.9306,76.038,5400.0
2012-11-07 14:30:00,77.8,77.8,77.39,77.4,8000.0,76.0283,76.0283,75.6276,75.6374,8000.0
2012-11-07 14:40:00,77.42,77.53,77.3,77.48,7700.0,75.6569,75.7644,75.5397,75.7156,7700.0
2012-11-07 14:50:00,77.47,77.56,77.3,77.33,7500.0,75.7058,75.7937,75.5397,75.569,7500.0
2012-11-07 15:00:00,77.34,77.43,77.12,77.2,21800.0,75.5788,75.6667,75.3638,75.4419,21800.0
2012-11-07 15:10:00,77.21,77.37,76.95,77.31,22800.0,75.4517,75.6081,75.1976,75.5494,22800.0
2012-11-07 15:20:00,77.31,77.47,77.19,77.38,16000.0,75.5494,75.7058,75.4322,75.6178,16000.0
2012-11-07 15:30:00,77.37,77.66,77.37,77.5,30700.0,75.6081,75.8915,75.6081,75.7351,30700.0
2012-11-07 15:40:00,77.48,77.54,77.28,77.44,21600.0,75.7156,75.7742,75.5201,75.6765,21600.0
2012-11-07 15:50:00,77.57,77.8,77.05,77.06,56800.0,75.8035,76.0283,75.2954,75.3051,56800.0
2012-11-08 09:30:00,76.94,77.45,76.89,77.37,19600.0,75.1879,75.6862,75.139,75.6081,19600.0
2012-11-08 09:40:00,77.46,77.93,77.33,77.92,5700.0,75.696,76.1553,75.569,76.1455,5700.0
2012-11-08 09:50:00,77.9,78.11,77.9,77.93,1900.0,76.126,76.3312,76.126,76.1553,1900.0
2012-11-08 10:00:00,77.69,77.81,77.27,77.45,12000.0,75.9208,76.038,75.5103,75.6862,12000.0
2012-11-08 10:10:00,77.44,77.72,77.3,77.53,18400.0,75.6765,75.9501,75.5397,75.7644,18400.0
2012-11-08 10:20:00,77.59,77.72,77.43,77.64,15100.0,75.8231,75.9501,75.6667,75.8719,15100.0
2012-11-08 10:30:00,77.64,77.87,77.62,77.87,2800.0,75.8719,76.0967,75.8524,76.0967,2800.0
2012-11-08 10:40:00,77.9,78.18,77.41,77.41,42200.0,76.126,76.3996,75.6472,75.6472,42200.0
2012-11-08 10:50:00,77.45,77.59,77.2,77.5,8000.0,75.6862,75.8231,75.4419,75.7351,8000.0
2012-11-08 11:00:00,77.5,77.56,77.36,77.36,1900.0,75.7351,75.7937,75.5983,75.5983,1900.0
2012-11-08 11:10:00,77.49,77.57,77.26,77.26,7900.0,75.7253,75.8035,75.5006,75.5006,7900.0
2012-11-08 11:20:00,77.34,77.45,77.14,77.14,5600.0,75.5788,75.6862,75.3833,75.3833,5600.0
2012-11-08 11:30:00,77.16,77.17,76.91,77.16,5200.0,75.4029,75.4126,75.1585,75.4029,5200.0
2012-11-08 11:40:00,77.16,77.17,76.75,76.93,14900.0,75.4029,75.4126,75.0022,75.1781,14900.0
2012-11-08 11:50:00,76.98,77.14,76.82,76.97,31700.0,75.227,75.3833,75.0706,75.2172,31700.0
2012-11-08 12:00:00,76.97,76.97,76.76,76.96,4300.0,75.2172,75.2172,75.012,75.2074,4300.0
2012-11-08 12:10:00,76.87,76.91,76.71,76.78,5000.0,75.1195,75.1585,74.9631,75.0315,5000.0
2012-11-08 12:20:00,76.7,76.97,76.61,76.76,15300.0,74.9533,75.2172,74.8654,75.012,15300.0
2012-11-08 12:30:00,76.81,77.01,76.7,76.89,9300.0,75.0608,75.2563,74.9533,75.139,9300.0
2012-11-08 12:40:00,76.79,76.89,76.41,76.56,5300.0,75.0413,75.139,74.6699,74.8165,5300.0
2012-11-08 12:50:00,76.55,76.6,76.41,76.6,2000.0,74.8067,74.8556,74.6699,74.8556,2000.0
2012-11-08 13:00:00,76.6,76.66,76.35,76.35,7700.0,74.8556,74.9142,74.6113,74.6113,7700.0
2012-11-08 13:10:00,76.47,76.62,76.35,76.48,8200.0,74.7286,74.8751,74.6113,74.7383,8200.0
2012-11-08 13:20:00,76.48,76.54,76.28,76.54,9500.0,74.7383,74.797,74.5429,74.797,9500.0
2012-11-08 13:30:00,76.59,76.6,76.08,76.15,34900.0,74.8458,74.8556,74.3474,74.4159,34900.0
2012-11-08 13:40:00,76.11,76.15,75.96,75.96,13700.0,74.3768,74.4159,74.2302,74.2302,13700.0
2012-11-08 13:50:00,76.01,76.15,76.01,76.07,21600.0,74.279,74.4159,74.279,74.3377,21600.0
2012-11-08 14:00:00,76.1,76.12,76.0,76.01,6600.0,74.367,74.3865,74.2693,74.279,6600.0
2012-11-08 14:10:00,76.01,76.08,76.0,76.0,6800.0,74.279,74.3474,74.2693,74.2693,6800.0
2012-11-08 14:20:00,76.0,76.0,75.59,75.63,11000.0,74.2693,74.2693,73.8686,73.9077,11000.0
2012-11-08 14:30:00,75.58,75.74,75.41,75.41,9700.0,73.8588,74.0152,73.6927,73.6927,9700.0
2012-11-08 14:40:00,75.39,75.41,75.11,75.2,43900.0,73.6732,73.6927,73.3995,73.4875,43900.0
2012-11-08 14:50:00,75.25,75.25,75.12,75.16,12600.0,73.5363,73.5363,73.4093,73.4484,12600.0
2012-11-08 15:00:00,75.19,75.6,75.15,75.53,28000.0,73.4777,73.8784,73.4386,73.81,28000.0
2012-11-08 15:10:00,75.6,75.7,75.46,75.53,7000.0,73.8784,73.9761,73.7416,73.81,7000.0
2012-11-08 15:20:00,75.59,75.67,75.36,75.53,10400.0,73.8686,73.9468,73.6438,73.81,10400.0
2012-11-08 15:30:00,75.52,75.74,75.41,75.62,17300.0,73.8002,74.0152,73.6927,73.8979,17300.0
2012-11-08 15:40:00,75.67,75.77,75.52,75.62,32300.0,73.9468,74.0445,73.8002,73.8979,32300.0
2012-11-08 15:50:00,75.61,76.0,75.46,75.6,98600.0,73.8881,74.2693,73.7416,73.8784,98600.0
2012-11-09 09:30:00,75.55,76.22,75.45,76.22,10500.0,73.8295,74.4843,73.7318,74.4843,10500.0
2012-11-09 09:40:00,76.21,76.23,75.55,76.0,14100.0,74.4745,74.494,73.8295,74.2693,14100.0
2012-11-09 09:50:00,76.0,76.63,75.89,76.47,19300.0,74.2693,74.8849,74.1618,74.7286,19300.0
2012-11-09 10:00:00,76.67,77.59,76.55,77.59,39000.0,74.924,75.8231,74.8067,75.8231,39000.0
2012-11-09 10:10:00,77.51,77.51,77.3,77.3,12500.0,75.7449,75.7449,75.5397,75.5397,12500.0
2012-11-09 10:20:00,77.2,77.43,76.77,76.84,11100.0,75.4419,75.6667,75.0217,75.0901,11100.0
2012-11-09 10:30:00,76.68,77.22,76.68,77.15,6400.0,74.9338,75.4615,74.9338,75.3931,6400.0
2012-11-09 10:40:00,77.06,77.51,77.06,77.4,9900.0,75.3051,75.7449,75.3051,75.6374,9900.0
2012-11-09 10:50:00,77.38,77.59,77.21,77.37,18600.0,75.6178,75.8231,75.4517,75.6081,18600.0
2012-11-09 11:00:00,77.38,77.44,77.13,77.23,16300.0,75.6178,75.6765,75.3735,75.4713,16300.0
2012-11-09 11:10:00,77.26,77.42,77.1,77.36,16900.0,75.5006,75.6569,75.3442,75.5983,16900.0
2012-11-09 11:20:00,77.41,77.42,77.17,77.39,25700.0,75.6472,75.6569,75.4126,75.6276,25700.0
2012-11-09 11:30:00,77.4,77.42,77.08,77.35,14300.0,75.6374,75.6569,75.3247,75.5885,14300.0
2012-11-09 11:40:00,77.36,77.42,77.13,77.23,4500.0,75.5983,75.6569,75.3735,75.4713,4500.0
2012-11-09 11:50:00,77.23,77.42,77.18,77.35,8800.0,75.4713,75.6569,75.4224,75.5885,8800.0
2012-11-09 12:00:00,77.35,77.42,77.15,77.42,16300.0,75.5885,75.6569,75.3931,75.6569,16300.0
2012-11-09 12:10:00,77.42,77.42,77.28,77.42,10300.0,75.6569,75.6569,75.5201,75.6569,10300.0
2012-11-09 12:20:00,77.41,77.43,77.31,77.42,13000.0,75.6472,75.6667,75.5494,75.6569,13000.0
2012-11-09 12:30:00,77.42,77.42,77.32,77.35,8500.0,75.6569,75.6569,75.5592,75.5885,8500.0
2012-11-09 12:40:00,77.33,77.42,77.31,77.37,5000.0,75.569,75.6569,75.5494,75.6081,5000.0
2012-11-09 12:50:00,77.36,77.41,77.32,77.39,3600.0,75.5983,75.6472,75.5592,75.6276,3600.0
2012-11-09 13:00:00,77.39,77.42,77.0,77.27,16300.0,75.6276,75.6569,75.2465,75.5103,16300.0
2012-11-09 13:10:00,77.28,77.28,76.72,76.99,3300.0,75.5201,75.5201,74.9729,75.2367,3300.0
2012-11-09 13:20:00,76.97,76.98,76.53,76.53,2100.0,75.2172,75.227,74.7872,74.7872,2100.0
2012-11-09 13:30:00,76.52,76.75,76.5,76.62,3400.0,74.7774,75.0022,74.7579,74.8751,3400.0
2012-11-09 13:40:00,76.55,76.79,76.35,76.78,6900.0,74.8067,75.0413,74.6113,75.0315,6900.0
2012-11-09 13:50:00,76.84,76.95,76.7,76.7,3600.0,75.0901,75.1976,74.9533,74.9533,3600.0
2012-11-09 14:00:00,76.84,76.84,76.51,76.68,3800.0,75.0901,75.0901,74.7677,74.9338,3800.0
2012-11-09 14:10:00,76.69,76.95,76.62,76.85,4900.0,74.9436,75.1976,74.8751,75.0999,4900.0
2012-11-09 14:20:00,76.69,76.87,76.69,76.81,3200.0,74.9436,75.1195,74.9436,75.0608,3200.0
2012-11-09 14:30:00,76.81,76.85,76.52,76.52,3100.0,75.0608,75.0999,74.7774,74.7774,3100.0
2012-11-09 14:40:00,76.57,76.7,76.35,76.67,14900.0,74.8263,74.9533,74.6113,74.924,14900.0
2012-11-09 14:50:00,76.66,76.79,76.48,76.64,8600.0,74.9142,75.0413,74.7383,74.8947,8600.0
2012-11-09 15:00:00,76.64,76.73,76.48,76.73,10100.0,74.8947,74.9826,74.7383,74.9826,10100.0
2012-11-09 15:10:00,76.72,76.79,76.51,76.55,10200.0,74.9729,75.0413,74.7677,74.8067,10200.0
2012-11-09 15:20:00,76.63,77.14,76.63,77.0,17200.0,74.8849,75.3833,74.8849,75.2465,17200.0
2012-11-09 15:30:00,76.95,76.98,76.32,76.5,12800.0,75.1976,75.227,74.582,74.7579,12800.0
2012-11-09 15:40:00,76.4,76.59,76.34,76.48,27200.0,74.6602,74.8458,74.6015,74.7383,27200.0
2012-11-09 15:50:00,76.5,76.58,76.15,76.26,30200.0,74.7579,74.8361,74.4159,74.5233,30200.0
2012-11-12 09:30:00,76.9,77.65,76.31,77.27,15600.0,75.1488,75.8817,74.5722,75.5103,15600.0
2012-11-12 09:40:00,77.27,77.33,76.85,76.85,18200.0,75.5103,75.569,75.0999,75.0999,18200.0
2012-11-12 09:50:00,76.93,76.94,76.24,76.75,11400.0,75.1781,75.1879,74.5038,75.0022,11400.0
2012-11-12 10:00:00,76.8,76.8,76.22,76.22,8000.0,75.0511,75.0511,74.4843,74.4843,8000.0
2012-11-12 10:10:00,76.14,76.42,75.95,76.07,9000.0,74.4061,74.6797,74.2204,74.3377,9000.0
2012-11-12 10:20:00,76.17,76.34,75.76,75.82,18400.0,74.4354,74.6015,74.0347,74.0934,18400.0
2012-11-12 10:30:00,75.83,76.06,75.56,75.64,11500.0,74.1031,74.3279,73.8393,73.9175,11500.0
2012-11-12 10:40:00,75.7,75.7,75.26,75.61,8100.0,73.9761,73.9761,73.5461,73.8881,8100.0
2012-11-12 10:50:00,75.6,75.71,75.28,75.49,6700.0,73.8784,73.9859,73.5657,73.7709,6700.0
2012-11-12 11:00:00,75.37,75.7,75.27,75.54,8500.0,73.6536,73.9761,73.5559,73.8197,8500.0
2012-11-12 11:10:00,75.53,75.93,75.44,75.62,16400.0,73.81,74.2009,73.722,73.8979,16400.0
2012-11-12 11:20:00,75.57,75.8,75.55,75.68,14800.0,73.8491,74.0738,73.8295,73.9566,14800.0
2012-11-12 11:30:00,75.68,75.83,75.38,75.4,8300.0,73.9566,74.1031,73.6634,73.6829,8300.0
2012-11-12 11:40:00,75.44,75.61,75.44,75.53,20500.0,73.722,73.8881,73.722,73.81,20500.0
2012-11-12 11:50:00,75.49,75.58,75.44,75.48,5100.0,73.7709,73.8588,73.722,73.7611,5100.0
2012-11-12 12:00:00,75.47,75.51,75.32,75.38,5200.0,73.7513,73.7904,73.6048,73.6634,5200.0
2012-11-12 12:10:00,75.38,75.58,75.27,75.47,16400.0,73.6634,73.8588,73.5559,73.7513,16400.0
2012-11-12 12:20:00,75.47,75.58,75.27,75.44,5800.0,73.7513,73.8588,73.5559,73.722,5800.0
2012-11-12 12:30:00,75.51,75.52,75.44,75.46,5200.0,73.7904,73.8002,73.722,73.7416,5200.0
2012-11-12 12:40:00,75.47,75.77,75.4,75.42,14300.0,73.7513,74.0445,73.6829,73.7025,14300.0
2012-11-12 12:50:00,75.43,75.58,75.37,75.58,7600.0,73.7122,73.8588,73.6536,73.8588,7600.0
2012-11-12 13:00:00,75.62,75.7,75.42,75.48,3600.0,73.8979,73.9761,73.7025,73.7611,3600.0
2012-11-12 13:10:00,75.5,75.7,75.49,75.62,6600.0,73.7807,73.9761,73.7709,73.8979,6600.0
2012-11-12 13:20:00,75.62,75.69,75.53,75.63,3300.0,73.8979,73.9663,73.81,73.9077,3300.0
2012-11-12 13:30:00,75.62,75.62,75.49,75.58,4200.0,73.8979,73.8979,73.7709,73.8588,4200.0
2012-11-12 13:40:00,75.57,75.66,75.43,75.43,3200.0,73.8491,73.937,73.7122,73.7122,3200.0
2012-11-12 13:50:00,75.44,75.48,75.4,75.46,3800.0,73.722,73.7611,73.6829,73.7416,3800.0
2012-11-12 14:00:00,75.49,75.53,75.4,75.47,7700.0,73.7709,73.81,73.6829,73.7513,7700.0
2012-11-12 14:10:00,75.47,75.51,75.43,75.48,4300.0,73.7513,73.7904,73.7122,73.7611,4300.0
2012-11-12 14:20:00,75.48,75.53,75.43,75.5,4600.0,73.7611,73.81,73.7122,73.7807,4600.0
2012-11-12 14:30:00,75.52,75.68,75.45,75.55,6300.0,73.8002,73.9566,73.7318,73.8295,6300.0
2012-11-12 14:40:00,75.52,75.56,75.26,75.41,8900.0,73.8002,73.8393,73.5461,73.6927,8900.0
2012-11-12 14:50:00,75.41,75.52,75.12,75.12,8600.0,73.6927,73.8002,73.4093,73.4093,8600.0
2012-11-12 15:00:00,75.21,75.4,75.15,75.32,10400.0,73.4973,73.6829,73.4386,73.6048,10400.0
2012-11-12 15:10:00,75.35,75.49,75.08,75.35,15700.0,73.6341,73.7709,73.3702,73.6341,15700.0
2012-11-12 15:20:00,75.29,75.49,75.19,75.4,11500.0,73.5754,73.7709,73.4777,73.6829,11500.0
2012-11-12 15:30:00,75.37,75.5,75.22,75.29,10600.0,73.6536,73.7807,73.507,73.5754,10600.0
2012-11-12 15:40:00,75.28,75.49,75.14,75.2,16600.0,73.5657,73.7709,73.4289,73.4875,16600.0
2012-11-12 15:50:00,75.21,75.32,75.04,75.05,33900.0,73.4973,73.6048,73.3311,73.3409,33900.0
2012-11-13 09:30:00,74.56,74.64,72.97,74.19,32700.0,72.8621,72.9402,71.3083,72.5005,32700.0
2012-11-13 09:40:00,74.21,74.36,73.36,74.09,77200.0,72.52,72.6666,71.6894,72.4028,77200.0
2012-11-13 09:50:00,74.06,74.08,73.26,73.49,38400.0,72.3734,72.393,71.5917,71.8164,38400.0
2012-11-13 10:00:00,73.45,74.08,73.3,73.68,61200.0,71.7773,72.393,71.6308,72.0021,61200.0
2012-11-13 10:10:00,73.71,73.94,73.57,73.77,27400.0,72.0314,72.2562,71.8946,72.0901,27400.0
2012-11-13 10:20:00,73.78,73.9,73.49,73.49,32700.0,72.0998,72.2171,71.8164,71.8164,32700.0
2012-11-13 10:30:00,73.44,73.53,72.91,73.06,44300.0,71.7676,71.8555,71.2496,71.3962,44300.0
2012-11-13 10:40:00,73.05,73.49,72.92,73.34,62500.0,71.3864,71.8164,71.2594,71.6698,62500.0
2012-11-13 10:50:00,73.34,73.41,72.61,73.01,42000.0,71.6698,71.7382,70.9565,71.3474,42000.0
2012-11-13 11:00:00,73.02,73.36,72.54,73.13,50800.0,71.3571,71.6894,70.8881,71.4646,50800.0
2012-11-13 11:10:00,73.15,73.42,73.06,73.25,22800.0,71.4842,71.748,71.3962,71.5819,22800.0
2012-11-13 11:20:00,73.33,73.39,73.22,73.3,7400.0,71.6601,71.7187,71.5526,71.6308,7400.0
2012-11-13 11:30:00,73.32,73.46,73.22,73.3,23600.0,71.6503,71.7871,71.5526,71.6308,23600.0
2012-11-13 11:40:00,73.4,73.61,73.24,73.52,11500.0,71.7285,71.9337,71.5721,71.8457,11500.0
2012-11-13 11:50:00,73.51,73.62,73.31,73.46,18700.0,71.836,71.9435,71.6405,71.7871,18700.0
2012-11-13 12:00:00,73.5,73.81,73.39,73.61,49400.0,71.8262,72.1291,71.7187,71.9337,49400.0
2012-11-13 12:10:00,73.61,73.99,73.61,73.92,10200.0,71.9337,72.305,71.9337,72.2366,10200.0
2012-11-13 12:20:00,73.94,74.0,73.5,73.6,25400.0,72.2562,72.3148,71.8262,71.9239,25400.0
2012-11-13 12:30:00,73.67,73.67,73.5,73.54,10300.0,71.9923,71.9923,71.8262,71.8653,10300.0
2012-11-13 12:40:00,73.54,73.94,73.52,73.81,13100.0,71.8653,72.2562,71.8457,72.1291,13100.0
2012-11-13 12:50:00,73.9,73.9,73.68,73.84,22100.0,72.2171,72.2171,72.0021,72.1585,22100.0
2012-11-13 13:00:00,73.89,73.92,73.72,73.81,8000.0,72.2073,72.2366,72.0412,72.1291,8000.0
2012-11-13 13:10:00,73.9,74.03,73.85,73.92,10400.0,72.2171,72.3441,72.1682,72.2366,10400.0
2012-11-13 13:20:00,73.92,74.0,73.76,73.91,8000.0,72.2366,72.3148,72.0803,72.2269,8000.0
2012-11-13 13:30:00,73.96,74.21,73.96,74.08,12800.0,72.2757,72.52,72.2757,72.393,12800.0
2012-11-13 13:40:00,74.13,74.35,74.03,74.35,6600.0,72.4419,72.6568,72.3441,72.6568,6600.0
2012-11-13 13:50:00,74.4,74.54,74.3,74.38,15700.0,72.7057,72.8425,72.608,72.6862,15700.0
2012-11-13 14:00:00,74.39,74.59,74.35,74.59,24700.0,72.6959,72.8914,72.6568,72.8914,24700.0
2012-11-13 14:10:00,74.59,74.66,74.52,74.56,6800.0,72.8914,72.9598,72.823,72.8621,6800.0
2012-11-13 14:20:00,74.56,74.59,74.43,74.46,5300.0,72.8621,72.8914,72.735,72.7643,5300.0
2012-11-13 14:30:00,74.53,74.61,74.44,74.44,2900.0,72.8327,72.9109,72.7448,72.7448,2900.0
2012-11-13 14:40:00,74.49,74.5,74.17,74.31,6100.0,72.7937,72.8034,72.4809,72.6178,6100.0
2012-11-13 14:50:00,74.35,74.53,74.25,74.39,4700.0,72.6568,72.8327,72.5591,72.6959,4700.0
2012-11-13 15:00:00,74.38,74.44,74.25,74.27,3100.0,72.6862,72.7448,72.5591,72.5787,3100.0
2012-11-13 15:10:00,74.22,74.36,74.1,74.17,7900.0,72.5298,72.6666,72.4125,72.4809,7900.0
2012-11-13 15:20:00,74.31,74.34,74.08,74.26,11300.0,72.6178,72.6471,72.393,72.5689,11300.0
2012-11-13 15:30:00,74.25,74.49,74.19,74.41,9400.0,72.5591,72.7937,72.5005,72.7155,9400.0
2012-11-13 15:40:00,74.42,74.42,73.91,73.91,19300.0,72.7252,72.7252,72.2269,72.2269,19300.0
2012-11-13 15:50:00,73.93,74.23,73.81,73.83,32000.0,72.2464,72.5396,72.1291,72.1487,32000.0
2012-11-14 09:30:00,73.9,74.19,73.6,74.12,14700.0,72.2171,72.5005,71.9239,72.4321,14700.0
2012-11-14 09:40:00,73.95,74.02,73.74,73.75,9600.0,72.266,72.3344,72.0607,72.0705,9600.0
2012-11-14 09:50:00,73.64,73.85,73.47,73.59,15100.0,71.963,72.1682,71.7969,71.9142,15100.0
2012-11-14 10:00:00,73.45,73.93,73.45,73.93,6700.0,71.7773,72.2464,71.7773,72.2464,6700.0
2012-11-14 10:10:00,73.9,73.9,73.49,73.64,3900.0,72.2171,72.2171,71.8164,71.963,3900.0
2012-11-14 10:20:00,73.57,73.66,73.2,73.2,7000.0,71.8946,71.9826,71.533,71.533,7000.0
2012-11-14 10:30:00,73.2,73.78,73.2,73.55,21900.0,71.533,72.0998,71.533,71.8751,21900.0
2012-11-14 10:40:00,73.5,73.69,73.37,73.59,14600.0,71.8262,72.0119,71.6992,71.9142,14600.0
2012-11-14 10:50:00,73.5,73.53,73.32,73.42,23300.0,71.8262,71.8555,71.6503,71.748,23300.0
2012-11-14 11:00:00,73.38,73.45,73.18,73.45,16400.0,71.7089,71.7773,71.5135,71.7773,16400.0
2012-11-14 11:10:00,73.41,73.59,73.34,73.43,22800.0,71.7382,71.9142,71.6698,71.7578,22800.0
2012-11-14 11:20:00,73.4,73.44,73.12,73.3,8700.0,71.7285,71.7676,71.4549,71.6308,8700.0
2012-11-14 11:30:00,73.27,73.44,73.07,73.42,11500.0,71.6014,71.7676,71.406,71.748,11500.0
2012-11-14 11:40:00,73.44,73.73,73.41,73.48,14300.0,71.7676,72.051,71.7382,71.8067,14300.0
2012-11-14 11:50:00,73.56,73.56,73.42,73.45,2400.0,71.8848,71.8848,71.748,71.7773,2400.0
2012-11-14 12:00:00,73.39,73.5,73.38,73.45,2500.0,71.7187,71.8262,71.7089,71.7773,2500.0
2012-11-14 12:10:00,73.44,73.44,73.06,73.4,20400.0,71.7676,71.7676,71.3962,71.7285,20400.0
2012-11-14 12:20:00,73.39,73.46,73.3,73.37,6400.0,71.7187,71.7871,71.6308,71.6992,6400.0
2012-11-14 12:30:00,73.47,73.54,73.38,73.49,900.0,71.7969,71.8653,71.7089,71.8164,900.0
2012-11-14 12:40:00,73.4,73.43,73.24,73.38,9800.0,71.7285,71.7578,71.5721,71.7089,9800.0
2012-11-14 12:50:00,73.3,73.4,73.22,73.22,14900.0,71.6308,71.7285,71.5526,71.5526,14900.0
2012-11-14 13:00:00,73.25,73.36,73.16,73.25,14800.0,71.5819,71.6894,71.4939,71.5819,14800.0
2012-11-14 13:10:00,73.19,73.25,73.14,73.15,4800.0,71.5233,71.5819,71.4744,71.4842,4800.0
2012-11-14 13:20:00,73.19,73.35,73.15,73.3,11200.0,71.5233,71.6796,71.4842,71.6308,11200.0
2012-11-14 13:30:00,73.24,73.4,73.2,73.29,27100.0,71.5721,71.7285,71.533,71.621,27100.0
2012-11-14 13:40:00,73.27,73.33,73.16,73.25,4100.0,71.6014,71.6601,71.4939,71.5819,4100.0
2012-11-14 13:50:00,73.2,73.37,73.17,73.27,13300.0,71.533,71.6992,71.5037,71.6014,13300.0
2012-11-14 14:00:00,73.36,73.5,73.24,73.41,17800.0,71.6894,71.8262,71.5721,71.7382,17800.0
2012-11-14 14:10:00,73.44,73.49,73.36,73.43,18500.0,71.7676,71.8164,71.6894,71.7578,18500.0
2012-11-14 14:20:00,73.47,73.5,73.39,73.48,10500.0,71.7969,71.8262,71.7187,71.8067,10500.0
2012-11-14 14:30:00,73.37,73.49,73.33,73.38,8100.0,71.6992,71.8164,71.6601,71.7089,8100.0
2012-11-14 14:40:00,73.34,73.34,73.17,73.2,8000.0,71.6698,71.6698,71.5037,71.533,8000.0
2012-11-14 14:50:00,73.24,73.31,73.06,73.15,12600.0,71.5721,71.6405,71.3962,71.4842,12600.0
2012-11-14 15:00:00,73.16,73.24,72.48,72.58,23900.0,71.4939,71.5721,70.8294,70.9272,23900.0
2012-11-14 15:10:00,72.58,72.88,72.56,72.61,11800.0,70.9272,71.2203,70.9076,70.9565,11800.0
2012-11-14 15:20:00,72.59,72.81,72.55,72.69,27000.0,70.9369,71.1519,70.8978,71.0346,27000.0
2012-11-14 15:30:00,72.71,72.93,72.65,72.73,18200.0,71.0542,71.2692,70.9956,71.0737,18200.0
2012-11-14 15:40:00,72.72,72.92,72.48,72.58,27000.0,71.064,71.2594,70.8294,70.9272,27000.0
2012-11-14 15:50:00,72.53,72.64,72.18,72.64,68700.0,70.8783,70.9858,70.5363,70.9858,68700.0
2012-11-15 09:30:00,72.3,72.53,71.77,72.4,19200.0,70.6535,70.8783,70.1356,70.7513,19200.0
2012-11-15 09:40:00,72.41,72.45,72.15,72.23,21500.0,70.761,70.8001,70.5069,70.5851,21500.0
2012-11-15 09:50:00,72.22,72.23,71.4,71.4,12400.0,70.5753,70.5851,69.774,69.774,12400.0
2012-11-15 10:00:00,71.4,72.0,71.26,71.99,13800.0,69.774,70.3604,69.6372,70.3506,13800.0
2012-11-15 10:10:00,71.91,72.34,71.7,72.34,18800.0,70.2724,70.6926,70.0672,70.6926,18800.0
2012-11-15 10:20:00,72.28,72.46,72.0,72.05,14500.0,70.634,70.8099,70.3604,70.4092,14500.0
2012-11-15 10:30:00,72.04,72.31,72.04,72.14,8200.0,70.3994,70.6633,70.3994,70.4972,8200.0
2012-11-15 10:40:00,72.08,72.16,72.0,72.16,5100.0,70.4385,70.5167,70.3604,70.5167,5100.0
2012-11-15 10:50:00,72.19,72.19,72.0,72.15,4000.0,70.546,70.546,70.3604,70.5069,4000.0
2012-11-15 11:00:00,72.1,72.42,72.04,72.21,11800.0,70.4581,70.7708,70.3994,70.5656,11800.0
2012-11-15 11:10:00,72.21,72.43,72.19,72.24,13500.0,70.5656,70.7806,70.546,70.5949,13500.0
2012-11-15 11:20:00,72.27,72.41,72.23,72.23,3400.0,70.6242,70.761,70.5851,70.5851,3400.0
2012-11-15 11:30:00,72.23,72.36,72.0,72.14,16900.0,70.5851,70.7122,70.3604,70.4972,16900.0
2012-11-15 11:40:00,72.03,72.09,71.65,71.76,12400.0,70.3897,70.4483,70.0183,70.1258,12400.0
2012-11-15 11:50:00,71.83,71.89,71.72,71.77,5300.0,70.1942,70.2529,70.0867,70.1356,5300.0
2012-11-15 12:00:00,71.88,72.06,71.83,71.98,3700.0,70.2431,70.419,70.1942,70.3408,3700.0
2012-11-15 12:10:00,71.98,72.04,71.94,72.0,7100.0,70.3408,70.3994,70.3017,70.3604,7100.0
2012-11-15 12:20:00,72.0,72.05,71.94,71.98,10200.0,70.3604,70.4092,70.3017,70.3408,10200.0
2012-11-15 12:30:00,72.03,72.14,72.03,72.13,4200.0,70.3897,70.4972,70.3897,70.4874,4200.0
2012-11-15 12:40:00,72.13,72.15,71.98,72.06,15100.0,70.4874,70.5069,70.3408,70.419,15100.0
2012-11-15 12:50:00,71.99,72.11,71.87,71.94,11200.0,70.3506,70.4679,70.2333,70.3017,11200.0
2012-11-15 13:00:00,72.04,72.19,71.93,72.0,14500.0,70.3994,70.546,70.292,70.3604,14500.0
2012-11-15 13:10:00,71.99,72.14,71.97,72.11,4100.0,70.3506,70.4972,70.331,70.4679,4100.0
2012-11-15 13:20:00,72.15,72.21,72.14,72.19,4400.0,70.5069,70.5656,70.4972,70.546,4400.0
2012-11-15 13:30:00,72.24,72.71,72.24,72.65,8200.0,70.5949,71.0542,70.5949,70.9956,8200.0
2012-11-15 13:40:00,72.73,72.79,72.66,72.66,10100.0,71.0737,71.1324,71.0053,71.0053,10100.0
2012-11-15 13:50:00,72.68,72.77,72.67,72.72,5200.0,71.0249,71.1128,71.0151,71.064,5200.0
2012-11-15 14:00:00,72.71,72.82,72.63,72.75,11100.0,71.0542,71.1617,70.976,71.0933,11100.0
2012-11-15 14:10:00,72.75,73.01,72.71,73.01,51300.0,71.0933,71.3474,71.0542,71.3474,51300.0
2012-11-15 14:20:00,73.05,73.24,73.0,73.09,13600.0,71.3864,71.5721,71.3376,71.4255,13600.0
2012-11-15 14:30:00,73.13,73.41,73.0,73.16,12100.0,71.4646,71.7382,71.3376,71.4939,12100.0
2012-11-15 14:40:00,73.26,73.35,73.15,73.35,8600.0,71.5917,71.6796,71.4842,71.6796,8600.0
2012-11-15 14:50:00,73.29,73.6,73.28,73.52,11400.0,71.621,71.9239,71.6112,71.8457,11400.0
2012-11-15 15:00:00,73.51,73.56,73.17,73.38,17200.0,71.836,71.8848,71.5037,71.7089,17200.0
2012-11-15 15:10:00,73.36,73.61,73.31,73.52,17800.0,71.6894,71.9337,71.6405,71.8457,17800.0
2012-11-15 15:20:00,73.54,73.83,73.39,73.53,32800.0,71.8653,72.1487,71.7187,71.8555,32800.0
2012-11-15 15:30:00,73.53,74.03,73.47,73.96,34300.0,71.8555,72.3441,71.7969,72.2757,34300.0
2012-11-15 15:40:00,74.03,74.28,73.94,74.22,38700.0,72.3441,72.5884,72.2562,72.5298,38700.0
2012-11-15 15:50:00,74.22,74.66,74.13,74.44,88800.0,72.5298,72.9598,72.4419,72.7448,88800.0
2012-11-16 09:30:00,74.22,74.61,74.01,74.33,9300.0,72.5298,72.9109,72.3246,72.6373,9300.0
2012-11-16 09:40:00,74.23,74.23,73.91,74.02,143400.0,72.5396,72.5396,72.2269,72.3344,143400.0
2012-11-16 09:50:00,74.08,74.19,74.0,74.19,19200.0,72.393,72.5005,72.3148,72.5005,19200.0
2012-11-16 10:00:00,74.19,74.25,74.0,74.24,19700.0,72.5005,72.5591,72.3148,72.5493,19700.0
2012-11-16 10:10:00,74.25,74.31,74.02,74.26,7000.0,72.5591,72.6178,72.3344,72.5689,7000.0
2012-11-16 10:20:00,74.19,74.81,74.08,74.8,17800.0,72.5005,73.1064,72.393,73.0966,17800.0
2012-11-16 10:30:00,74.8,75.09,74.42,74.65,30500.0,73.0966,73.38,72.7252,72.95,30500.0
2012-11-16 10:40:00,74.66,74.69,74.34,74.34,9400.0,72.9598,72.9891,72.6471,72.6471,9400.0
2012-11-16 10:50:00,74.36,74.83,74.27,74.81,29200.0,72.6666,73.1259,72.5787,73.1064,29200.0
2012-11-16 11:00:00,74.81,74.87,74.4,74.55,8300.0,73.1064,73.165,72.7057,72.8523,8300.0
2012-11-16 11:10:00,74.53,74.61,74.43,74.58,9500.0,72.8327,72.9109,72.735,72.8816,9500.0
2012-11-16 11:20:00,74.53,74.56,73.79,73.81,21700.0,72.8327,72.8621,72.1096,72.1291,21700.0
2012-11-16 11:30:00,73.82,73.94,73.49,73.78,38400.0,72.1389,72.2562,71.8164,72.0998,38400.0
2012-11-16 11:40:00,73.76,74.32,73.68,74.31,19900.0,72.0803,72.6275,72.0021,72.6178,19900.0
2012-11-16 11:50:00,74.19,74.51,74.18,74.51,6600.0,72.5005,72.8132,72.4907,72.8132,6600.0
2012-11-16 12:00:00,74.51,74.73,74.08,74.23,20600.0,72.8132,73.0282,72.393,72.5396,20600.0
2012-11-16 12:10:00,74.15,74.82,74.14,74.79,19800.0,72.4614,73.1161,72.4516,73.0868,19800.0
2012-11-16 12:20:00,74.69,74.86,74.68,74.86,2800.0,72.9891,73.1552,72.9793,73.1552,2800.0
2012-11-16 12:30:00,74.89,75.27,74.83,75.25,25300.0,73.1845,73.5559,73.1259,73.5363,25300.0
2012-11-16 12:40:00,75.15,75.29,75.11,75.11,17500.0,73.4386,73.5754,73.3995,73.3995,17500.0
2012-11-16 12:50:00,75.1,75.35,75.02,75.2,19300.0,73.3898,73.6341,73.3116,73.4875,19300.0
2012-11-16 13:00:00,75.2,75.24,75.0,75.17,4400.0,73.4875,73.5266,73.292,73.4582,4400.0
2012-11-16 13:10:00,75.08,75.08,74.93,74.98,8300.0,73.3702,73.3702,73.2236,73.2725,8300.0
2012-11-16 13:20:00,74.9,75.04,74.88,75.04,5500.0,73.1943,73.3311,73.1748,73.3311,5500.0
2012-11-16 13:30:00,75.04,75.13,74.72,74.98,14500.0,73.3311,73.4191,73.0184,73.2725,14500.0
2012-11-16 13:40:00,75.0,75.18,74.77,74.97,11900.0,73.292,73.4679,73.0673,73.2627,11900.0
2012-11-16 13:50:00,75.02,75.02,74.94,74.97,4700.0,73.3116,73.3116,73.2334,73.2627,4700.0
2012-11-16 14:00:00,75.03,75.04,74.86,74.98,6700.0,73.3214,73.3311,73.1552,73.2725,6700.0
2012-11-16 14:10:00,74.97,74.99,74.74,74.98,7900.0,73.2627,73.2823,73.038,73.2725,7900.0
2012-11-16 14:20:00,74.98,75.0,74.54,74.71,9900.0,73.2725,73.292,72.8425,73.0086,9900.0
2012-11-16 14:30:00,74.71,74.79,74.48,74.67,6400.0,73.0086,73.0868,72.7839,72.9696,6400.0
2012-11-16 14:40:00,74.75,75.0,74.73,74.96,6300.0,73.0477,73.292,73.0282,73.253,6300.0
2012-11-16 14:50:00,74.97,75.27,74.79,75.27,19300.0,73.2627,73.5559,73.0868,73.5559,19300.0
2012-11-16 15:00:00,75.28,75.33,75.15,75.28,17700.0,73.5657,73.6145,73.4386,73.5657,17700.0
2012-11-16 15:10:00,75.28,75.42,75.15,75.24,24900.0,73.5657,73.7025,73.4386,73.5266,24900.0
2012-11-16 15:20:00,75.18,75.62,75.18,75.55,30600.0,73.4679,73.8979,73.4679,73.8295,30600.0
2012-11-16 15:30:00,75.43,75.48,75.22,75.4,23000.0,73.7122,73.7611,73.507,73.6829,23000.0
2012-11-16 15:40:00,75.33,75.4,75.18,75.21,76500.0,73.6145,73.6829,73.4679,73.4973,76500.0
2012-11-16 15:50:00,75.24,75.66,75.18,75.42,57100.0,73.5266,73.937,73.4679,73.7025,57100.0
2012-11-19 09:30:00,76.09,76.43,75.26,76.16,32700.0,74.3572,74.6895,73.5461,74.4256,32700.0
2012-11-19 09:40:00,76.3,76.38,75.93,76.07,11300.0,74.5624,74.6406,74.2009,74.3377,11300.0
2012-11-19 09:50:00,76.07,76.16,75.73,75.83,4000.0,74.3377,74.4256,74.0054,74.1031,4000.0
2012-11-19 10:00:00,75.6,75.78,75.36,75.36,8700.0,73.8784,74.0543,73.6438,73.6438,8700.0
2012-11-19 10:10:00,75.22,75.35,75.05,75.2,9900.0,73.507,73.6341,73.3409,73.4875,9900.0
2012-11-19 10:20:00,75.21,75.32,75.14,75.24,8200.0,73.4973,73.6048,73.4289,73.5266,8200.0
2012-11-19 10:30:00,75.24,75.31,75.16,75.23,12000.0,73.5266,73.595,73.4484,73.5168,12000.0
2012-11-19 10:40:00,75.19,75.67,75.19,75.38,6100.0,73.4777,73.9468,73.4777,73.6634,6100.0
2012-11-19 10:50:00,75.36,75.57,75.06,75.29,51600.0,73.6438,73.8491,73.3507,73.5754,51600.0
2012-11-19 11:00:00,75.32,75.37,75.17,75.37,3200.0,73.6048,73.6536,73.4582,73.6536,3200.0
2012-11-19 11:10:00,75.32,75.32,75.16,75.21,4700.0,73.6048,73.6048,73.4484,73.4973,4700.0
2012-11-19 11:20:00,75.19,75.44,75.18,75.31,8800.0,73.4777,73.722,73.4679,73.595,8800.0
2012-11-19 11:30:00,75.3,75.42,75.25,75.28,15300.0,73.5852,73.7025,73.5363,73.5657,15300.0
2012-11-19 11:40:00,75.33,75.35,75.28,75.28,2200.0,73.6145,73.6341,73.5657,73.5657,2200.0
2012-11-19 11:50:00,75.33,75.37,75.25,75.28,3900.0,73.6145,73.6536,73.5363,73.5657,3900.0
2012-11-19 12:00:00,75.26,75.46,75.26,75.4,2300.0,73.5461,73.7416,73.5461,73.6829,2300.0
2012-11-19 12:10:00,75.44,75.44,75.3,75.37,1200.0,73.722,73.722,73.5852,73.6536,1200.0
2012-11-19 12:20:00,75.31,75.4,75.19,75.25,9400.0,73.595,73.6829,73.4777,73.5363,9400.0
2012-11-19 12:30:00,75.28,75.33,75.19,75.25,3100.0,73.5657,73.6145,73.4777,73.5363,3100.0
2012-11-19 12:40:00,75.23,75.3,75.2,75.2,15400.0,73.5168,73.5852,73.4875,73.4875,15400.0
2012-11-19 12:50:00,75.2,75.26,75.17,75.26,5300.0,73.4875,73.5461,73.4582,73.5461,5300.0
2012-11-19 13:00:00,75.18,75.28,75.18,75.24,5500.0,73.4679,73.5657,73.4679,73.5266,5500.0
2012-11-19 13:10:00,75.21,75.25,75.2,75.22,5100.0,73.4973,73.5363,73.4875,73.507,5100.0
2012-11-19 13:20:00,75.22,75.3,75.16,75.27,5600.0,73.507,73.5852,73.4484,73.5559,5600.0
2012-11-19 13:30:00,75.31,75.39,75.27,75.36,4900.0,73.595,73.6732,73.5559,73.6438,4900.0
2012-11-19 13:40:00,75.34,75.42,75.33,75.37,4500.0,73.6243,73.7025,73.6145,73.6536,4500.0
2012-11-19 13:50:00,75.38,75.58,75.33,75.4,7900.0,73.6634,73.8588,73.6145,73.6829,7900.0
2012-11-19 14:00:00,75.41,75.72,75.41,75.56,4900.0,73.6927,73.9956,73.6927,73.8393,4900.0
2012-11-19 14:10:00,75.56,75.68,75.54,75.55,5700.0,73.8393,73.9566,73.8197,73.8295,5700.0
2012-11-19 14:20:00,75.5,75.59,75.41,75.41,6200.0,73.7807,73.8686,73.6927,73.6927,6200.0
2012-11-19 14:30:00,75.49,75.64,75.41,75.44,3100.0,73.7709,73.9175,73.6927,73.722,3100.0
2012-11-19 14:40:00,75.43,75.48,75.33,75.34,9500.0,73.7122,73.7611,73.6145,73.6243,9500.0
2012-11-19 14:50:00,75.39,75.48,75.3,75.42,11500.0,73.6732,73.7611,73.5852,73.7025,11500.0
2012-11-19 15:00:00,75.41,75.44,75.32,75.32,4900.0,73.6927,73.722,73.6048,73.6048,4900.0
2012-11-19 15:10:00,75.3,75.41,75.3,75.31,7600.0,73.5852,73.6927,73.5852,73.595,7600.0
2012-11-19 15:20:00,75.31,75.38,75.29,75.34,17000.0,73.595,73.6634,73.5754,73.6243,17000.0
2012-11-19 15:30:00,75.34,75.39,75.17,75.21,32900.0,73.6243,73.6732,73.4582,73.4973,32900.0
2012-11-19 15:40:00,75.18,75.18,74.95,74.95,17000.0,73.4679,73.4679,73.2432,73.2432,17000.0
2012-11-19 15:50:00,75.0,75.05,74.81,74.88,56500.0,73.292,73.3409,73.1064,73.1748,56500.0
2012-11-20 09:30:00,75.95,75.95,75.21,75.68,25800.0,74.2204,74.2204,73.4973,73.9566,25800.0
2012-11-20 09:40:00,75.67,75.82,75.52,75.56,20200.0,73.9468,74.0934,73.8002,73.8393,20200.0
2012-11-20 09:50:00,75.6,75.69,75.41,75.47,14500.0,73.8784,73.9663,73.6927,73.7513,14500.0
2012-11-20 10:00:00,75.47,75.66,75.43,75.49,8600.0,73.7513,73.937,73.7122,73.7709,8600.0
2012-11-20 10:10:00,75.54,75.68,75.49,75.66,3400.0,73.8197,73.9566,73.7709,73.937,3400.0
2012-11-20 10:20:00,75.64,75.8,75.52,75.55,16600.0,73.9175,74.0738,73.8002,73.8295,16600.0
2012-11-20 10:30:00,75.55,75.63,75.5,75.59,3000.0,73.8295,73.9077,73.7807,73.8686,3000.0
2012-11-20 10:40:00,75.54,75.57,75.49,75.55,1000.0,73.8197,73.8491,73.7709,73.8295,1000.0
2012-11-20 10:50:00,75.51,75.51,75.11,75.23,4400.0,73.7904,73.7904,73.3995,73.5168,4400.0
2012-11-20 11:00:00,75.11,75.11,74.92,74.97,11000.0,73.3995,73.3995,73.2139,73.2627,11000.0
2012-11-20 11:10:00,75.0,75.48,75.0,75.18,12200.0,73.292,73.7611,73.292,73.4679,12200.0
2012-11-20 11:20:00,75.09,75.35,75.07,75.14,20500.0,73.38,73.6341,73.3604,73.4289,20500.0
2012-11-20 11:30:00,75.18,75.29,75.13,75.27,8800.0,73.4679,73.5754,73.4191,73.5559,8800.0
2012-11-20 11:40:00,75.33,75.38,75.23,75.34,8300.0,73.6145,73.6634,73.5168,73.6243,8300.0
2012-11-20 11:50:00,75.34,75.38,75.17,75.35,4200.0,73.6243,73.6634,73.4582,73.6341,4200.0
2012-11-20 12:00:00,75.37,75.38,75.26,75.27,3800.0,73.6536,73.6634,73.5461,73.5559,3800.0
2012-11-20 12:10:00,75.2,75.24,75.06,75.11,3000.0,73.4875,73.5266,73.3507,73.3995,3000.0
2012-11-20 12:20:00,75.0,75.07,74.99,75.02,1600.0,73.292,73.3604,73.2823,73.3116,1600.0
2012-11-20 12:30:00,75.06,75.12,74.96,75.03,2200.0,73.3507,73.4093,73.253,73.3214,2200.0
2012-11-20 12:40:00,75.01,75.15,75.0,75.08,27700.0,73.3018,73.4386,73.292,73.3702,27700.0
2012-11-20 12:50:00,75.08,75.27,75.08,75.21,5900.0,73.3702,73.5559,73.3702,73.4973,5900.0
2012-11-20 13:00:00,75.14,75.19,74.9,75.1,20600.0,73.4289,73.4777,73.1943,73.3898,20600.0
2012-11-20 13:10:00,75.0,75.09,75.0,75.0,4800.0,73.292,73.38,73.292,73.292,4800.0
2012-11-20 13:20:00,75.04,75.18,74.9,74.93,1400.0,73.3311,73.4679,73.1943,73.2236,1400.0
2012-11-20 13:30:00,74.92,74.97,74.87,74.97,3000.0,73.2139,73.2627,73.165,73.2627,3000.0
2012-11-20 13:40:00,74.98,75.07,74.98,75.03,800.0,73.2725,73.3604,73.2725,73.3214,800.0
2012-11-20 13:50:00,75.07,75.24,75.06,75.18,5000.0,73.3604,73.5266,73.3507,73.4679,5000.0
2012-11-20 14:00:00,75.14,75.32,75.11,75.32,1500.0,73.4289,73.6048,73.3995,73.6048,1500.0
2012-11-20 14:10:00,75.36,75.56,75.36,75.52,3700.0,73.6438,73.8393,73.6438,73.8002,3700.0
2012-11-20 14:20:00,75.5,75.58,75.38,75.49,3900.0,73.7807,73.8588,73.6634,73.7709,3900.0
2012-11-20 14:30:00,75.48,75.55,75.35,75.45,7600.0,73.7611,73.8295,73.6341,73.7318,7600.0
2012-11-20 14:40:00,75.47,75.54,75.37,75.52,10600.0,73.7513,73.8197,73.6536,73.8002,10600.0
2012-11-20 14:50:00,75.51,75.65,75.5,75.57,4400.0,73.7904,73.9272,73.7807,73.8491,4400.0
2012-11-20 15:00:00,75.57,75.73,75.55,75.63,10100.0,73.8491,74.0054,73.8295,73.9077,10100.0
2012-11-20 15:10:00,75.65,75.77,75.59,75.72,9600.0,73.9272,74.0445,73.8686,73.9956,9600.0
2012-11-20 15:20:00,75.7,75.7,75.43,75.5,4700.0,73.9761,73.9761,73.7122,73.7807,4700.0
2012-11-20 15:30:00,75.48,75.67,75.29,75.31,10400.0,73.7611,73.9468,73.5754,73.595,10400.0
2012-11-20 15:40:00,75.28,75.41,75.15,75.29,13100.0,73.5657,73.6927,73.4386,73.5754,13100.0
2012-11-20 15:50:00,75.28,75.35,75.18,75.18,25500.0,73.5657,73.6341,73.4679,73.4679,25500.0
2012-11-21 09:30:00,75.92,76.05,75.28,75.67,13500.0,74.1911,74.3181,73.5657,73.9468,13500.0
2012-11-21 09:40:00,75.75,76.25,75.66,75.7,34700.0,74.025,74.5136,73.937,73.9761,34700.0
2012-11-21 09:50:00,75.77,75.79,75.36,75.36,6200.0,74.0445,74.0641,73.6438,73.6438,6200.0
2012-11-21 10:00:00,75.34,75.34,75.16,75.23,2500.0,73.6243,73.6243,73.4484,73.5168,2500.0
2012-11-21 10:10:00,75.24,75.29,75.08,75.16,17200.0,73.5266,73.5754,73.3702,73.4484,17200.0
2012-11-21 10:20:00,75.2,75.37,74.96,75.06,13100.0,73.4875,73.6536,73.253,73.3507,13100.0
2012-11-21 10:30:00,75.01,75.23,74.94,75.23,11600.0,73.3018,73.5168,73.2334,73.5168,11600.0
2012-11-21 10:40:00,75.13,75.19,75.01,75.03,1500.0,73.4191,73.4777,73.3018,73.3214,1500.0
2012-11-21 10:50:00,74.94,75.21,74.94,75.2,3100.0,73.2334,73.4973,73.2334,73.4875,3100.0
2012-11-21 11:00:00,75.2,75.38,75.17,75.31,2600.0,73.4875,73.6634,73.4582,73.595,2600.0
2012-11-21 11:10:00,75.26,75.38,75.26,75.28,6600.0,73.5461,73.6634,73.5461,73.5657,6600.0
2012-11-21 11:20:00,75.38,75.43,75.3,75.42,3400.0,73.6634,73.7122,73.5852,73.7025,3400.0
2012-11-21 11:30:00,75.4,75.4,75.29,75.29,1000.0,73.6829,73.6829,73.5754,73.5754,1000.0
2012-11-21 11:40:00,75.35,75.42,75.29,75.29,3500.0,73.6341,73.7025,73.5754,73.5754,3500.0
2012-11-21 11:50:00,75.32,75.42,75.22,75.41,13400.0,73.6048,73.7025,73.507,73.6927,13400.0
2012-11-21 12:00:00,75.42,75.44,75.38,75.39,4000.0,73.7025,73.722,73.6634,73.6732,4000.0
2012-11-21 12:10:00,75.37,75.37,75.33,75.33,900.0,73.6536,73.6536,73.6145,73.6145,900.0
2012-11-21 12:20:00,75.33,75.41,75.32,75.32,2800.0,73.6145,73.6927,73.6048,73.6048,2800.0
2012-11-21 12:30:00,75.42,75.44,75.25,75.25,4400.0,73.7025,73.722,73.5363,73.5363,4400.0
2012-11-21 12:40:00,75.28,75.31,75.14,75.22,1900.0,73.5657,73.595,73.4289,73.507,1900.0
2012-11-21 12:50:00,75.16,75.21,75.09,75.18,1100.0,73.4484,73.4973,73.38,73.4679,1100.0
2012-11-21 13:00:00,75.21,75.29,75.05,75.12,7100.0,73.4973,73.5754,73.3409,73.4093,7100.0
2012-11-21 13:10:00,75.13,75.29,75.13,75.18,3200.0,73.4191,73.5754,73.4191,73.4679,3200.0
2012-11-21 13:20:00,75.18,75.3,75.18,75.25,1400.0,73.4679,73.5852,73.4679,73.5363,1400.0
2012-11-21 13:30:00,75.3,75.43,75.27,75.43,6400.0,73.5852,73.7122,73.5559,73.7122,6400.0
2012-11-21 13:40:00,75.34,75.34,75.04,75.3,15400.0,73.6243,73.6243,73.3311,73.5852,15400.0
2012-11-21 13:50:00,75.28,75.36,75.28,75.3,3600.0,73.5657,73.6438,73.5657,73.5852,3600.0
2012-11-21 14:00:00,75.3,75.35,75.24,75.3,6800.0,73.5852,73.6341,73.5266,73.5852,6800.0
2012-11-21 14:10:00,75.32,75.34,75.23,75.29,7800.0,73.6048,73.6243,73.5168,73.5754,7800.0
2012-11-21 14:20:00,75.3,75.34,75.2,75.3,7600.0,73.5852,73.6243,73.4875,73.5852,7600.0
2012-11-21 14:30:00,75.34,75.34,75.27,75.29,6200.0,73.6243,73.6243,73.5559,73.5754,6200.0
2012-11-21 14:40:00,75.33,75.33,75.22,75.27,6100.0,73.6145,73.6145,73.507,73.5559,6100.0
2012-11-21 14:50:00,75.22,75.31,75.22,75.24,3400.0,73.507,73.595,73.507,73.5266,3400.0
2012-11-21 15:00:00,75.25,75.38,75.24,75.35,7800.0,73.5363,73.6634,73.5266,73.6341,7800.0
2012-11-21 15:10:00,75.3,75.35,75.29,75.32,6700.0,73.5852,73.6341,73.5754,73.6048,6700.0
2012-11-21 15:20:00,75.33,75.35,75.25,75.34,8900.0,73.6145,73.6341,73.5363,73.6243,8900.0
2012-11-21 15:30:00,75.34,75.38,75.26,75.26,4300.0,73.6243,73.6634,73.5461,73.5461,4300.0
2012-11-21 15:40:00,75.33,75.39,75.31,75.31,10000.0,73.6145,73.6732,73.595,73.595,10000.0
2012-11-21 15:50:00,75.34,75.44,75.33,75.4,17300.0,73.6243,73.722,73.6145,73.6829,17300.0
2012-11-23 09:30:00,76.2,76.38,74.98,74.99,13800.0,74.4647,74.6406,73.2725,73.2823,13800.0
2012-11-23 09:40:00,75.05,75.13,74.65,74.75,15800.0,73.3409,73.4191,72.95,73.0477,15800.0
2012-11-23 09:50:00,74.67,74.9,74.3,74.3,8800.0,72.9696,73.1943,72.608,72.608,8800.0
2012-11-23 10:00:00,74.4,74.65,74.28,74.6,21800.0,72.7057,72.95,72.5884,72.9012,21800.0
2012-11-23 10:10:00,74.58,74.58,74.28,74.34,10800.0,72.8816,72.8816,72.5884,72.6471,10800.0
2012-11-23 10:20:00,74.35,74.53,74.35,74.39,13500.0,72.6568,72.8327,72.6568,72.6959,13500.0
2012-11-23 10:30:00,74.38,74.5,74.28,74.28,8900.0,72.6862,72.8034,72.5884,72.5884,8900.0
2012-11-23 10:40:00,74.31,74.31,74.14,74.27,7600.0,72.6178,72.6178,72.4516,72.5787,7600.0
2012-11-23 10:50:00,74.26,74.26,73.88,73.99,17700.0,72.5689,72.5689,72.1975,72.305,17700.0
2012-11-23 11:00:00,74.0,74.46,73.97,74.09,21000.0,72.3148,72.7643,72.2855,72.4028,21000.0
2012-11-23 11:10:00,74.08,74.23,73.98,73.99,8300.0,72.393,72.5396,72.2953,72.305,8300.0
2012-11-23 11:20:00,73.99,74.03,73.9,73.9,5600.0,72.305,72.3441,72.2171,72.2171,5600.0
2012-11-23 11:30:00,73.88,74.08,73.88,74.01,14400.0,72.1975,72.393,72.1975,72.3246,14400.0
2012-11-23 11:40:00,74.0,74.06,73.97,74.0,6500.0,72.3148,72.3734,72.2855,72.3148,6500.0
2012-11-23 11:50:00,74.02,74.02,73.85,73.91,9900.0,72.3344,72.3344,72.1682,72.2269,9900.0
2012-11-23 12:00:00,73.93,74.04,73.87,74.0,48100.0,72.2464,72.3539,72.1878,72.3148,48100.0
2012-11-23 12:10:00,74.0,74.14,73.96,73.98,19500.0,72.3148,72.4516,72.2757,72.2953,19500.0
2012-11-23 12:20:00,74.0,74.06,73.86,74.03,16600.0,72.3148,72.3734,72.178,72.3441,16600.0
2012-11-23 12:30:00,74.0,74.05,73.93,73.99,25800.0,72.3148,72.3637,72.2464,72.305,25800.0
2012-11-23 12:40:00,74.0,74.03,73.88,73.94,22600.0,72.3148,72.3441,72.1975,72.2562,22600.0
2012-11-23 12:50:00,73.99,74.14,73.98,74.02,26200.0,72.305,72.4516,72.2953,72.3344,26200.0
2012-11-26 09:30:00,74.0,74.08,73.4,73.62,29400.0,72.3148,72.393,71.7285,71.9435,29400.0
2012-11-26 09:40:00,73.56,74.79,73.55,74.54,24800.0,71.8848,73.0868,71.8751,72.8425,24800.0
2012-11-26 09:50:00,74.54,74.55,74.13,74.25,15300.0,72.8425,72.8523,72.4419,72.5591,15300.0
2012-11-26 10:00:00,74.27,74.27,73.93,74.13,13200.0,72.5787,72.5787,72.2464,72.4419,13200.0
2012-11-26 10:10:00,74.11,74.18,73.52,73.66,32300.0,72.4223,72.4907,71.8457,71.9826,32300.0
2012-11-26 10:20:00,73.64,74.1,73.64,73.97,12500.0,71.963,72.4125,71.963,72.2855,12500.0
2012-11-26 10:30:00,74.0,74.29,74.0,74.25,6000.0,72.3148,72.5982,72.3148,72.5591,6000.0
2012-11-26 10:40:00,74.21,74.21,74.05,74.09,24100.0,72.52,72.52,72.3637,72.4028,24100.0
2012-11-26 10:50:00,74.03,74.22,73.9,73.95,7900.0,72.3441,72.5298,72.2171,72.266,7900.0
2012-11-26 11:00:00,73.95,74.04,73.85,73.96,18200.0,72.266,72.3539,72.1682,72.2757,18200.0
2012-11-26 11:10:00,74.02,74.12,74.02,74.06,3500.0,72.3344,72.4321,72.3344,72.3734,3500.0
2012-11-26 11:20:00,74.0,74.22,74.0,74.15,6700.0,72.3148,72.5298,72.3148,72.4614,6700.0
2012-11-26 11:30:00,74.13,74.22,74.07,74.07,7700.0,72.4419,72.5298,72.3832,72.3832,7700.0
2012-11-26 11:40:00,74.11,74.22,74.1,74.13,9100.0,72.4223,72.5298,72.4125,72.4419,9100.0
2012-11-26 11:50:00,74.18,74.19,74.1,74.15,5000.0,72.4907,72.5005,72.4125,72.4614,5000.0
2012-11-26 12:00:00,74.19,74.23,73.98,74.09,7200.0,72.5005,72.5396,72.2953,72.4028,7200.0
2012-11-26 12:10:00,74.25,74.28,74.0,74.0,20100.0,72.5591,72.5884,72.3148,72.3148,20100.0
2012-11-26 12:20:00,74.0,74.23,73.91,74.0,17000.0,72.3148,72.5396,72.2269,72.3148,17000.0
2012-11-26 12:30:00,74.0,74.25,73.97,74.03,10000.0,72.3148,72.5591,72.2855,72.3441,10000.0
2012-11-26 12:40:00,74.13,74.2,74.08,74.12,8000.0,72.4419,72.5103,72.393,72.4321,8000.0
2012-11-26 12:50:00,74.16,74.2,74.04,74.17,12000.0,72.4712,72.5103,72.3539,72.4809,12000.0
2012-11-26 13:00:00,74.15,74.18,74.05,74.05,11200.0,72.4614,72.4907,72.3637,72.3637,11200.0
2012-11-26 13:10:00,74.1,74.2,74.08,74.12,15000.0,72.4125,72.5103,72.393,72.4321,15000.0
2012-11-26 13:20:00,74.09,74.3,74.06,74.22,7400.0,72.4028,72.608,72.3734,72.5298,7400.0
2012-11-26 13:30:00,74.26,74.33,74.14,74.15,13800.0,72.5689,72.6373,72.4516,72.4614,13800.0
2012-11-26 13:40:00,74.17,74.49,74.16,74.34,8200.0,72.4809,72.7937,72.4712,72.6471,8200.0
2012-11-26 13:50:00,74.37,74.52,74.29,74.39,10900.0,72.6764,72.823,72.5982,72.6959,10900.0
2012-11-26 14:00:00,74.41,74.44,74.07,74.23,8300.0,72.7155,72.7448,72.3832,72.5396,8300.0
2012-11-26 14:10:00,74.29,74.39,74.2,74.39,9400.0,72.5982,72.6959,72.5103,72.6959,9400.0
2012-11-26 14:20:00,74.44,74.45,74.25,74.28,11300.0,72.7448,72.7546,72.5591,72.5884,11300.0
2012-11-26 14:30:00,74.32,74.49,74.25,74.36,10400.0,72.6275,72.7937,72.5591,72.6666,10400.0
2012-11-26 14:40:00,74.37,74.44,74.26,74.34,13500.0,72.6764,72.7448,72.5689,72.6471,13500.0
2012-11-26 14:50:00,74.31,74.37,74.17,74.31,12000.0,72.6178,72.6764,72.4809,72.6178,12000.0
2012-11-26 15:00:00,74.3,74.37,74.2,74.3,14200.0,72.608,72.6764,72.5103,72.608,14200.0
2012-11-26 15:10:00,74.3,74.32,74.22,74.29,11500.0,72.608,72.6275,72.5298,72.5982,11500.0
2012-11-26 15:20:00,74.29,74.35,74.25,74.28,20400.0,72.5982,72.6568,72.5591,72.5884,20400.0
2012-11-26 15:30:00,74.32,74.35,74.25,74.29,23500.0,72.6275,72.6568,72.5591,72.5982,23500.0
2012-11-26 15:40:00,74.3,74.33,74.26,74.31,32300.0,72.608,72.6373,72.5689,72.6178,32300.0
2012-11-26 15:50:00,74.29,74.32,74.17,74.24,52500.0,72.5982,72.6275,72.4809,72.5493,52500.0
2012-11-27 09:30:00,74.52,74.52,72.25,72.77,63700.0,72.823,72.823,70.6047,71.1128,63700.0
2012-11-27 09:40:00,72.77,73.76,72.77,73.65,45800.0,71.1128,72.0803,71.1128,71.9728,45800.0
2012-11-27 09:50:00,73.68,73.95,73.6,73.84,46600.0,72.0021,72.266,71.9239,72.1585,46600.0
2012-11-27 10:00:00,73.83,73.88,73.03,73.1,65600.0,72.1487,72.1975,71.3669,71.4353,65600.0
2012-11-27 10:10:00,73.3,73.66,73.3,73.66,7600.0,71.6308,71.9826,71.6308,71.9826,7600.0
2012-11-27 10:20:00,73.61,73.82,73.18,73.35,20300.0,71.9337,72.1389,71.5135,71.6796,20300.0
2012-11-27 10:30:00,73.46,73.81,73.46,73.5,9200.0,71.7871,72.1291,71.7871,71.8262,9200.0
2012-11-27 10:40:00,73.5,73.66,73.47,73.59,9200.0,71.8262,71.9826,71.7969,71.9142,9200.0
2012-11-27 10:50:00,73.59,73.96,73.58,73.9,10500.0,71.9142,72.2757,71.9044,72.2171,10500.0
2012-11-27 11:00:00,73.87,74.07,73.86,73.94,13600.0,72.1878,72.3832,72.178,72.2562,13600.0
2012-11-27 11:10:00,73.94,74.32,73.94,74.19,7300.0,72.2562,72.6275,72.2562,72.5005,7300.0
2012-11-27 11:20:00,74.23,74.31,73.77,74.04,11200.0,72.5396,72.6178,72.0901,72.3539,11200.0
2012-11-27 11:30:00,74.09,74.43,74.05,74.34,5800.0,72.4028,72.735,72.3637,72.6471,5800.0
2012-11-27 11:40:00,74.39,74.44,74.25,74.4,7100.0,72.6959,72.7448,72.5591,72.7057,7100.0
2012-11-27 11:50:00,74.37,74.56,74.37,74.48,8300.0,72.6764,72.8621,72.6764,72.7839,8300.0
2012-11-27 12:00:00,74.5,74.64,74.4,74.4,7800.0,72.8034,72.9402,72.7057,72.7057,7800.0
2012-11-27 12:10:00,74.45,74.48,74.31,74.34,3600.0,72.7546,72.7839,72.6178,72.6471,3600.0
2012-11-27 12:20:00,74.37,74.47,74.33,74.42,3800.0,72.6764,72.7741,72.6373,72.7252,3800.0
2012-11-27 12:30:00,74.38,74.42,74.2,74.3,4200.0,72.6862,72.7252,72.5103,72.608,4200.0
2012-11-27 12:40:00,74.3,74.62,74.3,74.62,4700.0,72.608,72.9207,72.608,72.9207,4700.0
2012-11-27 12:50:00,74.62,74.7,74.53,74.7,5900.0,72.9207,72.9989,72.8327,72.9989,5900.0
2012-11-27 13:00:00,74.68,74.75,74.52,74.7,6800.0,72.9793,73.0477,72.823,72.9989,6800.0
2012-11-27 13:10:00,74.69,74.77,74.64,74.64,7400.0,72.9891,73.0673,72.9402,72.9402,7400.0
2012-11-27 13:20:00,74.7,74.74,74.54,74.54,4200.0,72.9989,73.038,72.8425,72.8425,4200.0
2012-11-27 13:30:00,74.61,74.76,74.61,74.63,4700.0,72.9109,73.0575,72.9109,72.9305,4700.0
2012-11-27 13:40:00,74.61,74.77,74.54,74.58,7600.0,72.9109,73.0673,72.8425,72.8816,7600.0
2012-11-27 13:50:00,74.58,74.68,74.32,74.54,7700.0,72.8816,72.9793,72.6275,72.8425,7700.0
2012-11-27 14:00:00,74.58,74.69,74.5,74.68,3100.0,72.8816,72.9891,72.8034,72.9793,3100.0
2012-11-27 14:10:00,74.71,74.79,74.66,74.74,6400.0,73.0086,73.0868,72.9598,73.038,6400.0
2012-11-27 14:20:00,74.78,74.78,74.3,74.38,5900.0,73.0771,73.0771,72.608,72.6862,5900.0
2012-11-27 14:30:00,74.45,74.47,74.33,74.47,6000.0,72.7546,72.7741,72.6373,72.7741,6000.0
2012-11-27 14:40:00,74.5,74.64,74.1,74.29,10900.0,72.8034,72.9402,72.4125,72.5982,10900.0
2012-11-27 14:50:00,74.27,74.54,74.22,74.52,5700.0,72.5787,72.8425,72.5298,72.823,5700.0
2012-11-27 15:00:00,74.44,74.62,74.39,74.57,4700.0,72.7448,72.9207,72.6959,72.8718,4700.0
2012-11-27 15:10:00,74.59,74.66,73.97,74.27,34700.0,72.8914,72.9598,72.2855,72.5787,34700.0
2012-11-27 15:20:00,74.27,74.34,74.2,74.28,5500.0,72.5787,72.6471,72.5103,72.5884,5500.0
2012-11-27 15:30:00,74.3,74.52,74.21,74.21,18800.0,72.608,72.823,72.52,72.52,18800.0
2012-11-27 15:40:00,74.22,74.47,74.2,74.3,12400.0,72.5298,72.7741,72.5103,72.608,12400.0
2012-11-27 15:50:00,74.29,74.35,73.54,73.6,68800.0,72.5982,72.6568,71.8653,71.9239,68800.0
2012-11-28 09:30:00,72.93,73.4,71.07,71.13,96300.0,71.2692,71.7285,69.4515,69.5102,96300.0
2012-11-28 09:40:00,71.21,71.38,70.54,71.21,110000.0,69.5884,69.7545,68.9336,69.5884,110000.0
2012-11-28 09:50:00,71.21,71.62,70.67,71.39,87100.0,69.5884,69.989,69.0606,69.7643,87100.0
2012-11-28 10:00:00,71.37,71.54,70.83,71.09,31900.0,69.7447,69.9108,69.217,69.4711,31900.0
2012-11-28 10:10:00,71.09,71.55,70.98,71.48,26100.0,69.4711,69.9206,69.3636,69.8522,26100.0
2012-11-28 10:20:00,71.48,71.61,71.0,71.28,87400.0,69.8522,69.9792,69.3831,69.6568,87400.0
2012-11-28 10:30:00,71.28,71.41,70.7,71.16,70600.0,69.6568,69.7838,69.09,69.5395,70600.0
2012-11-28 10:40:00,71.1,71.35,70.57,70.58,52100.0,69.4809,69.7252,68.9629,68.9727,52100.0
2012-11-28 10:50:00,70.57,70.57,69.73,70.15,77600.0,68.9629,68.9629,68.1421,68.5525,77600.0
2012-11-28 11:00:00,70.16,70.69,70.15,70.51,18700.0,68.5623,69.0802,68.5525,68.9043,18700.0
2012-11-28 11:10:00,70.64,71.03,70.6,71.0,22200.0,69.0313,69.4124,68.9922,69.3831,22200.0
2012-11-28 11:20:00,71.02,71.02,70.72,70.94,31300.0,69.4027,69.4027,69.1095,69.3245,31300.0
2012-11-28 11:30:00,70.99,71.02,70.59,70.65,85500.0,69.3734,69.4027,68.9825,69.0411,85500.0
2012-11-28 11:40:00,70.65,71.0,70.5,70.77,55300.0,69.0411,69.3831,68.8945,69.1584,55300.0
2012-11-28 11:50:00,70.77,70.93,70.65,70.7,4600.0,69.1584,69.3147,69.0411,69.09,4600.0
2012-11-28 12:00:00,70.7,71.03,70.7,70.81,34000.0,69.09,69.4124,69.09,69.1975,34000.0
2012-11-28 12:10:00,70.81,71.0,70.7,70.81,13700.0,69.1975,69.3831,69.09,69.1975,13700.0
2012-11-28 12:20:00,70.81,70.81,70.34,70.42,42600.0,69.1975,69.1975,68.7382,68.8163,42600.0
2012-11-28 12:30:00,70.4,70.48,70.23,70.34,34900.0,68.7968,68.875,68.6307,68.7382,34900.0
2012-11-28 12:40:00,70.4,70.5,70.26,70.41,32100.0,68.7968,68.8945,68.66,68.8066,32100.0
2012-11-28 12:50:00,70.47,70.5,70.43,70.5,21100.0,68.8652,68.8945,68.8261,68.8945,21100.0
2012-11-28 13:00:00,70.49,70.74,70.32,70.42,13100.0,68.8847,69.1291,68.7186,68.8163,13100.0
2012-11-28 13:10:00,70.43,70.58,70.22,70.22,19100.0,68.8261,68.9727,68.6209,68.6209,19100.0
2012-11-28 13:20:00,70.27,70.28,69.92,70.02,31700.0,68.6698,68.6795,68.3277,68.4254,31700.0
2012-11-28 13:30:00,70.04,70.18,69.82,69.86,68700.0,68.445,68.5818,68.23,68.2691,68700.0
2012-11-28 13:40:00,69.81,69.96,69.76,69.88,22700.0,68.2202,68.3668,68.1714,68.2886,22700.0
2012-11-28 13:50:00,69.89,70.14,69.85,70.0,46800.0,68.2984,68.5427,68.2593,68.4059,46800.0
2012-11-28 14:00:00,69.99,70.15,69.89,70.03,27000.0,68.3961,68.5525,68.2984,68.4352,27000.0
2012-11-28 14:10:00,70.07,70.43,69.99,70.43,34600.0,68.4743,68.8261,68.3961,68.8261,34600.0
2012-11-28 14:20:00,70.42,70.42,70.19,70.38,24600.0,68.8163,68.8163,68.5916,68.7773,24600.0
2012-11-28 14:30:00,70.35,70.69,70.28,70.67,21500.0,68.7479,69.0802,68.6795,69.0606,21500.0
2012-11-28 14:40:00,70.78,70.78,70.04,70.05,44000.0,69.1681,69.1681,68.445,68.4548,44000.0
2012-11-28 14:50:00,70.05,70.31,70.02,70.31,28600.0,68.4548,68.7088,68.4254,68.7088,28600.0
2012-11-28 15:00:00,70.35,70.5,70.11,70.42,26900.0,68.7479,68.8945,68.5134,68.8163,26900.0
2012-11-28 15:10:00,70.42,70.68,70.33,70.51,56800.0,68.8163,69.0704,68.7284,68.9043,56800.0
2012-11-28 15:20:00,70.52,70.88,70.52,70.86,76500.0,68.9141,69.2659,68.9141,69.2463,76500.0
2012-11-28 15:30:00,70.86,71.1,70.71,70.71,198800.0,69.2463,69.4809,69.0997,69.0997,198800.0
2012-11-28 15:40:00,70.73,70.76,70.46,70.73,80600.0,69.1193,69.1486,68.8554,69.1193,80600.0
2012-11-28 15:50:00,70.75,71.04,70.75,70.98,77600.0,69.1388,69.4222,69.1388,69.3636,77600.0
2012-11-29 09:30:00,72.0,72.79,71.52,72.26,68600.0,70.3604,71.1324,69.8913,70.6144,68600.0
2012-11-29 09:40:00,72.26,72.38,71.77,71.87,56400.0,70.6144,70.7317,70.1356,70.2333,56400.0
2012-11-29 09:50:00,71.8,71.9,71.37,71.47,56200.0,70.1649,70.2626,69.7447,69.8424,56200.0
2012-11-29 10:00:00,71.54,71.75,71.2,71.2,47500.0,69.9108,70.1161,69.5786,69.5786,47500.0
2012-11-29 10:10:00,71.31,71.59,71.14,71.22,55500.0,69.6861,69.9597,69.5199,69.5981,55500.0
2012-11-29 10:20:00,71.27,71.5,71.18,71.48,34900.0,69.647,69.8717,69.559,69.8522,34900.0
2012-11-29 10:30:00,71.41,71.79,71.29,71.73,26200.0,69.7838,70.1551,69.6665,70.0965,26200.0
2012-11-29 10:40:00,71.73,72.05,71.73,71.76,26700.0,70.0965,70.4092,70.0965,70.1258,26700.0
2012-11-29 10:50:00,71.72,71.92,71.63,71.75,18000.0,70.0867,70.2822,69.9988,70.1161,18000.0
2012-11-29 11:00:00,71.76,72.15,71.76,71.96,9300.0,70.1258,70.5069,70.1258,70.3213,9300.0
2012-11-29 11:10:00,71.97,72.0,71.62,71.63,14100.0,70.331,70.3604,69.989,69.9988,14100.0
2012-11-29 11:20:00,71.66,71.68,71.38,71.58,14000.0,70.0281,70.0476,69.7545,69.9499,14000.0
2012-11-29 11:30:00,71.54,71.77,71.33,71.36,39800.0,69.9108,70.1356,69.7056,69.7349,39800.0
2012-11-29 11:40:00,71.39,71.66,71.06,71.45,21200.0,69.7643,70.0281,69.4418,69.8229,21200.0
2012-11-29 11:50:00,71.49,71.84,71.45,71.53,18200.0,69.862,70.204,69.8229,69.9011,18200.0
2012-11-29 12:00:00,71.53,71.64,71.31,71.64,28500.0,69.9011,70.0086,69.6861,70.0086,28500.0
2012-11-29 12:10:00,71.63,71.72,71.49,71.57,15100.0,69.9988,70.0867,69.862,69.9402,15100.0
2012-11-29 12:20:00,71.58,71.74,71.49,71.5,8700.0,69.9499,70.1063,69.862,69.8717,8700.0
2012-11-29 12:30:00,71.51,71.63,71.43,71.63,16000.0,69.8815,69.9988,69.8033,69.9988,16000.0
2012-11-29 12:40:00,71.55,71.59,71.27,71.5,10500.0,69.9206,69.9597,69.647,69.8717,10500.0
2012-11-29 12:50:00,71.53,71.67,71.37,71.38,11800.0,69.9011,70.0379,69.7447,69.7545,11800.0
2012-11-29 13:00:00,71.38,71.47,71.34,71.41,6100.0,69.7545,69.8424,69.7154,69.7838,6100.0
2012-11-29 13:10:00,71.43,71.61,71.26,71.29,8700.0,69.8033,69.9792,69.6372,69.6665,8700.0
2012-11-29 13:20:00,71.26,71.43,71.19,71.22,19900.0,69.6372,69.8033,69.5688,69.5981,19900.0
2012-11-29 13:30:00,71.31,71.6,71.24,71.48,24000.0,69.6861,69.9695,69.6177,69.8522,24000.0
2012-11-29 13:40:00,71.46,71.53,71.35,71.48,11200.0,69.8327,69.9011,69.7252,69.8522,11200.0
2012-11-29 13:50:00,71.48,71.48,71.14,71.23,24900.0,69.8522,69.8522,69.5199,69.6079,24900.0
2012-11-29 14:00:00,71.18,71.39,71.07,71.23,20100.0,69.559,69.7643,69.4515,69.6079,20100.0
2012-11-29 14:10:00,71.25,71.44,71.21,71.28,20000.0,69.6274,69.8131,69.5884,69.6568,20000.0
2012-11-29 14:20:00,71.28,71.33,71.15,71.24,18300.0,69.6568,69.7056,69.5297,69.6177,18300.0
2012-11-29 14:30:00,71.24,71.45,71.23,71.28,17100.0,69.6177,69.8229,69.6079,69.6568,17100.0
2012-11-29 14:40:00,71.34,71.44,71.21,71.21,18600.0,69.7154,69.8131,69.5884,69.5884,18600.0
2012-11-29 14:50:00,71.26,71.49,71.26,71.38,17400.0,69.6372,69.862,69.6372,69.7545,17400.0
2012-11-29 15:00:00,71.33,71.59,71.24,71.56,28900.0,69.7056,69.9597,69.6177,69.9304,28900.0
2012-11-29 15:10:00,71.57,71.66,71.5,71.66,41500.0,69.9402,70.0281,69.8717,70.0281,41500.0
2012-11-29 15:20:00,71.67,71.67,71.42,71.58,39200.0,70.0379,70.0379,69.7936,69.9499,39200.0
2012-11-29 15:30:00,71.53,71.82,71.39,71.54,71900.0,69.9011,70.1845,69.7643,69.9108,71900.0
2012-11-29 15:40:00,71.59,71.61,71.51,71.6,89400.0,69.9597,69.9792,69.8815,69.9695,89400.0
2012-11-29 15:50:00,71.6,71.6,71.35,71.35,134700.0,69.9695,69.9695,69.7252,69.7252,134700.0
2012-11-30 09:30:00,71.37,71.63,70.9,71.2,19600.0,69.7447,69.9988,69.2854,69.5786,19600.0
2012-11-30 09:40:00,71.2,71.48,70.86,71.03,16900.0,69.5786,69.8522,69.2463,69.4124,16900.0
2012-11-30 09:50:00,71.03,71.31,70.91,71.3,11100.0,69.4124,69.6861,69.2952,69.6763,11100.0
2012-11-30 10:00:00,71.3,71.51,70.98,70.98,9300.0,69.6763,69.8815,69.3636,69.3636,9300.0
2012-11-30 10:10:00,70.93,71.21,70.93,70.98,19600.0,69.3147,69.5884,69.3147,69.3636,19600.0
2012-11-30 10:20:00,70.91,71.83,70.91,71.75,21200.0,69.2952,70.1942,69.2952,70.1161,21200.0
2012-11-30 10:30:00,71.55,71.63,71.45,71.52,15700.0,69.9206,69.9988,69.8229,69.8913,15700.0
2012-11-30 10:40:00,71.49,71.87,71.46,71.49,29000.0,69.862,70.2333,69.8327,69.862,29000.0
2012-11-30 10:50:00,71.51,71.55,71.39,71.46,10900.0,69.8815,69.9206,69.7643,69.8327,10900.0
2012-11-30 11:00:00,71.47,71.64,71.46,71.54,7100.0,69.8424,70.0086,69.8327,69.9108,7100.0
2012-11-30 11:10:00,71.51,71.65,71.45,71.5,17300.0,69.8815,70.0183,69.8229,69.8717,17300.0
2012-11-30 11:20:00,71.56,71.6,71.49,71.53,10400.0,69.9304,69.9695,69.862,69.9011,10400.0
2012-11-30 11:30:00,71.52,71.54,71.37,71.54,9600.0,69.8913,69.9108,69.7447,69.9108,9600.0
2012-11-30 11:40:00,71.54,71.65,71.41,71.64,3800.0,69.9108,70.0183,69.7838,70.0086,3800.0
2012-11-30 11:50:00,71.61,71.65,71.39,71.58,5800.0,69.9792,70.0183,69.7643,69.9499,5800.0
2012-11-30 12:00:00,71.53,71.76,71.41,71.41,6200.0,69.9011,70.1258,69.7838,69.7838,6200.0
2012-11-30 12:10:00,71.44,71.52,71.39,71.46,8100.0,69.8131,69.8913,69.7643,69.8327,8100.0
2012-11-30 12:20:00,71.45,71.52,71.36,71.48,9300.0,69.8229,69.8913,69.7349,69.8522,9300.0
2012-11-30 12:30:00,71.52,71.59,71.37,71.55,8700.0,69.8913,69.9597,69.7447,69.9206,8700.0
2012-11-30 12:40:00,71.57,71.65,71.56,71.57,14600.0,69.9402,70.0183,69.9304,69.9402,14600.0
2012-11-30 12:50:00,71.56,71.56,71.46,71.55,9700.0,69.9304,69.9304,69.8327,69.9206,9700.0
2012-11-30 13:00:00,71.52,71.71,71.52,71.59,4500.0,69.8913,70.077,69.8913,69.9597,4500.0
2012-11-30 13:10:00,71.54,71.67,71.47,71.47,7500.0,69.9108,70.0379,69.8424,69.8424,7500.0
2012-11-30 13:20:00,71.45,71.52,71.41,71.5,10300.0,69.8229,69.8913,69.7838,69.8717,10300.0
2012-11-30 13:30:00,71.58,71.65,71.52,71.55,6400.0,69.9499,70.0183,69.8913,69.9206,6400.0
2012-11-30 13:40:00,71.56,71.62,71.48,71.59,9500.0,69.9304,69.989,69.8522,69.9597,9500.0
2012-11-30 13:50:00,71.6,71.68,71.59,71.62,14700.0,69.9695,70.0476,69.9597,69.989,14700.0
2012-11-30 14:00:00,71.65,71.72,71.6,71.67,8900.0,70.0183,70.0867,69.9695,70.0379,8900.0
2012-11-30 14:10:00,71.67,71.76,71.65,71.74,33100.0,70.0379,70.1258,70.0183,70.1063,33100.0
2012-11-30 14:20:00,71.77,71.84,71.74,71.8,11600.0,70.1356,70.204,70.1063,70.1649,11600.0
2012-11-30 14:30:00,71.81,71.86,71.76,71.78,10200.0,70.1747,70.2235,70.1258,70.1454,10200.0
2012-11-30 14:40:00,71.78,71.87,71.7,71.8,13800.0,70.1454,70.2333,70.0672,70.1649,13800.0
2012-11-30 14:50:00,71.77,71.78,71.53,71.53,14500.0,70.1356,70.1454,69.9011,69.9011,14500.0
2012-11-30 15:00:00,71.53,71.71,71.48,71.71,28500.0,69.9011,70.077,69.8522,70.077,28500.0
2012-11-30 15:10:00,71.71,71.82,71.54,71.77,35900.0,70.077,70.1845,69.9108,70.1356,35900.0
2012-11-30 15:20:00,71.78,71.88,71.75,71.85,22300.0,70.1454,70.2431,70.1161,70.2138,22300.0
2012-11-30 15:30:00,71.85,71.95,71.72,71.84,21000.0,70.2138,70.3115,70.0867,70.204,21000.0
2012-11-30 15:40:00,71.82,71.99,71.68,71.98,22000.0,70.1845,70.3506,70.0476,70.3408,22000.0
2012-11-30 15:50:00,71.96,72.06,71.89,71.92,46900.0,70.3213,70.419,70.2529,70.2822,46900.0
2012-12-03 09:30:00,71.61,72.14,71.38,71.73,30600.0,69.9792,70.4972,69.7545,70.0965,30600.0
2012-12-03 09:40:00,71.71,71.87,71.39,71.5,30500.0,70.077,70.2333,69.7643,69.8717,30500.0
2012-12-03 09:50:00,71.5,71.83,71.5,71.76,7800.0,69.8717,70.1942,69.8717,70.1258,7800.0
2012-12-03 10:00:00,71.65,72.42,71.61,72.32,21600.0,70.0183,70.7708,69.9792,70.6731,21600.0
2012-12-03 10:10:00,72.43,72.43,72.01,72.24,21800.0,70.7806,70.7806,70.3701,70.5949,21800.0
2012-12-03 10:20:00,72.23,72.55,72.16,72.36,12300.0,70.5851,70.8978,70.5167,70.7122,12300.0
2012-12-03 10:30:00,72.25,72.42,72.2,72.39,14500.0,70.6047,70.7708,70.5558,70.7415,14500.0
2012-12-03 10:40:00,72.32,72.47,72.32,72.46,7200.0,70.6731,70.8197,70.6731,70.8099,7200.0
2012-12-03 10:50:00,72.47,72.47,72.16,72.33,11000.0,70.8197,70.8197,70.5167,70.6828,11000.0
2012-12-03 11:00:00,72.33,72.47,72.33,72.4,5900.0,70.6828,70.8197,70.6828,70.7513,5900.0
2012-12-03 11:10:00,72.39,72.42,72.3,72.3,8800.0,70.7415,70.7708,70.6535,70.6535,8800.0
2012-12-03 11:20:00,72.33,72.35,72.04,72.08,11000.0,70.6828,70.7024,70.3994,70.4385,11000.0
2012-12-03 11:30:00,72.04,72.04,71.79,71.88,15600.0,70.3994,70.3994,70.1551,70.2431,15600.0
2012-12-03 11:40:00,71.87,72.35,71.77,72.35,4100.0,70.2333,70.7024,70.1356,70.7024,4100.0
2012-12-03 11:50:00,72.36,72.55,72.33,72.54,5700.0,70.7122,70.8978,70.6828,70.8881,5700.0
2012-12-03 12:00:00,72.47,72.54,72.43,72.54,4800.0,70.8197,70.8881,70.7806,70.8881,4800.0
2012-12-03 12:10:00,72.52,72.75,72.21,72.42,11100.0,70.8685,71.0933,70.5656,70.7708,11100.0
2012-12-03 12:20:00,72.47,72.57,72.41,72.57,10000.0,70.8197,70.9174,70.761,70.9174,10000.0
2012-12-03 12:30:00,72.57,72.65,72.53,72.62,7400.0,70.9174,70.9956,70.8783,70.9662,7400.0
2012-12-03 12:40:00,72.59,72.64,72.31,72.36,15600.0,70.9369,70.9858,70.6633,70.7122,15600.0
2012-12-03 12:50:00,72.36,72.42,72.33,72.38,6100.0,70.7122,70.7708,70.6828,70.7317,6100.0
2012-12-03 13:00:00,72.4,72.4,72.15,72.27,7800.0,70.7513,70.7513,70.5069,70.6242,7800.0
2012-12-03 13:10:00,72.25,72.33,72.05,72.05,10900.0,70.6047,70.6828,70.4092,70.4092,10900.0
2012-12-03 13:20:00,72.11,72.34,72.03,72.25,5400.0,70.4679,70.6926,70.3897,70.6047,5400.0
2012-12-03 13:30:00,72.32,72.32,72.1,72.27,8500.0,70.6731,70.6731,70.4581,70.6242,8500.0
2012-12-03 13:40:00,72.27,72.48,72.25,72.39,5800.0,70.6242,70.8294,70.6047,70.7415,5800.0
2012-12-03 13:50:00,72.41,72.42,72.01,72.35,15300.0,70.761,70.7708,70.3701,70.7024,15300.0
2012-12-03 14:00:00,72.34,72.59,72.16,72.59,6100.0,70.6926,70.9369,70.5167,70.9369,6100.0
2012-12-03 14:10:00,72.58,72.6,72.34,72.52,9400.0,70.9272,70.9467,70.6926,70.8685,9400.0
2012-12-03 14:20:00,72.48,72.5,72.33,72.42,6700.0,70.8294,70.849,70.6828,70.7708,6700.0
2012-12-03 14:30:00,72.51,72.51,72.2,72.25,10700.0,70.8587,70.8587,70.5558,70.6047,10700.0
2012-12-03 14:40:00,72.28,72.4,72.17,72.21,9800.0,70.634,70.7513,70.5265,70.5656,9800.0
2012-12-03 14:50:00,72.2,72.27,72.09,72.27,7800.0,70.5558,70.6242,70.4483,70.6242,7800.0
2012-12-03 15:00:00,72.23,72.46,72.21,72.21,12200.0,70.5851,70.8099,70.5656,70.5656,12200.0
2012-12-03 15:10:00,72.2,72.31,72.2,72.23,11800.0,70.5558,70.6633,70.5558,70.5851,11800.0
2012-12-03 15:20:00,72.23,72.29,72.18,72.21,14000.0,70.5851,70.6438,70.5363,70.5656,14000.0
2012-12-03 15:30:00,72.2,72.35,72.13,72.32,23500.0,70.5558,70.7024,70.4874,70.6731,23500.0
2012-12-03 15:40:00,72.32,72.34,72.18,72.28,27400.0,70.6731,70.6926,70.5363,70.634,27400.0
2012-12-03 15:50:00,72.28,72.39,72.21,72.31,45000.0,70.634,70.7415,70.5656,70.6633,45000.0
2012-12-04 09:30:00,72.2,72.78,72.0,72.49,15600.0,70.5558,71.1226,70.3604,70.8392,15600.0
2012-12-04 09:40:00,72.49,72.67,72.06,72.26,28300.0,70.8392,71.0151,70.419,70.6144,28300.0
2012-12-04 09:50:00,72.34,72.34,71.96,72.0,25900.0,70.6926,70.6926,70.3213,70.3604,25900.0
2012-12-04 10:00:00,72.1,72.22,72.0,72.2,20300.0,70.4581,70.5753,70.3604,70.5558,20300.0
2012-12-04 10:10:00,72.19,72.22,71.94,72.1,17900.0,70.546,70.5753,70.3017,70.4581,17900.0
2012-12-04 10:20:00,72.08,72.19,71.61,71.69,57400.0,70.4385,70.546,69.9792,70.0574,57400.0
2012-12-04 10:30:00,71.65,71.8,71.58,71.7,19300.0,70.0183,70.1649,69.9499,70.0672,19300.0
2012-12-04 10:40:00,71.7,71.82,71.7,71.81,6800.0,70.0672,70.1845,70.0672,70.1747,6800.0
2012-12-04 10:50:00,71.81,72.03,71.81,72.03,7800.0,70.1747,70.3897,70.1747,70.3897,7800.0
2012-12-04 11:00:00,72.0,72.09,71.89,72.01,9200.0,70.3604,70.4483,70.2529,70.3701,9200.0
2012-12-04 11:10:00,72.0,72.11,71.94,72.11,35800.0,70.3604,70.4679,70.3017,70.4679,35800.0
2012-12-04 11:20:00,72.06,72.11,72.0,72.02,16800.0,70.419,70.4679,70.3604,70.3799,16800.0
2012-12-04 11:30:00,72.0,72.35,72.0,72.22,10900.0,70.3604,70.7024,70.3604,70.5753,10900.0
2012-12-04 11:40:00,72.21,72.62,72.21,72.62,15400.0,70.5656,70.9662,70.5656,70.9662,15400.0
2012-12-04 11:50:00,72.57,72.64,72.35,72.36,10100.0,70.9174,70.9858,70.7024,70.7122,10100.0
2012-12-04 12:00:00,72.44,72.47,72.29,72.38,7700.0,70.7903,70.8197,70.6438,70.7317,7700.0
2012-12-04 12:10:00,72.4,72.4,71.99,72.25,32300.0,70.7513,70.7513,70.3506,70.6047,32300.0
2012-12-04 12:20:00,72.26,72.73,72.25,72.63,9000.0,70.6144,71.0737,70.6047,70.976,9000.0
2012-12-04 12:30:00,72.63,72.64,72.3,72.31,5200.0,70.976,70.9858,70.6535,70.6633,5200.0
2012-12-04 12:40:00,72.3,72.43,72.3,72.38,4400.0,70.6535,70.7806,70.6535,70.7317,4400.0
2012-12-04 12:50:00,72.36,72.45,72.15,72.4,15700.0,70.7122,70.8001,70.5069,70.7513,15700.0
2012-12-04 13:00:00,72.41,72.41,72.28,72.35,4600.0,70.761,70.761,70.634,70.7024,4600.0
2012-12-04 13:10:00,72.35,72.4,72.27,72.31,6500.0,70.7024,70.7513,70.6242,70.6633,6500.0
2012-12-04 13:20:00,72.32,72.49,72.32,72.49,8700.0,70.6731,70.8392,70.6731,70.8392,8700.0
2012-12-04 13:30:00,72.49,72.58,72.48,72.55,8200.0,70.8392,70.9272,70.8294,70.8978,8200.0
2012-12-04 13:40:00,72.55,72.74,72.51,72.69,9000.0,70.8978,71.0835,70.8587,71.0346,9000.0
2012-12-04 13:50:00,72.71,73.04,72.67,72.86,8300.0,71.0542,71.3767,71.0151,71.2008,8300.0
2012-12-04 14:00:00,72.81,72.85,72.71,72.81,4200.0,71.1519,71.191,71.0542,71.1519,4200.0
2012-12-04 14:10:00,72.81,72.85,72.65,72.68,5200.0,71.1519,71.191,70.9956,71.0249,5200.0
2012-12-04 14:20:00,72.66,72.73,72.55,72.65,8600.0,71.0053,71.0737,70.8978,70.9956,8600.0
2012-12-04 14:30:00,72.6,72.65,72.43,72.62,35600.0,70.9467,70.9956,70.7806,70.9662,35600.0
2012-12-04 14:40:00,72.66,72.82,72.65,72.72,3900.0,71.0053,71.1617,70.9956,71.064,3900.0
2012-12-04 14:50:00,72.73,72.92,72.71,72.89,13200.0,71.0737,71.2594,71.0542,71.2301,13200.0
2012-12-04 15:00:00,72.91,73.0,72.89,72.94,12600.0,71.2496,71.3376,71.2301,71.279,12600.0
2012-12-04 15:10:00,72.93,73.06,72.88,73.05,16100.0,71.2692,71.3962,71.2203,71.3864,16100.0
2012-12-04 15:20:00,73.01,73.05,72.95,72.96,17600.0,71.3474,71.3864,71.2887,71.2985,17600.0
2012-12-04 15:30:00,72.97,73.02,72.89,72.93,17300.0,71.3083,71.3571,71.2301,71.2692,17300.0
2012-12-04 15:40:00,72.92,73.11,72.63,73.11,91600.0,71.2594,71.4451,70.976,71.4451,91600.0
2012-12-04 15:50:00,73.09,73.13,72.72,73.11,61400.0,71.4255,71.4646,71.064,71.4451,61400.0
2012-12-05 09:30:00,72.91,73.49,72.91,73.49,56900.0,71.2496,71.8164,71.2496,71.8164,56900.0
2012-12-05 09:40:00,73.48,73.83,73.48,73.63,29700.0,71.8067,72.1487,71.8067,71.9532,29700.0
2012-12-05 09:50:00,73.62,73.8,73.47,73.61,31300.0,71.9435,72.1194,71.7969,71.9337,31300.0
2012-12-05 10:00:00,73.59,73.8,73.59,73.78,22500.0,71.9142,72.1194,71.9142,72.0998,22500.0
2012-12-05 10:10:00,73.75,74.92,73.75,74.92,65600.0,72.0705,73.2139,72.0705,73.2139,65600.0
2012-12-05 10:20:00,74.81,75.07,74.1,74.13,80900.0,73.1064,73.3604,72.4125,72.4419,80900.0
2012-12-05 10:30:00,74.16,74.21,73.46,73.63,68200.0,72.4712,72.52,71.7871,71.9532,68200.0
2012-12-05 10:40:00,73.62,73.63,73.32,73.54,17900.0,71.9435,71.9532,71.6503,71.8653,17900.0
2012-12-05 10:50:00,73.48,73.89,73.48,73.75,25900.0,71.8067,72.2073,71.8067,72.0705,25900.0
2012-12-05 11:00:00,73.74,73.81,73.59,73.81,11300.0,72.0607,72.1291,71.9142,72.1291,11300.0
2012-12-05 11:10:00,73.73,73.94,73.62,73.78,17300.0,72.051,72.2562,71.9435,72.0998,17300.0
2012-12-05 11:20:00,73.79,74.09,73.79,73.99,18500.0,72.1096,72.4028,72.1096,72.305,18500.0
2012-12-05 11:30:00,74.07,74.08,73.69,73.98,14000.0,72.3832,72.393,72.0119,72.2953,14000.0
2012-12-05 11:40:00,73.95,74.54,73.95,74.17,17800.0,72.266,72.8425,72.266,72.4809,17800.0
2012-12-05 11:50:00,74.2,74.46,74.06,74.4,6500.0,72.5103,72.7643,72.3734,72.7057,6500.0
2012-12-05 12:00:00,74.47,74.69,74.4,74.66,13300.0,72.7741,72.9891,72.7057,72.9598,13300.0
2012-12-05 12:10:00,74.72,74.85,74.6,74.63,21100.0,73.0184,73.1455,72.9012,72.9305,21100.0
2012-12-05 12:20:00,74.65,74.96,74.6,74.66,20100.0,72.95,73.253,72.9012,72.9598,20100.0
2012-12-05 12:30:00,74.72,74.91,74.72,74.9,12300.0,73.0184,73.2041,73.0184,73.1943,12300.0
2012-12-05 12:40:00,74.9,75.13,74.88,74.98,9300.0,73.1943,73.4191,73.1748,73.2725,9300.0
2012-12-05 12:50:00,74.9,75.0,74.89,74.92,7900.0,73.1943,73.292,73.1845,73.2139,7900.0
2012-12-05 13:00:00,74.95,75.09,74.94,75.09,7400.0,73.2432,73.38,73.2334,73.38,7400.0
2012-12-05 13:10:00,75.1,75.2,75.02,75.1,10500.0,73.3898,73.4875,73.3116,73.3898,10500.0
2012-12-05 13:20:00,75.11,75.19,75.09,75.15,6000.0,73.3995,73.4777,73.38,73.4386,6000.0
2012-12-05 13:30:00,75.14,75.14,74.97,74.97,11700.0,73.4289,73.4289,73.2627,73.2627,11700.0
2012-12-05 13:40:00,74.97,75.01,74.76,74.88,12900.0,73.2627,73.3018,73.0575,73.1748,12900.0
2012-12-05 13:50:00,74.89,75.0,74.81,74.96,12800.0,73.1845,73.292,73.1064,73.253,12800.0
2012-12-05 14:00:00,74.98,75.08,74.96,75.0,10700.0,73.2725,73.3702,73.253,73.292,10700.0
2012-12-05 14:10:00,74.97,75.0,74.95,74.99,20800.0,73.2627,73.292,73.2432,73.2823,20800.0
2012-12-05 14:20:00,74.99,75.01,74.95,74.95,23600.0,73.2823,73.3018,73.2432,73.2432,23600.0
2012-12-05 14:30:00,74.95,75.03,74.94,75.03,10000.0,73.2432,73.3214,73.2334,73.3214,10000.0
2012-12-05 14:40:00,75.04,75.14,75.02,75.13,5900.0,73.3311,73.4289,73.3116,73.4191,5900.0
2012-12-05 14:50:00,75.13,75.15,75.03,75.15,10600.0,73.4191,73.4386,73.3214,73.4386,10600.0
2012-12-05 15:00:00,75.15,75.3,75.15,75.3,16400.0,73.4386,73.5852,73.4386,73.5852,16400.0
2012-12-05 15:10:00,75.28,75.34,75.18,75.19,14500.0,73.5657,73.6243,73.4679,73.4777,14500.0
2012-12-05 15:20:00,75.19,75.33,75.12,75.14,19400.0,73.4777,73.6145,73.4093,73.4289,19400.0
2012-12-05 15:30:00,75.17,75.45,75.17,75.45,52400.0,73.4582,73.7318,73.4582,73.7318,52400.0
2012-12-05 15:40:00,75.4,75.52,75.4,75.5,59000.0,73.6829,73.8002,73.6829,73.7807,59000.0
2012-12-05 15:50:00,75.46,75.56,75.44,75.48,67100.0,73.7416,73.8393,73.722,73.7611,67100.0
2012-12-06 09:30:00,74.92,75.42,74.87,74.87,21700.0,73.2139,73.7025,73.165,73.165,21700.0
2012-12-06 09:40:00,75.0,75.21,74.81,75.1,14100.0,73.292,73.4973,73.1064,73.3898,14100.0
2012-12-06 09:50:00,75.04,75.61,74.92,75.34,69100.0,73.3311,73.8881,73.2139,73.6243,69100.0
2012-12-06 10:00:00,75.43,75.43,74.88,75.05,22100.0,73.7122,73.7122,73.1748,73.3409,22100.0
2012-12-06 10:10:00,75.09,75.14,74.83,74.83,11400.0,73.38,73.4289,73.1259,73.1259,11400.0
2012-12-06 10:20:00,74.77,75.22,74.67,75.03,19200.0,73.0673,73.507,72.9696,73.3214,19200.0
2012-12-06 10:30:00,75.0,75.3,74.85,75.19,12300.0,73.292,73.5852,73.1455,73.4777,12300.0
2012-12-06 10:40:00,75.21,75.32,74.89,74.99,57000.0,73.4973,73.6048,73.1845,73.2823,57000.0
2012-12-06 10:50:00,74.97,75.2,74.81,75.05,26100.0,73.2627,73.4875,73.1064,73.3409,26100.0
2012-12-06 11:00:00,75.23,75.26,74.78,74.94,15000.0,73.5168,73.5461,73.0771,73.2334,15000.0
2012-12-06 11:10:00,74.93,75.0,74.45,74.65,18900.0,73.2236,73.292,72.7546,72.95,18900.0
2012-12-06 11:20:00,74.67,74.72,74.12,74.42,20200.0,72.9696,73.0184,72.4321,72.7252,20200.0
2012-12-06 11:30:00,74.43,74.84,74.34,74.75,7700.0,72.735,73.1357,72.6471,73.0477,7700.0
2012-12-06 11:40:00,74.83,75.02,74.74,74.84,30300.0,73.1259,73.3116,73.038,73.1357,30300.0
2012-12-06 11:50:00,74.64,74.75,74.53,74.72,10100.0,72.9402,73.0477,72.8327,73.0184,10100.0
2012-12-06 12:00:00,74.65,74.65,74.29,74.4,6900.0,72.95,72.95,72.5982,72.7057,6900.0
2012-12-06 12:10:00,74.4,74.46,74.03,74.03,45400.0,72.7057,72.7643,72.3441,72.3441,45400.0
2012-12-06 12:20:00,74.09,74.62,73.87,73.94,27700.0,72.4028,72.9207,72.1878,72.2562,27700.0
2012-12-06 12:30:00,73.93,73.93,73.58,73.65,6700.0,72.2464,72.2464,71.9044,71.9728,6700.0
2012-12-06 12:40:00,73.66,73.91,73.25,73.25,23600.0,71.9826,72.2269,71.5819,71.5819,23600.0
2012-12-06 12:50:00,73.22,73.45,72.93,73.02,153500.0,71.5526,71.7773,71.2692,71.3571,153500.0
2012-12-06 13:00:00,72.97,73.59,72.86,73.45,49900.0,71.3083,71.9142,71.2008,71.7773,49900.0
2012-12-06 13:10:00,73.51,73.76,73.21,73.54,35400.0,71.836,72.0803,71.5428,71.8653,35400.0
2012-12-06 13:20:00,73.57,73.78,73.24,73.4,51100.0,71.8946,72.0998,71.5721,71.7285,51100.0
2012-12-06 13:30:00,73.44,73.85,73.28,73.74,109000.0,71.7676,72.1682,71.6112,72.0607,109000.0
2012-12-06 13:40:00,73.7,73.81,73.56,73.78,71800.0,72.0216,72.1291,71.8848,72.0998,71800.0
2012-12-06 13:50:00,73.79,73.83,73.53,73.74,46300.0,72.1096,72.1487,71.8555,72.0607,46300.0
2012-12-06 14:00:00,73.75,73.81,73.57,73.72,25700.0,72.0705,72.1291,71.8946,72.0412,25700.0
2012-12-06 14:10:00,73.69,73.8,72.87,72.94,21600.0,72.0119,72.1194,71.2105,71.279,21600.0
2012-12-06 14:20:00,72.94,72.94,72.6,72.67,21000.0,71.279,71.279,70.9467,71.0151,21000.0
2012-12-06 14:30:00,72.68,72.94,72.59,72.9,53700.0,71.0249,71.279,70.9369,71.2399,53700.0
2012-12-06 14:40:00,72.9,73.07,72.79,72.88,59700.0,71.2399,71.406,71.1324,71.2203,59700.0
2012-12-06 14:50:00,72.87,72.98,72.79,72.89,63000.0,71.2105,71.318,71.1324,71.2301,63000.0
2012-12-06 15:00:00,72.9,72.99,72.77,72.87,57900.0,71.2399,71.3278,71.1128,71.2105,57900.0
2012-12-06 15:10:00,72.86,72.92,72.82,72.88,82700.0,71.2008,71.2594,71.1617,71.2203,82700.0
2012-12-06 15:20:00,72.88,73.01,72.87,72.93,46000.0,71.2203,71.3474,71.2105,71.2692,46000.0
2012-12-06 15:30:00,72.93,73.34,72.91,73.23,51800.0,71.2692,71.6698,71.2496,71.5623,51800.0
2012-12-06 15:40:00,73.17,73.2,72.94,73.06,58000.0,71.5037,71.533,71.279,71.3962,58000.0
2012-12-06 15:50:00,73.05,73.16,72.96,73.08,49900.0,71.3864,71.4939,71.2985,71.4158,49900.0
2012-12-07 09:30:00,73.34,73.71,73.05,73.35,21500.0,71.6698,72.0314,71.3864,71.6796,21500.0
2012-12-07 09:40:00,73.32,73.77,73.27,73.63,18500.0,71.6503,72.0901,71.6014,71.9532,18500.0
2012-12-07 09:50:00,73.54,73.55,73.32,73.41,8500.0,71.8653,71.8751,71.6503,71.7382,8500.0
2012-12-07 10:00:00,73.4,73.61,73.27,73.59,6100.0,71.7285,71.9337,71.6014,71.9142,6100.0
2012-12-07 10:10:00,73.59,73.89,73.51,73.76,8800.0,71.9142,72.2073,71.836,72.0803,8800.0
2012-12-07 10:20:00,73.68,73.79,73.62,73.79,7800.0,72.0021,72.1096,71.9435,72.1096,7800.0
2012-12-07 10:30:00,73.7,73.8,73.52,73.72,15500.0,72.0216,72.1194,71.8457,72.0412,15500.0
2012-12-07 10:40:00,73.57,73.99,73.57,73.74,16400.0,71.8946,72.305,71.8946,72.0607,16400.0
2012-12-07 10:50:00,73.78,73.98,73.72,73.81,6700.0,72.0998,72.2953,72.0412,72.1291,6700.0
2012-12-07 11:00:00,73.82,73.92,73.75,73.85,4300.0,72.1389,72.2366,72.0705,72.1682,4300.0
2012-12-07 11:10:00,73.84,73.84,73.47,73.59,21500.0,72.1585,72.1585,71.7969,71.9142,21500.0
2012-12-07 11:20:00,73.59,73.67,73.55,73.61,12100.0,71.9142,71.9923,71.8751,71.9337,12100.0
2012-12-07 11:30:00,73.64,73.69,73.58,73.6,11000.0,71.963,72.0119,71.9044,71.9239,11000.0
2012-12-07 11:40:00,73.63,73.65,73.57,73.62,4300.0,71.9532,71.9728,71.8946,71.9435,4300.0
2012-12-07 11:50:00,73.6,73.66,73.57,73.59,10700.0,71.9239,71.9826,71.8946,71.9142,10700.0
2012-12-07 12:00:00,73.64,73.69,73.6,73.63,5200.0,71.963,72.0119,71.9239,71.9532,5200.0
2012-12-07 12:10:00,73.6,73.64,73.58,73.64,10400.0,71.9239,71.963,71.9044,71.963,10400.0
2012-12-07 12:20:00,73.65,73.68,73.58,73.62,6200.0,71.9728,72.0021,71.9044,71.9435,6200.0
2012-12-07 12:30:00,73.64,73.69,73.61,73.64,7200.0,71.963,72.0119,71.9337,71.963,7200.0
2012-12-07 12:40:00,73.67,73.69,73.62,73.68,11300.0,71.9923,72.0119,71.9435,72.0021,11300.0
2012-12-07 12:50:00,73.62,74.15,73.62,74.08,22300.0,71.9435,72.4614,71.9435,72.393,22300.0
2012-12-07 13:00:00,74.06,74.33,74.03,74.3,15900.0,72.3734,72.6373,72.3441,72.608,15900.0
2012-12-07 13:10:00,74.28,74.74,74.2,74.59,32300.0,72.5884,73.038,72.5103,72.8914,32300.0
2012-12-07 13:20:00,74.6,74.72,74.5,74.71,25100.0,72.9012,73.0184,72.8034,73.0086,25100.0
2012-12-07 13:30:00,74.6,74.99,74.57,74.77,29500.0,72.9012,73.2823,72.8718,73.0673,29500.0
2012-12-07 13:40:00,74.8,74.82,74.53,74.68,18200.0,73.0966,73.1161,72.8327,72.9793,18200.0
2012-12-07 13:50:00,74.63,74.68,74.2,74.29,6600.0,72.9305,72.9793,72.5103,72.5982,6600.0
2012-12-07 14:00:00,74.24,74.56,74.24,74.43,31300.0,72.5493,72.8621,72.5493,72.735,31300.0
2012-12-07 14:10:00,74.44,74.56,74.21,74.33,3100.0,72.7448,72.8621,72.52,72.6373,3100.0
2012-12-07 14:20:00,74.29,74.68,74.29,74.62,2900.0,72.5982,72.9793,72.5982,72.9207,2900.0
2012-12-07 14:30:00,74.62,74.62,74.43,74.43,5100.0,72.9207,72.9207,72.735,72.735,5100.0
2012-12-07 14:40:00,74.41,74.52,74.36,74.5,10400.0,72.7155,72.823,72.6666,72.8034,10400.0
2012-12-07 14:50:00,74.51,74.55,74.42,74.55,8500.0,72.8132,72.8523,72.7252,72.8523,8500.0
2012-12-07 15:00:00,74.49,74.66,74.43,74.6,8600.0,72.7937,72.9598,72.735,72.9012,8600.0
2012-12-07 15:10:00,74.63,74.88,74.59,74.85,19100.0,72.9305,73.1748,72.8914,73.1455,19100.0
2012-12-07 15:20:00,74.85,74.97,74.76,74.95,30400.0,73.1455,73.2627,73.0575,73.2432,30400.0
2012-12-07 15:30:00,74.96,74.99,74.77,74.87,37900.0,73.253,73.2823,73.0673,73.165,37900.0
2012-12-07 15:40:00,74.89,74.99,74.82,74.86,13000.0,73.1845,73.2823,73.1161,73.1552,13000.0
2012-12-07 15:50:00,74.87,74.93,74.85,74.88,36000.0,73.165,73.2236,73.1455,73.1748,36000.0
2012-12-10 09:30:00,74.07,74.75,74.07,74.5,41500.0,72.3832,73.0477,72.3832,72.8034,41500.0
2012-12-10 09:40:00,74.49,75.24,74.35,75.22,25200.0,72.7937,73.5266,72.6568,73.507,25200.0
2012-12-10 09:50:00,75.27,75.31,74.89,75.2,19800.0,73.5559,73.595,73.1845,73.4875,19800.0
2012-12-10 10:00:00,75.07,75.13,74.91,75.08,4900.0,73.3604,73.4191,73.2041,73.3702,4900.0
2012-12-10 10:10:00,75.0,75.0,74.59,74.73,8900.0,73.292,73.292,72.8914,73.0282,8900.0
2012-12-10 10:20:00,74.72,75.01,74.71,74.8,15800.0,73.0184,73.3018,73.0086,73.0966,15800.0
2012-12-10 10:30:00,74.76,74.86,74.63,74.76,11800.0,73.0575,73.1552,72.9305,73.0575,11800.0
2012-12-10 10:40:00,74.78,74.79,74.66,74.74,7600.0,73.0771,73.0868,72.9598,73.038,7600.0
2012-12-10 10:50:00,74.73,74.77,74.62,74.76,5300.0,73.0282,73.0673,72.9207,73.0575,5300.0
2012-12-10 11:00:00,74.77,74.96,74.58,74.86,11300.0,73.0673,73.253,72.8816,73.1552,11300.0
2012-12-10 11:10:00,74.85,74.99,74.7,74.99,10900.0,73.1455,73.2823,72.9989,73.2823,10900.0
2012-12-10 11:20:00,74.96,75.0,74.76,74.91,5700.0,73.253,73.292,73.0575,73.2041,5700.0
2012-12-10 11:30:00,74.85,75.14,74.81,75.14,4700.0,73.1455,73.4289,73.1064,73.4289,4700.0
2012-12-10 11:40:00,75.04,75.35,74.98,75.26,16800.0,73.3311,73.6341,73.2725,73.5461,16800.0
2012-12-10 11:50:00,75.32,75.35,75.1,75.35,16500.0,73.6048,73.6341,73.3898,73.6341,16500.0
2012-12-10 12:00:00,75.23,75.32,75.22,75.25,2100.0,73.5168,73.6048,73.507,73.5363,2100.0
2012-12-10 12:10:00,75.25,75.36,75.17,75.3,9800.0,73.5363,73.6438,73.4582,73.5852,9800.0
2012-12-10 12:20:00,75.31,75.38,75.25,75.38,5100.0,73.595,73.6634,73.5363,73.6634,5100.0
2012-12-10 12:30:00,75.38,75.64,75.35,75.59,6400.0,73.6634,73.9175,73.6341,73.8686,6400.0
2012-12-10 12:40:00,75.58,75.6,75.41,75.43,11300.0,73.8588,73.8784,73.6927,73.7122,11300.0
2012-12-10 12:50:00,75.42,75.54,75.4,75.53,9600.0,73.7025,73.8197,73.6829,73.81,9600.0
2012-12-10 13:00:00,75.56,75.59,75.5,75.59,9600.0,73.8393,73.8686,73.7807,73.8686,9600.0
2012-12-10 13:10:00,75.55,75.62,75.47,75.62,4500.0,73.8295,73.8979,73.7513,73.8979,4500.0
2012-12-10 13:20:00,75.6,75.66,75.47,75.48,10500.0,73.8784,73.937,73.7513,73.7611,10500.0
2012-12-10 13:30:00,75.49,75.54,75.35,75.35,2500.0,73.7709,73.8197,73.6341,73.6341,2500.0
2012-12-10 13:40:00,75.36,75.48,75.36,75.45,5300.0,73.6438,73.7611,73.6438,73.7318,5300.0
2012-12-10 13:50:00,75.46,75.5,75.38,75.42,10200.0,73.7416,73.7807,73.6634,73.7025,10200.0
2012-12-10 14:00:00,75.37,75.5,75.37,75.48,6800.0,73.6536,73.7807,73.6536,73.7611,6800.0
2012-12-10 14:10:00,75.45,75.63,75.41,75.59,12900.0,73.7318,73.9077,73.6927,73.8686,12900.0
2012-12-10 14:20:00,75.58,75.96,75.54,75.84,19200.0,73.8588,74.2302,73.8197,74.1129,19200.0
2012-12-10 14:30:00,75.8,75.9,75.65,75.79,28100.0,74.0738,74.1715,73.9272,74.0641,28100.0
2012-12-10 14:40:00,75.76,75.93,75.64,75.88,14400.0,74.0347,74.2009,73.9175,74.152,14400.0
2012-12-10 14:50:00,75.86,75.96,75.77,75.96,6300.0,74.1325,74.2302,74.0445,74.2302,6300.0
2012-12-10 15:00:00,75.97,76.11,75.88,76.09,17500.0,74.24,74.3768,74.152,74.3572,17500.0
2012-12-10 15:10:00,75.94,76.16,75.92,75.92,13200.0,74.2106,74.4256,74.1911,74.1911,13200.0
2012-12-10 15:20:00,75.95,76.1,75.89,76.07,12300.0,74.2204,74.367,74.1618,74.3377,12300.0
2012-12-10 15:30:00,76.06,76.16,75.99,76.09,14100.0,74.3279,74.4256,74.2595,74.3572,14100.0
2012-12-10 15:40:00,76.08,76.24,75.92,76.15,37100.0,74.3474,74.5038,74.1911,74.4159,37100.0
2012-12-10 15:50:00,76.09,76.15,75.91,75.99,71300.0,74.3572,74.4159,74.1813,74.2595,71300.0
2012-12-11 09:30:00,76.85,78.42,76.21,78.42,79500.0,75.0999,76.6342,74.4745,76.6342,79500.0
2012-12-11 09:40:00,78.24,78.37,77.28,78.34,32100.0,76.4583,76.5853,75.5201,76.556,32100.0
2012-12-11 09:50:00,78.39,79.04,78.2,78.2,64800.0,76.6048,77.24,76.4192,76.4192,64800.0
2012-12-11 10:00:00,78.28,78.75,78.25,78.4,52200.0,76.4973,76.9566,76.468,76.6146,52200.0
2012-12-11 10:10:00,78.46,78.74,78.3,78.46,46500.0,76.6732,76.9469,76.5169,76.6732,46500.0
2012-12-11 10:20:00,78.5,78.99,78.42,78.71,54900.0,76.7123,77.1912,76.6342,76.9176,54900.0
2012-12-11 10:30:00,78.65,78.94,78.38,78.76,36100.0,76.8589,77.1423,76.5951,76.9664,36100.0
2012-12-11 10:40:00,78.8,79.29,78.68,79.27,23500.0,77.0055,77.4843,76.8882,77.4648,23500.0
2012-12-11 10:50:00,79.25,79.29,78.87,79.02,37100.0,77.4453,77.4843,77.0739,77.2205,37100.0
2012-12-11 11:00:00,79.01,79.28,79.0,79.14,67200.0,77.2107,77.4746,77.201,77.3378,67200.0
2012-12-11 11:10:00,79.14,79.72,79.14,79.3,37100.0,77.3378,77.9046,77.3378,77.4941,37100.0
2012-12-11 11:20:00,79.3,79.74,79.19,79.63,50200.0,77.4941,77.9241,77.3866,77.8166,50200.0
2012-12-11 11:30:00,79.64,79.64,79.28,79.6,27700.0,77.8264,77.8264,77.4746,77.7873,27700.0
2012-12-11 11:40:00,79.6,79.69,79.52,79.67,27100.0,77.7873,77.8752,77.7091,77.8557,27100.0
2012-12-11 11:50:00,79.64,79.7,79.41,79.53,23200.0,77.8264,77.885,77.6016,77.7189,23200.0
2012-12-11 12:00:00,79.54,79.64,79.2,79.52,31100.0,77.7287,77.8264,77.3964,77.7091,31100.0
2012-12-11 12:10:00,79.62,80.0,79.6,79.99,25100.0,77.8068,78.1782,77.7873,78.1684,25100.0
2012-12-11 12:20:00,79.99,80.21,79.61,80.12,41300.0,78.1684,78.3834,77.7971,78.2954,41300.0
2012-12-11 12:30:00,80.11,80.13,79.82,79.91,23300.0,78.2857,78.3052,78.0023,78.0902,23300.0
2012-12-11 12:40:00,79.86,79.87,79.45,79.52,14400.0,78.0414,78.0511,77.6407,77.7091,14400.0
2012-12-11 12:50:00,79.56,79.59,79.31,79.59,13900.0,77.7482,77.7775,77.5039,77.7775,13900.0
2012-12-11 13:00:00,79.55,79.94,79.39,79.62,15200.0,77.7384,78.1195,77.5821,77.8068,15200.0
2012-12-11 13:10:00,79.55,79.96,79.51,79.96,16100.0,77.7384,78.1391,77.6993,78.1391,16100.0
2012-12-11 13:20:00,79.81,80.35,79.64,80.07,59200.0,77.9925,78.5202,77.8264,78.2466,59200.0
2012-12-11 13:30:00,80.0,80.01,79.63,79.77,103300.0,78.1782,78.1879,77.8166,77.9534,103300.0
2012-12-11 13:40:00,79.72,79.79,79.53,79.62,13300.0,77.9046,77.973,77.7189,77.8068,13300.0
2012-12-11 13:50:00,79.55,79.9,79.55,79.88,15200.0,77.7384,78.0805,77.7384,78.0609,15200.0
2012-12-11 14:00:00,79.84,79.88,79.63,79.78,9800.0,78.0218,78.0609,77.8166,77.9632,9800.0
2012-12-11 14:10:00,79.89,80.0,79.53,79.62,17500.0,78.0707,78.1782,77.7189,77.8068,17500.0
2012-12-11 14:20:00,79.67,79.85,79.47,79.55,16400.0,77.8557,78.0316,77.6602,77.7384,16400.0
2012-12-11 14:30:00,79.5,79.64,79.48,79.59,18700.0,77.6896,77.8264,77.67,77.7775,18700.0
2012-12-11 14:40:00,79.56,79.61,79.49,79.53,20700.0,77.7482,77.7971,77.6798,77.7189,20700.0
2012-12-11 14:50:00,79.55,79.81,79.49,79.58,12400.0,77.7384,77.9925,77.6798,77.7677,12400.0
2012-12-11 15:00:00,79.56,79.71,79.19,79.2,27800.0,77.7482,77.8948,77.3866,77.3964,27800.0
2012-12-11 15:10:00,79.23,79.35,79.11,79.21,23600.0,77.4257,77.543,77.3084,77.4062,23600.0
2012-12-11 15:20:00,79.21,79.3,79.14,79.23,17900.0,77.4062,77.4941,77.3378,77.4257,17900.0
2012-12-11 15:30:00,79.25,79.33,79.12,79.32,45100.0,77.4453,77.5234,77.3182,77.5137,45100.0
2012-12-11 15:40:00,79.31,79.61,79.28,79.59,24200.0,77.5039,77.7971,77.4746,77.7775,24200.0
2012-12-11 15:50:00,79.59,79.68,79.29,79.52,51200.0,77.7775,77.8655,77.4843,77.7091,51200.0
2012-12-12 09:30:00,81.1,81.83,80.04,80.16,53800.0,79.2531,79.9665,78.2173,78.3345,53800.0
2012-12-12 09:40:00,80.21,80.61,80.05,80.16,58100.0,78.3834,78.7743,78.227,78.3345,58100.0
2012-12-12 09:50:00,80.1,80.32,79.91,80.02,63700.0,78.2759,78.4909,78.0902,78.1977,63700.0
2012-12-12 10:00:00,80.02,80.13,80.0,80.0,48500.0,78.1977,78.3052,78.1782,78.1782,48500.0
2012-12-12 10:10:00,80.05,80.1,79.5,79.52,64600.0,78.227,78.2759,77.6896,77.7091,64600.0
2012-12-12 10:20:00,79.55,79.95,79.51,79.58,12500.0,77.7384,78.1293,77.6993,77.7677,12500.0
2012-12-12 10:30:00,79.52,79.66,79.5,79.61,19200.0,77.7091,77.8459,77.6896,77.7971,19200.0
2012-12-12 10:40:00,79.61,79.78,79.5,79.73,16800.0,77.7971,77.9632,77.6896,77.9143,16800.0
2012-12-12 10:50:00,79.74,80.02,79.64,79.65,23300.0,77.9241,78.1977,77.8264,77.8361,23300.0
2012-12-12 11:00:00,79.65,79.77,79.5,79.5,11400.0,77.8361,77.9534,77.6896,77.6896,11400.0
2012-12-12 11:10:00,79.51,79.73,79.5,79.69,9900.0,77.6993,77.9143,77.6896,77.8752,9900.0
2012-12-12 11:20:00,79.73,79.81,79.73,79.73,4400.0,77.9143,77.9925,77.9143,77.9143,4400.0
2012-12-12 11:30:00,79.74,79.79,79.66,79.76,6500.0,77.9241,77.973,77.8459,77.9436,6500.0
2012-12-12 11:40:00,79.77,79.85,79.72,79.75,20200.0,77.9534,78.0316,77.9046,77.9339,20200.0
2012-12-12 11:50:00,79.8,79.85,79.72,79.72,9400.0,77.9827,78.0316,77.9046,77.9046,9400.0
2012-12-12 12:00:00,79.79,79.82,79.73,79.81,8100.0,77.973,78.0023,77.9143,77.9925,8100.0
2012-12-12 12:10:00,79.76,79.84,79.7,79.7,7300.0,77.9436,78.0218,77.885,77.885,7300.0
2012-12-12 12:20:00,79.73,79.73,79.5,79.63,5300.0,77.9143,77.9143,77.6896,77.8166,5300.0
2012-12-12 12:30:00,79.68,79.74,79.5,79.69,5600.0,77.8655,77.9241,77.6896,77.8752,5600.0
2012-12-12 12:40:00,79.75,79.92,79.72,79.83,4500.0,77.9339,78.1,77.9046,78.012,4500.0
2012-12-12 12:50:00,79.85,80.05,79.85,79.94,19800.0,78.0316,78.227,78.0316,78.1195,19800.0
2012-12-12 13:00:00,79.93,79.96,79.74,79.87,8100.0,78.1098,78.1391,77.9241,78.0511,8100.0
2012-12-12 13:10:00,79.77,79.95,79.63,79.65,41700.0,77.9534,78.1293,77.8166,77.8361,41700.0
2012-12-12 13:20:00,79.77,79.89,79.49,79.53,21900.0,77.9534,78.0707,77.6798,77.7189,21900.0
2012-12-12 13:30:00,79.57,79.97,79.56,79.8,13100.0,77.758,78.1489,77.7482,77.9827,13100.0
2012-12-12 13:40:00,79.77,79.85,79.76,79.83,1400.0,77.9534,78.0316,77.9436,78.012,1400.0
2012-12-12 13:50:00,79.83,79.94,79.77,79.94,5500.0,78.012,78.1195,77.9534,78.1195,5500.0
2012-12-12 14:00:00,79.96,80.14,79.85,80.14,9400.0,78.1391,78.315,78.0316,78.315,9400.0
2012-12-12 14:10:00,80.11,80.17,80.07,80.14,7300.0,78.2857,78.3443,78.2466,78.315,7300.0
2012-12-12 14:20:00,80.15,80.17,79.67,79.85,8900.0,78.3248,78.3443,77.8557,78.0316,8900.0
2012-12-12 14:30:00,79.85,79.92,79.75,79.87,6500.0,78.0316,78.1,77.9339,78.0511,6500.0
2012-12-12 14:40:00,79.88,80.0,79.87,79.97,7300.0,78.0609,78.1782,78.0511,78.1489,7300.0
2012-12-12 14:50:00,79.99,80.04,79.87,80.04,16300.0,78.1684,78.2173,78.0511,78.2173,16300.0
2012-12-12 15:00:00,80.0,80.01,79.79,79.9,22600.0,78.1782,78.1879,77.973,78.0805,22600.0
2012-12-12 15:10:00,79.82,80.03,79.82,79.97,28200.0,78.0023,78.2075,78.0023,78.1489,28200.0
2012-12-12 15:20:00,80.01,80.07,79.77,79.95,29700.0,78.1879,78.2466,77.9534,78.1293,29700.0
2012-12-12 15:30:00,79.99,79.99,79.61,79.65,64700.0,78.1684,78.1684,77.7971,77.8361,64700.0
2012-12-12 15:40:00,79.63,79.75,79.28,79.46,52600.0,77.8166,77.9339,77.4746,77.6505,52600.0
2012-12-12 15:50:00,79.45,79.62,79.38,79.5,33800.0,77.6407,77.8068,77.5723,77.6896,33800.0
2012-12-13 09:30:00,79.93,79.93,79.46,79.55,6400.0,78.1098,78.1098,77.6505,77.7384,6400.0
2012-12-13 09:40:00,79.51,79.51,78.81,79.04,13400.0,77.6993,77.6993,77.0153,77.24,13400.0
2012-12-13 09:50:00,79.15,79.29,79.15,79.27,3700.0,77.3475,77.4843,77.3475,77.4648,3700.0
2012-12-13 10:00:00,79.22,79.23,78.75,78.75,7300.0,77.4159,77.4257,76.9566,76.9566,7300.0
2012-12-13 10:10:00,78.82,79.08,78.73,79.07,8700.0,77.025,77.2791,76.9371,77.2694,8700.0
2012-12-13 10:20:00,79.14,79.35,79.09,79.22,5700.0,77.3378,77.543,77.2889,77.4159,5700.0
2012-12-13 10:30:00,79.29,79.66,79.24,79.33,12100.0,77.4843,77.8459,77.4355,77.5234,12100.0
2012-12-13 10:40:00,79.31,79.46,79.2,79.3,25600.0,77.5039,77.6505,77.3964,77.4941,25600.0
2012-12-13 10:50:00,79.37,79.4,79.12,79.16,19900.0,77.5625,77.5918,77.3182,77.3573,19900.0
2012-12-13 11:00:00,79.36,79.38,79.08,79.1,3800.0,77.5528,77.5723,77.2791,77.2987,3800.0
2012-12-13 11:10:00,79.05,79.16,78.64,78.83,15000.0,77.2498,77.3573,76.8491,77.0348,15000.0
2012-12-13 11:20:00,78.86,78.87,78.51,78.6,19400.0,77.0641,77.0739,76.7221,76.8101,19400.0
2012-12-13 11:30:00,78.67,78.68,78.41,78.58,12900.0,76.8785,76.8882,76.6244,76.7905,12900.0
2012-12-13 11:40:00,78.6,78.64,78.1,78.38,7400.0,76.8101,76.8491,76.3214,76.5951,7400.0
2012-12-13 11:50:00,78.39,78.7,78.34,78.58,6600.0,76.6048,76.9078,76.556,76.7905,6600.0
2012-12-13 12:00:00,78.61,78.65,78.5,78.55,10800.0,76.8198,76.8589,76.7123,76.7612,10800.0
2012-12-13 12:10:00,78.56,78.65,78.38,78.51,20300.0,76.771,76.8589,76.5951,76.7221,20300.0
2012-12-13 12:20:00,78.5,78.65,78.34,78.34,28800.0,76.7123,76.8589,76.556,76.556,28800.0
2012-12-13 12:30:00,78.33,78.43,78.23,78.31,11400.0,76.5462,76.6439,76.4485,76.5267,11400.0
2012-12-13 12:40:00,78.27,78.36,78.13,78.29,11300.0,76.4876,76.5755,76.3508,76.5071,11300.0
2012-12-13 12:50:00,78.25,78.32,78.02,78.12,4800.0,76.468,76.5364,76.2433,76.341,4800.0
2012-12-13 13:00:00,78.12,78.24,78.02,78.04,3300.0,76.341,76.4583,76.2433,76.2628,3300.0
2012-12-13 13:10:00,78.05,78.15,78.04,78.15,4800.0,76.2726,76.3703,76.2628,76.3703,4800.0
2012-12-13 13:20:00,78.16,78.16,78.06,78.1,1500.0,76.3801,76.3801,76.2824,76.3214,1500.0
2012-12-13 13:30:00,78.1,78.24,78.09,78.17,5500.0,76.3214,76.4583,76.3117,76.3899,5500.0
2012-12-13 13:40:00,78.2,78.23,78.12,78.2,3700.0,76.4192,76.4485,76.341,76.4192,3700.0
2012-12-13 13:50:00,78.16,78.32,78.13,78.25,4300.0,76.3801,76.5364,76.3508,76.468,4300.0
2012-12-13 14:00:00,78.25,78.25,78.1,78.2,12400.0,76.468,76.468,76.3214,76.4192,12400.0
2012-12-13 14:10:00,78.2,78.23,78.15,78.21,10200.0,76.4192,76.4485,76.3703,76.4289,10200.0
2012-12-13 14:20:00,78.2,78.25,78.13,78.25,16900.0,76.4192,76.468,76.3508,76.468,16900.0
2012-12-13 14:30:00,78.25,78.37,78.22,78.37,13000.0,76.468,76.5853,76.4387,76.5853,13000.0
2012-12-13 14:40:00,78.36,78.65,78.27,78.56,11200.0,76.5755,76.8589,76.4876,76.771,11200.0
2012-12-13 14:50:00,78.59,78.59,78.38,78.51,24900.0,76.8003,76.8003,76.5951,76.7221,24900.0
2012-12-13 15:00:00,78.51,78.6,78.46,78.51,8200.0,76.7221,76.8101,76.6732,76.7221,8200.0
2012-12-13 15:10:00,78.5,78.54,78.4,78.4,8800.0,76.7123,76.7514,76.6146,76.6146,8800.0
2012-12-13 15:20:00,78.41,78.42,78.26,78.27,8600.0,76.6244,76.6342,76.4778,76.4876,8600.0
2012-12-13 15:30:00,78.26,78.5,78.25,78.43,14700.0,76.4778,76.7123,76.468,76.6439,14700.0
2012-12-13 15:40:00,78.45,78.68,78.43,78.46,11900.0,76.6635,76.8882,76.6439,76.6732,11900.0
2012-12-13 15:50:00,78.51,78.62,78.31,78.46,13900.0,76.7221,76.8296,76.5267,76.6732,13900.0
2012-12-14 09:30:00,78.51,78.77,78.0,78.22,18500.0,76.7221,76.9762,76.2237,76.4387,18500.0
2012-12-14 09:40:00,78.15,78.41,78.05,78.08,8900.0,76.3703,76.6244,76.2726,76.3019,8900.0
2012-12-14 09:50:00,78.16,78.16,77.64,77.78,10500.0,76.3801,76.3801,75.8719,76.0087,10500.0
2012-12-14 10:00:00,77.78,78.28,77.64,78.07,27200.0,76.0087,76.4973,75.8719,76.2921,27200.0
2012-12-14 10:10:00,78.04,78.28,77.93,78.07,21000.0,76.2628,76.4973,76.1553,76.2921,21000.0
2012-12-14 10:20:00,78.06,78.16,77.93,78.02,24500.0,76.2824,76.3801,76.1553,76.2433,24500.0
2012-12-14 10:30:00,78.12,78.12,77.71,77.76,2800.0,76.341,76.341,75.9403,75.9892,2800.0
2012-12-14 10:40:00,77.76,77.88,77.56,77.85,8200.0,75.9892,76.1065,75.7937,76.0771,8200.0
2012-12-14 10:50:00,77.92,78.24,77.9,78.17,5200.0,76.1455,76.4583,76.126,76.3899,5200.0
2012-12-14 11:00:00,78.1,78.14,77.91,78.0,5500.0,76.3214,76.3605,76.1358,76.2237,5500.0
2012-12-14 11:10:00,78.06,78.26,78.05,78.26,6700.0,76.2824,76.4778,76.2726,76.4778,6700.0
2012-12-14 11:20:00,78.3,78.39,78.11,78.12,3000.0,76.5169,76.6048,76.3312,76.341,3000.0
2012-12-14 11:30:00,78.13,78.13,77.86,77.95,5300.0,76.3508,76.3508,76.0869,76.1749,5300.0
2012-12-14 11:40:00,77.96,78.16,77.77,77.8,7200.0,76.1846,76.3801,75.999,76.0283,7200.0
2012-12-14 11:50:00,77.86,78.0,77.77,77.84,8200.0,76.0869,76.2237,75.999,76.0674,8200.0
2012-12-14 12:00:00,77.83,78.02,77.8,77.97,3500.0,76.0576,76.2433,76.0283,76.1944,3500.0
2012-12-14 12:10:00,77.98,77.98,77.68,77.75,4800.0,76.2042,76.2042,75.911,75.9794,4800.0
2012-12-14 12:20:00,77.75,77.96,77.72,77.92,1800.0,75.9794,76.1846,75.9501,76.1455,1800.0
2012-12-14 12:30:00,77.99,78.03,77.74,77.74,4800.0,76.214,76.253,75.9696,75.9696,4800.0
2012-12-14 12:40:00,77.83,77.87,77.78,77.83,2800.0,76.0576,76.0967,76.0087,76.0576,2800.0
2012-12-14 12:50:00,77.78,77.78,77.73,77.73,1600.0,76.0087,76.0087,75.9599,75.9599,1600.0
2012-12-14 13:00:00,77.73,77.83,77.73,77.75,3800.0,75.9599,76.0576,75.9599,75.9794,3800.0
2012-12-14 13:10:00,77.74,77.75,77.5,77.67,8000.0,75.9696,75.9794,75.7351,75.9012,8000.0
2012-12-14 13:20:00,77.74,77.75,77.61,77.61,2900.0,75.9696,75.9794,75.8426,75.8426,2900.0
2012-12-14 13:30:00,77.57,77.72,77.56,77.56,3900.0,75.8035,75.9501,75.7937,75.7937,3900.0
2012-12-14 13:40:00,77.57,77.68,77.44,77.59,4900.0,75.8035,75.911,75.6765,75.8231,4900.0
2012-12-14 13:50:00,77.52,77.58,77.34,77.34,3500.0,75.7547,75.8133,75.5788,75.5788,3500.0
2012-12-14 14:00:00,77.37,77.81,77.37,77.7,8200.0,75.6081,76.038,75.6081,75.9306,8200.0
2012-12-14 14:10:00,77.55,77.8,77.49,77.73,7800.0,75.784,76.0283,75.7253,75.9599,7800.0
2012-12-14 14:20:00,77.69,77.84,77.64,77.8,5200.0,75.9208,76.0674,75.8719,76.0283,5200.0
2012-12-14 14:30:00,77.81,77.97,77.75,77.96,5500.0,76.038,76.1944,75.9794,76.1846,5500.0
2012-12-14 14:40:00,77.97,78.07,77.96,77.98,2500.0,76.1944,76.2921,76.1846,76.2042,2500.0
2012-12-14 14:50:00,77.99,78.01,77.58,77.58,3100.0,76.214,76.2335,75.8133,75.8133,3100.0
2012-12-14 15:00:00,77.62,77.8,77.58,77.65,5000.0,75.8524,76.0283,75.8133,75.8817,5000.0
2012-12-14 15:10:00,77.65,78.01,77.61,77.86,12200.0,75.8817,76.2335,75.8426,76.0869,12200.0
2012-12-14 15:20:00,77.81,77.99,77.57,77.99,7600.0,76.038,76.214,75.8035,76.214,7600.0
2012-12-14 15:30:00,77.95,78.34,77.91,78.33,21400.0,76.1749,76.556,76.1358,76.5462,21400.0
2012-12-14 15:40:00,78.31,78.33,77.99,78.3,17700.0,76.5267,76.5462,76.214,76.5169,17700.0
2012-12-14 15:50:00,78.22,78.38,78.06,78.34,38700.0,76.4387,76.5951,76.2824,76.556,38700.0
2012-12-17 09:30:00,78.49,78.49,77.99,78.08,16800.0,76.7026,76.7026,76.214,76.3019,16800.0
2012-12-17 09:40:00,78.04,78.47,77.94,78.09,19000.0,76.2628,76.683,76.1651,76.3117,19000.0
2012-12-17 09:50:00,78.08,78.34,78.0,78.19,54500.0,76.3019,76.556,76.2237,76.4094,54500.0
2012-12-17 10:00:00,78.25,78.27,77.5,77.6,12800.0,76.468,76.4876,75.7351,75.8328,12800.0
2012-12-17 10:10:00,77.67,78.02,77.57,77.75,9700.0,75.9012,76.2433,75.8035,75.9794,9700.0
2012-12-17 10:20:00,77.7,77.81,77.52,77.73,9300.0,75.9306,76.038,75.7547,75.9599,9300.0
2012-12-17 10:30:00,77.68,78.09,77.68,77.95,2300.0,75.911,76.3117,75.911,76.1749,2300.0
2012-12-17 10:40:00,78.0,78.04,77.74,77.74,800.0,76.2237,76.2628,75.9696,75.9696,800.0
2012-12-17 10:50:00,77.71,78.32,77.71,78.27,18000.0,75.9403,76.5364,75.9403,76.4876,18000.0
2012-12-17 11:00:00,78.31,78.38,78.1,78.3,31200.0,76.5267,76.5951,76.3214,76.5169,31200.0
2012-12-17 11:10:00,78.3,78.32,78.12,78.25,17800.0,76.5169,76.5364,76.341,76.468,17800.0
2012-12-17 11:20:00,78.25,78.36,78.1,78.2,30900.0,76.468,76.5755,76.3214,76.4192,30900.0
2012-12-17 11:30:00,78.2,78.43,78.04,78.14,14200.0,76.4192,76.6439,76.2628,76.3605,14200.0
2012-12-17 11:40:00,78.08,78.36,78.05,78.26,10900.0,76.3019,76.5755,76.2726,76.4778,10900.0
2012-12-17 11:50:00,78.14,78.41,78.11,78.22,16800.0,76.3605,76.6244,76.3312,76.4387,16800.0
2012-12-17 12:00:00,78.2,78.4,78.17,78.3,4500.0,76.4192,76.6146,76.3899,76.5169,4500.0
2012-12-17 12:10:00,78.25,78.42,78.22,78.37,2800.0,76.468,76.6342,76.4387,76.5853,2800.0
2012-12-17 12:20:00,78.36,78.57,78.2,78.42,14700.0,76.5755,76.7807,76.4192,76.6342,14700.0
2012-12-17 12:30:00,78.37,78.46,78.3,78.43,19600.0,76.5853,76.6732,76.5169,76.6439,19600.0
2012-12-17 12:40:00,78.42,78.5,78.4,78.42,6400.0,76.6342,76.7123,76.6146,76.6342,6400.0
2012-12-17 12:50:00,78.47,78.5,78.35,78.45,13000.0,76.683,76.7123,76.5658,76.6635,13000.0
2012-12-17 13:00:00,78.44,78.45,78.25,78.25,2200.0,76.6537,76.6635,76.468,76.468,2200.0
2012-12-17 13:10:00,78.36,78.36,78.16,78.16,1400.0,76.5755,76.5755,76.3801,76.3801,1400.0
2012-12-17 13:20:00,78.33,78.4,78.12,78.12,2200.0,76.5462,76.6146,76.341,76.341,2200.0
2012-12-17 13:30:00,78.15,78.23,78.07,78.16,1300.0,76.3703,76.4485,76.2921,76.3801,1300.0
2012-12-17 13:40:00,78.19,78.25,78.1,78.25,2400.0,76.4094,76.468,76.3214,76.468,2400.0
2012-12-17 13:50:00,78.16,78.35,78.16,78.23,2200.0,76.3801,76.5658,76.3801,76.4485,2200.0
2012-12-17 14:00:00,78.33,78.38,78.18,78.35,2000.0,76.5462,76.5951,76.3996,76.5658,2000.0
2012-12-17 14:10:00,78.23,78.32,78.17,78.2,1000.0,76.4485,76.5364,76.3899,76.4192,1000.0
2012-12-17 14:20:00,78.2,78.33,78.1,78.23,2700.0,76.4192,76.5462,76.3214,76.4485,2700.0
2012-12-17 14:30:00,78.24,78.34,78.24,78.3,4800.0,76.4583,76.556,76.4583,76.5169,4800.0
2012-12-17 14:40:00,78.34,78.41,78.24,78.41,6600.0,76.556,76.6244,76.4583,76.6244,6600.0
2012-12-17 14:50:00,78.41,78.42,78.3,78.34,6400.0,76.6244,76.6342,76.5169,76.556,6400.0
2012-12-17 15:00:00,78.33,78.39,78.26,78.32,6900.0,76.5462,76.6048,76.4778,76.5364,6900.0
2012-12-17 15:10:00,78.31,78.47,78.24,78.26,5900.0,76.5267,76.683,76.4583,76.4778,5900.0
2012-12-17 15:20:00,78.3,78.44,78.28,78.35,4300.0,76.5169,76.6537,76.4973,76.5658,4300.0
2012-12-17 15:30:00,78.35,78.42,78.3,78.32,13700.0,76.5658,76.6342,76.5169,76.5364,13700.0
2012-12-17 15:40:00,78.36,78.51,78.26,78.28,23400.0,76.5755,76.7221,76.4778,76.4973,23400.0
2012-12-17 15:50:00,78.27,78.6,78.24,78.6,18600.0,76.4876,76.8101,76.4583,76.8101,18600.0
2012-12-18 09:30:00,78.83,79.28,78.41,79.0,10500.0,77.0348,77.4746,76.6244,77.201,10500.0
2012-12-18 09:40:00,79.09,79.21,78.84,79.0,16300.0,77.2889,77.4062,77.0446,77.201,16300.0
2012-12-18 09:50:00,79.25,79.34,79.01,79.33,8100.0,77.4453,77.5332,77.2107,77.5234,8100.0
2012-12-18 10:00:00,79.04,79.29,78.89,78.89,7000.0,77.24,77.4843,77.0935,77.0935,7000.0
2012-12-18 10:10:00,78.87,79.25,78.85,79.23,8500.0,77.0739,77.4453,77.0544,77.4257,8500.0
2012-12-18 10:20:00,79.18,79.39,79.13,79.29,7200.0,77.3769,77.5821,77.328,77.4843,7200.0
2012-12-18 10:30:00,79.32,79.69,79.32,79.68,7000.0,77.5137,77.8752,77.5137,77.8655,7000.0
2012-12-18 10:40:00,79.69,79.73,79.57,79.72,2100.0,77.8752,77.9143,77.758,77.9046,2100.0
2012-12-18 10:50:00,79.74,79.94,79.73,79.77,7000.0,77.9241,78.1195,77.9143,77.9534,7000.0
2012-12-18 11:00:00,79.95,80.0,79.78,79.88,2000.0,78.1293,78.1782,77.9632,78.0609,2000.0
2012-12-18 11:10:00,79.99,80.0,79.77,79.97,2000.0,78.1684,78.1782,77.9534,78.1489,2000.0
2012-12-18 11:20:00,79.99,80.0,79.71,79.97,2200.0,78.1684,78.1782,77.8948,78.1489,2200.0
2012-12-18 11:30:00,79.78,79.97,79.75,79.81,1300.0,77.9632,78.1489,77.9339,77.9925,1300.0
2012-12-18 11:40:00,79.81,79.87,79.67,79.67,6700.0,77.9925,78.0511,77.8557,77.8557,6700.0
2012-12-18 11:50:00,79.65,79.74,79.61,79.64,1800.0,77.8361,77.9241,77.7971,77.8264,1800.0
2012-12-18 12:00:00,79.75,79.75,79.75,79.75,200.0,77.9339,77.9339,77.9339,77.9339,200.0
2012-12-18 12:10:00,79.67,79.89,79.52,79.7,44700.0,77.8557,78.0707,77.7091,77.885,44700.0
2012-12-18 12:20:00,79.7,79.88,79.67,79.88,7000.0,77.885,78.0609,77.8557,78.0609,7000.0
2012-12-18 12:30:00,79.77,79.93,79.77,79.92,4700.0,77.9534,78.1098,77.9534,78.1,4700.0
2012-12-18 12:40:00,79.92,80.0,79.84,79.85,2500.0,78.1,78.1782,78.0218,78.0316,2500.0
2012-12-18 12:50:00,79.8,79.98,79.78,79.78,2600.0,77.9827,78.1586,77.9632,77.9632,2600.0
2012-12-18 13:00:00,79.78,79.87,79.77,79.77,3400.0,77.9632,78.0511,77.9534,77.9534,3400.0
2012-12-18 13:10:00,79.77,79.93,79.77,79.89,4900.0,77.9534,78.1098,77.9534,78.0707,4900.0
2012-12-18 13:20:00,79.9,79.93,79.77,79.77,7600.0,78.0805,78.1098,77.9534,77.9534,7600.0
2012-12-18 13:30:00,79.77,79.87,79.77,79.83,7600.0,77.9534,78.0511,77.9534,78.012,7600.0
2012-12-18 13:40:00,79.89,79.89,79.77,79.81,2400.0,78.0707,78.0707,77.9534,77.9925,2400.0
2012-12-18 13:50:00,79.81,79.88,79.72,79.78,7700.0,77.9925,78.0609,77.9046,77.9632,7700.0
2012-12-18 14:00:00,79.89,80.1,79.79,79.86,27600.0,78.0707,78.2759,77.973,78.0414,27600.0
2012-12-18 14:10:00,79.84,79.91,79.55,79.55,16800.0,78.0218,78.0902,77.7384,77.7384,16800.0
2012-12-18 14:20:00,79.59,79.59,79.38,79.41,36800.0,77.7775,77.7775,77.5723,77.6016,36800.0
2012-12-18 14:30:00,79.41,79.75,79.4,79.63,40500.0,77.6016,77.9339,77.5918,77.8166,40500.0
2012-12-18 14:40:00,79.67,79.73,79.47,79.51,28500.0,77.8557,77.9143,77.6602,77.6993,28500.0
2012-12-18 14:50:00,79.5,79.52,79.36,79.42,14200.0,77.6896,77.7091,77.5528,77.6114,14200.0
2012-12-18 15:00:00,79.43,79.58,79.38,79.45,11500.0,77.6212,77.7677,77.5723,77.6407,11500.0
2012-12-18 15:10:00,79.5,79.6,79.36,79.41,9000.0,77.6896,77.7873,77.5528,77.6016,9000.0
2012-12-18 15:20:00,79.41,79.5,79.28,79.34,10900.0,77.6016,77.6896,77.4746,77.5332,10900.0
2012-12-18 15:30:00,79.34,79.41,79.25,79.29,19700.0,77.5332,77.6016,77.4453,77.4843,19700.0
2012-12-18 15:40:00,79.29,79.39,79.15,79.19,29100.0,77.4843,77.5821,77.3475,77.3866,29100.0
2012-12-18 15:50:00,79.25,79.25,78.91,78.91,93000.0,77.4453,77.4453,77.113,77.113,93000.0
2012-12-19 09:30:00,79.07,79.66,78.98,79.37,5700.0,77.2694,77.8459,77.1814,77.5625,5700.0
2012-12-19 09:40:00,79.48,79.57,79.12,79.13,7200.0,77.67,77.758,77.3182,77.328,7200.0
2012-12-19 09:50:00,79.22,79.22,78.79,78.85,3600.0,77.4159,77.4159,76.9957,77.0544,3600.0
2012-12-19 10:00:00,78.75,78.95,78.58,78.93,4100.0,76.9566,77.1521,76.7905,77.1325,4100.0
2012-12-19 10:10:00,78.91,78.93,78.7,78.93,5500.0,77.113,77.1325,76.9078,77.1325,5500.0
2012-12-19 10:20:00,78.78,79.13,78.78,79.13,2000.0,76.986,77.328,76.986,77.328,2000.0
2012-12-19 10:30:00,79.04,79.08,78.82,78.93,5300.0,77.24,77.2791,77.025,77.1325,5300.0
2012-12-19 10:40:00,79.03,79.03,78.68,78.84,5100.0,77.2303,77.2303,76.8882,77.0446,5100.0
2012-12-19 10:50:00,78.8,78.86,78.76,78.86,3400.0,77.0055,77.0641,76.9664,77.0641,3400.0
2012-12-19 11:00:00,78.9,79.1,78.81,79.1,5300.0,77.1032,77.2987,77.0153,77.2987,5300.0
2012-12-19 11:10:00,79.15,79.18,78.93,79.18,8300.0,77.3475,77.3769,77.1325,77.3769,8300.0
2012-12-19 11:20:00,79.17,79.25,79.05,79.24,4000.0,77.3671,77.4453,77.2498,77.4355,4000.0
2012-12-19 11:30:00,79.28,79.35,79.24,79.25,1600.0,77.4746,77.543,77.4355,77.4453,1600.0
2012-12-19 11:40:00,79.18,79.24,79.09,79.2,4900.0,77.3769,77.4355,77.2889,77.3964,4900.0
2012-12-19 11:50:00,79.2,79.2,78.98,79.2,7700.0,77.3964,77.3964,77.1814,77.3964,7700.0
2012-12-19 12:00:00,79.15,79.16,78.88,78.88,5200.0,77.3475,77.3573,77.0837,77.0837,5200.0
2012-12-19 12:10:00,78.93,79.11,78.93,79.01,4300.0,77.1325,77.3084,77.1325,77.2107,4300.0
2012-12-19 12:20:00,79.01,79.07,78.82,78.99,6200.0,77.2107,77.2694,77.025,77.1912,6200.0
2012-12-19 12:30:00,78.99,79.17,78.92,79.09,4300.0,77.1912,77.3671,77.1228,77.2889,4300.0
2012-12-19 12:40:00,79.09,79.43,79.08,79.33,6400.0,77.2889,77.6212,77.2791,77.5234,6400.0
2012-12-19 12:50:00,79.36,79.54,79.31,79.44,5000.0,77.5528,77.7287,77.5039,77.6309,5000.0
2012-12-19 13:00:00,79.33,79.36,79.25,79.28,2100.0,77.5234,77.5528,77.4453,77.4746,2100.0
2012-12-19 13:10:00,79.28,79.35,79.1,79.1,5500.0,77.4746,77.543,77.2987,77.2987,5500.0
2012-12-19 13:20:00,79.11,79.3,79.11,79.29,4100.0,77.3084,77.4941,77.3084,77.4843,4100.0
2012-12-19 13:30:00,79.35,79.39,79.02,79.03,3800.0,77.543,77.5821,77.2205,77.2303,3800.0
2012-12-19 13:40:00,79.02,79.08,78.89,79.08,7700.0,77.2205,77.2791,77.0935,77.2791,7700.0
2012-12-19 13:50:00,79.0,79.4,79.0,79.31,6700.0,77.201,77.5918,77.201,77.5039,6700.0
2012-12-19 14:00:00,79.31,79.36,79.13,79.28,5600.0,77.5039,77.5528,77.328,77.4746,5600.0
2012-12-19 14:10:00,79.22,79.33,79.04,79.23,7100.0,77.4159,77.5234,77.24,77.4257,7100.0
2012-12-19 14:20:00,79.18,79.27,79.12,79.16,3700.0,77.3769,77.4648,77.3182,77.3573,3700.0
2012-12-19 14:30:00,79.13,79.28,79.13,79.22,7500.0,77.328,77.4746,77.328,77.4159,7500.0
2012-12-19 14:40:00,79.27,79.35,79.13,79.25,5900.0,77.4648,77.543,77.328,77.4453,5900.0
2012-12-19 14:50:00,79.29,79.35,79.22,79.24,3100.0,77.4843,77.543,77.4159,77.4355,3100.0
2012-12-19 15:00:00,79.23,79.44,79.08,79.37,17900.0,77.4257,77.6309,77.2791,77.5625,17900.0
2012-12-19 15:10:00,79.36,79.44,79.25,79.34,11600.0,77.5528,77.6309,77.4453,77.5332,11600.0
2012-12-19 15:20:00,79.33,79.53,79.33,79.51,5400.0,77.5234,77.7189,77.5234,77.6993,5400.0
2012-12-19 15:30:00,79.52,79.59,79.39,79.5,7200.0,77.7091,77.7775,77.5821,77.6896,7200.0
2012-12-19 15:40:00,79.55,79.66,79.45,79.53,13900.0,77.7384,77.8459,77.6407,77.7189,13900.0
2012-12-19 15:50:00,79.5,79.53,79.04,79.2,77700.0,77.6896,77.7189,77.24,77.3964,77700.0
2012-12-20 09:30:00,79.02,79.42,78.14,78.33,4900.0,77.2205,77.6114,76.3605,76.5462,4900.0
2012-12-20 09:40:00,78.15,78.44,78.0,78.17,12500.0,76.3703,76.6537,76.2237,76.3899,12500.0
2012-12-20 09:50:00,78.29,79.01,78.23,78.56,14500.0,76.5071,77.2107,76.4485,76.771,14500.0
2012-12-20 10:00:00,78.68,79.18,78.66,79.18,5400.0,76.8882,77.3769,76.8687,77.3769,5400.0
2012-12-20 10:10:00,79.21,79.25,79.02,79.13,4400.0,77.4062,77.4453,77.2205,77.328,4400.0
2012-12-20 10:20:00,79.15,79.17,79.01,79.07,3500.0,77.3475,77.3671,77.2107,77.2694,3500.0
2012-12-20 10:30:00,79.07,79.29,79.05,79.26,4300.0,77.2694,77.4843,77.2498,77.455,4300.0
2012-12-20 10:40:00,79.24,79.37,79.2,79.37,1600.0,77.4355,77.5625,77.3964,77.5625,1600.0
2012-12-20 10:50:00,79.29,79.49,79.29,79.44,5800.0,77.4843,77.6798,77.4843,77.6309,5800.0
2012-12-20 11:00:00,79.4,79.5,79.35,79.44,3700.0,77.5918,77.6896,77.543,77.6309,3700.0
2012-12-20 11:10:00,79.49,79.49,78.97,78.97,26100.0,77.6798,77.6798,77.1716,77.1716,26100.0
2012-12-20 11:20:00,79.03,79.18,78.95,78.95,2500.0,77.2303,77.3769,77.1521,77.1521,2500.0
2012-12-20 11:30:00,79.06,79.33,79.04,79.28,1700.0,77.2596,77.5234,77.24,77.4746,1700.0
2012-12-20 11:40:00,79.31,79.54,79.31,79.47,2800.0,77.5039,77.7287,77.5039,77.6602,2800.0
2012-12-20 11:50:00,79.47,79.48,79.29,79.29,2300.0,77.6602,77.67,77.4843,77.4843,2300.0
2012-12-20 12:00:00,79.3,79.34,79.22,79.31,1800.0,77.4941,77.5332,77.4159,77.5039,1800.0
2012-12-20 12:10:00,79.29,79.3,79.12,79.21,1900.0,77.4843,77.4941,77.3182,77.4062,1900.0
2012-12-20 12:20:00,79.15,79.22,79.06,79.16,2600.0,77.3475,77.4159,77.2596,77.3573,2600.0
2012-12-20 12:30:00,79.11,79.11,78.93,78.97,4300.0,77.3084,77.3084,77.1325,77.1716,4300.0
2012-12-20 12:40:00,79.01,79.12,78.95,78.95,3000.0,77.2107,77.3182,77.1521,77.1521,3000.0
2012-12-20 12:50:00,78.96,79.09,78.93,78.93,12900.0,77.1619,77.2889,77.1325,77.1325,12900.0
2012-12-20 13:00:00,78.93,78.98,78.7,78.71,6300.0,77.1325,77.1814,76.9078,76.9176,6300.0
2012-12-20 13:10:00,78.75,78.88,78.7,78.7,8000.0,76.9566,77.0837,76.9078,76.9078,8000.0
2012-12-20 13:20:00,78.7,79.03,78.63,79.03,7500.0,76.9078,77.2303,76.8394,77.2303,7500.0
2012-12-20 13:30:00,79.04,79.11,78.96,79.1,4300.0,77.24,77.3084,77.1619,77.2987,4300.0
2012-12-20 13:40:00,78.97,79.29,78.97,79.24,11700.0,77.1716,77.4843,77.1716,77.4355,11700.0
2012-12-20 13:50:00,79.24,79.3,79.06,79.08,4900.0,77.4355,77.4941,77.2596,77.2791,4900.0
2012-12-20 14:00:00,79.06,79.08,78.92,78.96,3800.0,77.2596,77.2791,77.1228,77.1619,3800.0
2012-12-20 14:10:00,78.93,79.32,78.89,79.21,4800.0,77.1325,77.5137,77.0935,77.4062,4800.0
2012-12-20 14:20:00,79.13,79.22,78.96,79.13,3700.0,77.328,77.4159,77.1619,77.328,3700.0
2012-12-20 14:30:00,79.22,79.4,79.2,79.33,4100.0,77.4159,77.5918,77.3964,77.5234,4100.0
2012-12-20 14:40:00,79.36,79.41,79.31,79.41,1600.0,77.5528,77.6016,77.5039,77.6016,1600.0
2012-12-20 14:50:00,79.3,79.42,79.08,79.08,3700.0,77.4941,77.6114,77.2791,77.2791,3700.0
2012-12-20 15:00:00,79.07,79.19,78.96,79.04,3500.0,77.2694,77.3866,77.1619,77.24,3500.0
2012-12-20 15:10:00,79.11,79.2,79.0,79.03,5300.0,77.3084,77.3964,77.201,77.2303,5300.0
2012-12-20 15:20:00,79.0,79.21,78.97,79.02,8700.0,77.201,77.4062,77.1716,77.2205,8700.0
2012-12-20 15:30:00,79.02,79.04,78.97,79.02,13000.0,77.2205,77.24,77.1716,77.2205,13000.0
2012-12-20 15:40:00,79.02,79.18,78.98,79.0,18200.0,77.2205,77.3769,77.1814,77.201,18200.0
2012-12-20 15:50:00,78.99,79.25,78.96,79.17,30400.0,77.1912,77.4453,77.1619,77.3671,30400.0
2012-12-21 09:30:00,77.57,78.12,77.11,78.12,14100.0,75.8035,76.341,75.354,76.341,14100.0
2012-12-21 09:40:00,78.27,78.35,77.93,78.35,2100.0,76.4876,76.5658,76.1553,76.5658,2100.0
2012-12-21 09:50:00,78.28,78.44,78.22,78.44,1900.0,76.4973,76.6537,76.4387,76.6537,1900.0
2012-12-21 10:00:00,78.38,78.38,77.84,78.11,9700.0,76.5951,76.5951,76.0674,76.3312,9700.0
2012-12-21 10:10:00,78.11,78.56,78.03,78.48,12400.0,76.3312,76.771,76.253,76.6928,12400.0
2012-12-21 10:20:00,78.72,78.72,78.35,78.42,3200.0,76.9273,76.9273,76.5658,76.6342,3200.0
2012-12-21 10:30:00,78.47,78.47,78.29,78.32,4300.0,76.683,76.683,76.5071,76.5364,4300.0
2012-12-21 10:40:00,78.33,78.4,78.04,78.14,4900.0,76.5462,76.6146,76.2628,76.3605,4900.0
2012-12-21 10:50:00,78.06,78.16,77.95,78.16,4300.0,76.2824,76.3801,76.1749,76.3801,4300.0
2012-12-21 11:00:00,78.19,78.21,78.13,78.13,3000.0,76.4094,76.4289,76.3508,76.3508,3000.0
2012-12-21 11:10:00,78.12,78.18,78.1,78.1,1600.0,76.341,76.3996,76.3214,76.3214,1600.0
2012-12-21 11:20:00,78.03,78.16,78.0,78.16,1900.0,76.253,76.3801,76.2237,76.3801,1900.0
2012-12-21 11:30:00,78.13,78.13,77.95,78.04,6800.0,76.3508,76.3508,76.1749,76.2628,6800.0
2012-12-21 11:40:00,78.05,78.08,77.99,78.03,2900.0,76.2726,76.3019,76.214,76.253,2900.0
2012-12-21 11:50:00,78.03,78.13,78.03,78.08,1200.0,76.253,76.3508,76.253,76.3019,1200.0
2012-12-21 12:00:00,78.12,78.18,78.06,78.08,3700.0,76.341,76.3996,76.2824,76.3019,3700.0
2012-12-21 12:10:00,78.12,78.13,77.98,78.1,15900.0,76.341,76.3508,76.2042,76.3214,15900.0
2012-12-21 12:20:00,78.14,78.18,78.12,78.17,400.0,76.3605,76.3996,76.341,76.3899,400.0
2012-12-21 12:30:00,78.17,78.3,78.17,78.22,5200.0,76.3899,76.5169,76.3899,76.4387,5200.0
2012-12-21 12:40:00,78.3,78.37,78.19,78.37,4800.0,76.5169,76.5853,76.4094,76.5853,4800.0
2012-12-21 12:50:00,78.31,78.42,78.31,78.33,2400.0,76.5267,76.6342,76.5267,76.5462,2400.0
2012-12-21 13:00:00,78.34,78.42,78.28,78.42,4500.0,76.556,76.6342,76.4973,76.6342,4500.0
2012-12-21 13:10:00,78.25,78.29,78.0,78.14,3700.0,76.468,76.5071,76.2237,76.3605,3700.0
2012-12-21 13:20:00,78.28,78.28,78.07,78.26,1400.0,76.4973,76.4973,76.2921,76.4778,1400.0
2012-12-21 13:30:00,78.2,78.33,78.1,78.1,2900.0,76.4192,76.5462,76.3214,76.3214,2900.0
2012-12-21 13:40:00,78.21,78.33,78.07,78.09,4300.0,76.4289,76.5462,76.2921,76.3117,4300.0
2012-12-21 13:50:00,78.1,78.15,77.99,78.04,5000.0,76.3214,76.3703,76.214,76.2628,5000.0
2012-12-21 14:00:00,78.04,78.22,78.04,78.08,4300.0,76.2628,76.4387,76.2628,76.3019,4300.0
2012-12-21 14:10:00,78.04,78.06,77.99,78.01,4500.0,76.2628,76.2824,76.214,76.2335,4500.0
2012-12-21 14:20:00,77.99,78.08,77.99,78.07,2300.0,76.214,76.3019,76.214,76.2921,2300.0
2012-12-21 14:30:00,78.06,78.18,77.99,78.11,10900.0,76.2824,76.3996,76.214,76.3312,10900.0
2012-12-21 14:40:00,78.1,78.1,77.99,78.06,5700.0,76.3214,76.3214,76.214,76.2824,5700.0
2012-12-21 14:50:00,78.14,78.29,78.03,78.04,5300.0,76.3605,76.5071,76.253,76.2628,5300.0
2012-12-21 15:00:00,78.04,78.3,78.03,78.23,4500.0,76.2628,76.5169,76.253,76.4485,4500.0
2012-12-21 15:10:00,78.29,78.45,78.23,78.4,9400.0,76.5071,76.6635,76.4485,76.6146,9400.0
2012-12-21 15:20:00,78.4,78.44,78.23,78.26,11600.0,76.6146,76.6537,76.4485,76.4778,11600.0
2012-12-21 15:30:00,78.33,78.47,78.29,78.34,16900.0,76.5462,76.683,76.5071,76.556,16900.0
2012-12-21 15:40:00,78.37,78.41,78.23,78.3,7100.0,76.5853,76.6244,76.4485,76.5169,7100.0
2012-12-21 15:50:00,78.32,78.51,78.31,78.45,9100.0,76.5364,76.7221,76.5267,76.6635,9100.0
2012-12-24 09:30:00,78.74,79.83,78.3,78.61,5500.0,76.9469,78.012,76.5169,76.8198,5500.0
2012-12-24 09:40:00,78.6,79.16,78.33,78.54,24100.0,76.8101,77.3573,76.5462,76.7514,24100.0
2012-12-24 09:50:00,78.4,78.52,78.09,78.09,5200.0,76.6146,76.7319,76.3117,76.3117,5200.0
2012-12-24 10:00:00,78.02,78.24,77.99,78.0,18000.0,76.2433,76.4583,76.214,76.2237,18000.0
2012-12-24 10:10:00,78.0,78.18,77.99,78.14,2700.0,76.2237,76.3996,76.214,76.3605,2700.0
2012-12-24 10:20:00,78.18,78.4,78.14,78.4,5700.0,76.3996,76.6146,76.3605,76.6146,5700.0
2012-12-24 10:30:00,78.49,78.49,78.13,78.13,2100.0,76.7026,76.7026,76.3508,76.3508,2100.0
2012-12-24 10:40:00,78.05,78.24,77.99,78.11,16900.0,76.2726,76.4583,76.214,76.3312,16900.0
2012-12-24 10:50:00,78.13,78.27,78.01,78.25,31100.0,76.3508,76.4876,76.2335,76.468,31100.0
2012-12-24 11:00:00,78.25,78.3,77.96,78.0,31200.0,76.468,76.5169,76.1846,76.2237,31200.0
2012-12-24 11:10:00,78.03,78.09,77.99,78.02,6600.0,76.253,76.3117,76.214,76.2433,6600.0
2012-12-24 11:20:00,78.01,78.07,77.99,78.07,4900.0,76.2335,76.2921,76.214,76.2921,4900.0
2012-12-24 11:30:00,78.06,78.06,77.99,78.04,6700.0,76.2824,76.2824,76.214,76.2628,6700.0
2012-12-24 11:40:00,78.05,78.11,78.0,78.08,3700.0,76.2726,76.3312,76.2237,76.3019,3700.0
2012-12-24 11:50:00,78.06,78.15,78.06,78.14,2300.0,76.2824,76.3703,76.2824,76.3605,2300.0
2012-12-24 12:00:00,78.13,78.42,78.13,78.39,4800.0,76.3508,76.6342,76.3508,76.6048,4800.0
2012-12-24 12:10:00,78.36,78.53,78.32,78.52,10500.0,76.5755,76.7417,76.5364,76.7319,10500.0
2012-12-24 12:20:00,78.52,78.65,78.48,78.61,8900.0,76.7319,76.8589,76.6928,76.8198,8900.0
2012-12-24 12:30:00,78.51,78.72,78.51,78.57,2900.0,76.7221,76.9273,76.7221,76.7807,2900.0
2012-12-24 12:40:00,78.56,78.78,78.5,78.72,10700.0,76.771,76.986,76.7123,76.9273,10700.0
2012-12-24 12:50:00,78.76,78.79,78.55,78.78,15800.0,76.9664,76.9957,76.7612,76.986,15800.0
2012-12-26 09:30:00,78.56,78.9,78.31,78.65,3000.0,76.771,77.1032,76.5267,76.8589,3000.0
2012-12-26 09:40:00,78.71,79.13,78.71,78.93,4700.0,76.9176,77.328,76.9176,77.1325,4700.0
2012-12-26 09:50:00,79.06,79.08,78.92,79.04,4000.0,77.2596,77.2791,77.1228,77.24,4000.0
2012-12-26 10:00:00,79.12,79.12,78.95,78.96,600.0,77.3182,77.3182,77.1521,77.1619,600.0
2012-12-26 10:10:00,78.95,79.04,78.93,78.94,3300.0,77.1521,77.24,77.1325,77.1423,3300.0
2012-12-26 10:20:00,78.97,78.97,78.92,78.92,2000.0,77.1716,77.1716,77.1228,77.1228,2000.0
2012-12-26 10:30:00,78.99,79.05,78.79,78.79,2800.0,77.1912,77.2498,76.9957,76.9957,2800.0
2012-12-26 10:40:00,78.81,78.84,78.65,78.7,5900.0,77.0153,77.0446,76.8589,76.9078,5900.0
2012-12-26 10:50:00,78.71,78.77,78.56,78.56,9500.0,76.9176,76.9762,76.771,76.771,9500.0
2012-12-26 11:00:00,78.65,78.69,78.57,78.64,10900.0,76.8589,76.898,76.7807,76.8491,10900.0
2012-12-26 11:10:00,78.68,78.69,78.58,78.63,5300.0,76.8882,76.898,76.7905,76.8394,5300.0
2012-12-26 11:20:00,78.68,78.72,78.46,78.46,5000.0,76.8882,76.9273,76.6732,76.6732,5000.0
2012-12-26 11:30:00,78.46,78.51,78.37,78.42,2600.0,76.6732,76.7221,76.5853,76.6342,2600.0
2012-12-26 11:40:00,78.41,78.57,78.35,78.43,12700.0,76.6244,76.7807,76.5658,76.6439,12700.0
2012-12-26 11:50:00,78.43,78.52,78.34,78.44,12400.0,76.6439,76.7319,76.556,76.6537,12400.0
2012-12-26 12:00:00,78.36,78.36,78.27,78.35,2300.0,76.5755,76.5755,76.4876,76.5658,2300.0
2012-12-26 12:10:00,78.33,78.33,78.22,78.27,3200.0,76.5462,76.5462,76.4387,76.4876,3200.0
2012-12-26 12:20:00,78.32,78.43,78.26,78.31,2600.0,76.5364,76.6439,76.4778,76.5267,2600.0
2012-12-26 12:30:00,78.33,78.5,78.21,78.39,24100.0,76.5462,76.7123,76.4289,76.6048,24100.0
2012-12-26 12:40:00,78.43,78.47,78.34,78.36,3200.0,76.6439,76.683,76.556,76.5755,3200.0
2012-12-26 12:50:00,78.34,78.38,78.29,78.31,3300.0,76.556,76.5951,76.5071,76.5267,3300.0
2012-12-26 13:00:00,78.29,78.3,78.2,78.28,3600.0,76.5071,76.5169,76.4192,76.4973,3600.0
2012-12-26 13:10:00,78.25,78.34,78.25,78.34,200.0,76.468,76.556,76.468,76.556,200.0
2012-12-26 13:20:00,78.28,78.36,78.25,78.36,3200.0,76.4973,76.5755,76.468,76.5755,3200.0
2012-12-26 13:30:00,78.31,78.37,78.27,78.36,2200.0,76.5267,76.5853,76.4876,76.5755,2200.0
2012-12-26 13:40:00,78.37,78.37,78.18,78.21,6000.0,76.5853,76.5853,76.3996,76.4289,6000.0
2012-12-26 13:50:00,78.21,78.28,78.14,78.23,6600.0,76.4289,76.4973,76.3605,76.4485,6600.0
2012-12-26 14:00:00,78.2,78.38,78.2,78.37,4100.0,76.4192,76.5951,76.4192,76.5853,4100.0
2012-12-26 14:10:00,78.33,78.45,78.32,78.44,2800.0,76.5462,76.6635,76.5364,76.6537,2800.0
2012-12-26 14:20:00,78.4,78.4,78.28,78.28,3100.0,76.6146,76.6146,76.4973,76.4973,3100.0
2012-12-26 14:30:00,78.29,78.29,78.16,78.23,3200.0,76.5071,76.5071,76.3801,76.4485,3200.0
2012-12-26 14:40:00,78.2,78.22,78.03,78.06,12800.0,76.4192,76.4387,76.253,76.2824,12800.0
2012-12-26 14:50:00,78.12,78.26,78.03,78.23,7000.0,76.341,76.4778,76.253,76.4485,7000.0
2012-12-26 15:00:00,78.14,78.14,78.04,78.07,3400.0,76.3605,76.3605,76.2628,76.2921,3400.0
2012-12-26 15:10:00,78.09,78.13,77.99,78.0,3600.0,76.3117,76.3508,76.214,76.2237,3600.0
2012-12-26 15:20:00,77.95,78.28,77.95,78.26,10100.0,76.1749,76.4973,76.1749,76.4778,10100.0
2012-12-26 15:30:00,78.32,78.32,78.19,78.29,9000.0,76.5364,76.5364,76.4094,76.5071,9000.0
2012-12-26 15:40:00,78.25,78.34,78.15,78.17,14000.0,76.468,76.556,76.3703,76.3899,14000.0
2012-12-26 15:50:00,78.28,78.44,78.03,78.44,35000.0,76.4973,76.6537,76.253,76.6537,35000.0
2012-12-27 09:30:00,78.16,78.37,78.0,78.28,9100.0,76.4863,76.6918,76.3297,76.6037,9100.0
2012-12-27 09:40:00,78.25,78.27,77.99,78.06,5500.0,76.5744,76.5939,76.3199,76.3884,5500.0
2012-12-27 09:50:00,78.08,78.16,78.0,78.04,3900.0,76.408,76.4863,76.3297,76.3689,3900.0
2012-12-27 10:00:00,78.01,78.09,77.95,78.01,10800.0,76.3395,76.4178,76.2808,76.3395,10800.0
2012-12-27 10:10:00,78.03,78.06,77.55,77.88,8200.0,76.3591,76.3884,75.8893,76.2123,8200.0
2012-12-27 10:20:00,77.87,77.92,77.78,77.92,8800.0,76.2025,76.2514,76.1144,76.2514,8800.0
2012-12-27 10:30:00,77.9,78.04,77.81,78.01,5200.0,76.2319,76.3689,76.1438,76.3395,5200.0
2012-12-27 10:40:00,77.99,78.0,77.88,78.0,3100.0,76.3199,76.3297,76.2123,76.3297,3100.0
2012-12-27 10:50:00,77.95,78.11,77.95,77.99,2500.0,76.2808,76.4374,76.2808,76.3199,2500.0
2012-12-27 11:00:00,77.97,78.03,77.9,77.98,8900.0,76.3004,76.3591,76.2319,76.3101,8900.0
2012-12-27 11:10:00,77.96,78.0,77.92,77.98,3600.0,76.2906,76.3297,76.2514,76.3101,3600.0
2012-12-27 11:20:00,77.98,78.03,77.92,77.99,3100.0,76.3101,76.3591,76.2514,76.3199,3100.0
2012-12-27 11:30:00,77.93,78.0,77.93,77.99,2900.0,76.2612,76.3297,76.2612,76.3199,2900.0
2012-12-27 11:40:00,78.0,78.06,77.92,77.99,3700.0,76.3297,76.3884,76.2514,76.3199,3700.0
2012-12-27 11:50:00,77.99,77.99,77.83,77.98,8300.0,76.3199,76.3199,76.1634,76.3101,8300.0
2012-12-27 12:00:00,77.91,78.04,77.81,77.93,29800.0,76.2416,76.3689,76.1438,76.2612,29800.0
2012-12-27 12:10:00,77.93,78.19,77.9,78.19,15600.0,76.2612,76.5156,76.2319,76.5156,15600.0
2012-12-27 12:20:00,78.17,78.17,77.92,78.07,4500.0,76.4961,76.4961,76.2514,76.3982,4500.0
2012-12-27 12:30:00,78.01,78.02,77.81,77.84,13000.0,76.3395,76.3493,76.1438,76.1731,13000.0
2012-12-27 12:40:00,77.93,77.95,77.44,77.55,14100.0,76.2612,76.2808,75.7817,75.8893,14100.0
2012-12-27 12:50:00,77.51,77.65,77.39,77.63,8900.0,75.8502,75.9872,75.7328,75.9676,8900.0
2012-12-27 13:00:00,77.69,77.99,77.6,77.91,10300.0,76.0263,76.3199,75.9383,76.2416,10300.0
2012-12-27 13:10:00,77.92,78.19,77.85,78.17,7000.0,76.2514,76.5156,76.1829,76.4961,7000.0
2012-12-27 13:20:00,78.06,78.07,77.72,77.77,32000.0,76.3884,76.3982,76.0557,76.1046,32000.0
2012-12-27 13:30:00,77.83,77.99,77.78,77.84,5700.0,76.1634,76.3199,76.1144,76.1731,5700.0
2012-12-27 13:40:00,77.82,77.98,77.82,77.98,5000.0,76.1536,76.3101,76.1536,76.3101,5000.0
2012-12-27 13:50:00,77.93,78.02,77.74,77.74,5500.0,76.2612,76.3493,76.0753,76.0753,5500.0
2012-12-27 14:00:00,77.77,77.83,77.35,77.48,3800.0,76.1046,76.1634,75.6936,75.8208,3800.0
2012-12-27 14:10:00,77.46,77.55,77.35,77.51,4000.0,75.8013,75.8893,75.6936,75.8502,4000.0
2012-12-27 14:20:00,77.55,77.69,77.4,77.54,7500.0,75.8893,76.0263,75.7426,75.8796,7500.0
2012-12-27 14:30:00,77.47,77.51,77.35,77.41,10400.0,75.8111,75.8502,75.6936,75.7523,10400.0
2012-12-27 14:40:00,77.5,77.99,77.43,77.87,17500.0,75.8404,76.3199,75.7719,76.2025,17500.0
2012-12-27 14:50:00,77.85,78.01,77.74,77.76,14300.0,76.1829,76.3395,76.0753,76.0949,14300.0
2012-12-27 15:00:00,77.76,77.98,77.7,77.86,15400.0,76.0949,76.3101,76.0361,76.1927,15400.0
2012-12-27 15:10:00,77.91,78.0,77.79,77.92,7600.0,76.2416,76.3297,76.1242,76.2514,7600.0
2012-12-27 15:20:00,77.91,78.17,77.91,78.0,13400.0,76.2416,76.4961,76.2416,76.3297,13400.0
2012-12-27 15:30:00,77.97,78.21,77.97,78.17,15400.0,76.3004,76.5352,76.3004,76.4961,15400.0
2012-12-27 15:40:00,78.17,78.42,78.17,78.2,10500.0,76.4961,76.7407,76.4961,76.5254,10500.0
2012-12-27 15:50:00,78.25,78.51,78.2,78.39,15000.0,76.5744,76.8288,76.5254,76.7114,15000.0
2012-12-28 09:30:00,77.44,77.68,77.19,77.26,4700.0,75.7817,76.0166,75.5371,75.6056,4700.0
2012-12-28 09:40:00,77.39,77.62,77.35,77.48,12300.0,75.7328,75.9578,75.6936,75.8208,12300.0
2012-12-28 09:50:00,77.51,77.51,77.28,77.28,9700.0,75.8502,75.8502,75.6251,75.6251,9700.0
2012-12-28 10:00:00,77.37,77.53,77.21,77.21,16100.0,75.7132,75.8698,75.5566,75.5566,16100.0
2012-12-28 10:10:00,77.3,77.66,77.12,77.59,27000.0,75.6447,75.997,75.4686,75.9285,27000.0
2012-12-28 10:20:00,77.56,77.64,77.15,77.2,28400.0,75.8991,75.9774,75.4979,75.5468,28400.0
2012-12-28 10:30:00,77.24,77.46,77.24,77.42,4100.0,75.586,75.8013,75.586,75.7621,4100.0
2012-12-28 10:40:00,77.37,77.57,77.31,77.38,3100.0,75.7132,75.9089,75.6545,75.723,3100.0
2012-12-28 10:50:00,77.4,77.4,77.16,77.16,4600.0,75.7426,75.7426,75.5077,75.5077,4600.0
2012-12-28 11:00:00,77.17,77.4,77.1,77.15,32700.0,75.5175,75.7426,75.449,75.4979,32700.0
2012-12-28 11:10:00,77.25,77.26,77.18,77.18,1400.0,75.5958,75.6056,75.5273,75.5273,1400.0
2012-12-28 11:20:00,77.28,77.37,77.18,77.32,13000.0,75.6251,75.7132,75.5273,75.6643,13000.0
2012-12-28 11:30:00,77.32,77.32,77.2,77.25,3500.0,75.6643,75.6643,75.5468,75.5958,3500.0
2012-12-28 11:40:00,77.26,77.4,77.18,77.4,5700.0,75.6056,75.7426,75.5273,75.7426,5700.0
2012-12-28 11:50:00,77.4,77.4,77.23,77.26,13000.0,75.7426,75.7426,75.5762,75.6056,13000.0
2012-12-28 12:00:00,77.24,77.35,77.06,77.15,6800.0,75.586,75.6936,75.4098,75.4979,6800.0
2012-12-28 12:10:00,77.16,77.33,77.06,77.28,18300.0,75.5077,75.6741,75.4098,75.6251,18300.0
2012-12-28 12:20:00,77.22,77.35,77.21,77.35,2100.0,75.5664,75.6936,75.5566,75.6936,2100.0
2012-12-28 12:30:00,77.4,77.45,77.33,77.36,6300.0,75.7426,75.7915,75.6741,75.7034,6300.0
2012-12-28 12:40:00,77.4,77.4,77.27,77.39,4300.0,75.7426,75.7426,75.6153,75.7328,4300.0
2012-12-28 12:50:00,77.36,77.4,77.34,77.35,1000.0,75.7034,75.7426,75.6838,75.6936,1000.0
2012-12-28 13:00:00,77.32,77.4,77.3,77.3,2900.0,75.6643,75.7426,75.6447,75.6447,2900.0
2012-12-28 13:10:00,77.3,77.37,77.3,77.31,1000.0,75.6447,75.7132,75.6447,75.6545,1000.0
2012-12-28 13:20:00,77.31,77.34,77.31,77.34,700.0,75.6545,75.6838,75.6545,75.6838,700.0
2012-12-28 13:30:00,77.33,77.4,77.33,77.4,3300.0,75.6741,75.7426,75.6741,75.7426,3300.0
2012-12-28 13:40:00,77.43,77.66,77.41,77.58,5200.0,75.7719,75.997,75.7523,75.9187,5200.0
2012-12-28 13:50:00,77.6,77.62,77.54,77.61,5900.0,75.9383,75.9578,75.8796,75.9481,5900.0
2012-12-28 14:00:00,77.59,77.6,77.53,77.57,5900.0,75.9285,75.9383,75.8698,75.9089,5900.0
2012-12-28 14:10:00,77.57,77.71,77.54,77.6,4800.0,75.9089,76.0459,75.8796,75.9383,4800.0
2012-12-28 14:20:00,77.65,77.69,77.61,77.62,3000.0,75.9872,76.0263,75.9481,75.9578,3000.0
2012-12-28 14:30:00,77.64,77.7,77.64,77.69,2300.0,75.9774,76.0361,75.9774,76.0263,2300.0
2012-12-28 14:40:00,77.66,77.83,77.66,77.83,6400.0,75.997,76.1634,75.997,76.1634,6400.0
2012-12-28 14:50:00,77.83,77.85,77.74,77.81,5100.0,76.1634,76.1829,76.0753,76.1438,5100.0
2012-12-28 15:00:00,77.76,77.91,77.74,77.83,5700.0,76.0949,76.2416,76.0753,76.1634,5700.0
2012-12-28 15:10:00,77.85,77.92,77.75,77.75,15100.0,76.1829,76.2514,76.0851,76.0851,15100.0
2012-12-28 15:20:00,77.73,77.8,77.71,77.78,6900.0,76.0655,76.134,76.0459,76.1144,6900.0
2012-12-28 15:30:00,77.77,77.87,77.5,77.53,11200.0,76.1046,76.2025,75.8404,75.8698,11200.0
2012-12-28 15:40:00,77.59,77.6,77.36,77.36,12100.0,75.9285,75.9383,75.7034,75.7034,12100.0
2012-12-28 15:50:00,77.36,77.59,77.25,77.38,17300.0,75.7034,75.9285,75.5958,75.723,17300.0
2012-12-31 09:30:00,76.73,77.7,76.46,77.7,9100.0,75.0869,76.0361,74.8227,76.0361,9100.0
2012-12-31 09:40:00,77.8,77.96,77.46,77.47,3100.0,76.134,76.2906,75.8013,75.8111,3100.0
2012-12-31 09:50:00,77.48,77.64,77.35,77.61,3900.0,75.8208,75.9774,75.6936,75.9481,3900.0
2012-12-31 10:00:00,77.52,77.8,77.43,77.7,5300.0,75.86,76.134,75.7719,76.0361,5300.0
2012-12-31 10:10:00,77.71,77.74,77.38,77.64,6200.0,76.0459,76.0753,75.723,75.9774,6200.0
2012-12-31 10:20:00,77.56,77.82,77.37,77.82,7400.0,75.8991,76.1536,75.7132,76.1536,7400.0
2012-12-31 10:30:00,77.97,77.97,77.79,77.79,1100.0,76.3004,76.3004,76.1242,76.1242,1100.0
2012-12-31 10:40:00,77.75,77.76,77.35,77.43,4300.0,76.0851,76.0949,75.6936,75.7719,4300.0
2012-12-31 10:50:00,77.38,77.42,77.16,77.16,1900.0,75.723,75.7621,75.5077,75.5077,1900.0
2012-12-31 11:00:00,77.15,77.53,77.15,77.38,5900.0,75.4979,75.8698,75.4979,75.723,5900.0
2012-12-31 11:10:00,77.37,77.49,77.37,77.44,2600.0,75.7132,75.8306,75.7132,75.7817,2600.0
2012-12-31 11:20:00,77.38,77.44,77.21,77.34,2700.0,75.723,75.7817,75.5566,75.6838,2700.0
2012-12-31 11:30:00,77.37,77.53,77.28,77.45,4700.0,75.7132,75.8698,75.6251,75.7915,4700.0
2012-12-31 11:40:00,77.39,77.5,77.25,77.48,3200.0,75.7328,75.8404,75.5958,75.8208,3200.0
2012-12-31 11:50:00,77.5,77.53,77.28,77.45,14800.0,75.8404,75.8698,75.6251,75.7915,14800.0
2012-12-31 12:00:00,77.5,77.55,77.38,77.42,5400.0,75.8404,75.8893,75.723,75.7621,5400.0
2012-12-31 12:10:00,77.42,77.62,77.34,77.62,4100.0,75.7621,75.9578,75.6838,75.9578,4100.0
2012-12-31 12:20:00,77.47,77.52,77.26,77.31,3300.0,75.8111,75.86,75.6056,75.6545,3300.0
2012-12-31 12:30:00,77.42,77.49,77.3,77.41,3700.0,75.7621,75.8306,75.6447,75.7523,3700.0
2012-12-31 12:40:00,77.47,77.69,77.42,77.69,3400.0,75.8111,76.0263,75.7621,76.0263,3400.0
2012-12-31 12:50:00,77.74,77.77,77.51,77.53,6300.0,76.0753,76.1046,75.8502,75.8698,6300.0
2012-12-31 13:00:00,77.75,77.75,77.36,77.37,5800.0,76.0851,76.0851,75.7034,75.7132,5800.0
2012-12-31 13:10:00,77.39,77.71,77.39,77.71,2500.0,75.7328,76.0459,75.7328,76.0459,2500.0
2012-12-31 13:20:00,77.58,77.76,77.58,77.65,1900.0,75.9187,76.0949,75.9187,75.9872,1900.0
2012-12-31 13:30:00,77.67,77.97,77.67,77.96,3400.0,76.0068,76.3004,76.0068,76.2906,3400.0
2012-12-31 13:40:00,77.97,78.07,77.6,77.6,5700.0,76.3004,76.3982,75.9383,75.9383,5700.0
2012-12-31 13:50:00,77.54,77.58,77.35,77.56,5200.0,75.8796,75.9187,75.6936,75.8991,5200.0
2012-12-31 14:00:00,77.48,77.65,77.41,77.65,2900.0,75.8208,75.9872,75.7523,75.9872,2900.0
2012-12-31 14:10:00,77.71,77.88,77.68,77.73,3000.0,76.0459,76.2123,76.0166,76.0655,3000.0
2012-12-31 14:20:00,77.8,77.81,77.76,77.81,1300.0,76.134,76.1438,76.0949,76.1438,1300.0
2012-12-31 14:30:00,77.85,78.04,77.83,78.02,5300.0,76.1829,76.3689,76.1634,76.3493,5300.0
2012-12-31 14:40:00,78.01,78.35,78.0,78.35,2700.0,76.3395,76.6722,76.3297,76.6722,2700.0
2012-12-31 14:50:00,78.33,78.85,78.32,78.78,7100.0,76.6526,77.1615,76.6429,77.093,7100.0
2012-12-31 15:00:00,78.66,78.84,78.63,78.65,5100.0,76.9756,77.1517,76.9462,76.9658,5100.0
2012-12-31 15:10:00,78.58,78.58,78.34,78.38,6500.0,76.8973,76.8973,76.6624,76.7016,6500.0
2012-12-31 15:20:00,78.41,78.42,77.85,77.89,13100.0,76.7309,76.7407,76.1829,76.2221,13100.0
2012-12-31 15:30:00,77.96,78.23,77.9,78.23,8500.0,76.2906,76.5548,76.2319,76.5548,8500.0
2012-12-31 15:40:00,78.21,78.21,77.91,78.18,7800.0,76.5352,76.5352,76.2416,76.5059,7800.0
2012-12-31 15:50:00,78.07,79.11,77.83,79.11,126200.0,76.3982,77.4159,76.1634,77.4159,126200.0
2013-01-02 09:30:00,80.49,81.66,79.81,81.53,14000.0,78.7664,79.9113,78.101,79.7841,14000.0
2013-01-02 09:40:00,81.42,81.76,80.74,81.41,40600.0,79.6765,80.0092,79.011,79.6667,40600.0
2013-01-02 09:50:00,81.39,81.4,80.98,80.98,21300.0,79.6471,79.6569,79.2459,79.2459,21300.0
2013-01-02 10:00:00,80.95,81.68,80.83,81.09,38400.0,79.2165,79.9309,79.0991,79.3535,38400.0
2013-01-02 10:10:00,81.0,81.79,80.82,81.54,31000.0,79.2655,80.0386,79.0893,79.7939,31000.0
2013-01-02 10:20:00,81.38,81.38,81.01,81.08,8100.0,79.6373,79.6373,79.2753,79.3438,8100.0
2013-01-02 10:30:00,81.13,81.32,81.1,81.22,10000.0,79.3927,79.5786,79.3633,79.4808,10000.0
2013-01-02 10:40:00,81.22,81.26,81.0,81.03,14500.0,79.4808,79.5199,79.2655,79.2948,14500.0
2013-01-02 10:50:00,81.04,81.18,81.0,81.01,4400.0,79.3046,79.4416,79.2655,79.2753,4400.0
2013-01-02 11:00:00,81.06,81.19,81.0,81.12,16700.0,79.3242,79.4514,79.2655,79.3829,16700.0
2013-01-02 11:10:00,81.09,81.19,81.0,81.12,12000.0,79.3535,79.4514,79.2655,79.3829,12000.0
2013-01-02 11:20:00,81.11,81.12,81.02,81.04,6800.0,79.3731,79.3829,79.285,79.3046,6800.0
2013-01-02 11:30:00,81.04,81.2,80.85,81.09,16800.0,79.3046,79.4612,79.1187,79.3535,16800.0
2013-01-02 11:40:00,81.06,81.09,81.01,81.09,2500.0,79.3242,79.3535,79.2753,79.3535,2500.0
2013-01-02 11:50:00,81.06,81.07,80.85,81.0,5600.0,79.3242,79.334,79.1187,79.2655,5600.0
2013-01-02 12:00:00,80.97,81.31,80.91,81.18,20000.0,79.2361,79.5688,79.1774,79.4416,20000.0
2013-01-02 12:10:00,81.24,81.44,81.21,81.44,9300.0,79.5003,79.696,79.471,79.696,9300.0
2013-01-02 12:20:00,81.35,81.4,81.0,81.08,6800.0,79.608,79.6569,79.2655,79.3438,6800.0
2013-01-02 12:30:00,81.16,81.18,81.02,81.11,5000.0,79.422,79.4416,79.285,79.3731,5000.0
2013-01-02 12:40:00,81.13,81.13,80.95,81.08,17300.0,79.3927,79.3927,79.2165,79.3438,17300.0
2013-01-02 12:50:00,81.08,81.15,81.0,81.04,7100.0,79.3438,79.4123,79.2655,79.3046,7100.0
2013-01-02 13:00:00,81.07,81.1,81.0,81.03,15500.0,79.334,79.3633,79.2655,79.2948,15500.0
2013-01-02 13:10:00,81.1,81.1,81.0,81.03,10500.0,79.3633,79.3633,79.2655,79.2948,10500.0
2013-01-02 13:20:00,81.04,81.06,81.0,81.06,11000.0,79.3046,79.3242,79.2655,79.3242,11000.0
2013-01-02 13:30:00,81.01,81.24,81.0,81.01,9300.0,79.2753,79.5003,79.2655,79.2753,9300.0
2013-01-02 13:40:00,81.01,81.06,80.6,80.84,10700.0,79.2753,79.3242,78.874,79.1089,10700.0
2013-01-02 13:50:00,80.83,80.92,80.65,80.92,6100.0,79.0991,79.1872,78.923,79.1872,6100.0
2013-01-02 14:00:00,80.86,80.89,80.73,80.78,13400.0,79.1285,79.1578,79.0013,79.0502,13400.0
2013-01-02 14:10:00,80.79,81.0,80.73,80.81,7800.0,79.06,79.2655,79.0013,79.0795,7800.0
2013-01-02 14:20:00,80.9,81.13,80.69,80.99,5300.0,79.1676,79.3927,78.9621,79.2557,5300.0
2013-01-02 14:30:00,81.06,81.3,81.01,81.29,11800.0,79.3242,79.559,79.2753,79.5493,11800.0
2013-01-02 14:40:00,81.28,81.37,81.19,81.31,14700.0,79.5395,79.6275,79.4514,79.5688,14700.0
2013-01-02 14:50:00,81.3,81.64,81.3,81.57,10500.0,79.559,79.8918,79.559,79.8233,10500.0
2013-01-02 15:00:00,81.57,81.65,81.48,81.56,15500.0,79.8233,79.9015,79.7352,79.8135,15500.0
2013-01-02 15:10:00,81.57,81.7,81.46,81.63,17700.0,79.8233,79.9505,79.7156,79.882,17700.0
2013-01-02 15:20:00,81.63,81.92,81.59,81.77,25600.0,79.882,80.1658,79.8428,80.019,25600.0
2013-01-02 15:30:00,81.79,82.4,81.77,82.26,34300.0,80.0386,80.6355,80.019,80.4985,34300.0
2013-01-02 15:40:00,82.26,82.32,81.85,81.98,35500.0,80.4985,80.5572,80.0973,80.2245,35500.0
2013-01-02 15:50:00,82.0,82.33,81.99,82.27,33400.0,80.2441,80.567,80.2343,80.5083,33400.0
2013-01-03 09:30:00,82.14,82.15,81.61,81.96,4900.0,80.3811,80.3908,79.8624,80.2049,4900.0
2013-01-03 09:40:00,81.97,82.13,81.97,81.99,7400.0,80.2147,80.3713,80.2147,80.2343,7400.0
2013-01-03 09:50:00,81.99,82.63,81.87,82.56,23600.0,80.2343,80.8606,80.1168,80.7921,23600.0
2013-01-03 10:00:00,82.56,82.77,82.41,82.74,14300.0,80.7921,80.9976,80.6453,80.9682,14300.0
2013-01-03 10:10:00,82.65,82.69,82.31,82.38,5600.0,80.8801,80.9193,80.5474,80.6159,5600.0
2013-01-03 10:20:00,82.49,82.75,82.43,82.64,5900.0,80.7236,80.978,80.6648,80.8703,5900.0
2013-01-03 10:30:00,82.74,82.78,82.62,82.64,6700.0,80.9682,81.0074,80.8508,80.8703,6700.0
2013-01-03 10:40:00,82.64,82.7,82.48,82.63,8900.0,80.8703,80.9291,80.7138,80.8606,8900.0
2013-01-03 10:50:00,82.53,82.59,82.41,82.54,8800.0,80.7627,80.8214,80.6453,80.7725,8800.0
2013-01-03 11:00:00,82.51,82.51,82.21,82.21,5200.0,80.7431,80.7431,80.4496,80.4496,5200.0
2013-01-03 11:10:00,82.24,82.25,82.13,82.23,14600.0,80.4789,80.4887,80.3713,80.4691,14600.0
2013-01-03 11:20:00,82.22,82.24,82.16,82.23,6100.0,80.4593,80.4789,80.4006,80.4691,6100.0
2013-01-03 11:30:00,82.18,82.23,82.08,82.2,61600.0,80.4202,80.4691,80.3223,80.4398,61600.0
2013-01-03 11:40:00,82.19,82.35,82.19,82.32,22600.0,80.43,80.5866,80.43,80.5572,22600.0
2013-01-03 11:50:00,82.35,82.4,82.28,82.36,18500.0,80.5866,80.6355,80.5181,80.5963,18500.0
2013-01-03 12:00:00,82.35,82.47,82.3,82.47,8900.0,80.5866,80.704,80.5376,80.704,8900.0
2013-01-03 12:10:00,82.45,82.47,82.35,82.37,6400.0,80.6844,80.704,80.5866,80.6061,6400.0
2013-01-03 12:20:00,82.41,82.54,82.37,82.44,4800.0,80.6453,80.7725,80.6061,80.6746,4800.0
2013-01-03 12:30:00,82.42,82.42,82.25,82.34,8700.0,80.6551,80.6551,80.4887,80.5768,8700.0
2013-01-03 12:40:00,82.35,82.53,82.35,82.5,11200.0,80.5866,80.7627,80.5866,80.7333,11200.0
2013-01-03 12:50:00,82.53,82.8,82.52,82.8,30800.0,80.7627,81.0269,80.7529,81.0269,30800.0
2013-01-03 13:00:00,82.76,82.93,82.76,82.93,4400.0,80.9878,81.1541,80.9878,81.1541,4400.0
2013-01-03 13:10:00,82.9,83.17,82.85,83.17,6300.0,81.1248,81.389,81.0759,81.389,6300.0
2013-01-03 13:20:00,83.14,83.43,83.14,83.41,7500.0,81.3596,81.6434,81.3596,81.6239,7500.0
2013-01-03 13:30:00,83.41,83.64,83.38,83.57,19600.0,81.6239,81.8489,81.5945,81.7804,19600.0
2013-01-03 13:40:00,83.57,83.57,83.57,83.57,0.0,81.7804,81.7804,81.7804,81.7804,0.0
2013-01-03 13:50:00,83.55,83.64,83.45,83.5,9100.0,81.7609,81.8489,81.663,81.7119,9100.0
2013-01-03 14:00:00,83.52,83.52,83.09,83.28,20400.0,81.7315,81.7315,81.3107,81.4966,20400.0
2013-01-03 14:10:00,83.29,83.29,82.95,82.99,7200.0,81.5064,81.5064,81.1737,81.2129,7200.0
2013-01-03 14:20:00,82.99,83.63,82.7,82.79,15500.0,81.2129,81.8392,80.9291,81.0171,15500.0
2013-01-03 14:30:00,82.75,82.78,82.58,82.66,11200.0,80.978,81.0074,80.8116,80.8899,11200.0
2013-01-03 14:40:00,82.65,83.04,82.57,82.98,13800.0,80.8801,81.2618,80.8018,81.2031,13800.0
2013-01-03 14:50:00,83.04,83.15,82.97,83.11,12500.0,81.2618,81.3694,81.1933,81.3303,12500.0
2013-01-03 15:00:00,83.11,83.18,82.5,82.5,12000.0,81.3303,81.3988,80.7333,80.7333,12000.0
2013-01-03 15:10:00,82.59,82.6,82.3,82.55,17700.0,80.8214,80.8312,80.5376,80.7823,17700.0
2013-01-03 15:20:00,82.59,82.63,82.41,82.51,15500.0,80.8214,80.8606,80.6453,80.7431,15500.0
2013-01-03 15:30:00,82.53,82.6,82.42,82.6,28800.0,80.7627,80.8312,80.6551,80.8312,28800.0
2013-01-03 15:40:00,82.57,82.64,82.45,82.57,22300.0,80.8018,80.8703,80.6844,80.8018,22300.0
2013-01-03 15:50:00,82.55,82.76,82.34,82.7,33700.0,80.7823,80.9878,80.5768,80.9291,33700.0
2013-01-04 09:30:00,82.79,83.54,82.7,82.91,14100.0,81.0171,81.7511,80.9291,81.1346,14100.0
2013-01-04 09:40:00,82.91,83.4,82.79,82.98,66900.0,81.1346,81.6141,81.0171,81.2031,66900.0
2013-01-04 09:50:00,82.98,83.02,82.7,82.78,9700.0,81.2031,81.2422,80.9291,81.0074,9700.0
2013-01-04 10:00:00,82.73,82.85,81.91,81.91,29300.0,80.9584,81.0759,80.156,80.156,29300.0
2013-01-04 10:10:00,81.99,82.26,81.92,81.97,6500.0,80.2343,80.4985,80.1658,80.2147,6500.0
2013-01-04 10:20:00,82.06,82.13,81.86,82.02,6300.0,80.3028,80.3713,80.1071,80.2636,6300.0
2013-01-04 10:30:00,81.95,82.09,81.58,81.84,8700.0,80.1951,80.3321,79.833,80.0875,8700.0
2013-01-04 10:40:00,81.73,81.95,81.66,81.8,3800.0,79.9798,80.1951,79.9113,80.0483,3800.0
2013-01-04 10:50:00,81.79,81.9,81.69,81.69,2100.0,80.0386,80.1462,79.9407,79.9407,2100.0
2013-01-04 11:00:00,81.62,82.17,81.62,82.02,16100.0,79.8722,80.4104,79.8722,80.2636,16100.0
2013-01-04 11:10:00,81.95,82.23,81.9,81.98,25400.0,80.1951,80.4691,80.1462,80.2245,25400.0
2013-01-04 11:20:00,81.96,81.96,81.9,81.95,1600.0,80.2049,80.2049,80.1462,80.1951,1600.0
2013-01-04 11:30:00,81.86,82.14,81.86,82.11,5000.0,80.1071,80.3811,80.1071,80.3517,5000.0
2013-01-04 11:40:00,82.12,82.14,82.04,82.06,3300.0,80.3615,80.3811,80.2832,80.3028,3300.0
2013-01-04 11:50:00,82.06,82.06,81.99,81.99,15800.0,80.3028,80.3028,80.2343,80.2343,15800.0
2013-01-04 12:00:00,81.95,82.36,81.95,82.22,5100.0,80.1951,80.5963,80.1951,80.4593,5100.0
2013-01-04 12:10:00,82.13,82.13,81.9,81.9,1500.0,80.3713,80.3713,80.1462,80.1462,1500.0
2013-01-04 12:20:00,81.85,81.96,81.84,81.91,4100.0,80.0973,80.2049,80.0875,80.156,4100.0
2013-01-04 12:30:00,82.03,82.17,81.84,81.96,3800.0,80.2734,80.4104,80.0875,80.2049,3800.0
2013-01-04 12:40:00,82.04,82.4,81.9,82.4,13500.0,80.2832,80.6355,80.1462,80.6355,13500.0
2013-01-04 12:50:00,82.29,82.62,82.29,82.51,21800.0,80.5278,80.8508,80.5278,80.7431,21800.0
2013-01-04 13:00:00,82.44,82.63,82.43,82.53,25300.0,80.6746,80.8606,80.6648,80.7627,25300.0
2013-01-04 13:10:00,82.62,82.62,82.44,82.49,12700.0,80.8508,80.8508,80.6746,80.7236,12700.0
2013-01-04 13:20:00,82.49,82.5,82.41,82.49,2300.0,80.7236,80.7333,80.6453,80.7236,2300.0
2013-01-04 13:30:00,82.48,82.67,82.4,82.48,9100.0,80.7138,80.8997,80.6355,80.7138,9100.0
2013-01-04 13:40:00,82.5,82.75,82.44,82.75,16600.0,80.7333,80.978,80.6746,80.978,16600.0
2013-01-04 13:50:00,82.72,82.77,82.44,82.5,20300.0,80.9486,80.9976,80.6746,80.7333,20300.0
2013-01-04 14:00:00,82.51,82.72,82.49,82.69,30200.0,80.7431,80.9486,80.7236,80.9193,30200.0
2013-01-04 14:10:00,82.69,82.86,82.68,82.75,9400.0,80.9193,81.0856,80.9095,80.978,9400.0
2013-01-04 14:20:00,82.7,82.87,82.5,82.86,27200.0,80.9291,81.0954,80.7333,81.0856,27200.0
2013-01-04 14:30:00,82.84,83.09,82.84,82.97,19600.0,81.0661,81.3107,81.0661,81.1933,19600.0
2013-01-04 14:40:00,82.91,83.09,82.91,83.05,8200.0,81.1346,81.3107,81.1346,81.2716,8200.0
2013-01-04 14:50:00,83.02,83.02,82.82,82.87,6300.0,81.2422,81.2422,81.0465,81.0954,6300.0
2013-01-04 15:00:00,82.93,82.98,82.74,82.88,9900.0,81.1541,81.2031,80.9682,81.1052,9900.0
2013-01-04 15:10:00,82.86,82.86,82.59,82.65,8400.0,81.0856,81.0856,80.8214,80.8801,8400.0
2013-01-04 15:20:00,82.62,82.77,82.57,82.73,11700.0,80.8508,80.9976,80.8018,80.9584,11700.0
2013-01-04 15:30:00,82.73,82.81,82.59,82.81,9600.0,80.9584,81.0367,80.8214,81.0367,9600.0
2013-01-04 15:40:00,82.81,82.98,82.78,82.79,15600.0,81.0367,81.2031,81.0074,81.0171,15600.0
2013-01-04 15:50:00,82.85,82.94,82.66,82.8,22700.0,81.0759,81.1639,80.8899,81.0269,22700.0
2013-01-07 09:30:00,82.43,82.43,81.51,81.84,14400.0,80.6648,80.6648,79.7645,80.0875,14400.0
2013-01-07 09:40:00,81.84,82.17,81.69,81.93,14600.0,80.0875,80.4104,79.9407,80.1756,14600.0
2013-01-07 09:50:00,81.94,82.05,81.47,81.87,18200.0,80.1853,80.293,79.7254,80.1168,18200.0
2013-01-07 10:00:00,81.85,82.09,81.85,82.09,2900.0,80.0973,80.3321,80.0973,80.3321,2900.0
2013-01-07 10:10:00,82.17,82.43,82.17,82.43,11500.0,80.4104,80.6648,80.4104,80.6648,11500.0
2013-01-07 10:20:00,82.29,82.43,82.22,82.31,12500.0,80.5278,80.6648,80.4593,80.5474,12500.0
2013-01-07 10:30:00,82.36,82.49,82.21,82.48,22100.0,80.5963,80.7236,80.4496,80.7138,22100.0
2013-01-07 10:40:00,82.48,82.78,82.48,82.76,7900.0,80.7138,81.0074,80.7138,80.9878,7900.0
2013-01-07 10:50:00,82.78,82.78,82.47,82.63,10900.0,81.0074,81.0074,80.704,80.8606,10900.0
2013-01-07 11:00:00,82.66,82.77,82.5,82.6,12700.0,80.8899,80.9976,80.7333,80.8312,12700.0
2013-01-07 11:10:00,82.59,82.65,82.48,82.59,6900.0,80.8214,80.8801,80.7138,80.8214,6900.0
2013-01-07 11:20:00,82.59,82.61,82.56,82.59,2000.0,80.8214,80.841,80.7921,80.8214,2000.0
2013-01-07 11:30:00,82.59,82.67,82.5,82.62,4000.0,80.8214,80.8997,80.7333,80.8508,4000.0
2013-01-07 11:40:00,82.6,82.67,82.51,82.51,4000.0,80.8312,80.8997,80.7431,80.7431,4000.0
2013-01-07 11:50:00,82.54,82.58,82.42,82.51,6700.0,80.7725,80.8116,80.6551,80.7431,6700.0
2013-01-07 12:00:00,82.51,82.51,82.15,82.3,14500.0,80.7431,80.7431,80.3908,80.5376,14500.0
2013-01-07 12:10:00,82.21,82.39,82.1,82.27,8900.0,80.4496,80.6257,80.3419,80.5083,8900.0
2013-01-07 12:20:00,82.26,82.27,82.02,82.02,5800.0,80.4985,80.5083,80.2636,80.2636,5800.0
2013-01-07 12:30:00,81.98,82.11,81.98,82.02,1300.0,80.2245,80.3517,80.2245,80.2636,1300.0
2013-01-07 12:40:00,82.01,82.01,81.83,81.9,8300.0,80.2538,80.2538,80.0777,80.1462,8300.0
2013-01-07 12:50:00,81.87,81.87,81.66,81.66,6800.0,80.1168,80.1168,79.9113,79.9113,6800.0
2013-01-07 13:00:00,81.68,81.71,81.57,81.62,4600.0,79.9309,79.9603,79.8233,79.8722,4600.0
2013-01-07 13:10:00,81.69,81.89,81.62,81.77,4000.0,79.9407,80.1364,79.8722,80.019,4000.0
2013-01-07 13:20:00,81.67,82.06,81.67,82.0,5500.0,79.9211,80.3028,79.9211,80.2441,5500.0
2013-01-07 13:30:00,82.01,82.1,81.89,82.06,4100.0,80.2538,80.3419,80.1364,80.3028,4100.0
2013-01-07 13:40:00,82.06,82.18,81.87,81.87,2900.0,80.3028,80.4202,80.1168,80.1168,2900.0
2013-01-07 13:50:00,81.77,82.33,81.77,82.05,7700.0,80.019,80.567,80.019,80.293,7700.0
2013-01-07 14:00:00,82.03,82.17,82.02,82.17,3200.0,80.2734,80.4104,80.2636,80.4104,3200.0
2013-01-07 14:10:00,82.08,82.22,81.99,82.21,4800.0,80.3223,80.4593,80.2343,80.4496,4800.0
2013-01-07 14:20:00,82.17,82.55,82.17,82.54,4000.0,80.4104,80.7823,80.4104,80.7725,4000.0
2013-01-07 14:30:00,82.46,82.72,82.38,82.7,7400.0,80.6942,80.9486,80.6159,80.9291,7400.0
2013-01-07 14:40:00,82.7,82.88,82.7,82.88,4600.0,80.9291,81.1052,80.9291,81.1052,4600.0
2013-01-07 14:50:00,82.89,82.97,82.82,82.91,4800.0,81.115,81.1933,81.0465,81.1346,4800.0
2013-01-07 15:00:00,82.9,82.91,82.55,82.55,13700.0,81.1248,81.1346,80.7823,80.7823,13700.0
2013-01-07 15:10:00,82.57,82.86,82.56,82.84,8100.0,80.8018,81.0856,80.7921,81.0661,8100.0
2013-01-07 15:20:00,82.87,82.95,82.79,82.86,3200.0,81.0954,81.1737,81.0171,81.0856,3200.0
2013-01-07 15:30:00,82.86,82.91,82.84,82.9,6000.0,81.0856,81.1346,81.0661,81.1248,6000.0
2013-01-07 15:40:00,82.91,82.91,82.78,82.83,7400.0,81.1346,81.1346,81.0074,81.0563,7400.0
2013-01-07 15:50:00,82.8,82.88,82.55,82.6,20900.0,81.0269,81.1052,80.7823,80.8312,20900.0
2013-01-08 09:30:00,82.62,83.7,82.62,83.67,20700.0,80.8508,81.9077,80.8508,81.8783,20700.0
2013-01-08 09:40:00,83.62,84.12,83.49,83.73,19600.0,81.8294,82.3187,81.7021,81.937,19600.0
2013-01-08 09:50:00,83.7,83.88,83.52,83.73,27100.0,81.9077,82.0838,81.7315,81.937,27100.0
2013-01-08 10:00:00,83.62,83.71,83.48,83.71,21300.0,81.8294,81.9174,81.6924,81.9174,21300.0
2013-01-08 10:10:00,83.7,83.74,83.5,83.69,11500.0,81.9077,81.9468,81.7119,81.8979,11500.0
2013-01-08 10:20:00,83.63,83.65,83.47,83.57,14700.0,81.8392,81.8587,81.6826,81.7804,14700.0
2013-01-08 10:30:00,83.52,83.62,83.23,83.3,11100.0,81.7315,81.8294,81.4477,81.5162,11100.0
2013-01-08 10:40:00,83.26,83.34,83.22,83.23,4100.0,81.4771,81.5554,81.4379,81.4477,4100.0
2013-01-08 10:50:00,83.23,83.23,83.03,83.03,2600.0,81.4477,81.4477,81.252,81.252,2600.0
2013-01-08 11:00:00,83.04,83.04,82.35,82.35,8100.0,81.2618,81.2618,80.5866,80.5866,8100.0
2013-01-08 11:10:00,82.28,82.3,81.98,81.98,2000.0,80.5181,80.5376,80.2245,80.2245,2000.0
2013-01-08 11:20:00,82.05,82.08,81.88,82.04,4800.0,80.293,80.3223,80.1266,80.2832,4800.0
2013-01-08 11:30:00,82.08,82.55,82.06,82.55,9600.0,80.3223,80.7823,80.3028,80.7823,9600.0
2013-01-08 11:40:00,82.56,82.57,82.43,82.56,8300.0,80.7921,80.8018,80.6648,80.7921,8300.0
2013-01-08 11:50:00,82.55,82.58,82.5,82.55,3000.0,80.7823,80.8116,80.7333,80.7823,3000.0
2013-01-08 12:00:00,82.55,82.6,82.37,82.49,7300.0,80.7823,80.8312,80.6061,80.7236,7300.0
2013-01-08 12:10:00,82.53,82.92,82.47,82.85,22000.0,80.7627,81.1444,80.704,81.0759,22000.0
2013-01-08 12:20:00,82.84,83.1,82.84,83.0,7300.0,81.0661,81.3205,81.0661,81.2226,7300.0
2013-01-08 12:30:00,83.05,83.05,82.87,82.99,6300.0,81.2716,81.2716,81.0954,81.2129,6300.0
2013-01-08 12:40:00,83.01,83.14,82.99,83.03,5100.0,81.2324,81.3596,81.2129,81.252,5100.0
2013-01-08 12:50:00,83.09,83.16,83.0,83.03,12100.0,81.3107,81.3792,81.2226,81.252,12100.0
2013-01-08 13:00:00,83.02,83.33,83.0,83.25,11300.0,81.2422,81.5456,81.2226,81.4673,11300.0
2013-01-08 13:10:00,83.24,83.41,83.14,83.39,2500.0,81.4575,81.6239,81.3596,81.6043,2500.0
2013-01-08 13:20:00,83.39,83.57,83.36,83.57,7200.0,81.6043,81.7804,81.5749,81.7804,7200.0
2013-01-08 13:30:00,83.61,83.61,83.45,83.45,3000.0,81.8196,81.8196,81.663,81.663,3000.0
2013-01-08 13:40:00,83.46,83.46,83.13,83.41,18400.0,81.6728,81.6728,81.3499,81.6239,18400.0
2013-01-08 13:50:00,83.41,83.46,83.31,83.41,6900.0,81.6239,81.6728,81.526,81.6239,6900.0
2013-01-08 14:00:00,83.4,83.44,83.26,83.27,4400.0,81.6141,81.6532,81.4771,81.4869,4400.0
2013-01-08 14:10:00,83.28,83.28,83.19,83.26,2100.0,81.4966,81.4966,81.4086,81.4771,2100.0
2013-01-08 14:20:00,83.19,83.19,82.96,83.05,5600.0,81.4086,81.4086,81.1835,81.2716,5600.0
2013-01-08 14:30:00,83.05,83.19,82.96,83.14,5600.0,81.2716,81.4086,81.1835,81.3596,5600.0
2013-01-08 14:40:00,83.15,83.28,83.01,83.22,6200.0,81.3694,81.4966,81.2324,81.4379,6200.0
2013-01-08 14:50:00,83.27,83.27,83.13,83.21,8600.0,81.4869,81.4869,81.3499,81.4281,8600.0
2013-01-08 15:00:00,83.21,83.33,83.15,83.33,5100.0,81.4281,81.5456,81.3694,81.5456,5100.0
2013-01-08 15:10:00,83.31,83.39,83.17,83.35,7000.0,81.526,81.6043,81.389,81.5651,7000.0
2013-01-08 15:20:00,83.33,83.5,83.29,83.29,5900.0,81.5456,81.7119,81.5064,81.5064,5900.0
2013-01-08 15:30:00,83.35,83.35,83.08,83.19,13900.0,81.5651,81.5651,81.3009,81.4086,13900.0
2013-01-08 15:40:00,83.19,83.34,83.12,83.27,18400.0,81.4086,81.5554,81.3401,81.4869,18400.0
2013-01-08 15:50:00,83.31,83.58,83.3,83.36,33900.0,81.526,81.7902,81.5162,81.5749,33900.0
2013-01-09 09:30:00,83.13,84.56,82.98,84.48,35600.0,81.3499,82.7492,81.2031,82.6709,35600.0
2013-01-09 09:40:00,84.65,84.73,84.34,84.43,28100.0,82.8373,82.9156,82.5339,82.622,28100.0
2013-01-09 09:50:00,84.42,84.94,84.32,84.9,15000.0,82.6122,83.1211,82.5144,83.082,15000.0
2013-01-09 10:00:00,84.86,85.71,84.86,85.66,36200.0,83.0428,83.8746,83.0428,83.8257,36200.0
2013-01-09 10:10:00,85.74,86.38,85.6,86.35,23800.0,83.904,84.5303,83.767,84.5009,23800.0
2013-01-09 10:20:00,86.35,87.19,86.02,86.66,89800.0,84.5009,85.3229,84.178,84.8043,89800.0
2013-01-09 10:30:00,86.68,86.86,85.82,86.01,49300.0,84.8238,85.0,83.9823,84.1682,49300.0
2013-01-09 10:40:00,86.0,86.03,85.65,85.9,29200.0,84.1584,84.1878,83.8159,84.0605,29200.0
2013-01-09 10:50:00,85.88,86.62,85.83,86.58,12500.0,84.041,84.7651,83.992,84.726,12500.0
2013-01-09 11:00:00,86.55,86.55,86.06,86.39,22600.0,84.6966,84.6966,84.2171,84.54,22600.0
2013-01-09 11:10:00,86.37,86.5,86.24,86.38,25900.0,84.5205,84.6477,84.3933,84.5303,25900.0
2013-01-09 11:20:00,86.38,86.48,86.18,86.35,26400.0,84.5303,84.6281,84.3345,84.5009,26400.0
2013-01-09 11:30:00,86.28,86.34,86.04,86.21,46700.0,84.4324,84.4911,84.1975,84.3639,46700.0
2013-01-09 11:40:00,86.21,86.21,85.87,86.07,47300.0,84.3639,84.3639,84.0312,84.2269,47300.0
2013-01-09 11:50:00,86.07,86.54,85.9,85.95,21100.0,84.2269,84.6868,84.0605,84.1095,21100.0
2013-01-09 12:00:00,85.87,86.21,85.87,85.9,13400.0,84.0312,84.3639,84.0312,84.0605,13400.0
2013-01-09 12:10:00,85.91,86.16,85.68,86.0,25700.0,84.0703,84.315,83.8453,84.1584,25700.0
2013-01-09 12:20:00,85.94,86.02,85.87,85.88,10100.0,84.0997,84.178,84.0312,84.041,10100.0
2013-01-09 12:30:00,85.88,86.07,85.86,85.88,14200.0,84.041,84.2269,84.0214,84.041,14200.0
2013-01-09 12:40:00,85.9,86.08,85.85,85.95,12600.0,84.0605,84.2367,84.0116,84.1095,12600.0
2013-01-09 12:50:00,85.96,86.07,85.86,85.86,8000.0,84.1193,84.2269,84.0214,84.0214,8000.0
2013-01-09 13:00:00,85.88,86.07,85.86,85.95,17900.0,84.041,84.2269,84.0214,84.1095,17900.0
2013-01-09 13:10:00,85.98,86.03,85.86,85.95,16800.0,84.1388,84.1878,84.0214,84.1095,16800.0
2013-01-09 13:20:00,85.95,86.29,85.93,86.18,17700.0,84.1095,84.4422,84.0899,84.3345,17700.0
2013-01-09 13:30:00,86.22,86.23,86.09,86.19,19300.0,84.3737,84.3835,84.2465,84.3443,19300.0
2013-01-09 13:40:00,86.2,86.24,86.07,86.16,27500.0,84.3541,84.3933,84.2269,84.315,27500.0
2013-01-09 13:50:00,86.14,86.27,86.07,86.23,20900.0,84.2954,84.4226,84.2269,84.3835,20900.0
2013-01-09 14:00:00,86.23,86.27,86.0,86.1,48400.0,84.3835,84.4226,84.1584,84.2563,48400.0
2013-01-09 14:10:00,86.1,86.25,86.09,86.1,10500.0,84.2563,84.403,84.2465,84.2563,10500.0
2013-01-09 14:20:00,86.18,86.36,86.09,86.33,18400.0,84.3345,84.5107,84.2465,84.4813,18400.0
2013-01-09 14:30:00,86.31,86.63,86.31,86.58,13000.0,84.4618,84.7749,84.4618,84.726,13000.0
2013-01-09 14:40:00,86.54,86.61,86.4,86.44,17700.0,84.6868,84.7553,84.5498,84.589,17700.0
2013-01-09 14:50:00,86.45,86.49,86.33,86.4,19300.0,84.5988,84.6379,84.4813,84.5498,19300.0
2013-01-09 15:00:00,86.38,86.38,86.23,86.31,38200.0,84.5303,84.5303,84.3835,84.4618,38200.0
2013-01-09 15:10:00,86.31,86.52,86.29,86.49,19500.0,84.4618,84.6673,84.4422,84.6379,19500.0
2013-01-09 15:20:00,86.5,86.58,86.37,86.58,27900.0,84.6477,84.726,84.5205,84.726,27900.0
2013-01-09 15:30:00,86.52,86.56,86.41,86.43,25800.0,84.6673,84.7064,84.5596,84.5792,25800.0
2013-01-09 15:40:00,86.48,86.5,86.43,86.47,32800.0,84.6281,84.6477,84.5792,84.6183,32800.0
2013-01-09 15:50:00,86.5,86.52,86.43,86.52,50600.0,84.6477,84.6673,84.5792,84.6673,50600.0
2013-01-10 09:30:00,86.83,86.83,86.61,86.69,5700.0,84.9706,84.9706,84.7553,84.8336,5700.0
2013-01-10 09:40:00,86.65,86.78,86.49,86.56,21400.0,84.7945,84.9217,84.6379,84.7064,21400.0
2013-01-10 09:50:00,86.57,86.68,86.11,86.25,13800.0,84.7162,84.8238,84.266,84.403,13800.0
2013-01-10 10:00:00,86.18,86.55,86.1,86.51,9900.0,84.3345,84.6966,84.2563,84.6575,9900.0
2013-01-10 10:10:00,86.41,86.61,86.13,86.39,7100.0,84.5596,84.7553,84.2856,84.54,7100.0
2013-01-10 10:20:00,86.35,86.4,86.0,86.0,18300.0,84.5009,84.5498,84.1584,84.1584,18300.0
2013-01-10 10:30:00,86.0,86.03,85.52,85.95,14700.0,84.1584,84.1878,83.6887,84.1095,14700.0
2013-01-10 10:40:00,85.89,86.38,85.71,86.16,15200.0,84.0508,84.5303,83.8746,84.315,15200.0
2013-01-10 10:50:00,86.09,86.21,85.87,86.05,20000.0,84.2465,84.3639,84.0312,84.2073,20000.0
2013-01-10 11:00:00,86.03,86.06,85.85,85.99,21000.0,84.1878,84.2171,84.0116,84.1486,21000.0
2013-01-10 11:10:00,85.97,86.0,85.66,85.86,15800.0,84.129,84.1584,83.8257,84.0214,15800.0
2013-01-10 11:20:00,85.89,86.04,85.74,85.81,10500.0,84.0508,84.1975,83.904,83.9725,10500.0
2013-01-10 11:30:00,85.88,86.01,85.75,85.93,14000.0,84.041,84.1682,83.9138,84.0899,14000.0
2013-01-10 11:40:00,85.89,86.05,85.89,85.89,7500.0,84.0508,84.2073,84.0508,84.0508,7500.0
2013-01-10 11:50:00,85.85,86.02,85.74,85.87,7700.0,84.0116,84.178,83.904,84.0312,7700.0
2013-01-10 12:00:00,85.77,86.03,85.77,85.89,5000.0,83.9333,84.1878,83.9333,84.0508,5000.0
2013-01-10 12:10:00,85.87,86.07,85.87,85.98,4300.0,84.0312,84.2269,84.0312,84.1388,4300.0
2013-01-10 12:20:00,86.01,86.06,85.9,85.97,16700.0,84.1682,84.2171,84.0605,84.129,16700.0
2013-01-10 12:30:00,86.01,86.02,85.9,85.95,3000.0,84.1682,84.178,84.0605,84.1095,3000.0
2013-01-10 12:40:00,85.98,86.0,85.9,85.95,4600.0,84.1388,84.1584,84.0605,84.1095,4600.0
2013-01-10 12:50:00,85.92,86.02,85.9,86.01,4600.0,84.0801,84.178,84.0605,84.1682,4600.0
2013-01-10 13:00:00,86.01,86.01,85.91,86.0,9500.0,84.1682,84.1682,84.0703,84.1584,9500.0
2013-01-10 13:10:00,86.0,86.01,85.94,86.01,3000.0,84.1584,84.1682,84.0997,84.1682,3000.0
2013-01-10 13:20:00,86.01,86.1,85.95,86.0,15200.0,84.1682,84.2563,84.1095,84.1584,15200.0
2013-01-10 13:30:00,85.96,86.06,85.96,86.02,2800.0,84.1193,84.2171,84.1193,84.178,2800.0
2013-01-10 13:40:00,86.02,86.08,85.98,86.04,3200.0,84.178,84.2367,84.1388,84.1975,3200.0
2013-01-10 13:50:00,86.08,86.08,86.01,86.05,4800.0,84.2367,84.2367,84.1682,84.2073,4800.0
2013-01-10 14:00:00,86.02,86.08,85.96,86.05,5800.0,84.178,84.2367,84.1193,84.2073,5800.0
2013-01-10 14:10:00,86.03,86.08,86.02,86.04,4900.0,84.1878,84.2367,84.178,84.1975,4900.0
2013-01-10 14:20:00,86.08,86.08,86.02,86.08,5500.0,84.2367,84.2367,84.178,84.2367,5500.0
2013-01-10 14:30:00,86.08,86.08,86.0,86.04,5700.0,84.2367,84.2367,84.1584,84.1975,5700.0
2013-01-10 14:40:00,86.06,86.24,86.05,86.24,11300.0,84.2171,84.3933,84.2073,84.3933,11300.0
2013-01-10 14:50:00,86.24,86.59,86.21,86.4,8100.0,84.3933,84.7358,84.3639,84.5498,8100.0
2013-01-10 15:00:00,86.45,86.47,86.27,86.34,22500.0,84.5988,84.6183,84.4226,84.4911,22500.0
2013-01-10 15:10:00,86.31,86.35,85.94,86.21,20400.0,84.4618,84.5009,84.0997,84.3639,20400.0
2013-01-10 15:20:00,86.17,86.43,86.17,86.25,8500.0,84.3248,84.5792,84.3248,84.403,8500.0
2013-01-10 15:30:00,86.23,86.32,86.16,86.21,9900.0,84.3835,84.4715,84.315,84.3639,9900.0
2013-01-10 15:40:00,86.17,86.31,86.09,86.22,17400.0,84.3248,84.4618,84.2465,84.3737,17400.0
2013-01-10 15:50:00,86.25,86.3,86.21,86.29,22900.0,84.403,84.452,84.3639,84.4422,22900.0
2013-01-11 09:30:00,85.7,86.24,85.55,86.1,36700.0,83.8648,84.3933,83.718,84.2563,36700.0
2013-01-11 09:40:00,86.13,87.1,86.09,86.47,8300.0,84.2856,85.2348,84.2465,84.6183,8300.0
2013-01-11 09:50:00,86.47,86.47,85.56,85.8,45600.0,84.6183,84.6183,83.7278,83.9627,45600.0
2013-01-11 10:00:00,85.91,86.46,85.85,85.99,9300.0,84.0703,84.6085,84.0116,84.1486,9300.0
2013-01-11 10:10:00,86.05,86.16,85.52,85.52,45500.0,84.2073,84.315,83.6887,83.6887,45500.0
2013-01-11 10:20:00,85.59,85.91,85.41,85.67,21500.0,83.7572,84.0703,83.581,83.8355,21500.0
2013-01-11 10:30:00,85.78,86.04,85.28,85.49,42200.0,83.9431,84.1975,83.4538,83.6593,42200.0
2013-01-11 10:40:00,85.48,85.97,85.33,85.58,16800.0,83.6495,84.129,83.5027,83.7474,16800.0
2013-01-11 10:50:00,85.67,85.85,85.4,85.64,30200.0,83.8355,84.0116,83.5712,83.8061,30200.0
2013-01-11 11:00:00,85.73,85.83,85.41,85.75,27700.0,83.8942,83.992,83.581,83.9138,27700.0
2013-01-11 11:10:00,85.86,85.86,85.55,85.69,8200.0,84.0214,84.0214,83.718,83.855,8200.0
2013-01-11 11:20:00,85.7,85.7,85.45,85.57,10500.0,83.8648,83.8648,83.6202,83.7376,10500.0
2013-01-11 11:30:00,85.58,85.76,85.22,85.25,24900.0,83.7474,83.9235,83.3951,83.4245,24900.0
2013-01-11 11:40:00,85.45,85.58,85.25,85.49,16300.0,83.6202,83.7474,83.4245,83.6593,16300.0
2013-01-11 11:50:00,85.58,85.59,85.32,85.52,12100.0,83.7474,83.7572,83.493,83.6887,12100.0
2013-01-11 12:00:00,85.5,85.74,85.43,85.74,9100.0,83.6691,83.904,83.6006,83.904,9100.0
2013-01-11 12:10:00,85.6,85.7,85.45,85.48,12800.0,83.767,83.8648,83.6202,83.6495,12800.0
2013-01-11 12:20:00,85.58,85.6,85.53,85.54,3500.0,83.7474,83.767,83.6985,83.7082,3500.0
2013-01-11 12:30:00,85.6,85.6,85.29,85.39,5200.0,83.767,83.767,83.4636,83.5615,5200.0
2013-01-11 12:40:00,85.45,85.52,85.39,85.4,8400.0,83.6202,83.6887,83.5615,83.5712,8400.0
2013-01-11 12:50:00,85.4,85.46,85.33,85.41,5500.0,83.5712,83.63,83.5027,83.581,5500.0
2013-01-11 13:00:00,85.47,85.57,85.42,85.42,6100.0,83.6397,83.7376,83.5908,83.5908,6100.0
2013-01-11 13:10:00,85.37,85.54,85.28,85.32,15800.0,83.5419,83.7082,83.4538,83.493,15800.0
2013-01-11 13:20:00,85.36,85.53,85.36,85.36,3100.0,83.5321,83.6985,83.5321,83.5321,3100.0
2013-01-11 13:30:00,85.38,85.59,85.23,85.58,37300.0,83.5517,83.7572,83.4049,83.7474,37300.0
2013-01-11 13:40:00,85.53,85.62,85.41,85.51,28400.0,83.6985,83.7865,83.581,83.6789,28400.0
2013-01-11 13:50:00,85.51,85.77,85.51,85.62,3000.0,83.6789,83.9333,83.6789,83.7865,3000.0
2013-01-11 14:00:00,85.7,85.8,85.58,85.77,2500.0,83.8648,83.9627,83.7474,83.9333,2500.0
2013-01-11 14:10:00,85.63,85.83,85.6,85.67,13400.0,83.7963,83.992,83.767,83.8355,13400.0
2013-01-11 14:20:00,85.69,85.88,85.69,85.83,10200.0,83.855,84.041,83.855,83.992,10200.0
2013-01-11 14:30:00,85.8,86.28,85.8,86.28,12100.0,83.9627,84.4324,83.9627,84.4324,12100.0
2013-01-11 14:40:00,86.29,86.45,86.27,86.4,2700.0,84.4422,84.5988,84.4226,84.5498,2700.0
2013-01-11 14:50:00,86.4,86.59,86.38,86.57,2700.0,84.5498,84.7358,84.5303,84.7162,2700.0
2013-01-11 15:00:00,86.49,86.51,86.11,86.19,8100.0,84.6379,84.6575,84.266,84.3443,8100.0
2013-01-11 15:10:00,86.21,86.48,86.21,86.48,7900.0,84.3639,84.6281,84.3639,84.6281,7900.0
2013-01-11 15:20:00,86.48,86.62,86.46,86.54,9400.0,84.6281,84.7651,84.6085,84.6868,9400.0
2013-01-11 15:30:00,86.57,86.62,86.38,86.49,5500.0,84.7162,84.7651,84.5303,84.6379,5500.0
2013-01-11 15:40:00,86.48,86.63,86.4,86.49,4800.0,84.6281,84.7749,84.5498,84.6379,4800.0
2013-01-11 15:50:00,86.46,86.58,86.38,86.56,14700.0,84.6085,84.726,84.5303,84.7064,14700.0
2013-01-14 09:30:00,87.27,87.27,85.72,86.94,21300.0,85.4012,85.4012,83.8844,85.0783,21300.0
2013-01-14 09:40:00,87.23,87.75,87.23,87.56,10900.0,85.3621,85.8709,85.3621,85.685,10900.0
2013-01-14 09:50:00,87.66,87.75,87.09,87.31,9100.0,85.7829,85.8709,85.2251,85.4403,9100.0
2013-01-14 10:00:00,87.37,87.5,87.25,87.43,10000.0,85.4991,85.6263,85.3816,85.5578,10000.0
2013-01-14 10:10:00,87.39,87.51,87.32,87.47,6300.0,85.5186,85.6361,85.4501,85.5969,6300.0
2013-01-14 10:20:00,87.43,87.45,87.05,87.35,11500.0,85.5578,85.5773,85.1859,85.4795,11500.0
2013-01-14 10:30:00,87.3,87.57,87.3,87.48,15600.0,85.4306,85.6948,85.4306,85.6067,15600.0
2013-01-14 10:40:00,87.5,87.76,87.5,87.75,17400.0,85.6263,85.8807,85.6263,85.8709,17400.0
2013-01-14 10:50:00,87.76,87.76,87.29,87.38,12200.0,85.8807,85.8807,85.4208,85.5088,12200.0
2013-01-14 11:00:00,87.31,87.58,87.22,87.28,7800.0,85.4403,85.7046,85.3523,85.411,7800.0
2013-01-14 11:10:00,87.19,87.58,87.18,87.5,8000.0,85.3229,85.7046,85.3131,85.6263,8000.0
2013-01-14 11:20:00,87.49,87.6,87.36,87.48,11400.0,85.6165,85.7241,85.4893,85.6067,11400.0
2013-01-14 11:30:00,87.48,87.58,87.45,87.48,2500.0,85.6067,85.7046,85.5773,85.6067,2500.0
2013-01-14 11:40:00,87.43,87.51,87.25,87.35,7400.0,85.5578,85.6361,85.3816,85.4795,7400.0
2013-01-14 11:50:00,87.36,87.42,87.22,87.22,10600.0,85.4893,85.548,85.3523,85.3523,10600.0
2013-01-14 12:00:00,87.23,87.32,86.85,86.85,7000.0,85.3621,85.4501,84.9902,84.9902,7000.0
2013-01-14 12:10:00,86.98,87.04,86.73,86.78,3500.0,85.1174,85.1761,84.8728,84.9217,3500.0
2013-01-14 12:20:00,86.78,86.85,86.57,86.57,5000.0,84.9217,84.9902,84.7162,84.7162,5000.0
2013-01-14 12:30:00,86.61,86.65,86.44,86.52,9800.0,84.7553,84.7945,84.589,84.6673,9800.0
2013-01-14 12:40:00,86.43,86.71,86.41,86.59,13400.0,84.5792,84.8532,84.5596,84.7358,13400.0
2013-01-14 12:50:00,86.54,86.57,86.37,86.45,9300.0,84.6868,84.7162,84.5205,84.5988,9300.0
2013-01-14 13:00:00,86.39,86.51,86.27,86.47,13900.0,84.54,84.6575,84.4226,84.6183,13900.0
2013-01-14 13:10:00,86.35,86.53,86.31,86.5,11400.0,84.5009,84.677,84.4618,84.6477,11400.0
2013-01-14 13:20:00,86.49,86.56,86.38,86.53,30900.0,84.6379,84.7064,84.5303,84.677,30900.0
2013-01-14 13:30:00,86.51,86.52,86.4,86.41,6400.0,84.6575,84.6673,84.5498,84.5596,6400.0
2013-01-14 13:40:00,86.41,86.45,86.37,86.43,4700.0,84.5596,84.5988,84.5205,84.5792,4700.0
2013-01-14 13:50:00,86.44,86.59,86.32,86.45,13500.0,84.589,84.7358,84.4715,84.5988,13500.0
2013-01-14 14:00:00,86.4,86.58,86.36,86.58,11600.0,84.5498,84.726,84.5107,84.726,11600.0
2013-01-14 14:10:00,86.54,86.84,86.54,86.76,6300.0,84.6868,84.9804,84.6868,84.9021,6300.0
2013-01-14 14:20:00,86.71,86.84,86.7,86.84,5800.0,84.8532,84.9804,84.8434,84.9804,5800.0
2013-01-14 14:30:00,86.83,86.86,86.71,86.75,8300.0,84.9706,85.0,84.8532,84.8923,8300.0
2013-01-14 14:40:00,86.71,86.96,86.71,86.95,9800.0,84.8532,85.0978,84.8532,85.0881,9800.0
2013-01-14 14:50:00,86.87,87.0,86.82,86.89,9600.0,85.0098,85.137,84.9608,85.0293,9600.0
2013-01-14 15:00:00,86.89,86.99,86.86,86.88,7700.0,85.0293,85.1272,85.0,85.0196,7700.0
2013-01-14 15:10:00,86.9,86.92,86.8,86.91,8300.0,85.0391,85.0587,84.9413,85.0489,8300.0
2013-01-14 15:20:00,86.88,86.94,86.81,86.88,8900.0,85.0196,85.0783,84.9511,85.0196,8900.0
2013-01-14 15:30:00,86.9,86.92,86.73,86.92,9400.0,85.0391,85.0587,84.8728,85.0587,9400.0
2013-01-14 15:40:00,86.91,87.0,86.88,86.98,12500.0,85.0489,85.137,85.0196,85.1174,12500.0
2013-01-14 15:50:00,86.96,87.0,86.8,87.0,22700.0,85.0978,85.137,84.9413,85.137,22700.0
2013-01-15 09:30:00,86.17,87.02,86.17,86.46,3400.0,84.3248,85.1566,84.3248,84.6085,3400.0
2013-01-15 09:40:00,86.6,86.66,86.13,86.28,3400.0,84.7456,84.8043,84.2856,84.4324,3400.0
2013-01-15 09:50:00,86.33,86.63,86.21,86.47,2200.0,84.4813,84.7749,84.3639,84.6183,2200.0
2013-01-15 10:00:00,86.54,86.54,86.26,86.34,1600.0,84.6868,84.6868,84.4128,84.4911,1600.0
2013-01-15 10:10:00,86.36,86.57,86.26,86.35,3500.0,84.5107,84.7162,84.4128,84.5009,3500.0
2013-01-15 10:20:00,86.41,86.5,86.23,86.3,8500.0,84.5596,84.6477,84.3835,84.452,8500.0
2013-01-15 10:30:00,86.31,86.84,86.29,86.66,12200.0,84.4618,84.9804,84.4422,84.8043,12200.0
2013-01-15 10:40:00,86.4,86.76,86.4,86.68,4500.0,84.5498,84.9021,84.5498,84.8238,4500.0
2013-01-15 10:50:00,86.53,87.44,86.53,86.92,113600.0,84.677,85.5676,84.677,85.0587,113600.0
2013-01-15 11:00:00,86.9,86.9,86.62,86.62,3300.0,85.0391,85.0391,84.7651,84.7651,3300.0
2013-01-15 11:10:00,86.7,86.87,86.66,86.87,2300.0,84.8434,85.0098,84.8043,85.0098,2300.0
2013-01-15 11:20:00,86.77,86.94,86.71,86.82,2700.0,84.9119,85.0783,84.8532,84.9608,2700.0
2013-01-15 11:30:00,86.83,87.05,86.78,86.88,6900.0,84.9706,85.1859,84.9217,85.0196,6900.0
2013-01-15 11:40:00,86.98,86.98,86.86,86.86,200.0,85.1174,85.1174,85.0,85.0,200.0
2013-01-15 11:50:00,86.87,86.97,86.84,86.84,1400.0,85.0098,85.1076,84.9804,84.9804,1400.0
2013-01-15 12:00:00,86.84,86.86,86.75,86.76,1200.0,84.9804,85.0,84.8923,84.9021,1200.0
2013-01-15 12:10:00,86.76,87.02,86.71,87.0,6400.0,84.9021,85.1566,84.8532,85.137,6400.0
2013-01-15 12:20:00,87.0,87.01,86.9,86.9,22800.0,85.137,85.1468,85.0391,85.0391,22800.0
2013-01-15 12:30:00,86.88,87.1,86.8,87.01,26900.0,85.0196,85.2348,84.9413,85.1468,26900.0
2013-01-15 12:40:00,87.08,87.13,86.92,86.99,6600.0,85.2153,85.2642,85.0587,85.1272,6600.0
2013-01-15 12:50:00,86.99,87.09,86.94,86.99,2000.0,85.1272,85.2251,85.0783,85.1272,2000.0
2013-01-15 13:00:00,86.93,87.0,86.8,86.96,6200.0,85.0685,85.137,84.9413,85.0978,6200.0
2013-01-15 13:10:00,86.88,87.14,86.88,87.0,40300.0,85.0196,85.274,85.0196,85.137,40300.0
2013-01-15 13:20:00,86.92,86.92,86.79,86.89,1600.0,85.0587,85.0587,84.9315,85.0293,1600.0
2013-01-15 13:30:00,86.74,86.82,86.67,86.67,52400.0,84.8826,84.9608,84.8141,84.8141,52400.0
2013-01-15 13:40:00,86.73,86.9,86.67,86.79,10600.0,84.8728,85.0391,84.8141,84.9315,10600.0
2013-01-15 13:50:00,86.81,87.0,86.79,86.94,9800.0,84.9511,85.137,84.9315,85.0783,9800.0
2013-01-15 14:00:00,86.94,87.09,86.89,86.99,10900.0,85.0783,85.2251,85.0293,85.1272,10900.0
2013-01-15 14:10:00,87.07,87.09,86.96,87.02,9600.0,85.2055,85.2251,85.0978,85.1566,9600.0
2013-01-15 14:20:00,87.03,87.04,86.82,86.91,11200.0,85.1663,85.1761,84.9608,85.0489,11200.0
2013-01-15 14:30:00,86.92,87.1,86.91,87.09,5900.0,85.0587,85.2348,85.0489,85.2251,5900.0
2013-01-15 14:40:00,87.07,87.11,87.0,87.05,14900.0,85.2055,85.2446,85.137,85.1859,14900.0
2013-01-15 14:50:00,87.07,87.1,87.01,87.06,10600.0,85.2055,85.2348,85.1468,85.1957,10600.0
2013-01-15 15:00:00,87.06,87.1,87.01,87.07,10200.0,85.1957,85.2348,85.1468,85.2055,10200.0
2013-01-15 15:10:00,87.07,87.1,87.02,87.06,18600.0,85.2055,85.2348,85.1566,85.1957,18600.0
2013-01-15 15:20:00,87.09,87.12,87.0,87.06,37700.0,85.2251,85.2544,85.137,85.1957,37700.0
2013-01-15 15:30:00,87.09,87.19,87.04,87.11,44800.0,85.2251,85.3229,85.1761,85.2446,44800.0
2013-01-15 15:40:00,87.1,87.37,87.09,87.21,15300.0,85.2348,85.4991,85.2251,85.3425,15300.0
2013-01-15 15:50:00,87.19,87.34,87.19,87.29,14400.0,85.3229,85.4697,85.3229,85.4208,14400.0
2013-01-16 09:30:00,86.78,87.17,86.7,86.74,8400.0,84.9217,85.3033,84.8434,84.8826,8400.0
2013-01-16 09:40:00,86.83,87.03,86.64,87.02,10300.0,84.9706,85.1663,84.7847,85.1566,10300.0
2013-01-16 09:50:00,87.07,87.68,87.07,87.31,5400.0,85.2055,85.8024,85.2055,85.4403,5400.0
2013-01-16 10:00:00,87.19,87.25,87.02,87.2,3100.0,85.3229,85.3816,85.1566,85.3327,3100.0
2013-01-16 10:10:00,87.21,87.3,87.15,87.24,4300.0,85.3425,85.4306,85.2838,85.3718,4300.0
2013-01-16 10:20:00,87.25,87.29,86.95,87.01,10300.0,85.3816,85.4208,85.0881,85.1468,10300.0
2013-01-16 10:30:00,86.96,86.96,86.57,86.83,15200.0,85.0978,85.0978,84.7162,84.9706,15200.0
2013-01-16 10:40:00,86.92,87.06,86.68,86.85,14000.0,85.0587,85.1957,84.8238,84.9902,14000.0
2013-01-16 10:50:00,86.85,87.23,86.85,87.0,6300.0,84.9902,85.3621,84.9902,85.137,6300.0
2013-01-16 11:00:00,86.99,87.22,86.92,87.15,5300.0,85.1272,85.3523,85.0587,85.2838,5300.0
2013-01-16 11:10:00,87.17,87.32,87.04,87.04,12900.0,85.3033,85.4501,85.1761,85.1761,12900.0
2013-01-16 11:20:00,87.0,87.0,86.84,86.94,19200.0,85.137,85.137,84.9804,85.0783,19200.0
2013-01-16 11:30:00,86.94,87.03,86.88,86.93,4100.0,85.0783,85.1663,85.0196,85.0685,4100.0
2013-01-16 11:40:00,86.96,87.02,86.94,87.0,6500.0,85.0978,85.1566,85.0783,85.137,6500.0
2013-01-16 11:50:00,87.01,87.01,86.9,86.9,5800.0,85.1468,85.1468,85.0391,85.0391,5800.0
2013-01-16 12:00:00,86.88,86.97,86.81,86.91,3100.0,85.0196,85.1076,84.9511,85.0489,3100.0
2013-01-16 12:10:00,86.9,86.97,86.8,86.93,3300.0,85.0391,85.1076,84.9413,85.0685,3300.0
2013-01-16 12:20:00,86.93,86.97,86.93,86.96,3800.0,85.0685,85.1076,85.0685,85.0978,3800.0
2013-01-16 12:30:00,86.94,87.0,86.79,86.97,5100.0,85.0783,85.137,84.9315,85.1076,5100.0
2013-01-16 12:40:00,86.96,86.96,86.83,86.95,2100.0,85.0978,85.0978,84.9706,85.0881,2100.0
2013-01-16 12:50:00,86.93,86.94,86.75,86.89,2000.0,85.0685,85.0783,84.8923,85.0293,2000.0
2013-01-16 13:00:00,86.92,86.96,86.9,86.95,2600.0,85.0587,85.0978,85.0391,85.0881,2600.0
2013-01-16 13:10:00,86.89,87.0,86.81,86.99,3100.0,85.0293,85.137,84.9511,85.1272,3100.0
2013-01-16 13:20:00,87.0,87.06,86.9,87.06,8200.0,85.137,85.1957,85.0391,85.1957,8200.0
2013-01-16 13:30:00,87.09,87.24,87.05,87.06,4200.0,85.2251,85.3718,85.1859,85.1957,4200.0
2013-01-16 13:40:00,87.02,87.09,86.97,87.09,5000.0,85.1566,85.2251,85.1076,85.2251,5000.0
2013-01-16 13:50:00,87.12,87.28,87.12,87.14,6300.0,85.2544,85.411,85.2544,85.274,6300.0
2013-01-16 14:00:00,87.08,87.12,86.97,87.0,4000.0,85.2153,85.2544,85.1076,85.137,4000.0
2013-01-16 14:10:00,87.01,87.1,87.01,87.1,2700.0,85.1468,85.2348,85.1468,85.2348,2700.0
2013-01-16 14:20:00,87.09,87.13,87.02,87.04,6200.0,85.2251,85.2642,85.1566,85.1761,6200.0
2013-01-16 14:30:00,87.0,87.15,86.96,86.99,3800.0,85.137,85.2838,85.0978,85.1272,3800.0
2013-01-16 14:40:00,86.99,87.04,86.94,87.04,4400.0,85.1272,85.1761,85.0783,85.1761,4400.0
2013-01-16 14:50:00,87.03,87.05,86.98,87.05,5800.0,85.1663,85.1859,85.1174,85.1859,5800.0
2013-01-16 15:00:00,87.05,87.05,86.99,86.99,4400.0,85.1859,85.1859,85.1272,85.1272,4400.0
2013-01-16 15:10:00,87.0,87.11,87.0,87.09,8000.0,85.137,85.2446,85.137,85.2251,8000.0
2013-01-16 15:20:00,87.13,87.14,86.98,86.98,10200.0,85.2642,85.274,85.1174,85.1174,10200.0
2013-01-16 15:30:00,86.98,87.25,86.97,87.19,26000.0,85.1174,85.3816,85.1076,85.3229,26000.0
2013-01-16 15:40:00,87.18,87.29,87.0,87.0,59600.0,85.3131,85.4208,85.137,85.137,59600.0
2013-01-16 15:50:00,86.99,86.99,86.78,86.83,43100.0,85.1272,85.1272,84.9217,84.9706,43100.0
2013-01-17 09:30:00,87.83,89.37,87.62,88.42,48200.0,85.9492,87.4562,85.7437,86.5266,48200.0
2013-01-17 09:40:00,88.3,88.46,87.04,87.19,42600.0,86.4091,86.5657,85.1761,85.3229,42600.0
2013-01-17 09:50:00,87.25,87.31,87.03,87.16,41300.0,85.3816,85.4403,85.1663,85.2936,41300.0
2013-01-17 10:00:00,87.15,87.27,86.85,86.95,10800.0,85.2838,85.4012,84.9902,85.0881,10800.0
2013-01-17 10:10:00,86.86,87.1,86.86,87.05,2500.0,85.0,85.2348,85.0,85.1859,2500.0
2013-01-17 10:20:00,87.04,87.08,86.85,87.03,3900.0,85.1761,85.2153,84.9902,85.1663,3900.0
2013-01-17 10:30:00,87.02,87.03,86.79,86.85,9100.0,85.1566,85.1663,84.9315,84.9902,9100.0
2013-01-17 10:40:00,86.82,86.86,86.57,86.78,27900.0,84.9608,85.0,84.7162,84.9217,27900.0
2013-01-17 10:50:00,86.77,86.83,86.55,86.7,5400.0,84.9119,84.9706,84.6966,84.8434,5400.0
2013-01-17 11:00:00,86.7,86.9,86.65,86.69,11500.0,84.8434,85.0391,84.7945,84.8336,11500.0
2013-01-17 11:10:00,86.7,87.02,86.67,86.92,6600.0,84.8434,85.1566,84.8141,85.0587,6600.0
2013-01-17 11:20:00,86.95,87.11,86.91,87.11,7500.0,85.0881,85.2446,85.0489,85.2446,7500.0
2013-01-17 11:30:00,87.1,87.17,87.05,87.14,4600.0,85.2348,85.3033,85.1859,85.274,4600.0
2013-01-17 11:40:00,87.1,87.21,87.04,87.17,1900.0,85.2348,85.3425,85.1761,85.3033,1900.0
2013-01-17 11:50:00,87.21,87.29,87.18,87.18,3000.0,85.3425,85.4208,85.3131,85.3131,3000.0
2013-01-17 12:00:00,87.24,87.29,87.23,87.23,1000.0,85.3718,85.4208,85.3621,85.3621,1000.0
2013-01-17 12:10:00,87.3,87.3,87.14,87.24,2300.0,85.4306,85.4306,85.274,85.3718,2300.0
2013-01-17 12:20:00,87.28,87.43,87.28,87.43,2800.0,85.411,85.5578,85.411,85.5578,2800.0
2013-01-17 12:30:00,87.26,87.35,87.23,87.28,1800.0,85.3914,85.4795,85.3621,85.411,1800.0
2013-01-17 12:40:00,87.23,87.51,87.23,87.48,10700.0,85.3621,85.6361,85.3621,85.6067,10700.0
2013-01-17 12:50:00,87.47,87.55,87.42,87.55,9000.0,85.5969,85.6752,85.548,85.6752,9000.0
2013-01-17 13:00:00,87.55,87.74,87.55,87.58,2900.0,85.6752,85.8611,85.6752,85.7046,2900.0
2013-01-17 13:10:00,87.63,87.63,87.59,87.63,800.0,85.7535,85.7535,85.7144,85.7535,800.0
2013-01-17 13:20:00,87.63,87.63,87.58,87.58,400.0,85.7535,85.7535,85.7046,85.7046,400.0
2013-01-17 13:30:00,87.58,87.61,87.54,87.54,2500.0,85.7046,85.7339,85.6654,85.6654,2500.0
2013-01-17 13:40:00,87.54,87.57,87.5,87.52,1600.0,85.6654,85.6948,85.6263,85.6458,1600.0
2013-01-17 13:50:00,87.53,87.66,87.48,87.64,2100.0,85.6556,85.7829,85.6067,85.7633,2100.0
2013-01-17 14:00:00,87.65,87.75,87.62,87.69,2300.0,85.7731,85.8709,85.7437,85.8122,2300.0
2013-01-17 14:10:00,87.7,87.71,87.58,87.65,4500.0,85.822,85.8318,85.7046,85.7731,4500.0
2013-01-17 14:20:00,87.62,87.65,87.58,87.62,3000.0,85.7437,85.7731,85.7046,85.7437,3000.0
2013-01-17 14:30:00,87.62,87.62,87.55,87.59,1300.0,85.7437,85.7437,85.6752,85.7144,1300.0
2013-01-17 14:40:00,87.65,87.65,87.52,87.56,3000.0,85.7731,85.7731,85.6458,85.685,3000.0
2013-01-17 14:50:00,87.58,87.59,87.49,87.52,3200.0,85.7046,85.7144,85.6165,85.6458,3200.0
2013-01-17 15:00:00,87.56,87.59,87.46,87.54,2800.0,85.685,85.7144,85.5871,85.6654,2800.0
2013-01-17 15:10:00,87.53,87.61,87.53,87.6,3000.0,85.6556,85.7339,85.6556,85.7241,3000.0
2013-01-17 15:20:00,87.52,87.54,87.4,87.44,3700.0,85.6458,85.6654,85.5284,85.5676,3700.0
2013-01-17 15:30:00,87.43,87.52,87.42,87.49,7300.0,85.5578,85.6458,85.548,85.6165,7300.0
2013-01-17 15:40:00,87.49,87.55,87.36,87.44,19800.0,85.6165,85.6752,85.4893,85.5676,19800.0
2013-01-17 15:50:00,87.41,87.77,87.38,87.75,33700.0,85.5382,85.8905,85.5088,85.8709,33700.0
2013-01-18 09:30:00,87.5,87.5,87.03,87.13,9300.0,85.6263,85.6263,85.1663,85.2642,9300.0
2013-01-18 09:40:00,87.27,87.33,87.19,87.33,2500.0,85.4012,85.4599,85.3229,85.4599,2500.0
2013-01-18 09:50:00,87.41,87.48,87.16,87.17,1700.0,85.5382,85.6067,85.2936,85.3033,1700.0
2013-01-18 10:00:00,87.08,87.26,87.02,87.26,2600.0,85.2153,85.3914,85.1566,85.3914,2600.0
2013-01-18 10:10:00,87.18,87.27,87.18,87.25,8000.0,85.3131,85.4012,85.3131,85.3816,8000.0
2013-01-18 10:20:00,87.23,87.32,87.17,87.18,2500.0,85.3621,85.4501,85.3033,85.3131,2500.0
2013-01-18 10:30:00,87.25,87.36,87.17,87.27,2900.0,85.3816,85.4893,85.3033,85.4012,2900.0
2013-01-18 10:40:00,87.28,87.35,87.24,87.31,2300.0,85.411,85.4795,85.3718,85.4403,2300.0
2013-01-18 10:50:00,87.3,87.58,87.17,87.5,8700.0,85.4306,85.7046,85.3033,85.6263,8700.0
2013-01-18 11:00:00,87.49,87.51,87.35,87.46,2200.0,85.6165,85.6361,85.4795,85.5871,2200.0
2013-01-18 11:10:00,87.29,87.39,87.25,87.37,2200.0,85.4208,85.5186,85.3816,85.4991,2200.0
2013-01-18 11:20:00,87.34,87.59,87.34,87.51,3700.0,85.4697,85.7144,85.4697,85.6361,3700.0
2013-01-18 11:30:00,87.37,87.53,87.37,87.51,900.0,85.4991,85.6556,85.4991,85.6361,900.0
2013-01-18 11:40:00,87.51,87.69,87.49,87.69,3300.0,85.6361,85.8122,85.6165,85.8122,3300.0
2013-01-18 11:50:00,87.69,87.79,87.69,87.69,72800.0,85.8122,85.9101,85.8122,85.8122,72800.0
2013-01-18 12:00:00,87.71,87.82,87.7,87.77,3800.0,85.8318,85.9394,85.822,85.8905,3800.0
2013-01-18 12:10:00,87.81,88.32,87.81,88.14,24800.0,85.9296,86.4287,85.9296,86.2526,24800.0
2013-01-18 12:20:00,88.14,88.15,88.05,88.09,4800.0,86.2526,86.2624,86.1645,86.2036,4800.0
2013-01-18 12:30:00,88.09,88.09,87.98,88.02,2500.0,86.2036,86.2036,86.096,86.1351,2500.0
2013-01-18 12:40:00,88.07,88.12,88.0,88.06,3900.0,86.1841,86.233,86.1156,86.1743,3900.0
2013-01-18 12:50:00,88.08,88.38,88.0,88.38,17900.0,86.1939,86.4874,86.1156,86.4874,17900.0
2013-01-18 13:00:00,88.29,88.55,88.23,88.55,4900.0,86.3994,86.6538,86.3406,86.6538,4900.0
2013-01-18 13:10:00,88.6,88.67,88.48,88.54,5300.0,86.7027,86.7712,86.5853,86.644,5300.0
2013-01-18 13:20:00,88.58,88.62,88.46,88.49,2600.0,86.6832,86.7223,86.5657,86.5951,2600.0
2013-01-18 13:30:00,88.44,88.44,88.19,88.3,18200.0,86.5461,86.5461,86.3015,86.4091,18200.0
2013-01-18 13:40:00,88.24,88.24,88.09,88.2,2100.0,86.3504,86.3504,86.2036,86.3113,2100.0
2013-01-18 13:50:00,88.25,88.36,88.17,88.2,7800.0,86.3602,86.4679,86.2819,86.3113,7800.0
2013-01-18 14:00:00,88.32,88.32,88.14,88.14,3400.0,86.4287,86.4287,86.2526,86.2526,3400.0
2013-01-18 14:10:00,88.18,88.26,88.15,88.19,6200.0,86.2917,86.37,86.2624,86.3015,6200.0
2013-01-18 14:20:00,88.19,88.26,88.15,88.26,15100.0,86.3015,86.37,86.2624,86.37,15100.0
2013-01-18 14:30:00,88.25,88.26,88.16,88.16,3100.0,86.3602,86.37,86.2721,86.2721,3100.0
2013-01-18 14:40:00,88.14,88.14,87.93,88.03,10900.0,86.2526,86.2526,86.0471,86.1449,10900.0
2013-01-18 14:50:00,88.0,88.23,88.0,88.23,6500.0,86.1156,86.3406,86.1156,86.3406,6500.0
2013-01-18 15:00:00,88.04,88.19,88.01,88.01,3000.0,86.1547,86.3015,86.1254,86.1254,3000.0
2013-01-18 15:10:00,88.01,88.14,87.9,88.14,5000.0,86.1254,86.2526,86.0177,86.2526,5000.0
2013-01-18 15:20:00,88.06,88.14,88.02,88.05,2300.0,86.1743,86.2526,86.1351,86.1645,2300.0
2013-01-18 15:30:00,88.11,88.14,87.96,88.12,17900.0,86.2232,86.2526,86.0764,86.233,17900.0
2013-01-18 15:40:00,88.09,88.2,88.06,88.15,6900.0,86.2036,86.3113,86.1743,86.2624,6900.0
2013-01-18 15:50:00,88.15,88.28,88.1,88.28,13700.0,86.2624,86.3896,86.2134,86.3896,13700.0
2013-01-22 09:30:00,88.45,88.45,88.14,88.15,5000.0,86.5559,86.5559,86.2526,86.2624,5000.0
2013-01-22 09:40:00,88.25,88.39,88.12,88.13,17200.0,86.3602,86.4972,86.233,86.2428,17200.0
2013-01-22 09:50:00,88.08,88.12,87.42,87.42,16000.0,86.1939,86.233,85.548,85.548,16000.0
2013-01-22 10:00:00,87.43,87.98,87.38,87.98,15200.0,85.5578,86.096,85.5088,86.096,15200.0
2013-01-22 10:10:00,87.94,88.05,87.43,87.46,21400.0,86.0569,86.1645,85.5578,85.5871,21400.0
2013-01-22 10:20:00,87.5,87.59,87.4,87.45,5800.0,85.6263,85.7144,85.5284,85.5773,5800.0
2013-01-22 10:30:00,87.45,87.61,87.39,87.51,24900.0,85.5773,85.7339,85.5186,85.6361,24900.0
2013-01-22 10:40:00,87.5,87.5,87.13,87.15,40900.0,85.6263,85.6263,85.2642,85.2838,40900.0
2013-01-22 10:50:00,87.14,87.14,86.88,86.88,1800.0,85.274,85.274,85.0196,85.0196,1800.0
2013-01-22 11:00:00,86.88,87.08,86.83,87.0,16900.0,85.0196,85.2153,84.9706,85.137,16900.0
2013-01-22 11:10:00,87.07,87.15,86.95,86.95,5800.0,85.2055,85.2838,85.0881,85.0881,5800.0
2013-01-22 11:20:00,87.0,87.0,86.83,86.95,5900.0,85.137,85.137,84.9706,85.0881,5900.0
2013-01-22 11:30:00,86.95,87.17,86.88,87.01,5700.0,85.0881,85.3033,85.0196,85.1468,5700.0
2013-01-22 11:40:00,86.91,87.04,86.84,87.04,3400.0,85.0489,85.1761,84.9804,85.1761,3400.0
2013-01-22 11:50:00,87.0,87.08,86.91,86.93,3700.0,85.137,85.2153,85.0489,85.0685,3700.0
2013-01-22 12:00:00,86.88,87.08,86.88,86.95,12400.0,85.0196,85.2153,85.0196,85.0881,12400.0
2013-01-22 12:10:00,86.95,86.95,86.86,86.89,5500.0,85.0881,85.0881,85.0,85.0293,5500.0
2013-01-22 12:20:00,86.87,86.95,86.76,86.89,15400.0,85.0098,85.0881,84.9021,85.0293,15400.0
2013-01-22 12:30:00,86.94,86.96,86.8,86.86,2000.0,85.0783,85.0978,84.9413,85.0,2000.0
2013-01-22 12:40:00,86.83,87.02,86.76,86.91,7400.0,84.9706,85.1566,84.9021,85.0489,7400.0
2013-01-22 12:50:00,86.94,87.05,86.84,86.98,5300.0,85.0783,85.1859,84.9804,85.1174,5300.0
2013-01-22 13:00:00,86.89,87.04,86.88,87.0,7100.0,85.0293,85.1761,85.0196,85.137,7100.0
2013-01-22 13:10:00,86.99,87.22,86.97,87.22,12400.0,85.1272,85.3523,85.1076,85.3523,12400.0
2013-01-22 13:20:00,87.18,87.23,87.12,87.22,3700.0,85.3131,85.3621,85.2544,85.3523,3700.0
2013-01-22 13:30:00,87.22,87.22,87.09,87.14,4700.0,85.3523,85.3523,85.2251,85.274,4700.0
2013-01-22 13:40:00,87.19,87.31,87.09,87.09,12400.0,85.3229,85.4403,85.2251,85.2251,12400.0
2013-01-22 13:50:00,87.11,87.16,87.0,87.0,10300.0,85.2446,85.2936,85.137,85.137,10300.0
2013-01-22 14:00:00,87.05,87.29,87.05,87.26,7900.0,85.1859,85.4208,85.1859,85.3914,7900.0
2013-01-22 14:10:00,87.27,87.41,87.27,87.27,2500.0,85.4012,85.5382,85.4012,85.4012,2500.0
2013-01-22 14:20:00,87.26,87.39,87.26,87.29,1900.0,85.3914,85.5186,85.3914,85.4208,1900.0
2013-01-22 14:30:00,87.26,87.32,87.21,87.23,3700.0,85.3914,85.4501,85.3425,85.3621,3700.0
2013-01-22 14:40:00,87.2,87.31,87.2,87.25,3500.0,85.3327,85.4403,85.3327,85.3816,3500.0
2013-01-22 14:50:00,87.23,87.35,87.2,87.32,8900.0,85.3621,85.4795,85.3327,85.4501,8900.0
2013-01-22 15:00:00,87.35,87.38,87.29,87.29,11300.0,85.4795,85.5088,85.4208,85.4208,11300.0
2013-01-22 15:10:00,87.33,87.33,87.17,87.33,24200.0,85.4599,85.4599,85.3033,85.4599,24200.0
2013-01-22 15:20:00,87.28,87.41,87.24,87.41,5300.0,85.411,85.5382,85.3718,85.5382,5300.0
2013-01-22 15:30:00,87.39,87.51,87.35,87.51,8400.0,85.5186,85.6361,85.4795,85.6361,8400.0
2013-01-22 15:40:00,87.47,87.48,87.36,87.41,9000.0,85.5969,85.6067,85.4893,85.5382,9000.0
2013-01-22 15:50:00,87.45,87.7,87.41,87.55,26900.0,85.5773,85.822,85.5382,85.6752,26900.0
2013-01-23 09:30:00,87.55,87.55,87.19,87.35,7000.0,85.6752,85.6752,85.3229,85.4795,7000.0
2013-01-23 09:40:00,87.36,87.44,87.14,87.23,33400.0,85.4893,85.5676,85.274,85.3621,33400.0
2013-01-23 09:50:00,87.24,87.44,87.24,87.37,11400.0,85.3718,85.5676,85.3718,85.4991,11400.0
2013-01-23 10:00:00,87.32,87.62,87.31,87.51,31700.0,85.4501,85.7437,85.4403,85.6361,31700.0
2013-01-23 10:10:00,87.39,87.58,87.33,87.37,10600.0,85.5186,85.7046,85.4599,85.4991,10600.0
2013-01-23 10:20:00,87.4,87.66,87.4,87.54,5400.0,85.5284,85.7829,85.5284,85.6654,5400.0
2013-01-23 10:30:00,87.49,87.59,87.39,87.45,9200.0,85.6165,85.7144,85.5186,85.5773,9200.0
2013-01-23 10:40:00,87.45,87.62,87.44,87.53,12900.0,85.5773,85.7437,85.5676,85.6556,12900.0
2013-01-23 10:50:00,87.54,87.68,87.47,87.61,13600.0,85.6654,85.8024,85.5969,85.7339,13600.0
2013-01-23 11:00:00,87.61,87.68,87.55,87.68,2800.0,85.7339,85.8024,85.6752,85.8024,2800.0
2013-01-23 11:10:00,87.7,88.23,87.66,87.82,20900.0,85.822,86.3406,85.7829,85.9394,20900.0
2013-01-23 11:20:00,87.89,88.04,87.66,87.74,8400.0,86.0079,86.1547,85.7829,85.8611,8400.0
2013-01-23 11:30:00,87.8,87.88,87.63,87.75,12000.0,85.9199,85.9981,85.7535,85.8709,12000.0
2013-01-23 11:40:00,87.74,87.75,87.58,87.69,6600.0,85.8611,85.8709,85.7046,85.8122,6600.0
2013-01-23 11:50:00,87.75,87.86,87.57,87.6,28500.0,85.8709,85.9786,85.6948,85.7241,28500.0
2013-01-23 12:00:00,87.49,87.7,87.49,87.61,12000.0,85.6165,85.822,85.6165,85.7339,12000.0
2013-01-23 12:10:00,87.59,87.59,87.4,87.48,2800.0,85.7144,85.7144,85.5284,85.6067,2800.0
2013-01-23 12:20:00,87.54,87.64,87.43,87.59,3000.0,85.6654,85.7633,85.5578,85.7144,3000.0
2013-01-23 12:30:00,87.56,87.57,87.18,87.18,22200.0,85.685,85.6948,85.3131,85.3131,22200.0
2013-01-23 12:40:00,87.18,87.3,86.92,87.25,7800.0,85.3131,85.4306,85.0587,85.3816,7800.0
2013-01-23 12:50:00,87.25,87.3,87.23,87.26,2100.0,85.3816,85.4306,85.3621,85.3914,2100.0
2013-01-23 13:00:00,87.31,87.35,87.21,87.25,5100.0,85.4403,85.4795,85.3425,85.3816,5100.0
2013-01-23 13:10:00,87.2,87.24,87.07,87.22,13400.0,85.3327,85.3718,85.2055,85.3523,13400.0
2013-01-23 13:20:00,87.22,87.34,87.18,87.22,3600.0,85.3523,85.4697,85.3131,85.3523,3600.0
2013-01-23 13:30:00,87.19,87.19,86.97,86.97,3600.0,85.3229,85.3229,85.1076,85.1076,3600.0
2013-01-23 13:40:00,87.02,87.08,86.62,86.79,34900.0,85.1566,85.2153,84.7651,84.9315,34900.0
2013-01-23 13:50:00,86.78,87.06,86.75,87.05,3700.0,84.9217,85.1957,84.8923,85.1859,3700.0
2013-01-23 14:00:00,87.0,87.14,86.88,86.88,4800.0,85.137,85.274,85.0196,85.0196,4800.0
2013-01-23 14:10:00,86.88,87.09,86.73,86.8,13800.0,85.0196,85.2251,84.8728,84.9413,13800.0
2013-01-23 14:20:00,86.79,87.09,86.7,87.05,11500.0,84.9315,85.2251,84.8434,85.1859,11500.0
2013-01-23 14:30:00,87.08,87.2,87.0,87.2,3600.0,85.2153,85.3327,85.137,85.3327,3600.0
2013-01-23 14:40:00,87.16,87.25,87.08,87.25,4900.0,85.2936,85.3816,85.2153,85.3816,4900.0
2013-01-23 14:50:00,87.24,87.25,87.16,87.21,4500.0,85.3718,85.3816,85.2936,85.3425,4500.0
2013-01-23 15:00:00,87.16,87.37,87.12,87.37,5700.0,85.2936,85.4991,85.2544,85.4991,5700.0
2013-01-23 15:10:00,87.34,87.63,87.27,87.63,8800.0,85.4697,85.7535,85.4012,85.7535,8800.0
2013-01-23 15:20:00,87.57,87.68,87.52,87.63,5700.0,85.6948,85.8024,85.6458,85.7535,5700.0
2013-01-23 15:30:00,87.63,87.82,87.53,87.79,12800.0,85.7535,85.9394,85.6556,85.9101,12800.0
2013-01-23 15:40:00,87.82,87.82,87.62,87.64,10500.0,85.9394,85.9394,85.7437,85.7633,10500.0
2013-01-23 15:50:00,87.67,87.69,87.44,87.45,23200.0,85.7926,85.8122,85.5676,85.5773,23200.0
2013-01-24 09:30:00,87.53,88.4,86.89,88.18,5500.0,85.6556,86.507,85.0293,86.2917,5500.0
2013-01-24 09:40:00,88.45,88.81,88.3,88.66,8400.0,86.5559,86.9082,86.4091,86.7614,8400.0
2013-01-24 09:50:00,88.75,89.33,88.75,89.33,8800.0,86.8495,87.4171,86.8495,87.4171,8800.0
2013-01-24 10:00:00,89.27,89.71,89.26,89.55,9200.0,87.3584,87.789,87.3486,87.6324,9200.0
2013-01-24 10:10:00,89.5,89.51,89.14,89.36,7200.0,87.5835,87.5932,87.2312,87.4464,7200.0
2013-01-24 10:20:00,89.36,89.83,89.36,89.6,9200.0,87.4464,87.9064,87.4464,87.6813,9200.0
2013-01-24 10:30:00,89.71,89.81,89.5,89.81,5100.0,87.789,87.8868,87.5835,87.8868,5100.0
2013-01-24 10:40:00,89.82,90.51,89.82,90.45,25000.0,87.8966,88.5718,87.8966,88.5131,25000.0
2013-01-24 10:50:00,90.54,90.54,89.88,89.88,14100.0,88.6012,88.6012,87.9553,87.9553,14100.0
2013-01-24 11:00:00,89.92,89.96,89.74,89.77,8900.0,87.9945,88.0336,87.8183,87.8477,8900.0
2013-01-24 11:10:00,89.77,89.77,89.15,89.19,12300.0,87.8477,87.8477,87.2409,87.2801,12300.0
2013-01-24 11:20:00,89.22,89.4,89.14,89.18,24100.0,87.3094,87.4856,87.2312,87.2703,24100.0
2013-01-24 11:30:00,89.18,89.25,88.87,89.12,22900.0,87.2703,87.3388,86.9669,87.2116,22900.0
2013-01-24 11:40:00,89.18,89.25,89.1,89.13,5000.0,87.2703,87.3388,87.192,87.2214,5000.0
2013-01-24 11:50:00,89.15,89.28,88.98,89.11,8500.0,87.2409,87.3682,87.0746,87.2018,8500.0
2013-01-24 12:00:00,89.14,89.18,88.88,88.89,4700.0,87.2312,87.2703,86.9767,86.9865,4700.0
2013-01-24 12:10:00,88.86,88.86,88.68,88.75,5200.0,86.9572,86.9572,86.781,86.8495,5200.0
2013-01-24 12:20:00,88.78,88.78,88.4,88.4,7900.0,86.8789,86.8789,86.507,86.507,7900.0
2013-01-24 12:30:00,88.42,88.42,87.9,87.9,11900.0,86.5266,86.5266,86.0177,86.0177,11900.0
2013-01-24 12:40:00,87.99,88.27,87.89,88.21,16700.0,86.1058,86.3798,86.0079,86.3211,16700.0
2013-01-24 12:50:00,88.18,88.28,88.11,88.11,3200.0,86.2917,86.3896,86.2232,86.2232,3200.0
2013-01-24 13:00:00,88.09,88.18,87.94,88.05,11000.0,86.2036,86.2917,86.0569,86.1645,11000.0
2013-01-24 13:10:00,87.96,88.11,87.76,87.89,14300.0,86.0764,86.2232,85.8807,86.0079,14300.0
2013-01-24 13:20:00,87.94,88.28,87.92,88.25,7600.0,86.0569,86.3896,86.0373,86.3602,7600.0
2013-01-24 13:30:00,88.27,88.29,87.91,87.91,4000.0,86.3798,86.3994,86.0275,86.0275,4000.0
2013-01-24 13:40:00,87.84,87.84,87.33,87.34,7200.0,85.959,85.959,85.4599,85.4697,7200.0
2013-01-24 13:50:00,87.41,87.69,87.36,87.51,6800.0,85.5382,85.8122,85.4893,85.6361,6800.0
2013-01-24 14:00:00,87.53,87.53,87.26,87.31,9400.0,85.6556,85.6556,85.3914,85.4403,9400.0
2013-01-24 14:10:00,87.36,87.4,87.22,87.26,5300.0,85.4893,85.5284,85.3523,85.3914,5300.0
2013-01-24 14:20:00,87.23,87.35,87.12,87.35,6900.0,85.3621,85.4795,85.2544,85.4795,6900.0
2013-01-24 14:30:00,87.4,87.66,87.38,87.55,6400.0,85.5284,85.7829,85.5088,85.6752,6400.0
2013-01-24 14:40:00,87.56,87.73,87.55,87.71,13800.0,85.685,85.8514,85.6752,85.8318,13800.0
2013-01-24 14:50:00,87.68,87.78,87.6,87.63,6500.0,85.8024,85.9003,85.7241,85.7535,6500.0
2013-01-24 15:00:00,87.7,87.82,87.54,87.81,14600.0,85.822,85.9394,85.6654,85.9296,14600.0
2013-01-24 15:10:00,87.78,87.79,87.59,87.59,18200.0,85.9003,85.9101,85.7144,85.7144,18200.0
2013-01-24 15:20:00,87.58,87.68,87.44,87.61,12300.0,85.7046,85.8024,85.5676,85.7339,12300.0
2013-01-24 15:30:00,87.61,87.82,87.61,87.74,24600.0,85.7339,85.9394,85.7339,85.8611,24600.0
2013-01-24 15:40:00,87.76,87.78,87.68,87.73,18300.0,85.8807,85.9003,85.8024,85.8514,18300.0
2013-01-24 15:50:00,87.74,87.78,87.57,87.68,32900.0,85.8611,85.9003,85.6948,85.8024,32900.0
2013-01-25 09:30:00,88.27,88.98,88.0,88.98,8400.0,86.3798,87.0746,86.1156,87.0746,8400.0
2013-01-25 09:40:00,88.98,89.8,88.98,89.41,12600.0,87.0746,87.877,87.0746,87.4954,12600.0
2013-01-25 09:50:00,89.49,89.78,89.39,89.78,7000.0,87.5737,87.8575,87.4758,87.8575,7000.0
2013-01-25 10:00:00,89.68,89.68,89.38,89.39,10600.0,87.7596,87.7596,87.466,87.4758,10600.0
2013-01-25 10:10:00,89.39,89.51,89.31,89.5,7400.0,87.4758,87.5932,87.3975,87.5835,7400.0
2013-01-25 10:20:00,89.49,89.5,89.11,89.11,7500.0,87.5737,87.5835,87.2018,87.2018,7500.0
2013-01-25 10:30:00,89.04,89.15,88.91,89.04,9400.0,87.1333,87.2409,87.0061,87.1333,9400.0
2013-01-25 10:40:00,89.04,89.2,88.8,88.92,16400.0,87.1333,87.2899,86.8984,87.0159,16400.0
2013-01-25 10:50:00,88.93,88.93,88.7,88.7,4400.0,87.0257,87.0257,86.8006,86.8006,4400.0
2013-01-25 11:00:00,88.65,89.04,88.61,88.75,10700.0,86.7517,87.1333,86.7125,86.8495,10700.0
2013-01-25 11:10:00,88.75,88.75,88.56,88.67,4200.0,86.8495,86.8495,86.6636,86.7712,4200.0
2013-01-25 11:20:00,88.56,88.8,88.56,88.8,5900.0,86.6636,86.8984,86.6636,86.8984,5900.0
2013-01-25 11:30:00,88.79,88.84,88.52,88.56,7400.0,86.8887,86.9376,86.6244,86.6636,7400.0
2013-01-25 11:40:00,88.59,88.69,88.48,88.66,7400.0,86.6929,86.7908,86.5853,86.7614,7400.0
2013-01-25 11:50:00,88.64,88.76,88.42,88.44,17900.0,86.7419,86.8593,86.5266,86.5461,17900.0
2013-01-25 12:00:00,88.53,88.98,88.4,88.95,4200.0,86.6342,87.0746,86.507,87.0452,4200.0
2013-01-25 12:10:00,88.93,88.99,88.76,88.91,14900.0,87.0257,87.0844,86.8593,87.0061,14900.0
2013-01-25 12:20:00,88.88,88.98,88.49,88.51,12300.0,86.9767,87.0746,86.5951,86.6146,12300.0
2013-01-25 12:30:00,88.51,88.61,88.31,88.33,13700.0,86.6146,86.7125,86.4189,86.4385,13700.0
2013-01-25 12:40:00,88.38,88.71,88.34,88.64,28600.0,86.4874,86.8104,86.4483,86.7419,28600.0
2013-01-25 12:50:00,88.71,89.0,88.7,88.7,10800.0,86.8104,87.0942,86.8006,86.8006,10800.0
2013-01-25 13:00:00,88.65,88.8,88.62,88.66,7500.0,86.7517,86.8984,86.7223,86.7614,7500.0
2013-01-25 13:10:00,88.66,88.83,88.66,88.73,4200.0,86.7614,86.9278,86.7614,86.8299,4200.0
2013-01-25 13:20:00,88.73,88.75,88.54,88.56,10000.0,86.8299,86.8495,86.644,86.6636,10000.0
2013-01-25 13:30:00,88.55,88.67,88.55,88.61,9100.0,86.6538,86.7712,86.6538,86.7125,9100.0
2013-01-25 13:40:00,88.65,88.83,88.58,88.76,11600.0,86.7517,86.9278,86.6832,86.8593,11600.0
2013-01-25 13:50:00,88.69,89.0,88.55,88.88,27900.0,86.7908,87.0942,86.6538,86.9767,27900.0
2013-01-25 14:00:00,88.88,88.96,88.8,88.89,10500.0,86.9767,87.055,86.8984,86.9865,10500.0
2013-01-25 14:10:00,88.88,88.98,88.67,88.68,8000.0,86.9767,87.0746,86.7712,86.781,8000.0
2013-01-25 14:20:00,88.6,88.89,88.52,88.82,6600.0,86.7027,86.9865,86.6244,86.918,6600.0
2013-01-25 14:30:00,88.78,88.96,88.78,88.9,10800.0,86.8789,87.055,86.8789,86.9963,10800.0
2013-01-25 14:40:00,88.88,88.98,88.81,88.88,18600.0,86.9767,87.0746,86.9082,86.9767,18600.0
2013-01-25 14:50:00,88.93,88.95,88.79,88.86,8600.0,87.0257,87.0452,86.8887,86.9572,8600.0
2013-01-25 15:00:00,88.84,88.9,88.77,88.81,12400.0,86.9376,86.9963,86.8691,86.9082,12400.0
2013-01-25 15:10:00,88.81,88.93,88.71,88.92,14100.0,86.9082,87.0257,86.8104,87.0159,14100.0
2013-01-25 15:20:00,88.9,88.94,88.81,88.92,11700.0,86.9963,87.0354,86.9082,87.0159,11700.0
2013-01-25 15:30:00,88.92,88.92,88.83,88.85,16800.0,87.0159,87.0159,86.9278,86.9474,16800.0
2013-01-25 15:40:00,88.84,88.97,88.79,88.93,16400.0,86.9376,87.0648,86.8887,87.0257,16400.0
2013-01-25 15:50:00,88.93,89.22,88.92,89.22,35900.0,87.0257,87.3094,87.0159,87.3094,35900.0
2013-01-28 09:30:00,89.29,89.6,89.03,89.36,8200.0,87.3779,87.6813,87.1235,87.4464,8200.0
2013-01-28 09:40:00,89.31,89.34,88.84,88.92,4800.0,87.3975,87.4269,86.9376,87.0159,4800.0
2013-01-28 09:50:00,89.09,89.09,88.28,88.4,8000.0,87.1822,87.1822,86.3896,86.507,8000.0
2013-01-28 10:00:00,88.33,88.42,87.81,88.08,19000.0,86.4385,86.5266,85.9296,86.1939,19000.0
2013-01-28 10:10:00,88.02,88.02,87.74,87.96,6700.0,86.1351,86.1351,85.8611,86.0764,6700.0
2013-01-28 10:20:00,87.96,88.2,87.96,88.0,8900.0,86.0764,86.3113,86.0764,86.1156,8900.0
2013-01-28 10:30:00,88.01,88.1,87.82,88.03,35200.0,86.1254,86.2134,85.9394,86.1449,35200.0
2013-01-28 10:40:00,88.0,88.04,87.81,87.87,13100.0,86.1156,86.1547,85.9296,85.9884,13100.0
2013-01-28 10:50:00,87.77,87.85,87.66,87.85,4300.0,85.8905,85.9688,85.7829,85.9688,4300.0
2013-01-28 11:00:00,87.87,87.95,87.5,87.65,16600.0,85.9884,86.0666,85.6263,85.7731,16600.0
2013-01-28 11:10:00,87.65,87.65,87.5,87.56,18700.0,85.7731,85.7731,85.6263,85.685,18700.0
2013-01-28 11:20:00,87.59,87.65,87.51,87.6,20300.0,85.7144,85.7731,85.6361,85.7241,20300.0
2013-01-28 11:30:00,87.64,87.65,87.52,87.65,13200.0,85.7633,85.7731,85.6458,85.7731,13200.0
2013-01-28 11:40:00,87.65,87.65,87.61,87.61,13600.0,85.7731,85.7731,85.7339,85.7339,13600.0
2013-01-28 11:50:00,87.64,87.65,87.58,87.65,18900.0,85.7633,85.7731,85.7046,85.7731,18900.0
2013-01-28 12:00:00,87.65,87.65,87.58,87.64,14400.0,85.7731,85.7731,85.7046,85.7633,14400.0
2013-01-28 12:10:00,87.63,87.89,87.61,87.79,8000.0,85.7535,86.0079,85.7339,85.9101,8000.0
2013-01-28 12:20:00,87.79,87.84,87.7,87.7,3500.0,85.9101,85.959,85.822,85.822,3500.0
2013-01-28 12:30:00,87.75,87.78,87.58,87.71,7900.0,85.8709,85.9003,85.7046,85.8318,7900.0
2013-01-28 12:40:00,87.72,87.8,87.48,87.48,38400.0,85.8416,85.9199,85.6067,85.6067,38400.0
2013-01-28 12:50:00,87.51,87.52,87.34,87.45,10000.0,85.6361,85.6458,85.4697,85.5773,10000.0
2013-01-28 13:00:00,87.4,87.49,87.37,87.48,8800.0,85.5284,85.6165,85.4991,85.6067,8800.0
2013-01-28 13:10:00,87.47,87.47,87.34,87.47,8300.0,85.5969,85.5969,85.4697,85.5969,8300.0
2013-01-28 13:20:00,87.49,87.55,87.29,87.39,5200.0,85.6165,85.6752,85.4208,85.5186,5200.0
2013-01-28 13:30:00,87.39,87.55,87.37,87.45,8300.0,85.5186,85.6752,85.4991,85.5773,8300.0
2013-01-28 13:40:00,87.49,87.55,87.39,87.39,17100.0,85.6165,85.6752,85.5186,85.5186,17100.0
2013-01-28 13:50:00,87.48,87.55,87.36,87.48,15300.0,85.6067,85.6752,85.4893,85.6067,15300.0
2013-01-28 14:00:00,87.55,87.6,87.45,87.54,10900.0,85.6752,85.7241,85.5773,85.6654,10900.0
2013-01-28 14:10:00,87.6,87.8,87.55,87.76,7400.0,85.7241,85.9199,85.6752,85.8807,7400.0
2013-01-28 14:20:00,87.78,87.85,87.76,87.8,5300.0,85.9003,85.9688,85.8807,85.9199,5300.0
2013-01-28 14:30:00,87.8,87.85,87.11,87.5,33800.0,85.9199,85.9688,85.2446,85.6263,33800.0
2013-01-28 14:40:00,87.5,87.78,87.42,87.72,8000.0,85.6263,85.9003,85.548,85.8416,8000.0
2013-01-28 14:50:00,87.63,87.77,87.58,87.77,2600.0,85.7535,85.8905,85.7046,85.8905,2600.0
2013-01-28 15:00:00,87.77,87.86,87.69,87.76,31500.0,85.8905,85.9786,85.8122,85.8807,31500.0
2013-01-28 15:10:00,87.81,87.95,87.69,87.74,33900.0,85.9296,86.0666,85.8122,85.8611,33900.0
2013-01-28 15:20:00,87.73,87.75,87.49,87.53,24000.0,85.8514,85.8709,85.6165,85.6556,24000.0
2013-01-28 15:30:00,87.59,87.72,87.54,87.67,15000.0,85.7144,85.8416,85.6654,85.7926,15000.0
2013-01-28 15:40:00,87.68,87.74,87.59,87.68,17100.0,85.8024,85.8611,85.7144,85.8024,17100.0
2013-01-28 15:50:00,87.68,87.81,87.63,87.79,36800.0,85.8024,85.9296,85.7535,85.9101,36800.0
2013-01-29 09:30:00,87.97,87.97,86.82,86.88,24100.0,86.0862,86.0862,84.9608,85.0196,24100.0
2013-01-29 09:40:00,86.89,87.5,86.87,87.09,9900.0,85.0293,85.6263,85.0098,85.2251,9900.0
2013-01-29 09:50:00,87.26,87.32,87.05,87.06,5400.0,85.3914,85.4501,85.1859,85.1957,5400.0
2013-01-29 10:00:00,87.06,87.26,86.86,86.92,10600.0,85.1957,85.3914,85.0,85.0587,10600.0
2013-01-29 10:10:00,86.84,87.04,86.75,86.88,12700.0,84.9804,85.1761,84.8923,85.0196,12700.0
2013-01-29 10:20:00,86.97,86.97,86.73,86.88,9700.0,85.1076,85.1076,84.8728,85.0196,9700.0
2013-01-29 10:30:00,86.74,86.88,86.48,86.55,8600.0,84.8826,85.0196,84.6281,84.6966,8600.0
2013-01-29 10:40:00,86.68,87.06,86.62,86.86,10600.0,84.8238,85.1957,84.7651,85.0,10600.0
2013-01-29 10:50:00,86.81,87.3,86.81,86.98,7800.0,84.9511,85.4306,84.9511,85.1174,7800.0
2013-01-29 11:00:00,86.97,87.39,86.89,87.2,8700.0,85.1076,85.5186,85.0293,85.3327,8700.0
2013-01-29 11:10:00,87.16,87.22,86.97,87.2,4100.0,85.2936,85.3523,85.1076,85.3327,4100.0
2013-01-29 11:20:00,87.17,87.44,87.12,87.39,5400.0,85.3033,85.5676,85.2544,85.5186,5400.0
2013-01-29 11:30:00,87.42,87.44,87.31,87.36,6700.0,85.548,85.5676,85.4403,85.4893,6700.0
2013-01-29 11:40:00,87.4,87.57,87.3,87.3,11700.0,85.5284,85.6948,85.4306,85.4306,11700.0
2013-01-29 11:50:00,87.26,87.39,87.18,87.19,6600.0,85.3914,85.5186,85.3131,85.3229,6600.0
2013-01-29 12:00:00,87.2,87.25,86.97,87.0,6200.0,85.3327,85.3816,85.1076,85.137,6200.0
2013-01-29 12:10:00,87.11,87.24,87.09,87.18,6600.0,85.2446,85.3718,85.2251,85.3131,6600.0
2013-01-29 12:20:00,87.15,87.17,87.02,87.08,4200.0,85.2838,85.3033,85.1566,85.2153,4200.0
2013-01-29 12:30:00,87.17,87.23,87.05,87.06,1500.0,85.3033,85.3621,85.1859,85.1957,1500.0
2013-01-29 12:40:00,87.11,87.21,87.03,87.03,6100.0,85.2446,85.3425,85.1663,85.1663,6100.0
2013-01-29 12:50:00,87.03,87.25,86.99,87.25,4300.0,85.1663,85.3816,85.1272,85.3816,4300.0
2013-01-29 13:00:00,87.22,87.42,87.22,87.31,3800.0,85.3523,85.548,85.3523,85.4403,3800.0
2013-01-29 13:10:00,87.22,87.34,87.07,87.14,3200.0,85.3523,85.4697,85.2055,85.274,3200.0
2013-01-29 13:20:00,87.13,87.18,86.97,87.12,7200.0,85.2642,85.3131,85.1076,85.2544,7200.0
2013-01-29 13:30:00,87.15,87.42,87.13,87.4,3800.0,85.2838,85.548,85.2642,85.5284,3800.0
2013-01-29 13:40:00,87.4,87.4,87.2,87.23,6800.0,85.5284,85.5284,85.3327,85.3621,6800.0
2013-01-29 13:50:00,87.23,87.23,86.99,86.99,9000.0,85.3621,85.3621,85.1272,85.1272,9000.0
2013-01-29 14:00:00,87.04,87.13,86.98,87.03,5900.0,85.1761,85.2642,85.1174,85.1663,5900.0
2013-01-29 14:10:00,87.1,87.1,86.95,87.02,7200.0,85.2348,85.2348,85.0881,85.1566,7200.0
2013-01-29 14:20:00,87.05,87.07,86.92,86.92,5200.0,85.1859,85.2055,85.0587,85.0587,5200.0
2013-01-29 14:30:00,86.95,87.09,86.9,87.09,4900.0,85.0881,85.2251,85.0391,85.2251,4900.0
2013-01-29 14:40:00,87.06,87.06,86.84,86.89,4100.0,85.1957,85.1957,84.9804,85.0293,4100.0
2013-01-29 14:50:00,86.86,86.86,86.69,86.69,5800.0,85.0,85.0,84.8336,84.8336,5800.0
2013-01-29 15:00:00,86.72,86.88,86.71,86.72,6100.0,84.863,85.0196,84.8532,84.863,6100.0
2013-01-29 15:10:00,86.82,87.04,86.79,86.99,11700.0,84.9608,85.1761,84.9315,85.1272,11700.0
2013-01-29 15:20:00,86.99,87.07,86.95,87.03,10700.0,85.1272,85.2055,85.0881,85.1663,10700.0
2013-01-29 15:30:00,87.02,87.13,86.89,87.12,12200.0,85.1566,85.2642,85.0293,85.2544,12200.0
2013-01-29 15:40:00,87.08,87.17,86.93,87.11,17200.0,85.2153,85.3033,85.0685,85.2446,17200.0
2013-01-29 15:50:00,87.11,87.2,87.02,87.11,26600.0,85.2446,85.3327,85.1566,85.2446,26600.0
2013-01-30 09:30:00,87.25,87.25,87.03,87.21,2300.0,85.3816,85.3816,85.1663,85.3425,2300.0
2013-01-30 09:40:00,87.17,87.24,86.74,87.05,21900.0,85.3033,85.3718,84.8826,85.1859,21900.0
2013-01-30 09:50:00,87.07,87.25,86.75,86.77,33100.0,85.2055,85.3816,84.8923,84.9119,33100.0
2013-01-30 10:00:00,86.75,86.99,86.38,86.85,29700.0,84.8923,85.1272,84.5303,84.9902,29700.0
2013-01-30 10:10:00,86.95,87.13,86.94,87.13,8700.0,85.0881,85.2642,85.0783,85.2642,8700.0
2013-01-30 10:20:00,87.04,87.25,86.85,86.97,11900.0,85.1761,85.3816,84.9902,85.1076,11900.0
2013-01-30 10:30:00,87.01,87.22,86.86,86.99,6300.0,85.1468,85.3523,85.0,85.1272,6300.0
2013-01-30 10:40:00,86.98,87.1,86.92,87.07,6600.0,85.1174,85.2348,85.0587,85.2055,6600.0
2013-01-30 10:50:00,87.0,87.0,86.83,86.92,19100.0,85.137,85.137,84.9706,85.0587,19100.0
2013-01-30 11:00:00,86.93,86.94,86.88,86.92,18100.0,85.0685,85.0783,85.0196,85.0587,18100.0
2013-01-30 11:10:00,86.92,87.13,86.91,87.09,15400.0,85.0587,85.2642,85.0489,85.2251,15400.0
2013-01-30 11:20:00,87.16,87.25,87.16,87.25,2000.0,85.2936,85.3816,85.2936,85.3816,2000.0
2013-01-30 11:30:00,87.22,87.44,87.22,87.4,4300.0,85.3523,85.5676,85.3523,85.5284,4300.0
2013-01-30 11:40:00,87.4,87.4,87.26,87.39,3200.0,85.5284,85.5284,85.3914,85.5186,3200.0
2013-01-30 11:50:00,87.37,87.37,87.15,87.2,94400.0,85.4991,85.4991,85.2838,85.3327,94400.0
2013-01-30 12:00:00,87.18,87.19,87.08,87.09,6800.0,85.3131,85.3229,85.2153,85.2251,6800.0
2013-01-30 12:10:00,87.05,87.13,86.94,86.95,6400.0,85.1859,85.2642,85.0783,85.0881,6400.0
2013-01-30 12:20:00,86.92,87.09,86.85,87.03,2800.0,85.0587,85.2251,84.9902,85.1663,2800.0
2013-01-30 12:30:00,87.03,87.03,86.81,86.9,15500.0,85.1663,85.1663,84.9511,85.0391,15500.0
2013-01-30 12:40:00,86.93,87.09,86.88,86.92,16100.0,85.0685,85.2251,85.0196,85.0587,16100.0
2013-01-30 12:50:00,86.91,87.12,86.91,87.12,5100.0,85.0489,85.2544,85.0489,85.2544,5100.0
2013-01-30 13:00:00,87.12,87.14,87.0,87.02,3600.0,85.2544,85.274,85.137,85.1566,3600.0
2013-01-30 13:10:00,87.0,87.1,86.78,86.78,28600.0,85.137,85.2348,84.9217,84.9217,28600.0
2013-01-30 13:20:00,86.77,87.14,86.76,87.11,13600.0,84.9119,85.274,84.9021,85.2446,13600.0
2013-01-30 13:30:00,87.09,87.11,86.92,86.99,4300.0,85.2251,85.2446,85.0587,85.1272,4300.0
2013-01-30 13:40:00,87.02,87.05,86.81,86.81,9200.0,85.1566,85.1859,84.9511,84.9511,9200.0
2013-01-30 13:50:00,86.83,86.85,86.51,86.61,7900.0,84.9706,84.9902,84.6575,84.7553,7900.0
2013-01-30 14:00:00,86.61,86.61,86.42,86.47,7600.0,84.7553,84.7553,84.5694,84.6183,7600.0
2013-01-30 14:10:00,86.46,86.49,86.12,86.12,11000.0,84.6085,84.6379,84.2758,84.2758,11000.0
2013-01-30 14:20:00,86.16,86.17,85.9,86.07,15400.0,84.315,84.3248,84.0605,84.2269,15400.0
2013-01-30 14:30:00,86.1,86.44,86.1,86.33,19100.0,84.2563,84.589,84.2563,84.4813,19100.0
2013-01-30 14:40:00,86.33,86.36,86.1,86.29,16100.0,84.4813,84.5107,84.2563,84.4422,16100.0
2013-01-30 14:50:00,86.29,86.29,86.15,86.22,9600.0,84.4422,84.4422,84.3052,84.3737,9600.0
2013-01-30 15:00:00,86.25,86.38,86.23,86.35,12100.0,84.403,84.5303,84.3835,84.5009,12100.0
2013-01-30 15:10:00,86.31,86.31,85.79,85.81,31800.0,84.4618,84.4618,83.9529,83.9725,31800.0
2013-01-30 15:20:00,85.81,85.83,85.7,85.71,11900.0,83.9725,83.992,83.8648,83.8746,11900.0
2013-01-30 15:30:00,85.7,85.8,85.55,85.61,30800.0,83.8648,83.9627,83.718,83.7768,30800.0
2013-01-30 15:40:00,85.63,85.74,85.55,85.58,29900.0,83.7963,83.904,83.718,83.7474,29900.0
2013-01-30 15:50:00,85.57,85.65,85.53,85.61,48400.0,83.7376,83.8159,83.6985,83.7768,48400.0
2013-01-31 09:30:00,86.29,86.78,86.0,86.68,21200.0,84.4422,84.9217,84.1584,84.8238,21200.0
2013-01-31 09:40:00,86.68,87.41,86.61,87.3,18000.0,84.8238,85.5382,84.7553,85.4306,18000.0
2013-01-31 09:50:00,87.3,88.09,87.25,87.94,25600.0,85.4306,86.2036,85.3816,86.0569,25600.0
2013-01-31 10:00:00,87.94,88.62,87.83,88.62,26400.0,86.0569,86.7223,85.9492,86.7223,26400.0
2013-01-31 10:10:00,88.52,88.87,88.42,88.49,48300.0,86.6244,86.9669,86.5266,86.5951,48300.0
2013-01-31 10:20:00,88.49,88.93,88.4,88.81,24400.0,86.5951,87.0257,86.507,86.9082,24400.0
2013-01-31 10:30:00,88.82,89.12,88.75,89.12,43900.0,86.918,87.2116,86.8495,87.2116,43900.0
2013-01-31 10:40:00,89.13,89.27,88.75,88.88,16200.0,87.2214,87.3584,86.8495,86.9767,16200.0
2013-01-31 10:50:00,88.87,88.96,88.73,88.73,11300.0,86.9669,87.055,86.8299,86.8299,11300.0
2013-01-31 11:00:00,88.7,88.8,88.1,88.24,26800.0,86.8006,86.8984,86.2134,86.3504,26800.0
2013-01-31 11:10:00,88.23,88.26,88.04,88.09,12800.0,86.3406,86.37,86.1547,86.2036,12800.0
2013-01-31 11:20:00,88.09,88.14,87.85,87.86,10500.0,86.2036,86.2526,85.9688,85.9786,10500.0
2013-01-31 11:30:00,87.95,88.05,87.55,87.85,14900.0,86.0666,86.1645,85.6752,85.9688,14900.0
2013-01-31 11:40:00,87.93,88.15,87.91,88.08,7200.0,86.0471,86.2624,86.0275,86.1939,7200.0
2013-01-31 11:50:00,88.13,88.15,88.02,88.07,4000.0,86.2428,86.2624,86.1351,86.1841,4000.0
2013-01-31 12:00:00,88.14,88.28,88.11,88.12,6400.0,86.2526,86.3896,86.2232,86.233,6400.0
2013-01-31 12:10:00,88.18,88.27,88.1,88.11,5300.0,86.2917,86.3798,86.2134,86.2232,5300.0
2013-01-31 12:20:00,88.19,88.24,88.12,88.12,3900.0,86.3015,86.3504,86.233,86.233,3900.0
2013-01-31 12:30:00,88.19,88.24,87.98,88.17,6600.0,86.3015,86.3504,86.096,86.2819,6600.0
2013-01-31 12:40:00,88.18,88.27,88.13,88.13,7500.0,86.2917,86.3798,86.2428,86.2428,7500.0
2013-01-31 12:50:00,88.15,88.27,88.14,88.21,4300.0,86.2624,86.3798,86.2526,86.3211,4300.0
2013-01-31 13:00:00,88.26,88.27,88.06,88.06,5000.0,86.37,86.3798,86.1743,86.1743,5000.0
2013-01-31 13:10:00,88.14,88.16,87.97,88.08,6100.0,86.2526,86.2721,86.0862,86.1939,6100.0
2013-01-31 13:20:00,88.06,88.14,88.06,88.14,6600.0,86.1743,86.2526,86.1743,86.2526,6600.0
2013-01-31 13:30:00,88.14,88.14,88.0,88.07,11500.0,86.2526,86.2526,86.1156,86.1841,11500.0
2013-01-31 13:40:00,88.08,88.25,88.0,88.12,12000.0,86.1939,86.3602,86.1156,86.233,12000.0
2013-01-31 13:50:00,88.13,88.28,88.13,88.26,7200.0,86.2428,86.3896,86.2428,86.37,7200.0
2013-01-31 14:00:00,88.21,88.28,88.15,88.22,8200.0,86.3211,86.3896,86.2624,86.3309,8200.0
2013-01-31 14:10:00,88.23,88.28,88.19,88.25,3700.0,86.3406,86.3896,86.3015,86.3602,3700.0
2013-01-31 14:20:00,88.25,88.78,88.22,88.49,26800.0,86.3602,86.8789,86.3309,86.5951,26800.0
2013-01-31 14:30:00,88.5,88.63,88.5,88.62,4200.0,86.6049,86.7321,86.6049,86.7223,4200.0
2013-01-31 14:40:00,88.62,88.62,88.46,88.48,13500.0,86.7223,86.7223,86.5657,86.5853,13500.0
2013-01-31 14:50:00,88.46,88.54,88.46,88.5,14800.0,86.5657,86.644,86.5657,86.6049,14800.0
2013-01-31 15:00:00,88.5,88.54,88.41,88.5,25100.0,86.6049,86.644,86.5168,86.6049,25100.0
2013-01-31 15:10:00,88.51,88.7,88.51,88.56,11900.0,86.6146,86.8006,86.6146,86.6636,11900.0
2013-01-31 15:20:00,88.56,88.59,88.47,88.5,14200.0,86.6636,86.6929,86.5755,86.6049,14200.0
2013-01-31 15:30:00,88.52,88.59,88.49,88.54,16900.0,86.6244,86.6929,86.5951,86.644,16900.0
2013-01-31 15:40:00,88.55,88.56,88.4,88.4,18400.0,86.6538,86.6636,86.507,86.507,18400.0
2013-01-31 15:50:00,88.42,88.56,88.11,88.44,63400.0,86.5266,86.6636,86.2232,86.5461,63400.0
2013-02-01 09:30:00,87.76,88.56,87.76,88.21,6900.0,85.8807,86.6636,85.8807,86.3211,6900.0
2013-02-01 09:40:00,88.22,88.86,87.77,87.77,13900.0,86.3309,86.9572,85.8905,85.8905,13900.0
2013-02-01 09:50:00,87.8,87.8,87.42,87.42,12300.0,85.9199,85.9199,85.548,85.548,12300.0
2013-02-01 10:00:00,87.63,87.79,87.27,87.75,24300.0,85.7535,85.9101,85.4012,85.8709,24300.0
2013-02-01 10:10:00,87.7,87.79,87.44,87.65,27600.0,85.822,85.9101,85.5676,85.7731,27600.0
2013-02-01 10:20:00,87.58,87.59,86.93,86.93,43900.0,85.7046,85.7144,85.0685,85.0685,43900.0
2013-02-01 10:30:00,86.92,87.34,86.84,87.21,25900.0,85.0587,85.4697,84.9804,85.3425,25900.0
2013-02-01 10:40:00,87.25,87.32,87.2,87.29,16600.0,85.3816,85.4501,85.3327,85.4208,16600.0
2013-02-01 10:50:00,87.26,87.53,87.24,87.5,23100.0,85.3914,85.6556,85.3718,85.6263,23100.0
2013-02-01 11:00:00,87.52,87.6,87.46,87.54,13100.0,85.6458,85.7241,85.5871,85.6654,13100.0
2013-02-01 11:10:00,87.52,87.57,87.41,87.43,13400.0,85.6458,85.6948,85.5382,85.5578,13400.0
2013-02-01 11:20:00,87.42,87.58,87.37,87.5,5500.0,85.548,85.7046,85.4991,85.6263,5500.0
2013-02-01 11:30:00,87.52,87.6,87.44,87.49,9900.0,85.6458,85.7241,85.5676,85.6165,9900.0
2013-02-01 11:40:00,87.54,87.63,87.47,87.57,16500.0,85.6654,85.7535,85.5969,85.6948,16500.0
2013-02-01 11:50:00,87.51,87.74,87.48,87.71,10700.0,85.6361,85.8611,85.6067,85.8318,10700.0
2013-02-01 12:00:00,87.72,87.76,87.62,87.63,7800.0,85.8416,85.8807,85.7437,85.7535,7800.0
2013-02-01 12:10:00,87.65,87.72,87.56,87.56,6700.0,85.7731,85.8416,85.685,85.685,6700.0
2013-02-01 12:20:00,87.57,87.65,87.5,87.58,24900.0,85.6948,85.7731,85.6263,85.7046,24900.0
2013-02-01 12:30:00,87.59,87.7,87.54,87.6,34200.0,85.7144,85.822,85.6654,85.7241,34200.0
2013-02-01 12:40:00,87.66,87.72,87.65,87.72,3000.0,85.7829,85.8416,85.7731,85.8416,3000.0
2013-02-01 12:50:00,87.72,87.8,87.68,87.72,6700.0,85.8416,85.9199,85.8024,85.8416,6700.0
2013-02-01 13:00:00,87.79,88.09,87.7,87.93,9400.0,85.9101,86.2036,85.822,86.0471,9400.0
2013-02-01 13:10:00,88.02,88.15,87.88,87.88,3500.0,86.1351,86.2624,85.9981,85.9981,3500.0
2013-02-01 13:20:00,87.95,87.95,87.7,87.76,6900.0,86.0666,86.0666,85.822,85.8807,6900.0
2013-02-01 13:30:00,87.82,87.83,87.75,87.76,1900.0,85.9394,85.9492,85.8709,85.8807,1900.0
2013-02-01 13:40:00,87.74,87.81,87.7,87.7,3300.0,85.8611,85.9296,85.822,85.822,3300.0
2013-02-01 13:50:00,87.74,87.83,87.72,87.8,8000.0,85.8611,85.9492,85.8416,85.9199,8000.0
2013-02-01 14:00:00,87.76,87.81,87.65,87.73,8400.0,85.8807,85.9296,85.7731,85.8514,8400.0
2013-02-01 14:10:00,87.71,87.74,87.54,87.66,12100.0,85.8318,85.8611,85.6654,85.7829,12100.0
2013-02-01 14:20:00,87.65,87.72,87.6,87.68,10700.0,85.7731,85.8416,85.7241,85.8024,10700.0
2013-02-01 14:30:00,87.68,87.72,87.61,87.69,17600.0,85.8024,85.8416,85.7339,85.8122,17600.0
2013-02-01 14:40:00,87.69,87.77,87.67,87.7,10400.0,85.8122,85.8905,85.7926,85.822,10400.0
2013-02-01 14:50:00,87.67,87.74,87.64,87.67,3600.0,85.7926,85.8611,85.7633,85.7926,3600.0
2013-02-01 15:00:00,87.67,87.74,87.64,87.64,6700.0,85.7926,85.8611,85.7633,85.7633,6700.0
2013-02-01 15:10:00,87.65,87.71,87.49,87.54,15700.0,85.7731,85.8318,85.6165,85.6654,15700.0
2013-02-01 15:20:00,87.57,87.63,87.42,87.43,22300.0,85.6948,85.7535,85.548,85.5578,22300.0
2013-02-01 15:30:00,87.42,87.59,87.34,87.4,14900.0,85.548,85.7144,85.4697,85.5284,14900.0
2013-02-01 15:40:00,87.43,87.51,87.35,87.42,26200.0,85.5578,85.6361,85.4795,85.548,26200.0
2013-02-01 15:50:00,87.45,87.52,87.33,87.4,35800.0,85.5773,85.6458,85.4599,85.5284,35800.0
2013-02-04 09:30:00,87.01,87.37,87.01,87.31,11300.0,85.1468,85.4991,85.1468,85.4403,11300.0
2013-02-04 09:40:00,87.29,87.56,87.02,87.42,19200.0,85.4208,85.685,85.1566,85.548,19200.0
2013-02-04 09:50:00,87.28,87.94,87.2,87.39,31000.0,85.411,86.0569,85.3327,85.5186,31000.0
2013-02-04 10:00:00,87.32,87.47,87.14,87.23,20500.0,85.4501,85.5969,85.274,85.3621,20500.0
2013-02-04 10:10:00,87.23,87.29,87.03,87.05,15500.0,85.3621,85.4208,85.1663,85.1859,15500.0
2013-02-04 10:20:00,87.21,87.26,86.65,86.9,22200.0,85.3425,85.3914,84.7945,85.0391,22200.0
2013-02-04 10:30:00,86.9,87.03,86.85,86.86,12600.0,85.0391,85.1663,84.9902,85.0,12600.0
2013-02-04 10:40:00,86.85,87.05,86.78,86.9,7200.0,84.9902,85.1859,84.9217,85.0391,7200.0
2013-02-04 10:50:00,86.96,87.0,86.77,86.89,11000.0,85.0978,85.137,84.9119,85.0293,11000.0
2013-02-04 11:00:00,86.83,87.06,86.82,87.06,11500.0,84.9706,85.1957,84.9608,85.1957,11500.0
2013-02-04 11:10:00,87.01,87.08,86.95,86.96,4800.0,85.1468,85.2153,85.0881,85.0978,4800.0
2013-02-04 11:20:00,87.05,87.1,86.72,86.81,7200.0,85.1859,85.2348,84.863,84.9511,7200.0
2013-02-04 11:30:00,86.72,86.73,86.18,86.18,7400.0,84.863,84.8728,84.3345,84.3345,7400.0
2013-02-04 11:40:00,86.19,86.3,85.96,86.28,4200.0,84.3443,84.452,84.1193,84.4324,4200.0
2013-02-04 11:50:00,86.29,86.29,86.09,86.09,2900.0,84.4422,84.4422,84.2465,84.2465,2900.0
2013-02-04 12:00:00,86.08,86.19,85.9,85.9,6100.0,84.2367,84.3443,84.0605,84.0605,6100.0
2013-02-04 12:10:00,86.0,86.0,85.68,85.73,5900.0,84.1584,84.1584,83.8453,83.8942,5900.0
2013-02-04 12:20:00,85.78,85.99,85.7,85.92,9000.0,83.9431,84.1486,83.8648,84.0801,9000.0
2013-02-04 12:30:00,85.86,85.86,85.52,85.79,13700.0,84.0214,84.0214,83.6887,83.9529,13700.0
2013-02-04 12:40:00,85.8,85.98,85.65,85.65,5800.0,83.9627,84.1388,83.8159,83.8159,5800.0
2013-02-04 12:50:00,85.61,85.73,85.59,85.66,2900.0,83.7768,83.8942,83.7572,83.8257,2900.0
2013-02-04 13:00:00,85.65,85.81,85.65,85.65,5000.0,83.8159,83.9725,83.8159,83.8159,5000.0
2013-02-04 13:10:00,85.7,85.71,85.55,85.62,3600.0,83.8648,83.8746,83.718,83.7865,3600.0
2013-02-04 13:20:00,85.63,85.67,85.44,85.47,5400.0,83.7963,83.8355,83.6104,83.6397,5400.0
2013-02-04 13:30:00,85.41,85.52,85.41,85.41,17500.0,83.581,83.6887,83.581,83.581,17500.0
2013-02-04 13:40:00,85.41,85.69,85.39,85.58,8700.0,83.581,83.855,83.5615,83.7474,8700.0
2013-02-04 13:50:00,85.58,85.75,85.58,85.68,8200.0,83.7474,83.9138,83.7474,83.8453,8200.0
2013-02-04 14:00:00,85.65,85.72,85.59,85.65,7700.0,83.8159,83.8844,83.7572,83.8159,7700.0
2013-02-04 14:10:00,85.6,85.72,85.57,85.7,7100.0,83.767,83.8844,83.7376,83.8648,7100.0
2013-02-04 14:20:00,85.62,85.73,85.58,85.64,13000.0,83.7865,83.8942,83.7474,83.8061,13000.0
2013-02-04 14:30:00,85.71,86.06,85.61,85.88,18400.0,83.8746,84.2171,83.7768,84.041,18400.0
2013-02-04 14:40:00,85.95,86.17,85.95,86.06,4900.0,84.1095,84.3248,84.1095,84.2171,4900.0
2013-02-04 14:50:00,86.05,86.11,85.95,86.04,8900.0,84.2073,84.266,84.1095,84.1975,8900.0
2013-02-04 15:00:00,86.06,86.08,86.0,86.04,7700.0,84.2171,84.2367,84.1584,84.1975,7700.0
2013-02-04 15:10:00,86.03,86.15,86.0,86.1,17200.0,84.1878,84.3052,84.1584,84.2563,17200.0
2013-02-04 15:20:00,86.09,86.18,86.02,86.12,12400.0,84.2465,84.3345,84.178,84.2758,12400.0
2013-02-04 15:30:00,86.09,86.14,86.02,86.08,15700.0,84.2465,84.2954,84.178,84.2367,15700.0
2013-02-04 15:40:00,86.1,86.22,86.0,86.02,21800.0,84.2563,84.3737,84.1584,84.178,21800.0
2013-02-04 15:50:00,86.04,86.16,86.02,86.13,32600.0,84.1975,84.315,84.178,84.2856,32600.0
2013-02-05 09:30:00,85.8,86.2,83.99,84.86,36100.0,83.9627,84.3541,82.1914,83.0428,36100.0
2013-02-05 09:40:00,84.87,85.98,84.79,85.85,42500.0,83.0526,84.1388,82.9743,84.0116,42500.0
2013-02-05 09:50:00,85.86,86.4,85.74,86.4,5300.0,84.0214,84.5498,83.904,84.5498,5300.0
2013-02-05 10:00:00,86.44,86.84,86.07,86.37,16800.0,84.589,84.9804,84.2269,84.5205,16800.0
2013-02-05 10:10:00,86.51,86.87,86.4,86.56,20400.0,84.6575,85.0098,84.5498,84.7064,20400.0
2013-02-05 10:20:00,86.57,86.6,86.46,86.46,1200.0,84.7162,84.7456,84.6085,84.6085,1200.0
2013-02-05 10:30:00,86.4,86.97,86.37,86.78,18400.0,84.5498,85.1076,84.5205,84.9217,18400.0
2013-02-05 10:40:00,86.93,87.04,86.66,86.97,6000.0,85.0685,85.1761,84.8043,85.1076,6000.0
2013-02-05 10:50:00,86.98,87.17,86.93,87.11,2900.0,85.1174,85.3033,85.0685,85.2446,2900.0
2013-02-05 11:00:00,87.11,87.28,86.93,87.17,10200.0,85.2446,85.411,85.0685,85.3033,10200.0
2013-02-05 11:10:00,87.17,87.24,86.81,86.81,16900.0,85.3033,85.3718,84.9511,84.9511,16900.0
2013-02-05 11:20:00,86.73,86.86,86.65,86.79,3400.0,84.8728,85.0,84.7945,84.9315,3400.0
2013-02-05 11:30:00,86.73,86.86,86.71,86.72,6700.0,84.8728,85.0,84.8532,84.863,6700.0
2013-02-05 11:40:00,86.74,86.93,86.66,86.93,4400.0,84.8826,85.0685,84.8043,85.0685,4400.0
2013-02-05 11:50:00,86.87,87.02,86.87,86.92,3200.0,85.0098,85.1566,85.0098,85.0587,3200.0
2013-02-05 12:00:00,86.98,87.11,86.88,87.01,2300.0,85.1174,85.2446,85.0196,85.1468,2300.0
2013-02-05 12:10:00,87.04,87.16,87.03,87.08,2700.0,85.1761,85.2936,85.1663,85.2153,2700.0
2013-02-05 12:20:00,87.03,87.06,86.87,86.87,4200.0,85.1663,85.1957,85.0098,85.0098,4200.0
2013-02-05 12:30:00,86.97,87.03,86.92,87.02,1900.0,85.1076,85.1663,85.0587,85.1566,1900.0
2013-02-05 12:40:00,87.12,87.12,87.02,87.09,1200.0,85.2544,85.2544,85.1566,85.2251,1200.0
2013-02-05 12:50:00,87.06,87.08,87.0,87.03,2100.0,85.1957,85.2153,85.137,85.1663,2100.0
2013-02-05 13:00:00,87.08,87.14,87.07,87.14,2500.0,85.2153,85.274,85.2055,85.274,2500.0
2013-02-05 13:10:00,87.12,87.12,86.96,86.98,3300.0,85.2544,85.2544,85.0978,85.1174,3300.0
2013-02-05 13:20:00,87.0,87.31,86.96,87.31,3500.0,85.137,85.4403,85.0978,85.4403,3500.0
2013-02-05 13:30:00,87.31,87.31,87.1,87.14,2100.0,85.4403,85.4403,85.2348,85.274,2100.0
2013-02-05 13:40:00,87.21,87.31,87.18,87.31,1700.0,85.3425,85.4403,85.3131,85.4403,1700.0
2013-02-05 13:50:00,87.25,87.28,87.11,87.11,3300.0,85.3816,85.411,85.2446,85.2446,3300.0
2013-02-05 14:00:00,87.18,87.28,87.07,87.28,1000.0,85.3131,85.411,85.2055,85.411,1000.0
2013-02-05 14:10:00,87.23,87.28,87.18,87.18,3900.0,85.3621,85.411,85.3131,85.3131,3900.0
2013-02-05 14:20:00,87.24,87.26,87.07,87.13,3700.0,85.3718,85.3914,85.2055,85.2642,3700.0
2013-02-05 14:30:00,87.11,87.23,87.1,87.15,3500.0,85.2446,85.3621,85.2348,85.2838,3500.0
2013-02-05 14:40:00,87.15,87.34,87.15,87.3,5400.0,85.2838,85.4697,85.2838,85.4306,5400.0
2013-02-05 14:50:00,87.27,87.37,87.19,87.19,15600.0,85.4012,85.4991,85.3229,85.3229,15600.0
2013-02-05 15:00:00,87.18,87.22,87.1,87.18,6000.0,85.3131,85.3523,85.2348,85.3131,6000.0
2013-02-05 15:10:00,87.18,87.26,87.08,87.2,8600.0,85.3131,85.3914,85.2153,85.3327,8600.0
2013-02-05 15:20:00,87.14,87.29,87.11,87.29,14300.0,85.274,85.4208,85.2446,85.4208,14300.0
2013-02-05 15:30:00,87.23,87.35,87.19,87.2,18200.0,85.3621,85.4795,85.3229,85.3327,18200.0
2013-02-05 15:40:00,87.2,87.32,87.2,87.28,7900.0,85.3327,85.4501,85.3327,85.411,7900.0
2013-02-05 15:50:00,87.25,87.28,87.0,87.04,48800.0,85.3816,85.411,85.137,85.1761,48800.0
2013-02-06 09:30:00,87.0,87.33,86.59,87.0,12000.0,85.137,85.4599,84.7358,85.137,12000.0
2013-02-06 09:40:00,86.87,87.26,86.85,87.0,35900.0,85.0098,85.3914,84.9902,85.137,35900.0
2013-02-06 09:50:00,87.12,88.13,87.03,87.89,63000.0,85.2544,86.2428,85.1663,86.0079,63000.0
2013-02-06 10:00:00,87.8,87.86,87.35,87.41,7300.0,85.9199,85.9786,85.4795,85.5382,7300.0
2013-02-06 10:10:00,87.42,87.5,87.11,87.49,31300.0,85.548,85.6263,85.2446,85.6165,31300.0
2013-02-06 10:20:00,87.5,87.5,87.34,87.35,10100.0,85.6263,85.6263,85.4697,85.4795,10100.0
2013-02-06 10:30:00,87.35,87.38,87.21,87.25,17200.0,85.4795,85.5088,85.3425,85.3816,17200.0
2013-02-06 10:40:00,87.22,87.56,87.22,87.49,9100.0,85.3523,85.685,85.3523,85.6165,9100.0
2013-02-06 10:50:00,87.5,87.84,87.5,87.71,4300.0,85.6263,85.959,85.6263,85.8318,4300.0
2013-02-06 11:00:00,87.8,88.07,87.77,87.99,7800.0,85.9199,86.1841,85.8905,86.1058,7800.0
2013-02-06 11:10:00,88.0,88.43,87.98,88.27,21400.0,86.1156,86.5364,86.096,86.3798,21400.0
2013-02-06 11:20:00,88.26,88.34,87.89,87.99,7600.0,86.37,86.4483,86.0079,86.1058,7600.0
2013-02-06 11:30:00,87.99,88.28,87.99,87.99,2400.0,86.1058,86.3896,86.1058,86.1058,2400.0
2013-02-06 11:40:00,88.08,88.25,87.97,88.24,8400.0,86.1939,86.3602,86.0862,86.3504,8400.0
2013-02-06 11:50:00,88.27,88.36,88.17,88.3,9200.0,86.3798,86.4679,86.2819,86.4091,9200.0
2013-02-06 12:00:00,88.28,88.41,88.14,88.41,5000.0,86.3896,86.5168,86.2526,86.5168,5000.0
2013-02-06 12:10:00,88.43,88.43,88.27,88.27,6000.0,86.5364,86.5364,86.3798,86.3798,6000.0
2013-02-06 12:20:00,88.25,88.42,88.14,88.28,4200.0,86.3602,86.5266,86.2526,86.3896,4200.0
2013-02-06 12:30:00,88.35,88.42,88.27,88.32,2300.0,86.4581,86.5266,86.3798,86.4287,2300.0
2013-02-06 12:40:00,88.32,88.43,88.28,88.36,6500.0,86.4287,86.5364,86.3896,86.4679,6500.0
2013-02-06 12:50:00,88.34,88.42,88.13,88.26,15300.0,86.4483,86.5266,86.2428,86.37,15300.0
2013-02-06 13:00:00,88.27,88.35,87.88,87.88,10600.0,86.3798,86.4581,85.9981,85.9981,10600.0
2013-02-06 13:10:00,87.85,88.02,87.84,87.84,3900.0,85.9688,86.1351,85.959,85.959,3900.0
2013-02-06 13:20:00,87.84,87.87,87.8,87.85,1200.0,85.959,85.9884,85.9199,85.9688,1200.0
2013-02-06 13:30:00,87.86,87.9,87.62,87.82,3200.0,85.9786,86.0177,85.7437,85.9394,3200.0
2013-02-06 13:40:00,87.75,87.95,87.75,87.95,1100.0,85.8709,86.0666,85.8709,86.0666,1100.0
2013-02-06 13:50:00,87.91,87.91,87.69,87.81,13400.0,86.0275,86.0275,85.8122,85.9296,13400.0
2013-02-06 14:00:00,87.82,87.89,87.6,87.89,7500.0,85.9394,86.0079,85.7241,86.0079,7500.0
2013-02-06 14:10:00,87.9,87.94,87.65,87.74,6400.0,86.0177,86.0569,85.7731,85.8611,6400.0
2013-02-06 14:20:00,87.74,87.82,87.63,87.74,5500.0,85.8611,85.9394,85.7535,85.8611,5500.0
2013-02-06 14:30:00,87.77,87.87,87.66,87.75,6500.0,85.8905,85.9884,85.7829,85.8709,6500.0
2013-02-06 14:40:00,87.86,87.9,87.7,87.7,6200.0,85.9786,86.0177,85.822,85.822,6200.0
2013-02-06 14:50:00,87.7,87.91,87.66,87.76,6800.0,85.822,86.0275,85.7829,85.8807,6800.0
2013-02-06 15:00:00,87.78,87.89,87.67,87.67,8500.0,85.9003,86.0079,85.7926,85.7926,8500.0
2013-02-06 15:10:00,87.68,87.8,87.63,87.73,17400.0,85.8024,85.9199,85.7535,85.8514,17400.0
2013-02-06 15:20:00,87.67,87.75,87.59,87.68,5300.0,85.7926,85.8709,85.7144,85.8024,5300.0
2013-02-06 15:30:00,87.67,87.75,87.57,87.59,6400.0,85.7926,85.8709,85.6948,85.7144,6400.0
2013-02-06 15:40:00,87.6,87.73,87.45,87.46,27900.0,85.7241,85.8514,85.5773,85.5871,27900.0
2013-02-06 15:50:00,87.46,87.72,87.44,87.59,23400.0,85.5871,85.8416,85.5676,85.7144,23400.0
2013-02-07 09:30:00,86.74,87.41,86.69,87.36,22500.0,84.8826,85.5382,84.8336,85.4893,22500.0
2013-02-07 09:40:00,87.19,87.22,86.77,86.92,8700.0,85.3229,85.3523,84.9119,85.0587,8700.0
2013-02-07 09:50:00,86.88,86.99,86.43,86.64,7200.0,85.0196,85.1272,84.5792,84.7847,7200.0
2013-02-07 10:00:00,86.66,86.66,86.25,86.51,19700.0,84.8043,84.8043,84.403,84.6575,19700.0
2013-02-07 10:10:00,86.51,86.54,85.71,85.71,15700.0,84.6575,84.6868,83.8746,83.8746,15700.0
2013-02-07 10:20:00,85.71,85.92,85.47,85.55,6900.0,83.8746,84.0801,83.6397,83.718,6900.0
2013-02-07 10:30:00,85.62,85.85,85.49,85.84,18000.0,83.7865,84.0116,83.6593,84.0018,18000.0
2013-02-07 10:40:00,85.92,86.19,85.61,85.67,15300.0,84.0801,84.3443,83.7768,83.8355,15300.0
2013-02-07 10:50:00,85.7,85.83,85.5,85.7,9200.0,83.8648,83.992,83.6691,83.8648,9200.0
2013-02-07 11:00:00,85.77,85.95,85.56,85.88,6600.0,83.9333,84.1095,83.7278,84.041,6600.0
2013-02-07 11:10:00,85.92,85.93,85.63,85.78,10200.0,84.0801,84.0899,83.7963,83.9431,10200.0
2013-02-07 11:20:00,85.82,85.94,85.75,85.85,2900.0,83.9823,84.0997,83.9138,84.0116,2900.0
2013-02-07 11:30:00,85.86,85.89,85.62,85.67,6300.0,84.0214,84.0508,83.7865,83.8355,6300.0
2013-02-07 11:40:00,85.71,85.87,85.63,85.68,6800.0,83.8746,84.0312,83.7963,83.8453,6800.0
2013-02-07 11:50:00,85.67,85.79,85.58,85.74,9400.0,83.8355,83.9529,83.7474,83.904,9400.0
2013-02-07 12:00:00,85.75,85.8,85.56,85.56,20200.0,83.9138,83.9627,83.7278,83.7278,20200.0
2013-02-07 12:10:00,85.64,85.74,85.6,85.66,10300.0,83.8061,83.904,83.767,83.8257,10300.0
2013-02-07 12:20:00,85.63,85.83,85.5,85.65,22700.0,83.7963,83.992,83.6691,83.8159,22700.0
2013-02-07 12:30:00,85.69,85.75,85.6,85.65,13100.0,83.855,83.9138,83.767,83.8159,13100.0
2013-02-07 12:40:00,85.67,85.86,85.67,85.79,6700.0,83.8355,84.0214,83.8355,83.9529,6700.0
2013-02-07 12:50:00,85.79,86.0,85.69,85.97,6400.0,83.9529,84.1584,83.855,84.129,6400.0
2013-02-07 13:00:00,86.03,86.11,85.89,85.98,9600.0,84.1878,84.266,84.0508,84.1388,9600.0
2013-02-07 13:10:00,85.97,86.03,85.9,86.0,13300.0,84.129,84.1878,84.0605,84.1584,13300.0
2013-02-07 13:20:00,86.07,86.29,86.04,86.25,5100.0,84.2269,84.4422,84.1975,84.403,5100.0
2013-02-07 13:30:00,86.32,86.55,86.09,86.09,17600.0,84.4715,84.6966,84.2465,84.2465,17600.0
2013-02-07 13:40:00,86.0,86.24,86.0,86.11,4400.0,84.1584,84.3933,84.1584,84.266,4400.0
2013-02-07 13:50:00,86.13,86.49,86.1,86.36,10800.0,84.2856,84.6379,84.2563,84.5107,10800.0
2013-02-07 14:00:00,86.47,86.48,86.27,86.31,29500.0,84.6183,84.6281,84.4226,84.4618,29500.0
2013-02-07 14:10:00,86.34,86.41,86.19,86.19,13400.0,84.4911,84.5596,84.3443,84.3443,13400.0
2013-02-07 14:20:00,86.19,86.19,85.91,85.95,5300.0,84.3443,84.3443,84.0703,84.1095,5300.0
2013-02-07 14:30:00,86.01,86.2,85.91,86.02,16500.0,84.1682,84.3541,84.0703,84.178,16500.0
2013-02-07 14:40:00,85.9,86.28,85.9,86.14,13300.0,84.0605,84.4324,84.0605,84.2954,13300.0
2013-02-07 14:50:00,86.09,86.18,85.98,86.08,6200.0,84.2465,84.3345,84.1388,84.2367,6200.0
2013-02-07 15:00:00,86.07,86.07,85.75,85.93,6700.0,84.2269,84.2269,83.9138,84.0899,6700.0
2013-02-07 15:10:00,85.87,86.0,85.83,85.95,6200.0,84.0312,84.1584,83.992,84.1095,6200.0
2013-02-07 15:20:00,85.95,86.01,85.82,85.93,8900.0,84.1095,84.1682,83.9823,84.0899,8900.0
2013-02-07 15:30:00,85.9,86.04,85.86,85.98,13400.0,84.0605,84.1975,84.0214,84.1388,13400.0
2013-02-07 15:40:00,85.94,86.08,85.88,85.91,21300.0,84.0997,84.2367,84.041,84.0703,21300.0
2013-02-07 15:50:00,85.9,85.99,85.81,85.82,39200.0,84.0605,84.1486,83.9725,83.9823,39200.0
2013-02-08 09:30:00,86.48,86.8,86.2,86.8,3900.0,84.6281,84.9413,84.3541,84.9413,3900.0
2013-02-08 09:40:00,86.93,87.25,86.67,86.73,6300.0,85.0685,85.3816,84.8141,84.8728,6300.0
2013-02-08 09:50:00,86.68,87.14,86.68,86.98,7100.0,84.8238,85.274,84.8238,85.1174,7100.0
2013-02-08 10:00:00,86.98,87.18,86.86,86.86,11400.0,85.1174,85.3131,85.0,85.0,11400.0
2013-02-08 10:10:00,86.87,87.05,86.68,86.81,18800.0,85.0098,85.1859,84.8238,84.9511,18800.0
2013-02-08 10:20:00,86.81,87.0,86.68,86.89,13300.0,84.9511,85.137,84.8238,85.0293,13300.0
2013-02-08 10:30:00,86.98,87.02,86.82,86.99,5600.0,85.1174,85.1566,84.9608,85.1272,5600.0
2013-02-08 10:40:00,86.9,87.05,86.72,86.86,16800.0,85.0391,85.1859,84.863,85.0,16800.0
2013-02-08 10:50:00,86.86,86.97,86.8,86.91,2800.0,85.0,85.1076,84.9413,85.0489,2800.0
2013-02-08 11:00:00,86.89,86.95,86.65,86.78,5000.0,85.0293,85.0881,84.7945,84.9217,5000.0
2013-02-08 11:10:00,86.77,86.95,86.73,86.95,2600.0,84.9119,85.0881,84.8728,85.0881,2600.0
2013-02-08 11:20:00,86.89,86.89,86.69,86.78,11000.0,85.0293,85.0293,84.8336,84.9217,11000.0
2013-02-08 11:30:00,86.77,86.78,86.52,86.57,5600.0,84.9119,84.9217,84.6673,84.7162,5600.0
2013-02-08 11:40:00,86.61,86.88,86.59,86.69,24900.0,84.7553,85.0196,84.7358,84.8336,24900.0
2013-02-08 11:50:00,86.75,86.75,86.61,86.63,6300.0,84.8923,84.8923,84.7553,84.7749,6300.0
2013-02-08 12:00:00,86.66,86.89,86.63,86.85,9200.0,84.8043,85.0293,84.7749,84.9902,9200.0
2013-02-08 12:10:00,86.85,86.89,86.77,86.77,6900.0,84.9902,85.0293,84.9119,84.9119,6900.0
2013-02-08 12:20:00,86.83,86.88,86.71,86.8,8000.0,84.9706,85.0196,84.8532,84.9413,8000.0
2013-02-08 12:30:00,86.82,86.89,86.77,86.8,9100.0,84.9608,85.0293,84.9119,84.9413,9100.0
2013-02-08 12:40:00,86.82,86.9,86.8,86.8,3900.0,84.9608,85.0391,84.9413,84.9413,3900.0
2013-02-08 12:50:00,86.8,86.89,86.8,86.87,4800.0,84.9413,85.0293,84.9413,85.0098,4800.0
2013-02-08 13:00:00,86.88,86.91,86.79,86.88,9800.0,85.0196,85.0489,84.9315,85.0196,9800.0
2013-02-08 13:10:00,86.88,86.89,86.77,86.84,18900.0,85.0196,85.0293,84.9119,84.9804,18900.0
2013-02-08 13:20:00,86.84,86.88,86.7,86.78,5200.0,84.9804,85.0196,84.8434,84.9217,5200.0
2013-02-08 13:30:00,86.8,86.85,86.79,86.79,6100.0,84.9413,84.9902,84.9315,84.9315,6100.0
2013-02-08 13:40:00,86.81,86.85,86.76,86.76,5800.0,84.9511,84.9902,84.9021,84.9021,5800.0
2013-02-08 13:50:00,86.74,86.79,86.62,86.77,3900.0,84.8826,84.9315,84.7651,84.9119,3900.0
2013-02-08 14:00:00,86.8,86.84,86.69,86.74,9300.0,84.9413,84.9804,84.8336,84.8826,9300.0
2013-02-08 14:10:00,86.8,86.8,86.62,86.63,9000.0,84.9413,84.9413,84.7651,84.7749,9000.0
2013-02-08 14:20:00,86.6,86.68,86.37,86.47,14800.0,84.7456,84.8238,84.5205,84.6183,14800.0
2013-02-08 14:30:00,86.4,86.45,85.69,85.82,54400.0,84.5498,84.5988,83.855,83.9823,54400.0
2013-02-08 14:40:00,85.75,85.88,84.96,85.23,82300.0,83.9138,84.041,83.1407,83.4049,82300.0
2013-02-08 14:50:00,85.29,85.56,85.23,85.25,29800.0,83.4636,83.7278,83.4049,83.4245,29800.0
2013-02-08 15:00:00,85.25,85.26,85.18,85.2,41700.0,83.4245,83.4342,83.356,83.3755,41700.0
2013-02-08 15:10:00,85.2,85.45,84.92,84.92,48000.0,83.3755,83.6202,83.1015,83.1015,48000.0
2013-02-08 15:20:00,84.92,84.92,81.72,82.99,523800.0,83.1015,83.1015,79.9701,81.2129,523800.0
2013-02-08 15:30:00,82.91,83.54,81.75,83.5,284300.0,81.1346,81.7511,79.9994,81.7119,284300.0
2013-02-08 15:40:00,83.51,83.69,82.8,83.28,195900.0,81.7217,81.8979,81.0269,81.4966,195900.0
2013-02-08 15:50:00,83.29,83.75,83.23,83.7,353000.0,81.5064,81.9566,81.4477,81.9077,353000.0
2013-02-11 09:30:00,83.0,83.68,83.0,83.15,46700.0,81.2226,81.8881,81.2226,81.3694,46700.0
2013-02-11 09:40:00,83.08,83.55,83.0,83.36,41400.0,81.3009,81.7609,81.2226,81.5749,41400.0
2013-02-11 09:50:00,83.37,83.47,82.79,82.88,84700.0,81.5847,81.6826,81.0171,81.1052,84700.0
2013-02-11 10:00:00,82.81,83.75,82.79,83.69,79600.0,81.0367,81.9566,81.0171,81.8979,79600.0
2013-02-11 10:10:00,83.72,83.72,82.8,82.82,47000.0,81.9272,81.9272,81.0269,81.0465,47000.0
2013-02-11 10:20:00,82.82,83.11,82.66,83.11,36600.0,81.0465,81.3303,80.8899,81.3303,36600.0
2013-02-11 10:30:00,83.06,83.45,83.0,83.38,26200.0,81.2814,81.663,81.2226,81.5945,26200.0
2013-02-11 10:40:00,83.4,83.58,83.33,83.49,29000.0,81.6141,81.7902,81.5456,81.7021,29000.0
2013-02-11 10:50:00,83.48,83.59,83.27,83.31,30500.0,81.6924,81.8,81.4869,81.526,30500.0
2013-02-11 11:00:00,83.39,83.56,83.31,83.46,19000.0,81.6043,81.7706,81.526,81.6728,19000.0
2013-02-11 11:10:00,83.47,83.57,83.35,83.57,21300.0,81.6826,81.7804,81.5651,81.7804,21300.0
2013-02-11 11:20:00,83.57,83.75,83.17,83.17,34700.0,81.7804,81.9566,81.389,81.389,34700.0
2013-02-11 11:30:00,83.16,83.76,83.09,83.68,44800.0,81.3792,81.9664,81.3107,81.8881,44800.0
2013-02-11 11:40:00,83.71,83.75,83.62,83.69,21000.0,81.9174,81.9566,81.8294,81.8979,21000.0
2013-02-11 11:50:00,83.65,83.75,83.64,83.64,42800.0,81.8587,81.9566,81.8489,81.8489,42800.0
2013-02-11 12:00:00,83.69,83.74,83.62,83.62,33800.0,81.8979,81.9468,81.8294,81.8294,33800.0
2013-02-11 12:10:00,83.65,83.74,83.62,83.73,17400.0,81.8587,81.9468,81.8294,81.937,17400.0
2013-02-11 12:20:00,83.72,84.21,83.7,84.11,21300.0,81.9272,82.4067,81.9077,82.3089,21300.0
2013-02-11 12:30:00,84.11,84.28,84.02,84.16,7100.0,82.3089,82.4752,82.2208,82.3578,7100.0
2013-02-11 12:40:00,84.21,84.21,83.94,84.09,14700.0,82.4067,82.4067,82.1425,82.2893,14700.0
2013-02-11 12:50:00,84.1,84.24,83.98,84.21,11800.0,82.2991,82.4361,82.1817,82.4067,11800.0
2013-02-11 13:00:00,84.21,84.28,84.04,84.08,12200.0,82.4067,82.4752,82.2404,82.2795,12200.0
2013-02-11 13:10:00,84.11,84.11,83.77,83.86,16700.0,82.3089,82.3089,81.9762,82.0642,16700.0
2013-02-11 13:20:00,83.86,83.9,83.71,83.84,15300.0,82.0642,82.1034,81.9174,82.0447,15300.0
2013-02-11 13:30:00,83.84,83.87,83.63,83.67,9500.0,82.0447,82.074,81.8392,81.8783,9500.0
2013-02-11 13:40:00,83.7,83.73,83.42,83.57,11600.0,81.9077,81.937,81.6336,81.7804,11600.0
2013-02-11 13:50:00,83.58,83.68,83.42,83.48,12400.0,81.7902,81.8881,81.6336,81.6924,12400.0
2013-02-11 14:00:00,83.47,83.49,83.2,83.41,21600.0,81.6826,81.7021,81.4184,81.6239,21600.0
2013-02-11 14:10:00,83.39,83.43,83.34,83.43,4500.0,81.6043,81.6434,81.5554,81.6434,4500.0
2013-02-11 14:20:00,83.38,83.5,83.34,83.41,7100.0,81.5945,81.7119,81.5554,81.6239,7100.0
2013-02-11 14:30:00,83.4,83.63,83.39,83.5,11800.0,81.6141,81.8392,81.6043,81.7119,11800.0
2013-02-11 14:40:00,83.49,83.58,83.41,83.45,11500.0,81.7021,81.7902,81.6239,81.663,11500.0
2013-02-11 14:50:00,83.47,83.62,83.36,83.54,12100.0,81.6826,81.8294,81.5749,81.7511,12100.0
2013-02-11 15:00:00,83.53,83.87,83.45,83.8,22100.0,81.7413,82.074,81.663,82.0055,22100.0
2013-02-11 15:10:00,83.74,83.92,83.6,83.91,22200.0,81.9468,82.1229,81.8098,82.1132,22200.0
2013-02-11 15:20:00,83.93,84.03,83.79,83.84,14000.0,82.1327,82.2306,81.9957,82.0447,14000.0
2013-02-11 15:30:00,83.86,84.07,83.76,84.05,16500.0,82.0642,82.2697,81.9664,82.2502,16500.0
2013-02-11 15:40:00,84.09,84.19,83.9,84.0,29600.0,82.2893,82.3872,82.1034,82.2012,29600.0
2013-02-11 15:50:00,84.02,84.08,83.82,83.85,47600.0,82.2208,82.2795,82.0251,82.0544,47600.0
2013-02-12 09:30:00,83.78,83.79,82.72,83.2,20000.0,81.9859,81.9957,80.9486,81.4184,20000.0
2013-02-12 09:40:00,83.25,84.46,83.25,83.74,26200.0,81.4673,82.6514,81.4673,81.9468,26200.0
2013-02-12 09:50:00,83.77,84.34,83.77,83.93,21000.0,81.9762,82.5339,81.9762,82.1327,21000.0
2013-02-12 10:00:00,83.98,84.17,83.26,83.48,30300.0,82.1817,82.3676,81.4771,81.6924,30300.0
2013-02-12 10:10:00,83.36,83.6,83.36,83.48,12500.0,81.5749,81.8098,81.5749,81.6924,12500.0
2013-02-12 10:20:00,83.45,83.76,83.38,83.52,9100.0,81.663,81.9664,81.5945,81.7315,9100.0
2013-02-12 10:30:00,83.55,83.55,82.99,83.18,20400.0,81.7609,81.7609,81.2129,81.3988,20400.0
2013-02-12 10:40:00,83.18,83.86,83.03,83.59,22200.0,81.3988,82.0642,81.252,81.8,22200.0
2013-02-12 10:50:00,83.71,83.73,83.52,83.58,11200.0,81.9174,81.937,81.7315,81.7902,11200.0
2013-02-12 11:00:00,83.68,84.01,83.68,83.73,8200.0,81.8881,82.211,81.8881,81.937,8200.0
2013-02-12 11:10:00,83.76,83.77,83.46,83.51,14900.0,81.9664,81.9762,81.6728,81.7217,14900.0
2013-02-12 11:20:00,83.52,83.61,83.23,83.34,5500.0,81.7315,81.8196,81.4477,81.5554,5500.0
2013-02-12 11:30:00,83.43,83.61,83.37,83.43,4600.0,81.6434,81.8196,81.5847,81.6434,4600.0
2013-02-12 11:40:00,83.52,83.52,82.95,82.95,6900.0,81.7315,81.7315,81.1737,81.1737,6900.0
2013-02-12 11:50:00,82.96,83.02,82.76,82.92,13000.0,81.1835,81.2422,80.9878,81.1444,13000.0
2013-02-12 12:00:00,82.98,82.98,82.55,82.69,29300.0,81.2031,81.2031,80.7823,80.9193,29300.0
2013-02-12 12:10:00,82.7,83.0,82.62,83.0,11100.0,80.9291,81.2226,80.8508,81.2226,11100.0
2013-02-12 12:20:00,83.0,83.03,82.93,83.0,9500.0,81.2226,81.252,81.1541,81.2226,9500.0
2013-02-12 12:30:00,83.03,83.12,83.02,83.11,2300.0,81.252,81.3401,81.2422,81.3303,2300.0
2013-02-12 12:40:00,83.08,83.16,82.87,82.92,20200.0,81.3009,81.3792,81.0954,81.1444,20200.0
2013-02-12 12:50:00,82.91,82.96,82.61,82.61,11400.0,81.1346,81.1835,80.841,80.841,11400.0
2013-02-12 13:00:00,82.65,83.05,82.65,83.05,8600.0,80.8801,81.2716,80.8801,81.2716,8600.0
2013-02-12 13:10:00,83.05,83.07,82.89,83.07,6700.0,81.2716,81.2911,81.115,81.2911,6700.0
2013-02-12 13:20:00,83.1,83.2,83.03,83.16,4000.0,81.3205,81.4184,81.252,81.3792,4000.0
2013-02-12 13:30:00,83.15,83.15,82.83,82.88,6300.0,81.3694,81.3694,81.0563,81.1052,6300.0
2013-02-12 13:40:00,82.86,83.13,82.81,83.11,3700.0,81.0856,81.3499,81.0367,81.3303,3700.0
2013-02-12 13:50:00,83.06,83.06,82.9,82.97,5200.0,81.2814,81.2814,81.1248,81.1933,5200.0
2013-02-12 14:00:00,82.96,83.01,82.91,82.95,8700.0,81.1835,81.2324,81.1346,81.1737,8700.0
2013-02-12 14:10:00,82.95,83.07,82.94,83.06,4100.0,81.1737,81.2911,81.1639,81.2814,4100.0
2013-02-12 14:20:00,83.07,83.18,82.97,83.13,63800.0,81.2911,81.3988,81.1933,81.3499,63800.0
2013-02-12 14:30:00,83.19,83.32,83.11,83.17,6200.0,81.4086,81.5358,81.3303,81.389,6200.0
2013-02-12 14:40:00,83.17,83.19,82.92,82.92,19400.0,81.389,81.4086,81.1444,81.1444,19400.0
2013-02-12 14:50:00,82.97,83.08,82.86,82.98,12300.0,81.1933,81.3009,81.0856,81.2031,12300.0
2013-02-12 15:00:00,83.03,83.11,82.92,82.97,17600.0,81.252,81.3303,81.1444,81.1933,17600.0
2013-02-12 15:10:00,82.97,83.17,82.94,83.09,16400.0,81.1933,81.389,81.1639,81.3107,16400.0
2013-02-12 15:20:00,83.11,83.22,83.03,83.04,16300.0,81.3303,81.4379,81.252,81.2618,16300.0
2013-02-12 15:30:00,83.04,83.19,83.01,83.02,19200.0,81.2618,81.4086,81.2324,81.2422,19200.0
2013-02-12 15:40:00,83.04,83.06,82.9,82.99,23700.0,81.2618,81.2814,81.1248,81.2129,23700.0
2013-02-12 15:50:00,83.03,83.03,82.96,83.0,29000.0,81.252,81.252,81.1835,81.2226,29000.0
2013-02-13 09:30:00,82.97,83.32,82.81,83.05,5400.0,81.1933,81.5358,81.0367,81.2716,5400.0
2013-02-13 09:40:00,83.0,83.09,82.73,82.75,3400.0,81.2226,81.3107,80.9584,80.978,3400.0
2013-02-13 09:50:00,82.68,83.5,82.64,83.38,10200.0,80.9095,81.7119,80.8703,81.5945,10200.0
2013-02-13 10:00:00,83.5,83.71,83.21,83.37,7000.0,81.7119,81.9174,81.4281,81.5847,7000.0
2013-02-13 10:10:00,83.45,83.48,83.22,83.26,12600.0,81.663,81.6924,81.4379,81.4771,12600.0
2013-02-13 10:20:00,83.26,83.26,82.97,82.98,5600.0,81.4771,81.4771,81.1933,81.2031,5600.0
2013-02-13 10:30:00,83.02,83.05,82.91,82.98,9100.0,81.2422,81.2716,81.1346,81.2031,9100.0
2013-02-13 10:40:00,83.03,83.09,82.96,83.04,7400.0,81.252,81.3107,81.1835,81.2618,7400.0
2013-02-13 10:50:00,82.96,83.15,82.87,83.12,7400.0,81.1835,81.3694,81.0954,81.3401,7400.0
2013-02-13 11:00:00,83.13,83.25,82.97,83.09,8600.0,81.3499,81.4673,81.1933,81.3107,8600.0
2013-02-13 11:10:00,83.11,83.17,82.8,82.96,5400.0,81.3303,81.389,81.0269,81.1835,5400.0
2013-02-13 11:20:00,82.95,83.09,82.8,83.09,7200.0,81.1737,81.3107,81.0269,81.3107,7200.0
2013-02-13 11:30:00,83.04,83.22,82.99,83.05,24900.0,81.2618,81.4379,81.2129,81.2716,24900.0
2013-02-13 11:40:00,83.03,83.07,82.95,82.95,10500.0,81.252,81.2911,81.1737,81.1737,10500.0
2013-02-13 11:50:00,83.01,83.25,82.86,83.12,6300.0,81.2324,81.4673,81.0856,81.3401,6300.0
2013-02-13 12:00:00,83.05,83.25,82.97,83.19,7900.0,81.2716,81.4673,81.1933,81.4086,7900.0
2013-02-13 12:10:00,83.2,83.23,83.05,83.06,9400.0,81.4184,81.4477,81.2716,81.2814,9400.0
2013-02-13 12:20:00,83.07,83.23,82.97,82.97,5900.0,81.2911,81.4477,81.1933,81.1933,5900.0
2013-02-13 12:30:00,82.99,83.33,82.95,83.16,8800.0,81.2129,81.5456,81.1737,81.3792,8800.0
2013-02-13 12:40:00,83.15,83.17,83.04,83.14,8500.0,81.3694,81.389,81.2618,81.3596,8500.0
2013-02-13 12:50:00,83.09,83.33,83.08,83.31,125700.0,81.3107,81.5456,81.3009,81.526,125700.0
2013-02-13 13:00:00,83.33,83.52,83.21,83.49,6700.0,81.5456,81.7315,81.4281,81.7021,6700.0
2013-02-13 13:10:00,83.51,83.66,83.4,83.66,15200.0,81.7217,81.8685,81.6141,81.8685,15200.0
2013-02-13 13:20:00,83.6,83.89,83.46,83.64,9000.0,81.8098,82.0936,81.6728,81.8489,9000.0
2013-02-13 13:30:00,83.62,83.87,83.54,83.87,9500.0,81.8294,82.074,81.7511,82.074,9500.0
2013-02-13 13:40:00,83.88,83.9,83.78,83.79,4500.0,82.0838,82.1034,81.9859,81.9957,4500.0
2013-02-13 13:50:00,83.85,83.96,83.78,83.86,6800.0,82.0544,82.1621,81.9859,82.0642,6800.0
2013-02-13 14:00:00,83.91,83.97,83.69,83.78,10300.0,82.1132,82.1719,81.8979,81.9859,10300.0
2013-02-13 14:10:00,83.72,83.85,83.59,83.68,12600.0,81.9272,82.0544,81.8,81.8881,12600.0
2013-02-13 14:20:00,83.59,83.77,83.58,83.62,11000.0,81.8,81.9762,81.7902,81.8294,11000.0
2013-02-13 14:30:00,83.63,83.63,83.4,83.6,10900.0,81.8392,81.8392,81.6141,81.8098,10900.0
2013-02-13 14:40:00,83.57,83.61,83.37,83.54,15800.0,81.7804,81.8196,81.5847,81.7511,15800.0
2013-02-13 14:50:00,83.54,83.59,83.37,83.46,10400.0,81.7511,81.8,81.5847,81.6728,10400.0
2013-02-13 15:00:00,83.49,83.51,83.35,83.42,11300.0,81.7021,81.7217,81.5651,81.6336,11300.0
2013-02-13 15:10:00,83.43,83.55,83.4,83.55,9800.0,81.6434,81.7609,81.6141,81.7609,9800.0
2013-02-13 15:20:00,83.55,83.56,83.27,83.33,22700.0,81.7609,81.7706,81.4869,81.5456,22700.0
2013-02-13 15:30:00,83.32,83.38,83.16,83.19,20600.0,81.5358,81.5945,81.3792,81.4086,20600.0
2013-02-13 15:40:00,83.19,83.3,83.0,83.0,35400.0,81.4086,81.5162,81.2226,81.2226,35400.0
2013-02-13 15:50:00,83.04,83.28,82.89,82.99,59200.0,81.2618,81.4966,81.115,81.2129,59200.0
2013-02-14 09:30:00,80.91,82.92,80.91,82.75,12200.0,79.1774,81.1444,79.1774,80.978,12200.0
2013-02-14 09:40:00,82.58,83.23,82.58,83.05,5100.0,80.8116,81.4477,80.8116,81.2716,5100.0
2013-02-14 09:50:00,83.08,83.29,83.06,83.06,7200.0,81.3009,81.5064,81.2814,81.2814,7200.0
2013-02-14 10:00:00,83.05,83.26,83.04,83.16,10500.0,81.2716,81.4771,81.2618,81.3792,10500.0
2013-02-14 10:10:00,83.13,83.25,83.0,83.19,11400.0,81.3499,81.4673,81.2226,81.4086,11400.0
2013-02-14 10:20:00,83.18,83.37,83.12,83.37,8600.0,81.3988,81.5847,81.3401,81.5847,8600.0
2013-02-14 10:30:00,83.4,83.45,83.31,83.42,5500.0,81.6141,81.663,81.526,81.6336,5500.0
2013-02-14 10:40:00,83.42,83.47,83.06,83.06,14200.0,81.6336,81.6826,81.2814,81.2814,14200.0
2013-02-14 10:50:00,83.04,83.22,82.98,83.07,6300.0,81.2618,81.4379,81.2031,81.2911,6300.0
2013-02-14 11:00:00,83.16,83.23,83.1,83.11,8000.0,81.3792,81.4477,81.3205,81.3303,8000.0
2013-02-14 11:10:00,83.1,83.22,83.1,83.13,11600.0,81.3205,81.4379,81.3205,81.3499,11600.0
2013-02-14 11:20:00,83.15,83.2,83.1,83.17,8200.0,81.3694,81.4184,81.3205,81.389,8200.0
2013-02-14 11:30:00,83.16,83.26,83.11,83.11,4700.0,81.3792,81.4771,81.3303,81.3303,4700.0
2013-02-14 11:40:00,83.12,83.24,83.12,83.21,11100.0,81.3401,81.4575,81.3401,81.4281,11100.0
2013-02-14 11:50:00,83.16,83.19,83.08,83.18,13400.0,81.3792,81.4086,81.3009,81.3988,13400.0
2013-02-14 12:00:00,83.18,83.23,83.14,83.15,14300.0,81.3988,81.4477,81.3596,81.3694,14300.0
2013-02-14 12:10:00,83.17,83.25,83.15,83.17,7800.0,81.389,81.4673,81.3694,81.389,7800.0
2013-02-14 12:20:00,83.19,83.23,83.13,83.19,12200.0,81.4086,81.4477,81.3499,81.4086,12200.0
2013-02-14 12:30:00,83.16,83.23,83.14,83.23,19000.0,81.3792,81.4477,81.3596,81.4477,19000.0
2013-02-14 12:40:00,83.23,83.28,83.18,83.21,25400.0,81.4477,81.4966,81.3988,81.4281,25400.0
2013-02-14 12:50:00,83.21,83.26,83.2,83.26,9800.0,81.4281,81.4771,81.4184,81.4771,9800.0
2013-02-14 13:00:00,83.26,83.32,83.2,83.22,12200.0,81.4771,81.5358,81.4184,81.4379,12200.0
2013-02-14 13:10:00,83.22,83.29,83.12,83.16,18500.0,81.4379,81.5064,81.3401,81.3792,18500.0
2013-02-14 13:20:00,83.16,83.18,83.12,83.15,6600.0,81.3792,81.3988,81.3401,81.3694,6600.0
2013-02-14 13:30:00,83.16,83.22,83.14,83.17,8400.0,81.3792,81.4379,81.3596,81.389,8400.0
2013-02-14 13:40:00,83.17,83.23,83.15,83.17,10000.0,81.389,81.4477,81.3694,81.389,10000.0
2013-02-14 13:50:00,83.17,83.21,83.12,83.18,10300.0,81.389,81.4281,81.3401,81.3988,10300.0
2013-02-14 14:00:00,83.17,83.22,83.12,83.22,11400.0,81.389,81.4379,81.3401,81.4379,11400.0
2013-02-14 14:10:00,83.25,83.28,83.22,83.23,5100.0,81.4673,81.4966,81.4379,81.4477,5100.0
2013-02-14 14:20:00,83.23,83.25,83.17,83.19,14600.0,81.4477,81.4673,81.389,81.4086,14600.0
2013-02-14 14:30:00,83.19,83.26,83.18,83.2,31700.0,81.4086,81.4771,81.3988,81.4184,31700.0
2013-02-14 14:40:00,83.2,83.23,83.19,83.23,6600.0,81.4184,81.4477,81.4086,81.4477,6600.0
2013-02-14 14:50:00,83.23,83.47,83.19,83.42,15300.0,81.4477,81.6826,81.4086,81.6336,15300.0
2013-02-14 15:00:00,83.41,83.56,83.41,83.49,7400.0,81.6239,81.7706,81.6239,81.7021,7400.0
2013-02-14 15:10:00,83.51,83.68,83.51,83.58,8000.0,81.7217,81.8881,81.7217,81.7902,8000.0
2013-02-14 15:20:00,83.58,83.8,83.56,83.64,87700.0,81.7902,82.0055,81.7706,81.8489,87700.0
2013-02-14 15:30:00,83.7,83.77,83.55,83.69,12400.0,81.9077,81.9762,81.7609,81.8979,12400.0
2013-02-14 15:40:00,83.7,83.75,83.6,83.69,16900.0,81.9077,81.9566,81.8098,81.8979,16900.0
2013-02-14 15:50:00,83.69,83.81,83.54,83.6,44600.0,81.8979,82.0153,81.7511,81.8098,44600.0
2013-02-15 09:30:00,82.89,83.71,82.75,83.66,40000.0,81.115,81.9174,80.978,81.8685,40000.0
2013-02-15 09:40:00,83.48,83.78,83.0,83.0,330300.0,81.6924,81.9859,81.2226,81.2226,330300.0
2013-02-15 09:50:00,83.01,83.54,83.0,83.41,16900.0,81.2324,81.7511,81.2226,81.6239,16900.0
2013-02-15 10:00:00,83.34,83.37,83.0,83.1,28000.0,81.5554,81.5847,81.2226,81.3205,28000.0
2013-02-15 10:10:00,83.17,83.28,83.08,83.12,44400.0,81.389,81.4966,81.3009,81.3401,44400.0
2013-02-15 10:20:00,83.12,83.24,83.08,83.11,11200.0,81.3401,81.4575,81.3009,81.3303,11200.0
2013-02-15 10:30:00,83.13,83.17,83.05,83.05,19300.0,81.3499,81.389,81.2716,81.2716,19300.0
2013-02-15 10:40:00,83.07,83.14,83.03,83.1,6700.0,81.2911,81.3596,81.252,81.3205,6700.0
2013-02-15 10:50:00,83.13,83.26,83.11,83.26,13000.0,81.3499,81.4771,81.3303,81.4771,13000.0
2013-02-15 11:00:00,83.2,83.31,83.08,83.12,16200.0,81.4184,81.526,81.3009,81.3401,16200.0
2013-02-15 11:10:00,83.11,83.24,83.11,83.18,8300.0,81.3303,81.4575,81.3303,81.3988,8300.0
2013-02-15 11:20:00,83.15,83.22,83.11,83.14,7800.0,81.3694,81.4379,81.3303,81.3596,7800.0
2013-02-15 11:30:00,83.15,83.28,83.11,83.25,24500.0,81.3694,81.4966,81.3303,81.4673,24500.0
2013-02-15 11:40:00,83.28,83.46,83.25,83.35,28700.0,81.4966,81.6728,81.4673,81.5651,28700.0
2013-02-15 11:50:00,83.35,83.4,83.27,83.35,23100.0,81.5651,81.6141,81.4869,81.5651,23100.0
2013-02-15 12:00:00,83.33,83.38,83.3,83.31,5900.0,81.5456,81.5945,81.5162,81.526,5900.0
2013-02-15 12:10:00,83.31,83.34,83.25,83.26,3400.0,81.526,81.5554,81.4673,81.4771,3400.0
2013-02-15 12:20:00,83.26,83.35,83.25,83.29,4600.0,81.4771,81.5651,81.4673,81.5064,4600.0
2013-02-15 12:30:00,83.33,83.42,83.25,83.25,9700.0,81.5456,81.6336,81.4673,81.4673,9700.0
2013-02-15 12:40:00,83.26,83.44,82.99,83.3,57000.0,81.4771,81.6532,81.2129,81.5162,57000.0
2013-02-15 12:50:00,83.3,83.37,83.0,83.37,68300.0,81.5162,81.5847,81.2226,81.5847,68300.0
2013-02-15 13:00:00,83.38,83.4,83.28,83.31,8100.0,81.5945,81.6141,81.4966,81.526,8100.0
2013-02-15 13:10:00,83.3,83.36,83.28,83.29,8900.0,81.5162,81.5749,81.4966,81.5064,8900.0
2013-02-15 13:20:00,83.27,83.34,83.22,83.22,6900.0,81.4869,81.5554,81.4379,81.4379,6900.0
2013-02-15 13:30:00,83.28,83.3,83.16,83.21,7900.0,81.4966,81.5162,81.3792,81.4281,7900.0
2013-02-15 13:40:00,83.23,83.23,83.21,83.21,1100.0,81.4477,81.4477,81.4281,81.4281,1100.0
2013-02-15 13:50:00,83.27,83.36,83.21,83.31,5400.0,81.4869,81.5749,81.4281,81.526,5400.0
2013-02-15 14:00:00,83.34,83.43,83.3,83.4,10700.0,81.5554,81.6434,81.5162,81.6141,10700.0
2013-02-15 14:10:00,83.44,83.46,83.23,83.24,7900.0,81.6532,81.6728,81.4477,81.4575,7900.0
2013-02-15 14:20:00,83.23,83.3,83.13,83.16,19100.0,81.4477,81.5162,81.3499,81.3792,19100.0
2013-02-15 14:30:00,83.09,83.2,83.07,83.2,8100.0,81.3107,81.4184,81.2911,81.4184,8100.0
2013-02-15 14:40:00,83.23,83.25,83.13,83.2,5700.0,81.4477,81.4673,81.3499,81.4184,5700.0
2013-02-15 14:50:00,83.25,83.48,83.19,83.46,14600.0,81.4673,81.6924,81.4086,81.6728,14600.0
2013-02-15 15:00:00,83.45,83.65,83.37,83.48,14900.0,81.663,81.8587,81.5847,81.6924,14900.0
2013-02-15 15:10:00,83.47,83.5,83.32,83.37,14500.0,81.6826,81.7119,81.5358,81.5847,14500.0
2013-02-15 15:20:00,83.37,83.38,83.21,83.23,17100.0,81.5847,81.5945,81.4281,81.4477,17100.0
2013-02-15 15:30:00,83.23,83.44,83.21,83.34,29200.0,81.4477,81.6532,81.4281,81.5554,29200.0
2013-02-15 15:40:00,83.37,83.5,83.33,83.39,32600.0,81.5847,81.7119,81.5456,81.6043,32600.0
2013-02-15 15:50:00,83.38,83.39,83.25,83.3,49900.0,81.5945,81.6043,81.4673,81.5162,49900.0
2013-02-19 09:30:00,84.07,84.07,83.05,83.05,8400.0,82.2697,82.2697,81.2716,81.2716,8400.0
2013-02-19 09:40:00,83.08,83.49,82.98,83.47,6300.0,81.3009,81.7021,81.2031,81.6826,6300.0
2013-02-19 09:50:00,83.51,83.91,83.51,83.77,6300.0,81.7217,82.1132,81.7217,81.9762,6300.0
2013-02-19 10:00:00,83.7,83.86,83.62,83.68,12300.0,81.9077,82.0642,81.8294,81.8881,12300.0
2013-02-19 10:10:00,83.64,84.21,83.61,84.2,11500.0,81.8489,82.4067,81.8196,82.3969,11500.0
2013-02-19 10:20:00,84.21,84.44,84.01,84.07,6500.0,82.4067,82.6318,82.211,82.2697,6500.0
2013-02-19 10:30:00,84.05,84.15,84.01,84.12,7000.0,82.2502,82.348,82.211,82.3187,7000.0
2013-02-19 10:40:00,84.08,84.36,84.08,84.35,10200.0,82.2795,82.5535,82.2795,82.5437,10200.0
2013-02-19 10:50:00,84.42,84.54,84.17,84.34,9600.0,82.6122,82.7297,82.3676,82.5339,9600.0
2013-02-19 11:00:00,84.34,84.67,84.33,84.56,15600.0,82.5339,82.8569,82.5242,82.7492,15600.0
2013-02-19 11:10:00,84.58,84.71,84.37,84.5,9800.0,82.7688,82.896,82.5633,82.6905,9800.0
2013-02-19 11:20:00,84.47,84.52,84.28,84.4,9400.0,82.6612,82.7101,82.4752,82.5927,9400.0
2013-02-19 11:30:00,84.4,84.62,84.31,84.5,4700.0,82.5927,82.808,82.5046,82.6905,4700.0
2013-02-19 11:40:00,84.53,84.71,84.5,84.51,5900.0,82.7199,82.896,82.6905,82.7003,5900.0
2013-02-19 11:50:00,84.51,84.62,84.49,84.58,13600.0,82.7003,82.808,82.6807,82.7688,13600.0
2013-02-19 12:00:00,84.58,84.6,84.33,84.34,7800.0,82.7688,82.7884,82.5242,82.5339,7800.0
2013-02-19 12:10:00,84.3,84.34,84.18,84.19,9300.0,82.4948,82.5339,82.3774,82.3872,9300.0
2013-02-19 12:20:00,84.19,84.38,84.17,84.25,5600.0,82.3872,82.5731,82.3676,82.4459,5600.0
2013-02-19 12:30:00,84.25,84.39,84.19,84.21,4000.0,82.4459,82.5829,82.3872,82.4067,4000.0
2013-02-19 12:40:00,84.14,84.24,84.11,84.18,4900.0,82.3382,82.4361,82.3089,82.3774,4900.0
2013-02-19 12:50:00,84.16,84.39,84.15,84.32,11000.0,82.3578,82.5829,82.348,82.5144,11000.0
2013-02-19 13:00:00,84.27,84.31,84.14,84.18,3800.0,82.4654,82.5046,82.3382,82.3774,3800.0
2013-02-19 13:10:00,84.14,84.35,84.14,84.28,5000.0,82.3382,82.5437,82.3382,82.4752,5000.0
2013-02-19 13:20:00,84.31,84.32,84.25,84.31,6400.0,82.5046,82.5144,82.4459,82.5046,6400.0
2013-02-19 13:30:00,84.28,84.36,84.26,84.27,6800.0,82.4752,82.5535,82.4557,82.4654,6800.0
2013-02-19 13:40:00,84.27,84.44,84.27,84.4,7300.0,82.4654,82.6318,82.4654,82.5927,7300.0
2013-02-19 13:50:00,84.36,84.57,84.31,84.38,7500.0,82.5535,82.759,82.5046,82.5731,7500.0
2013-02-19 14:00:00,84.44,84.76,84.39,84.73,12000.0,82.6318,82.945,82.5829,82.9156,12000.0
2013-02-19 14:10:00,84.74,84.84,84.73,84.8,13300.0,82.9254,83.0232,82.9156,82.9841,13300.0
2013-02-19 14:20:00,84.73,84.79,84.7,84.78,5200.0,82.9156,82.9743,82.8862,82.9645,5200.0
2013-02-19 14:30:00,84.77,84.8,84.7,84.7,5800.0,82.9547,82.9841,82.8862,82.8862,5800.0
2013-02-19 14:40:00,84.75,84.8,84.71,84.73,9200.0,82.9352,82.9841,82.896,82.9156,9200.0
2013-02-19 14:50:00,84.73,84.86,84.69,84.74,20900.0,82.9156,83.0428,82.8765,82.9254,20900.0
2013-02-19 15:00:00,84.77,84.86,84.74,84.83,9200.0,82.9547,83.0428,82.9254,83.0135,9200.0
2013-02-19 15:10:00,84.83,84.93,84.83,84.92,12500.0,83.0135,83.1113,83.0135,83.1015,12500.0
2013-02-19 15:20:00,84.93,84.95,84.87,84.89,16500.0,83.1113,83.1309,83.0526,83.0722,16500.0
2013-02-19 15:30:00,84.9,84.95,84.79,84.81,15600.0,83.082,83.1309,82.9743,82.9939,15600.0
2013-02-19 15:40:00,84.79,84.8,84.55,84.59,28000.0,82.9743,82.9841,82.7394,82.7786,28000.0
2013-02-19 15:50:00,84.63,84.97,84.6,84.95,58800.0,82.8177,83.1505,82.7884,83.1309,58800.0
2013-02-20 09:30:00,84.74,85.8,84.36,85.38,4000.0,82.9254,83.9627,82.5535,83.5517,4000.0
2013-02-20 09:40:00,85.61,85.61,84.63,84.98,10200.0,83.7768,83.7768,82.8177,83.1602,10200.0
2013-02-20 09:50:00,84.98,85.23,84.76,84.82,16300.0,83.1602,83.4049,82.945,83.0037,16300.0
2013-02-20 10:00:00,84.75,85.02,84.75,84.95,8400.0,82.9352,83.1994,82.9352,83.1309,8400.0
2013-02-20 10:10:00,84.86,85.05,84.66,85.03,6700.0,83.0428,83.2287,82.8471,83.2092,6700.0
2013-02-20 10:20:00,85.0,85.14,84.8,85.14,7500.0,83.1798,83.3168,82.9841,83.3168,7500.0
2013-02-20 10:30:00,85.14,85.29,84.75,85.01,15700.0,83.3168,83.4636,82.9352,83.1896,15700.0
2013-02-20 10:40:00,85.05,85.13,84.88,85.08,14300.0,83.2287,83.307,83.0624,83.2581,14300.0
2013-02-20 10:50:00,84.98,85.04,84.78,84.78,4900.0,83.1602,83.219,82.9645,82.9645,4900.0
2013-02-20 11:00:00,84.77,84.81,84.37,84.44,8300.0,82.9547,82.9939,82.5633,82.6318,8300.0
2013-02-20 11:10:00,84.43,84.64,84.37,84.61,11900.0,82.622,82.8275,82.5633,82.7982,11900.0
2013-02-20 11:20:00,84.61,84.75,84.52,84.59,3600.0,82.7982,82.9352,82.7101,82.7786,3600.0
2013-02-20 11:30:00,84.58,84.68,84.49,84.58,27900.0,82.7688,82.8667,82.6807,82.7688,27900.0
2013-02-20 11:40:00,84.59,84.83,84.49,84.8,15100.0,82.7786,83.0135,82.6807,82.9841,15100.0
2013-02-20 11:50:00,84.69,84.74,84.5,84.66,16200.0,82.8765,82.9254,82.6905,82.8471,16200.0
2013-02-20 12:00:00,84.6,84.84,84.55,84.55,44500.0,82.7884,83.0232,82.7394,82.7394,44500.0
2013-02-20 12:10:00,84.57,84.82,84.55,84.67,27700.0,82.759,83.0037,82.7394,82.8569,27700.0
2013-02-20 12:20:00,84.72,84.94,84.65,84.76,7600.0,82.9058,83.1211,82.8373,82.945,7600.0
2013-02-20 12:30:00,84.76,84.8,84.73,84.79,11400.0,82.945,82.9841,82.9156,82.9743,11400.0
2013-02-20 12:40:00,84.78,85.01,84.68,84.95,8300.0,82.9645,83.1896,82.8667,83.1309,8300.0
2013-02-20 12:50:00,84.94,84.96,84.81,84.95,6900.0,83.1211,83.1407,82.9939,83.1309,6900.0
2013-02-20 13:00:00,84.94,84.95,84.72,84.81,16700.0,83.1211,83.1309,82.9058,82.9939,16700.0
2013-02-20 13:10:00,84.86,84.89,84.69,84.84,14400.0,83.0428,83.0722,82.8765,83.0232,14400.0
2013-02-20 13:20:00,84.86,84.95,84.83,84.95,12900.0,83.0428,83.1309,83.0135,83.1309,12900.0
2013-02-20 13:30:00,84.95,85.01,84.88,84.96,9100.0,83.1309,83.1896,83.0624,83.1407,9100.0
2013-02-20 13:40:00,84.98,85.13,84.88,84.88,5000.0,83.1602,83.307,83.0624,83.0624,5000.0
2013-02-20 13:50:00,84.88,84.95,84.65,84.88,11100.0,83.0624,83.1309,82.8373,83.0624,11100.0
2013-02-20 14:00:00,84.71,84.91,84.63,84.89,16400.0,82.896,83.0917,82.8177,83.0722,16400.0
2013-02-20 14:10:00,84.91,84.91,84.67,84.76,8500.0,83.0917,83.0917,82.8569,82.945,8500.0
2013-02-20 14:20:00,84.79,84.83,84.58,84.71,8800.0,82.9743,83.0135,82.7688,82.896,8800.0
2013-02-20 14:30:00,84.76,84.84,84.69,84.72,20800.0,82.945,83.0232,82.8765,82.9058,20800.0
2013-02-20 14:40:00,84.78,84.86,84.7,84.8,68000.0,82.9645,83.0428,82.8862,82.9841,68000.0
2013-02-20 14:50:00,84.77,84.82,84.2,84.28,35600.0,82.9547,83.0037,82.3969,82.4752,35600.0
2013-02-20 15:00:00,84.29,84.34,83.96,84.04,31000.0,82.485,82.5339,82.1621,82.2404,31000.0
2013-02-20 15:10:00,84.02,84.14,83.91,84.06,20200.0,82.2208,82.3382,82.1132,82.2599,20200.0
2013-02-20 15:20:00,84.08,84.21,84.02,84.11,38700.0,82.2795,82.4067,82.2208,82.3089,38700.0
2013-02-20 15:30:00,84.16,84.18,84.03,84.11,84600.0,82.3578,82.3774,82.2306,82.3089,84600.0
2013-02-20 15:40:00,84.11,84.21,84.01,84.05,75000.0,82.3089,82.4067,82.211,82.2502,75000.0
2013-02-20 15:50:00,84.08,84.19,83.8,84.0,86800.0,82.2795,82.3872,82.0055,82.2012,86800.0
2013-02-21 09:30:00,83.59,83.71,83.0,83.2,15200.0,81.8,81.9174,81.2226,81.4184,15200.0
2013-02-21 09:40:00,83.2,83.31,82.99,83.14,14000.0,81.4184,81.526,81.2129,81.3596,14000.0
2013-02-21 09:50:00,83.08,83.43,82.97,83.43,35100.0,81.3009,81.6434,81.1933,81.6434,35100.0
2013-02-21 10:00:00,83.42,83.84,83.26,83.49,36400.0,81.6336,82.0447,81.4771,81.7021,36400.0
2013-02-21 10:10:00,83.49,83.84,83.39,83.81,15700.0,81.7021,82.0447,81.6043,82.0153,15700.0
2013-02-21 10:20:00,83.78,83.95,83.7,83.89,6800.0,81.9859,82.1523,81.9077,82.0936,6800.0
2013-02-21 10:30:00,83.91,84.18,83.8,84.04,20700.0,82.1132,82.3774,82.0055,82.2404,20700.0
2013-02-21 10:40:00,84.05,84.17,83.93,84.06,7400.0,82.2502,82.3676,82.1327,82.2599,7400.0
2013-02-21 10:50:00,84.13,84.31,84.03,84.31,5500.0,82.3284,82.5046,82.2306,82.5046,5500.0
2013-02-21 11:00:00,84.3,84.45,84.05,84.08,14700.0,82.4948,82.6416,82.2502,82.2795,14700.0
2013-02-21 11:10:00,84.08,84.14,83.94,84.09,17300.0,82.2795,82.3382,82.1425,82.2893,17300.0
2013-02-21 11:20:00,84.03,84.18,83.98,84.01,9600.0,82.2306,82.3774,82.1817,82.211,9600.0
2013-02-21 11:30:00,84.1,84.1,83.92,84.0,13900.0,82.2991,82.2991,82.1229,82.2012,13900.0
2013-02-21 11:40:00,84.1,84.22,84.02,84.11,4400.0,82.2991,82.4165,82.2208,82.3089,4400.0
2013-02-21 11:50:00,84.14,84.19,83.88,83.91,9500.0,82.3382,82.3872,82.0838,82.1132,9500.0
2013-02-21 12:00:00,83.96,83.99,83.88,83.92,17900.0,82.1621,82.1914,82.0838,82.1229,17900.0
2013-02-21 12:10:00,83.96,84.1,83.9,84.05,8600.0,82.1621,82.2991,82.1034,82.2502,8600.0
2013-02-21 12:20:00,84.1,84.1,83.41,83.56,11400.0,82.2991,82.2991,81.6239,81.7706,11400.0
2013-02-21 12:30:00,83.61,83.61,83.19,83.19,10100.0,81.8196,81.8196,81.4086,81.4086,10100.0
2013-02-21 12:40:00,83.31,83.76,83.23,83.41,9300.0,81.526,81.9664,81.4477,81.6239,9300.0
2013-02-21 12:50:00,83.65,83.9,83.58,83.8,4000.0,81.8587,82.1034,81.7902,82.0055,4000.0
2013-02-21 13:00:00,83.92,84.0,83.69,83.82,6900.0,82.1229,82.2012,81.8979,82.0251,6900.0
2013-02-21 13:10:00,83.87,83.89,83.75,83.82,16400.0,82.074,82.0936,81.9566,82.0251,16400.0
2013-02-21 13:20:00,83.91,83.94,83.78,83.82,17000.0,82.1132,82.1425,81.9859,82.0251,17000.0
2013-02-21 13:30:00,83.88,83.94,83.82,83.83,17000.0,82.0838,82.1425,82.0251,82.0349,17000.0
2013-02-21 13:40:00,83.87,83.92,83.65,83.65,11300.0,82.074,82.1229,81.8587,81.8587,11300.0
2013-02-21 13:50:00,83.69,83.69,83.31,83.42,6100.0,81.8979,81.8979,81.526,81.6336,6100.0
2013-02-21 14:00:00,83.48,83.52,83.1,83.1,5000.0,81.6924,81.7315,81.3205,81.3205,5000.0
2013-02-21 14:10:00,83.17,83.48,83.1,83.42,12900.0,81.389,81.6924,81.3205,81.6336,12900.0
2013-02-21 14:20:00,83.48,83.56,83.36,83.53,22500.0,81.6924,81.7706,81.5749,81.7413,22500.0
2013-02-21 14:30:00,83.56,83.88,83.56,83.78,26300.0,81.7706,82.0838,81.7706,81.9859,26300.0
2013-02-21 14:40:00,83.82,83.98,83.75,83.95,9000.0,82.0251,82.1817,81.9566,82.1523,9000.0
2013-02-21 14:50:00,83.95,83.95,83.52,83.59,25100.0,82.1523,82.1523,81.7315,81.8,25100.0
2013-02-21 15:00:00,83.51,84.04,83.34,84.04,39400.0,81.7217,82.2404,81.5554,82.2404,39400.0
2013-02-21 15:10:00,84.05,84.34,84.05,84.25,19500.0,82.2502,82.5339,82.2502,82.4459,19500.0
2013-02-21 15:20:00,84.29,84.43,84.2,84.4,13200.0,82.485,82.622,82.3969,82.5927,13200.0
2013-02-21 15:30:00,84.34,84.46,84.2,84.2,18500.0,82.5339,82.6514,82.3969,82.3969,18500.0
2013-02-21 15:40:00,84.21,84.26,84.11,84.11,39800.0,82.4067,82.4557,82.3089,82.3089,39800.0
2013-02-21 15:50:00,84.09,84.37,84.09,84.3,35300.0,82.2893,82.5633,82.2893,82.4948,35300.0
2013-02-22 09:30:00,84.3,85.0,84.3,84.92,12000.0,82.4948,83.1798,82.4948,83.1015,12000.0
2013-02-22 09:40:00,84.74,84.78,84.08,84.48,34400.0,82.9254,82.9645,82.2795,82.6709,34400.0
2013-02-22 09:50:00,84.5,85.0,84.4,84.88,6400.0,82.6905,83.1798,82.5927,83.0624,6400.0
2013-02-22 10:00:00,85.06,85.39,84.86,85.39,12000.0,83.2385,83.5615,83.0428,83.5615,12000.0
2013-02-22 10:10:00,85.37,85.37,84.87,85.17,26300.0,83.5419,83.5419,83.0526,83.3462,26300.0
2013-02-22 10:20:00,85.18,85.33,85.09,85.11,18000.0,83.356,83.5027,83.2679,83.2875,18000.0
2013-02-22 10:30:00,85.07,85.07,84.31,84.31,9300.0,83.2483,83.2483,82.5046,82.5046,9300.0
2013-02-22 10:40:00,84.23,84.8,84.22,84.6,10600.0,82.4263,82.9841,82.4165,82.7884,10600.0
2013-02-22 10:50:00,84.72,84.72,84.36,84.36,9700.0,82.9058,82.9058,82.5535,82.5535,9700.0
2013-02-22 11:00:00,84.29,84.35,84.1,84.11,13100.0,82.485,82.5437,82.2991,82.3089,13100.0
2013-02-22 11:10:00,84.12,84.17,83.9,84.14,4000.0,82.3187,82.3676,82.1034,82.3382,4000.0
2013-02-22 11:20:00,84.18,84.57,84.17,84.54,3800.0,82.3774,82.759,82.3676,82.7297,3800.0
2013-02-22 11:30:00,84.54,84.62,84.45,84.47,11000.0,82.7297,82.808,82.6416,82.6612,11000.0
2013-02-22 11:40:00,84.58,84.76,84.47,84.57,7000.0,82.7688,82.945,82.6612,82.759,7000.0
2013-02-22 11:50:00,84.53,84.83,84.51,84.65,5900.0,82.7199,83.0135,82.7003,82.8373,5900.0
2013-02-22 12:00:00,84.61,84.74,84.53,84.66,6600.0,82.7982,82.9254,82.7199,82.8471,6600.0
2013-02-22 12:10:00,84.68,84.83,84.68,84.81,2400.0,82.8667,83.0135,82.8667,82.9939,2400.0
2013-02-22 12:20:00,84.8,84.87,84.53,84.53,11000.0,82.9841,83.0526,82.7199,82.7199,11000.0
2013-02-22 12:30:00,84.54,84.78,84.54,84.61,15300.0,82.7297,82.9645,82.7297,82.7982,15300.0
2013-02-22 12:40:00,84.63,84.7,84.44,84.7,9400.0,82.8177,82.8862,82.6318,82.8862,9400.0
2013-02-22 12:50:00,84.68,84.8,84.55,84.8,5800.0,82.8667,82.9841,82.7394,82.9841,5800.0
2013-02-22 13:00:00,84.7,84.94,84.7,84.85,2700.0,82.8862,83.1211,82.8862,83.033,2700.0
2013-02-22 13:10:00,84.85,84.96,84.71,84.8,3400.0,83.033,83.1407,82.896,82.9841,3400.0
2013-02-22 13:20:00,84.84,84.93,84.73,84.85,3200.0,83.0232,83.1113,82.9156,83.033,3200.0
2013-02-22 13:30:00,84.88,84.93,84.86,84.91,2400.0,83.0624,83.1113,83.0428,83.0917,2400.0
2013-02-22 13:40:00,84.9,85.0,84.9,84.98,3000.0,83.082,83.1798,83.082,83.1602,3000.0
2013-02-22 13:50:00,84.97,85.03,84.89,85.03,4500.0,83.1505,83.2092,83.0722,83.2092,4500.0
2013-02-22 14:00:00,85.03,85.08,84.88,84.93,4300.0,83.2092,83.2581,83.0624,83.1113,4300.0
2013-02-22 14:10:00,84.88,84.98,84.87,84.9,4000.0,83.0624,83.1602,83.0526,83.082,4000.0
2013-02-22 14:20:00,84.87,85.04,84.85,84.85,6000.0,83.0526,83.219,83.033,83.033,6000.0
2013-02-22 14:30:00,84.9,85.1,84.87,85.05,10400.0,83.082,83.2777,83.0526,83.2287,10400.0
2013-02-22 14:40:00,84.99,85.15,84.94,84.94,21900.0,83.17,83.3266,83.1211,83.1211,21900.0
2013-02-22 14:50:00,84.92,85.07,84.91,85.05,5800.0,83.1015,83.2483,83.0917,83.2287,5800.0
2013-02-22 15:00:00,85.03,85.15,84.85,84.9,67000.0,83.2092,83.3266,83.033,83.082,67000.0
2013-02-22 15:10:00,84.96,85.01,84.84,84.84,6300.0,83.1407,83.1896,83.0232,83.0232,6300.0
2013-02-22 15:20:00,84.82,84.86,84.68,84.75,9100.0,83.0037,83.0428,82.8667,82.9352,9100.0
2013-02-22 15:30:00,84.83,85.08,84.75,85.08,6100.0,83.0135,83.2581,82.9352,83.2581,6100.0
2013-02-22 15:40:00,85.04,85.15,84.97,85.07,14100.0,83.219,83.3266,83.1505,83.2483,14100.0
2013-02-22 15:50:00,85.07,85.2,84.99,85.2,25900.0,83.2483,83.3755,83.17,83.3755,25900.0
2013-02-25 09:30:00,85.17,86.71,85.17,86.06,22500.0,83.3462,84.8532,83.3462,84.2171,22500.0
2013-02-25 09:40:00,86.16,86.23,85.65,86.0,9100.0,84.315,84.3835,83.8159,84.1584,9100.0
2013-02-25 09:50:00,85.97,86.37,85.89,86.15,46000.0,84.129,84.5205,84.0508,84.3052,46000.0
2013-02-25 10:00:00,86.18,86.2,86.1,86.1,24900.0,84.3345,84.3541,84.2563,84.2563,24900.0
2013-02-25 10:10:00,86.14,86.2,85.85,86.0,35300.0,84.2954,84.3541,84.0116,84.1584,35300.0
2013-02-25 10:20:00,86.03,86.47,85.85,86.4,21200.0,84.1878,84.6183,84.0116,84.5498,21200.0
2013-02-25 10:30:00,86.45,86.99,86.45,86.98,19800.0,84.5988,85.1272,84.5988,85.1174,19800.0
2013-02-25 10:40:00,86.97,87.07,86.53,86.59,24500.0,85.1076,85.2055,84.677,84.7358,24500.0
2013-02-25 10:50:00,86.59,86.75,86.53,86.7,19500.0,84.7358,84.8923,84.677,84.8434,19500.0
2013-02-25 11:00:00,86.61,86.67,86.03,86.45,15700.0,84.7553,84.8141,84.1878,84.5988,15700.0
2013-02-25 11:10:00,86.45,86.47,86.05,86.38,10200.0,84.5988,84.6183,84.2073,84.5303,10200.0
2013-02-25 11:20:00,86.28,86.65,86.19,86.31,14000.0,84.4324,84.7945,84.3443,84.4618,14000.0
2013-02-25 11:30:00,86.54,86.69,86.23,86.39,8700.0,84.6868,84.8336,84.3835,84.54,8700.0
2013-02-25 11:40:00,86.39,86.56,86.22,86.39,12700.0,84.54,84.7064,84.3737,84.54,12700.0
2013-02-25 11:50:00,86.37,86.56,86.19,86.5,8900.0,84.5205,84.7064,84.3443,84.6477,8900.0
2013-02-25 12:00:00,86.5,86.51,85.97,86.49,15800.0,84.6477,84.6575,84.129,84.6379,15800.0
2013-02-25 12:10:00,86.44,86.55,86.23,86.31,8000.0,84.589,84.6966,84.3835,84.4618,8000.0
2013-02-25 12:20:00,86.25,86.51,86.25,86.42,7400.0,84.403,84.6575,84.403,84.5694,7400.0
2013-02-25 12:30:00,86.37,86.43,86.19,86.38,9900.0,84.5205,84.5792,84.3443,84.5303,9900.0
2013-02-25 12:40:00,86.38,86.42,86.13,86.27,59400.0,84.5303,84.5694,84.2856,84.4226,59400.0
2013-02-25 12:50:00,86.27,86.35,86.08,86.31,54100.0,84.4226,84.5009,84.2367,84.4618,54100.0
2013-02-25 13:00:00,86.26,86.34,86.12,86.15,32900.0,84.4128,84.4911,84.2758,84.3052,32900.0
2013-02-25 13:10:00,86.16,86.31,86.15,86.15,11200.0,84.315,84.4618,84.3052,84.3052,11200.0
2013-02-25 13:20:00,86.22,86.47,86.22,86.42,13300.0,84.3737,84.6183,84.3737,84.5694,13300.0
2013-02-25 13:30:00,86.47,86.59,86.26,86.59,9000.0,84.6183,84.7358,84.4128,84.7358,9000.0
2013-02-25 13:40:00,86.57,86.68,86.31,86.6,10400.0,84.7162,84.8238,84.4618,84.7456,10400.0
2013-02-25 13:50:00,86.65,86.68,86.31,86.56,15100.0,84.7945,84.8238,84.4618,84.7064,15100.0
2013-02-25 14:00:00,86.56,86.68,86.28,86.63,28300.0,84.7064,84.8238,84.4324,84.7749,28300.0
2013-02-25 14:10:00,86.62,86.7,86.4,86.66,14800.0,84.7651,84.8434,84.5498,84.8043,14800.0
2013-02-25 14:20:00,86.65,86.84,86.61,86.69,16500.0,84.7945,84.9804,84.7553,84.8336,16500.0
2013-02-25 14:30:00,86.7,86.75,86.17,86.18,23000.0,84.8434,84.8923,84.3248,84.3345,23000.0
2013-02-25 14:40:00,86.15,86.53,85.88,86.38,29900.0,84.3052,84.677,84.041,84.5303,29900.0
2013-02-25 14:50:00,86.41,86.45,85.84,86.13,24500.0,84.5596,84.5988,84.0018,84.2856,24500.0
2013-02-25 15:00:00,86.18,86.43,86.04,86.16,22300.0,84.3345,84.5792,84.1975,84.315,22300.0
2013-02-25 15:10:00,86.18,86.3,85.76,86.0,89900.0,84.3345,84.452,83.9235,84.1584,89900.0
2013-02-25 15:20:00,85.96,85.97,85.27,85.27,39500.0,84.1193,84.129,83.444,83.444,39500.0
2013-02-25 15:30:00,85.34,85.4,85.08,85.16,23400.0,83.5125,83.5712,83.2581,83.3364,23400.0
2013-02-25 15:40:00,85.16,85.26,84.91,85.12,40000.0,83.3364,83.4342,83.0917,83.2972,40000.0
2013-02-25 15:50:00,85.09,85.13,84.54,84.58,65900.0,83.2679,83.307,82.7297,82.7688,65900.0
2013-02-26 09:30:00,85.02,86.49,81.77,82.36,174200.0,83.1994,84.6379,80.019,80.5963,174200.0
2013-02-26 09:40:00,82.27,83.41,82.26,83.3,90500.0,80.5083,81.6239,80.4985,81.5162,90500.0
2013-02-26 09:50:00,83.26,83.3,81.77,82.2,88600.0,81.4771,81.5162,80.019,80.4398,88600.0
2013-02-26 10:00:00,82.07,83.87,82.07,83.58,57300.0,80.3126,82.074,80.3126,81.7902,57300.0
2013-02-26 10:10:00,83.7,83.7,82.79,83.52,37700.0,81.9077,81.9077,81.0171,81.7315,37700.0
2013-02-26 10:20:00,83.45,83.53,83.27,83.34,21500.0,81.663,81.7413,81.4869,81.5554,21500.0
2013-02-26 10:30:00,83.39,83.77,83.31,83.49,21000.0,81.6043,81.9762,81.526,81.7021,21000.0
2013-02-26 10:40:00,83.5,83.9,83.33,83.9,27000.0,81.7119,82.1034,81.5456,82.1034,27000.0
2013-02-26 10:50:00,83.79,84.0,83.64,83.91,9600.0,81.9957,82.2012,81.8489,82.1132,9600.0
2013-02-26 11:00:00,83.76,84.0,83.72,83.89,34900.0,81.9664,82.2012,81.9272,82.0936,34900.0
2013-02-26 11:10:00,83.87,84.28,83.36,83.94,28100.0,82.074,82.4752,81.5749,82.1425,28100.0
2013-02-26 11:20:00,83.87,84.0,83.69,83.88,8800.0,82.074,82.2012,81.8979,82.0838,8800.0
2013-02-26 11:30:00,83.87,83.9,83.34,83.45,16200.0,82.074,82.1034,81.5554,81.663,16200.0
2013-02-26 11:40:00,83.37,83.42,82.31,82.59,42400.0,81.5847,81.6336,80.5474,80.8214,42400.0
2013-02-26 11:50:00,82.58,83.03,82.56,82.57,90900.0,80.8116,81.252,80.7921,80.8018,90900.0
2013-02-26 12:00:00,82.55,82.76,82.46,82.76,14600.0,80.7823,80.9878,80.6942,80.9878,14600.0
2013-02-26 12:10:00,82.71,82.84,82.7,82.79,21700.0,80.9389,81.0661,80.9291,81.0171,21700.0
2013-02-26 12:20:00,82.79,82.89,82.75,82.78,22500.0,81.0171,81.115,80.978,81.0074,22500.0
2013-02-26 12:30:00,82.79,83.02,82.75,82.95,32200.0,81.0171,81.2422,80.978,81.1737,32200.0
2013-02-26 12:40:00,83.0,83.0,82.71,82.89,12400.0,81.2226,81.2226,80.9389,81.115,12400.0
2013-02-26 12:50:00,82.87,82.89,82.73,82.81,13700.0,81.0954,81.115,80.9584,81.0367,13700.0
2013-02-26 13:00:00,82.88,82.97,82.79,82.79,9000.0,81.1052,81.1933,81.0171,81.0171,9000.0
2013-02-26 13:10:00,82.77,83.22,82.75,83.15,25200.0,80.9976,81.4379,80.978,81.3694,25200.0
2013-02-26 13:20:00,83.05,83.38,82.95,83.18,13800.0,81.2716,81.5945,81.1737,81.3988,13800.0
2013-02-26 13:30:00,83.2,83.22,83.0,83.06,5800.0,81.4184,81.4379,81.2226,81.2814,5800.0
2013-02-26 13:40:00,83.06,83.34,83.06,83.29,5200.0,81.2814,81.5554,81.2814,81.5064,5200.0
2013-02-26 13:50:00,83.16,83.59,83.16,83.36,12600.0,81.3792,81.8,81.3792,81.5749,12600.0
2013-02-26 14:00:00,83.33,83.8,83.33,83.76,15400.0,81.5456,82.0055,81.5456,81.9664,15400.0
2013-02-26 14:10:00,83.73,84.0,83.7,83.86,17600.0,81.937,82.2012,81.9077,82.0642,17600.0
2013-02-26 14:20:00,83.84,84.0,83.8,83.97,15900.0,82.0447,82.2012,82.0055,82.1719,15900.0
2013-02-26 14:30:00,83.95,84.0,83.93,83.97,14000.0,82.1523,82.2012,82.1327,82.1719,14000.0
2013-02-26 14:40:00,83.97,84.0,83.93,83.97,16600.0,82.1719,82.2012,82.1327,82.1719,16600.0
2013-02-26 14:50:00,83.97,84.0,83.54,83.82,11700.0,82.1719,82.2012,81.7511,82.0251,11700.0
2013-02-26 15:00:00,83.84,83.9,83.6,83.66,14100.0,82.0447,82.1034,81.8098,81.8685,14100.0
2013-02-26 15:10:00,83.7,83.82,83.62,83.73,30000.0,81.9077,82.0251,81.8294,81.937,30000.0
2013-02-26 15:20:00,83.76,83.82,83.45,83.75,66300.0,81.9664,82.0251,81.663,81.9566,66300.0
2013-02-26 15:30:00,83.72,83.73,83.54,83.67,15200.0,81.9272,81.937,81.7511,81.8783,15200.0
2013-02-26 15:40:00,83.69,84.0,83.59,83.86,40600.0,81.8979,82.2012,81.8,82.0642,40600.0
2013-02-26 15:50:00,83.8,84.18,83.58,84.14,119200.0,82.0055,82.3774,81.7902,82.3382,119200.0
2013-02-27 09:30:00,83.83,84.65,83.8,84.0,17100.0,82.0349,82.8373,82.0055,82.2012,17100.0
2013-02-27 09:40:00,84.16,84.69,83.95,84.33,30000.0,82.3578,82.8765,82.1523,82.5242,30000.0
2013-02-27 09:50:00,84.45,84.74,84.03,84.13,3800.0,82.6416,82.9254,82.2306,82.3284,3800.0
2013-02-27 10:00:00,84.22,84.45,84.15,84.45,24200.0,82.4165,82.6416,82.348,82.6416,24200.0
2013-02-27 10:10:00,84.45,84.77,84.38,84.65,10300.0,82.6416,82.9547,82.5731,82.8373,10300.0
2013-02-27 10:20:00,84.67,84.97,84.67,84.78,16400.0,82.8569,83.1505,82.8569,82.9645,16400.0
2013-02-27 10:30:00,84.8,84.98,84.57,84.85,7100.0,82.9841,83.1602,82.759,83.033,7100.0
2013-02-27 10:40:00,84.76,84.9,84.27,84.7,22300.0,82.945,83.082,82.4654,82.8862,22300.0
2013-02-27 10:50:00,84.6,84.86,84.38,84.6,1600.0,82.7884,83.0428,82.5731,82.7884,1600.0
2013-02-27 11:00:00,84.55,85.05,84.53,84.92,2600.0,82.7394,83.2287,82.7199,83.1015,2600.0
2013-02-27 11:10:00,85.05,85.12,84.3,84.3,14100.0,83.2287,83.2972,82.4948,82.4948,14100.0
2013-02-27 11:20:00,84.39,84.88,84.34,84.88,8200.0,82.5829,83.0624,82.5339,83.0624,8200.0
2013-02-27 11:30:00,84.9,84.94,84.51,84.6,8500.0,83.082,83.1211,82.7003,82.7884,8500.0
2013-02-27 11:40:00,84.49,84.68,84.37,84.51,5300.0,82.6807,82.8667,82.5633,82.7003,5300.0
2013-02-27 11:50:00,84.6,84.82,84.59,84.59,2700.0,82.7884,83.0037,82.7786,82.7786,2700.0
2013-02-27 12:00:00,84.55,84.73,84.47,84.67,4700.0,82.7394,82.9156,82.6612,82.8569,4700.0
2013-02-27 12:10:00,84.69,84.87,84.66,84.84,2100.0,82.8765,83.0526,82.8471,83.0232,2100.0
2013-02-27 12:20:00,84.79,85.49,84.79,85.17,21200.0,82.9743,83.6593,82.9743,83.3462,21200.0
2013-02-27 12:30:00,85.19,85.25,85.05,85.1,5800.0,83.3657,83.4245,83.2287,83.2777,5800.0
2013-02-27 12:40:00,85.13,85.15,84.93,85.07,2600.0,83.307,83.3266,83.1113,83.2483,2600.0
2013-02-27 12:50:00,85.07,85.09,84.77,85.09,9600.0,83.2483,83.2679,82.9547,83.2679,9600.0
2013-02-27 13:00:00,85.02,85.05,84.81,84.84,3000.0,83.1994,83.2287,82.9939,83.0232,3000.0
2013-02-27 13:10:00,84.84,85.05,84.84,85.05,4400.0,83.0232,83.2287,83.0232,83.2287,4400.0
2013-02-27 13:20:00,85.03,85.09,84.79,84.81,16700.0,83.2092,83.2679,82.9743,82.9939,16700.0
2013-02-27 13:30:00,84.74,84.99,84.74,84.99,4400.0,82.9254,83.17,82.9254,83.17,4400.0
2013-02-27 13:40:00,84.96,85.0,84.81,84.81,3300.0,83.1407,83.1798,82.9939,82.9939,3300.0
2013-02-27 13:50:00,84.81,84.84,84.31,84.51,25800.0,82.9939,83.0232,82.5046,82.7003,25800.0
2013-02-27 14:00:00,84.46,84.63,84.37,84.41,5200.0,82.6514,82.8177,82.5633,82.6024,5200.0
2013-02-27 14:10:00,84.47,84.5,84.41,84.42,28900.0,82.6612,82.6905,82.6024,82.6122,28900.0
2013-02-27 14:20:00,84.47,84.5,84.33,84.36,13500.0,82.6612,82.6905,82.5242,82.5535,13500.0
2013-02-27 14:30:00,84.39,84.5,84.38,84.45,18400.0,82.5829,82.6905,82.5731,82.6416,18400.0
2013-02-27 14:40:00,84.45,84.5,84.35,84.42,18700.0,82.6416,82.6905,82.5437,82.6122,18700.0
2013-02-27 14:50:00,84.49,84.51,84.36,84.44,30900.0,82.6807,82.7003,82.5535,82.6318,30900.0
2013-02-27 15:00:00,84.43,84.49,84.4,84.44,9600.0,82.622,82.6807,82.5927,82.6318,9600.0
2013-02-27 15:10:00,84.44,84.5,84.42,84.44,14800.0,82.6318,82.6905,82.6122,82.6318,14800.0
2013-02-27 15:20:00,84.46,84.5,84.42,84.48,26200.0,82.6514,82.6905,82.6122,82.6709,26200.0
2013-02-27 15:30:00,84.47,84.52,84.46,84.5,31900.0,82.6612,82.7101,82.6514,82.6905,31900.0
2013-02-27 15:40:00,84.5,84.64,84.47,84.48,17900.0,82.6905,82.8275,82.6612,82.6709,17900.0
2013-02-27 15:50:00,84.49,84.55,84.41,84.45,43900.0,82.6807,82.7394,82.6024,82.6416,43900.0
2013-02-28 09:30:00,84.61,84.96,84.61,84.63,4600.0,82.7982,83.1407,82.7982,82.8177,4600.0
2013-02-28 09:40:00,84.65,85.26,84.25,84.77,34300.0,82.8373,83.4342,82.4459,82.9547,34300.0
2013-02-28 09:50:00,84.71,85.0,84.51,84.73,12200.0,82.896,83.1798,82.7003,82.9156,12200.0
2013-02-28 10:00:00,84.67,85.01,84.53,85.0,23400.0,82.8569,83.1896,82.7199,83.1798,23400.0
2013-02-28 10:10:00,84.91,85.13,84.74,85.11,13900.0,83.0917,83.307,82.9254,83.2875,13900.0
2013-02-28 10:20:00,85.11,85.18,84.9,85.14,6600.0,83.2875,83.356,83.082,83.3168,6600.0
2013-02-28 10:30:00,85.04,85.31,84.85,85.27,21100.0,83.219,83.4832,83.033,83.444,21100.0
2013-02-28 10:40:00,85.09,85.16,84.9,84.92,5500.0,83.2679,83.3364,83.082,83.1015,5500.0
2013-02-28 10:50:00,84.9,85.01,84.78,84.92,10000.0,83.082,83.1896,82.9645,83.1015,10000.0
2013-02-28 11:00:00,84.93,85.17,84.85,85.16,5800.0,83.1113,83.3462,83.033,83.3364,5800.0
2013-02-28 11:10:00,85.23,85.32,85.06,85.22,4400.0,83.4049,83.493,83.2385,83.3951,4400.0
2013-02-28 11:20:00,85.28,85.46,85.21,85.38,9800.0,83.4538,83.63,83.3853,83.5517,9800.0
2013-02-28 11:30:00,85.39,85.39,84.98,85.03,15600.0,83.5615,83.5615,83.1602,83.2092,15600.0
2013-02-28 11:40:00,85.02,85.08,84.85,84.85,11800.0,83.1994,83.2581,83.033,83.033,11800.0
2013-02-28 11:50:00,84.81,84.99,84.62,84.85,39900.0,82.9939,83.17,82.808,83.033,39900.0
2013-02-28 12:00:00,84.84,84.92,84.77,84.88,9400.0,83.0232,83.1015,82.9547,83.0624,9400.0
2013-02-28 12:10:00,84.85,84.94,84.77,84.93,6600.0,83.033,83.1211,82.9547,83.1113,6600.0
2013-02-28 12:20:00,84.87,84.94,84.84,84.84,4800.0,83.0526,83.1211,83.0232,83.0232,4800.0
2013-02-28 12:30:00,84.91,85.03,84.86,84.95,4400.0,83.0917,83.2092,83.0428,83.1309,4400.0
2013-02-28 12:40:00,85.0,85.15,85.0,85.07,4700.0,83.1798,83.3266,83.1798,83.2483,4700.0
2013-02-28 12:50:00,85.04,85.04,85.0,85.0,4500.0,83.219,83.219,83.1798,83.1798,4500.0
2013-02-28 13:00:00,85.02,85.07,84.96,84.99,9200.0,83.1994,83.2483,83.1407,83.17,9200.0
2013-02-28 13:10:00,85.01,85.29,85.0,85.23,23900.0,83.1896,83.4636,83.1798,83.4049,23900.0
2013-02-28 13:20:00,85.22,85.43,85.16,85.43,5900.0,83.3951,83.6006,83.3364,83.6006,5900.0
2013-02-28 13:30:00,85.34,85.47,85.34,85.42,4600.0,83.5125,83.6397,83.5125,83.5908,4600.0
2013-02-28 13:40:00,85.37,85.47,85.26,85.33,17300.0,83.5419,83.6397,83.4342,83.5027,17300.0
2013-02-28 13:50:00,85.39,85.81,85.39,85.66,25100.0,83.5615,83.9725,83.5615,83.8257,25100.0
2013-02-28 14:00:00,85.66,85.89,85.57,85.88,11200.0,83.8257,84.0508,83.7376,84.041,11200.0
2013-02-28 14:10:00,85.86,85.91,85.64,85.69,10300.0,84.0214,84.0703,83.8061,83.855,10300.0
2013-02-28 14:20:00,85.65,85.7,85.55,85.63,12300.0,83.8159,83.8648,83.718,83.7963,12300.0
2013-02-28 14:30:00,85.67,85.7,85.38,85.38,26700.0,83.8355,83.8648,83.5517,83.5517,26700.0
2013-02-28 14:40:00,85.44,85.5,85.34,85.4,19400.0,83.6104,83.6691,83.5125,83.5712,19400.0
2013-02-28 14:50:00,85.46,85.49,85.33,85.39,26900.0,83.63,83.6593,83.5027,83.5615,26900.0
2013-02-28 15:00:00,85.45,85.47,85.34,85.41,15100.0,83.6202,83.6397,83.5125,83.581,15100.0
2013-02-28 15:10:00,85.42,85.49,85.29,85.44,13000.0,83.5908,83.6593,83.4636,83.6104,13000.0
2013-02-28 15:20:00,85.44,85.65,85.38,85.64,17000.0,83.6104,83.8159,83.5517,83.8061,17000.0
2013-02-28 15:30:00,85.59,85.76,85.48,85.73,23200.0,83.7572,83.9235,83.6495,83.8942,23200.0
2013-02-28 15:40:00,85.73,85.79,85.57,85.62,13100.0,83.8942,83.9529,83.7376,83.7865,13100.0
2013-02-28 15:50:00,85.6,85.7,85.46,85.57,35300.0,83.767,83.8648,83.63,83.7376,35300.0
2013-03-01 09:30:00,85.0,85.41,85.0,85.05,9300.0,83.1798,83.581,83.1798,83.2287,9300.0
2013-03-01 09:40:00,84.83,85.35,84.77,85.35,9300.0,83.0135,83.5223,82.9547,83.5223,9300.0
2013-03-01 09:50:00,85.29,85.36,85.08,85.34,12100.0,83.4636,83.5321,83.2581,83.5125,12100.0
2013-03-01 10:00:00,85.39,85.69,85.27,85.36,13100.0,83.5615,83.855,83.444,83.5321,13100.0
2013-03-01 10:10:00,85.36,85.39,84.89,84.98,10000.0,83.5321,83.5615,83.0722,83.1602,10000.0
2013-03-01 10:20:00,84.93,85.06,84.79,85.01,11100.0,83.1113,83.2385,82.9743,83.1896,11100.0
2013-03-01 10:30:00,85.11,85.39,85.09,85.33,5800.0,83.2875,83.5615,83.2679,83.5027,5800.0
2013-03-01 10:40:00,85.33,85.55,85.31,85.31,20200.0,83.5027,83.718,83.4832,83.4832,20200.0
2013-03-01 10:50:00,85.28,86.95,85.28,86.42,104200.0,83.4538,85.0881,83.4538,84.5694,104200.0
2013-03-01 11:00:00,86.42,86.59,86.17,86.27,33700.0,84.5694,84.7358,84.3248,84.4226,33700.0
2013-03-01 11:10:00,86.24,86.41,86.16,86.29,11600.0,84.3933,84.5596,84.315,84.4422,11600.0
2013-03-01 11:20:00,86.2,86.49,86.2,86.49,12200.0,84.3541,84.6379,84.3541,84.6379,12200.0
2013-03-01 11:30:00,86.49,86.8,86.47,86.74,23600.0,84.6379,84.9413,84.6183,84.8826,23600.0
2013-03-01 11:40:00,86.69,86.76,86.32,86.33,6300.0,84.8336,84.9021,84.4715,84.4813,6300.0
2013-03-01 11:50:00,86.33,86.33,86.0,86.26,10300.0,84.4813,84.4813,84.1584,84.4128,10300.0
2013-03-01 12:00:00,86.25,86.39,86.15,86.39,10600.0,84.403,84.54,84.3052,84.54,10600.0
2013-03-01 12:10:00,86.38,86.38,86.23,86.29,9300.0,84.5303,84.5303,84.3835,84.4422,9300.0
2013-03-01 12:20:00,86.23,86.36,86.16,86.29,25800.0,84.3835,84.5107,84.315,84.4422,25800.0
2013-03-01 12:30:00,86.29,86.5,86.21,86.34,49200.0,84.4422,84.6477,84.3639,84.4911,49200.0
2013-03-01 12:40:00,86.33,86.35,86.12,86.16,6200.0,84.4813,84.5009,84.2758,84.315,6200.0
2013-03-01 12:50:00,86.08,86.26,86.02,86.1,7100.0,84.2367,84.4128,84.178,84.2563,7100.0
2013-03-01 13:00:00,86.1,86.48,86.03,86.39,7300.0,84.2563,84.6281,84.1878,84.54,7300.0
2013-03-01 13:10:00,86.31,86.59,86.3,86.51,5400.0,84.4618,84.7358,84.452,84.6575,5400.0
2013-03-01 13:20:00,86.55,86.74,86.5,86.72,7700.0,84.6966,84.8826,84.6477,84.863,7700.0
2013-03-01 13:30:00,86.65,86.72,86.61,86.69,6700.0,84.7945,84.863,84.7553,84.8336,6700.0
2013-03-01 13:40:00,86.66,86.72,86.25,86.28,10300.0,84.8043,84.863,84.403,84.4324,10300.0
2013-03-01 13:50:00,86.26,86.54,86.23,86.54,10800.0,84.4128,84.6868,84.3835,84.6868,10800.0
2013-03-01 14:00:00,86.53,86.82,86.53,86.82,5100.0,84.677,84.9608,84.677,84.9608,5100.0
2013-03-01 14:10:00,86.8,86.81,86.59,86.63,10000.0,84.9413,84.9511,84.7358,84.7749,10000.0
2013-03-01 14:20:00,86.68,86.7,86.33,86.36,14800.0,84.8238,84.8434,84.4813,84.5107,14800.0
2013-03-01 14:30:00,86.41,86.41,86.14,86.14,22700.0,84.5596,84.5596,84.2954,84.2954,22700.0
2013-03-01 14:40:00,86.13,86.14,86.0,86.02,16500.0,84.2856,84.2954,84.1584,84.178,16500.0
2013-03-01 14:50:00,85.99,86.03,85.91,85.99,13300.0,84.1486,84.1878,84.0703,84.1486,13300.0
2013-03-01 15:00:00,85.99,86.0,85.61,85.64,31200.0,84.1486,84.1584,83.7768,83.8061,31200.0
2013-03-01 15:10:00,85.66,85.71,85.63,85.65,20800.0,83.8257,83.8746,83.7963,83.8159,20800.0
2013-03-01 15:20:00,85.66,85.66,85.44,85.52,31900.0,83.8257,83.8257,83.6104,83.6887,31900.0
2013-03-01 15:30:00,85.47,85.54,85.4,85.47,24900.0,83.6397,83.7082,83.5712,83.6397,24900.0
2013-03-01 15:40:00,85.48,85.59,85.39,85.46,26600.0,83.6495,83.7572,83.5615,83.63,26600.0
2013-03-01 15:50:00,85.44,85.67,85.35,85.62,42800.0,83.6104,83.8355,83.5223,83.7865,42800.0
2013-03-04 09:30:00,86.0,86.0,85.27,85.42,8200.0,84.1584,84.1584,83.444,83.5908,8200.0
2013-03-04 09:40:00,85.5,86.37,85.5,85.86,21800.0,83.6691,84.5205,83.6691,84.0214,21800.0
2013-03-04 09:50:00,85.82,86.21,85.37,85.74,56900.0,83.9823,84.3639,83.5419,83.904,56900.0
2013-03-04 10:00:00,85.9,86.16,85.82,86.07,18500.0,84.0605,84.315,83.9823,84.2269,18500.0
2013-03-04 10:10:00,86.02,86.34,85.73,86.12,17900.0,84.178,84.4911,83.8942,84.2758,17900.0
2013-03-04 10:20:00,86.12,86.2,85.72,85.88,10500.0,84.2758,84.3541,83.8844,84.041,10500.0
2013-03-04 10:30:00,85.88,85.99,85.77,85.8,10000.0,84.041,84.1486,83.9333,83.9627,10000.0
2013-03-04 10:40:00,85.88,85.94,85.68,85.68,2300.0,84.041,84.0997,83.8453,83.8453,2300.0
2013-03-04 10:50:00,85.68,85.78,85.61,85.73,13700.0,83.8453,83.9431,83.7768,83.8942,13700.0
2013-03-04 11:00:00,85.77,85.92,85.71,85.92,12000.0,83.9333,84.0801,83.8746,84.0801,12000.0
2013-03-04 11:10:00,85.93,86.01,85.73,85.96,8700.0,84.0899,84.1682,83.8942,84.1193,8700.0
2013-03-04 11:20:00,86.01,86.11,85.98,86.06,6800.0,84.1682,84.266,84.1388,84.2171,6800.0
2013-03-04 11:30:00,86.12,86.13,86.04,86.11,9000.0,84.2758,84.2856,84.1975,84.266,9000.0
2013-03-04 11:40:00,86.09,86.1,85.99,86.06,10300.0,84.2465,84.2563,84.1486,84.2171,10300.0
2013-03-04 11:50:00,86.06,86.17,85.99,86.05,12200.0,84.2171,84.3248,84.1486,84.2073,12200.0
2013-03-04 12:00:00,86.17,86.18,86.04,86.12,6800.0,84.3248,84.3345,84.1975,84.2758,6800.0
2013-03-04 12:10:00,86.12,86.21,86.07,86.12,12900.0,84.2758,84.3639,84.2269,84.2758,12900.0
2013-03-04 12:20:00,86.14,86.33,86.1,86.29,13900.0,84.2954,84.4813,84.2563,84.4422,13900.0
2013-03-04 12:30:00,86.2,86.28,86.15,86.28,7400.0,84.3541,84.4324,84.3052,84.4324,7400.0
2013-03-04 12:40:00,86.28,86.33,86.25,86.29,5900.0,84.4324,84.4813,84.403,84.4422,5900.0
2013-03-04 12:50:00,86.23,86.57,86.18,86.44,17000.0,84.3835,84.7162,84.3345,84.589,17000.0
2013-03-04 13:00:00,86.49,86.49,86.1,86.18,8900.0,84.6379,84.6379,84.2563,84.3345,8900.0
2013-03-04 13:10:00,86.13,86.34,86.12,86.28,3800.0,84.2856,84.4911,84.2758,84.4324,3800.0
2013-03-04 13:20:00,86.31,86.47,86.3,86.45,7200.0,84.4618,84.6183,84.452,84.5988,7200.0
2013-03-04 13:30:00,86.45,86.56,86.42,86.43,2200.0,84.5988,84.7064,84.5694,84.5792,2200.0
2013-03-04 13:40:00,86.39,86.51,86.39,86.51,2700.0,84.54,84.6575,84.54,84.6575,2700.0
2013-03-04 13:50:00,86.48,86.48,86.19,86.21,5500.0,84.6281,84.6281,84.3443,84.3639,5500.0
2013-03-04 14:00:00,86.16,86.19,86.07,86.16,5500.0,84.315,84.3443,84.2269,84.315,5500.0
2013-03-04 14:10:00,86.14,86.16,86.01,86.01,8200.0,84.2954,84.315,84.1682,84.1682,8200.0
2013-03-04 14:20:00,86.03,86.33,86.03,86.16,8500.0,84.1878,84.4813,84.1878,84.315,8500.0
2013-03-04 14:30:00,86.15,86.21,86.03,86.17,12900.0,84.3052,84.3639,84.1878,84.3248,12900.0
2013-03-04 14:40:00,86.16,86.45,86.16,86.43,7300.0,84.315,84.5988,84.315,84.5792,7300.0
2013-03-04 14:50:00,86.44,86.58,86.43,86.46,10700.0,84.589,84.726,84.5792,84.6085,10700.0
2013-03-04 15:00:00,86.53,86.58,86.45,86.56,12900.0,84.677,84.726,84.5988,84.7064,12900.0
2013-03-04 15:10:00,86.5,86.59,86.41,86.48,23000.0,84.6477,84.7358,84.5596,84.6281,23000.0
2013-03-04 15:20:00,86.47,86.56,86.45,86.53,13300.0,84.6183,84.7064,84.5988,84.677,13300.0
2013-03-04 15:30:00,86.52,86.73,86.52,86.71,9800.0,84.6673,84.8728,84.6673,84.8532,9800.0
2013-03-04 15:40:00,86.75,86.93,86.73,86.92,20700.0,84.8923,85.0685,84.8728,85.0587,20700.0
2013-03-04 15:50:00,86.9,87.06,86.87,86.93,20700.0,85.0391,85.1957,85.0098,85.0685,20700.0
2013-03-05 09:30:00,87.56,88.0,86.59,87.74,19900.0,85.685,86.1156,84.7358,85.8611,19900.0
2013-03-05 09:40:00,87.8,87.93,87.45,87.57,27000.0,85.9199,86.0471,85.5773,85.6948,27000.0
2013-03-05 09:50:00,87.44,87.67,87.44,87.64,24800.0,85.5676,85.7926,85.5676,85.7633,24800.0
2013-03-05 10:00:00,87.64,87.79,87.48,87.63,16100.0,85.7633,85.9101,85.6067,85.7535,16100.0
2013-03-05 10:10:00,87.7,87.71,87.47,87.5,64100.0,85.822,85.8318,85.5969,85.6263,64100.0
2013-03-05 10:20:00,87.5,87.54,87.42,87.5,14200.0,85.6263,85.6654,85.548,85.6263,14200.0
2013-03-05 10:30:00,87.45,87.58,87.4,87.47,20400.0,85.5773,85.7046,85.5284,85.5969,20400.0
2013-03-05 10:40:00,87.47,87.52,87.43,87.48,17100.0,85.5969,85.6458,85.5578,85.6067,17100.0
2013-03-05 10:50:00,87.49,87.51,87.29,87.35,14500.0,85.6165,85.6361,85.4208,85.4795,14500.0
2013-03-05 11:00:00,87.34,87.45,87.29,87.3,25900.0,85.4697,85.5773,85.4208,85.4306,25900.0
2013-03-05 11:10:00,87.34,87.38,87.04,87.15,13600.0,85.4697,85.5088,85.1761,85.2838,13600.0
2013-03-05 11:20:00,87.15,87.15,87.0,87.05,13300.0,85.2838,85.2838,85.137,85.1859,13300.0
2013-03-05 11:30:00,87.09,87.19,87.03,87.13,9100.0,85.2251,85.3229,85.1663,85.2642,9100.0
2013-03-05 11:40:00,87.12,87.59,87.12,87.59,9500.0,85.2544,85.7144,85.2544,85.7144,9500.0
2013-03-05 11:50:00,87.6,88.19,87.58,88.08,16000.0,85.7241,86.3015,85.7046,86.1939,16000.0
2013-03-05 12:00:00,88.07,88.18,87.98,88.07,12100.0,86.1841,86.2917,86.096,86.1841,12100.0
2013-03-05 12:10:00,88.02,88.05,87.7,87.7,7200.0,86.1351,86.1645,85.822,85.822,7200.0
2013-03-05 12:20:00,87.81,87.93,87.78,87.8,10900.0,85.9296,86.0471,85.9003,85.9199,10900.0
2013-03-05 12:30:00,87.82,87.82,87.54,87.54,9000.0,85.9394,85.9394,85.6654,85.6654,9000.0
2013-03-05 12:40:00,87.54,87.58,87.4,87.58,9500.0,85.6654,85.7046,85.5284,85.7046,9500.0
2013-03-05 12:50:00,87.58,87.86,87.52,87.73,6900.0,85.7046,85.9786,85.6458,85.8514,6900.0
2013-03-05 13:00:00,87.75,87.75,87.64,87.68,2100.0,85.8709,85.8709,85.7633,85.8024,2100.0
2013-03-05 13:10:00,87.68,87.82,87.65,87.8,6900.0,85.8024,85.9394,85.7731,85.9199,6900.0
2013-03-05 13:20:00,87.8,87.87,87.74,87.77,5800.0,85.9199,85.9884,85.8611,85.8905,5800.0
2013-03-05 13:30:00,87.74,88.0,87.74,87.98,12600.0,85.8611,86.1156,85.8611,86.096,12600.0
2013-03-05 13:40:00,88.0,88.05,87.91,87.91,5400.0,86.1156,86.1645,86.0275,86.0275,5400.0
2013-03-05 13:50:00,87.93,88.0,87.85,87.94,10700.0,86.0471,86.1156,85.9688,86.0569,10700.0
2013-03-05 14:00:00,87.92,88.0,87.92,87.96,4900.0,86.0373,86.1156,86.0373,86.0764,4900.0
2013-03-05 14:10:00,87.92,88.04,87.9,87.97,10600.0,86.0373,86.1547,86.0177,86.0862,10600.0
2013-03-05 14:20:00,87.95,87.95,87.82,87.84,2000.0,86.0666,86.0666,85.9394,85.959,2000.0
2013-03-05 14:30:00,87.8,87.81,87.63,87.67,10000.0,85.9199,85.9296,85.7535,85.7926,10000.0
2013-03-05 14:40:00,87.68,87.9,87.64,87.86,5600.0,85.8024,86.0177,85.7633,85.9786,5600.0
2013-03-05 14:50:00,87.83,87.83,87.61,87.74,9200.0,85.9492,85.9492,85.7339,85.8611,9200.0
2013-03-05 15:00:00,87.74,87.94,87.69,87.93,12300.0,85.8611,86.0569,85.8122,86.0471,12300.0
2013-03-05 15:10:00,87.92,87.94,87.83,87.83,5500.0,86.0373,86.0569,85.9492,85.9492,5500.0
2013-03-05 15:20:00,87.8,87.95,87.76,87.89,14800.0,85.9199,86.0666,85.8807,86.0079,14800.0
2013-03-05 15:30:00,87.87,87.89,87.55,87.57,75300.0,85.9884,86.0079,85.6752,85.6948,75300.0
2013-03-05 15:40:00,87.61,87.72,87.5,87.59,38200.0,85.7339,85.8416,85.6263,85.7144,38200.0
2013-03-05 15:50:00,87.56,87.73,87.46,87.6,65100.0,85.685,85.8514,85.5871,85.7241,65100.0
2013-03-06 09:30:00,88.1,88.1,86.71,87.14,15400.0,86.2134,86.2134,84.8532,85.274,15400.0
2013-03-06 09:40:00,87.23,87.64,87.09,87.41,8400.0,85.3621,85.7633,85.2251,85.5382,8400.0
2013-03-06 09:50:00,87.58,87.86,87.47,87.82,7300.0,85.7046,85.9786,85.5969,85.9394,7300.0
2013-03-06 10:00:00,87.77,88.23,87.77,88.23,3400.0,85.8905,86.3406,85.8905,86.3406,3400.0
2013-03-06 10:10:00,88.18,88.4,88.13,88.19,6800.0,86.2917,86.507,86.2428,86.3015,6800.0
2013-03-06 10:20:00,88.25,88.49,88.12,88.44,6100.0,86.3602,86.5951,86.233,86.5461,6100.0
2013-03-06 10:30:00,88.53,88.56,88.34,88.45,3200.0,86.6342,86.6636,86.4483,86.5559,3200.0
2013-03-06 10:40:00,88.4,88.58,88.4,88.54,2800.0,86.507,86.6832,86.507,86.644,2800.0
2013-03-06 10:50:00,88.49,88.63,88.29,88.52,13300.0,86.5951,86.7321,86.3994,86.6244,13300.0
2013-03-06 11:00:00,88.53,88.64,88.46,88.64,5400.0,86.6342,86.7419,86.5657,86.7419,5400.0
2013-03-06 11:10:00,88.57,88.74,88.52,88.72,3900.0,86.6734,86.8397,86.6244,86.8202,3900.0
2013-03-06 11:20:00,88.69,88.73,88.65,88.71,2200.0,86.7908,86.8299,86.7517,86.8104,2200.0
2013-03-06 11:30:00,88.69,89.48,88.69,89.48,31600.0,86.7908,87.5639,86.7908,87.5639,31600.0
2013-03-06 11:40:00,89.38,90.25,89.36,90.13,35300.0,87.466,88.3174,87.4464,88.2,35300.0
2013-03-06 11:50:00,90.14,90.16,89.37,89.45,10700.0,88.2097,88.2293,87.4562,87.5345,10700.0
2013-03-06 12:00:00,89.42,89.59,89.17,89.47,17300.0,87.5052,87.6715,87.2605,87.5541,17300.0
2013-03-06 12:10:00,89.47,89.54,89.33,89.5,5500.0,87.5541,87.6226,87.4171,87.5835,5500.0
2013-03-06 12:20:00,89.48,89.52,89.21,89.28,8900.0,87.5639,87.603,87.2997,87.3682,8900.0
2013-03-06 12:30:00,89.26,89.58,89.24,89.45,6800.0,87.3486,87.6617,87.329,87.5345,6800.0
2013-03-06 12:40:00,89.49,89.64,89.41,89.5,4400.0,87.5737,87.7205,87.4954,87.5835,4400.0
2013-03-06 12:50:00,89.51,89.68,89.49,89.6,9600.0,87.5932,87.7596,87.5737,87.6813,9600.0
2013-03-06 13:00:00,89.56,89.9,89.53,89.9,29500.0,87.6422,87.9749,87.6128,87.9749,29500.0
2013-03-06 13:10:00,89.91,90.27,89.87,90.15,15600.0,87.9847,88.337,87.9455,88.2195,15600.0
2013-03-06 13:20:00,90.12,90.2,89.95,90.02,13900.0,88.1902,88.2685,88.0238,88.0923,13900.0
2013-03-06 13:30:00,90.0,90.43,89.91,90.41,16000.0,88.0727,88.4935,87.9847,88.474,16000.0
2013-03-06 13:40:00,90.43,91.38,90.42,91.2,62200.0,88.4935,89.4232,88.4837,89.247,62200.0
2013-03-06 13:50:00,91.16,91.34,90.75,91.27,82500.0,89.2079,89.384,88.8067,89.3155,82500.0
2013-03-06 14:00:00,91.27,91.91,91.14,91.54,74900.0,89.3155,89.9418,89.1883,89.5798,74900.0
2013-03-06 14:10:00,91.57,91.57,91.01,91.19,18000.0,89.6091,89.6091,89.0611,89.2373,18000.0
2013-03-06 14:20:00,91.2,91.2,90.95,91.04,13100.0,89.247,89.247,89.0024,89.0905,13100.0
2013-03-06 14:30:00,90.98,91.13,90.85,91.09,13000.0,89.0318,89.1785,88.9045,89.1394,13000.0
2013-03-06 14:40:00,91.09,91.23,91.06,91.17,15400.0,89.1394,89.2764,89.11,89.2177,15400.0
2013-03-06 14:50:00,91.15,91.18,91.01,91.08,21000.0,89.1981,89.2275,89.0611,89.1296,21000.0
2013-03-06 15:00:00,91.07,91.19,91.05,91.15,17600.0,89.1198,89.2373,89.1003,89.1981,17600.0
2013-03-06 15:10:00,91.15,91.2,91.02,91.04,22100.0,89.1981,89.247,89.0709,89.0905,22100.0
2013-03-06 15:20:00,91.04,91.18,91.03,91.14,18700.0,89.0905,89.2275,89.0807,89.1883,18700.0
2013-03-06 15:30:00,91.14,91.18,91.03,91.08,24100.0,89.1883,89.2275,89.0807,89.1296,24100.0
2013-03-06 15:40:00,91.05,91.06,90.7,91.05,33000.0,89.1003,89.11,88.7578,89.1003,33000.0
2013-03-06 15:50:00,91.07,91.07,90.74,90.81,56400.0,89.1198,89.1198,88.7969,88.8654,56400.0
2013-03-07 09:30:00,91.54,92.21,91.51,91.81,28200.0,89.5798,90.2354,89.5504,89.844,28200.0
2013-03-07 09:40:00,91.62,91.93,91.53,91.93,14600.0,89.6581,89.9614,89.57,89.9614,14600.0
2013-03-07 09:50:00,91.84,92.01,91.79,91.84,11500.0,89.8733,90.0397,89.8244,89.8733,11500.0
2013-03-07 10:00:00,91.8,92.0,91.49,91.75,14800.0,89.8342,90.0299,89.5308,89.7853,14800.0
2013-03-07 10:10:00,91.73,91.99,91.7,91.86,6600.0,89.7657,90.0201,89.7363,89.8929,6600.0
2013-03-07 10:20:00,91.84,91.89,91.71,91.89,5400.0,89.8733,89.9223,89.7461,89.9223,5400.0
2013-03-07 10:30:00,91.81,92.03,91.81,91.91,10900.0,89.844,90.0593,89.844,89.9418,10900.0
2013-03-07 10:40:00,91.9,91.98,91.73,91.84,9400.0,89.9321,90.0103,89.7657,89.8733,9400.0
2013-03-07 10:50:00,91.85,91.85,91.75,91.8,6000.0,89.8831,89.8831,89.7853,89.8342,6000.0
2013-03-07 11:00:00,91.73,91.92,91.73,91.79,6200.0,89.7657,89.9516,89.7657,89.8244,6200.0
2013-03-07 11:10:00,91.73,91.94,91.7,91.7,6600.0,89.7657,89.9712,89.7363,89.7363,6600.0
2013-03-07 11:20:00,91.71,91.99,91.65,91.8,6400.0,89.7461,90.0201,89.6874,89.8342,6400.0
2013-03-07 11:30:00,91.8,91.96,91.64,91.77,13800.0,89.8342,89.9908,89.6776,89.8048,13800.0
2013-03-07 11:40:00,91.86,91.86,91.63,91.66,4900.0,89.8929,89.8929,89.6678,89.6972,4900.0
2013-03-07 11:50:00,91.66,91.93,91.66,91.76,38200.0,89.6972,89.9614,89.6972,89.7951,38200.0
2013-03-07 12:00:00,91.7,91.83,91.67,91.73,10700.0,89.7363,89.8636,89.707,89.7657,10700.0
2013-03-07 12:10:00,91.73,91.89,91.69,91.74,4800.0,89.7657,89.9223,89.7266,89.7755,4800.0
2013-03-07 12:20:00,91.78,91.89,91.7,91.84,4400.0,89.8146,89.9223,89.7363,89.8733,4400.0
2013-03-07 12:30:00,91.67,91.82,91.67,91.73,2900.0,89.707,89.8538,89.707,89.7657,2900.0
2013-03-07 12:40:00,91.73,91.77,91.58,91.71,16100.0,89.7657,89.8048,89.6189,89.7461,16100.0
2013-03-07 12:50:00,91.72,91.75,91.7,91.7,4100.0,89.7559,89.7853,89.7363,89.7363,4100.0
2013-03-07 13:00:00,91.7,91.7,91.62,91.62,7200.0,89.7363,89.7363,89.6581,89.6581,7200.0
2013-03-07 13:10:00,91.69,91.78,91.59,91.63,5900.0,89.7266,89.8146,89.6287,89.6678,5900.0
2013-03-07 13:20:00,91.61,91.65,91.31,91.31,18100.0,89.6483,89.6874,89.3547,89.3547,18100.0
2013-03-07 13:30:00,91.22,91.25,91.05,91.05,7600.0,89.2666,89.296,89.1003,89.1003,7600.0
2013-03-07 13:40:00,91.04,91.16,91.04,91.13,8500.0,89.0905,89.2079,89.0905,89.1785,8500.0
2013-03-07 13:50:00,91.12,91.27,91.03,91.04,17900.0,89.1688,89.3155,89.0807,89.0905,17900.0
2013-03-07 14:00:00,91.05,91.07,90.77,90.77,13900.0,89.1003,89.1198,88.8263,88.8263,13900.0
2013-03-07 14:10:00,90.74,90.74,90.58,90.66,7000.0,88.7969,88.7969,88.6403,88.7186,7000.0
2013-03-07 14:20:00,90.67,91.01,90.67,91.01,2600.0,88.7284,89.0611,88.7284,89.0611,2600.0
2013-03-07 14:30:00,90.95,90.99,90.84,90.88,7100.0,89.0024,89.0415,88.8948,88.9339,7100.0
2013-03-07 14:40:00,90.92,90.92,90.68,90.8,10600.0,88.973,88.973,88.7382,88.8556,10600.0
2013-03-07 14:50:00,90.8,90.82,90.71,90.74,6500.0,88.8556,88.8752,88.7675,88.7969,6500.0
2013-03-07 15:00:00,90.78,90.81,90.66,90.73,8900.0,88.836,88.8654,88.7186,88.7871,8900.0
2013-03-07 15:10:00,90.74,90.82,90.7,90.79,5800.0,88.7969,88.8752,88.7578,88.8458,5800.0
2013-03-07 15:20:00,90.81,90.92,90.68,90.72,22200.0,88.8654,88.973,88.7382,88.7773,22200.0
2013-03-07 15:30:00,90.73,90.93,90.73,90.89,6700.0,88.7871,88.9828,88.7871,88.9437,6700.0
2013-03-07 15:40:00,90.91,90.93,90.75,90.87,8800.0,88.9633,88.9828,88.8067,88.9241,8800.0
2013-03-07 15:50:00,90.9,90.9,90.68,90.84,30600.0,88.9535,88.9535,88.7382,88.8948,30600.0
2013-03-08 09:30:00,91.21,91.99,91.21,91.78,4600.0,89.2568,90.0201,89.2568,89.8146,4600.0
2013-03-08 09:40:00,91.95,91.95,91.41,91.59,15200.0,89.981,89.981,89.4525,89.6287,15200.0
2013-03-08 09:50:00,91.62,91.67,91.35,91.55,12800.0,89.6581,89.707,89.3938,89.5896,12800.0
2013-03-08 10:00:00,91.52,91.56,90.59,91.32,29900.0,89.5602,89.5993,88.6501,89.3645,29900.0
2013-03-08 10:10:00,91.41,91.45,90.86,91.45,29000.0,89.4525,89.4917,88.9143,89.4917,29000.0
2013-03-08 10:20:00,91.45,91.62,91.15,91.61,9300.0,89.4917,89.6581,89.1981,89.6483,9300.0
2013-03-08 10:30:00,91.57,91.64,91.42,91.61,12400.0,89.6091,89.6776,89.4623,89.6483,12400.0
2013-03-08 10:40:00,91.58,91.64,91.42,91.43,8000.0,89.6189,89.6776,89.4623,89.4721,8000.0
2013-03-08 10:50:00,91.43,91.63,91.23,91.62,22800.0,89.4721,89.6678,89.2764,89.6581,22800.0
2013-03-08 11:00:00,91.53,91.75,91.53,91.71,10700.0,89.57,89.7853,89.57,89.7461,10700.0
2013-03-08 11:10:00,91.74,91.77,91.66,91.72,6800.0,89.7755,89.8048,89.6972,89.7559,6800.0
2013-03-08 11:20:00,91.73,91.76,91.73,91.75,3000.0,89.7657,89.7951,89.7657,89.7853,3000.0
2013-03-08 11:30:00,91.75,91.76,91.71,91.75,8500.0,89.7853,89.7951,89.7461,89.7853,8500.0
2013-03-08 11:40:00,91.75,91.76,91.73,91.75,8300.0,89.7853,89.7951,89.7657,89.7853,8300.0
2013-03-08 11:50:00,91.75,91.76,91.73,91.75,5000.0,89.7853,89.7951,89.7657,89.7853,5000.0
2013-03-08 12:00:00,91.76,91.86,91.73,91.77,19000.0,89.7951,89.8929,89.7657,89.8048,19000.0
2013-03-08 12:10:00,91.77,91.82,91.69,91.77,8100.0,89.8048,89.8538,89.7266,89.8048,8100.0
2013-03-08 12:20:00,91.76,91.95,91.76,91.9,18300.0,89.7951,89.981,89.7951,89.9321,18300.0
2013-03-08 12:30:00,91.9,91.93,91.81,91.88,5400.0,89.9321,89.9614,89.844,89.9125,5400.0
2013-03-08 12:40:00,91.87,92.0,91.87,91.87,9500.0,89.9027,90.0299,89.9027,89.9027,9500.0
2013-03-08 12:50:00,91.88,92.19,91.88,92.07,9900.0,89.9125,90.2158,89.9125,90.0984,9900.0
2013-03-08 13:00:00,92.03,92.4,92.03,92.4,7700.0,90.0593,90.4213,90.0593,90.4213,7700.0
2013-03-08 13:10:00,92.4,92.41,92.2,92.33,9700.0,90.4213,90.4311,90.2256,90.3528,9700.0
2013-03-08 13:20:00,92.33,92.33,92.24,92.33,2400.0,90.3528,90.3528,90.2648,90.3528,2400.0
2013-03-08 13:30:00,92.32,92.8,92.29,92.8,12500.0,90.3431,90.8128,90.3137,90.8128,12500.0
2013-03-08 13:40:00,92.79,92.83,92.41,92.45,14400.0,90.803,90.8421,90.4311,90.4703,14400.0
2013-03-08 13:50:00,92.56,92.59,92.34,92.51,8300.0,90.5779,90.6073,90.3626,90.529,8300.0
2013-03-08 14:00:00,92.5,92.64,92.44,92.56,13400.0,90.5192,90.6562,90.4605,90.5779,13400.0
2013-03-08 14:10:00,92.58,92.73,92.5,92.61,16700.0,90.5975,90.7443,90.5192,90.6269,16700.0
2013-03-08 14:20:00,92.61,92.67,92.56,92.67,4800.0,90.6269,90.6856,90.5779,90.6856,4800.0
2013-03-08 14:30:00,92.66,92.85,92.64,92.81,11700.0,90.6758,90.8617,90.6562,90.8226,11700.0
2013-03-08 14:40:00,92.81,92.85,92.77,92.77,5700.0,90.8226,90.8617,90.7834,90.7834,5700.0
2013-03-08 14:50:00,92.8,93.0,92.78,92.99,6300.0,90.8128,91.0085,90.7932,90.9987,6300.0
2013-03-08 15:00:00,92.99,93.0,92.9,92.95,14100.0,90.9987,91.0085,90.9106,90.9596,14100.0
2013-03-08 15:10:00,92.94,93.08,92.91,92.91,32100.0,90.9498,91.0868,90.9204,90.9204,32100.0
2013-03-08 15:20:00,92.92,92.93,92.75,92.8,15600.0,90.9302,90.94,90.7639,90.8128,15600.0
2013-03-08 15:30:00,92.77,92.77,92.58,92.58,16400.0,90.7834,90.7834,90.5975,90.5975,16400.0
2013-03-08 15:40:00,92.59,92.6,92.53,92.57,15000.0,90.6073,90.6171,90.5486,90.5877,15000.0
2013-03-08 15:50:00,92.59,92.8,92.59,92.69,37400.0,90.6073,90.8128,90.6073,90.7051,37400.0
2013-03-11 09:30:00,92.29,92.73,92.1,92.52,8700.0,90.3137,90.7443,90.1278,90.5388,8700.0
2013-03-11 09:40:00,92.36,93.27,92.34,93.2,7900.0,90.3822,91.2727,90.3626,91.2042,7900.0
2013-03-11 09:50:00,93.13,93.63,93.02,93.47,18300.0,91.1357,91.625,91.0281,91.4684,18300.0
2013-03-11 10:00:00,93.47,93.9,93.47,93.76,26100.0,91.4684,91.8892,91.4684,91.7522,26100.0
2013-03-11 10:10:00,93.77,94.08,93.75,93.92,22600.0,91.762,92.0654,91.7424,91.9088,22600.0
2013-03-11 10:20:00,93.92,93.93,93.58,93.69,12400.0,91.9088,91.9186,91.5761,91.6837,12400.0
2013-03-11 10:30:00,93.61,93.96,93.58,93.96,21300.0,91.6054,91.9479,91.5761,91.9479,21300.0
2013-03-11 10:40:00,93.95,94.46,93.91,94.31,10100.0,91.9382,92.4372,91.899,92.2904,10100.0
2013-03-11 10:50:00,94.33,94.57,94.05,94.56,30300.0,92.31,92.5449,92.036,92.5351,30300.0
2013-03-11 11:00:00,94.56,94.81,94.56,94.76,21300.0,92.5351,92.7797,92.5351,92.7308,21300.0
2013-03-11 11:10:00,94.76,94.84,94.61,94.74,5900.0,92.7308,92.8091,92.584,92.7112,5900.0
2013-03-11 11:20:00,94.74,94.93,94.62,94.87,20400.0,92.7112,92.8972,92.5938,92.8385,20400.0
2013-03-11 11:30:00,94.86,95.02,94.73,94.85,16900.0,92.8287,92.9852,92.7015,92.8189,16900.0
2013-03-11 11:40:00,94.83,94.98,94.8,94.96,10600.0,92.7993,92.9461,92.77,92.9265,10600.0
2013-03-11 11:50:00,94.97,95.21,94.9,95.1,10200.0,92.9363,93.1712,92.8678,93.0635,10200.0
2013-03-11 12:00:00,95.01,95.21,94.98,95.13,21300.0,92.9755,93.1712,92.9461,93.0929,21300.0
2013-03-11 12:10:00,95.13,95.39,95.0,95.36,10800.0,93.0929,93.3473,92.9657,93.318,10800.0
2013-03-11 12:20:00,95.37,95.38,95.14,95.25,9700.0,93.3278,93.3375,93.1027,93.2103,9700.0
2013-03-11 12:30:00,95.29,95.33,95.19,95.27,10900.0,93.2495,93.2886,93.1516,93.2299,10900.0
2013-03-11 12:40:00,95.28,95.4,95.21,95.28,10200.0,93.2397,93.3571,93.1712,93.2397,10200.0
2013-03-11 12:50:00,95.32,95.38,95.06,95.13,13500.0,93.2788,93.3375,93.0244,93.0929,13500.0
2013-03-11 13:00:00,95.17,95.35,95.17,95.31,6200.0,93.132,93.3082,93.132,93.269,6200.0
2013-03-11 13:10:00,95.3,95.39,95.25,95.28,7300.0,93.2592,93.3473,93.2103,93.2397,7300.0
2013-03-11 13:20:00,95.32,95.43,95.17,95.36,6400.0,93.2788,93.3865,93.132,93.318,6400.0
2013-03-11 13:30:00,95.41,95.54,95.37,95.49,14200.0,93.3669,93.4941,93.3278,93.4452,14200.0
2013-03-11 13:40:00,95.53,95.57,95.41,95.52,9700.0,93.4843,93.5235,93.3669,93.4745,9700.0
2013-03-11 13:50:00,95.54,95.62,95.43,95.59,11200.0,93.4941,93.5724,93.3865,93.543,11200.0
2013-03-11 14:00:00,95.59,95.67,95.48,95.54,12400.0,93.543,93.6213,93.4354,93.4941,12400.0
2013-03-11 14:10:00,95.55,95.67,95.43,95.56,13200.0,93.5039,93.6213,93.3865,93.5137,13200.0
2013-03-11 14:20:00,95.59,95.78,95.42,95.75,20400.0,93.543,93.729,93.3767,93.6996,20400.0
2013-03-11 14:30:00,95.75,95.87,95.62,95.8,17800.0,93.6996,93.817,93.5724,93.7485,17800.0
2013-03-11 14:40:00,95.83,96.08,95.67,95.97,30800.0,93.7779,94.0225,93.6213,93.9149,30800.0
2013-03-11 14:50:00,95.98,95.98,95.61,95.86,18600.0,93.9247,93.9247,93.5626,93.8073,18600.0
2013-03-11 15:00:00,95.86,96.07,95.76,95.77,21200.0,93.8073,94.0128,93.7094,93.7192,21200.0
2013-03-11 15:10:00,95.88,95.97,95.61,95.73,18700.0,93.8268,93.9149,93.5626,93.68,18700.0
2013-03-11 15:20:00,95.74,95.77,95.44,95.44,26000.0,93.6898,93.7192,93.3963,93.3963,26000.0
2013-03-11 15:30:00,95.45,95.62,95.21,95.3,24200.0,93.406,93.5724,93.1712,93.2592,24200.0
2013-03-11 15:40:00,95.33,95.48,95.17,95.4,27500.0,93.2886,93.4354,93.132,93.3571,27500.0
2013-03-11 15:50:00,95.38,95.42,95.25,95.35,30700.0,93.3375,93.3767,93.2103,93.3082,30700.0
2013-03-12 09:30:00,95.08,95.24,95.04,95.17,7000.0,93.044,93.2005,93.0048,93.132,7000.0
2013-03-12 09:40:00,95.16,95.32,95.13,95.2,15900.0,93.1222,93.2788,93.0929,93.1614,15900.0
2013-03-12 09:50:00,95.11,95.36,95.07,95.13,11800.0,93.0733,93.318,93.0342,93.0929,11800.0
2013-03-12 10:00:00,95.17,95.17,94.83,94.95,5200.0,93.132,93.132,92.7993,92.9167,5200.0
2013-03-12 10:10:00,94.94,94.95,94.58,94.87,7200.0,92.907,92.9167,92.5547,92.8385,7200.0
2013-03-12 10:20:00,94.76,94.87,94.46,94.63,8000.0,92.7308,92.8385,92.4372,92.6036,8000.0
2013-03-12 10:30:00,94.73,94.73,94.43,94.47,4600.0,92.7015,92.7015,92.4079,92.447,4600.0
2013-03-12 10:40:00,94.38,94.58,94.38,94.54,3300.0,92.359,92.5547,92.359,92.5155,3300.0
2013-03-12 10:50:00,94.56,94.64,94.41,94.41,2700.0,92.5351,92.6134,92.3883,92.3883,2700.0
2013-03-12 11:00:00,94.45,94.65,94.28,94.45,13200.0,92.4275,92.6232,92.2611,92.4275,13200.0
2013-03-12 11:10:00,94.41,94.62,94.31,94.53,5500.0,92.3883,92.5938,92.2904,92.5057,5500.0
2013-03-12 11:20:00,94.53,94.59,94.32,94.41,21200.0,92.5057,92.5645,92.3002,92.3883,21200.0
2013-03-12 11:30:00,94.45,94.59,94.44,94.56,7700.0,92.4275,92.5645,92.4177,92.5351,7700.0
2013-03-12 11:40:00,94.52,94.58,94.31,94.37,11700.0,92.496,92.5547,92.2904,92.3492,11700.0
2013-03-12 11:50:00,94.44,94.51,94.38,94.48,3000.0,92.4177,92.4862,92.359,92.4568,3000.0
2013-03-12 12:00:00,94.47,94.5,94.24,94.33,7700.0,92.447,92.4764,92.2219,92.31,7700.0
2013-03-12 12:10:00,94.36,94.36,94.11,94.11,2300.0,92.3394,92.3394,92.0947,92.0947,2300.0
2013-03-12 12:20:00,94.08,94.24,94.08,94.17,7700.0,92.0654,92.2219,92.0654,92.1534,7700.0
2013-03-12 12:30:00,94.15,94.16,94.1,94.15,2400.0,92.1339,92.1437,92.0849,92.1339,2400.0
2013-03-12 12:40:00,94.16,94.16,94.09,94.13,4500.0,92.1437,92.1437,92.0752,92.1143,4500.0
2013-03-12 12:50:00,94.15,94.26,94.07,94.09,4700.0,92.1339,92.2415,92.0556,92.0752,4700.0
2013-03-12 13:00:00,94.07,94.07,93.87,93.89,2800.0,92.0556,92.0556,91.8599,91.8794,2800.0
2013-03-12 13:10:00,93.86,94.01,93.81,93.87,3800.0,91.8501,91.9969,91.8012,91.8599,3800.0
2013-03-12 13:20:00,93.88,93.9,93.83,93.86,1600.0,91.8697,91.8892,91.8207,91.8501,1600.0
2013-03-12 13:30:00,93.88,93.92,93.85,93.89,4700.0,91.8697,91.9088,91.8403,91.8794,4700.0
2013-03-12 13:40:00,93.9,94.03,93.89,94.01,4800.0,91.8892,92.0164,91.8794,91.9969,4800.0
2013-03-12 13:50:00,94.01,94.16,93.88,93.96,4500.0,91.9969,92.1437,91.8697,91.9479,4500.0
2013-03-12 14:00:00,93.95,93.96,93.83,93.84,7600.0,91.9382,91.9479,91.8207,91.8305,7600.0
2013-03-12 14:10:00,93.81,93.96,93.58,93.9,9300.0,91.8012,91.9479,91.5761,91.8892,9300.0
2013-03-12 14:20:00,93.93,93.93,93.66,93.76,2700.0,91.9186,91.9186,91.6544,91.7522,2700.0
2013-03-12 14:30:00,93.8,93.99,93.8,93.97,4800.0,91.7914,91.9773,91.7914,91.9577,4800.0
2013-03-12 14:40:00,93.96,94.19,93.96,94.15,5200.0,91.9479,92.173,91.9479,92.1339,5200.0
2013-03-12 14:50:00,94.21,94.24,94.04,94.04,3000.0,92.1926,92.2219,92.0262,92.0262,3000.0
2013-03-12 15:00:00,93.97,94.29,93.96,94.29,6900.0,91.9577,92.2709,91.9479,92.2709,6900.0
2013-03-12 15:10:00,94.35,94.57,94.3,94.45,5500.0,92.3296,92.5449,92.2807,92.4275,5500.0
2013-03-12 15:20:00,94.44,94.56,94.27,94.35,9300.0,92.4177,92.5351,92.2513,92.3296,9300.0
2013-03-12 15:30:00,94.37,94.41,94.21,94.29,6900.0,92.3492,92.3883,92.1926,92.2709,6900.0
2013-03-12 15:40:00,94.25,94.3,94.19,94.19,10900.0,92.2317,92.2807,92.173,92.173,10900.0
2013-03-12 15:50:00,94.22,94.7,94.22,94.7,60700.0,92.2024,92.6721,92.2024,92.6721,60700.0
2013-03-13 09:30:00,94.06,94.63,93.86,93.91,22200.0,92.0458,92.6036,91.8501,91.899,22200.0
2013-03-13 09:40:00,93.94,94.01,93.78,94.0,8100.0,91.9284,91.9969,91.7718,91.9871,8100.0
2013-03-13 09:50:00,93.98,94.05,93.84,94.05,4900.0,91.9675,92.036,91.8305,92.036,4900.0
2013-03-13 10:00:00,94.04,94.08,93.9,93.95,23500.0,92.0262,92.0654,91.8892,91.9382,23500.0
2013-03-13 10:10:00,93.97,94.05,93.92,94.0,14600.0,91.9577,92.036,91.9088,91.9871,14600.0
2013-03-13 10:20:00,94.0,94.05,93.94,94.0,6400.0,91.9871,92.036,91.9284,91.9871,6400.0
2013-03-13 10:30:00,93.97,94.0,93.86,93.99,5900.0,91.9577,91.9871,91.8501,91.9773,5900.0
2013-03-13 10:40:00,94.0,94.0,93.88,93.98,5300.0,91.9871,91.9871,91.8697,91.9675,5300.0
2013-03-13 10:50:00,93.99,94.05,93.94,94.05,14500.0,91.9773,92.036,91.9284,92.036,14500.0
2013-03-13 11:00:00,94.04,94.15,94.0,94.07,13000.0,92.0262,92.1339,91.9871,92.0556,13000.0
2013-03-13 11:10:00,94.05,94.27,94.05,94.19,4500.0,92.036,92.2513,92.036,92.173,4500.0
2013-03-13 11:20:00,94.14,94.16,94.03,94.11,7100.0,92.1241,92.1437,92.0164,92.0947,7100.0
2013-03-13 11:30:00,94.1,94.24,94.1,94.21,4300.0,92.0849,92.2219,92.0849,92.1926,4300.0
2013-03-13 11:40:00,94.16,94.17,94.04,94.05,5600.0,92.1437,92.1534,92.0262,92.036,5600.0
2013-03-13 11:50:00,94.08,94.14,94.0,94.13,6900.0,92.0654,92.1241,91.9871,92.1143,6900.0
2013-03-13 12:00:00,94.14,94.16,94.09,94.16,1600.0,92.1241,92.1437,92.0752,92.1437,1600.0
2013-03-13 12:10:00,94.2,94.4,94.2,94.4,4900.0,92.1828,92.3785,92.1828,92.3785,4900.0
2013-03-13 12:20:00,94.41,94.44,94.38,94.41,2000.0,92.3883,92.4177,92.359,92.3883,2000.0
2013-03-13 12:30:00,94.41,94.61,94.41,94.51,2000.0,92.3883,92.584,92.3883,92.4862,2000.0
2013-03-13 12:40:00,94.56,94.72,94.55,94.65,3000.0,92.5351,92.6917,92.5253,92.6232,3000.0
2013-03-13 12:50:00,94.69,94.69,94.61,94.69,7300.0,92.6623,92.6623,92.584,92.6623,7300.0
2013-03-13 13:00:00,94.69,94.71,94.6,94.67,1400.0,92.6623,92.6819,92.5742,92.6427,1400.0
2013-03-13 13:10:00,94.67,94.74,94.63,94.74,1800.0,92.6427,92.7112,92.6036,92.7112,1800.0
2013-03-13 13:20:00,94.72,94.8,94.6,94.62,2000.0,92.6917,92.77,92.5742,92.5938,2000.0
2013-03-13 13:30:00,94.62,94.68,94.57,94.62,1300.0,92.5938,92.6525,92.5449,92.5938,1300.0
2013-03-13 13:40:00,94.65,94.8,94.59,94.72,6300.0,92.6232,92.77,92.5645,92.6917,6300.0
2013-03-13 13:50:00,94.76,94.83,94.72,94.8,3800.0,92.7308,92.7993,92.6917,92.77,3800.0
2013-03-13 14:00:00,94.81,94.81,94.71,94.79,3300.0,92.7797,92.7797,92.6819,92.7602,3300.0
2013-03-13 14:10:00,94.8,94.82,94.71,94.75,3900.0,92.77,92.7895,92.6819,92.721,3900.0
2013-03-13 14:20:00,94.74,94.81,94.67,94.75,2700.0,92.7112,92.7797,92.6427,92.721,2700.0
2013-03-13 14:30:00,94.74,94.75,94.6,94.67,2300.0,92.7112,92.721,92.5742,92.6427,2300.0
2013-03-13 14:40:00,94.61,94.63,94.56,94.62,2000.0,92.584,92.6036,92.5351,92.5938,2000.0
2013-03-13 14:50:00,94.62,94.7,94.61,94.67,4400.0,92.5938,92.6721,92.584,92.6427,4400.0
2013-03-13 15:00:00,94.68,94.73,94.6,94.66,4300.0,92.6525,92.7015,92.5742,92.633,4300.0
2013-03-13 15:10:00,94.66,94.72,94.66,94.7,10200.0,92.633,92.6917,92.633,92.6721,10200.0
2013-03-13 15:20:00,94.72,94.76,94.67,94.68,7900.0,92.6917,92.7308,92.6427,92.6525,7900.0
2013-03-13 15:30:00,94.69,94.72,94.63,94.72,9800.0,92.6623,92.6917,92.6036,92.6917,9800.0
2013-03-13 15:40:00,94.72,94.9,94.72,94.88,13800.0,92.6917,92.8678,92.6917,92.8482,13800.0
2013-03-13 15:50:00,94.89,95.02,94.81,94.91,25500.0,92.858,92.9852,92.7797,92.8776,25500.0
2013-03-14 09:30:00,95.24,95.39,94.6,95.25,8200.0,93.2005,93.3473,92.5742,93.2103,8200.0
2013-03-14 09:40:00,95.3,95.51,95.25,95.33,14800.0,93.2592,93.4648,93.2103,93.2886,14800.0
2013-03-14 09:50:00,95.33,95.9,95.3,95.63,10100.0,93.2886,93.8464,93.2592,93.5822,10100.0
2013-03-14 10:00:00,95.87,95.89,95.01,95.01,8400.0,93.817,93.8366,92.9755,92.9755,8400.0
2013-03-14 10:10:00,95.28,95.3,95.04,95.04,3100.0,93.2397,93.2592,93.0048,93.0048,3100.0
2013-03-14 10:20:00,95.11,95.18,94.95,94.95,2600.0,93.0733,93.1418,92.9167,92.9167,2600.0
2013-03-14 10:30:00,94.98,95.2,94.98,95.2,2600.0,92.9461,93.1614,92.9461,93.1614,2600.0
2013-03-14 10:40:00,95.16,95.16,95.05,95.06,300.0,93.1222,93.1222,93.0146,93.0244,300.0
2013-03-14 10:50:00,94.95,95.0,94.9,94.9,2900.0,92.9167,92.9657,92.8678,92.8678,2900.0
2013-03-14 11:00:00,94.89,94.95,94.82,94.86,3700.0,92.858,92.9167,92.7895,92.8287,3700.0
2013-03-14 11:10:00,94.86,94.9,94.82,94.88,4300.0,92.8287,92.8678,92.7895,92.8482,4300.0
2013-03-14 11:20:00,94.84,94.87,94.8,94.85,2200.0,92.8091,92.8385,92.77,92.8189,2200.0
2013-03-14 11:30:00,94.85,94.93,94.82,94.93,7200.0,92.8189,92.8972,92.7895,92.8972,7200.0
2013-03-14 11:40:00,94.88,95.09,94.84,95.05,8000.0,92.8482,93.0537,92.8091,93.0146,8000.0
2013-03-14 11:50:00,95.07,95.2,94.97,95.19,11400.0,93.0342,93.1614,92.9363,93.1516,11400.0
2013-03-14 12:00:00,95.2,95.2,95.1,95.12,800.0,93.1614,93.1614,93.0635,93.0831,800.0
2013-03-14 12:10:00,95.15,95.23,95.14,95.14,2500.0,93.1125,93.1907,93.1027,93.1027,2500.0
2013-03-14 12:20:00,95.14,95.14,95.03,95.04,2300.0,93.1027,93.1027,92.995,93.0048,2300.0
2013-03-14 12:30:00,95.07,95.21,94.99,95.21,4800.0,93.0342,93.1712,92.9559,93.1712,4800.0
2013-03-14 12:40:00,95.08,95.16,95.05,95.13,7100.0,93.044,93.1222,93.0146,93.0929,7100.0
2013-03-14 12:50:00,95.08,95.12,95.01,95.07,4200.0,93.044,93.0831,92.9755,93.0342,4200.0
2013-03-14 13:00:00,95.05,95.1,95.03,95.05,8100.0,93.0146,93.0635,92.995,93.0146,8100.0
2013-03-14 13:10:00,95.05,95.12,95.0,95.06,9000.0,93.0146,93.0831,92.9657,93.0244,9000.0
2013-03-14 13:20:00,95.07,95.09,95.02,95.03,4200.0,93.0342,93.0537,92.9852,92.995,4200.0
2013-03-14 13:30:00,95.05,95.1,94.99,95.08,3400.0,93.0146,93.0635,92.9559,93.044,3400.0
2013-03-14 13:40:00,95.07,95.12,95.04,95.12,1000.0,93.0342,93.0831,93.0048,93.0831,1000.0
2013-03-14 13:50:00,95.13,95.27,95.08,95.21,9500.0,93.0929,93.2299,93.044,93.1712,9500.0
2013-03-14 14:00:00,95.18,95.19,95.15,95.17,1400.0,93.1418,93.1516,93.1125,93.132,1400.0
2013-03-14 14:10:00,95.17,95.21,95.12,95.12,1100.0,93.132,93.1712,93.0831,93.0831,1100.0
2013-03-14 14:20:00,95.12,95.13,95.04,95.08,900.0,93.0831,93.0929,93.0048,93.044,900.0
2013-03-14 14:30:00,95.05,95.05,95.0,95.04,3800.0,93.0146,93.0146,92.9657,93.0048,3800.0
2013-03-14 14:40:00,95.05,95.21,95.02,95.13,3700.0,93.0146,93.1712,92.9852,93.0929,3700.0
2013-03-14 14:50:00,95.11,95.14,95.05,95.11,3300.0,93.0733,93.1027,93.0146,93.0733,3300.0
2013-03-14 15:00:00,95.09,95.1,95.02,95.05,4800.0,93.0537,93.0635,92.9852,93.0146,4800.0
2013-03-14 15:10:00,95.09,95.1,95.0,95.0,9700.0,93.0537,93.0635,92.9657,92.9657,9700.0
2013-03-14 15:20:00,95.02,95.05,94.87,94.93,8000.0,92.9852,93.0146,92.8385,92.8972,8000.0
2013-03-14 15:30:00,94.93,95.12,94.92,95.11,6400.0,92.8972,93.0831,92.8874,93.0733,6400.0
2013-03-14 15:40:00,95.1,95.16,95.09,95.11,7000.0,93.0635,93.1222,93.0537,93.0733,7000.0
2013-03-14 15:50:00,95.09,95.12,94.87,94.94,10900.0,93.0537,93.0831,92.8385,92.907,10900.0
2013-03-15 09:30:00,95.23,95.58,94.73,94.97,6600.0,93.1907,93.5333,92.7015,92.9363,6600.0
2013-03-15 09:40:00,94.82,94.94,94.37,94.47,9400.0,92.7895,92.907,92.3492,92.447,9400.0
2013-03-15 09:50:00,94.47,94.98,94.47,94.78,3300.0,92.447,92.9461,92.447,92.7504,3300.0
2013-03-15 10:00:00,94.67,94.67,94.31,94.53,6700.0,92.6427,92.6427,92.2904,92.5057,6700.0
2013-03-15 10:10:00,94.5,94.62,94.44,94.59,6300.0,92.4764,92.5938,92.4177,92.5645,6300.0
2013-03-15 10:20:00,94.75,94.75,94.59,94.63,17300.0,92.721,92.721,92.5645,92.6036,17300.0
2013-03-15 10:30:00,94.7,95.12,94.7,95.09,14400.0,92.6721,93.0831,92.6721,93.0537,14400.0
2013-03-15 10:40:00,95.02,95.09,94.92,95.03,5500.0,92.9852,93.0537,92.8874,92.995,5500.0
2013-03-15 10:50:00,95.06,95.06,94.9,95.01,2900.0,93.0244,93.0244,92.8678,92.9755,2900.0
2013-03-15 11:00:00,95.02,95.24,95.02,95.24,3600.0,92.9852,93.2005,92.9852,93.2005,3600.0
2013-03-15 11:10:00,95.24,95.37,95.18,95.33,9100.0,93.2005,93.3278,93.1418,93.2886,9100.0
2013-03-15 11:20:00,95.39,95.58,95.31,95.48,3300.0,93.3473,93.5333,93.269,93.4354,3300.0
2013-03-15 11:30:00,95.51,95.59,95.23,95.3,18600.0,93.4648,93.543,93.1907,93.2592,18600.0
2013-03-15 11:40:00,95.25,95.37,95.09,95.3,19900.0,93.2103,93.3278,93.0537,93.2592,19900.0
2013-03-15 11:50:00,95.34,95.46,95.3,95.37,4500.0,93.2984,93.4158,93.2592,93.3278,4500.0
2013-03-15 12:00:00,95.39,95.45,95.33,95.41,6800.0,93.3473,93.406,93.2886,93.3669,6800.0
2013-03-15 12:10:00,95.45,95.46,95.38,95.44,9400.0,93.406,93.4158,93.3375,93.3963,9400.0
2013-03-15 12:20:00,95.44,95.46,95.36,95.46,3000.0,93.3963,93.4158,93.318,93.4158,3000.0
2013-03-15 12:30:00,95.42,95.48,95.3,95.36,8900.0,93.3767,93.4354,93.2592,93.318,8900.0
2013-03-15 12:40:00,95.36,95.49,95.34,95.34,7400.0,93.318,93.4452,93.2984,93.2984,7400.0
2013-03-15 12:50:00,95.39,95.42,95.17,95.17,8900.0,93.3473,93.3767,93.132,93.132,8900.0
2013-03-15 13:00:00,95.17,95.35,95.16,95.35,5000.0,93.132,93.3082,93.1222,93.3082,5000.0
2013-03-15 13:10:00,95.35,95.37,95.3,95.36,5000.0,93.3082,93.3278,93.2592,93.318,5000.0
2013-03-15 13:20:00,95.38,95.38,95.25,95.25,6300.0,93.3375,93.3375,93.2103,93.2103,6300.0
2013-03-15 13:30:00,95.25,95.31,95.21,95.22,2600.0,93.2103,93.269,93.1712,93.181,2600.0
2013-03-15 13:40:00,95.24,95.3,95.22,95.23,10500.0,93.2005,93.2592,93.181,93.1907,10500.0
2013-03-15 13:50:00,95.23,95.23,95.12,95.14,19900.0,93.1907,93.1907,93.0831,93.1027,19900.0
2013-03-15 14:00:00,95.11,95.19,95.11,95.15,6400.0,93.0733,93.1516,93.0733,93.1125,6400.0
2013-03-15 14:10:00,95.16,95.18,95.12,95.12,3600.0,93.1222,93.1418,93.0831,93.0831,3600.0
2013-03-15 14:20:00,95.12,95.17,95.1,95.14,6400.0,93.0831,93.132,93.0635,93.1027,6400.0
2013-03-15 14:30:00,95.15,95.19,94.97,94.98,5200.0,93.1125,93.1516,92.9363,92.9461,5200.0
2013-03-15 14:40:00,94.92,95.01,94.92,95.0,6600.0,92.8874,92.9755,92.8874,92.9657,6600.0
2013-03-15 14:50:00,94.98,95.01,94.86,94.95,5000.0,92.9461,92.9755,92.8287,92.9167,5000.0
2013-03-15 15:00:00,94.85,95.02,94.85,94.98,9300.0,92.8189,92.9852,92.8189,92.9461,9300.0
2013-03-15 15:10:00,95.02,95.08,94.93,95.08,8900.0,92.9852,93.044,92.8972,93.044,8900.0
2013-03-15 15:20:00,95.02,95.31,95.02,95.19,21600.0,92.9852,93.269,92.9852,93.1516,21600.0
2013-03-15 15:30:00,95.13,95.24,94.95,95.21,28900.0,93.0929,93.2005,92.9167,93.1712,28900.0
2013-03-15 15:40:00,95.22,95.23,95.1,95.14,28200.0,93.181,93.1907,93.0635,93.1027,28200.0
2013-03-15 15:50:00,95.14,95.33,94.99,95.05,46700.0,93.1027,93.2886,92.9559,93.0146,46700.0
2013-03-18 09:30:00,93.99,93.99,92.88,93.67,25800.0,91.9773,91.9773,90.8911,91.6642,25800.0
2013-03-18 09:40:00,93.67,94.11,93.49,93.95,25000.0,91.6642,92.0947,91.488,91.9382,25000.0
2013-03-18 09:50:00,93.84,93.87,93.74,93.83,13400.0,91.8305,91.8599,91.7327,91.8207,13400.0
2013-03-18 10:00:00,93.78,93.93,93.72,93.79,11200.0,91.7718,91.9186,91.7131,91.7816,11200.0
2013-03-18 10:10:00,93.72,93.9,93.72,93.85,3900.0,91.7131,91.8892,91.7131,91.8403,3900.0
2013-03-18 10:20:00,93.76,93.97,93.73,93.97,17900.0,91.7522,91.9577,91.7229,91.9577,17900.0
2013-03-18 10:30:00,93.95,94.23,93.86,93.88,6000.0,91.9382,92.2122,91.8501,91.8697,6000.0
2013-03-18 10:40:00,93.91,93.96,93.83,93.93,2000.0,91.899,91.9479,91.8207,91.9186,2000.0
2013-03-18 10:50:00,93.88,93.88,93.76,93.81,1400.0,91.8697,91.8697,91.7522,91.8012,1400.0
2013-03-18 11:00:00,93.93,94.28,93.89,94.21,17000.0,91.9186,92.2611,91.8794,92.1926,17000.0
2013-03-18 11:10:00,94.28,94.59,94.21,94.59,4100.0,92.2611,92.5645,92.1926,92.5645,4100.0
2013-03-18 11:20:00,94.62,94.83,94.61,94.83,3500.0,92.5938,92.7993,92.584,92.7993,3500.0
2013-03-18 11:30:00,94.78,95.03,94.68,95.0,3300.0,92.7504,92.995,92.6525,92.9657,3300.0
2013-03-18 11:40:00,94.94,95.08,94.88,94.88,1900.0,92.907,93.044,92.8482,92.8482,1900.0
2013-03-18 11:50:00,94.92,95.05,94.83,94.83,4600.0,92.8874,93.0146,92.7993,92.7993,4600.0
2013-03-18 12:00:00,94.83,94.95,94.83,94.9,1900.0,92.7993,92.9167,92.7993,92.8678,1900.0
2013-03-18 12:10:00,94.92,94.99,94.86,94.94,2100.0,92.8874,92.9559,92.8287,92.907,2100.0
2013-03-18 12:20:00,94.91,94.93,94.86,94.86,1400.0,92.8776,92.8972,92.8287,92.8287,1400.0
2013-03-18 12:30:00,94.85,94.85,94.77,94.84,1700.0,92.8189,92.8189,92.7406,92.8091,1700.0
2013-03-18 12:40:00,94.83,94.83,94.75,94.78,2100.0,92.7993,92.7993,92.721,92.7504,2100.0
2013-03-18 12:50:00,94.76,94.91,94.72,94.91,5100.0,92.7308,92.8776,92.6917,92.8776,5100.0
2013-03-18 13:00:00,94.91,94.92,94.79,94.88,2000.0,92.8776,92.8874,92.7602,92.8482,2000.0
2013-03-18 13:10:00,94.88,94.96,94.85,94.9,3100.0,92.8482,92.9265,92.8189,92.8678,3100.0
2013-03-18 13:20:00,94.88,94.88,94.75,94.75,2100.0,92.8482,92.8482,92.721,92.721,2100.0
2013-03-18 13:30:00,94.79,94.8,94.65,94.67,5300.0,92.7602,92.77,92.6232,92.6427,5300.0
2013-03-18 13:40:00,94.69,94.7,94.62,94.65,3100.0,92.6623,92.6721,92.5938,92.6232,3100.0
2013-03-18 13:50:00,94.62,94.64,94.32,94.32,20400.0,92.5938,92.6134,92.3002,92.3002,20400.0
2013-03-18 14:00:00,94.34,94.4,94.26,94.4,4700.0,92.3198,92.3785,92.2415,92.3785,4700.0
2013-03-18 14:10:00,94.38,94.41,94.36,94.38,900.0,92.359,92.3883,92.3394,92.359,900.0
2013-03-18 14:20:00,94.4,94.5,94.39,94.47,2400.0,92.3785,92.4764,92.3687,92.447,2400.0
2013-03-18 14:30:00,94.48,94.53,94.34,94.35,6300.0,92.4568,92.5057,92.3198,92.3296,6300.0
2013-03-18 14:40:00,94.36,94.37,94.29,94.3,2100.0,92.3394,92.3492,92.2709,92.2807,2100.0
2013-03-18 14:50:00,94.34,94.36,94.05,94.05,3600.0,92.3198,92.3394,92.036,92.036,3600.0
2013-03-18 15:00:00,94.04,94.13,94.04,94.13,3100.0,92.0262,92.1143,92.0262,92.1143,3100.0
2013-03-18 15:10:00,94.12,94.37,94.06,94.08,7700.0,92.1045,92.3492,92.0458,92.0654,7700.0
2013-03-18 15:20:00,94.06,94.11,93.93,94.05,10000.0,92.0458,92.0947,91.9186,92.036,10000.0
2013-03-18 15:30:00,94.06,94.13,94.03,94.08,18300.0,92.0458,92.1143,92.0164,92.0654,18300.0
2013-03-18 15:40:00,94.08,94.14,94.01,94.13,13600.0,92.0654,92.1241,91.9969,92.1143,13600.0
2013-03-18 15:50:00,94.13,94.49,94.11,94.47,19100.0,92.1143,92.4666,92.0947,92.447,19100.0
2013-03-19 09:30:00,96.18,96.18,95.1,95.19,29100.0,94.1204,94.1204,93.0635,93.1516,29100.0
2013-03-19 09:40:00,95.21,95.54,95.21,95.48,18300.0,93.1712,93.4941,93.1712,93.4354,18300.0
2013-03-19 09:50:00,95.47,95.57,95.38,95.42,13800.0,93.4256,93.5235,93.3375,93.3767,13800.0
2013-03-19 10:00:00,95.48,95.59,95.33,95.33,7700.0,93.4354,93.543,93.2886,93.2886,7700.0
2013-03-19 10:10:00,95.39,95.39,95.31,95.38,6200.0,93.3473,93.3473,93.269,93.3375,6200.0
2013-03-19 10:20:00,95.39,95.4,95.05,95.05,8500.0,93.3473,93.3571,93.0146,93.0146,8500.0
2013-03-19 10:30:00,95.01,95.01,94.76,94.77,1400.0,92.9755,92.9755,92.7308,92.7406,1400.0
2013-03-19 10:40:00,94.7,94.71,94.37,94.37,4500.0,92.6721,92.6819,92.3492,92.3492,4500.0
2013-03-19 10:50:00,94.37,94.41,94.32,94.39,1800.0,92.3492,92.3883,92.3002,92.3687,1800.0
2013-03-19 11:00:00,94.42,94.61,94.42,94.61,3400.0,92.3981,92.584,92.3981,92.584,3400.0
2013-03-19 11:10:00,94.7,94.87,94.6,94.87,4500.0,92.6721,92.8385,92.5742,92.8385,4500.0
2013-03-19 11:20:00,94.84,94.88,94.81,94.84,2000.0,92.8091,92.8482,92.7797,92.8091,2000.0
2013-03-19 11:30:00,94.86,95.03,94.7,94.7,3000.0,92.8287,92.995,92.6721,92.6721,3000.0
2013-03-19 11:40:00,94.66,94.66,94.49,94.51,5900.0,92.633,92.633,92.4666,92.4862,5900.0
2013-03-19 11:50:00,94.46,94.46,94.25,94.25,14100.0,92.4372,92.4372,92.2317,92.2317,14100.0
2013-03-19 12:00:00,94.29,94.4,94.29,94.36,4300.0,92.2709,92.3785,92.2709,92.3394,4300.0
2013-03-19 12:10:00,94.36,94.59,94.36,94.59,6900.0,92.3394,92.5645,92.3394,92.5645,6900.0
2013-03-19 12:20:00,94.63,94.86,94.56,94.86,4700.0,92.6036,92.8287,92.5351,92.8287,4700.0
2013-03-19 12:30:00,94.85,95.06,94.83,95.01,9900.0,92.8189,93.0244,92.7993,92.9755,9900.0
2013-03-19 12:40:00,95.04,95.1,94.96,95.03,2400.0,93.0048,93.0635,92.9265,92.995,2400.0
2013-03-19 12:50:00,94.97,95.02,94.54,94.61,4300.0,92.9363,92.9852,92.5155,92.584,4300.0
2013-03-19 13:00:00,94.6,94.87,94.56,94.86,22500.0,92.5742,92.8385,92.5351,92.8287,22500.0
2013-03-19 13:10:00,94.94,94.95,94.62,94.71,7300.0,92.907,92.9167,92.5938,92.6819,7300.0
2013-03-19 13:20:00,94.66,94.7,94.32,94.45,17600.0,92.633,92.6721,92.3002,92.4275,17600.0
2013-03-19 13:30:00,94.42,94.42,94.01,94.01,6100.0,92.3981,92.3981,91.9969,91.9969,6100.0
2013-03-19 13:40:00,94.01,94.15,94.01,94.09,15400.0,91.9969,92.1339,91.9969,92.0752,15400.0
2013-03-19 13:50:00,94.15,94.38,94.15,94.37,10900.0,92.1339,92.359,92.1339,92.3492,10900.0
2013-03-19 14:00:00,94.35,94.64,94.34,94.6,2200.0,92.3296,92.6134,92.3198,92.5742,2200.0
2013-03-19 14:10:00,94.61,94.61,94.31,94.32,26800.0,92.584,92.584,92.2904,92.3002,26800.0
2013-03-19 14:20:00,94.39,94.56,94.36,94.37,26400.0,92.3687,92.5351,92.3394,92.3492,26400.0
2013-03-19 14:30:00,94.46,94.61,94.35,94.48,29200.0,92.4372,92.584,92.3296,92.4568,29200.0
2013-03-19 14:40:00,94.49,94.54,94.32,94.33,11500.0,92.4666,92.5155,92.3002,92.31,11500.0
2013-03-19 14:50:00,94.36,94.44,94.32,94.44,1200.0,92.3394,92.4177,92.3002,92.4177,1200.0
2013-03-19 15:00:00,94.45,94.52,94.22,94.3,8100.0,92.4275,92.496,92.2024,92.2807,8100.0
2013-03-19 15:10:00,94.31,94.8,94.24,94.74,14500.0,92.2904,92.77,92.2219,92.7112,14500.0
2013-03-19 15:20:00,94.82,94.82,94.57,94.68,9600.0,92.7895,92.7895,92.5449,92.6525,9600.0
2013-03-19 15:30:00,94.67,94.68,94.45,94.54,5600.0,92.6427,92.6525,92.4275,92.5155,5600.0
2013-03-19 15:40:00,94.54,94.54,94.4,94.41,7800.0,92.5155,92.5155,92.3785,92.3883,7800.0
2013-03-19 15:50:00,94.42,94.78,94.39,94.77,12000.0,92.3981,92.7504,92.3687,92.7406,12000.0
2013-03-20 09:30:00,95.14,95.5,95.1,95.48,7000.0,93.1027,93.455,93.0635,93.4354,7000.0
2013-03-20 09:40:00,95.5,95.78,95.0,95.02,6300.0,93.455,93.729,92.9657,92.9852,6300.0
2013-03-20 09:50:00,95.13,95.34,95.06,95.34,1800.0,93.0929,93.2984,93.0244,93.2984,1800.0
2013-03-20 10:00:00,95.41,95.62,95.41,95.58,3600.0,93.3669,93.5724,93.3669,93.5333,3600.0
2013-03-20 10:10:00,95.62,95.84,95.61,95.75,13000.0,93.5724,93.7877,93.5626,93.6996,13000.0
2013-03-20 10:20:00,95.76,95.78,95.53,95.54,3200.0,93.7094,93.729,93.4843,93.4941,3200.0
2013-03-20 10:30:00,95.58,95.62,95.33,95.4,16700.0,93.5333,93.5724,93.2886,93.3571,16700.0
2013-03-20 10:40:00,95.33,95.41,95.32,95.38,1800.0,93.2886,93.3669,93.2788,93.3375,1800.0
2013-03-20 10:50:00,95.38,95.47,95.31,95.37,9200.0,93.3375,93.4256,93.269,93.3278,9200.0
2013-03-20 11:00:00,95.35,95.4,95.34,95.34,7300.0,93.3082,93.3571,93.2984,93.2984,7300.0
2013-03-20 11:10:00,95.37,95.49,95.36,95.43,11600.0,93.3278,93.4452,93.318,93.3865,11600.0
2013-03-20 11:20:00,95.46,95.72,95.45,95.6,30000.0,93.4158,93.6703,93.406,93.5528,30000.0
2013-03-20 11:30:00,95.61,95.63,95.4,95.56,18400.0,93.5626,93.5822,93.3571,93.5137,18400.0
2013-03-20 11:40:00,95.57,95.57,95.31,95.32,4600.0,93.5235,93.5235,93.269,93.2788,4600.0
2013-03-20 11:50:00,95.31,95.32,94.7,94.78,10500.0,93.269,93.2788,92.6721,92.7504,10500.0
2013-03-20 12:00:00,94.78,94.87,94.73,94.84,3000.0,92.7504,92.8385,92.7015,92.8091,3000.0
2013-03-20 12:10:00,94.72,94.73,94.7,94.72,5600.0,92.6917,92.7015,92.6721,92.6917,5600.0
2013-03-20 12:20:00,94.75,94.89,94.75,94.89,2300.0,92.721,92.858,92.721,92.858,2300.0
2013-03-20 12:30:00,94.89,94.91,94.71,94.71,3200.0,92.858,92.8776,92.6819,92.6819,3200.0
2013-03-20 12:40:00,94.78,95.05,94.73,94.96,2700.0,92.7504,93.0146,92.7015,92.9265,2700.0
2013-03-20 12:50:00,95.02,95.02,94.97,94.99,800.0,92.9852,92.9852,92.9363,92.9559,800.0
2013-03-20 13:00:00,94.93,94.94,94.73,94.73,1500.0,92.8972,92.907,92.7015,92.7015,1500.0
2013-03-20 13:10:00,94.76,94.99,94.76,94.99,1500.0,92.7308,92.9559,92.7308,92.9559,1500.0
2013-03-20 13:20:00,94.93,95.05,94.9,94.99,4200.0,92.8972,93.0146,92.8678,92.9559,4200.0
2013-03-20 13:30:00,94.99,94.99,94.99,94.99,0.0,92.9559,92.9559,92.9559,92.9559,0.0
2013-03-20 13:40:00,94.85,94.91,94.77,94.91,6800.0,92.8189,92.8776,92.7406,92.8776,6800.0
2013-03-20 13:50:00,94.93,94.94,94.93,94.93,500.0,92.8972,92.907,92.8972,92.8972,500.0
2013-03-20 14:00:00,94.87,94.9,94.78,94.85,3200.0,92.8385,92.8678,92.7504,92.8189,3200.0
2013-03-20 14:10:00,94.87,95.07,94.87,95.04,16700.0,92.8385,93.0342,92.8385,93.0048,16700.0
2013-03-20 14:20:00,94.99,95.29,94.93,95.29,24500.0,92.9559,93.2495,92.8972,93.2495,24500.0
2013-03-20 14:30:00,95.36,95.36,95.19,95.22,42500.0,93.318,93.318,93.1516,93.181,42500.0
2013-03-20 14:40:00,95.21,95.23,95.02,95.09,6300.0,93.1712,93.1907,92.9852,93.0537,6300.0
2013-03-20 14:50:00,95.16,95.16,94.73,94.73,6700.0,93.1222,93.1222,92.7015,92.7015,6700.0
2013-03-20 15:00:00,94.74,94.92,94.38,94.92,23500.0,92.7112,92.8874,92.359,92.8874,23500.0
2013-03-20 15:10:00,94.91,95.16,94.77,94.77,13100.0,92.8776,93.1222,92.7406,92.7406,13100.0
2013-03-20 15:20:00,94.8,95.04,94.8,95.0,6200.0,92.77,93.0048,92.77,92.9657,6200.0
2013-03-20 15:30:00,94.91,95.12,94.91,95.08,5600.0,92.8776,93.0831,92.8776,93.044,5600.0
2013-03-20 15:40:00,95.03,95.13,94.93,94.94,14600.0,92.995,93.0929,92.8972,92.907,14600.0
2013-03-20 15:50:00,94.93,94.93,94.58,94.71,29400.0,92.8972,92.8972,92.5547,92.6819,29400.0
2013-03-21 09:30:00,94.55,94.58,94.33,94.42,4400.0,92.5253,92.5547,92.31,92.3981,4400.0
2013-03-21 09:40:00,94.38,94.51,94.27,94.32,4700.0,92.359,92.4862,92.2513,92.3002,4700.0
2013-03-21 09:50:00,94.55,94.81,94.39,94.44,7500.0,92.5253,92.7797,92.3687,92.4177,7500.0
2013-03-21 10:00:00,94.45,94.6,94.23,94.44,8700.0,92.4275,92.5742,92.2122,92.4177,8700.0
2013-03-21 10:10:00,94.67,94.88,93.78,93.89,8400.0,92.6427,92.8482,91.7718,91.8794,8400.0
2013-03-21 10:20:00,93.88,93.93,93.64,93.65,5900.0,91.8697,91.9186,91.6348,91.6446,5900.0
2013-03-21 10:30:00,93.66,93.66,93.4,93.61,10200.0,91.6544,91.6544,91.3999,91.6054,10200.0
2013-03-21 10:40:00,93.65,93.72,93.34,93.34,4400.0,91.6446,91.7131,91.3412,91.3412,4400.0
2013-03-21 10:50:00,93.34,93.4,93.17,93.39,3800.0,91.3412,91.3999,91.1749,91.3901,3800.0
2013-03-21 11:00:00,93.43,93.5,93.39,93.45,3500.0,91.4293,91.4978,91.3901,91.4489,3500.0
2013-03-21 11:10:00,93.43,93.85,93.43,93.76,10800.0,91.4293,91.8403,91.4293,91.7522,10800.0
2013-03-21 11:20:00,93.82,94.53,93.8,94.44,9100.0,91.8109,92.5057,91.7914,92.4177,9100.0
2013-03-21 11:30:00,94.45,94.71,94.45,94.71,4100.0,92.4275,92.6819,92.4275,92.6819,4100.0
2013-03-21 11:40:00,94.71,94.73,94.64,94.64,900.0,92.6819,92.7015,92.6134,92.6134,900.0
2013-03-21 11:50:00,94.63,94.69,94.56,94.64,2100.0,92.6036,92.6623,92.5351,92.6134,2100.0
2013-03-21 12:00:00,94.68,94.68,94.17,94.17,5700.0,92.6525,92.6525,92.1534,92.1534,5700.0
2013-03-21 12:10:00,94.16,94.17,94.0,94.0,1000.0,92.1437,92.1534,91.9871,91.9871,1000.0
2013-03-21 12:20:00,94.12,94.12,93.91,94.06,1300.0,92.1045,92.1045,91.899,92.0458,1300.0
2013-03-21 12:30:00,94.07,94.09,93.92,93.98,3300.0,92.0556,92.0752,91.9088,91.9675,3300.0
2013-03-21 12:40:00,94.07,94.14,93.99,94.14,4600.0,92.0556,92.1241,91.9773,92.1241,4600.0
2013-03-21 12:50:00,94.21,94.3,94.14,94.3,800.0,92.1926,92.2807,92.1241,92.2807,800.0
2013-03-21 13:00:00,94.35,94.47,94.18,94.41,3000.0,92.3296,92.447,92.1632,92.3883,3000.0
2013-03-21 13:10:00,94.36,94.45,94.31,94.4,900.0,92.3394,92.4275,92.2904,92.3785,900.0
2013-03-21 13:20:00,94.4,94.4,94.13,94.13,2900.0,92.3785,92.3785,92.1143,92.1143,2900.0
2013-03-21 13:30:00,94.2,94.24,93.85,93.85,2300.0,92.1828,92.2219,91.8403,91.8403,2300.0
2013-03-21 13:40:00,93.86,93.9,93.58,93.67,3200.0,91.8501,91.8892,91.5761,91.6642,3200.0
2013-03-21 13:50:00,93.71,93.82,93.69,93.69,4000.0,91.7033,91.8109,91.6837,91.6837,4000.0
2013-03-21 14:00:00,93.75,93.77,93.19,93.24,14100.0,91.7424,91.762,91.1944,91.2434,14100.0
2013-03-21 14:10:00,93.28,94.02,93.22,94.01,7800.0,91.2825,92.0067,91.2238,91.9969,7800.0
2013-03-21 14:20:00,94.01,94.28,93.99,94.2,9700.0,91.9969,92.2611,91.9773,92.1828,9700.0
2013-03-21 14:30:00,94.19,94.29,94.16,94.17,3300.0,92.173,92.2709,92.1437,92.1534,3300.0
2013-03-21 14:40:00,94.22,94.39,94.21,94.32,5500.0,92.2024,92.3687,92.1926,92.3002,5500.0
2013-03-21 14:50:00,94.32,94.38,94.27,94.36,3000.0,92.3002,92.359,92.2513,92.3394,3000.0
2013-03-21 15:00:00,94.3,94.48,94.28,94.36,5300.0,92.2807,92.4568,92.2611,92.3394,5300.0
2013-03-21 15:10:00,94.36,94.4,94.08,94.11,4700.0,92.3394,92.3785,92.0654,92.0947,4700.0
2013-03-21 15:20:00,94.02,94.33,94.02,94.22,5100.0,92.0067,92.31,92.0067,92.2024,5100.0
2013-03-21 15:30:00,94.26,94.32,94.12,94.19,6100.0,92.2415,92.3002,92.1045,92.173,6100.0
2013-03-21 15:40:00,94.2,94.33,94.19,94.26,7500.0,92.1828,92.31,92.173,92.2415,7500.0
2013-03-21 15:50:00,94.33,94.41,94.2,94.28,15700.0,92.31,92.3883,92.1828,92.2611,15700.0
2013-03-22 09:30:00,94.36,94.6,94.15,94.15,1800.0,92.3394,92.5742,92.1339,92.1339,1800.0
2013-03-22 09:40:00,94.22,94.22,94.16,94.16,200.0,92.2024,92.2024,92.1437,92.1437,200.0
2013-03-22 09:50:00,94.03,94.06,93.93,93.93,2900.0,92.0164,92.0458,91.9186,91.9186,2900.0
2013-03-22 10:00:00,94.08,94.45,93.87,94.08,6900.0,92.0654,92.4275,91.8599,92.0654,6900.0
2013-03-22 10:10:00,94.09,94.1,93.56,93.56,13600.0,92.0752,92.0849,91.5565,91.5565,13600.0
2013-03-22 10:20:00,93.54,93.79,93.54,93.64,1700.0,91.5369,91.7816,91.5369,91.6348,1700.0
2013-03-22 10:30:00,93.66,93.9,93.57,93.77,3300.0,91.6544,91.8892,91.5663,91.762,3300.0
2013-03-22 10:40:00,93.89,93.89,93.73,93.77,4500.0,91.8794,91.8794,91.7229,91.762,4500.0
2013-03-22 10:50:00,93.74,93.82,93.74,93.79,6000.0,91.7327,91.8109,91.7327,91.7816,6000.0
2013-03-22 11:00:00,93.81,93.9,93.78,93.78,3300.0,91.8012,91.8892,91.7718,91.7718,3300.0
2013-03-22 11:10:00,93.8,93.8,93.71,93.76,700.0,91.7914,91.7914,91.7033,91.7522,700.0
2013-03-22 11:20:00,93.77,93.8,93.74,93.75,2000.0,91.762,91.7914,91.7327,91.7424,2000.0
2013-03-22 11:30:00,93.68,93.75,93.67,93.75,900.0,91.6739,91.7424,91.6642,91.7424,900.0
2013-03-22 11:40:00,93.69,93.73,93.55,93.56,3400.0,91.6837,91.7229,91.5467,91.5565,3400.0
2013-03-22 11:50:00,93.6,93.71,93.55,93.71,1200.0,91.5957,91.7033,91.5467,91.7033,1200.0
2013-03-22 12:00:00,93.8,93.84,93.52,93.62,21500.0,91.7914,91.8305,91.5174,91.6152,21500.0
2013-03-22 12:10:00,93.61,93.8,93.61,93.73,2700.0,91.6054,91.7914,91.6054,91.7229,2700.0
2013-03-22 12:20:00,93.71,93.74,93.64,93.72,1400.0,91.7033,91.7327,91.6348,91.7131,1400.0
2013-03-22 12:30:00,93.73,93.74,93.5,93.5,5000.0,91.7229,91.7327,91.4978,91.4978,5000.0
2013-03-22 12:40:00,93.5,93.5,93.15,93.32,5000.0,91.4978,91.4978,91.1553,91.3216,5000.0
2013-03-22 12:50:00,93.43,93.73,93.43,93.73,2100.0,91.4293,91.7229,91.4293,91.7229,2100.0
2013-03-22 13:00:00,93.67,93.76,93.67,93.69,1000.0,91.6642,91.7522,91.6642,91.6837,1000.0
2013-03-22 13:10:00,93.67,93.83,93.63,93.74,10700.0,91.6642,91.8207,91.625,91.7327,10700.0
2013-03-22 13:20:00,93.77,93.79,93.59,93.63,11500.0,91.762,91.7816,91.5859,91.625,11500.0
2013-03-22 13:30:00,93.63,93.64,93.6,93.64,1800.0,91.625,91.6348,91.5957,91.6348,1800.0
2013-03-22 13:40:00,93.64,93.64,93.61,93.64,1000.0,91.6348,91.6348,91.6054,91.6348,1000.0
2013-03-22 13:50:00,93.64,93.72,93.59,93.59,3900.0,91.6348,91.7131,91.5859,91.5859,3900.0
2013-03-22 14:00:00,93.62,93.65,93.48,93.59,4700.0,91.6152,91.6446,91.4782,91.5859,4700.0
2013-03-22 14:10:00,93.61,93.68,93.58,93.63,2900.0,91.6054,91.6739,91.5761,91.625,2900.0
2013-03-22 14:20:00,93.63,93.63,93.59,93.59,4100.0,91.625,91.625,91.5859,91.5859,4100.0
2013-03-22 14:30:00,93.61,93.62,93.49,93.51,11200.0,91.6054,91.6152,91.488,91.5076,11200.0
2013-03-22 14:40:00,93.5,93.85,93.48,93.85,5200.0,91.4978,91.8403,91.4782,91.8403,5200.0
2013-03-22 14:50:00,93.9,93.9,93.66,93.69,4200.0,91.8892,91.8892,91.6544,91.6837,4200.0
2013-03-22 15:00:00,93.7,93.83,93.69,93.8,4900.0,91.6935,91.8207,91.6837,91.7914,4900.0
2013-03-22 15:10:00,93.81,93.9,93.77,93.85,5500.0,91.8012,91.8892,91.762,91.8403,5500.0
2013-03-22 15:20:00,93.87,93.9,93.63,93.82,5100.0,91.8599,91.8892,91.625,91.8109,5100.0
2013-03-22 15:30:00,93.77,93.9,93.75,93.9,7300.0,91.762,91.8892,91.7424,91.8892,7300.0
2013-03-22 15:40:00,93.9,93.9,93.79,93.81,7200.0,91.8892,91.8892,91.7816,91.8012,7200.0
2013-03-22 15:50:00,93.83,93.84,93.78,93.79,20000.0,91.8207,91.8305,91.7718,91.7816,20000.0
2013-03-25 09:30:00,94.0,94.35,93.09,93.26,7800.0,91.9871,92.3296,91.0966,91.2629,7800.0
2013-03-25 09:40:00,93.4,93.74,93.35,93.68,1700.0,91.3999,91.7327,91.351,91.6739,1700.0
2013-03-25 09:50:00,93.84,93.92,93.68,93.68,2100.0,91.8305,91.9088,91.6739,91.6739,2100.0
2013-03-25 10:00:00,93.69,93.92,93.58,93.73,6200.0,91.6837,91.9088,91.5761,91.7229,6200.0
2013-03-25 10:10:00,93.74,93.84,93.55,93.55,3600.0,91.7327,91.8305,91.5467,91.5467,3600.0
2013-03-25 10:20:00,93.55,93.63,93.12,93.17,5400.0,91.5467,91.625,91.1259,91.1749,5400.0
2013-03-25 10:30:00,93.23,93.44,93.12,93.43,4000.0,91.2336,91.4391,91.1259,91.4293,4000.0
2013-03-25 10:40:00,93.32,93.44,93.11,93.23,23500.0,91.3216,91.4391,91.1161,91.2336,23500.0
2013-03-25 10:50:00,93.23,93.53,93.12,93.44,9100.0,91.2336,91.5272,91.1259,91.4391,9100.0
2013-03-25 11:00:00,93.43,93.47,93.29,93.31,5800.0,91.4293,91.4684,91.2923,91.3119,5800.0
2013-03-25 11:10:00,93.31,93.51,93.31,93.46,9600.0,91.3119,91.5076,91.3119,91.4587,9600.0
2013-03-25 11:20:00,93.41,93.47,93.31,93.47,8400.0,91.4097,91.4684,91.3119,91.4684,8400.0
2013-03-25 11:30:00,93.47,93.84,93.47,93.82,4600.0,91.4684,91.8305,91.4684,91.8109,4600.0
2013-03-25 11:40:00,93.79,93.83,93.53,93.71,11100.0,91.7816,91.8207,91.5272,91.7033,11100.0
2013-03-25 11:50:00,93.66,93.68,93.45,93.47,13100.0,91.6544,91.6739,91.4489,91.4684,13100.0
2013-03-25 12:00:00,93.48,93.79,93.46,93.67,11100.0,91.4782,91.7816,91.4587,91.6642,11100.0
2013-03-25 12:10:00,93.65,93.84,93.65,93.71,8800.0,91.6446,91.8305,91.6446,91.7033,8800.0
2013-03-25 12:20:00,93.81,93.81,93.64,93.68,6100.0,91.8012,91.8012,91.6348,91.6739,6100.0
2013-03-25 12:30:00,93.66,93.74,93.6,93.74,3700.0,91.6544,91.7327,91.5957,91.7327,3700.0
2013-03-25 12:40:00,93.75,93.86,93.68,93.68,3500.0,91.7424,91.8501,91.6739,91.6739,3500.0
2013-03-25 12:50:00,93.74,93.74,93.44,93.64,5400.0,91.7327,91.7327,91.4391,91.6348,5400.0
2013-03-25 13:00:00,93.45,93.59,93.4,93.46,3000.0,91.4489,91.5859,91.3999,91.4587,3000.0
2013-03-25 13:10:00,93.35,93.35,92.85,93.05,6300.0,91.351,91.351,90.8617,91.0574,6300.0
2013-03-25 13:20:00,93.07,93.35,93.07,93.35,2300.0,91.077,91.351,91.077,91.351,2300.0
2013-03-25 13:30:00,93.32,93.35,93.16,93.16,5000.0,91.3216,91.351,91.1651,91.1651,5000.0
2013-03-25 13:40:00,93.11,93.47,93.11,93.41,6000.0,91.1161,91.4684,91.1161,91.4097,6000.0
2013-03-25 13:50:00,93.41,93.83,93.41,93.65,10400.0,91.4097,91.8207,91.4097,91.6446,10400.0
2013-03-25 14:00:00,93.69,93.8,93.47,93.66,51600.0,91.6837,91.7914,91.4684,91.6544,51600.0
2013-03-25 14:10:00,93.76,94.05,93.71,94.05,5800.0,91.7522,92.036,91.7033,92.036,5800.0
2013-03-25 14:20:00,94.13,94.57,94.13,94.28,10800.0,92.1143,92.5449,92.1143,92.2611,10800.0
2013-03-25 14:30:00,94.29,94.29,93.8,93.86,8000.0,92.2709,92.2709,91.7914,91.8501,8000.0
2013-03-25 14:40:00,93.86,94.02,93.4,93.68,10200.0,91.8501,92.0067,91.3999,91.6739,10200.0
2013-03-25 14:50:00,93.68,93.8,93.35,93.59,13200.0,91.6739,91.7914,91.351,91.5859,13200.0
2013-03-25 15:00:00,93.54,93.63,93.34,93.53,10000.0,91.5369,91.625,91.3412,91.5272,10000.0
2013-03-25 15:10:00,93.52,93.88,93.48,93.74,7500.0,91.5174,91.8697,91.4782,91.7327,7500.0
2013-03-25 15:20:00,93.73,93.83,93.61,93.68,11100.0,91.7229,91.8207,91.6054,91.6739,11100.0
2013-03-25 15:30:00,93.68,93.86,93.68,93.83,8900.0,91.6739,91.8501,91.6739,91.8207,8900.0
2013-03-25 15:40:00,93.83,94.0,93.58,93.95,23400.0,91.8207,91.9871,91.5761,91.9382,23400.0
2013-03-25 15:50:00,93.88,94.15,93.83,93.93,27600.0,91.8697,92.1339,91.8207,91.9186,27600.0
2013-03-26 09:30:00,94.25,94.25,94.25,94.25,400.0,92.3701,92.3701,92.3701,92.3701,400.0
2013-03-26 09:40:00,94.25,94.32,94.05,94.22,4700.0,92.3701,92.4387,92.1741,92.3407,4700.0
2013-03-26 09:50:00,94.17,94.25,94.03,94.25,5100.0,92.2917,92.3701,92.1545,92.3701,5100.0
2013-03-26 10:00:00,94.28,94.77,94.18,94.77,11900.0,92.3995,92.8798,92.3015,92.8798,11900.0
2013-03-26 10:10:00,94.81,94.96,94.68,94.73,4900.0,92.919,93.066,92.7916,92.8406,4900.0
2013-03-26 10:20:00,94.76,94.79,94.29,94.52,20500.0,92.87,92.8994,92.4093,92.6348,20500.0
2013-03-26 10:30:00,94.65,94.66,94.5,94.5,1400.0,92.7622,92.772,92.6152,92.6152,1400.0
2013-03-26 10:40:00,94.5,94.56,94.31,94.44,3800.0,92.6152,92.674,92.4289,92.5564,3800.0
2013-03-26 10:50:00,94.55,94.56,94.37,94.45,500.0,92.6642,92.674,92.4878,92.5662,500.0
2013-03-26 11:00:00,94.29,94.29,94.29,94.29,100.0,92.4093,92.4093,92.4093,92.4093,100.0
2013-03-26 11:10:00,94.28,94.34,94.09,94.18,1000.0,92.3995,92.4583,92.2133,92.3015,1000.0
2013-03-26 11:20:00,94.08,94.09,94.03,94.05,1000.0,92.2035,92.2133,92.1545,92.1741,1000.0
2013-03-26 11:30:00,94.0,94.7,93.88,94.6,9800.0,92.1251,92.8112,92.0075,92.7132,9800.0
2013-03-26 11:40:00,94.62,94.62,94.54,94.54,400.0,92.7328,92.7328,92.6544,92.6544,400.0
2013-03-26 11:50:00,94.55,94.73,94.5,94.73,1200.0,92.6642,92.8406,92.6152,92.8406,1200.0
2013-03-26 12:00:00,94.64,94.65,94.51,94.51,500.0,92.7524,92.7622,92.625,92.625,500.0
2013-03-26 12:10:00,94.52,94.56,94.43,94.54,2300.0,92.6348,92.674,92.5466,92.6544,2300.0
2013-03-26 12:20:00,94.56,94.59,94.43,94.45,3000.0,92.674,92.7034,92.5466,92.5662,3000.0
2013-03-26 12:30:00,94.62,94.62,94.5,94.62,1900.0,92.7328,92.7328,92.6152,92.7328,1900.0
2013-03-26 12:40:00,94.6,94.65,94.59,94.64,1700.0,92.7132,92.7622,92.7034,92.7524,1700.0
2013-03-26 12:50:00,94.62,94.64,94.59,94.59,500.0,92.7328,92.7524,92.7034,92.7034,500.0
2013-03-26 13:00:00,94.54,94.57,94.41,94.52,1200.0,92.6544,92.6838,92.527,92.6348,1200.0
2013-03-26 13:10:00,94.54,94.67,94.52,94.67,1100.0,92.6544,92.7818,92.6348,92.7818,1100.0
2013-03-26 13:20:00,94.72,95.06,94.71,95.06,5600.0,92.8308,93.164,92.821,93.164,5600.0
2013-03-26 13:30:00,95.0,95.0,94.88,94.94,2300.0,93.1052,93.1052,92.9876,93.0464,2300.0
2013-03-26 13:40:00,95.01,95.08,94.96,95.08,3500.0,93.115,93.1836,93.066,93.1836,3500.0
2013-03-26 13:50:00,95.01,95.08,94.93,94.97,5700.0,93.115,93.1836,93.0366,93.0758,5700.0
2013-03-26 14:00:00,94.89,95.04,94.89,95.0,3500.0,92.9974,93.1444,92.9974,93.1052,3500.0
2013-03-26 14:10:00,95.0,95.0,94.79,94.79,3400.0,93.1052,93.1052,92.8994,92.8994,3400.0
2013-03-26 14:20:00,94.81,95.02,94.81,94.9,6200.0,92.919,93.1248,92.919,93.0072,6200.0
2013-03-26 14:30:00,94.93,94.98,94.76,94.95,5000.0,93.0366,93.0856,92.87,93.0562,5000.0
2013-03-26 14:40:00,95.0,95.02,94.83,94.92,5900.0,93.1052,93.1248,92.9386,93.0268,5900.0
2013-03-26 14:50:00,94.95,95.01,94.91,95.0,9800.0,93.0562,93.115,93.017,93.1052,9800.0
2013-03-26 15:00:00,94.94,95.02,94.89,94.98,10200.0,93.0464,93.1248,92.9974,93.0856,10200.0
2013-03-26 15:10:00,95.0,95.03,94.98,95.0,4000.0,93.1052,93.1346,93.0856,93.1052,4000.0
2013-03-26 15:20:00,94.97,95.02,94.97,95.01,18100.0,93.0758,93.1248,93.0758,93.115,18100.0
2013-03-26 15:30:00,94.98,95.16,94.98,95.16,9800.0,93.0856,93.262,93.0856,93.262,9800.0
2013-03-26 15:40:00,95.16,95.28,95.03,95.25,10500.0,93.262,93.3796,93.1346,93.3502,10500.0
2013-03-26 15:50:00,95.25,95.35,94.99,95.35,59700.0,93.3502,93.4482,93.0954,93.4482,59700.0
2013-03-27 09:30:00,94.91,95.1,94.91,95.06,2500.0,93.017,93.2032,93.017,93.164,2500.0
2013-03-27 09:40:00,95.11,95.59,95.11,95.59,34900.0,93.213,93.6834,93.213,93.6834,34900.0
2013-03-27 09:50:00,95.68,95.68,95.18,95.34,15600.0,93.7716,93.7716,93.2816,93.4384,15600.0
2013-03-27 10:00:00,95.49,95.72,95.35,95.53,8500.0,93.5854,93.8108,93.4482,93.6246,8500.0
2013-03-27 10:10:00,95.55,95.62,95.01,95.03,5500.0,93.6442,93.7128,93.115,93.1346,5500.0
2013-03-27 10:20:00,95.1,95.52,94.98,95.52,11300.0,93.2032,93.6148,93.0856,93.6148,11300.0
2013-03-27 10:30:00,95.4,95.59,95.4,95.49,4200.0,93.4972,93.6834,93.4972,93.5854,4200.0
2013-03-27 10:40:00,95.55,95.66,95.49,95.64,4300.0,93.6442,93.752,93.5854,93.7324,4300.0
2013-03-27 10:50:00,95.55,95.95,95.45,95.92,12500.0,93.6442,94.0362,93.5462,94.0068,12500.0
2013-03-27 11:00:00,95.89,96.0,95.72,96.0,26400.0,93.9774,94.0852,93.8108,94.0852,26400.0
2013-03-27 11:10:00,96.0,96.0,95.88,95.91,5700.0,94.0852,94.0852,93.9676,93.997,5700.0
2013-03-27 11:20:00,95.91,95.97,95.8,95.8,4300.0,93.997,94.0558,93.8892,93.8892,4300.0
2013-03-27 11:30:00,95.78,95.84,95.57,95.64,1200.0,93.8696,93.9284,93.6638,93.7324,1200.0
2013-03-27 11:40:00,95.61,95.91,95.58,95.91,8100.0,93.703,93.997,93.6736,93.997,8100.0
2013-03-27 11:50:00,95.88,95.93,95.63,95.63,1700.0,93.9676,94.0166,93.7226,93.7226,1700.0
2013-03-27 12:00:00,95.68,95.86,95.64,95.78,3900.0,93.7716,93.948,93.7324,93.8696,3900.0
2013-03-27 12:10:00,95.73,95.88,95.67,95.7,3200.0,93.8206,93.9676,93.7618,93.7912,3200.0
2013-03-27 12:20:00,95.65,95.8,95.63,95.68,1600.0,93.7422,93.8892,93.7226,93.7716,1600.0
2013-03-27 12:30:00,95.59,95.84,95.51,95.8,4900.0,93.6834,93.9284,93.605,93.8892,4900.0
2013-03-27 12:40:00,95.79,95.81,95.54,95.63,5900.0,93.8794,93.899,93.6344,93.7226,5900.0
2013-03-27 12:50:00,95.59,95.71,95.44,95.71,3900.0,93.6834,93.801,93.5364,93.801,3900.0
2013-03-27 13:00:00,95.58,95.72,95.57,95.7,1900.0,93.6736,93.8108,93.6638,93.7912,1900.0
2013-03-27 13:10:00,95.74,95.78,95.57,95.76,2600.0,93.8304,93.8696,93.6638,93.85,2600.0
2013-03-27 13:20:00,95.71,95.74,95.59,95.74,3400.0,93.801,93.8304,93.6834,93.8304,3400.0
2013-03-27 13:30:00,95.71,95.95,95.68,95.95,3500.0,93.801,94.0362,93.7716,94.0362,3500.0
2013-03-27 13:40:00,95.92,95.94,95.83,95.9,2700.0,94.0068,94.0264,93.9186,93.9872,2700.0
2013-03-27 13:50:00,95.92,95.94,95.8,95.83,2100.0,94.0068,94.0264,93.8892,93.9186,2100.0
2013-03-27 14:00:00,95.79,95.86,95.75,95.84,2300.0,93.8794,93.948,93.8402,93.9284,2300.0
2013-03-27 14:10:00,95.78,95.87,95.63,95.75,6900.0,93.8696,93.9578,93.7226,93.8402,6900.0
2013-03-27 14:20:00,95.75,95.91,95.75,95.91,2000.0,93.8402,93.997,93.8402,93.997,2000.0
2013-03-27 14:30:00,95.95,95.95,95.73,95.73,3400.0,94.0362,94.0362,93.8206,93.8206,3400.0
2013-03-27 14:40:00,95.71,95.89,95.64,95.76,5000.0,93.801,93.9774,93.7324,93.85,5000.0
2013-03-27 14:50:00,95.7,95.89,95.7,95.83,2100.0,93.7912,93.9774,93.7912,93.9186,2100.0
2013-03-27 15:00:00,95.84,95.84,95.58,95.72,5000.0,93.9284,93.9284,93.6736,93.8108,5000.0
2013-03-27 15:10:00,95.75,95.83,95.67,95.71,6400.0,93.8402,93.9186,93.7618,93.801,6400.0
2013-03-27 15:20:00,95.71,95.86,95.71,95.73,6900.0,93.801,93.948,93.801,93.8206,6900.0
2013-03-27 15:30:00,95.78,95.81,95.68,95.7,5700.0,93.8696,93.899,93.7716,93.7912,5700.0
2013-03-27 15:40:00,95.7,95.75,95.64,95.69,6000.0,93.7912,93.8402,93.7324,93.7814,6000.0
2013-03-27 15:50:00,95.73,95.79,95.48,95.76,15100.0,93.8206,93.8794,93.5756,93.85,15100.0
2013-03-28 09:30:00,95.62,95.62,95.17,95.59,3700.0,93.7128,93.7128,93.2718,93.6834,3700.0
2013-03-28 09:40:00,95.49,95.62,95.46,95.62,600.0,93.5854,93.7128,93.556,93.7128,600.0
2013-03-28 09:50:00,95.62,96.0,95.52,95.95,4300.0,93.7128,94.0852,93.6148,94.0362,4300.0
2013-03-28 10:00:00,95.97,96.17,95.83,95.84,16400.0,94.0558,94.2518,93.9186,93.9284,16400.0
2013-03-28 10:10:00,95.89,95.92,95.72,95.82,3500.0,93.9774,94.0068,93.8108,93.9088,3500.0
2013-03-28 10:20:00,95.82,95.91,95.75,95.81,2500.0,93.9088,93.997,93.8402,93.899,2500.0
2013-03-28 10:30:00,95.81,96.0,95.81,96.0,3800.0,93.899,94.0852,93.899,94.0852,3800.0
2013-03-28 10:40:00,96.0,96.0,95.91,96.0,6900.0,94.0852,94.0852,93.997,94.0852,6900.0
2013-03-28 10:50:00,96.0,96.02,95.94,95.95,8500.0,94.0852,94.1048,94.0264,94.0362,8500.0
2013-03-28 11:00:00,95.94,95.99,95.87,95.93,4800.0,94.0264,94.0754,93.9578,94.0166,4800.0
2013-03-28 11:10:00,96.0,96.0,95.84,95.92,10000.0,94.0852,94.0852,93.9284,94.0068,10000.0
2013-03-28 11:20:00,95.95,96.01,95.95,96.0,4500.0,94.0362,94.095,94.0362,94.0852,4500.0
2013-03-28 11:30:00,96.0,96.45,95.98,96.39,6100.0,94.0852,94.5263,94.0656,94.4675,6100.0
2013-03-28 11:40:00,96.39,96.41,96.21,96.26,5300.0,94.4675,94.4871,94.2911,94.3401,5300.0
2013-03-28 11:50:00,96.23,96.35,96.14,96.19,3900.0,94.3107,94.4283,94.2224,94.2715,3900.0
2013-03-28 12:00:00,96.25,96.35,96.21,96.21,4500.0,94.3303,94.4283,94.2911,94.2911,4500.0
2013-03-28 12:10:00,96.22,96.23,96.14,96.15,3600.0,94.3009,94.3107,94.2224,94.2322,3600.0
2013-03-28 12:20:00,96.16,96.17,96.03,96.11,2900.0,94.242,94.2518,94.1146,94.193,2900.0
2013-03-28 12:30:00,96.11,96.21,96.09,96.17,2200.0,94.193,94.2911,94.1734,94.2518,2200.0
2013-03-28 12:40:00,96.17,96.21,96.06,96.09,3800.0,94.2518,94.2911,94.144,94.1734,3800.0
2013-03-28 12:50:00,96.04,96.17,96.01,96.13,6000.0,94.1244,94.2518,94.095,94.2126,6000.0
2013-03-28 13:00:00,96.11,96.15,96.09,96.12,4100.0,94.193,94.2322,94.1734,94.2028,4100.0
2013-03-28 13:10:00,96.11,96.15,96.09,96.13,3300.0,94.193,94.2322,94.1734,94.2126,3300.0
2013-03-28 13:20:00,96.14,96.14,96.09,96.13,3600.0,94.2224,94.2224,94.1734,94.2126,3600.0
2013-03-28 13:30:00,96.13,96.13,96.11,96.13,2500.0,94.2126,94.2126,94.193,94.2126,2500.0
2013-03-28 13:40:00,96.13,96.13,96.11,96.13,2100.0,94.2126,94.2126,94.193,94.2126,2100.0
2013-03-28 13:50:00,96.12,96.14,96.1,96.13,3000.0,94.2028,94.2224,94.1832,94.2126,3000.0
2013-03-28 14:00:00,96.13,96.15,96.04,96.13,15800.0,94.2126,94.2322,94.1244,94.2126,15800.0
2013-03-28 14:10:00,96.13,96.17,96.11,96.13,4700.0,94.2126,94.2518,94.193,94.2126,4700.0
2013-03-28 14:20:00,96.13,96.2,96.1,96.18,5100.0,94.2126,94.2813,94.1832,94.2616,5100.0
2013-03-28 14:30:00,96.17,96.24,96.16,96.22,6900.0,94.2518,94.3205,94.242,94.3009,6900.0
2013-03-28 14:40:00,96.22,96.24,96.21,96.23,4500.0,94.3009,94.3205,94.2911,94.3107,4500.0
2013-03-28 14:50:00,96.23,96.25,96.17,96.24,8700.0,94.3107,94.3303,94.2518,94.3205,8700.0
2013-03-28 15:00:00,96.24,96.28,96.19,96.25,14400.0,94.3205,94.3597,94.2715,94.3303,14400.0
2013-03-28 15:10:00,96.27,96.31,96.25,96.31,9900.0,94.3499,94.3891,94.3303,94.3891,9900.0
2013-03-28 15:20:00,96.31,96.32,96.2,96.2,31400.0,94.3891,94.3989,94.2813,94.2813,31400.0
2013-03-28 15:30:00,96.21,96.32,96.21,96.3,12700.0,94.2911,94.3989,94.2911,94.3793,12700.0
2013-03-28 15:40:00,96.3,96.4,96.28,96.33,14400.0,94.3793,94.4773,94.3597,94.4087,14400.0
2013-03-28 15:50:00,96.39,96.73,96.26,96.67,39500.0,94.4675,94.8007,94.3401,94.7419,39500.0
2013-04-01 09:30:00,96.39,96.8,96.34,96.75,15700.0,94.4675,94.8693,94.4185,94.8203,15700.0
2013-04-01 09:40:00,96.7,97.46,96.62,97.05,19500.0,94.7713,95.5161,94.6929,95.1143,19500.0
2013-04-01 09:50:00,97.03,97.03,96.63,96.7,11000.0,95.0947,95.0947,94.7027,94.7713,11000.0
2013-04-01 10:00:00,96.77,97.41,96.76,97.41,14800.0,94.8399,95.4671,94.8301,95.4671,14800.0
2013-04-01 10:10:00,97.16,98.19,97.16,98.0,21600.0,95.2221,96.2316,95.2221,96.0453,21600.0
2013-04-01 10:20:00,98.12,98.49,97.5,97.98,26100.0,96.163,96.5256,95.5553,96.0257,26100.0
2013-04-01 10:30:00,97.97,98.28,97.8,98.0,9900.0,96.0159,96.3198,95.8493,96.0453,9900.0
2013-04-01 10:40:00,97.95,98.06,97.88,98.06,12000.0,95.9963,96.1042,95.9277,96.1042,12000.0
2013-04-01 10:50:00,98.07,98.46,98.0,98.46,13000.0,96.114,96.4962,96.0453,96.4962,13000.0
2013-04-01 11:00:00,98.34,98.83,98.18,98.37,10800.0,96.3786,96.8588,96.2218,96.408,10800.0
2013-04-01 11:10:00,98.37,98.7,97.62,97.74,15200.0,96.408,96.7314,95.6729,95.7905,15200.0
2013-04-01 11:20:00,97.83,97.94,97.59,97.65,9100.0,95.8787,95.9865,95.6435,95.7023,9100.0
2013-04-01 11:30:00,97.8,97.99,97.68,97.68,6400.0,95.8493,96.0355,95.7317,95.7317,6400.0
2013-04-01 11:40:00,97.71,97.94,97.68,97.74,4400.0,95.7611,95.9865,95.7317,95.7905,4400.0
2013-04-01 11:50:00,97.77,97.8,97.66,97.66,2600.0,95.8199,95.8493,95.7121,95.7121,2600.0
2013-04-01 12:00:00,97.65,97.79,97.51,97.73,3000.0,95.7023,95.8395,95.5651,95.7807,3000.0
2013-04-01 12:10:00,97.71,97.92,97.64,97.81,6700.0,95.7611,95.9669,95.6925,95.8591,6700.0
2013-04-01 12:20:00,97.76,97.88,97.67,97.79,13200.0,95.8101,95.9277,95.7219,95.8395,13200.0
2013-04-01 12:30:00,97.78,97.8,97.66,97.75,3800.0,95.8297,95.8493,95.7121,95.8003,3800.0
2013-04-01 12:40:00,97.73,97.77,97.7,97.76,4500.0,95.7807,95.8199,95.7513,95.8101,4500.0
2013-04-01 12:50:00,97.74,97.82,97.13,97.13,10400.0,95.7905,95.8689,95.1927,95.1927,10400.0
2013-04-01 13:00:00,97.23,97.6,97.23,97.32,7900.0,95.2907,95.6533,95.2907,95.3789,7900.0
2013-04-01 13:10:00,97.32,97.54,97.29,97.46,6900.0,95.3789,95.5945,95.3495,95.5161,6900.0
2013-04-01 13:20:00,97.45,97.78,97.43,97.49,10500.0,95.5063,95.8297,95.4867,95.5455,10500.0
2013-04-01 13:30:00,97.49,97.65,97.47,97.58,12800.0,95.5455,95.7023,95.5259,95.6337,12800.0
2013-04-01 13:40:00,97.55,97.91,97.5,97.86,7800.0,95.6043,95.9571,95.5553,95.9081,7800.0
2013-04-01 13:50:00,97.82,98.0,97.77,97.88,5300.0,95.8689,96.0453,95.8199,95.9277,5300.0
2013-04-01 14:00:00,97.82,97.89,97.77,97.89,1900.0,95.8689,95.9375,95.8199,95.9375,1900.0
2013-04-01 14:10:00,97.82,97.9,97.54,97.6,4000.0,95.8689,95.9473,95.5945,95.6533,4000.0
2013-04-01 14:20:00,97.61,97.84,97.47,97.75,8500.0,95.6631,95.8885,95.5259,95.8003,8500.0
2013-04-01 14:30:00,97.82,97.99,97.7,97.88,6300.0,95.8689,96.0355,95.7513,95.9277,6300.0
2013-04-01 14:40:00,97.76,97.88,97.66,97.81,2600.0,95.8101,95.9277,95.7121,95.8591,2600.0
2013-04-01 14:50:00,97.84,97.84,97.61,97.66,7200.0,95.8885,95.8885,95.6631,95.7121,7200.0
2013-04-01 15:00:00,97.62,97.83,97.51,97.68,7400.0,95.6729,95.8787,95.5651,95.7317,7400.0
2013-04-01 15:10:00,97.66,97.76,97.63,97.66,6300.0,95.7121,95.8101,95.6827,95.7121,6300.0
2013-04-01 15:20:00,97.66,97.74,97.49,97.63,31500.0,95.7121,95.7905,95.5455,95.6827,31500.0
2013-04-01 15:30:00,97.68,97.8,97.65,97.76,8700.0,95.7317,95.8493,95.7023,95.8101,8700.0
2013-04-01 15:40:00,97.76,97.8,97.26,97.7,21200.0,95.8101,95.8493,95.3201,95.7513,21200.0
2013-04-01 15:50:00,97.68,98.06,97.67,97.88,25800.0,95.7317,96.1042,95.7219,95.9277,25800.0
2013-04-02 09:30:00,97.96,98.94,97.91,98.59,16800.0,96.0061,96.9666,95.9571,96.6236,16800.0
2013-04-02 09:40:00,98.56,98.57,97.93,98.21,14100.0,96.5942,96.604,95.9767,96.2512,14100.0
2013-04-02 09:50:00,98.23,98.25,97.79,97.86,8400.0,96.2708,96.2904,95.8395,95.9081,8400.0
2013-04-02 10:00:00,97.9,97.9,97.0,97.19,23500.0,95.9473,95.9473,95.0653,95.2515,23500.0
2013-04-02 10:10:00,97.19,97.19,96.85,97.03,27800.0,95.2515,95.2515,94.9183,95.0947,27800.0
2013-04-02 10:20:00,97.05,97.44,97.0,97.3,9200.0,95.1143,95.4965,95.0653,95.3593,9200.0
2013-04-02 10:30:00,97.31,97.41,97.21,97.25,7100.0,95.3691,95.4671,95.2711,95.3103,7100.0
2013-04-02 10:40:00,97.3,97.48,97.23,97.35,4800.0,95.3593,95.5357,95.2907,95.4083,4800.0
2013-04-02 10:50:00,97.48,97.76,97.48,97.6,13800.0,95.5357,95.8101,95.5357,95.6533,13800.0
2013-04-02 11:00:00,97.61,97.94,97.61,97.7,4200.0,95.6631,95.9865,95.6631,95.7513,4200.0
2013-04-02 11:10:00,97.66,97.75,97.66,97.68,3500.0,95.7121,95.8003,95.7121,95.7317,3500.0
2013-04-02 11:20:00,97.7,97.7,97.58,97.59,5600.0,95.7513,95.7513,95.6337,95.6435,5600.0
2013-04-02 11:30:00,97.58,97.58,97.43,97.43,500.0,95.6337,95.6337,95.4867,95.4867,500.0
2013-04-02 11:40:00,97.33,97.47,97.3,97.47,3500.0,95.3887,95.5259,95.3593,95.5259,3500.0
2013-04-02 11:50:00,97.35,97.47,97.35,97.45,1800.0,95.4083,95.5259,95.4083,95.5063,1800.0
2013-04-02 12:00:00,97.34,97.47,97.34,97.47,700.0,95.3985,95.5259,95.3985,95.5259,700.0
2013-04-02 12:10:00,97.36,97.6,97.36,97.6,2500.0,95.4181,95.6533,95.4181,95.6533,2500.0
2013-04-02 12:20:00,97.6,97.88,97.6,97.68,2500.0,95.6533,95.9277,95.6533,95.7317,2500.0
2013-04-02 12:30:00,97.81,97.81,97.6,97.8,3000.0,95.8591,95.8591,95.6533,95.8493,3000.0
2013-04-02 12:40:00,97.86,97.94,97.75,97.94,1600.0,95.9081,95.9865,95.8003,95.9865,1600.0
2013-04-02 12:50:00,97.88,97.88,97.68,97.77,400.0,95.9277,95.9277,95.7317,95.8199,400.0
2013-04-02 13:00:00,97.73,97.81,97.73,97.79,600.0,95.7807,95.8591,95.7807,95.8395,600.0
2013-04-02 13:10:00,97.76,97.78,97.7,97.75,1200.0,95.8101,95.8297,95.7513,95.8003,1200.0
2013-04-02 13:20:00,97.7,97.98,97.7,97.97,4000.0,95.7513,96.0257,95.7513,96.0159,4000.0
2013-04-02 13:30:00,97.9,97.9,97.83,97.88,1500.0,95.9473,95.9473,95.8787,95.9277,1500.0
2013-04-02 13:40:00,97.89,97.89,97.81,97.89,4200.0,95.9375,95.9375,95.8591,95.9375,4200.0
2013-04-02 13:50:00,97.98,97.98,97.96,97.97,700.0,96.0257,96.0257,96.0061,96.0159,700.0
2013-04-02 14:00:00,97.94,98.09,97.94,98.09,2200.0,95.9865,96.1336,95.9865,96.1336,2200.0
2013-04-02 14:10:00,98.08,98.1,98.02,98.1,5400.0,96.1238,96.1434,96.065,96.1434,5400.0
2013-04-02 14:20:00,98.12,98.18,97.97,97.97,4600.0,96.163,96.2218,96.0159,96.0159,4600.0
2013-04-02 14:30:00,97.89,97.97,97.84,97.97,4600.0,95.9375,96.0159,95.8885,96.0159,4600.0
2013-04-02 14:40:00,97.85,97.97,97.75,97.75,3500.0,95.8983,96.0159,95.8003,95.8003,3500.0
2013-04-02 14:50:00,97.73,97.77,97.73,97.73,700.0,95.7807,95.8199,95.7807,95.7807,700.0
2013-04-02 15:00:00,97.82,97.89,97.73,97.79,4100.0,95.8689,95.9375,95.7807,95.8395,4100.0
2013-04-02 15:10:00,97.8,97.86,97.8,97.86,3300.0,95.8493,95.9081,95.8493,95.9081,3300.0
2013-04-02 15:20:00,97.86,97.95,97.81,97.87,5900.0,95.9081,95.9963,95.8591,95.9179,5900.0
2013-04-02 15:30:00,97.95,98.09,97.89,97.95,12600.0,95.9963,96.1336,95.9375,95.9963,12600.0
2013-04-02 15:40:00,97.92,97.96,97.72,97.72,11300.0,95.9669,96.0061,95.7709,95.7709,11300.0
2013-04-02 15:50:00,97.71,97.85,97.21,97.78,18400.0,95.7611,95.8983,95.2711,95.8297,18400.0
2013-04-03 09:30:00,97.63,98.27,97.4,98.21,6400.0,95.6827,96.31,95.4573,96.2512,6400.0
2013-04-03 09:40:00,98.19,98.64,98.09,98.4,7900.0,96.2316,96.6726,96.1336,96.4374,7900.0
2013-04-03 09:50:00,98.5,98.5,97.67,97.67,13800.0,96.5354,96.5354,95.7219,95.7219,13800.0
2013-04-03 10:00:00,97.76,98.02,97.6,97.92,13400.0,95.8101,96.065,95.6533,95.9669,13400.0
2013-04-03 10:10:00,97.92,98.0,97.64,97.9,6500.0,95.9669,96.0453,95.6925,95.9473,6500.0
2013-04-03 10:20:00,97.94,97.94,97.64,97.66,5700.0,95.9865,95.9865,95.6925,95.7121,5700.0
2013-04-03 10:30:00,97.64,97.69,97.54,97.59,11700.0,95.6925,95.7415,95.5945,95.6435,11700.0
2013-04-03 10:40:00,97.63,97.75,97.63,97.75,4000.0,95.6827,95.8003,95.6827,95.8003,4000.0
2013-04-03 10:50:00,97.68,97.77,97.55,97.55,15300.0,95.7317,95.8199,95.6043,95.6043,15300.0
2013-04-03 11:00:00,97.59,97.62,97.26,97.28,3400.0,95.6435,95.6729,95.3201,95.3397,3400.0
2013-04-03 11:10:00,97.23,97.31,97.09,97.1,7200.0,95.2907,95.3691,95.1535,95.1633,7200.0
2013-04-03 11:20:00,97.11,97.19,96.93,96.93,9600.0,95.1731,95.2515,94.9967,94.9967,9600.0
2013-04-03 11:30:00,96.77,97.1,96.74,97.1,13900.0,94.8399,95.1633,94.8105,95.1633,13900.0
2013-04-03 11:40:00,97.11,97.11,97.0,97.03,4300.0,95.1731,95.1731,95.0653,95.0947,4300.0
2013-04-03 11:50:00,97.11,97.14,96.94,97.01,3900.0,95.1731,95.2025,95.0065,95.0751,3900.0
2013-04-03 12:00:00,97.03,97.1,96.87,96.87,6900.0,95.0947,95.1633,94.9379,94.9379,6900.0
2013-04-03 12:10:00,96.87,96.98,96.77,96.9,4700.0,94.9379,95.0457,94.8399,94.9673,4700.0
2013-04-03 12:20:00,96.99,97.17,96.9,97.17,4400.0,95.0555,95.2319,94.9673,95.2319,4400.0
2013-04-03 12:30:00,97.09,97.17,97.05,97.09,19600.0,95.1535,95.2319,95.1143,95.1535,19600.0
2013-04-03 12:40:00,97.04,97.06,96.92,96.96,8600.0,95.1045,95.1241,94.9869,95.0261,8600.0
2013-04-03 12:50:00,96.95,97.11,96.95,97.09,2600.0,95.0163,95.1731,95.0163,95.1535,2600.0
2013-04-03 13:00:00,97.1,97.2,97.05,97.13,2200.0,95.1633,95.2613,95.1143,95.1927,2200.0
2013-04-03 13:10:00,97.14,97.24,97.11,97.22,4100.0,95.2025,95.3005,95.1731,95.2809,4100.0
2013-04-03 13:20:00,97.18,97.18,96.79,96.84,18000.0,95.2417,95.2417,94.8595,94.9085,18000.0
2013-04-03 13:30:00,96.83,96.92,96.4,96.45,37300.0,94.8987,94.9869,94.4773,94.5263,37300.0
2013-04-03 13:40:00,96.41,96.49,96.06,96.11,9300.0,94.4871,94.5655,94.144,94.193,9300.0
2013-04-03 13:50:00,96.2,96.43,96.07,96.4,24200.0,94.2813,94.5067,94.1538,94.4773,24200.0
2013-04-03 14:00:00,96.32,96.35,96.22,96.34,3700.0,94.3989,94.4283,94.3009,94.4185,3700.0
2013-04-03 14:10:00,96.38,96.65,96.31,96.64,4900.0,94.4577,94.7223,94.3891,94.7125,4900.0
2013-04-03 14:20:00,96.6,96.62,96.55,96.62,3500.0,94.6733,94.6929,94.6243,94.6929,3500.0
2013-04-03 14:30:00,96.58,96.63,96.51,96.53,4000.0,94.6537,94.7027,94.5851,94.6047,4000.0
2013-04-03 14:40:00,96.58,96.89,96.55,96.89,6700.0,94.6537,94.9575,94.6243,94.9575,6700.0
2013-04-03 14:50:00,96.89,97.04,96.89,96.95,6500.0,94.9575,95.1045,94.9575,95.0163,6500.0
2013-04-03 15:00:00,96.95,97.05,96.9,96.97,5000.0,95.0163,95.1143,94.9673,95.0359,5000.0
2013-04-03 15:10:00,96.96,96.98,96.8,96.83,7300.0,95.0261,95.0457,94.8693,94.8987,7300.0
2013-04-03 15:20:00,96.82,96.86,96.63,96.68,6000.0,94.8889,94.9281,94.7027,94.7517,6000.0
2013-04-03 15:30:00,96.68,96.68,96.05,96.12,17900.0,94.7517,94.7517,94.1342,94.2028,17900.0
2013-04-03 15:40:00,96.13,96.43,96.08,96.34,20400.0,94.2126,94.5067,94.1636,94.4185,20400.0
2013-04-03 15:50:00,96.39,96.57,96.15,96.17,43300.0,94.4675,94.6439,94.2322,94.2518,43300.0
2013-04-04 09:30:00,96.01,96.01,94.97,95.07,21200.0,94.095,94.095,93.0758,93.1738,21200.0
2013-04-04 09:40:00,95.08,95.77,95.08,95.55,10400.0,93.1836,93.8598,93.1836,93.6442,10400.0
2013-04-04 09:50:00,95.55,95.63,95.24,95.3,16900.0,93.6442,93.7226,93.3404,93.3992,16900.0
2013-04-04 10:00:00,95.39,95.55,95.1,95.46,14000.0,93.4874,93.6442,93.2032,93.556,14000.0
2013-04-04 10:10:00,95.45,95.45,95.08,95.23,6000.0,93.5462,93.5462,93.1836,93.3306,6000.0
2013-04-04 10:20:00,95.4,95.4,94.41,94.44,38300.0,93.4972,93.4972,92.527,92.5564,38300.0
2013-04-04 10:30:00,94.43,94.73,94.23,94.55,13500.0,92.5466,92.8406,92.3505,92.6642,13500.0
2013-04-04 10:40:00,94.56,94.99,94.56,94.72,9100.0,92.674,93.0954,92.674,92.8308,9100.0
2013-04-04 10:50:00,94.84,94.96,94.5,94.52,12300.0,92.9484,93.066,92.6152,92.6348,12300.0
2013-04-04 11:00:00,94.5,94.83,94.5,94.75,5900.0,92.6152,92.9386,92.6152,92.8602,5900.0
2013-04-04 11:10:00,94.75,95.03,94.72,95.03,4900.0,92.8602,93.1346,92.8308,93.1346,4900.0
2013-04-04 11:20:00,95.17,95.47,94.7,94.7,15700.0,93.2718,93.5658,92.8112,92.8112,15700.0
2013-04-04 11:30:00,94.7,94.95,94.48,94.53,9500.0,92.8112,93.0562,92.5956,92.6446,9500.0
2013-04-04 11:40:00,94.64,94.75,94.55,94.72,3100.0,92.7524,92.8602,92.6642,92.8308,3100.0
2013-04-04 11:50:00,94.95,95.05,94.53,94.56,11300.0,93.0562,93.1542,92.6446,92.674,11300.0
2013-04-04 12:00:00,94.65,94.73,94.47,94.72,7900.0,92.7622,92.8406,92.5858,92.8308,7900.0
2013-04-04 12:10:00,94.59,94.68,94.4,94.4,2900.0,92.7034,92.7916,92.5172,92.5172,2900.0
2013-04-04 12:20:00,94.42,94.47,94.12,94.42,6500.0,92.5368,92.5858,92.2427,92.5368,6500.0
2013-04-04 12:30:00,94.24,94.55,94.24,94.34,16000.0,92.3603,92.6642,92.3603,92.4583,16000.0
2013-04-04 12:40:00,94.33,94.72,94.33,94.72,13200.0,92.4485,92.8308,92.4485,92.8308,13200.0
2013-04-04 12:50:00,94.77,94.91,94.59,94.69,5800.0,92.8798,93.017,92.7034,92.8014,5800.0
2013-04-04 13:00:00,94.72,94.72,94.44,94.47,2400.0,92.8308,92.8308,92.5564,92.5858,2400.0
2013-04-04 13:10:00,94.43,94.45,94.28,94.41,700.0,92.5466,92.5662,92.3995,92.527,700.0
2013-04-04 13:20:00,94.47,94.5,94.36,94.4,2500.0,92.5858,92.6152,92.478,92.5172,2500.0
2013-04-04 13:30:00,94.4,94.51,94.34,94.42,13100.0,92.5172,92.625,92.4583,92.5368,13100.0
2013-04-04 13:40:00,94.47,94.8,94.41,94.8,6100.0,92.5858,92.9092,92.527,92.9092,6100.0
2013-04-04 13:50:00,94.89,95.14,94.89,95.08,2700.0,92.9974,93.2424,92.9974,93.1836,2700.0
2013-04-04 14:00:00,94.97,95.15,94.97,95.14,1200.0,93.0758,93.2522,93.0758,93.2424,1200.0
2013-04-04 14:10:00,95.19,95.41,95.19,95.41,2400.0,93.2914,93.507,93.2914,93.507,2400.0
2013-04-04 14:20:00,95.41,95.43,95.1,95.25,2300.0,93.507,93.5266,93.2032,93.3502,2300.0
2013-04-04 14:30:00,95.37,95.5,95.37,95.45,3300.0,93.4678,93.5952,93.4678,93.5462,3300.0
2013-04-04 14:40:00,95.43,95.49,95.3,95.47,2800.0,93.5266,93.5854,93.3992,93.5658,2800.0
2013-04-04 14:50:00,95.28,95.39,95.08,95.11,2700.0,93.3796,93.4874,93.1836,93.213,2700.0
2013-04-04 15:00:00,95.13,95.34,95.13,95.29,3000.0,93.2326,93.4384,93.2326,93.3894,3000.0
2013-04-04 15:10:00,95.23,95.23,95.1,95.1,4200.0,93.3306,93.3306,93.2032,93.2032,4200.0
2013-04-04 15:20:00,95.1,95.29,95.08,95.26,3600.0,93.2032,93.3894,93.1836,93.36,3600.0
2013-04-04 15:30:00,95.29,95.71,95.29,95.54,11400.0,93.3894,93.801,93.3894,93.6344,11400.0
2013-04-04 15:40:00,95.59,95.61,94.93,95.02,9100.0,93.6834,93.703,93.0366,93.1248,9100.0
2013-04-04 15:50:00,95.03,95.28,95.03,95.18,16900.0,93.1346,93.3796,93.1346,93.2816,16900.0
2013-04-05 09:30:00,94.96,94.96,94.25,94.41,3800.0,93.066,93.066,92.3701,92.527,3800.0
2013-04-05 09:40:00,94.17,94.46,94.12,94.46,5100.0,92.2917,92.576,92.2427,92.576,5100.0
2013-04-05 09:50:00,94.38,94.38,93.88,93.89,4300.0,92.4976,92.4976,92.0075,92.0173,4300.0
2013-04-05 10:00:00,93.86,94.11,93.71,94.05,6700.0,91.9879,92.2329,91.8409,92.1741,6700.0
2013-04-05 10:10:00,94.05,94.07,93.73,93.86,2100.0,92.1741,92.1937,91.8605,91.9879,2100.0
2013-04-05 10:20:00,94.0,94.01,93.88,93.94,5300.0,92.1251,92.1349,92.0075,92.0663,5300.0
2013-04-05 10:30:00,93.97,94.11,93.88,94.03,31100.0,92.0957,92.2329,92.0075,92.1545,31100.0
2013-04-05 10:40:00,93.95,94.11,93.77,94.0,14700.0,92.0761,92.2329,91.8997,92.1251,14700.0
2013-04-05 10:50:00,93.99,94.11,93.86,93.96,5800.0,92.1153,92.2329,91.9879,92.0859,5800.0
2013-04-05 11:00:00,93.96,93.98,93.85,93.91,9300.0,92.0859,92.1055,91.9781,92.0369,9300.0
2013-04-05 11:10:00,93.95,93.95,93.85,93.91,9600.0,92.0761,92.0761,91.9781,92.0369,9600.0
2013-04-05 11:20:00,93.92,93.95,93.79,93.9,5400.0,92.0467,92.0761,91.9193,92.0271,5400.0
2013-04-05 11:30:00,93.84,93.92,93.78,93.85,9100.0,91.9683,92.0467,91.9095,91.9781,9100.0
2013-04-05 11:40:00,93.86,93.87,93.84,93.86,2100.0,91.9879,91.9977,91.9683,91.9879,2100.0
2013-04-05 11:50:00,93.84,93.86,93.69,93.69,4700.0,91.9683,91.9879,91.8213,91.8213,4700.0
2013-04-05 12:00:00,93.72,93.87,93.72,93.84,2200.0,91.8507,91.9977,91.8507,91.9683,2200.0
2013-04-05 12:10:00,93.83,93.83,93.7,93.74,2600.0,91.9585,91.9585,91.8311,91.8703,2600.0
2013-04-05 12:20:00,93.68,93.8,93.63,93.66,2700.0,91.8115,91.9291,91.7625,91.7919,2700.0
2013-04-05 12:30:00,93.72,93.84,93.71,93.84,1800.0,91.8507,91.9683,91.8409,91.9683,1800.0
2013-04-05 12:40:00,93.85,94.0,93.84,94.0,1500.0,91.9781,92.1251,91.9683,92.1251,1500.0
2013-04-05 12:50:00,93.95,94.0,93.71,93.71,4800.0,92.0761,92.1251,91.8409,91.8409,4800.0
2013-04-05 13:00:00,93.75,93.88,93.67,93.88,1700.0,91.8801,92.0075,91.8017,92.0075,1700.0
2013-04-05 13:10:00,93.88,93.97,93.87,93.91,1800.0,92.0075,92.0957,91.9977,92.0369,1800.0
2013-04-05 13:20:00,93.96,94.07,93.87,93.95,6200.0,92.0859,92.1937,91.9977,92.0761,6200.0
2013-04-05 13:30:00,93.92,94.0,93.86,93.88,1400.0,92.0467,92.1251,91.9879,92.0075,1400.0
2013-04-05 13:40:00,93.95,94.02,93.93,93.97,2300.0,92.0761,92.1447,92.0565,92.0957,2300.0
2013-04-05 13:50:00,94.0,94.09,93.85,93.85,4300.0,92.1251,92.2133,91.9781,91.9781,4300.0
2013-04-05 14:00:00,93.84,93.88,93.84,93.88,1100.0,91.9683,92.0075,91.9683,92.0075,1100.0
2013-04-05 14:10:00,93.92,93.99,93.83,93.89,3000.0,92.0467,92.1153,91.9585,92.0173,3000.0
2013-04-05 14:20:00,93.89,93.94,93.83,93.86,4600.0,92.0173,92.0663,91.9585,91.9879,4600.0
2013-04-05 14:30:00,93.82,93.98,93.78,93.79,4700.0,91.9487,92.1055,91.9095,91.9193,4700.0
2013-04-05 14:40:00,93.79,94.02,93.79,93.91,3700.0,91.9193,92.1447,91.9193,92.0369,3700.0
2013-04-05 14:50:00,93.86,93.95,93.82,93.86,4600.0,91.9879,92.0761,91.9487,91.9879,4600.0
2013-04-05 15:00:00,93.89,93.96,93.81,93.9,6700.0,92.0173,92.0859,91.9389,92.0271,6700.0
2013-04-05 15:10:00,93.87,93.92,93.83,93.83,11700.0,91.9977,92.0467,91.9585,91.9585,11700.0
2013-04-05 15:20:00,93.88,93.91,93.84,93.88,6700.0,92.0075,92.0369,91.9683,92.0075,6700.0
2013-04-05 15:30:00,93.89,93.92,93.81,93.86,14900.0,92.0173,92.0467,91.9389,91.9879,14900.0
2013-04-05 15:40:00,93.88,93.97,93.79,93.88,72400.0,92.0075,92.0957,91.9193,92.0075,72400.0
2013-04-05 15:50:00,93.95,93.97,93.79,93.79,31700.0,92.0761,92.0957,91.9193,91.9193,31700.0
2013-04-08 09:30:00,93.79,94.31,93.75,94.13,10800.0,91.9193,92.4289,91.8801,92.2525,10800.0
2013-04-08 09:40:00,94.14,94.15,93.75,93.75,3600.0,92.2623,92.2721,91.8801,91.8801,3600.0
2013-04-08 09:50:00,93.75,94.01,93.75,93.89,3000.0,91.8801,92.1349,91.8801,92.0173,3000.0
2013-04-08 10:00:00,93.86,94.15,93.78,94.15,6300.0,91.9879,92.2721,91.9095,92.2721,6300.0
2013-04-08 10:10:00,94.19,94.25,93.75,93.75,5800.0,92.3113,92.3701,91.8801,91.8801,5800.0
2013-04-08 10:20:00,93.75,94.0,93.7,93.81,3600.0,91.8801,92.1251,91.8311,91.9389,3600.0
2013-04-08 10:30:00,93.98,94.25,93.89,94.09,6300.0,92.1055,92.3701,92.0173,92.2133,6300.0
2013-04-08 10:40:00,94.01,94.37,93.98,94.25,5900.0,92.1349,92.4878,92.1055,92.3701,5900.0
2013-04-08 10:50:00,94.18,94.21,93.95,94.09,1700.0,92.3015,92.3309,92.0761,92.2133,1700.0
2013-04-08 11:00:00,94.1,94.12,94.04,94.12,900.0,92.2231,92.2427,92.1643,92.2427,900.0
2013-04-08 11:10:00,94.06,94.15,93.94,93.94,600.0,92.1839,92.2721,92.0663,92.0663,600.0
2013-04-08 11:20:00,93.95,94.21,93.95,94.12,2200.0,92.0761,92.3309,92.0761,92.2427,2200.0
2013-04-08 11:30:00,94.06,94.19,93.95,94.02,3200.0,92.1839,92.3113,92.0761,92.1447,3200.0
2013-04-08 11:40:00,94.02,94.07,93.94,94.07,2200.0,92.1447,92.1937,92.0663,92.1937,2200.0
2013-04-08 11:50:00,94.07,94.12,93.88,93.92,4100.0,92.1937,92.2427,92.0075,92.0467,4100.0
2013-04-08 12:00:00,94.0,94.05,93.92,93.92,2900.0,92.1251,92.1741,92.0467,92.0467,2900.0
2013-04-08 12:10:00,93.96,94.04,93.89,93.94,4600.0,92.0859,92.1643,92.0173,92.0663,4600.0
2013-04-08 12:20:00,93.94,93.96,93.57,93.74,15200.0,92.0663,92.0859,91.7037,91.8703,15200.0
2013-04-08 12:30:00,93.7,93.86,93.68,93.73,4300.0,91.8311,91.9879,91.8115,91.8605,4300.0
2013-04-08 12:40:00,93.78,93.78,93.43,93.49,7700.0,91.9095,91.9095,91.5665,91.6253,7700.0
2013-04-08 12:50:00,93.49,93.64,93.49,93.58,2900.0,91.6253,91.7723,91.6253,91.7135,2900.0
2013-04-08 13:00:00,93.55,93.55,93.45,93.54,1500.0,91.6841,91.6841,91.5861,91.6743,1500.0
2013-04-08 13:10:00,93.53,93.55,93.48,93.48,1500.0,91.6645,91.6841,91.6155,91.6155,1500.0
2013-04-08 13:20:00,93.52,93.87,93.44,93.87,18900.0,91.6547,91.9977,91.5763,91.9977,18900.0
2013-04-08 13:30:00,93.88,93.91,93.56,93.63,10700.0,92.0075,92.0369,91.6939,91.7625,10700.0
2013-04-08 13:40:00,93.64,93.89,93.59,93.89,24400.0,91.7723,92.0173,91.7233,92.0173,24400.0
2013-04-08 13:50:00,93.87,93.91,93.72,93.81,7000.0,91.9977,92.0369,91.8507,91.9389,7000.0
2013-04-08 14:00:00,93.8,93.93,93.7,93.75,16500.0,91.9291,92.0565,91.8311,91.8801,16500.0
2013-04-08 14:10:00,93.78,93.97,93.78,93.86,11100.0,91.9095,92.0957,91.9095,91.9879,11100.0
2013-04-08 14:20:00,93.94,93.97,93.79,93.91,5100.0,92.0663,92.0957,91.9193,92.0369,5100.0
2013-04-08 14:30:00,93.94,93.97,93.86,93.96,5700.0,92.0663,92.0957,91.9879,92.0859,5700.0
2013-04-08 14:40:00,93.93,93.98,93.79,93.86,11200.0,92.0565,92.1055,91.9193,91.9879,11200.0
2013-04-08 14:50:00,93.86,93.98,93.86,93.89,5400.0,91.9879,92.1055,91.9879,92.0173,5400.0
2013-04-08 15:00:00,93.95,93.96,93.84,93.91,9200.0,92.0761,92.0859,91.9683,92.0369,9200.0
2013-04-08 15:10:00,93.9,93.98,93.87,93.92,9900.0,92.0271,92.1055,91.9977,92.0467,9900.0
2013-04-08 15:20:00,93.93,93.99,93.87,93.95,13300.0,92.0565,92.1153,91.9977,92.0761,13300.0
2013-04-08 15:30:00,93.95,93.98,93.86,93.88,13300.0,92.0761,92.1055,91.9879,92.0075,13300.0
2013-04-08 15:40:00,93.84,93.96,93.84,93.9,17900.0,91.9683,92.0859,91.9683,92.0271,17900.0
2013-04-08 15:50:00,93.9,93.94,93.74,93.8,37200.0,92.0271,92.0663,91.8703,91.9291,37200.0
2013-04-09 09:30:00,93.9,94.01,93.62,93.98,4100.0,92.0271,92.1349,91.7527,92.1055,4100.0
2013-04-09 09:40:00,93.92,93.92,93.22,93.5,59100.0,92.0467,92.0467,91.3607,91.6351,59100.0
2013-04-09 09:50:00,93.5,93.53,93.08,93.11,26100.0,91.6351,91.6645,91.2235,91.2529,26100.0
2013-04-09 10:00:00,93.1,93.53,93.1,93.3,15200.0,91.2431,91.6645,91.2431,91.4391,15200.0
2013-04-09 10:10:00,93.35,93.35,93.12,93.21,4800.0,91.4881,91.4881,91.2627,91.3509,4800.0
2013-04-09 10:20:00,93.21,93.39,93.18,93.36,3900.0,91.3509,91.5273,91.3215,91.4979,3900.0
2013-04-09 10:30:00,93.31,93.31,93.19,93.25,1800.0,91.4489,91.4489,91.3313,91.3901,1800.0
2013-04-09 10:40:00,93.21,93.24,93.11,93.24,1700.0,91.3509,91.3803,91.2529,91.3803,1700.0
2013-04-09 10:50:00,93.26,93.26,93.12,93.19,4000.0,91.3999,91.3999,91.2627,91.3313,4000.0
2013-04-09 11:00:00,93.19,93.25,93.11,93.11,6800.0,91.3313,91.3901,91.2529,91.2529,6800.0
2013-04-09 11:10:00,93.22,93.26,93.08,93.08,5600.0,91.3607,91.3999,91.2235,91.2235,5600.0
2013-04-09 11:20:00,93.11,93.32,93.11,93.25,4100.0,91.2529,91.4587,91.2529,91.3901,4100.0
2013-04-09 11:30:00,93.29,93.33,93.2,93.26,10500.0,91.4293,91.4685,91.3411,91.3999,10500.0
2013-04-09 11:40:00,93.29,93.42,93.26,93.42,5400.0,91.4293,91.5567,91.3999,91.5567,5400.0
2013-04-09 11:50:00,93.36,93.38,93.18,93.28,9200.0,91.4979,91.5175,91.3215,91.4195,9200.0
2013-04-09 12:00:00,93.27,93.34,93.2,93.24,8500.0,91.4097,91.4783,91.3411,91.3803,8500.0
2013-04-09 12:10:00,93.18,93.33,93.18,93.27,4300.0,91.3215,91.4685,91.3215,91.4097,4300.0
2013-04-09 12:20:00,93.29,93.46,93.29,93.35,6000.0,91.4293,91.5959,91.4293,91.4881,6000.0
2013-04-09 12:30:00,93.42,93.6,93.38,93.58,5400.0,91.5567,91.7331,91.5175,91.7135,5400.0
2013-04-09 12:40:00,93.62,93.79,93.48,93.64,7200.0,91.7527,91.9193,91.6155,91.7723,7200.0
2013-04-09 12:50:00,93.59,93.81,93.59,93.79,3700.0,91.7233,91.9389,91.7233,91.9193,3700.0
2013-04-09 13:00:00,93.97,94.01,93.83,93.92,4200.0,92.0957,92.1349,91.9585,92.0467,4200.0
2013-04-09 13:10:00,93.95,94.01,93.86,93.95,7100.0,92.0761,92.1349,91.9879,92.0761,7100.0
2013-04-09 13:20:00,93.92,94.03,93.82,93.82,5700.0,92.0467,92.1545,91.9487,91.9487,5700.0
2013-04-09 13:30:00,93.87,94.0,93.75,93.88,4400.0,91.9977,92.1251,91.8801,92.0075,4400.0
2013-04-09 13:40:00,93.85,93.99,93.81,93.88,6000.0,91.9781,92.1153,91.9389,92.0075,6000.0
2013-04-09 13:50:00,93.89,94.16,93.84,93.99,7500.0,92.0173,92.2819,91.9683,92.1153,7500.0
2013-04-09 14:00:00,93.99,94.14,93.89,93.91,9100.0,92.1153,92.2623,92.0173,92.0369,9100.0
2013-04-09 14:10:00,93.94,93.96,93.82,93.9,3300.0,92.0663,92.0859,91.9487,92.0271,3300.0
2013-04-09 14:20:00,93.94,93.96,93.82,93.85,6600.0,92.0663,92.0859,91.9487,91.9781,6600.0
2013-04-09 14:30:00,93.9,93.97,93.79,93.93,4700.0,92.0271,92.0957,91.9193,92.0565,4700.0
2013-04-09 14:40:00,93.93,94.06,93.85,93.86,17300.0,92.0565,92.1839,91.9781,91.9879,17300.0
2013-04-09 14:50:00,93.89,93.93,93.87,93.9,3700.0,92.0173,92.0565,91.9977,92.0271,3700.0
2013-04-09 15:00:00,93.91,93.94,93.84,93.84,8000.0,92.0369,92.0663,91.9683,91.9683,8000.0
2013-04-09 15:10:00,93.89,93.94,93.86,93.89,9100.0,92.0173,92.0663,91.9879,92.0173,9100.0
2013-04-09 15:20:00,93.88,94.05,93.79,93.82,32200.0,92.0075,92.1741,91.9193,91.9487,32200.0
2013-04-09 15:30:00,93.84,93.98,93.72,93.78,14100.0,91.9683,92.1055,91.8507,91.9095,14100.0
2013-04-09 15:40:00,93.81,93.92,93.74,93.86,11700.0,91.9389,92.0467,91.8703,91.9879,11700.0
2013-04-09 15:50:00,93.92,93.92,93.74,93.77,35200.0,92.0467,92.0467,91.8703,91.8997,35200.0
2013-04-10 09:30:00,93.9,94.18,93.81,93.95,15400.0,92.0271,92.3015,91.9389,92.0761,15400.0
2013-04-10 09:40:00,93.96,94.4,93.84,94.2,18000.0,92.0859,92.5172,91.9683,92.3211,18000.0
2013-04-10 09:50:00,94.15,94.42,93.96,94.16,15600.0,92.2721,92.5368,92.0859,92.2819,15600.0
2013-04-10 10:00:00,94.16,95.28,94.12,95.25,127700.0,92.2819,93.3796,92.2427,93.3502,127700.0
2013-04-10 10:10:00,95.24,95.33,95.0,95.12,11800.0,93.3404,93.4286,93.1052,93.2228,11800.0
2013-04-10 10:20:00,95.17,95.38,95.12,95.32,8600.0,93.2718,93.4776,93.2228,93.4188,8600.0
2013-04-10 10:30:00,95.31,95.48,95.21,95.3,7500.0,93.409,93.5756,93.311,93.3992,7500.0
2013-04-10 10:40:00,95.35,95.6,95.3,95.56,10400.0,93.4482,93.6932,93.3992,93.654,10400.0
2013-04-10 10:50:00,95.6,96.14,95.6,95.99,8200.0,93.6932,94.2224,93.6932,94.0754,8200.0
2013-04-10 11:00:00,96.04,96.53,96.02,96.44,22700.0,94.1244,94.6047,94.1048,94.5165,22700.0
2013-04-10 11:10:00,96.51,96.51,96.29,96.44,13300.0,94.5851,94.5851,94.3695,94.5165,13300.0
2013-04-10 11:20:00,96.39,96.5,96.35,96.41,12900.0,94.4675,94.5753,94.4283,94.4871,12900.0
2013-04-10 11:30:00,96.43,96.49,96.39,96.44,6400.0,94.5067,94.5655,94.4675,94.5165,6400.0
2013-04-10 11:40:00,96.44,96.48,96.42,96.44,7400.0,94.5165,94.5557,94.4969,94.5165,7400.0
2013-04-10 11:50:00,96.49,96.54,96.41,96.45,14200.0,94.5655,94.6145,94.4871,94.5263,14200.0
2013-04-10 12:00:00,96.4,96.44,96.07,96.24,12700.0,94.4773,94.5165,94.1538,94.3205,12700.0
2013-04-10 12:10:00,96.25,96.47,96.22,96.29,6100.0,94.3303,94.5459,94.3009,94.3695,6100.0
2013-04-10 12:20:00,96.24,96.39,96.19,96.22,4700.0,94.3205,94.4675,94.2715,94.3009,4700.0
2013-04-10 12:30:00,96.24,96.38,96.18,96.29,5800.0,94.3205,94.4577,94.2616,94.3695,5800.0
2013-04-10 12:40:00,96.28,96.47,96.21,96.41,13600.0,94.3597,94.5459,94.2911,94.4871,13600.0
2013-04-10 12:50:00,96.4,96.43,96.32,96.38,3900.0,94.4773,94.5067,94.3989,94.4577,3900.0
2013-04-10 13:00:00,96.36,96.5,96.36,96.45,6000.0,94.4381,94.5753,94.4381,94.5263,6000.0
2013-04-10 13:10:00,96.44,96.49,96.38,96.45,4600.0,94.5165,94.5655,94.4577,94.5263,4600.0
2013-04-10 13:20:00,96.42,96.5,96.35,96.43,14700.0,94.4969,94.5753,94.4283,94.5067,14700.0
2013-04-10 13:30:00,96.42,96.5,96.36,96.47,5500.0,94.4969,94.5753,94.4381,94.5459,5500.0
2013-04-10 13:40:00,96.47,96.47,96.23,96.36,20300.0,94.5459,94.5459,94.3107,94.4381,20300.0
2013-04-10 13:50:00,96.35,96.43,96.23,96.38,6000.0,94.4283,94.5067,94.3107,94.4577,6000.0
2013-04-10 14:00:00,96.35,96.45,96.33,96.45,5300.0,94.4283,94.5263,94.4087,94.5263,5300.0
2013-04-10 14:10:00,96.45,96.45,96.35,96.44,4700.0,94.5263,94.5263,94.4283,94.5165,4700.0
2013-04-10 14:20:00,96.44,96.45,96.31,96.31,6500.0,94.5165,94.5263,94.3891,94.3891,6500.0
2013-04-10 14:30:00,96.34,96.34,96.0,96.01,9000.0,94.4185,94.4185,94.0852,94.095,9000.0
2013-04-10 14:40:00,96.08,96.14,95.99,96.09,6000.0,94.1636,94.2224,94.0754,94.1734,6000.0
2013-04-10 14:50:00,96.09,96.12,95.89,96.01,4600.0,94.1734,94.2028,93.9774,94.095,4600.0
2013-04-10 15:00:00,96.11,96.24,95.99,96.13,10800.0,94.193,94.3205,94.0754,94.2126,10800.0
2013-04-10 15:10:00,96.13,96.25,96.01,96.18,18700.0,94.2126,94.3303,94.095,94.2616,18700.0
2013-04-10 15:20:00,96.2,96.4,96.15,96.26,6800.0,94.2813,94.4773,94.2322,94.3401,6800.0
2013-04-10 15:30:00,96.2,96.43,96.13,96.34,18100.0,94.2813,94.5067,94.2126,94.4185,18100.0
2013-04-10 15:40:00,96.34,96.48,96.31,96.4,15000.0,94.4185,94.5557,94.3891,94.4773,15000.0
2013-04-10 15:50:00,96.45,96.5,96.31,96.46,22300.0,94.5263,94.5753,94.3891,94.5361,22300.0
2013-04-11 09:30:00,96.37,96.48,95.83,96.32,5800.0,94.4479,94.5557,93.9186,94.3989,5800.0
2013-04-11 09:40:00,96.32,97.07,96.32,96.74,12800.0,94.3989,95.1339,94.3989,94.8105,12800.0
2013-04-11 09:50:00,96.66,97.16,96.5,97.13,7100.0,94.7321,95.2221,94.5753,95.1927,7100.0
2013-04-11 10:00:00,96.93,97.2,96.63,97.12,8300.0,94.9967,95.2613,94.7027,95.1829,8300.0
2013-04-11 10:10:00,97.17,97.17,96.37,96.38,11100.0,95.2319,95.2319,94.4479,94.4577,11100.0
2013-04-11 10:20:00,96.4,96.63,96.36,96.38,38400.0,94.4773,94.7027,94.4381,94.4577,38400.0
2013-04-11 10:30:00,96.39,96.55,96.35,96.38,10200.0,94.4675,94.6243,94.4283,94.4577,10200.0
2013-04-11 10:40:00,96.43,96.5,96.35,96.47,8300.0,94.5067,94.5753,94.4283,94.5459,8300.0
2013-04-11 10:50:00,96.42,96.52,96.37,96.43,7500.0,94.4969,94.5949,94.4479,94.5067,7500.0
2013-04-11 11:00:00,96.48,96.49,96.33,96.49,4200.0,94.5557,94.5655,94.4087,94.5655,4200.0
2013-04-11 11:10:00,96.44,96.49,96.38,96.45,4700.0,94.5165,94.5655,94.4577,94.5263,4700.0
2013-04-11 11:20:00,96.41,96.47,96.3,96.42,9100.0,94.4871,94.5459,94.3793,94.4969,9100.0
2013-04-11 11:30:00,96.45,96.48,96.0,96.0,5900.0,94.5263,94.5557,94.0852,94.0852,5900.0
2013-04-11 11:40:00,95.95,95.95,95.73,95.8,7300.0,94.0362,94.0362,93.8206,93.8892,7300.0
2013-04-11 11:50:00,95.77,95.92,95.77,95.86,13000.0,93.8598,94.0068,93.8598,93.948,13000.0
2013-04-11 12:00:00,95.85,95.99,95.74,95.98,9200.0,93.9382,94.0754,93.8304,94.0656,9200.0
2013-04-11 12:10:00,96.04,96.13,96.01,96.1,2800.0,94.1244,94.2126,94.095,94.1832,2800.0
2013-04-11 12:20:00,96.03,96.33,96.0,96.29,6200.0,94.1146,94.4087,94.0852,94.3695,6200.0
2013-04-11 12:30:00,96.38,96.48,96.32,96.39,3700.0,94.4577,94.5557,94.3989,94.4675,3700.0
2013-04-11 12:40:00,96.35,96.5,96.35,96.5,3900.0,94.4283,94.5753,94.4283,94.5753,3900.0
2013-04-11 12:50:00,96.44,96.5,96.42,96.5,21400.0,94.5165,94.5753,94.4969,94.5753,21400.0
2013-04-11 13:00:00,96.48,96.5,96.38,96.38,8600.0,94.5557,94.5753,94.4577,94.4577,8600.0
2013-04-11 13:10:00,96.42,96.5,96.29,96.5,2300.0,94.4969,94.5753,94.3695,94.5753,2300.0
2013-04-11 13:20:00,96.43,96.5,96.42,96.49,1400.0,94.5067,94.5753,94.4969,94.5655,1400.0
2013-04-11 13:30:00,96.44,96.5,96.4,96.5,16300.0,94.5165,94.5753,94.4773,94.5753,16300.0
2013-04-11 13:40:00,96.46,96.78,96.44,96.75,8900.0,94.5361,94.8497,94.5165,94.8203,8900.0
2013-04-11 13:50:00,96.76,96.79,96.73,96.76,2000.0,94.8301,94.8595,94.8007,94.8301,2000.0
2013-04-11 14:00:00,96.74,96.87,96.73,96.87,2500.0,94.8105,94.9379,94.8007,94.9379,2500.0
2013-04-11 14:10:00,96.92,96.92,96.74,96.82,3700.0,94.9869,94.9869,94.8105,94.8889,3700.0
2013-04-11 14:20:00,96.82,96.88,96.73,96.88,5100.0,94.8889,94.9477,94.8007,94.9477,5100.0
2013-04-11 14:30:00,96.89,96.97,96.74,96.91,8500.0,94.9575,95.0359,94.8105,94.9771,8500.0
2013-04-11 14:40:00,96.91,97.2,96.75,97.2,16400.0,94.9771,95.2613,94.8203,95.2613,16400.0
2013-04-11 14:50:00,97.2,97.32,97.12,97.12,8300.0,95.2613,95.3789,95.1829,95.1829,8300.0
2013-04-11 15:00:00,97.13,97.41,97.05,97.18,14400.0,95.1927,95.4671,95.1143,95.2417,14400.0
2013-04-11 15:10:00,97.14,97.19,96.98,97.12,11900.0,95.2025,95.2515,95.0457,95.1829,11900.0
2013-04-11 15:20:00,97.06,97.41,97.05,97.4,5400.0,95.1241,95.4671,95.1143,95.4573,5400.0
2013-04-11 15:30:00,97.39,97.54,97.38,97.41,10500.0,95.4475,95.5945,95.4377,95.4671,10500.0
2013-04-11 15:40:00,97.43,97.44,97.36,97.43,12000.0,95.4867,95.4965,95.4181,95.4867,12000.0
2013-04-11 15:50:00,97.37,97.81,97.37,97.74,30000.0,95.4279,95.8591,95.4279,95.7905,30000.0
2013-04-12 09:30:00,96.81,97.6,96.81,97.16,2200.0,94.8791,95.6533,94.8791,95.2221,2200.0
2013-04-12 09:40:00,97.3,97.84,96.77,97.61,7000.0,95.3593,95.8885,94.8399,95.6631,7000.0
2013-04-12 09:50:00,97.62,97.62,96.94,97.23,9600.0,95.6729,95.6729,95.0065,95.2907,9600.0
2013-04-12 10:00:00,97.11,97.32,96.88,96.95,3200.0,95.1731,95.3789,94.9477,95.0163,3200.0
2013-04-12 10:10:00,97.05,97.05,96.35,96.36,4600.0,95.1143,95.1143,94.4283,94.4381,4600.0
2013-04-12 10:20:00,96.35,96.5,96.31,96.46,2600.0,94.4283,94.5753,94.3891,94.5361,2600.0
2013-04-12 10:30:00,96.46,96.59,96.18,96.18,3300.0,94.5361,94.6635,94.2616,94.2616,3300.0
2013-04-12 10:40:00,96.16,96.17,95.5,95.56,6200.0,94.242,94.2518,93.5952,93.654,6200.0
2013-04-12 10:50:00,95.57,95.94,95.57,95.92,4900.0,93.6638,94.0264,93.6638,94.0068,4900.0
2013-04-12 11:00:00,95.74,95.89,95.29,95.42,2700.0,93.8304,93.9774,93.3894,93.5168,2700.0
2013-04-12 11:10:00,95.43,95.88,95.37,95.58,4300.0,93.5266,93.9676,93.4678,93.6736,4300.0
2013-04-12 11:20:00,95.62,95.71,95.5,95.56,4700.0,93.7128,93.801,93.5952,93.654,4700.0
2013-04-12 11:30:00,95.57,95.62,95.32,95.32,4700.0,93.6638,93.7128,93.4188,93.4188,4700.0
2013-04-12 11:40:00,95.31,95.47,95.28,95.47,4100.0,93.409,93.5658,93.3796,93.5658,4100.0
2013-04-12 11:50:00,95.53,95.89,95.53,95.7,6200.0,93.6246,93.9774,93.6246,93.7912,6200.0
2013-04-12 12:00:00,95.7,95.76,95.64,95.67,900.0,93.7912,93.85,93.7324,93.7618,900.0
2013-04-12 12:10:00,95.65,95.74,95.61,95.71,1400.0,93.7422,93.8304,93.703,93.801,1400.0
2013-04-12 12:20:00,95.67,95.69,95.56,95.57,2000.0,93.7618,93.7814,93.654,93.6638,2000.0
2013-04-12 12:30:00,95.66,95.84,95.66,95.81,1600.0,93.752,93.9284,93.752,93.899,1600.0
2013-04-12 12:40:00,95.93,95.95,95.74,95.74,1900.0,94.0166,94.0362,93.8304,93.8304,1900.0
2013-04-12 12:50:00,95.73,95.87,95.72,95.8,1800.0,93.8206,93.9578,93.8108,93.8892,1800.0
2013-04-12 13:00:00,95.93,95.93,95.83,95.84,900.0,94.0166,94.0166,93.9186,93.9284,900.0
2013-04-12 13:10:00,95.94,95.97,95.86,95.91,900.0,94.0264,94.0558,93.948,93.997,900.0
2013-04-12 13:20:00,95.93,95.94,95.76,95.76,2600.0,94.0166,94.0264,93.85,93.85,2600.0
2013-04-12 13:30:00,95.78,95.84,95.73,95.75,3100.0,93.8696,93.9284,93.8206,93.8402,3100.0
2013-04-12 13:40:00,95.79,95.79,95.54,95.57,2300.0,93.8794,93.8794,93.6344,93.6638,2300.0
2013-04-12 13:50:00,95.58,95.62,95.43,95.46,2200.0,93.6736,93.7128,93.5266,93.556,2200.0
2013-04-12 14:00:00,95.55,95.55,95.42,95.54,1200.0,93.6442,93.6442,93.5168,93.6344,1200.0
2013-04-12 14:10:00,95.53,95.58,95.47,95.49,3000.0,93.6246,93.6736,93.5658,93.5854,3000.0
2013-04-12 14:20:00,95.53,95.55,95.48,95.49,2300.0,93.6246,93.6442,93.5756,93.5854,2300.0
2013-04-12 14:30:00,95.47,95.51,95.3,95.51,3200.0,93.5658,93.605,93.3992,93.605,3200.0
2013-04-12 14:40:00,95.52,95.54,95.47,95.48,4600.0,93.6148,93.6344,93.5658,93.5756,4600.0
2013-04-12 14:50:00,95.51,95.76,95.51,95.55,7800.0,93.605,93.85,93.605,93.6442,7800.0
2013-04-12 15:00:00,95.55,95.65,95.55,95.57,4700.0,93.6442,93.7422,93.6442,93.6638,4700.0
2013-04-12 15:10:00,95.57,95.65,95.54,95.58,5600.0,93.6638,93.7422,93.6344,93.6736,5600.0
2013-04-12 15:20:00,95.57,95.68,95.52,95.6,10400.0,93.6638,93.7716,93.6148,93.6932,10400.0
2013-04-12 15:30:00,95.57,95.82,95.52,95.82,8900.0,93.6638,93.9088,93.6148,93.9088,8900.0
2013-04-12 15:40:00,95.75,96.23,95.74,96.17,7400.0,93.8402,94.3107,93.8304,94.2518,7400.0
2013-04-12 15:50:00,96.17,96.32,96.04,96.13,22700.0,94.2518,94.3989,94.1244,94.2126,22700.0
2013-04-15 09:30:00,96.12,96.12,95.45,95.97,2700.0,94.2028,94.2028,93.5462,94.0558,2700.0
2013-04-15 09:40:00,95.63,95.76,95.26,95.34,7600.0,93.7226,93.85,93.36,93.4384,7600.0
2013-04-15 09:50:00,95.36,95.5,95.26,95.35,13300.0,93.458,93.5952,93.36,93.4482,13300.0
2013-04-15 10:00:00,95.4,95.4,94.04,94.26,9500.0,93.4972,93.4972,92.1643,92.3799,9500.0
2013-04-15 10:10:00,94.21,94.89,94.2,94.41,18300.0,92.3309,92.9974,92.3211,92.527,18300.0
2013-04-15 10:20:00,94.43,94.44,94.17,94.18,7800.0,92.5466,92.5564,92.2917,92.3015,7800.0
2013-04-15 10:30:00,94.2,94.39,94.13,94.39,7400.0,92.3211,92.5074,92.2525,92.5074,7400.0
2013-04-15 10:40:00,94.37,95.32,94.3,94.95,7000.0,92.4878,93.4188,92.4191,93.0562,7000.0
2013-04-15 10:50:00,94.99,94.99,94.42,94.5,3500.0,93.0954,93.0954,92.5368,92.6152,3500.0
2013-04-15 11:00:00,94.47,94.57,94.42,94.57,800.0,92.5858,92.6838,92.5368,92.6838,800.0
2013-04-15 11:10:00,94.5,94.69,94.17,94.19,37600.0,92.6152,92.8014,92.2917,92.3113,37600.0
2013-04-15 11:20:00,94.27,94.42,94.2,94.31,4400.0,92.3897,92.5368,92.3211,92.4289,4400.0
2013-04-15 11:30:00,94.33,94.45,94.3,94.33,5300.0,92.4485,92.5662,92.4191,92.4485,5300.0
2013-04-15 11:40:00,94.3,94.44,94.17,94.17,2800.0,92.4191,92.5564,92.2917,92.2917,2800.0
2013-04-15 11:50:00,94.22,94.22,93.83,94.0,7600.0,92.3407,92.3407,91.9585,92.1251,7600.0
2013-04-15 12:00:00,94.02,94.07,93.82,93.95,15800.0,92.1447,92.1937,91.9487,92.0761,15800.0
2013-04-15 12:10:00,93.96,94.05,93.89,93.95,4400.0,92.0859,92.1741,92.0173,92.0761,4400.0
2013-04-15 12:20:00,93.91,93.95,93.7,93.7,7700.0,92.0369,92.0761,91.8311,91.8311,7700.0
2013-04-15 12:30:00,93.76,93.76,92.91,92.96,9400.0,91.8899,91.8899,91.0569,91.1059,9400.0
2013-04-15 12:40:00,93.11,93.32,92.6,92.88,14300.0,91.2529,91.4587,90.7531,91.0275,14300.0
2013-04-15 12:50:00,92.91,93.2,92.91,92.99,8300.0,91.0569,91.3411,91.0569,91.1353,8300.0
2013-04-15 13:00:00,92.97,93.2,92.97,93.1,7000.0,91.1157,91.3411,91.1157,91.2431,7000.0
2013-04-15 13:10:00,93.15,93.32,93.15,93.25,8000.0,91.2921,91.4587,91.2921,91.3901,8000.0
2013-04-15 13:20:00,93.3,93.3,93.17,93.25,3700.0,91.4391,91.4391,91.3117,91.3901,3700.0
2013-04-15 13:30:00,93.17,93.57,93.17,93.54,7600.0,91.3117,91.7037,91.3117,91.6743,7600.0
2013-04-15 13:40:00,93.55,93.55,93.0,93.12,12700.0,91.6841,91.6841,91.1451,91.2627,12700.0
2013-04-15 13:50:00,93.23,93.23,92.75,92.75,4500.0,91.3705,91.3705,90.9001,90.9001,4500.0
2013-04-15 14:00:00,92.76,92.8,92.62,92.78,9300.0,90.9099,90.9491,90.7727,90.9295,9300.0
2013-04-15 14:10:00,92.75,92.99,92.3,92.95,18400.0,90.9001,91.1353,90.459,91.0961,18400.0
2013-04-15 14:20:00,92.91,93.25,92.9,93.13,9400.0,91.0569,91.3901,91.0471,91.2725,9400.0
2013-04-15 14:30:00,93.23,93.28,92.97,93.28,7700.0,91.3705,91.4195,91.1157,91.4195,7700.0
2013-04-15 14:40:00,93.23,93.56,93.13,93.34,9400.0,91.3705,91.6939,91.2725,91.4783,9400.0
2013-04-15 14:50:00,93.33,93.36,92.75,92.75,10900.0,91.4685,91.4979,90.9001,90.9001,10900.0
2013-04-15 15:00:00,92.84,92.84,92.54,92.66,13300.0,90.9883,90.9883,90.6943,90.8119,13300.0
2013-04-15 15:10:00,92.71,93.07,92.4,92.93,20000.0,90.8609,91.2137,90.557,91.0765,20000.0
2013-04-15 15:20:00,92.92,93.15,92.63,92.91,13200.0,91.0667,91.2921,90.7825,91.0569,13200.0
2013-04-15 15:30:00,92.94,92.95,92.53,92.86,17500.0,91.0863,91.0961,90.6845,91.0079,17500.0
2013-04-15 15:40:00,92.88,93.01,92.72,92.72,12500.0,91.0275,91.1549,90.8707,90.8707,12500.0
2013-04-15 15:50:00,92.71,93.17,92.69,92.87,25100.0,90.8609,91.3117,90.8413,91.0177,25100.0
2013-04-16 09:30:00,94.27,94.27,93.08,93.89,1300.0,92.3897,92.3897,91.2235,92.0173,1300.0
2013-04-16 09:40:00,94.16,94.34,93.83,94.13,6300.0,92.2819,92.4583,91.9585,92.2525,6300.0
2013-04-16 09:50:00,94.25,94.32,94.07,94.16,3500.0,92.3701,92.4387,92.1937,92.2819,3500.0
2013-04-16 10:00:00,94.08,94.45,94.08,94.45,6200.0,92.2035,92.5662,92.2035,92.5662,6200.0
2013-04-16 10:10:00,94.37,94.54,94.35,94.41,7600.0,92.4878,92.6544,92.4681,92.527,7600.0
2013-04-16 10:20:00,94.41,94.9,94.41,94.58,13700.0,92.527,93.0072,92.527,92.6936,13700.0
2013-04-16 10:30:00,94.63,94.85,94.63,94.68,2900.0,92.7426,92.9582,92.7426,92.7916,2900.0
2013-04-16 10:40:00,94.57,94.57,93.72,93.72,4100.0,92.6838,92.6838,91.8507,91.8507,4100.0
2013-04-16 10:50:00,93.87,93.87,93.53,93.67,5400.0,91.9977,91.9977,91.6645,91.8017,5400.0
2013-04-16 11:00:00,93.68,94.15,93.68,93.94,6700.0,91.8115,92.2721,91.8115,92.0663,6700.0
2013-04-16 11:10:00,94.13,94.62,94.08,94.56,3900.0,92.2525,92.7328,92.2035,92.674,3900.0
2013-04-16 11:20:00,94.57,94.66,94.23,94.3,5500.0,92.6838,92.772,92.3505,92.4191,5500.0
2013-04-16 11:30:00,94.31,94.56,94.25,94.34,3100.0,92.4289,92.674,92.3701,92.4583,3100.0
2013-04-16 11:40:00,94.33,94.37,94.21,94.37,4400.0,92.4485,92.4878,92.3309,92.4878,4400.0
2013-04-16 11:50:00,94.26,94.54,94.17,94.28,7300.0,92.3799,92.6544,92.2917,92.3995,7300.0
2013-04-16 12:00:00,94.45,94.61,94.35,94.38,4800.0,92.5662,92.723,92.4681,92.4976,4800.0
2013-04-16 12:10:00,94.38,94.39,94.11,94.22,3000.0,92.4976,92.5074,92.2329,92.3407,3000.0
2013-04-16 12:20:00,94.18,94.2,93.93,93.96,3700.0,92.3015,92.3211,92.0565,92.0859,3700.0
2013-04-16 12:30:00,93.94,94.34,93.94,94.0,48900.0,92.0663,92.4583,92.0663,92.1251,48900.0
2013-04-16 12:40:00,94.08,94.09,94.0,94.09,500.0,92.2035,92.2133,92.1251,92.2133,500.0
2013-04-16 12:50:00,94.09,94.34,94.09,94.3,4400.0,92.2133,92.4583,92.2133,92.4191,4400.0
2013-04-16 13:00:00,94.28,94.28,93.98,93.98,4500.0,92.3995,92.3995,92.1055,92.1055,4500.0
2013-04-16 13:10:00,94.09,94.15,94.09,94.14,700.0,92.2133,92.2721,92.2133,92.2623,700.0
2013-04-16 13:20:00,94.15,94.15,94.07,94.07,2200.0,92.2721,92.2721,92.1937,92.1937,2200.0
2013-04-16 13:30:00,94.1,94.14,94.08,94.11,2300.0,92.2231,92.2623,92.2035,92.2329,2300.0
2013-04-16 13:40:00,94.11,94.15,94.06,94.14,2700.0,92.2329,92.2721,92.1839,92.2623,2700.0
2013-04-16 13:50:00,94.11,94.11,94.03,94.03,2000.0,92.2329,92.2329,92.1545,92.1545,2000.0
2013-04-16 14:00:00,94.13,94.13,94.06,94.06,4900.0,92.2525,92.2525,92.1839,92.1839,4900.0
2013-04-16 14:10:00,94.06,94.06,93.69,93.78,10500.0,92.1839,92.1839,91.8213,91.9095,10500.0
2013-04-16 14:20:00,93.9,93.9,93.74,93.74,2100.0,92.0271,92.0271,91.8703,91.8703,2100.0
2013-04-16 14:30:00,93.72,93.72,93.59,93.59,2900.0,91.8507,91.8507,91.7233,91.7233,2900.0
2013-04-16 14:40:00,93.6,93.66,93.51,93.51,6100.0,91.7331,91.7919,91.6449,91.6449,6100.0
2013-04-16 14:50:00,93.58,93.58,93.5,93.5,2600.0,91.7135,91.7135,91.6351,91.6351,2600.0
2013-04-16 15:00:00,93.48,93.78,93.48,93.6,10000.0,91.6155,91.9095,91.6155,91.7331,10000.0
2013-04-16 15:10:00,93.61,93.66,93.56,93.64,12900.0,91.7429,91.7919,91.6939,91.7723,12900.0
2013-04-16 15:20:00,93.6,94.0,93.6,94.0,9700.0,91.7331,92.1251,91.7331,92.1251,9700.0
2013-04-16 15:30:00,94.01,94.54,93.98,94.54,16900.0,92.1349,92.6544,92.1055,92.6544,16900.0
2013-04-16 15:40:00,94.63,95.04,94.62,95.04,16400.0,92.7426,93.1444,92.7328,93.1444,16400.0
2013-04-16 15:50:00,95.03,95.17,95.0,95.02,49000.0,93.1346,93.2718,93.1052,93.1248,49000.0
2013-04-17 09:30:00,93.51,94.85,93.51,94.58,9100.0,91.6449,92.9582,91.6449,92.6936,9100.0
2013-04-17 09:40:00,94.38,94.77,94.27,94.77,5100.0,92.4976,92.8798,92.3897,92.8798,5100.0
2013-04-17 09:50:00,94.99,95.12,94.73,94.9,5200.0,93.0954,93.2228,92.8406,93.0072,5200.0
2013-04-17 10:00:00,95.0,95.0,94.82,94.83,3000.0,93.1052,93.1052,92.9288,92.9386,3000.0
2013-04-17 10:10:00,94.84,94.93,94.47,94.47,3500.0,92.9484,93.0366,92.5858,92.5858,3500.0
2013-04-17 10:20:00,94.49,94.78,94.49,94.68,1300.0,92.6054,92.8896,92.6054,92.7916,1300.0
2013-04-17 10:30:00,94.6,94.6,94.38,94.38,1800.0,92.7132,92.7132,92.4976,92.4976,1800.0
2013-04-17 10:40:00,94.25,94.25,93.56,93.83,5100.0,92.3701,92.3701,91.6939,91.9585,5100.0
2013-04-17 10:50:00,93.84,93.84,93.21,93.32,7500.0,91.9683,91.9683,91.3509,91.4587,7500.0
2013-04-17 11:00:00,93.25,93.36,93.15,93.2,7600.0,91.3901,91.4979,91.2921,91.3411,7600.0
2013-04-17 11:10:00,93.25,93.48,93.17,93.37,15500.0,91.3901,91.6155,91.3117,91.5077,15500.0
2013-04-17 11:20:00,93.42,93.5,93.25,93.25,12700.0,91.5567,91.6351,91.3901,91.3901,12700.0
2013-04-17 11:30:00,93.3,93.46,93.3,93.36,8900.0,91.4391,91.5959,91.4391,91.4979,8900.0
2013-04-17 11:40:00,93.37,93.79,93.35,93.5,4100.0,91.5077,91.9193,91.4881,91.6351,4100.0
2013-04-17 11:50:00,93.5,93.67,93.5,93.61,1200.0,91.6351,91.8017,91.6351,91.7429,1200.0
2013-04-17 12:00:00,93.68,93.74,93.44,93.44,1700.0,91.8115,91.8703,91.5763,91.5763,1700.0
2013-04-17 12:10:00,93.52,93.58,93.3,93.3,2200.0,91.6547,91.7135,91.4391,91.4391,2200.0
2013-04-17 12:20:00,93.46,93.56,93.25,93.54,9400.0,91.5959,91.6939,91.3901,91.6743,9400.0
2013-04-17 12:30:00,93.54,93.64,93.42,93.53,3400.0,91.6743,91.7723,91.5567,91.6645,3400.0
2013-04-17 12:40:00,93.64,93.65,93.52,93.59,600.0,91.7723,91.7821,91.6547,91.7233,600.0
2013-04-17 12:50:00,93.61,93.61,93.51,93.53,900.0,91.7429,91.7429,91.6449,91.6645,900.0
2013-04-17 13:00:00,93.55,93.64,93.55,93.64,300.0,91.6841,91.7723,91.6841,91.7723,300.0
2013-04-17 13:10:00,93.56,93.64,93.51,93.64,1700.0,91.6939,91.7723,91.6449,91.7723,1700.0
2013-04-17 13:20:00,93.58,93.58,93.51,93.51,1200.0,91.7135,91.7135,91.6449,91.6449,1200.0
2013-04-17 13:30:00,93.5,93.64,93.47,93.64,3000.0,91.6351,91.7723,91.6057,91.7723,3000.0
2013-04-17 13:40:00,93.52,93.62,93.52,93.55,1400.0,91.6547,91.7527,91.6547,91.6841,1400.0
2013-04-17 13:50:00,93.51,93.59,93.5,93.53,4200.0,91.6449,91.7233,91.6351,91.6645,4200.0
2013-04-17 14:00:00,93.57,94.01,93.55,93.75,6600.0,91.7037,92.1349,91.6841,91.8801,6600.0
2013-04-17 14:10:00,93.81,93.81,93.59,93.61,1200.0,91.9389,91.9389,91.7233,91.7429,1200.0
2013-04-17 14:20:00,93.53,93.64,93.5,93.58,3800.0,91.6645,91.7723,91.6351,91.7135,3800.0
2013-04-17 14:30:00,93.56,93.57,93.5,93.51,5400.0,91.6939,91.7037,91.6351,91.6449,5400.0
2013-04-17 14:40:00,93.5,93.57,93.5,93.54,8200.0,91.6351,91.7037,91.6351,91.6743,8200.0
2013-04-17 14:50:00,93.5,93.55,93.5,93.55,7300.0,91.6351,91.6841,91.6351,91.6841,7300.0
2013-04-17 15:00:00,93.5,93.54,93.16,93.29,12900.0,91.6351,91.6743,91.3019,91.4293,12900.0
2013-04-17 15:10:00,93.27,93.29,93.17,93.22,10500.0,91.4097,91.4293,91.3117,91.3607,10500.0
2013-04-17 15:20:00,93.27,93.27,92.97,92.99,9800.0,91.4097,91.4097,91.1157,91.1353,9800.0
2013-04-17 15:30:00,93.0,93.1,92.82,92.85,12700.0,91.1451,91.2431,90.9687,90.9981,12700.0
2013-04-17 15:40:00,92.84,92.89,92.66,92.79,19800.0,90.9883,91.0373,90.8119,90.9393,19800.0
2013-04-17 15:50:00,92.76,92.77,92.52,92.75,36800.0,90.9099,90.9197,90.6746,90.9001,36800.0
2013-04-18 09:30:00,93.03,93.27,93.03,93.27,1700.0,91.1745,91.4097,91.1745,91.4097,1700.0
2013-04-18 09:40:00,92.84,92.84,92.52,92.52,3200.0,90.9883,90.9883,90.6746,90.6746,3200.0
2013-04-18 09:50:00,92.53,92.64,92.49,92.5,9200.0,90.6845,90.7923,90.6452,90.655,9200.0
2013-04-18 10:00:00,92.49,92.6,90.95,91.96,21700.0,90.6452,90.7531,89.136,90.1258,21700.0
2013-04-18 10:10:00,91.97,92.73,91.97,92.3,4600.0,90.1356,90.8805,90.1356,90.459,4600.0
2013-04-18 10:20:00,92.37,92.73,92.37,92.51,1200.0,90.5276,90.8805,90.5276,90.6648,1200.0
2013-04-18 10:30:00,92.68,92.83,92.53,92.69,8300.0,90.8315,90.9785,90.6845,90.8413,8300.0
2013-04-18 10:40:00,92.58,93.15,92.53,93.15,5100.0,90.7335,91.2921,90.6845,91.2921,5100.0
2013-04-18 10:50:00,93.15,93.31,93.01,93.15,6000.0,91.2921,91.4489,91.1549,91.2921,6000.0
2013-04-18 11:00:00,93.32,93.33,92.6,92.71,4600.0,91.4587,91.4685,90.7531,90.8609,4600.0
2013-04-18 11:10:00,92.95,92.99,92.84,92.92,2800.0,91.0961,91.1353,90.9883,91.0667,2800.0
2013-04-18 11:20:00,92.94,92.94,92.61,92.7,1600.0,91.0863,91.0863,90.7629,90.8511,1600.0
2013-04-18 11:30:00,92.59,92.77,92.36,92.57,3400.0,90.7433,90.9197,90.5178,90.7237,3400.0
2013-04-18 11:40:00,92.59,92.59,92.0,92.02,3600.0,90.7433,90.7433,90.165,90.1846,3600.0
2013-04-18 11:50:00,92.02,92.14,91.89,92.01,5300.0,90.1846,90.3022,90.0572,90.1748,5300.0
2013-04-18 12:00:00,92.01,92.06,91.94,92.0,4700.0,90.1748,90.2238,90.1062,90.165,4700.0
2013-04-18 12:10:00,92.0,92.01,91.92,92.0,5500.0,90.165,90.1748,90.0866,90.165,5500.0
2013-04-18 12:20:00,92.02,92.04,91.96,91.97,5900.0,90.1846,90.2042,90.1258,90.1356,5900.0
2013-04-18 12:30:00,91.96,92.02,91.95,91.95,6400.0,90.1258,90.1846,90.116,90.116,6400.0
2013-04-18 12:40:00,92.01,92.02,91.96,91.98,6100.0,90.1748,90.1846,90.1258,90.1454,6100.0
2013-04-18 12:50:00,91.99,92.01,91.92,91.97,5500.0,90.1552,90.1748,90.0866,90.1356,5500.0
2013-04-18 13:00:00,91.95,92.02,91.92,92.0,17800.0,90.116,90.1846,90.0866,90.165,17800.0
2013-04-18 13:10:00,92.01,92.02,91.88,91.89,6200.0,90.1748,90.1846,90.0474,90.0572,6200.0
2013-04-18 13:20:00,91.87,91.95,91.79,91.93,4100.0,90.0376,90.116,89.9592,90.0964,4100.0
2013-04-18 13:30:00,91.93,92.0,91.87,92.0,14500.0,90.0964,90.165,90.0376,90.165,14500.0
2013-04-18 13:40:00,92.0,92.0,91.9,91.9,6500.0,90.165,90.165,90.067,90.067,6500.0
2013-04-18 13:50:00,91.92,91.95,91.84,91.87,6400.0,90.0866,90.116,90.0082,90.0376,6400.0
2013-04-18 14:00:00,91.86,91.87,91.54,91.57,7900.0,90.0278,90.0376,89.7142,89.7436,7900.0
2013-04-18 14:10:00,91.51,91.52,91.1,91.24,6600.0,89.6848,89.6946,89.283,89.4202,6600.0
2013-04-18 14:20:00,91.17,91.23,91.01,91.08,14700.0,89.3516,89.4104,89.1948,89.2634,14700.0
2013-04-18 14:30:00,91.09,91.09,90.29,90.97,28100.0,89.2732,89.2732,88.4891,89.1556,28100.0
2013-04-18 14:40:00,90.97,91.07,90.93,91.05,9400.0,89.1556,89.2536,89.1164,89.234,9400.0
2013-04-18 14:50:00,91.04,91.06,90.54,90.6,20700.0,89.2242,89.2438,88.7341,88.7929,20700.0
2013-04-18 15:00:00,90.8,90.95,90.55,90.9,6200.0,88.989,89.136,88.7439,89.087,6200.0
2013-04-18 15:10:00,90.88,91.02,90.83,90.85,6100.0,89.0674,89.2046,89.0184,89.038,6100.0
2013-04-18 15:20:00,90.93,91.0,90.75,90.83,12900.0,89.1164,89.185,88.94,89.0184,12900.0
2013-04-18 15:30:00,90.84,90.97,90.43,90.44,12300.0,89.0282,89.1556,88.6263,88.6361,12300.0
2013-04-18 15:40:00,90.44,90.5,90.29,90.46,25800.0,88.6361,88.6949,88.4891,88.6557,25800.0
2013-04-18 15:50:00,90.4,90.59,90.39,90.51,33300.0,88.5969,88.7831,88.5871,88.7047,33300.0
2013-04-19 09:30:00,91.01,91.15,90.46,90.81,7800.0,89.1948,89.332,88.6557,88.9988,7800.0
2013-04-19 09:40:00,90.88,90.92,90.06,90.07,8600.0,89.0674,89.1066,88.2637,88.2735,8600.0
2013-04-19 09:50:00,90.04,90.56,90.04,90.29,3900.0,88.2441,88.7537,88.2441,88.4891,3900.0
2013-04-19 10:00:00,90.72,91.01,90.57,90.75,13700.0,88.9106,89.1948,88.7635,88.94,13700.0
2013-04-19 10:10:00,90.77,90.84,90.76,90.76,15400.0,88.9596,89.0282,88.9498,88.9498,15400.0
2013-04-19 10:20:00,90.76,90.89,90.73,90.86,3000.0,88.9498,89.0772,88.9204,89.0478,3000.0
2013-04-19 10:30:00,90.76,90.94,90.46,90.68,9200.0,88.9498,89.1262,88.6557,88.8713,9200.0
2013-04-19 10:40:00,90.68,90.92,90.56,90.82,6200.0,88.8713,89.1066,88.7537,89.0086,6200.0
2013-04-19 10:50:00,90.82,91.05,90.69,90.75,8500.0,89.0086,89.234,88.8812,88.94,8500.0
2013-04-19 11:00:00,90.73,90.94,90.61,90.82,7400.0,88.9204,89.1262,88.8027,89.0086,7400.0
2013-04-19 11:10:00,90.88,90.99,90.74,90.8,9100.0,89.0674,89.1752,88.9302,88.989,9100.0
2013-04-19 11:20:00,90.8,90.87,90.66,90.68,26800.0,88.989,89.0576,88.8517,88.8713,26800.0
2013-04-19 11:30:00,90.77,90.8,90.67,90.67,7000.0,88.9596,88.989,88.8615,88.8615,7000.0
2013-04-19 11:40:00,90.73,90.78,90.6,90.74,20700.0,88.9204,88.9694,88.7929,88.9302,20700.0
2013-04-19 11:50:00,90.74,91.12,90.61,91.12,17700.0,88.9302,89.3026,88.8027,89.3026,17700.0
2013-04-19 12:00:00,91.03,92.46,91.03,92.46,8700.0,89.2144,90.6158,89.2144,90.6158,8700.0
2013-04-19 12:10:00,92.39,92.53,91.98,91.98,6600.0,90.5472,90.6845,90.1454,90.1454,6600.0
2013-04-19 12:20:00,92.04,92.12,91.84,91.87,2800.0,90.2042,90.2826,90.0082,90.0376,2800.0
2013-04-19 12:30:00,91.9,91.94,91.62,91.65,5200.0,90.067,90.1062,89.7926,89.822,5200.0
2013-04-19 12:40:00,91.71,91.76,91.51,91.51,4700.0,89.8808,89.9298,89.6848,89.6848,4700.0
2013-04-19 12:50:00,91.62,91.62,91.28,91.5,7900.0,89.7926,89.7926,89.4594,89.675,7900.0
2013-04-19 13:00:00,91.52,91.6,91.43,91.43,7200.0,89.6946,89.773,89.6064,89.6064,7200.0
2013-04-19 13:10:00,91.47,91.56,91.42,91.56,1400.0,89.6456,89.7338,89.5966,89.7338,1400.0
2013-04-19 13:20:00,91.56,91.63,91.51,91.61,4600.0,89.7338,89.8024,89.6848,89.7828,4600.0
2013-04-19 13:30:00,91.58,91.58,91.36,91.47,5300.0,89.7534,89.7534,89.5378,89.6456,5300.0
2013-04-19 13:40:00,91.51,91.52,91.37,91.37,2700.0,89.6848,89.6946,89.5476,89.5476,2700.0
2013-04-19 13:50:00,91.47,91.5,91.41,91.44,1300.0,89.6456,89.675,89.5868,89.6162,1300.0
2013-04-19 14:00:00,91.53,91.63,91.47,91.51,8400.0,89.7044,89.8024,89.6456,89.6848,8400.0
2013-04-19 14:10:00,91.48,91.68,91.35,91.39,10000.0,89.6554,89.8514,89.528,89.5672,10000.0
2013-04-19 14:20:00,91.32,91.57,91.05,91.4,23500.0,89.4986,89.7436,89.234,89.577,23500.0
2013-04-19 14:30:00,91.36,91.48,91.3,91.38,2900.0,89.5378,89.6554,89.479,89.5574,2900.0
2013-04-19 14:40:00,91.33,91.38,90.97,90.97,10400.0,89.5084,89.5574,89.1556,89.1556,10400.0
2013-04-19 14:50:00,90.97,91.12,90.84,90.95,20100.0,89.1556,89.3026,89.0282,89.136,20100.0
2013-04-19 15:00:00,90.88,90.99,90.72,90.88,7100.0,89.0674,89.1752,88.9106,89.0674,7100.0
2013-04-19 15:10:00,90.92,91.46,90.88,91.46,11200.0,89.1066,89.6358,89.0674,89.6358,11200.0
2013-04-19 15:20:00,91.5,92.0,91.5,91.94,11100.0,89.675,90.165,89.675,90.1062,11100.0
2013-04-19 15:30:00,92.01,92.28,91.94,92.11,14300.0,90.1748,90.4394,90.1062,90.2728,14300.0
2013-04-19 15:40:00,92.12,92.12,91.59,91.87,22000.0,90.2826,90.2826,89.7632,90.0376,22000.0
2013-04-19 15:50:00,91.84,91.96,91.67,91.9,39600.0,90.0082,90.1258,89.8416,90.067,39600.0
2013-04-22 09:30:00,91.63,91.81,90.82,91.36,3900.0,89.8024,89.9788,89.0086,89.5378,3900.0
2013-04-22 09:40:00,91.57,92.1,90.98,91.66,4800.0,89.7436,90.263,89.1654,89.8318,4800.0
2013-04-22 09:50:00,91.68,92.0,91.53,91.82,2100.0,89.8514,90.165,89.7044,89.9886,2100.0
2013-04-22 10:00:00,91.93,92.08,91.31,91.42,7000.0,90.0964,90.2434,89.4888,89.5966,7000.0
2013-04-22 10:10:00,91.3,91.3,90.74,90.77,5500.0,89.479,89.479,88.9302,88.9596,5500.0
2013-04-22 10:20:00,90.77,91.14,90.77,91.14,1900.0,88.9596,89.3222,88.9596,89.3222,1900.0
2013-04-22 10:30:00,91.05,91.05,90.64,90.69,2500.0,89.234,89.234,88.8321,88.8812,2500.0
2013-04-22 10:40:00,90.72,91.03,90.66,90.89,3200.0,88.9106,89.2144,88.8517,89.0772,3200.0
2013-04-22 10:50:00,91.05,91.05,90.79,90.8,5000.0,89.234,89.234,88.9792,88.989,5000.0
2013-04-22 11:00:00,90.86,91.05,90.86,91.05,11700.0,89.0478,89.234,89.0478,89.234,11700.0
2013-04-22 11:10:00,91.0,91.45,91.0,91.25,6800.0,89.185,89.626,89.185,89.43,6800.0
2013-04-22 11:20:00,91.19,91.5,91.19,91.41,4900.0,89.3712,89.675,89.3712,89.5868,4900.0
2013-04-22 11:30:00,91.2,91.51,91.17,91.51,2800.0,89.381,89.6848,89.3516,89.6848,2800.0
2013-04-22 11:40:00,91.62,92.34,91.38,92.29,10800.0,89.7926,90.4982,89.5574,90.4492,10800.0
2013-04-22 11:50:00,92.25,92.61,92.18,92.24,6100.0,90.41,90.7629,90.3414,90.4002,6100.0
2013-04-22 12:00:00,92.22,93.01,92.15,92.57,36000.0,90.3806,91.1549,90.312,90.7237,36000.0
2013-04-22 12:10:00,92.59,92.8,92.49,92.71,10200.0,90.7433,90.9491,90.6452,90.8609,10200.0
2013-04-22 12:20:00,92.64,93.09,92.2,93.09,30400.0,90.7923,91.2333,90.361,91.2333,30400.0
2013-04-22 12:30:00,93.08,93.12,92.47,92.97,15300.0,91.2235,91.2627,90.6256,91.1157,15300.0
2013-04-22 12:40:00,93.04,94.0,93.04,93.32,18100.0,91.1843,92.1251,91.1843,91.4587,18100.0
2013-04-22 12:50:00,93.24,93.25,92.6,92.85,38600.0,91.3803,91.3901,90.7531,90.9981,38600.0
2013-04-22 13:00:00,92.84,92.84,92.26,92.58,10600.0,90.9883,90.9883,90.4198,90.7335,10600.0
2013-04-22 13:10:00,92.6,92.88,92.42,92.6,23900.0,90.7531,91.0275,90.5766,90.7531,23900.0
2013-04-22 13:20:00,92.47,92.77,92.47,92.73,9400.0,90.6256,90.9197,90.6256,90.8805,9400.0
2013-04-22 13:30:00,92.79,93.94,92.79,93.86,55900.0,90.9393,92.0663,90.9393,91.9879,55900.0
2013-04-22 13:40:00,93.92,94.19,93.22,93.33,66400.0,92.0467,92.3113,91.3607,91.4685,66400.0
2013-04-22 13:50:00,93.5,93.98,93.36,93.98,13100.0,91.6351,92.1055,91.4979,92.1055,13100.0
2013-04-22 14:00:00,93.92,94.11,93.92,94.11,3000.0,92.0467,92.2329,92.0467,92.2329,3000.0
2013-04-22 14:10:00,93.95,94.11,93.32,93.37,10800.0,92.0761,92.2329,91.4587,91.5077,10800.0
2013-04-22 14:20:00,93.45,93.93,93.44,93.92,23400.0,91.5861,92.0565,91.5763,92.0467,23400.0
2013-04-22 14:30:00,93.9,94.02,93.73,93.9,18100.0,92.0271,92.1447,91.8605,92.0271,18100.0
2013-04-22 14:40:00,93.9,93.93,93.5,93.61,6900.0,92.0271,92.0565,91.6351,91.7429,6900.0
2013-04-22 14:50:00,93.76,93.88,93.69,93.82,4800.0,91.8899,92.0075,91.8213,91.9487,4800.0
2013-04-22 15:00:00,93.79,93.8,93.3,93.3,10600.0,91.9193,91.9291,91.4391,91.4391,10600.0
2013-04-22 15:10:00,93.3,93.3,92.78,92.78,15000.0,91.4391,91.4391,90.9295,90.9295,15000.0
2013-04-22 15:20:00,92.83,93.39,92.8,93.28,9200.0,90.9785,91.5273,90.9491,91.4195,9200.0
2013-04-22 15:30:00,93.25,93.77,93.16,93.6,12500.0,91.3901,91.8997,91.3019,91.7331,12500.0
2013-04-22 15:40:00,93.62,93.89,93.61,93.89,23200.0,91.7527,92.0173,91.7429,92.0173,23200.0
2013-04-22 15:50:00,93.89,93.93,93.57,93.57,26600.0,92.0173,92.0565,91.7037,91.7037,26600.0
2013-04-23 09:30:00,93.87,94.58,93.8,93.89,3000.0,91.9977,92.6936,91.9291,92.0173,3000.0
2013-04-23 09:40:00,94.01,94.06,93.88,93.96,6500.0,92.1349,92.1839,92.0075,92.0859,6500.0
2013-04-23 09:50:00,93.87,93.95,93.44,93.5,7000.0,91.9977,92.0761,91.5763,91.6351,7000.0
2013-04-23 10:00:00,93.5,93.94,93.3,93.57,10400.0,91.6351,92.0663,91.4391,91.7037,10400.0
2013-04-23 10:10:00,93.59,94.23,93.53,94.16,3800.0,91.7233,92.3505,91.6645,92.2819,3800.0
2013-04-23 10:20:00,94.23,94.42,94.01,94.36,10900.0,92.3505,92.5368,92.1349,92.478,10900.0
2013-04-23 10:30:00,94.41,94.42,94.14,94.34,6700.0,92.527,92.5368,92.2623,92.4583,6700.0
2013-04-23 10:40:00,94.4,94.74,94.32,94.7,7800.0,92.5172,92.8504,92.4387,92.8112,7800.0
2013-04-23 10:50:00,94.63,95.2,94.5,94.73,79300.0,92.7426,93.3012,92.6152,92.8406,79300.0
2013-04-23 11:00:00,94.73,94.85,94.54,94.68,25100.0,92.8406,92.9582,92.6544,92.7916,25100.0
2013-04-23 11:10:00,94.61,94.61,93.89,93.89,8300.0,92.723,92.723,92.0173,92.0173,8300.0
2013-04-23 11:20:00,93.95,94.45,93.91,94.01,4700.0,92.0761,92.5662,92.0369,92.1349,4700.0
2013-04-23 11:30:00,94.16,94.21,93.88,93.97,7400.0,92.2819,92.3309,92.0075,92.0957,7400.0
2013-04-23 11:40:00,94.02,94.3,94.02,94.21,13900.0,92.1447,92.4191,92.1447,92.3309,13900.0
2013-04-23 11:50:00,94.36,94.46,94.24,94.32,13000.0,92.478,92.576,92.3603,92.4387,13000.0
2013-04-23 12:00:00,94.38,94.5,94.29,94.32,3800.0,92.4976,92.6152,92.4093,92.4387,3800.0
2013-04-23 12:10:00,94.42,94.57,94.22,94.31,8600.0,92.5368,92.6838,92.3407,92.4289,8600.0
2013-04-23 12:20:00,94.41,94.59,94.17,94.55,6400.0,92.527,92.7034,92.2917,92.6642,6400.0
2013-04-23 12:30:00,94.59,94.78,94.57,94.77,3100.0,92.7034,92.8896,92.6838,92.8798,3100.0
2013-04-23 12:40:00,94.75,94.75,94.35,94.35,8500.0,92.8602,92.8602,92.4681,92.4681,8500.0
2013-04-23 12:50:00,94.45,94.45,93.95,94.13,12600.0,92.5662,92.5662,92.0761,92.2525,12600.0
2013-04-23 13:00:00,94.13,94.19,93.73,93.74,7400.0,92.2525,92.3113,91.8605,91.8703,7400.0
2013-04-23 13:10:00,93.64,94.09,93.57,94.07,2300.0,91.7723,92.2133,91.7037,92.1937,2300.0
2013-04-23 13:20:00,94.05,94.3,93.81,93.81,2300.0,92.1741,92.4191,91.9389,91.9389,2300.0
2013-04-23 13:30:00,93.84,93.96,93.62,93.8,3900.0,91.9683,92.0859,91.7527,91.9291,3900.0
2013-04-23 13:40:00,93.82,94.06,93.67,93.8,5100.0,91.9487,92.1839,91.8017,91.9291,5100.0
2013-04-23 13:50:00,93.74,93.82,93.64,93.77,2600.0,91.8703,91.9487,91.7723,91.8997,2600.0
2013-04-23 14:00:00,93.73,94.11,93.73,94.11,5000.0,91.8605,92.2329,91.8605,92.2329,5000.0
2013-04-23 14:10:00,94.05,94.11,93.87,93.87,2800.0,92.1741,92.2329,91.9977,91.9977,2800.0
2013-04-23 14:20:00,93.8,93.92,93.53,93.79,4100.0,91.9291,92.0467,91.6645,91.9193,4100.0
2013-04-23 14:30:00,93.72,93.8,93.39,93.75,5300.0,91.8507,91.9291,91.5273,91.8801,5300.0
2013-04-23 14:40:00,93.72,93.98,93.61,93.78,4800.0,91.8507,92.1055,91.7429,91.9095,4800.0
2013-04-23 14:50:00,93.79,93.94,93.71,93.74,5200.0,91.9193,92.0663,91.8409,91.8703,5200.0
2013-04-23 15:00:00,93.74,93.99,93.68,93.75,5700.0,91.8703,92.1153,91.8115,91.8801,5700.0
2013-04-23 15:10:00,93.74,93.81,93.58,93.61,9300.0,91.8703,91.9389,91.7135,91.7429,9300.0
2013-04-23 15:20:00,93.64,93.97,93.64,93.95,8800.0,91.7723,92.0957,91.7723,92.0761,8800.0
2013-04-23 15:30:00,93.9,94.02,93.82,93.97,18900.0,92.0271,92.1447,91.9487,92.0957,18900.0
2013-04-23 15:40:00,93.97,94.14,93.91,94.03,20700.0,92.0957,92.2623,92.0369,92.1545,20700.0
2013-04-23 15:50:00,94.06,94.18,93.92,93.92,16500.0,92.1839,92.3015,92.0467,92.0467,16500.0
2013-04-24 09:30:00,94.0,94.36,93.49,94.02,900.0,92.1251,92.478,91.6253,92.1447,900.0
2013-04-24 09:40:00,94.14,94.8,93.84,94.52,5500.0,92.2623,92.9092,91.9683,92.6348,5500.0
2013-04-24 09:50:00,94.53,94.7,94.18,94.6,3500.0,92.6446,92.8112,92.3015,92.7132,3500.0
2013-04-24 10:00:00,94.46,94.74,93.76,93.78,4500.0,92.576,92.8504,91.8899,91.9095,4500.0
2013-04-24 10:10:00,93.78,94.11,93.64,94.02,3800.0,91.9095,92.2329,91.7723,92.1447,3800.0
2013-04-24 10:20:00,94.06,94.26,93.86,93.91,6700.0,92.1839,92.3799,91.9879,92.0369,6700.0
2013-04-24 10:30:00,93.89,94.35,93.82,94.24,5700.0,92.0173,92.4681,91.9487,92.3603,5700.0
2013-04-24 10:40:00,94.2,94.69,94.2,94.64,6300.0,92.3211,92.8014,92.3211,92.7524,6300.0
2013-04-24 10:50:00,94.58,94.88,94.5,94.6,5500.0,92.6936,92.9876,92.6152,92.7132,5500.0
2013-04-24 11:00:00,94.6,94.84,94.53,94.56,21000.0,92.7132,92.9484,92.6446,92.674,21000.0
2013-04-24 11:10:00,94.5,94.77,94.5,94.72,2300.0,92.6152,92.8798,92.6152,92.8308,2300.0
2013-04-24 11:20:00,94.65,95.28,94.65,94.81,42500.0,92.7622,93.3796,92.7622,92.919,42500.0
2013-04-24 11:30:00,94.94,94.99,94.71,94.93,3100.0,93.0464,93.0954,92.821,93.0366,3100.0
2013-04-24 11:40:00,94.94,95.1,94.87,94.9,4700.0,93.0464,93.2032,92.9778,93.0072,4700.0
2013-04-24 11:50:00,94.9,95.04,94.79,94.85,7300.0,93.0072,93.1444,92.8994,92.9582,7300.0
2013-04-24 12:00:00,94.87,95.11,94.87,95.11,2900.0,92.9778,93.213,92.9778,93.213,2900.0
2013-04-24 12:10:00,95.1,95.2,94.86,95.17,14700.0,93.2032,93.3012,92.968,93.2718,14700.0
2013-04-24 12:20:00,95.18,95.61,95.1,95.4,50100.0,93.2816,93.703,93.2032,93.4972,50100.0
2013-04-24 12:30:00,95.38,95.68,95.29,95.51,17100.0,93.4776,93.7716,93.3894,93.605,17100.0
2013-04-24 12:40:00,95.57,95.6,95.31,95.43,3800.0,93.6638,93.6932,93.409,93.5266,3800.0
2013-04-24 12:50:00,95.37,95.54,95.28,95.33,55000.0,93.4678,93.6344,93.3796,93.4286,55000.0
2013-04-24 13:00:00,95.3,95.47,95.06,95.24,19100.0,93.3992,93.5658,93.164,93.3404,19100.0
2013-04-24 13:10:00,95.42,95.49,95.17,95.25,4900.0,93.5168,93.5854,93.2718,93.3502,4900.0
2013-04-24 13:20:00,95.21,95.39,95.2,95.25,18300.0,93.311,93.4874,93.3012,93.3502,18300.0
2013-04-24 13:30:00,95.36,95.66,95.36,95.59,5900.0,93.458,93.752,93.458,93.6834,5900.0
2013-04-24 13:40:00,95.57,95.75,95.57,95.75,6800.0,93.6638,93.8402,93.6638,93.8402,6800.0
2013-04-24 13:50:00,95.71,95.97,95.49,95.96,16900.0,93.801,94.0558,93.5854,94.046,16900.0
2013-04-24 14:00:00,95.93,96.43,95.73,96.37,24300.0,94.0166,94.5067,93.8206,94.4479,24300.0
2013-04-24 14:10:00,96.31,96.49,96.06,96.1,13900.0,94.3891,94.5655,94.144,94.1832,13900.0
2013-04-24 14:20:00,96.15,96.15,96.0,96.0,22500.0,94.2322,94.2322,94.0852,94.0852,22500.0
2013-04-24 14:30:00,96.01,96.16,95.99,96.16,8200.0,94.095,94.242,94.0754,94.242,8200.0
2013-04-24 14:40:00,96.19,96.22,95.92,95.98,26300.0,94.2715,94.3009,94.0068,94.0656,26300.0
2013-04-24 14:50:00,95.98,96.12,95.95,95.99,15700.0,94.0656,94.2028,94.0362,94.0754,15700.0
2013-04-24 15:00:00,96.02,96.1,95.87,96.1,11000.0,94.1048,94.1832,93.9578,94.1832,11000.0
2013-04-24 15:10:00,96.07,96.29,96.03,96.29,8800.0,94.1538,94.3695,94.1146,94.3695,8800.0
2013-04-24 15:20:00,96.24,96.35,95.94,96.34,13300.0,94.3205,94.4283,94.0264,94.4185,13300.0
2013-04-24 15:30:00,96.3,96.59,96.25,96.57,36100.0,94.3793,94.6635,94.3303,94.6439,36100.0
2013-04-24 15:40:00,96.57,96.67,96.25,96.58,32600.0,94.6439,94.7419,94.3303,94.6537,32600.0
2013-04-24 15:50:00,96.55,96.74,96.44,96.56,44000.0,94.6243,94.8105,94.5165,94.6341,44000.0
2013-04-25 09:30:00,96.53,97.04,96.0,96.59,13600.0,94.6047,95.1045,94.0852,94.6635,13600.0
2013-04-25 09:40:00,96.71,96.9,96.55,96.59,9700.0,94.7811,94.9673,94.6243,94.6635,9700.0
2013-04-25 09:50:00,96.75,96.78,96.04,96.3,16800.0,94.8203,94.8497,94.1244,94.3793,16800.0
2013-04-25 10:00:00,96.27,96.51,96.16,96.31,14300.0,94.3499,94.5851,94.242,94.3891,14300.0
2013-04-25 10:10:00,96.45,96.5,96.34,96.47,6000.0,94.5263,94.5753,94.4185,94.5459,6000.0
2013-04-25 10:20:00,96.46,96.6,96.39,96.55,5200.0,94.5361,94.6733,94.4675,94.6243,5200.0
2013-04-25 10:30:00,96.51,96.6,96.41,96.49,6900.0,94.5851,94.6733,94.4871,94.5655,6900.0
2013-04-25 10:40:00,96.5,96.55,96.41,96.53,4700.0,94.5753,94.6243,94.4871,94.6047,4700.0
2013-04-25 10:50:00,96.49,96.58,96.37,96.43,5900.0,94.5655,94.6537,94.4479,94.5067,5900.0
2013-04-25 11:00:00,96.5,96.51,96.45,96.46,3800.0,94.5753,94.5851,94.5263,94.5361,3800.0
2013-04-25 11:10:00,96.49,96.55,96.39,96.44,8700.0,94.5655,94.6243,94.4675,94.5165,8700.0
2013-04-25 11:20:00,96.5,96.55,96.45,96.51,5400.0,94.5753,94.6243,94.5263,94.5851,5400.0
2013-04-25 11:30:00,96.51,96.55,96.43,96.53,14000.0,94.5851,94.6243,94.5067,94.6047,14000.0
2013-04-25 11:40:00,96.51,96.51,96.36,96.36,2300.0,94.5851,94.5851,94.4381,94.4381,2300.0
2013-04-25 11:50:00,96.41,96.45,96.38,96.45,6600.0,94.4871,94.5263,94.4577,94.5263,6600.0
2013-04-25 12:00:00,96.4,96.51,96.4,96.51,2100.0,94.4773,94.5851,94.4773,94.5851,2100.0
2013-04-25 12:10:00,96.53,96.55,96.44,96.53,5500.0,94.6047,94.6243,94.5165,94.6047,5500.0
2013-04-25 12:20:00,96.54,96.57,96.45,96.47,7100.0,94.6145,94.6439,94.5263,94.5459,7100.0
2013-04-25 12:30:00,96.5,96.56,96.47,96.55,6300.0,94.5753,94.6341,94.5459,94.6243,6300.0
2013-04-25 12:40:00,96.54,96.55,96.45,96.52,8500.0,94.6145,94.6243,94.5263,94.5949,8500.0
2013-04-25 12:50:00,96.53,96.86,96.52,96.65,13700.0,94.6047,94.9281,94.5949,94.7223,13700.0
2013-04-25 13:00:00,96.63,96.74,96.59,96.64,1600.0,94.7027,94.8105,94.6635,94.7125,1600.0
2013-04-25 13:10:00,96.68,96.79,96.53,96.59,6700.0,94.7517,94.8595,94.6047,94.6635,6700.0
2013-04-25 13:20:00,96.61,96.63,96.43,96.56,4500.0,94.6831,94.7027,94.5067,94.6341,4500.0
2013-04-25 13:30:00,96.64,96.64,96.5,96.58,5200.0,94.7125,94.7125,94.5753,94.6537,5200.0
2013-04-25 13:40:00,96.51,96.65,96.51,96.53,2300.0,94.5851,94.7223,94.5851,94.6047,2300.0
2013-04-25 13:50:00,96.5,96.5,96.36,96.44,11000.0,94.5753,94.5753,94.4381,94.5165,11000.0
2013-04-25 14:00:00,96.43,96.59,96.36,96.55,5300.0,94.5067,94.6635,94.4381,94.6243,5300.0
2013-04-25 14:10:00,96.51,96.51,96.47,96.47,1900.0,94.5851,94.5851,94.5459,94.5459,1900.0
2013-04-25 14:20:00,96.45,96.48,96.38,96.41,17000.0,94.5263,94.5557,94.4577,94.4871,17000.0
2013-04-25 14:30:00,96.42,96.42,96.31,96.38,18600.0,94.4969,94.4969,94.3891,94.4577,18600.0
2013-04-25 14:40:00,96.4,96.51,96.32,96.44,19100.0,94.4773,94.5851,94.3989,94.5165,19100.0
2013-04-25 14:50:00,96.35,96.44,96.08,96.22,10800.0,94.4283,94.5165,94.1636,94.3009,10800.0
2013-04-25 15:00:00,96.26,96.34,96.0,96.2,7000.0,94.3401,94.4185,94.0852,94.2813,7000.0
2013-04-25 15:10:00,96.19,96.44,96.09,96.24,8600.0,94.2715,94.5165,94.1734,94.3205,8600.0
2013-04-25 15:20:00,96.24,96.28,95.87,96.13,20600.0,94.3205,94.3597,93.9578,94.2126,20600.0
2013-04-25 15:30:00,96.21,96.62,96.17,96.49,20300.0,94.2911,94.6929,94.2518,94.5655,20300.0
2013-04-25 15:40:00,96.51,96.75,96.49,96.74,26700.0,94.5851,94.8203,94.5655,94.8105,26700.0
2013-04-25 15:50:00,96.71,96.71,96.41,96.64,23300.0,94.7811,94.7811,94.4871,94.7125,23300.0
2013-04-26 09:30:00,96.07,96.49,96.07,96.46,4100.0,94.1538,94.5655,94.1538,94.5361,4100.0
2013-04-26 09:40:00,96.23,96.44,95.79,96.44,10800.0,94.3107,94.5165,93.8794,94.5165,10800.0
2013-04-26 09:50:00,96.46,97.0,96.38,96.98,4600.0,94.5361,95.0653,94.4577,95.0457,4600.0
2013-04-26 10:00:00,96.93,97.21,96.76,96.86,8600.0,94.9967,95.2711,94.8301,94.9281,8600.0
2013-04-26 10:10:00,96.82,97.01,96.37,96.97,12500.0,94.8889,95.0751,94.4479,95.0359,12500.0
2013-04-26 10:20:00,96.85,97.39,96.84,97.37,5200.0,94.9183,95.4475,94.9085,95.4279,5200.0
2013-04-26 10:30:00,97.3,97.3,97.0,97.24,6900.0,95.3593,95.3593,95.0653,95.3005,6900.0
2013-04-26 10:40:00,97.19,97.23,97.02,97.11,2500.0,95.2515,95.2907,95.0849,95.1731,2500.0
2013-04-26 10:50:00,97.12,97.15,96.84,96.98,2200.0,95.1829,95.2123,94.9085,95.0457,2200.0
2013-04-26 11:00:00,96.88,96.92,96.49,96.49,2400.0,94.9477,94.9869,94.5655,94.5655,2400.0
2013-04-26 11:10:00,96.49,96.89,96.44,96.85,35300.0,94.5655,94.9575,94.5165,94.9183,35300.0
2013-04-26 11:20:00,96.81,96.9,96.64,96.73,4700.0,94.8791,94.9673,94.7125,94.8007,4700.0
2013-04-26 11:30:00,96.72,96.96,96.72,96.82,18700.0,94.7909,95.0261,94.7909,94.8889,18700.0
2013-04-26 11:40:00,96.85,96.91,96.59,96.77,7900.0,94.9183,94.9771,94.6635,94.8399,7900.0
2013-04-26 11:50:00,96.78,96.83,96.66,96.71,4300.0,94.8497,94.8987,94.7321,94.7811,4300.0
2013-04-26 12:00:00,96.71,96.9,96.61,96.69,3100.0,94.7811,94.9673,94.6831,94.7615,3100.0
2013-04-26 12:10:00,96.7,96.83,96.67,96.67,2400.0,94.7713,94.8987,94.7419,94.7419,2400.0
2013-04-26 12:20:00,96.88,96.88,96.76,96.84,2600.0,94.9477,94.9477,94.8301,94.9085,2600.0
2013-04-26 12:30:00,96.89,96.97,96.82,96.91,2200.0,94.9575,95.0359,94.8889,94.9771,2200.0
2013-04-26 12:40:00,96.89,96.98,96.74,96.94,7200.0,94.9575,95.0457,94.8105,95.0065,7200.0
2013-04-26 12:50:00,96.93,96.94,96.75,96.86,5100.0,94.9967,95.0065,94.8203,94.9281,5100.0
2013-04-26 13:00:00,96.92,96.95,96.72,96.76,4200.0,94.9869,95.0163,94.7909,94.8301,4200.0
2013-04-26 13:10:00,96.76,96.96,96.76,96.96,4400.0,94.8301,95.0261,94.8301,95.0261,4400.0
2013-04-26 13:20:00,96.99,97.37,96.99,97.22,3800.0,95.0555,95.4279,95.0555,95.2809,3800.0
2013-04-26 13:30:00,97.29,97.42,97.12,97.22,18200.0,95.3495,95.4769,95.1829,95.2809,18200.0
2013-04-26 13:40:00,97.24,97.48,97.18,97.35,3900.0,95.3005,95.5357,95.2417,95.4083,3900.0
2013-04-26 13:50:00,97.38,97.52,97.38,97.52,2900.0,95.4377,95.5749,95.4377,95.5749,2900.0
2013-04-26 14:00:00,97.41,97.43,97.21,97.22,2900.0,95.4671,95.4867,95.2711,95.2809,2900.0
2013-04-26 14:10:00,97.18,97.18,97.08,97.09,1300.0,95.2417,95.2417,95.1437,95.1535,1300.0
2013-04-26 14:20:00,97.08,97.25,97.08,97.11,4200.0,95.1437,95.3103,95.1437,95.1731,4200.0
2013-04-26 14:30:00,97.05,97.11,96.8,96.85,3800.0,95.1143,95.1731,94.8693,94.9183,3800.0
2013-04-26 14:40:00,96.88,97.08,96.88,97.08,2100.0,94.9477,95.1437,94.9477,95.1437,2100.0
2013-04-26 14:50:00,97.13,97.19,96.96,97.11,3300.0,95.1927,95.2515,95.0261,95.1731,3300.0
2013-04-26 15:00:00,97.11,97.31,97.08,97.31,3500.0,95.1731,95.3691,95.1437,95.3691,3500.0
2013-04-26 15:10:00,97.3,97.31,97.15,97.26,4300.0,95.3593,95.3691,95.2123,95.3201,4300.0
2013-04-26 15:20:00,97.26,97.41,97.23,97.4,5000.0,95.3201,95.4671,95.2907,95.4573,5000.0
2013-04-26 15:30:00,97.43,97.43,97.16,97.27,8300.0,95.4867,95.4867,95.2221,95.3299,8300.0
2013-04-26 15:40:00,97.23,97.41,97.19,97.34,9600.0,95.2907,95.4671,95.2515,95.3985,9600.0
2013-04-26 15:50:00,97.31,97.36,97.05,97.36,25400.0,95.3691,95.4181,95.1143,95.4181,25400.0
2013-04-29 09:30:00,97.77,98.0,97.34,97.86,11200.0,95.8199,96.0453,95.3985,95.9081,11200.0
2013-04-29 09:40:00,97.83,99.46,97.41,99.18,24200.0,95.8787,97.4762,95.4671,97.2018,24200.0
2013-04-29 09:50:00,99.2,99.47,98.74,99.38,28700.0,97.2214,97.486,96.7706,97.3978,28700.0
2013-04-29 10:00:00,99.26,99.4,99.15,99.23,12000.0,97.2802,97.4174,97.1724,97.2508,12000.0
2013-04-29 10:10:00,99.19,99.33,99.06,99.25,7900.0,97.2116,97.3488,97.0842,97.2704,7900.0
2013-04-29 10:20:00,99.38,99.47,99.25,99.3,8000.0,97.3978,97.486,97.2704,97.3194,8000.0
2013-04-29 10:30:00,99.37,99.4,99.15,99.33,5300.0,97.388,97.4174,97.1724,97.3488,5300.0
2013-04-29 10:40:00,99.49,99.49,99.35,99.43,2000.0,97.5056,97.5056,97.3684,97.4468,2000.0
2013-04-29 10:50:00,99.46,99.75,99.4,99.42,15000.0,97.4762,97.7604,97.4174,97.437,15000.0
2013-04-29 11:00:00,99.45,99.63,99.14,99.44,20600.0,97.4664,97.6428,97.1626,97.4566,20600.0
2013-04-29 11:10:00,99.51,99.59,99.39,99.45,8000.0,97.5252,97.6036,97.4076,97.4664,8000.0
2013-04-29 11:20:00,99.23,99.53,99.23,99.37,36200.0,97.2508,97.5448,97.2508,97.388,36200.0
2013-04-29 11:30:00,99.32,99.64,99.31,99.46,12800.0,97.339,97.6526,97.3292,97.4762,12800.0
2013-04-29 11:40:00,99.49,99.49,99.11,99.28,11000.0,97.5056,97.5056,97.1332,97.2998,11000.0
2013-04-29 11:50:00,99.22,99.33,99.21,99.21,5900.0,97.241,97.3488,97.2312,97.2312,5900.0
2013-04-29 12:00:00,99.23,99.3,99.19,99.23,4900.0,97.2508,97.3194,97.2116,97.2508,4900.0
2013-04-29 12:10:00,99.23,99.44,99.18,99.25,7600.0,97.2508,97.4566,97.2018,97.2704,7600.0
2013-04-29 12:20:00,99.26,99.32,99.19,99.32,1600.0,97.2802,97.339,97.2116,97.339,1600.0
2013-04-29 12:30:00,99.31,99.44,99.24,99.38,2900.0,97.3292,97.4566,97.2606,97.3978,2900.0
2013-04-29 12:40:00,99.35,99.42,99.29,99.34,12600.0,97.3684,97.437,97.3096,97.3586,12600.0
2013-04-29 12:50:00,99.37,99.37,99.29,99.31,4800.0,97.388,97.388,97.3096,97.3292,4800.0
2013-04-29 13:00:00,99.31,99.36,99.25,99.28,6300.0,97.3292,97.3782,97.2704,97.2998,6300.0
2013-04-29 13:10:00,99.33,99.34,99.29,99.34,1300.0,97.3488,97.3586,97.3096,97.3586,1300.0
2013-04-29 13:20:00,99.3,99.36,99.26,99.27,5800.0,97.3194,97.3782,97.2802,97.29,5800.0
2013-04-29 13:30:00,99.28,99.36,99.27,99.36,3000.0,97.2998,97.3782,97.29,97.3782,3000.0
2013-04-29 13:40:00,99.33,99.44,99.25,99.33,6300.0,97.3488,97.4566,97.2704,97.3488,6300.0
2013-04-29 13:50:00,99.32,99.33,99.24,99.3,4400.0,97.339,97.3488,97.2606,97.3194,4400.0
2013-04-29 14:00:00,99.3,99.39,99.26,99.31,4700.0,97.3194,97.4076,97.2802,97.3292,4700.0
2013-04-29 14:10:00,99.29,99.39,99.24,99.31,3000.0,97.3096,97.4076,97.2606,97.3292,3000.0
2013-04-29 14:20:00,99.27,99.32,99.16,99.23,4200.0,97.29,97.339,97.1822,97.2508,4200.0
2013-04-29 14:30:00,99.12,99.18,98.59,98.59,11600.0,97.143,97.2018,96.6236,96.6236,11600.0
2013-04-29 14:40:00,98.6,98.61,98.43,98.49,4800.0,96.6334,96.6432,96.4668,96.5256,4800.0
2013-04-29 14:50:00,98.46,98.97,98.46,98.9,11100.0,96.4962,96.996,96.4962,96.9274,11100.0
2013-04-29 15:00:00,98.83,98.98,98.51,98.71,18400.0,96.8588,97.0058,96.5452,96.7412,18400.0
2013-04-29 15:10:00,98.69,98.96,98.65,98.89,10900.0,96.7216,96.9862,96.6824,96.9176,10900.0
2013-04-29 15:20:00,98.91,99.02,98.7,98.87,7300.0,96.9372,97.045,96.7314,96.898,7300.0
2013-04-29 15:30:00,98.86,99.08,98.67,99.0,10600.0,96.8882,97.1038,96.702,97.0254,10600.0
2013-04-29 15:40:00,98.97,98.97,98.63,98.9,17200.0,96.996,96.996,96.6628,96.9274,17200.0
2013-04-29 15:50:00,98.85,99.0,98.74,98.97,27600.0,96.8784,97.0254,96.7706,96.996,27600.0
2013-04-30 09:30:00,99.05,99.52,99.0,99.41,4600.0,97.0744,97.535,97.0254,97.4272,4600.0
2013-04-30 09:40:00,99.49,99.92,99.38,99.75,9700.0,97.5056,97.9271,97.3978,97.7604,9700.0
2013-04-30 09:50:00,99.79,99.87,99.2,99.34,6900.0,97.7996,97.8781,97.2214,97.3586,6900.0
2013-04-30 10:00:00,99.48,99.48,98.96,99.01,4700.0,97.4958,97.4958,96.9862,97.0352,4700.0
2013-04-30 10:10:00,99.12,99.24,99.02,99.24,4400.0,97.143,97.2606,97.045,97.2606,4400.0
2013-04-30 10:20:00,99.25,99.49,99.25,99.43,9300.0,97.2704,97.5056,97.2704,97.4468,9300.0
2013-04-30 10:30:00,99.48,99.51,99.32,99.33,7400.0,97.4958,97.5252,97.339,97.3488,7400.0
2013-04-30 10:40:00,99.42,99.6,99.34,99.41,11000.0,97.437,97.6134,97.3586,97.4272,11000.0
2013-04-30 10:50:00,99.48,99.5,99.25,99.26,6200.0,97.4958,97.5154,97.2704,97.2802,6200.0
2013-04-30 11:00:00,99.3,99.3,99.08,99.08,5400.0,97.3194,97.3194,97.1038,97.1038,5400.0
2013-04-30 11:10:00,99.02,99.21,99.02,99.17,4900.0,97.045,97.2312,97.045,97.192,4900.0
2013-04-30 11:20:00,99.14,99.41,99.0,99.29,39600.0,97.1626,97.4272,97.0254,97.3096,39600.0
2013-04-30 11:30:00,99.29,99.64,99.29,99.6,36300.0,97.3096,97.6526,97.3096,97.6134,36300.0
2013-04-30 11:40:00,99.56,99.95,99.56,99.95,20600.0,97.5742,97.9565,97.5742,97.9565,20600.0
2013-04-30 11:50:00,99.98,100.08,99.87,100.0,20400.0,97.9859,98.0839,97.8781,98.0055,20400.0
2013-04-30 12:00:00,99.99,100.42,99.93,100.29,45500.0,97.9957,98.4171,97.9369,98.2897,45500.0
2013-04-30 12:10:00,100.32,100.33,100.19,100.21,15500.0,98.3191,98.3289,98.1917,98.2113,15500.0
2013-04-30 12:20:00,100.27,100.32,99.97,100.17,8800.0,98.2701,98.3191,97.9761,98.1721,8800.0
2013-04-30 12:30:00,100.11,100.27,100.11,100.19,4900.0,98.1133,98.2701,98.1133,98.1917,4900.0
2013-04-30 12:40:00,100.14,100.21,99.95,100.0,23700.0,98.1427,98.2113,97.9565,98.0055,23700.0
2013-04-30 12:50:00,99.96,99.97,99.84,99.88,6800.0,97.9663,97.9761,97.8486,97.8879,6800.0
2013-04-30 13:00:00,99.92,99.99,99.82,99.84,8900.0,97.9271,97.9957,97.829,97.8486,8900.0
2013-04-30 13:10:00,99.86,100.06,99.84,100.06,7400.0,97.8683,98.0643,97.8486,98.0643,7400.0
2013-04-30 13:20:00,100.07,100.37,100.07,100.21,18900.0,98.0741,98.3681,98.0741,98.2113,18900.0
2013-04-30 13:30:00,100.21,100.3,100.21,100.3,4300.0,98.2113,98.2995,98.2113,98.2995,4300.0
2013-04-30 13:40:00,100.26,100.3,100.13,100.22,21300.0,98.2603,98.2995,98.1329,98.2211,21300.0
2013-04-30 13:50:00,100.13,100.24,100.06,100.16,3900.0,98.1329,98.2407,98.0643,98.1623,3900.0
2013-04-30 14:00:00,100.12,100.12,99.58,99.58,5600.0,98.1231,98.1231,97.5938,97.5938,5600.0
2013-04-30 14:10:00,99.51,99.59,99.51,99.59,4100.0,97.5252,97.6036,97.5252,97.6036,4100.0
2013-04-30 14:20:00,99.55,99.67,99.43,99.67,6800.0,97.5644,97.682,97.4468,97.682,6800.0
2013-04-30 14:30:00,99.69,99.91,99.52,99.78,14600.0,97.7016,97.9173,97.535,97.7898,14600.0
2013-04-30 14:40:00,99.79,99.96,99.79,99.95,4100.0,97.7996,97.9663,97.7996,97.9565,4100.0
2013-04-30 14:50:00,99.97,99.98,99.81,99.96,24600.0,97.9761,97.9859,97.8192,97.9663,24600.0
2013-04-30 15:00:00,99.93,99.95,99.86,99.94,10800.0,97.9369,97.9565,97.8683,97.9467,10800.0
2013-04-30 15:10:00,99.9,99.98,99.89,99.91,16200.0,97.9075,97.9859,97.8977,97.9173,16200.0
2013-04-30 15:20:00,99.91,100.26,99.85,100.15,20900.0,97.9173,98.2603,97.8584,98.1525,20900.0
2013-04-30 15:30:00,100.15,100.17,99.95,100.12,31800.0,98.1525,98.1721,97.9565,98.1231,31800.0
2013-04-30 15:40:00,100.11,100.13,99.95,99.98,24600.0,98.1133,98.1329,97.9565,97.9859,24600.0
2013-04-30 15:50:00,99.98,100.55,99.98,100.54,46600.0,97.9859,98.5445,97.9859,98.5347,46600.0
2013-05-01 09:30:00,100.01,100.3,99.26,99.5,19500.0,98.0153,98.2995,97.2802,97.5154,19500.0
2013-05-01 09:40:00,99.5,99.7,99.34,99.47,14900.0,97.5154,97.7114,97.3586,97.486,14900.0
2013-05-01 09:50:00,99.44,99.66,99.33,99.61,83500.0,97.4566,97.6722,97.3488,97.6232,83500.0
2013-05-01 10:00:00,99.66,99.71,99.42,99.42,19900.0,97.6722,97.7212,97.437,97.437,19900.0
2013-05-01 10:10:00,99.52,99.59,99.28,99.49,22600.0,97.535,97.6036,97.2998,97.5056,22600.0
2013-05-01 10:20:00,99.46,99.54,98.43,98.43,152800.0,97.4762,97.5546,96.4668,96.4668,152800.0
2013-05-01 10:30:00,98.6,98.88,98.26,98.72,4900.0,96.6334,96.9078,96.3002,96.751,4900.0
2013-05-01 10:40:00,98.82,98.93,98.61,98.77,3500.0,96.849,96.9568,96.6432,96.8,3500.0
2013-05-01 10:50:00,98.67,98.95,98.57,98.89,43500.0,96.702,96.9764,96.604,96.9176,43500.0
2013-05-01 11:00:00,98.8,98.85,98.49,98.66,8200.0,96.8294,96.8784,96.5256,96.6922,8200.0
2013-05-01 11:10:00,98.66,98.71,98.22,98.44,7000.0,96.6922,96.7412,96.261,96.4766,7000.0
2013-05-01 11:20:00,98.46,98.53,98.25,98.39,5900.0,96.4962,96.5648,96.2904,96.4276,5900.0
2013-05-01 11:30:00,98.4,98.57,98.24,98.57,11600.0,96.4374,96.604,96.2806,96.604,11600.0
2013-05-01 11:40:00,98.45,98.68,98.3,98.49,25600.0,96.4864,96.7118,96.3394,96.5256,25600.0
2013-05-01 11:50:00,98.42,98.59,98.01,98.58,12200.0,96.457,96.6236,96.0551,96.6138,12200.0
2013-05-01 12:00:00,98.54,98.64,98.24,98.5,21500.0,96.5746,96.6726,96.2806,96.5354,21500.0
2013-05-01 12:10:00,98.51,98.63,98.41,98.56,26500.0,96.5452,96.6628,96.4472,96.5942,26500.0
2013-05-01 12:20:00,98.49,98.64,98.36,98.5,7500.0,96.5256,96.6726,96.3982,96.5354,7500.0
2013-05-01 12:30:00,98.5,98.61,98.34,98.43,6500.0,96.5354,96.6432,96.3786,96.4668,6500.0
2013-05-01 12:40:00,98.48,98.61,98.43,98.45,6200.0,96.5158,96.6432,96.4668,96.4864,6200.0
2013-05-01 12:50:00,98.45,98.59,98.36,98.5,12000.0,96.4864,96.6236,96.3982,96.5354,12000.0
2013-05-01 13:00:00,98.45,98.45,98.03,98.23,6800.0,96.4864,96.4864,96.0748,96.2708,6800.0
2013-05-01 13:10:00,98.24,98.24,97.65,97.65,10900.0,96.2806,96.2806,95.7023,95.7023,10900.0
2013-05-01 13:20:00,97.58,97.92,97.38,97.91,5100.0,95.6337,95.9669,95.4377,95.9571,5100.0
2013-05-01 13:30:00,97.74,97.8,97.51,97.53,5000.0,95.7905,95.8493,95.5651,95.5847,5000.0
2013-05-01 13:40:00,97.5,97.65,97.43,97.52,4700.0,95.5553,95.7023,95.4867,95.5749,4700.0
2013-05-01 13:50:00,97.52,97.84,97.52,97.77,2600.0,95.5749,95.8885,95.5749,95.8199,2600.0
2013-05-01 14:00:00,97.67,97.87,97.67,97.8,2900.0,95.7219,95.9179,95.7219,95.8493,2900.0
2013-05-01 14:10:00,97.73,98.17,97.52,98.05,22700.0,95.7807,96.212,95.5749,96.0944,22700.0
2013-05-01 14:20:00,98.18,98.25,98.08,98.08,6100.0,96.2218,96.2904,96.1238,96.1238,6100.0
2013-05-01 14:30:00,98.13,98.52,98.13,98.28,22200.0,96.1728,96.555,96.1728,96.3198,22200.0
2013-05-01 14:40:00,98.17,98.59,98.17,98.26,8500.0,96.212,96.6236,96.212,96.3002,8500.0
2013-05-01 14:50:00,98.16,98.43,98.1,98.13,14700.0,96.2022,96.4668,96.1434,96.1728,14700.0
2013-05-01 15:00:00,98.22,98.26,98.0,98.03,13300.0,96.261,96.3002,96.0453,96.0748,13300.0
2013-05-01 15:10:00,98.01,98.21,98.0,98.1,18500.0,96.0551,96.2512,96.0453,96.1434,18500.0
2013-05-01 15:20:00,98.13,98.19,97.78,97.8,31700.0,96.1728,96.2316,95.8297,95.8493,31700.0
2013-05-01 15:30:00,97.81,98.06,97.7,97.85,28000.0,95.8591,96.1042,95.7513,95.8983,28000.0
2013-05-01 15:40:00,97.84,98.0,97.72,98.0,11400.0,95.8885,96.0453,95.7709,96.0453,11400.0
2013-05-01 15:50:00,97.96,98.07,97.61,97.85,36600.0,96.0061,96.114,95.6631,95.8983,36600.0
2013-05-02 09:30:00,98.08,98.6,98.08,98.45,2300.0,96.1238,96.6334,96.1238,96.4864,2300.0
2013-05-02 09:40:00,98.36,98.99,98.36,98.66,7100.0,96.3982,97.0156,96.3982,96.6922,7100.0
2013-05-02 09:50:00,98.67,98.9,98.6,98.65,4100.0,96.702,96.9274,96.6334,96.6824,4100.0
2013-05-02 10:00:00,98.77,98.81,98.65,98.8,6000.0,96.8,96.8392,96.6824,96.8294,6000.0
2013-05-02 10:10:00,98.8,99.44,98.73,99.06,8300.0,96.8294,97.4566,96.7608,97.0842,8300.0
2013-05-02 10:20:00,99.04,99.16,98.99,99.01,3200.0,97.0646,97.1822,97.0156,97.0352,3200.0
2013-05-02 10:30:00,99.03,99.18,99.02,99.08,3500.0,97.0548,97.2018,97.045,97.1038,3500.0
2013-05-02 10:40:00,99.07,99.16,98.87,99.13,3600.0,97.094,97.1822,96.898,97.1528,3600.0
2013-05-02 10:50:00,98.9,99.09,98.89,99.05,1200.0,96.9274,97.1136,96.9176,97.0744,1200.0
2013-05-02 11:00:00,99.06,99.07,98.98,99.04,3800.0,97.0842,97.094,97.0058,97.0646,3800.0
2013-05-02 11:10:00,99.06,99.16,98.99,99.07,14300.0,97.0842,97.1822,97.0156,97.094,14300.0
2013-05-02 11:20:00,99.14,99.3,99.05,99.07,10100.0,97.1626,97.3194,97.0744,97.094,10100.0
2013-05-02 11:30:00,99.08,99.38,99.04,99.27,4900.0,97.1038,97.3978,97.0646,97.29,4900.0
2013-05-02 11:40:00,99.27,99.84,99.27,99.72,8100.0,97.29,97.8486,97.29,97.731,8100.0
2013-05-02 11:50:00,99.71,99.71,99.23,99.24,16200.0,97.7212,97.7212,97.2508,97.2606,16200.0
2013-05-02 12:00:00,99.22,99.53,99.22,99.5,2400.0,97.241,97.5448,97.241,97.5154,2400.0
2013-05-02 12:10:00,99.57,99.61,99.21,99.24,15900.0,97.584,97.6232,97.2312,97.2606,15900.0
2013-05-02 12:20:00,99.46,99.5,99.35,99.49,900.0,97.4762,97.5154,97.3684,97.5056,900.0
2013-05-02 12:30:00,99.51,99.63,99.45,99.45,6500.0,97.5252,97.6428,97.4664,97.4664,6500.0
2013-05-02 12:40:00,99.5,99.68,99.46,99.57,2200.0,97.5154,97.6918,97.4762,97.584,2200.0
2013-05-02 12:50:00,99.6,99.68,99.47,99.5,25000.0,97.6134,97.6918,97.486,97.5154,25000.0
2013-05-02 13:00:00,99.55,99.64,99.47,99.63,4600.0,97.5644,97.6526,97.486,97.6428,4600.0
2013-05-02 13:10:00,99.63,99.68,99.48,99.48,3700.0,97.6428,97.6918,97.4958,97.4958,3700.0
2013-05-02 13:20:00,99.58,99.74,99.56,99.72,3600.0,97.5938,97.7506,97.5742,97.731,3600.0
2013-05-02 13:30:00,99.67,99.81,99.62,99.73,5500.0,97.682,97.8192,97.633,97.7408,5500.0
2013-05-02 13:40:00,99.7,99.95,99.7,99.9,10400.0,97.7114,97.9565,97.7114,97.9075,10400.0
2013-05-02 13:50:00,99.91,100.12,99.86,100.05,14500.0,97.9173,98.1231,97.8683,98.0545,14500.0
2013-05-02 14:00:00,100.04,100.08,99.88,99.88,6300.0,98.0447,98.0839,97.8879,97.8879,6300.0
2013-05-02 14:10:00,99.8,99.92,99.8,99.92,2600.0,97.8094,97.9271,97.8094,97.9271,2600.0
2013-05-02 14:20:00,99.92,99.92,99.81,99.89,3600.0,97.9271,97.9271,97.8192,97.8977,3600.0
2013-05-02 14:30:00,99.89,99.98,99.85,99.9,10400.0,97.8977,97.9859,97.8584,97.9075,10400.0
2013-05-02 14:40:00,99.96,99.96,99.85,99.87,7300.0,97.9663,97.9663,97.8584,97.8781,7300.0
2013-05-02 14:50:00,99.88,99.99,99.88,99.92,4200.0,97.8879,97.9957,97.8879,97.9271,4200.0
2013-05-02 15:00:00,99.97,99.98,99.8,99.98,48200.0,97.9761,97.9859,97.8094,97.9859,48200.0
2013-05-02 15:10:00,99.95,100.23,99.92,100.17,23000.0,97.9565,98.2309,97.9271,98.1721,23000.0
2013-05-02 15:20:00,100.18,100.36,100.0,100.03,19000.0,98.1819,98.3583,98.0055,98.0349,19000.0
2013-05-02 15:30:00,100.03,100.55,100.02,100.53,12200.0,98.0349,98.5445,98.0251,98.5249,12200.0
2013-05-02 15:40:00,100.54,100.81,100.5,100.8,31000.0,98.5347,98.7993,98.4955,98.7895,31000.0
2013-05-02 15:50:00,100.8,100.91,100.69,100.69,41000.0,98.7895,98.8973,98.6817,98.6817,41000.0
2013-05-03 09:30:00,100.32,100.7,99.59,100.32,52600.0,98.3191,98.6915,97.6036,98.3191,52600.0
2013-05-03 09:40:00,100.33,101.67,100.25,101.22,76000.0,98.3289,99.6421,98.2505,99.2011,76000.0
2013-05-03 09:50:00,101.4,101.4,98.63,100.46,137900.0,99.3775,99.3775,96.6628,98.4563,137900.0
2013-05-03 10:00:00,100.49,101.08,100.21,100.91,20100.0,98.4857,99.0639,98.2113,98.8973,20100.0
2013-05-03 10:10:00,100.9,101.33,100.62,100.64,59600.0,98.8875,99.3089,98.6131,98.6327,59600.0
2013-05-03 10:20:00,100.61,101.58,100.61,101.5,14400.0,98.6033,99.5539,98.6033,99.4755,14400.0
2013-05-03 10:30:00,101.37,101.49,101.08,101.25,8000.0,99.3481,99.4657,99.0639,99.2305,8000.0
2013-05-03 10:40:00,101.3,101.66,101.3,101.66,7200.0,99.2795,99.6323,99.2795,99.6323,7200.0
2013-05-03 10:50:00,101.44,101.58,101.18,101.26,35300.0,99.4167,99.5539,99.1619,99.2403,35300.0
2013-05-03 11:00:00,101.22,101.63,101.22,101.49,10600.0,99.2011,99.6029,99.2011,99.4657,10600.0
2013-05-03 11:10:00,101.55,102.31,101.39,101.42,32100.0,99.5245,100.2694,99.3677,99.3971,32100.0
2013-05-03 11:20:00,101.43,101.76,101.12,101.37,14100.0,99.4069,99.7304,99.1031,99.3481,14100.0
2013-05-03 11:30:00,101.37,101.52,101.15,101.17,20200.0,99.3481,99.4951,99.1325,99.1521,20200.0
2013-05-03 11:40:00,101.27,101.3,100.95,101.3,17200.0,99.2501,99.2795,98.9365,99.2795,17200.0
2013-05-03 11:50:00,101.34,101.75,101.34,101.47,11000.0,99.3187,99.7206,99.3187,99.4461,11000.0
2013-05-03 12:00:00,101.46,101.65,101.31,101.51,42300.0,99.4363,99.6225,99.2893,99.4853,42300.0
2013-05-03 12:10:00,101.55,102.21,101.55,102.2,9200.0,99.5245,100.1714,99.5245,100.1616,9200.0
2013-05-03 12:20:00,102.21,102.47,102.01,102.19,14800.0,100.1714,100.4262,99.9754,100.1518,14800.0
2013-05-03 12:30:00,102.18,102.43,102.12,102.42,5700.0,100.142,100.387,100.0832,100.3772,5700.0
2013-05-03 12:40:00,102.41,102.45,100.58,101.35,81800.0,100.3674,100.4066,98.5739,99.3285,81800.0
2013-05-03 12:50:00,101.59,101.63,101.49,101.62,4100.0,99.5637,99.6029,99.4657,99.5931,4100.0
2013-05-03 13:00:00,101.63,101.94,101.47,101.56,7300.0,99.6029,99.9068,99.4461,99.5343,7300.0
2013-05-03 13:10:00,101.83,102.19,101.67,102.12,3300.0,99.799,100.1518,99.6421,100.0832,3300.0
2013-05-03 13:20:00,102.07,102.12,101.59,102.02,5600.0,100.0342,100.0832,99.5637,99.9852,5600.0
2013-05-03 13:30:00,102.07,102.39,101.82,102.39,10900.0,100.0342,100.3478,99.7892,100.3478,10900.0
2013-05-03 13:40:00,102.38,102.64,102.07,102.5,17100.0,100.338,100.5928,100.0342,100.4556,17100.0
2013-05-03 13:50:00,102.48,102.67,102.2,102.58,16300.0,100.436,100.6222,100.1616,100.534,16300.0
2013-05-03 14:00:00,102.64,102.73,102.45,102.57,11600.0,100.5928,100.681,100.4066,100.5242,11600.0
2013-05-03 14:10:00,102.7,102.8,102.28,102.75,28300.0,100.6516,100.7496,100.24,100.7006,28300.0
2013-05-03 14:20:00,102.75,103.0,102.67,103.0,14500.0,100.7006,100.9456,100.6222,100.9456,14500.0
2013-05-03 14:30:00,102.99,103.16,102.5,102.97,36600.0,100.9358,101.1024,100.4556,100.9162,36600.0
2013-05-03 14:40:00,102.99,103.39,102.74,103.33,21000.0,100.9358,101.3278,100.6908,101.269,21000.0
2013-05-03 14:50:00,103.33,103.94,103.24,103.94,30100.0,101.269,101.8669,101.1808,101.8669,30100.0
2013-05-03 15:00:00,103.91,104.53,103.91,104.12,43000.0,101.8375,102.4451,101.8375,102.0433,43000.0
2013-05-03 15:10:00,104.29,104.48,103.89,104.0,46600.0,102.2099,102.3961,101.8179,101.9257,46600.0
2013-05-03 15:20:00,103.9,104.34,103.81,104.11,23000.0,101.8277,102.2589,101.7395,102.0335,23000.0
2013-05-03 15:30:00,104.12,104.13,103.61,103.96,29300.0,102.0433,102.0531,101.5435,101.8865,29300.0
2013-05-03 15:40:00,104.0,104.75,104.0,104.7,35900.0,101.9257,102.6607,101.9257,102.6117,35900.0
2013-05-03 15:50:00,104.65,104.79,103.85,104.13,62400.0,102.5627,102.6999,101.7787,102.0531,62400.0
2013-05-06 09:30:00,104.15,106.99,103.43,106.93,53800.0,102.0727,104.856,101.367,104.7972,53800.0
2013-05-06 09:40:00,106.9,106.92,105.65,105.98,28000.0,104.7678,104.7874,103.5428,103.8662,28000.0
2013-05-06 09:50:00,106.03,106.55,105.84,106.1,46800.0,103.9152,104.4248,103.729,103.9838,46800.0
2013-05-06 10:00:00,106.16,106.17,105.36,105.5,32700.0,104.0426,104.0524,103.2586,103.3958,32700.0
2013-05-06 10:10:00,105.5,105.6,105.36,105.46,31900.0,103.3958,103.4938,103.2586,103.3566,31900.0
2013-05-06 10:20:00,105.43,106.04,105.43,105.7,60600.0,103.3272,103.925,103.3272,103.5918,60600.0
2013-05-06 10:30:00,105.83,106.36,105.73,106.23,15200.0,103.7192,104.2386,103.6212,104.1112,15200.0
2013-05-06 10:40:00,106.14,106.36,105.97,106.25,20100.0,104.023,104.2386,103.8564,104.1308,20100.0
2013-05-06 10:50:00,106.24,106.33,105.82,106.03,13400.0,104.121,104.2092,103.7094,103.9152,13400.0
2013-05-06 11:00:00,106.1,106.23,105.3,105.39,34200.0,103.9838,104.1112,103.1997,103.288,34200.0
2013-05-06 11:10:00,105.3,105.96,105.1,105.74,65300.0,103.1997,103.8466,103.0037,103.631,65300.0
2013-05-06 11:20:00,105.69,105.92,105.69,105.8,8200.0,103.582,103.8074,103.582,103.6898,8200.0
2013-05-06 11:30:00,105.77,105.88,105.49,105.8,13100.0,103.6604,103.7682,103.386,103.6898,13100.0
2013-05-06 11:40:00,105.78,105.89,105.76,105.89,12300.0,103.6702,103.778,103.6506,103.778,12300.0
2013-05-06 11:50:00,105.9,105.98,105.87,105.96,34000.0,103.7878,103.8662,103.7584,103.8466,34000.0
2013-05-06 12:00:00,105.94,105.94,105.8,105.84,12800.0,103.827,103.827,103.6898,103.729,12800.0
2013-05-06 12:10:00,105.84,105.95,105.8,105.89,13200.0,103.729,103.8368,103.6898,103.778,13200.0
2013-05-06 12:20:00,105.93,105.94,105.76,105.8,15000.0,103.8172,103.827,103.6506,103.6898,15000.0
2013-05-06 12:30:00,105.84,105.89,105.74,105.85,8800.0,103.729,103.778,103.631,103.7388,8800.0
2013-05-06 12:40:00,105.89,106.11,105.85,106.11,16000.0,103.778,103.9936,103.7388,103.9936,16000.0
2013-05-06 12:50:00,106.21,106.4,106.2,106.29,10600.0,104.0916,104.2778,104.0818,104.17,10600.0
2013-05-06 13:00:00,106.3,106.57,106.26,106.38,11300.0,104.1798,104.4444,104.1406,104.2582,11300.0
2013-05-06 13:10:00,106.38,106.53,106.37,106.53,6900.0,104.2582,104.4052,104.2484,104.4052,6900.0
2013-05-06 13:20:00,106.55,106.81,106.55,106.76,7000.0,104.4248,104.6796,104.4248,104.6306,7000.0
2013-05-06 13:30:00,106.73,106.97,106.66,106.85,26300.0,104.6012,104.8364,104.5326,104.7188,26300.0
2013-05-06 13:40:00,106.84,106.98,106.84,106.94,23600.0,104.709,104.8462,104.709,104.807,23600.0
2013-05-06 13:50:00,106.96,106.98,106.88,106.88,10300.0,104.8266,104.8462,104.7482,104.7482,10300.0
2013-05-06 14:00:00,106.92,106.98,106.87,106.95,19100.0,104.7874,104.8462,104.7384,104.8168,19100.0
2013-05-06 14:10:00,106.96,106.97,106.91,106.95,12100.0,104.8266,104.8364,104.7776,104.8168,12100.0
2013-05-06 14:20:00,106.94,106.96,106.87,106.94,13300.0,104.807,104.8266,104.7384,104.807,13300.0
2013-05-06 14:30:00,106.94,106.96,106.86,106.9,10700.0,104.807,104.8266,104.7286,104.7678,10700.0
2013-05-06 14:40:00,106.89,106.95,106.73,106.77,13600.0,104.758,104.8168,104.6012,104.6404,13600.0
2013-05-06 14:50:00,106.84,106.84,106.75,106.76,6000.0,104.709,104.709,104.6208,104.6306,6000.0
2013-05-06 15:00:00,106.76,106.76,106.16,106.25,25800.0,104.6306,104.6306,104.0426,104.1308,25800.0
2013-05-06 15:10:00,106.3,106.31,106.1,106.18,26100.0,104.1798,104.1896,103.9838,104.0622,26100.0
2013-05-06 15:20:00,106.14,106.3,105.76,105.86,20100.0,104.023,104.1798,103.6506,103.7486,20100.0
2013-05-06 15:30:00,105.86,106.2,105.06,105.21,30000.0,103.7486,104.0818,102.9645,103.1115,30000.0
2013-05-06 15:40:00,105.21,105.26,104.02,104.2,65900.0,103.1115,103.1605,101.9453,102.1217,65900.0
2013-05-06 15:50:00,104.2,104.23,103.21,103.93,82500.0,102.1217,102.1511,101.1514,101.8571,82500.0
2013-05-07 09:30:00,113.99,115.5,111.35,115.46,329600.0,111.7164,113.1963,109.1291,113.1571,329600.0
2013-05-07 09:40:00,115.47,117.93,114.9,117.4,357400.0,113.1669,115.5778,112.6083,115.0584,357400.0
2013-05-07 09:50:00,117.45,120.25,117.45,119.96,280100.0,115.1074,117.8516,115.1074,117.5673,280100.0
2013-05-07 10:00:00,119.97,120.5,119.0,119.07,205200.0,117.5771,118.0966,116.6265,116.6951,205200.0
2013-05-07 10:10:00,119.07,119.21,116.56,117.62,152900.0,116.6951,116.8323,114.2352,115.274,152900.0
2013-05-07 10:20:00,117.56,120.41,117.56,120.06,149200.0,115.2152,118.0084,115.2152,117.6654,149200.0
2013-05-07 10:30:00,120.05,120.73,118.78,119.14,108500.0,117.6556,118.322,116.4109,116.7637,108500.0
2013-05-07 10:40:00,119.13,119.6,118.47,119.0,54200.0,116.7539,117.2145,116.1071,116.6265,54200.0
2013-05-07 10:50:00,118.98,120.48,118.95,120.2,62200.0,116.6069,118.077,116.5775,117.8026,62200.0
2013-05-07 11:00:00,120.12,121.75,119.88,121.48,84500.0,117.7242,119.3216,117.4889,119.057,84500.0
2013-05-07 11:10:00,121.38,122.25,120.94,121.41,114300.0,118.959,119.8117,118.5278,118.9884,114300.0
2013-05-07 11:20:00,121.3,121.99,121.2,121.84,121900.0,118.8806,119.5569,118.7826,119.4099,121900.0
2013-05-07 11:30:00,121.84,122.88,121.69,122.88,71300.0,119.4099,120.4291,119.2628,120.4291,71300.0
2013-05-07 11:40:00,122.82,123.23,121.71,122.6,95300.0,120.3703,120.7721,119.2824,120.1547,95300.0
2013-05-07 11:50:00,122.64,124.4,122.64,124.23,66400.0,120.1939,121.9188,120.1939,121.7522,66400.0
2013-05-07 12:00:00,124.24,124.32,122.68,122.7,43400.0,121.762,121.8404,120.2331,120.2527,43400.0
2013-05-07 12:10:00,122.66,122.86,121.95,122.26,47200.0,120.2135,120.4095,119.5177,119.8215,47200.0
2013-05-07 12:20:00,122.29,123.01,122.07,122.1,21300.0,119.8509,120.5565,119.6353,119.6647,21300.0
2013-05-07 12:30:00,122.09,122.4,121.71,122.19,32300.0,119.6549,119.9587,119.2824,119.7529,32300.0
2013-05-07 12:40:00,122.26,122.58,122.17,122.43,20200.0,119.8215,120.1351,119.7333,119.9881,20200.0
2013-05-07 12:50:00,122.46,122.87,122.46,122.75,21200.0,120.0175,120.4193,120.0175,120.3017,21200.0
2013-05-07 13:00:00,122.75,122.77,121.38,121.73,34400.0,120.3017,120.3213,118.959,119.302,34400.0
2013-05-07 13:10:00,121.78,122.0,121.49,121.64,15500.0,119.351,119.5667,119.0668,119.2138,15500.0
2013-05-07 13:20:00,121.73,122.46,121.69,122.31,21600.0,119.302,120.0175,119.2628,119.8705,21600.0
2013-05-07 13:30:00,122.37,123.47,122.36,122.99,70600.0,119.9293,121.0073,119.9195,120.5369,70600.0
2013-05-07 13:40:00,122.98,123.07,122.47,122.82,23300.0,120.5271,120.6153,120.0273,120.3703,23300.0
2013-05-07 13:50:00,122.85,123.31,122.23,122.39,34500.0,120.3997,120.8505,119.7921,119.9489,34500.0
2013-05-07 14:00:00,122.5,122.71,122.36,122.47,21000.0,120.0567,120.2625,119.9195,120.0273,21000.0
2013-05-07 14:10:00,122.47,122.54,121.82,122.42,13700.0,120.0273,120.0959,119.3902,119.9783,13700.0
2013-05-07 14:20:00,122.27,122.49,122.02,122.15,13900.0,119.8313,120.0469,119.5863,119.7137,13900.0
2013-05-07 14:30:00,122.1,122.64,122.0,122.37,22000.0,119.6647,120.1939,119.5667,119.9293,22000.0
2013-05-07 14:40:00,122.36,122.5,122.27,122.36,16900.0,119.9195,120.0567,119.8313,119.9195,16900.0
2013-05-07 14:50:00,122.37,122.46,121.56,121.56,31800.0,119.9293,120.0175,119.1354,119.1354,31800.0
2013-05-07 15:00:00,121.56,122.0,121.56,121.88,24200.0,119.1354,119.5667,119.1354,119.4491,24200.0
2013-05-07 15:10:00,121.89,121.9,121.09,121.76,87600.0,119.4589,119.4687,118.6748,119.3314,87600.0
2013-05-07 15:20:00,121.79,122.43,121.18,122.09,55700.0,119.3608,119.9881,118.763,119.6549,55700.0
2013-05-07 15:30:00,122.11,122.39,121.63,122.11,35200.0,119.6745,119.9489,119.204,119.6745,35200.0
2013-05-07 15:40:00,122.1,123.54,122.1,123.49,90600.0,119.6647,121.0759,119.6647,121.0269,90600.0
2013-05-07 15:50:00,123.49,123.49,122.25,122.64,133000.0,121.0269,121.0269,119.8117,120.1939,133000.0
2013-05-08 09:30:00,121.75,122.15,120.5,120.96,84000.0,119.3216,119.7137,118.0966,118.5474,84000.0
2013-05-08 09:40:00,120.78,121.3,120.18,120.54,59300.0,118.371,118.8806,117.783,118.1358,59300.0
2013-05-08 09:50:00,120.54,120.89,120.44,120.77,33700.0,118.1358,118.4788,118.0378,118.3612,33700.0
2013-05-08 10:00:00,120.89,120.9,120.41,120.76,49100.0,118.4788,118.4886,118.0084,118.3514,49100.0
2013-05-08 10:10:00,120.6,120.6,120.18,120.26,64100.0,118.1946,118.1946,117.783,117.8614,64100.0
2013-05-08 10:20:00,120.27,120.41,119.62,119.78,38200.0,117.8712,118.0084,117.2341,117.3909,38200.0
2013-05-08 10:30:00,119.79,120.5,119.76,120.36,49700.0,117.4007,118.0966,117.3713,117.9594,49700.0
2013-05-08 10:40:00,120.3,120.5,120.24,120.5,20200.0,117.9006,118.0966,117.8418,118.0966,20200.0
2013-05-08 10:50:00,120.45,120.5,119.78,120.48,25400.0,118.0476,118.0966,117.3909,118.077,25400.0
2013-05-08 11:00:00,120.38,120.5,119.94,120.15,31600.0,117.979,118.0966,117.5477,117.7536,31600.0
2013-05-08 11:10:00,120.22,120.25,119.54,119.7,29300.0,117.8222,117.8516,117.1557,117.3125,29300.0
2013-05-08 11:20:00,119.81,120.0,119.28,119.55,28600.0,117.4203,117.6065,116.9009,117.1655,28600.0
2013-05-08 11:30:00,119.46,119.68,118.5,118.56,72600.0,117.0773,117.2929,116.1365,116.1953,72600.0
2013-05-08 11:40:00,118.64,118.69,117.64,117.69,69700.0,116.2737,116.3227,115.2936,115.3426,69700.0
2013-05-08 11:50:00,117.65,117.7,116.67,117.44,76000.0,115.3034,115.3524,114.343,115.0976,76000.0
2013-05-08 12:00:00,117.44,117.49,117.0,117.07,67800.0,115.0976,115.1466,114.6664,114.735,67800.0
2013-05-08 12:10:00,117.06,117.18,117.0,117.1,33000.0,114.7252,114.8428,114.6664,114.7644,33000.0
2013-05-08 12:20:00,117.1,117.84,117.03,117.2,45300.0,114.7644,115.4896,114.6958,114.8624,45300.0
2013-05-08 12:30:00,117.18,117.25,116.58,116.69,50400.0,114.8428,114.9114,114.2548,114.3626,50400.0
2013-05-08 12:40:00,116.71,117.19,116.18,117.07,82800.0,114.3822,114.8526,113.8627,114.735,82800.0
2013-05-08 12:50:00,117.04,117.43,116.85,117.32,52100.0,114.7056,115.0878,114.5194,114.98,52100.0
2013-05-08 13:00:00,117.25,117.65,117.14,117.47,55600.0,114.9114,115.3034,114.8036,115.127,55600.0
2013-05-08 13:10:00,117.47,117.53,117.13,117.47,72700.0,115.127,115.1858,114.7938,115.127,72700.0
2013-05-08 13:20:00,117.52,117.65,117.32,117.54,24700.0,115.176,115.3034,114.98,115.1956,24700.0
2013-05-08 13:30:00,117.57,118.09,117.57,117.99,108700.0,115.225,115.7346,115.225,115.6366,108700.0
2013-05-08 13:40:00,117.99,118.25,117.6,117.86,26500.0,115.6366,115.8915,115.2544,115.5092,26500.0
2013-05-08 13:50:00,117.79,118.5,117.72,118.37,43200.0,115.4406,116.1365,115.372,116.0091,43200.0
2013-05-08 14:00:00,118.34,118.79,118.34,118.76,39900.0,115.9797,116.4207,115.9797,116.3913,39900.0
2013-05-08 14:10:00,118.76,118.85,118.63,118.69,24100.0,116.3913,116.4795,116.2639,116.3227,24100.0
2013-05-08 14:20:00,118.77,118.8,118.09,118.27,22100.0,116.4011,116.4305,115.7346,115.9111,22100.0
2013-05-08 14:30:00,118.21,118.46,117.91,118.27,28400.0,115.8523,116.0973,115.5582,115.9111,28400.0
2013-05-08 14:40:00,118.25,119.39,117.74,118.73,167400.0,115.8915,117.0087,115.3916,116.3619,167400.0
2013-05-08 14:50:00,118.71,118.88,118.59,118.73,11300.0,116.3423,116.5089,116.2247,116.3619,11300.0
2013-05-08 15:00:00,118.74,118.9,118.5,118.84,19700.0,116.3717,116.5285,116.1365,116.4697,19700.0
2013-05-08 15:10:00,118.89,118.92,118.75,118.79,37800.0,116.5187,116.5481,116.3815,116.4207,37800.0
2013-05-08 15:20:00,118.84,118.85,118.41,118.48,114400.0,116.4697,116.4795,116.0483,116.1169,114400.0
2013-05-08 15:30:00,118.44,118.98,118.39,118.52,27500.0,116.0777,116.6069,116.0287,116.1561,27500.0
2013-05-08 15:40:00,118.43,118.56,118.0,118.07,32800.0,116.0679,116.1953,115.6464,115.715,32800.0
2013-05-08 15:50:00,118.08,118.2,117.39,117.41,85200.0,115.7248,115.8425,115.0486,115.0682,85200.0
2013-05-09 09:30:00,117.85,117.97,116.69,116.98,22800.0,115.4994,115.617,114.3626,114.6468,22800.0
2013-05-09 09:40:00,116.99,117.98,116.99,117.7,17000.0,114.6566,115.6268,114.6566,115.3524,17000.0
2013-05-09 09:50:00,117.69,117.86,117.13,117.54,8100.0,115.3426,115.5092,114.7938,115.1956,8100.0
2013-05-09 10:00:00,117.46,117.88,117.46,117.69,11500.0,115.1172,115.5288,115.1172,115.3426,11500.0
2013-05-09 10:10:00,117.61,117.93,117.58,117.93,11200.0,115.2642,115.5778,115.2348,115.5778,11200.0
2013-05-09 10:20:00,117.83,118.26,117.83,118.14,10100.0,115.4798,115.9013,115.4798,115.7836,10100.0
2013-05-09 10:30:00,118.15,119.33,118.14,119.32,30200.0,115.7934,116.9499,115.7836,116.9401,30200.0
2013-05-09 10:40:00,119.32,119.36,118.34,118.99,29600.0,116.9401,116.9793,115.9797,116.6167,29600.0
2013-05-09 10:50:00,118.99,119.37,118.9,119.15,21800.0,116.6167,116.9891,116.5285,116.7735,21800.0
2013-05-09 11:00:00,119.07,119.13,118.73,119.12,24400.0,116.6951,116.7539,116.3619,116.7441,24400.0
2013-05-09 11:10:00,119.21,119.47,119.06,119.23,23800.0,116.8323,117.0871,116.6853,116.8519,23800.0
2013-05-09 11:20:00,119.23,121.07,119.22,120.97,38200.0,116.8519,118.6552,116.8421,118.5572,38200.0
2013-05-09 11:30:00,121.03,122.15,121.03,122.03,41200.0,118.616,119.7137,118.616,119.5961,41200.0
2013-05-09 11:40:00,122.02,123.08,121.58,121.61,47800.0,119.5863,120.6251,119.155,119.1844,47800.0
2013-05-09 11:50:00,121.59,121.74,120.94,121.14,70200.0,119.1648,119.3118,118.5278,118.7238,70200.0
2013-05-09 12:00:00,121.14,121.78,120.86,120.96,18500.0,118.7238,119.351,118.4494,118.5474,18500.0
2013-05-09 12:10:00,120.97,121.01,120.59,120.83,15600.0,118.5572,118.5964,118.1848,118.42,15600.0
2013-05-09 12:20:00,120.82,120.94,120.65,120.65,13800.0,118.4102,118.5278,118.2436,118.2436,13800.0
2013-05-09 12:30:00,120.66,120.9,119.9,120.18,54800.0,118.2534,118.4886,117.5085,117.783,54800.0
2013-05-09 12:40:00,120.14,120.53,119.76,119.95,27500.0,117.7438,118.126,117.3713,117.5575,27500.0
2013-05-09 12:50:00,119.95,120.95,119.73,120.72,21600.0,117.5575,118.5376,117.3419,118.3122,21600.0
2013-05-09 13:00:00,120.95,120.95,120.04,120.07,19900.0,118.5376,118.5376,117.6458,117.6752,19900.0
2013-05-09 13:10:00,120.17,120.58,120.0,120.14,6600.0,117.7732,118.175,117.6065,117.7438,6600.0
2013-05-09 13:20:00,120.03,120.09,119.9,120.03,8500.0,117.636,117.6948,117.5085,117.636,8500.0
2013-05-09 13:30:00,120.03,120.33,119.9,119.9,8300.0,117.636,117.93,117.5085,117.5085,8300.0
2013-05-09 13:40:00,119.93,120.0,119.68,119.74,11800.0,117.5379,117.6065,117.2929,117.3517,11800.0
2013-05-09 13:50:00,119.73,119.82,119.42,119.45,8600.0,117.3419,117.4301,117.0381,117.0675,8600.0
2013-05-09 14:00:00,119.58,119.83,119.55,119.55,5800.0,117.1949,117.4399,117.1655,117.1655,5800.0
2013-05-09 14:10:00,119.38,119.96,119.29,119.82,7800.0,116.9989,117.5673,116.9107,117.4301,7800.0
2013-05-09 14:20:00,119.71,119.78,119.52,119.57,5600.0,117.3223,117.3909,117.1361,117.1851,5600.0
2013-05-09 14:30:00,119.52,119.67,119.31,119.51,17800.0,117.1361,117.2831,116.9303,117.1263,17800.0
2013-05-09 14:40:00,119.44,119.44,118.82,118.9,11900.0,117.0577,117.0577,116.4501,116.5285,11900.0
2013-05-09 14:50:00,118.82,118.97,118.16,118.3,25100.0,116.4501,116.5971,115.8032,115.9405,25100.0
2013-05-09 15:00:00,118.2,118.87,118.04,118.86,12600.0,115.8425,116.4991,115.6856,116.4893,12600.0
2013-05-09 15:10:00,118.9,118.98,118.77,118.97,7800.0,116.5285,116.6069,116.4011,116.5971,7800.0
2013-05-09 15:20:00,118.97,119.21,118.83,118.98,8500.0,116.5971,116.8323,116.4599,116.6069,8500.0
2013-05-09 15:30:00,118.92,119.42,118.8,118.91,20300.0,116.5481,117.0381,116.4305,116.5383,20300.0
2013-05-09 15:40:00,118.96,118.96,118.4,118.64,17800.0,116.5873,116.5873,116.0385,116.2737,17800.0
2013-05-09 15:50:00,118.65,118.69,118.0,118.29,28800.0,116.2835,116.3227,115.6464,115.9307,28800.0
2013-05-10 09:30:00,118.84,120.22,118.31,119.11,9300.0,116.4697,117.8222,115.9503,116.7343,9300.0
2013-05-10 09:40:00,119.17,119.79,119.17,119.51,16100.0,116.7931,117.4007,116.7931,117.1263,16100.0
2013-05-10 09:50:00,119.52,119.86,119.23,119.67,19100.0,117.1361,117.4693,116.8519,117.2831,19100.0
2013-05-10 10:00:00,119.54,120.5,119.53,119.8,16600.0,117.1557,118.0966,117.1459,117.4105,16600.0
2013-05-10 10:10:00,119.95,120.01,119.76,119.82,25000.0,117.5575,117.6164,117.3713,117.4301,25000.0
2013-05-10 10:20:00,119.81,119.98,119.8,119.97,4500.0,117.4203,117.5869,117.4105,117.5771,4500.0
2013-05-10 10:30:00,119.84,119.98,119.45,119.45,4300.0,117.4497,117.5869,117.0675,117.0675,4300.0
2013-05-10 10:40:00,119.6,119.79,119.19,119.19,4400.0,117.2145,117.4007,116.8127,116.8127,4400.0
2013-05-10 10:50:00,119.6,119.94,119.38,119.65,34400.0,117.2145,117.5477,116.9989,117.2635,34400.0
2013-05-10 11:00:00,119.63,119.99,119.46,119.93,4000.0,117.2439,117.5967,117.0773,117.5379,4000.0
2013-05-10 11:10:00,119.88,120.05,119.77,119.85,19100.0,117.4889,117.6556,117.3811,117.4595,19100.0
2013-05-10 11:20:00,119.81,119.81,119.24,119.48,7400.0,117.4203,117.4203,116.8617,117.0969,7400.0
2013-05-10 11:30:00,119.67,119.82,118.48,118.73,20000.0,117.2831,117.4301,116.1169,116.3619,20000.0
2013-05-10 11:40:00,118.83,118.97,118.25,118.45,89600.0,116.4599,116.5971,115.8915,116.0875,89600.0
2013-05-10 11:50:00,118.41,118.74,118.15,118.2,30800.0,116.0483,116.3717,115.7934,115.8425,30800.0
2013-05-10 12:00:00,118.21,118.9,118.08,118.08,37000.0,115.8523,116.5285,115.7248,115.7248,37000.0
2013-05-10 12:10:00,118.21,118.33,118.04,118.2,7800.0,115.8523,115.9699,115.6856,115.8425,7800.0
2013-05-10 12:20:00,118.24,118.5,118.17,118.3,9300.0,115.8817,116.1365,115.813,115.9405,9300.0
2013-05-10 12:30:00,118.35,118.48,118.23,118.24,8300.0,115.9895,116.1169,115.8719,115.8817,8300.0
2013-05-10 12:40:00,118.28,118.96,118.27,118.96,9000.0,115.9209,116.5873,115.9111,116.5873,9000.0
2013-05-10 12:50:00,118.95,119.49,118.9,119.31,12400.0,116.5775,117.1067,116.5285,116.9303,12400.0
2013-05-10 13:00:00,119.3,119.79,119.02,119.79,7800.0,116.9205,117.4007,116.6461,117.4007,7800.0
2013-05-10 13:10:00,119.65,119.91,119.65,119.76,4500.0,117.2635,117.5183,117.2635,117.3713,4500.0
2013-05-10 13:20:00,119.8,119.93,119.59,119.7,5400.0,117.4105,117.5379,117.2047,117.3125,5400.0
2013-05-10 13:30:00,119.76,119.98,119.68,119.9,5900.0,117.3713,117.5869,117.2929,117.5085,5900.0
2013-05-10 13:40:00,119.94,120.03,119.67,119.67,5800.0,117.5477,117.636,117.2831,117.2831,5800.0
2013-05-10 13:50:00,119.8,120.0,119.8,119.96,4100.0,117.4105,117.6065,117.4105,117.5673,4100.0
2013-05-10 14:00:00,119.9,120.02,119.8,119.98,11600.0,117.5085,117.6262,117.4105,117.5869,11600.0
2013-05-10 14:10:00,119.99,120.05,119.89,120.0,12300.0,117.5967,117.6556,117.4987,117.6065,12300.0
2013-05-10 14:20:00,120.0,120.01,119.77,119.77,8700.0,117.6065,117.6164,117.3811,117.3811,8700.0
2013-05-10 14:30:00,119.88,120.44,119.88,120.02,21100.0,117.4889,118.0378,117.4889,117.6262,21100.0
2013-05-10 14:40:00,120.09,120.22,119.76,120.0,10400.0,117.6948,117.8222,117.3713,117.6065,10400.0
2013-05-10 14:50:00,119.89,120.08,119.84,120.02,5400.0,117.4987,117.685,117.4497,117.6262,5400.0
2013-05-10 15:00:00,120.07,120.08,119.99,120.0,7000.0,117.6752,117.685,117.5967,117.6065,7000.0
2013-05-10 15:10:00,120.03,120.09,119.92,120.04,10400.0,117.636,117.6948,117.5281,117.6458,10400.0
2013-05-10 15:20:00,120.03,120.5,119.92,120.07,51000.0,117.636,118.0966,117.5281,117.6752,51000.0
2013-05-10 15:30:00,120.03,120.25,120.0,120.25,18800.0,117.636,117.8516,117.6065,117.8516,18800.0
2013-05-10 15:40:00,120.23,121.63,120.23,121.31,47000.0,117.832,119.204,117.832,118.8904,47000.0
2013-05-10 15:50:00,121.35,121.35,120.77,121.2,21000.0,118.9296,118.9296,118.3612,118.7826,21000.0
2013-05-13 09:30:00,121.05,121.4,120.51,120.53,10900.0,118.6356,118.9786,118.1064,118.126,10900.0
2013-05-13 09:40:00,120.64,121.13,120.23,120.38,10100.0,118.2338,118.714,117.832,117.979,10100.0
2013-05-13 09:50:00,120.59,120.89,119.88,119.89,7100.0,118.1848,118.4788,117.4889,117.4987,7100.0
2013-05-13 10:00:00,119.86,119.96,119.4,119.91,12000.0,117.4693,117.5673,117.0185,117.5183,12000.0
2013-05-13 10:10:00,119.89,120.13,119.65,119.65,16500.0,117.4987,117.734,117.2635,117.2635,16500.0
2013-05-13 10:20:00,119.6,119.61,118.71,118.74,27000.0,117.2145,117.2243,116.3423,116.3717,27000.0
2013-05-13 10:30:00,118.72,118.99,118.59,118.61,6300.0,116.3521,116.6167,116.2247,116.2443,6300.0
2013-05-13 10:40:00,118.63,119.68,118.62,119.5,5300.0,116.2639,117.2929,116.2541,117.1165,5300.0
2013-05-13 10:50:00,119.5,119.87,119.09,119.66,10800.0,117.1165,117.4791,116.7147,117.2733,10800.0
2013-05-13 11:00:00,119.67,120.0,119.54,119.74,17200.0,117.2831,117.6065,117.1557,117.3517,17200.0
2013-05-13 11:10:00,119.7,119.7,119.17,119.3,7900.0,117.3125,117.3125,116.7931,116.9205,7900.0
2013-05-13 11:20:00,119.16,119.41,118.91,119.25,23700.0,116.7833,117.0283,116.5383,116.8715,23700.0
2013-05-13 11:30:00,119.09,119.59,119.07,119.1,22200.0,116.7147,117.2047,116.6951,116.7245,22200.0
2013-05-13 11:40:00,119.4,119.62,119.32,119.62,1800.0,117.0185,117.2341,116.9401,117.2341,1800.0
2013-05-13 11:50:00,119.83,119.95,119.69,119.95,5000.0,117.4399,117.5575,117.3027,117.5575,5000.0
2013-05-13 12:00:00,119.86,119.95,119.5,119.5,32300.0,117.4693,117.5575,117.1165,117.1165,32300.0
2013-05-13 12:10:00,119.51,119.81,119.42,119.48,3100.0,117.1263,117.4203,117.0381,117.0969,3100.0
2013-05-13 12:20:00,119.67,119.99,119.67,119.83,10100.0,117.2831,117.5967,117.2831,117.4399,10100.0
2013-05-13 12:30:00,119.85,120.34,119.74,120.15,20400.0,117.4595,117.9398,117.3517,117.7536,20400.0
2013-05-13 12:40:00,120.16,120.71,120.16,120.39,6300.0,117.7634,118.3024,117.7634,117.9888,6300.0
2013-05-13 12:50:00,120.39,120.69,120.26,120.57,23400.0,117.9888,118.2828,117.8614,118.1652,23400.0
2013-05-13 13:00:00,120.55,120.73,120.51,120.64,1500.0,118.1456,118.322,118.1064,118.2338,1500.0
2013-05-13 13:10:00,120.62,120.62,120.4,120.52,1100.0,118.2142,118.2142,117.9986,118.1162,1100.0
2013-05-13 13:20:00,120.58,120.65,120.38,120.38,1300.0,118.175,118.2436,117.979,117.979,1300.0
2013-05-13 13:30:00,120.37,120.48,119.76,119.77,8700.0,117.9692,118.077,117.3713,117.3811,8700.0
2013-05-13 13:40:00,119.69,119.94,119.14,119.16,13400.0,117.3027,117.5477,116.7637,116.7833,13400.0
2013-05-13 13:50:00,119.15,119.59,119.11,119.24,16700.0,116.7735,117.2047,116.7343,116.8617,16700.0
2013-05-13 14:00:00,119.27,119.4,119.24,119.3,4800.0,116.8911,117.0185,116.8617,116.9205,4800.0
2013-05-13 14:10:00,119.29,119.5,119.28,119.3,3900.0,116.9107,117.1165,116.9009,116.9205,3900.0
2013-05-13 14:20:00,119.3,119.4,119.19,119.31,7900.0,116.9205,117.0185,116.8127,116.9303,7900.0
2013-05-13 14:30:00,119.34,119.47,119.27,119.35,7400.0,116.9597,117.0871,116.8911,116.9695,7400.0
2013-05-13 14:40:00,119.32,119.45,119.3,119.4,5300.0,116.9401,117.0675,116.9205,117.0185,5300.0
2013-05-13 14:50:00,119.41,119.5,119.29,119.49,16400.0,117.0283,117.1165,116.9107,117.1067,16400.0
2013-05-13 15:00:00,119.4,119.5,119.29,119.44,4500.0,117.0185,117.1165,116.9107,117.0577,4500.0
2013-05-13 15:10:00,119.28,119.47,119.24,119.24,9600.0,116.9009,117.0871,116.8617,116.8617,9600.0
2013-05-13 15:20:00,119.38,119.67,119.26,119.3,22900.0,116.9989,117.2831,116.8813,116.9205,22900.0
2013-05-13 15:30:00,119.3,119.39,119.2,119.31,16900.0,116.9205,117.0087,116.8225,116.9303,16900.0
2013-05-13 15:40:00,119.31,119.36,119.2,119.2,21700.0,116.9303,116.9793,116.8225,116.8225,21700.0
2013-05-13 15:50:00,119.26,119.3,119.08,119.3,32100.0,116.8813,116.9205,116.7049,116.9205,32100.0
2013-05-14 09:30:00,120.1,123.82,119.94,122.87,71700.0,117.7046,121.3504,117.5477,120.4193,71700.0
2013-05-14 09:40:00,122.78,122.82,120.83,121.09,26400.0,120.3311,120.3703,118.42,118.6748,26400.0
2013-05-14 09:50:00,121.23,121.29,119.9,120.85,36400.0,118.812,118.8708,117.5085,118.4396,36400.0
2013-05-14 10:00:00,120.85,121.0,119.97,120.46,31600.0,118.4396,118.5866,117.5771,118.0574,31600.0
2013-05-14 10:10:00,120.48,120.5,120.08,120.33,19400.0,118.077,118.0966,117.685,117.93,19400.0
2013-05-14 10:20:00,120.27,120.46,120.2,120.25,21500.0,117.8712,118.0574,117.8026,117.8516,21500.0
2013-05-14 10:30:00,120.19,120.65,120.1,120.65,10100.0,117.7928,118.2436,117.7046,118.2436,10100.0
2013-05-14 10:40:00,120.52,120.65,120.18,120.38,10900.0,118.1162,118.2436,117.783,117.979,10900.0
2013-05-14 10:50:00,120.48,120.84,120.3,120.64,8900.0,118.077,118.4298,117.9006,118.2338,8900.0
2013-05-14 11:00:00,120.62,120.91,120.39,120.69,9100.0,118.2142,118.4984,117.9888,118.2828,9100.0
2013-05-14 11:10:00,120.83,120.89,120.47,120.7,7900.0,118.42,118.4788,118.0672,118.2926,7900.0
2013-05-14 11:20:00,120.68,120.83,120.59,120.75,7000.0,118.273,118.42,118.1848,118.3416,7000.0
2013-05-14 11:30:00,120.75,120.76,120.59,120.69,5100.0,118.3416,118.3514,118.1848,118.2828,5100.0
2013-05-14 11:40:00,120.76,121.49,120.71,120.82,9700.0,118.3514,119.0668,118.3024,118.4102,9700.0
2013-05-14 11:50:00,120.89,121.17,120.29,120.95,15900.0,118.4788,118.7532,117.8908,118.5376,15900.0
2013-05-14 12:00:00,120.79,120.9,120.21,120.54,5700.0,118.3808,118.4886,117.8124,118.1358,5700.0
2013-05-14 12:10:00,120.56,121.01,120.49,120.52,5400.0,118.1554,118.5964,118.0868,118.1162,5400.0
2013-05-14 12:20:00,120.59,120.68,120.3,120.48,9800.0,118.1848,118.273,117.9006,118.077,9800.0
2013-05-14 12:30:00,120.66,120.79,120.49,120.79,3300.0,118.2534,118.3808,118.0868,118.3808,3300.0
2013-05-14 12:40:00,120.56,121.0,120.56,120.99,1900.0,118.1554,118.5866,118.1554,118.5768,1900.0
2013-05-14 12:50:00,120.89,121.09,120.81,120.9,6600.0,118.4788,118.6748,118.4004,118.4886,6600.0
2013-05-14 13:00:00,120.9,121.12,120.82,121.05,71700.0,118.4886,118.7042,118.4102,118.6356,71700.0
2013-05-14 13:10:00,121.0,121.77,120.96,121.77,23700.0,118.5866,119.3412,118.5474,119.3412,23700.0
2013-05-14 13:20:00,121.76,122.1,121.28,121.36,20500.0,119.3314,119.6647,118.861,118.9394,20500.0
2013-05-14 13:30:00,121.43,121.48,121.13,121.48,6100.0,119.008,119.057,118.714,119.057,6100.0
2013-05-14 13:40:00,121.49,121.75,121.28,121.75,5700.0,119.0668,119.3216,118.861,119.3216,5700.0
2013-05-14 13:50:00,121.5,121.76,120.81,121.14,28800.0,119.0766,119.3314,118.4004,118.7238,28800.0
2013-05-14 14:00:00,121.34,121.35,121.0,121.15,4400.0,118.9198,118.9296,118.5866,118.7336,4400.0
2013-05-14 14:10:00,121.22,121.49,121.15,121.41,5400.0,118.8022,119.0668,118.7336,118.9884,5400.0
2013-05-14 14:20:00,121.45,121.48,120.85,121.0,14600.0,119.0276,119.057,118.4396,118.5866,14600.0
2013-05-14 14:30:00,121.02,121.26,121.0,121.0,8800.0,118.6062,118.8414,118.5866,118.5866,8800.0
2013-05-14 14:40:00,121.0,121.14,120.9,121.02,14000.0,118.5866,118.7238,118.4886,118.6062,14000.0
2013-05-14 14:50:00,121.07,121.09,120.86,120.93,9000.0,118.6552,118.6748,118.4494,118.518,9000.0
2013-05-14 15:00:00,120.94,121.0,120.81,120.82,29600.0,118.5278,118.5866,118.4004,118.4102,29600.0
2013-05-14 15:10:00,120.81,121.11,120.42,121.0,14200.0,118.4004,118.6944,118.0182,118.5866,14200.0
2013-05-14 15:20:00,121.0,121.5,120.74,120.8,18900.0,118.5866,119.0766,118.3318,118.3906,18900.0
2013-05-14 15:30:00,120.8,121.01,120.62,120.8,24900.0,118.3906,118.5964,118.2142,118.3906,24900.0
2013-05-14 15:40:00,120.8,120.9,120.31,120.31,41000.0,118.3906,118.4886,117.9104,117.9104,41000.0
2013-05-14 15:50:00,120.35,120.45,119.93,120.0,69600.0,117.9496,118.0476,117.5379,117.6065,69600.0
2013-05-15 09:30:00,119.96,120.98,119.41,120.21,15600.0,117.5673,118.567,117.0283,117.8124,15600.0
2013-05-15 09:40:00,120.23,120.74,120.04,120.11,22700.0,117.832,118.3318,117.6458,117.7144,22700.0
2013-05-15 09:50:00,120.24,120.24,119.83,120.08,12300.0,117.8418,117.8418,117.4399,117.685,12300.0
2013-05-15 10:00:00,119.95,120.08,119.79,119.97,12400.0,117.5575,117.685,117.4007,117.5771,12400.0
2013-05-15 10:10:00,119.81,119.97,118.91,119.48,14000.0,117.4203,117.5771,116.5383,117.0969,14000.0
2013-05-15 10:20:00,119.54,119.83,119.54,119.8,3500.0,117.1557,117.4399,117.1557,117.4105,3500.0
2013-05-15 10:30:00,119.76,119.81,119.38,119.55,8800.0,117.3713,117.4203,116.9989,117.1655,8800.0
2013-05-15 10:40:00,119.62,119.84,119.57,119.75,8600.0,117.2341,117.4497,117.1851,117.3615,8600.0
2013-05-15 10:50:00,119.74,119.77,119.53,119.71,6200.0,117.3517,117.3811,117.1459,117.3223,6200.0
2013-05-15 11:00:00,119.71,119.76,119.51,119.68,9800.0,117.3223,117.3713,117.1263,117.2929,9800.0
2013-05-15 11:10:00,119.67,119.73,119.45,119.45,7900.0,117.2831,117.3419,117.0675,117.0675,7900.0
2013-05-15 11:20:00,119.49,119.64,119.08,119.56,16000.0,117.1067,117.2537,116.7049,117.1753,16000.0
2013-05-15 11:30:00,119.55,119.63,119.37,119.37,13000.0,117.1655,117.2439,116.9891,116.9891,13000.0
2013-05-15 11:40:00,119.56,119.63,119.41,119.48,6000.0,117.1753,117.2439,117.0283,117.0969,6000.0
2013-05-15 11:50:00,119.55,119.76,119.43,119.53,9500.0,117.1655,117.3713,117.0479,117.1459,9500.0
2013-05-15 12:00:00,119.58,119.76,119.53,119.72,11800.0,117.1949,117.3713,117.1459,117.3321,11800.0
2013-05-15 12:10:00,119.73,119.8,119.51,119.64,23900.0,117.3419,117.4105,117.1263,117.2537,23900.0
2013-05-15 12:20:00,119.75,119.8,119.59,119.68,7700.0,117.3615,117.4105,117.2047,117.2929,7700.0
2013-05-15 12:30:00,119.57,119.85,119.57,119.74,4100.0,117.1851,117.4595,117.1851,117.3517,4100.0
2013-05-15 12:40:00,119.76,119.79,119.61,119.76,2600.0,117.3713,117.4007,117.2243,117.3713,2600.0
2013-05-15 12:50:00,119.66,120.0,119.66,119.71,8600.0,117.2733,117.6065,117.2733,117.3223,8600.0
2013-05-15 13:00:00,119.76,119.81,119.5,119.61,6500.0,117.3713,117.4203,117.1165,117.2243,6500.0
2013-05-15 13:10:00,119.66,119.71,119.33,119.55,17800.0,117.2733,117.3223,116.9499,117.1655,17800.0
2013-05-15 13:20:00,119.55,119.64,119.55,119.63,7600.0,117.1655,117.2537,117.1655,117.2439,7600.0
2013-05-15 13:30:00,119.59,119.99,119.59,119.7,44300.0,117.2047,117.5967,117.2047,117.3125,44300.0
2013-05-15 13:40:00,119.78,119.82,119.4,119.68,16900.0,117.3909,117.4301,117.0185,117.2929,16900.0
2013-05-15 13:50:00,119.75,119.81,119.56,119.73,9900.0,117.3615,117.4203,117.1753,117.3419,9900.0
2013-05-15 14:00:00,119.69,119.93,119.69,119.81,3800.0,117.3027,117.5379,117.3027,117.4203,3800.0
2013-05-15 14:10:00,119.86,120.0,119.7,119.7,9200.0,117.4693,117.6065,117.3125,117.3125,9200.0
2013-05-15 14:20:00,119.69,119.69,118.64,119.11,20300.0,117.3027,117.3027,116.2737,116.7343,20300.0
2013-05-15 14:30:00,119.11,119.11,118.83,118.88,16700.0,116.7343,116.7343,116.4599,116.5089,16700.0
2013-05-15 14:40:00,118.92,118.93,118.7,118.93,6100.0,116.5481,116.5579,116.3325,116.5579,6100.0
2013-05-15 14:50:00,118.92,118.99,117.84,118.99,29100.0,116.5481,116.6167,115.4896,116.6167,29100.0
2013-05-15 15:00:00,119.01,119.17,118.64,118.68,14400.0,116.6363,116.7931,116.2737,116.3129,14400.0
2013-05-15 15:10:00,118.79,119.25,118.74,118.98,19100.0,116.4207,116.8715,116.3717,116.6069,19100.0
2013-05-15 15:20:00,118.89,119.17,118.89,118.96,12600.0,116.5187,116.7931,116.5187,116.5873,12600.0
2013-05-15 15:30:00,118.98,119.05,118.97,119.05,10700.0,116.6069,116.6755,116.5971,116.6755,10700.0
2013-05-15 15:40:00,119.02,119.29,118.97,119.23,13200.0,116.6461,116.9107,116.5971,116.8519,13200.0
2013-05-15 15:50:00,119.25,119.48,118.96,119.29,32100.0,116.8715,117.0969,116.5873,116.9107,32100.0
2013-05-16 09:30:00,118.75,122.26,118.75,121.5,25500.0,116.3815,119.8215,116.3815,119.0766,25500.0
2013-05-16 09:40:00,121.38,122.0,120.43,121.28,16300.0,118.959,119.5667,118.028,118.861,16300.0
2013-05-16 09:50:00,121.37,122.0,121.01,121.54,15800.0,118.9492,119.5667,118.5964,119.1158,15800.0
2013-05-16 10:00:00,121.68,121.8,120.15,120.42,15000.0,119.253,119.3706,117.7536,118.0182,15000.0
2013-05-16 10:10:00,120.53,121.31,120.33,120.57,9900.0,118.126,118.8904,117.93,118.1652,9900.0
2013-05-16 10:20:00,120.73,121.3,120.73,121.09,5300.0,118.322,118.8806,118.322,118.6748,5300.0
2013-05-16 10:30:00,121.15,121.67,121.15,121.3,8700.0,118.7336,119.2432,118.7336,118.8806,8700.0
2013-05-16 10:40:00,121.47,121.47,121.03,121.35,7800.0,119.0472,119.0472,118.616,118.9296,7800.0
2013-05-16 10:50:00,121.44,122.65,121.36,122.58,22200.0,119.0178,120.2037,118.9394,120.1351,22200.0
2013-05-16 11:00:00,122.65,123.43,122.3,122.3,28500.0,120.2037,120.9681,119.8607,119.8607,28500.0
2013-05-16 11:10:00,122.32,123.1,122.22,122.42,36300.0,119.8803,120.6447,119.7823,119.9783,36300.0
2013-05-16 11:20:00,122.35,122.35,121.92,122.18,7100.0,119.9097,119.9097,119.4883,119.7431,7100.0
2013-05-16 11:30:00,122.17,122.32,122.0,122.24,10600.0,119.7333,119.8803,119.5667,119.8019,10600.0
2013-05-16 11:40:00,122.25,122.34,122.02,122.15,11300.0,119.8117,119.8999,119.5863,119.7137,11300.0
2013-05-16 11:50:00,122.11,122.11,121.88,121.97,13300.0,119.6745,119.6745,119.4491,119.5373,13300.0
2013-05-16 12:00:00,121.92,121.92,121.29,121.72,13100.0,119.4883,119.4883,118.8708,119.2922,13100.0
2013-05-16 12:10:00,121.69,122.0,121.63,121.84,9000.0,119.2628,119.5667,119.204,119.4099,9000.0
2013-05-16 12:20:00,121.78,122.0,121.64,121.8,7300.0,119.351,119.5667,119.2138,119.3706,7300.0
2013-05-16 12:30:00,121.86,121.9,121.55,121.64,3500.0,119.4295,119.4687,119.1256,119.2138,3500.0
2013-05-16 12:40:00,121.55,121.79,121.3,121.57,7600.0,119.1256,119.3608,118.8806,119.1452,7600.0
2013-05-16 12:50:00,121.54,121.9,121.54,121.9,5300.0,119.1158,119.4687,119.1158,119.4687,5300.0
2013-05-16 13:00:00,121.77,122.1,121.71,122.0,7900.0,119.3412,119.6647,119.2824,119.5667,7900.0
2013-05-16 13:10:00,122.05,122.09,121.91,122.03,8100.0,119.6157,119.6549,119.4785,119.5961,8100.0
2013-05-16 13:20:00,122.04,122.04,121.92,122.0,7700.0,119.6059,119.6059,119.4883,119.5667,7700.0
2013-05-16 13:30:00,122.03,122.08,121.94,122.0,10800.0,119.5961,119.6451,119.5079,119.5667,10800.0
2013-05-16 13:40:00,122.0,122.04,121.92,122.04,6600.0,119.5667,119.6059,119.4883,119.6059,6600.0
2013-05-16 13:50:00,122.0,122.05,121.89,122.01,10100.0,119.5667,119.6157,119.4589,119.5765,10100.0
2013-05-16 14:00:00,121.94,122.06,121.89,122.02,9900.0,119.5079,119.6255,119.4589,119.5863,9900.0
2013-05-16 14:10:00,122.01,122.2,121.79,121.82,17800.0,119.5765,119.7627,119.3608,119.3902,17800.0
2013-05-16 14:20:00,121.83,122.19,121.76,122.17,11000.0,119.4,119.7529,119.3314,119.7333,11000.0
2013-05-16 14:30:00,122.17,122.19,121.94,122.12,5000.0,119.7333,119.7529,119.5079,119.6843,5000.0
2013-05-16 14:40:00,122.1,122.24,121.97,122.17,8000.0,119.6647,119.8019,119.5373,119.7333,8000.0
2013-05-16 14:50:00,122.2,122.24,121.7,121.7,9100.0,119.7627,119.8019,119.2726,119.2726,9100.0
2013-05-16 15:00:00,121.72,121.72,121.2,121.2,11800.0,119.2922,119.2922,118.7826,118.7826,11800.0
2013-05-16 15:10:00,121.14,121.17,120.62,120.62,10200.0,118.7238,118.7532,118.2142,118.2142,10200.0
2013-05-16 15:20:00,120.54,120.7,120.14,120.55,12900.0,118.1358,118.2926,117.7438,118.1456,12900.0
2013-05-16 15:30:00,120.63,120.78,120.21,120.31,8200.0,118.224,118.371,117.8124,117.9104,8200.0
2013-05-16 15:40:00,120.39,120.58,119.63,120.03,25200.0,117.9888,118.175,117.2439,117.636,25200.0
2013-05-16 15:50:00,120.02,120.2,119.49,120.07,33900.0,117.6262,117.8026,117.1067,117.6752,33900.0
2013-05-17 09:30:00,120.45,121.88,120.13,120.14,17900.0,118.0476,119.4491,117.734,117.7438,17900.0
2013-05-17 09:40:00,120.2,120.49,119.94,120.01,4900.0,117.8026,118.0868,117.5477,117.6164,4900.0
2013-05-17 09:50:00,120.2,120.85,119.94,120.3,13400.0,117.8026,118.4396,117.5477,117.9006,13400.0
2013-05-17 10:00:00,120.44,120.65,120.09,120.54,6600.0,118.0378,118.2436,117.6948,118.1358,6600.0
2013-05-17 10:10:00,120.8,121.39,120.59,121.34,5700.0,118.3906,118.9688,118.1848,118.9198,5700.0
2013-05-17 10:20:00,121.42,121.45,121.18,121.27,14200.0,118.9982,119.0276,118.763,118.8512,14200.0
2013-05-17 10:30:00,121.38,122.0,121.23,121.83,50100.0,118.959,119.5667,118.812,119.4,50100.0
2013-05-17 10:40:00,121.83,122.98,121.76,122.98,17900.0,119.4,120.5271,119.3314,120.5271,17900.0
2013-05-17 10:50:00,122.97,125.6,122.84,124.64,63700.0,120.5173,123.0949,120.3899,122.154,63700.0
2013-05-17 11:00:00,124.73,124.74,123.37,123.79,26100.0,122.2422,122.252,120.9093,121.321,26100.0
2013-05-17 11:10:00,123.68,123.77,122.58,122.98,19900.0,121.2132,121.3014,120.1351,120.5271,19900.0
2013-05-17 11:20:00,122.98,123.39,122.79,123.33,11400.0,120.5271,120.9289,120.3409,120.8701,11400.0
2013-05-17 11:30:00,123.67,124.05,123.62,123.82,11600.0,121.2034,121.5758,121.1543,121.3504,11600.0
2013-05-17 11:40:00,123.99,124.02,123.62,123.77,10400.0,121.517,121.5464,121.1543,121.3014,10400.0
2013-05-17 11:50:00,123.77,124.67,123.77,124.65,12300.0,121.3014,122.1834,121.3014,122.1638,12300.0
2013-05-17 12:00:00,124.64,124.65,124.32,124.34,8500.0,122.154,122.1638,121.8404,121.86,8500.0
2013-05-17 12:10:00,124.52,124.61,124.11,124.58,6100.0,122.0364,122.1246,121.6346,122.0952,6100.0
2013-05-17 12:20:00,124.54,125.95,124.44,125.59,49200.0,122.056,123.4379,121.958,123.0851,49200.0
2013-05-17 12:30:00,125.59,126.0,125.27,125.27,27500.0,123.0851,123.4869,122.7714,122.7714,27500.0
2013-05-17 12:40:00,125.37,125.71,125.26,125.49,9300.0,122.8694,123.2027,122.7616,122.987,9300.0
2013-05-17 12:50:00,125.49,125.61,124.76,125.59,23300.0,122.987,123.1047,122.2716,123.0851,23300.0
2013-05-17 13:00:00,125.59,125.85,125.29,125.38,11000.0,123.0851,123.3399,122.791,122.8792,11000.0
2013-05-17 13:10:00,125.38,126.22,125.38,125.76,26100.0,122.8792,123.7025,122.8792,123.2517,26100.0
2013-05-17 13:20:00,125.63,125.76,125.6,125.65,34000.0,123.1243,123.2517,123.0949,123.1439,34000.0
2013-05-17 13:30:00,125.6,125.65,124.97,125.28,10000.0,123.0949,123.1439,122.4774,122.7812,10000.0
2013-05-17 13:40:00,125.29,125.44,125.25,125.25,3600.0,122.791,122.938,122.7518,122.7518,3600.0
2013-05-17 13:50:00,125.17,125.31,125.03,125.04,11000.0,122.6734,122.8106,122.5362,122.546,11000.0
2013-05-17 14:00:00,125.07,125.16,124.76,124.92,5000.0,122.5754,122.6636,122.2716,122.4284,5000.0
2013-05-17 14:10:00,124.88,124.97,124.81,124.9,4100.0,122.3892,122.4774,122.3206,122.4088,4100.0
2013-05-17 14:20:00,124.91,125.2,124.83,125.15,9100.0,122.4186,122.7028,122.3402,122.6538,9100.0
2013-05-17 14:30:00,125.14,125.67,125.04,125.67,52000.0,122.644,123.1635,122.546,123.1635,52000.0
2013-05-17 14:40:00,125.67,125.9,125.55,125.9,22500.0,123.1635,123.3889,123.0459,123.3889,22500.0
2013-05-17 14:50:00,125.96,125.96,125.73,125.78,11800.0,123.4477,123.4477,123.2223,123.2713,11800.0
2013-05-17 15:00:00,125.79,125.81,125.66,125.75,10200.0,123.2811,123.3007,123.1537,123.2419,10200.0
2013-05-17 15:10:00,125.77,125.96,125.77,125.92,22800.0,123.2615,123.4477,123.2615,123.4085,22800.0
2013-05-17 15:20:00,125.85,126.13,125.8,125.93,29800.0,123.3399,123.6143,123.2909,123.4183,29800.0
2013-05-17 15:30:00,125.92,126.03,125.88,125.92,21600.0,123.4085,123.5163,123.3693,123.4085,21600.0
2013-05-17 15:40:00,125.9,126.03,125.75,125.84,41800.0,123.3889,123.5163,123.2419,123.3301,41800.0
2013-05-17 15:50:00,125.85,125.85,124.98,125.29,77600.0,123.3399,123.3399,122.4872,122.791,77600.0
2013-05-20 09:30:00,124.44,126.74,124.08,126.74,25000.0,121.958,124.2121,121.6052,124.2121,25000.0
2013-05-20 09:40:00,126.45,126.83,125.16,125.57,18400.0,123.9279,124.3003,122.6636,123.0655,18400.0
2013-05-20 09:50:00,125.78,126.78,125.47,126.58,33700.0,123.2713,124.2513,122.9674,124.0553,33700.0
2013-05-20 10:00:00,126.66,128.46,126.66,127.52,33500.0,124.1337,125.8978,124.1337,124.9766,33500.0
2013-05-20 10:10:00,127.49,127.63,126.55,126.62,48000.0,124.9472,125.0844,124.0259,124.0945,48000.0
2013-05-20 10:20:00,126.63,126.82,126.04,126.19,14300.0,124.1043,124.2905,123.5261,123.6731,14300.0
2013-05-20 10:30:00,126.2,126.59,125.56,125.82,15800.0,123.6829,124.0651,123.0557,123.3105,15800.0
2013-05-20 10:40:00,126.26,126.57,125.99,126.53,2600.0,123.7417,124.0455,123.4771,124.0063,2600.0
2013-05-20 10:50:00,126.56,127.26,126.48,126.98,58600.0,124.0357,124.7217,123.9573,124.4473,58600.0
2013-05-20 11:00:00,126.89,127.7,126.89,127.53,20900.0,124.3591,125.153,124.3591,124.9864,20900.0
2013-05-20 11:10:00,127.55,127.59,126.86,126.91,20200.0,125.006,125.0452,124.3297,124.3787,20200.0
2013-05-20 11:20:00,126.94,127.03,126.84,127.03,26000.0,124.4081,124.4963,124.3101,124.4963,26000.0
2013-05-20 11:30:00,126.96,127.04,126.69,126.86,6900.0,124.4277,124.5061,124.1631,124.3297,6900.0
2013-05-20 11:40:00,126.84,126.97,126.69,126.83,6000.0,124.3101,124.4375,124.1631,124.3003,6000.0
2013-05-20 11:50:00,126.75,127.73,126.72,127.33,41200.0,124.2219,125.1824,124.1925,124.7903,41200.0
2013-05-20 12:00:00,127.32,127.62,127.27,127.46,23600.0,124.7805,125.0746,124.7315,124.9178,23600.0
2013-05-20 12:10:00,127.53,127.68,127.36,127.37,11700.0,124.9864,125.1334,124.8198,124.8296,11700.0
2013-05-20 12:20:00,127.35,127.54,127.3,127.35,5500.0,124.81,124.9962,124.7609,124.81,5500.0
2013-05-20 12:30:00,127.4,127.67,127.28,127.44,11900.0,124.859,125.1236,124.7413,124.8982,11900.0
2013-05-20 12:40:00,127.54,127.63,127.47,127.55,6800.0,124.9962,125.0844,124.9276,125.006,6800.0
2013-05-20 12:50:00,127.49,127.64,127.44,127.64,3600.0,124.9472,125.0942,124.8982,125.0942,3600.0
2013-05-20 13:00:00,127.6,127.6,127.12,127.22,8500.0,125.055,125.055,124.5845,124.6825,8500.0
2013-05-20 13:10:00,127.17,127.3,126.75,126.9,8600.0,124.6335,124.7609,124.2219,124.3689,8600.0
2013-05-20 13:20:00,126.81,127.1,126.0,126.28,22800.0,124.2807,124.5649,123.4869,123.7613,22800.0
2013-05-20 13:30:00,126.27,126.5,126.11,126.11,8100.0,123.7515,123.9769,123.5947,123.5947,8100.0
2013-05-20 13:40:00,126.12,126.68,125.86,126.64,9200.0,123.6045,124.1533,123.3497,124.1141,9200.0
2013-05-20 13:50:00,126.57,126.74,126.5,126.74,10400.0,124.0455,124.2121,123.9769,124.2121,10400.0
2013-05-20 14:00:00,126.7,126.7,125.78,126.03,14100.0,124.1729,124.1729,123.2713,123.5163,14100.0
2013-05-20 14:10:00,125.97,126.13,125.73,125.73,9000.0,123.4575,123.6143,123.2223,123.2223,9000.0
2013-05-20 14:20:00,125.6,125.9,125.6,125.84,8200.0,123.0949,123.3889,123.0949,123.3301,8200.0
2013-05-20 14:30:00,125.86,126.07,125.48,125.69,16200.0,123.3497,123.5555,122.9772,123.1831,16200.0
2013-05-20 14:40:00,125.67,126.0,125.29,125.48,16000.0,123.1635,123.4869,122.791,122.9772,16000.0
2013-05-20 14:50:00,125.5,125.61,125.25,125.51,18500.0,122.9969,123.1047,122.7518,123.0067,18500.0
2013-05-20 15:00:00,125.52,125.81,125.41,125.73,13200.0,123.0165,123.3007,122.9086,123.2223,13200.0
2013-05-20 15:10:00,125.68,125.8,125.6,125.6,14100.0,123.1733,123.2909,123.0949,123.0949,14100.0
2013-05-20 15:20:00,125.58,125.6,125.13,125.19,22500.0,123.0753,123.0949,122.6342,122.693,22500.0
2013-05-20 15:30:00,125.21,125.31,125.14,125.21,22500.0,122.7126,122.8106,122.644,122.7126,22500.0
2013-05-20 15:40:00,125.28,125.65,124.57,124.67,37100.0,122.7812,123.1439,122.0854,122.1834,37100.0
2013-05-20 15:50:00,124.73,124.75,124.22,124.33,55100.0,122.2422,122.2618,121.7424,121.8502,55100.0
2013-05-21 09:30:00,124.25,124.98,123.26,124.34,28800.0,121.7718,122.4872,120.8015,121.86,28800.0
2013-05-21 09:40:00,124.3,124.52,123.7,123.94,12500.0,121.8208,122.0364,121.2328,121.468,12500.0
2013-05-21 09:50:00,124.18,124.55,123.61,124.23,41300.0,121.7032,122.0658,121.1445,121.7522,41300.0
2013-05-21 10:00:00,124.12,124.79,123.91,124.41,25800.0,121.6444,122.301,121.4386,121.9286,25800.0
2013-05-21 10:10:00,124.41,124.63,123.25,123.3,25000.0,121.9286,122.1442,120.7917,120.8407,25000.0
2013-05-21 10:20:00,123.3,123.82,123.27,123.8,35100.0,120.8407,121.3504,120.8113,121.3308,35100.0
2013-05-21 10:30:00,123.78,123.78,122.49,123.31,39800.0,121.3112,121.3112,120.0469,120.8505,39800.0
2013-05-21 10:40:00,123.22,123.89,123.19,123.56,17900.0,120.7623,121.419,120.7329,121.0955,17900.0
2013-05-21 10:50:00,123.59,124.0,123.21,123.93,16900.0,121.1249,121.5268,120.7525,121.4582,16900.0
2013-05-21 11:00:00,123.77,124.1,123.4,123.93,26300.0,121.3014,121.6248,120.9387,121.4582,26300.0
2013-05-21 11:10:00,124.0,124.0,123.54,123.8,43300.0,121.5268,121.5268,121.0759,121.3308,43300.0
2013-05-21 11:20:00,123.87,124.0,123.49,123.82,6700.0,121.3994,121.5268,121.0269,121.3504,6700.0
2013-05-21 11:30:00,123.87,124.29,123.73,123.89,26100.0,121.3994,121.811,121.2622,121.419,26100.0
2013-05-21 11:40:00,124.0,124.0,123.9,123.93,9400.0,121.5268,121.5268,121.4288,121.4582,9400.0
2013-05-21 11:50:00,123.97,124.0,123.87,123.9,21300.0,121.4974,121.5268,121.3994,121.4288,21300.0
2013-05-21 12:00:00,123.93,124.0,123.92,123.96,13600.0,121.4582,121.5268,121.4484,121.4876,13600.0
2013-05-21 12:10:00,123.96,124.0,123.94,123.98,10100.0,121.4876,121.5268,121.468,121.5072,10100.0
2013-05-21 12:20:00,124.0,124.67,123.94,124.55,6900.0,121.5268,122.1834,121.468,122.0658,6900.0
2013-05-21 12:30:00,124.48,124.77,124.46,124.59,8700.0,121.9972,122.2814,121.9776,122.105,8700.0
2013-05-21 12:40:00,124.54,124.73,124.53,124.69,7400.0,122.056,122.2422,122.0462,122.203,7400.0
2013-05-21 12:50:00,124.65,124.96,124.41,124.96,12300.0,122.1638,122.4676,121.9286,122.4676,12300.0
2013-05-21 13:00:00,124.85,125.59,124.85,125.5,3600.0,122.3598,123.0851,122.3598,122.9969,3600.0
2013-05-21 13:10:00,125.61,125.7,125.07,125.56,15100.0,123.1047,123.1929,122.5754,123.0557,15100.0
2013-05-21 13:20:00,125.48,125.63,125.21,125.31,5100.0,122.9772,123.1243,122.7126,122.8106,5100.0
2013-05-21 13:30:00,125.35,125.38,125.2,125.3,5500.0,122.8498,122.8792,122.7028,122.8008,5500.0
2013-05-21 13:40:00,125.3,125.55,125.3,125.4,4500.0,122.8008,123.0459,122.8008,122.8988,4500.0
2013-05-21 13:50:00,125.47,125.59,125.26,125.46,17200.0,122.9674,123.0851,122.7616,122.9576,17200.0
2013-05-21 14:00:00,125.38,125.65,125.25,125.28,27900.0,122.8792,123.1439,122.7518,122.7812,27900.0
2013-05-21 14:10:00,125.34,125.47,124.83,125.3,12200.0,122.84,122.9674,122.3402,122.8008,12200.0
2013-05-21 14:20:00,125.35,125.51,125.0,125.14,17700.0,122.8498,123.0067,122.5068,122.644,17700.0
2013-05-21 14:30:00,125.06,125.25,124.62,125.17,6300.0,122.5656,122.7518,122.1344,122.6734,6300.0
2013-05-21 14:40:00,125.14,125.14,124.86,124.89,6200.0,122.644,122.644,122.3696,122.399,6200.0
2013-05-21 14:50:00,125.0,125.0,124.89,124.91,4400.0,122.5068,122.5068,122.399,122.4186,4400.0
2013-05-21 15:00:00,124.95,125.1,124.82,124.92,14600.0,122.4578,122.6048,122.3304,122.4284,14600.0
2013-05-21 15:10:00,124.93,125.1,124.93,125.0,6900.0,122.4382,122.6048,122.4382,122.5068,6900.0
2013-05-21 15:20:00,125.01,125.05,124.97,125.0,10300.0,122.5166,122.5558,122.4774,122.5068,10300.0
2013-05-21 15:30:00,125.05,125.11,124.9,124.91,13500.0,122.5558,122.6146,122.4088,122.4186,13500.0
2013-05-21 15:40:00,124.91,124.99,124.83,124.93,6400.0,122.4186,122.497,122.3402,122.4382,6400.0
2013-05-21 15:50:00,124.94,125.05,124.84,124.95,16300.0,122.448,122.5558,122.35,122.4578,16300.0
2013-05-22 09:30:00,124.79,125.84,124.12,125.77,10500.0,122.301,123.3301,121.6444,123.2615,10500.0
2013-05-22 09:40:00,125.65,125.78,124.63,125.37,29400.0,123.1439,123.2713,122.1442,122.8694,29400.0
2013-05-22 09:50:00,125.08,125.22,124.84,125.03,15800.0,122.5852,122.7224,122.35,122.5362,15800.0
2013-05-22 10:00:00,125.3,125.3,124.87,124.97,18500.0,122.8008,122.8008,122.3794,122.4774,18500.0
2013-05-22 10:10:00,124.89,125.2,124.89,125.0,2400.0,122.399,122.7028,122.399,122.5068,2400.0
2013-05-22 10:20:00,124.94,125.09,124.34,124.96,12500.0,122.448,122.595,121.86,122.4676,12500.0
2013-05-22 10:30:00,124.93,124.95,124.12,124.14,7800.0,122.4382,122.4578,121.6444,121.664,7800.0
2013-05-22 10:40:00,124.24,124.68,124.24,124.68,112900.0,121.762,122.1932,121.762,122.1932,112900.0
2013-05-22 10:50:00,124.53,124.62,124.42,124.45,8500.0,122.0462,122.1344,121.9384,121.9678,8500.0
2013-05-22 11:00:00,124.55,124.6,123.95,124.27,6700.0,122.0658,122.1148,121.4778,121.7914,6700.0
2013-05-22 11:10:00,124.35,124.59,124.06,124.29,13600.0,121.8698,122.105,121.5856,121.811,13600.0
2013-05-22 11:20:00,124.5,124.75,124.22,124.51,5000.0,122.0168,122.2618,121.7424,122.0266,5000.0
2013-05-22 11:30:00,124.5,124.53,124.38,124.4,3300.0,122.0168,122.0462,121.8992,121.9188,3300.0
2013-05-22 11:40:00,124.4,124.52,124.26,124.27,7600.0,121.9188,122.0364,121.7816,121.7914,7600.0
2013-05-22 11:50:00,124.33,124.52,124.26,124.29,11400.0,121.8502,122.0364,121.7816,121.811,11400.0
2013-05-22 12:00:00,124.33,124.33,124.02,124.2,2900.0,121.8502,121.8502,121.5464,121.7228,2900.0
2013-05-22 12:10:00,124.12,124.2,123.98,124.08,7400.0,121.6444,121.7228,121.5072,121.6052,7400.0
2013-05-22 12:20:00,124.18,124.19,124.02,124.13,2300.0,121.7032,121.713,121.5464,121.6542,2300.0
2013-05-22 12:30:00,124.12,124.12,123.63,123.67,7700.0,121.6444,121.6444,121.1641,121.2034,7700.0
2013-05-22 12:40:00,123.69,123.89,123.32,123.78,7200.0,121.223,121.419,120.8603,121.3112,7200.0
2013-05-22 12:50:00,123.8,123.8,123.8,123.8,100.0,121.3308,121.3308,121.3308,121.3308,100.0
2013-05-22 13:00:00,123.76,123.88,123.3,123.3,2200.0,121.2916,121.4092,120.8407,120.8407,2200.0
2013-05-22 13:10:00,123.44,123.56,122.06,122.4,17200.0,120.9779,121.0955,119.6255,119.9587,17200.0
2013-05-22 13:20:00,122.41,122.65,119.67,119.67,40600.0,119.9685,120.2037,117.2831,117.2831,40600.0
2013-05-22 13:30:00,119.83,121.35,119.78,120.71,21600.0,117.4399,118.9296,117.3909,118.3024,21600.0
2013-05-22 13:40:00,120.69,120.88,118.26,118.59,27500.0,118.2828,118.469,115.9013,116.2247,27500.0
2013-05-22 13:50:00,118.6,120.28,117.88,120.04,32800.0,116.2345,117.881,115.5288,117.6458,32800.0
2013-05-22 14:00:00,120.35,120.67,119.77,119.91,15500.0,117.9496,118.2632,117.3811,117.5183,15500.0
2013-05-22 14:10:00,119.78,119.88,119.39,119.64,13200.0,117.3909,117.4889,117.0087,117.2537,13200.0
2013-05-22 14:20:00,119.84,120.37,119.5,120.13,12900.0,117.4497,117.9692,117.1165,117.734,12900.0
2013-05-22 14:30:00,119.99,120.52,119.32,120.34,25600.0,117.5967,118.1162,116.9401,117.9398,25600.0
2013-05-22 14:40:00,120.26,120.75,119.48,120.55,10500.0,117.8614,118.3416,117.0969,118.1456,10500.0
2013-05-22 14:50:00,120.55,121.21,120.2,121.16,11600.0,118.1456,118.7924,117.8026,118.7434,11600.0
2013-05-22 15:00:00,120.94,121.03,120.75,121.01,10900.0,118.5278,118.616,118.3416,118.5964,10900.0
2013-05-22 15:10:00,121.06,121.06,120.75,120.82,7500.0,118.6454,118.6454,118.3416,118.4102,7500.0
2013-05-22 15:20:00,120.77,120.87,120.01,120.05,15000.0,118.3612,118.4592,117.6164,117.6556,15000.0
2013-05-22 15:30:00,120.02,120.27,119.3,119.81,29600.0,117.6262,117.8712,116.9205,117.4203,29600.0
2013-05-22 15:40:00,119.82,120.47,119.7,120.39,22900.0,117.4301,118.0672,117.3125,117.9888,22900.0
2013-05-22 15:50:00,120.38,120.85,120.3,120.69,36800.0,117.979,118.4396,117.9006,118.2828,36800.0
2013-05-23 09:30:00,118.37,118.93,114.67,117.3,47600.0,116.0091,116.5579,112.3829,114.9604,47600.0
2013-05-23 09:40:00,117.7,117.86,116.76,117.65,28700.0,115.3524,115.5092,114.4312,115.3034,28700.0
2013-05-23 09:50:00,117.58,118.47,117.57,118.32,20100.0,115.2348,116.1071,115.225,115.9601,20100.0
2013-05-23 10:00:00,118.34,120.1,118.06,120.1,13100.0,115.9797,117.7046,115.7052,117.7046,13100.0
2013-05-23 10:10:00,120.13,120.13,118.72,119.53,19700.0,117.734,117.734,116.3521,117.1459,19700.0
2013-05-23 10:20:00,119.5,120.48,119.26,120.48,16500.0,117.1165,118.077,116.8813,118.077,16500.0
2013-05-23 10:30:00,120.36,120.37,119.07,120.31,16100.0,117.9594,117.9692,116.6951,117.9104,16100.0
2013-05-23 10:40:00,120.08,120.08,119.11,119.51,2500.0,117.685,117.685,116.7343,117.1263,2500.0
2013-05-23 10:50:00,119.59,119.89,119.02,119.55,21800.0,117.2047,117.4987,116.6461,117.1655,21800.0
2013-05-23 11:00:00,119.35,119.86,119.1,119.5,12400.0,116.9695,117.4693,116.7245,117.1165,12400.0
2013-05-23 11:10:00,119.49,119.6,119.36,119.46,13600.0,117.1067,117.2145,116.9793,117.0773,13600.0
2013-05-23 11:20:00,119.45,120.68,119.36,120.68,9100.0,117.0675,118.273,116.9793,118.273,9100.0
2013-05-23 11:30:00,120.73,120.92,120.18,120.48,14400.0,118.322,118.5082,117.783,118.077,14400.0
2013-05-23 11:40:00,120.69,120.7,119.87,120.22,15200.0,118.2828,118.2926,117.4791,117.8222,15200.0
2013-05-23 11:50:00,120.23,120.6,120.0,120.52,6300.0,117.832,118.1946,117.6065,118.1162,6300.0
2013-05-23 12:00:00,120.6,120.6,119.97,120.31,25100.0,118.1946,118.1946,117.5771,117.9104,25100.0
2013-05-23 12:10:00,120.48,120.6,120.34,120.6,12300.0,118.077,118.1946,117.9398,118.1946,12300.0
2013-05-23 12:20:00,120.6,120.6,120.53,120.54,24400.0,118.1946,118.1946,118.126,118.1358,24400.0
2013-05-23 12:30:00,120.58,120.6,120.47,120.6,13400.0,118.175,118.1946,118.0672,118.1946,13400.0
2013-05-23 12:40:00,120.6,120.6,119.89,120.36,6300.0,118.1946,118.1946,117.4987,117.9594,6300.0
2013-05-23 12:50:00,120.37,120.58,120.32,120.41,2800.0,117.9692,118.175,117.9202,118.0084,2800.0
2013-05-23 13:00:00,120.41,120.52,120.32,120.32,1400.0,118.0084,118.1162,117.9202,117.9202,1400.0
2013-05-23 13:10:00,120.4,120.4,120.27,120.32,1300.0,117.9986,117.9986,117.8712,117.9202,1300.0
2013-05-23 13:20:00,120.27,120.29,119.89,120.19,8400.0,117.8712,117.8908,117.4987,117.7928,8400.0
2013-05-23 13:30:00,120.23,120.47,119.9,120.47,13300.0,117.832,118.0672,117.5085,118.0672,13300.0
2013-05-23 13:40:00,120.42,120.43,119.95,120.11,7600.0,118.0182,118.028,117.5575,117.7144,7600.0
2013-05-23 13:50:00,120.25,120.57,120.25,120.47,4900.0,117.8516,118.1652,117.8516,118.0672,4900.0
2013-05-23 14:00:00,120.48,120.56,120.36,120.52,2000.0,118.077,118.1554,117.9594,118.1162,2000.0
2013-05-23 14:10:00,120.52,120.57,120.24,120.27,17900.0,118.1162,118.1652,117.8418,117.8712,17900.0
2013-05-23 14:20:00,120.3,120.41,120.06,120.22,5900.0,117.9006,118.0084,117.6654,117.8222,5900.0
2013-05-23 14:30:00,120.09,120.53,120.03,120.5,3200.0,117.6948,118.126,117.636,118.0966,3200.0
2013-05-23 14:40:00,120.51,120.56,120.35,120.49,6500.0,118.1064,118.1554,117.9496,118.0868,6500.0
2013-05-23 14:50:00,120.5,120.64,120.25,120.3,12500.0,118.0966,118.2338,117.8516,117.9006,12500.0
2013-05-23 15:00:00,120.45,120.46,120.03,120.4,8800.0,118.0476,118.0574,117.636,117.9986,8800.0
2013-05-23 15:10:00,120.43,120.48,120.07,120.08,8500.0,118.028,118.077,117.6752,117.685,8500.0
2013-05-23 15:20:00,120.13,120.25,119.74,120.17,13000.0,117.734,117.8516,117.3517,117.7732,13000.0
2013-05-23 15:30:00,120.21,120.45,119.87,119.99,10700.0,117.8124,118.0476,117.4791,117.5967,10700.0
2013-05-23 15:40:00,120.0,120.1,119.92,120.03,11200.0,117.6065,117.7046,117.5281,117.636,11200.0
2013-05-23 15:50:00,120.0,120.01,119.9,119.92,13400.0,117.6065,117.6164,117.5085,117.5281,13400.0
2013-05-24 09:30:00,118.49,118.99,118.0,118.76,9100.0,116.1267,116.6167,115.6464,116.3913,9100.0
2013-05-24 09:40:00,118.83,118.99,118.26,118.26,4300.0,116.4599,116.6167,115.9013,115.9013,4300.0
2013-05-24 09:50:00,118.25,118.25,117.78,118.0,7200.0,115.8915,115.8915,115.4308,115.6464,7200.0
2013-05-24 10:00:00,118.06,118.24,117.85,118.08,4300.0,115.7052,115.8817,115.4994,115.7248,4300.0
2013-05-24 10:10:00,118.0,118.18,117.67,117.9,6400.0,115.6464,115.8229,115.323,115.5484,6400.0
2013-05-24 10:20:00,117.99,117.99,117.7,117.8,1700.0,115.6366,115.6366,115.3524,115.4504,1700.0
2013-05-24 10:30:00,117.98,118.0,117.69,117.9,12100.0,115.6268,115.6464,115.3426,115.5484,12100.0
2013-05-24 10:40:00,117.9,118.12,117.67,118.11,13500.0,115.5484,115.764,115.323,115.7542,13500.0
2013-05-24 10:50:00,118.11,118.14,117.75,118.14,21200.0,115.7542,115.7836,115.4014,115.7836,21200.0
2013-05-24 11:00:00,118.21,118.21,117.87,118.0,8100.0,115.8523,115.8523,115.519,115.6464,8100.0
2013-05-24 11:10:00,118.1,118.1,117.79,117.79,6700.0,115.7444,115.7444,115.4406,115.4406,6700.0
2013-05-24 11:20:00,117.88,117.9,117.44,117.45,13000.0,115.5288,115.5484,115.0976,115.1074,13000.0
2013-05-24 11:30:00,117.5,117.79,117.42,117.79,3300.0,115.1564,115.4406,115.078,115.4406,3300.0
2013-05-24 11:40:00,117.8,118.07,117.58,117.74,9800.0,115.4504,115.715,115.2348,115.3916,9800.0
2013-05-24 11:50:00,117.72,117.73,116.91,117.47,17800.0,115.372,115.3818,114.5782,115.127,17800.0
2013-05-24 12:00:00,117.33,117.59,117.33,117.37,7800.0,114.9898,115.2446,114.9898,115.029,7800.0
2013-05-24 12:10:00,117.38,117.46,117.22,117.46,4900.0,115.0388,115.1172,114.882,115.1172,4900.0
2013-05-24 12:20:00,117.4,117.4,116.93,117.01,38200.0,115.0584,115.0584,114.5978,114.6762,38200.0
2013-05-24 12:30:00,117.03,117.16,116.91,117.08,6600.0,114.6958,114.8232,114.5782,114.7448,6600.0
2013-05-24 12:40:00,117.06,117.4,116.9,117.39,12500.0,114.7252,115.0584,114.5684,115.0486,12500.0
2013-05-24 12:50:00,117.41,117.5,117.29,117.38,8900.0,115.0682,115.1564,114.9506,115.0388,8900.0
2013-05-24 13:00:00,117.33,117.5,117.26,117.35,11800.0,114.9898,115.1564,114.9212,115.0094,11800.0
2013-05-24 13:10:00,117.39,117.52,117.33,117.46,9400.0,115.0486,115.176,114.9898,115.1172,9400.0
2013-05-24 13:20:00,117.49,117.49,117.23,117.28,7200.0,115.1466,115.1466,114.8918,114.9408,7200.0
2013-05-24 13:30:00,117.32,117.4,117.22,117.27,26100.0,114.98,115.0584,114.882,114.931,26100.0
2013-05-24 13:40:00,117.27,117.4,117.22,117.27,9800.0,114.931,115.0584,114.882,114.931,9800.0
2013-05-24 13:50:00,117.25,117.4,117.24,117.4,11700.0,114.9114,115.0584,114.9016,115.0584,11700.0
2013-05-24 14:00:00,117.38,117.4,117.3,117.39,8200.0,115.0388,115.0584,114.9604,115.0486,8200.0
2013-05-24 14:10:00,117.45,117.45,117.0,117.35,13300.0,115.1074,115.1074,114.6664,115.0094,13300.0
2013-05-24 14:20:00,117.35,117.35,116.9,117.14,9100.0,115.0094,115.0094,114.5684,114.8036,9100.0
2013-05-24 14:30:00,117.16,117.18,116.83,116.99,6300.0,114.8232,114.8428,114.4998,114.6566,6300.0
2013-05-24 14:40:00,116.95,117.13,116.88,116.95,16600.0,114.6174,114.7938,114.5488,114.6174,16600.0
2013-05-24 14:50:00,116.92,117.11,116.77,116.99,8600.0,114.588,114.7742,114.441,114.6566,8600.0
2013-05-24 15:00:00,117.0,117.14,116.68,117.06,18300.0,114.6664,114.8036,114.3528,114.7252,18300.0
2013-05-24 15:10:00,117.07,117.2,117.02,117.05,12000.0,114.735,114.8624,114.686,114.7154,12000.0
2013-05-24 15:20:00,117.06,117.2,116.95,117.17,13200.0,114.7252,114.8624,114.6174,114.833,13200.0
2013-05-24 15:30:00,117.15,117.19,116.95,117.0,11500.0,114.8134,114.8526,114.6174,114.6664,11500.0
2013-05-24 15:40:00,117.0,117.2,116.96,117.11,17600.0,114.6664,114.8624,114.6272,114.7742,17600.0
2013-05-24 15:50:00,117.15,117.25,116.9,116.95,44200.0,114.8134,114.9114,114.5684,114.6174,44200.0
2013-05-28 09:30:00,118.59,120.24,118.14,119.32,27900.0,116.2247,117.8418,115.7836,116.9401,27900.0
2013-05-28 09:40:00,119.04,119.71,118.98,119.71,18700.0,116.6657,117.3223,116.6069,117.3223,18700.0
2013-05-28 09:50:00,119.9,119.93,118.68,119.19,13400.0,117.5085,117.5379,116.3129,116.8127,13400.0
2013-05-28 10:00:00,119.28,119.68,118.99,119.65,8100.0,116.9009,117.2929,116.6167,117.2635,8100.0
2013-05-28 10:10:00,119.67,119.93,118.97,119.06,10000.0,117.2831,117.5379,116.5971,116.6853,10000.0
2013-05-28 10:20:00,119.09,119.15,118.73,118.73,9900.0,116.7147,116.7735,116.3619,116.3619,9900.0
2013-05-28 10:30:00,118.72,119.05,118.54,118.94,16300.0,116.3521,116.6755,116.1757,116.5677,16300.0
2013-05-28 10:40:00,118.97,119.0,118.92,119.0,5600.0,116.5971,116.6265,116.5481,116.6265,5600.0
2013-05-28 10:50:00,119.0,119.13,118.74,118.84,31600.0,116.6265,116.7539,116.3717,116.4697,31600.0
2013-05-28 11:00:00,118.87,119.11,118.68,118.96,26700.0,116.4991,116.7343,116.3129,116.5873,26700.0
2013-05-28 11:10:00,118.98,119.4,118.79,119.4,30400.0,116.6069,117.0185,116.4207,117.0185,30400.0
2013-05-28 11:20:00,119.38,119.64,118.98,119.12,60600.0,116.9989,117.2537,116.6069,116.7441,60600.0
2013-05-28 11:30:00,119.17,119.64,119.17,119.48,8700.0,116.7931,117.2537,116.7931,117.0969,8700.0
2013-05-28 11:40:00,119.48,119.63,119.21,119.34,15500.0,117.0969,117.2439,116.8323,116.9597,15500.0
2013-05-28 11:50:00,119.33,119.34,118.9,119.11,9400.0,116.9499,116.9597,116.5285,116.7343,9400.0
2013-05-28 12:00:00,119.1,119.27,118.73,118.99,31400.0,116.7245,116.8911,116.3619,116.6167,31400.0
2013-05-28 12:10:00,119.1,119.24,118.96,119.01,8500.0,116.7245,116.8617,116.5873,116.6363,8500.0
2013-05-28 12:20:00,119.0,119.13,118.97,118.98,6000.0,116.6265,116.7539,116.5971,116.6069,6000.0
2013-05-28 12:30:00,118.99,119.23,118.77,119.0,14200.0,116.6167,116.8519,116.4011,116.6265,14200.0
2013-05-28 12:40:00,119.06,119.09,118.95,118.99,6500.0,116.6853,116.7147,116.5775,116.6167,6500.0
2013-05-28 12:50:00,118.98,119.24,118.9,118.98,12000.0,116.6069,116.8617,116.5285,116.6069,12000.0
2013-05-28 13:00:00,119.01,119.1,118.95,119.01,11700.0,116.6363,116.7245,116.5775,116.6363,11700.0
2013-05-28 13:10:00,119.01,119.1,118.76,118.76,12800.0,116.6363,116.7245,116.3913,116.3913,12800.0
2013-05-28 13:20:00,118.8,118.95,118.74,118.8,16000.0,116.4305,116.5775,116.3717,116.4305,16000.0
2013-05-28 13:30:00,118.94,119.25,118.76,119.13,8900.0,116.5677,116.8715,116.3913,116.7539,8900.0
2013-05-28 13:40:00,119.13,119.13,118.96,119.05,3700.0,116.7539,116.7539,116.5873,116.6755,3700.0
2013-05-28 13:50:00,119.01,119.12,118.96,119.06,10500.0,116.6363,116.7441,116.5873,116.6853,10500.0
2013-05-28 14:00:00,119.04,119.09,118.82,118.98,4400.0,116.6657,116.7147,116.4501,116.6069,4400.0
2013-05-28 14:10:00,118.97,119.14,118.94,119.02,6900.0,116.5971,116.7637,116.5677,116.6461,6900.0
2013-05-28 14:20:00,119.0,119.02,118.61,118.74,17200.0,116.6265,116.6461,116.2443,116.3717,17200.0
2013-05-28 14:30:00,118.75,118.75,118.63,118.65,8900.0,116.3815,116.3815,116.2639,116.2835,8900.0
2013-05-28 14:40:00,118.65,118.73,118.64,118.7,17900.0,116.2835,116.3619,116.2737,116.3325,17900.0
2013-05-28 14:50:00,118.64,119.01,118.5,119.01,84600.0,116.2737,116.6363,116.1365,116.6363,84600.0
2013-05-28 15:00:00,118.99,119.01,118.47,118.61,42800.0,116.6167,116.6363,116.1071,116.2443,42800.0
2013-05-28 15:10:00,118.4,118.49,117.99,118.1,18700.0,116.0385,116.1267,115.6366,115.7444,18700.0
2013-05-28 15:20:00,118.2,118.31,118.12,118.19,13800.0,115.8425,115.9503,115.764,115.8327,13800.0
2013-05-28 15:30:00,118.21,118.48,118.07,118.27,28200.0,115.8523,116.1169,115.715,115.9111,28200.0
2013-05-28 15:40:00,118.25,118.38,118.18,118.25,30700.0,115.8915,116.0189,115.8229,115.8915,30700.0
2013-05-28 15:50:00,118.23,118.55,117.98,118.34,75400.0,115.8719,116.1855,115.6268,115.9797,75400.0
2013-05-29 09:30:00,117.8,118.19,117.08,118.0,8000.0,115.4504,115.8327,114.7448,115.6464,8000.0
2013-05-29 09:40:00,117.98,118.3,117.46,117.77,8900.0,115.6268,115.9405,115.1172,115.421,8900.0
2013-05-29 09:50:00,117.5,118.25,117.45,117.53,15300.0,115.1564,115.8915,115.1074,115.1858,15300.0
2013-05-29 10:00:00,117.89,118.79,117.89,118.46,3900.0,115.5386,116.4207,115.5386,116.0973,3900.0
2013-05-29 10:10:00,118.31,118.46,118.05,118.46,3500.0,115.9503,116.0973,115.6954,116.0973,3500.0
2013-05-29 10:20:00,118.46,118.7,117.8,117.95,6600.0,116.0973,116.3325,115.4504,115.5974,6600.0
2013-05-29 10:30:00,118.09,118.11,117.84,117.84,3000.0,115.7346,115.7542,115.4896,115.4896,3000.0
2013-05-29 10:40:00,117.8,117.95,117.7,117.73,5400.0,115.4504,115.5974,115.3524,115.3818,5400.0
2013-05-29 10:50:00,117.82,117.98,117.73,117.73,5000.0,115.47,115.6268,115.3818,115.3818,5000.0
2013-05-29 11:00:00,117.8,117.81,117.48,117.53,6100.0,115.4504,115.4602,115.1368,115.1858,6100.0
2013-05-29 11:10:00,117.57,117.91,117.55,117.8,5000.0,115.225,115.5582,115.2054,115.4504,5000.0
2013-05-29 11:20:00,117.68,118.0,117.61,117.84,5200.0,115.3328,115.6464,115.2642,115.4896,5200.0
2013-05-29 11:30:00,117.79,117.84,117.56,117.61,5200.0,115.4406,115.4896,115.2152,115.2642,5200.0
2013-05-29 11:40:00,117.51,117.94,117.5,117.93,6000.0,115.1662,115.5876,115.1564,115.5778,6000.0
2013-05-29 11:50:00,118.09,118.36,117.92,118.1,5900.0,115.7346,115.9993,115.568,115.7444,5900.0
2013-05-29 12:00:00,117.93,118.17,117.83,117.87,6600.0,115.5778,115.813,115.4798,115.519,6600.0
2013-05-29 12:10:00,117.84,117.94,117.63,117.94,6100.0,115.4896,115.5876,115.2838,115.5876,6100.0
2013-05-29 12:20:00,117.77,118.0,117.54,117.54,3900.0,115.421,115.6464,115.1956,115.1956,3900.0
2013-05-29 12:30:00,117.64,117.83,117.56,117.64,6900.0,115.2936,115.4798,115.2152,115.2936,6900.0
2013-05-29 12:40:00,117.65,117.8,117.46,117.48,4000.0,115.3034,115.4504,115.1172,115.1368,4000.0
2013-05-29 12:50:00,117.48,117.62,117.0,117.16,30900.0,115.1368,115.274,114.6664,114.8232,30900.0
2013-05-29 13:00:00,117.19,117.78,117.18,117.71,2600.0,114.8526,115.4308,114.8428,115.3622,2600.0
2013-05-29 13:10:00,117.76,117.76,117.37,117.53,6900.0,115.4112,115.4112,115.029,115.1858,6900.0
2013-05-29 13:20:00,117.65,117.69,117.45,117.59,3800.0,115.3034,115.3426,115.1074,115.2446,3800.0
2013-05-29 13:30:00,117.7,117.79,117.36,117.79,15000.0,115.3524,115.4406,115.0192,115.4406,15000.0
2013-05-29 13:40:00,117.77,117.83,117.53,117.58,8100.0,115.421,115.4798,115.1858,115.2348,8100.0
2013-05-29 13:50:00,117.51,118.01,117.43,118.01,5100.0,115.1662,115.6562,115.0878,115.6562,5100.0
2013-05-29 14:00:00,117.97,118.0,117.68,117.77,18200.0,115.617,115.6464,115.3328,115.421,18200.0
2013-05-29 14:10:00,117.84,117.96,117.63,117.7,6700.0,115.4896,115.6072,115.2838,115.3524,6700.0
2013-05-29 14:20:00,117.71,117.91,117.61,117.82,33300.0,115.3622,115.5582,115.2642,115.47,33300.0
2013-05-29 14:30:00,117.76,117.94,117.61,117.73,22300.0,115.4112,115.5876,115.2642,115.3818,22300.0
2013-05-29 14:40:00,117.82,117.98,117.69,117.72,32200.0,115.47,115.6268,115.3426,115.372,32200.0
2013-05-29 14:50:00,117.72,117.9,117.64,117.72,24300.0,115.372,115.5484,115.2936,115.372,24300.0
2013-05-29 15:00:00,117.74,117.85,117.6,117.85,11200.0,115.3916,115.4994,115.2544,115.4994,11200.0
2013-05-29 15:10:00,117.84,117.86,117.73,117.79,14500.0,115.4896,115.5092,115.3818,115.4406,14500.0
2013-05-29 15:20:00,117.82,118.02,117.73,118.0,21500.0,115.47,115.666,115.3818,115.6464,21500.0
2013-05-29 15:30:00,118.04,118.13,117.58,117.87,26600.0,115.6856,115.7738,115.2348,115.519,26600.0
2013-05-29 15:40:00,117.87,118.12,117.62,118.12,15800.0,115.519,115.764,115.274,115.764,15800.0
2013-05-29 15:50:00,118.09,118.21,117.74,118.05,24000.0,115.7346,115.8523,115.3916,115.6954,24000.0
2013-05-30 09:30:00,117.96,118.9,117.92,118.9,6100.0,115.6072,116.5285,115.568,116.5285,6100.0
2013-05-30 09:40:00,118.85,119.67,118.7,119.17,17200.0,116.4795,117.2831,116.3325,116.7931,17200.0
2013-05-30 09:50:00,119.18,121.29,119.04,120.16,15600.0,116.8029,118.8708,116.6657,117.7634,15600.0
2013-05-30 10:00:00,119.73,120.31,119.58,119.83,11600.0,117.3419,117.9104,117.1949,117.4399,11600.0
2013-05-30 10:10:00,119.95,120.21,119.84,120.06,2900.0,117.5575,117.8124,117.4497,117.6654,2900.0
2013-05-30 10:20:00,119.95,120.07,119.57,119.63,10100.0,117.5575,117.6752,117.1851,117.2439,10100.0
2013-05-30 10:30:00,119.65,120.04,119.65,119.97,1300.0,117.2635,117.6458,117.2635,117.5771,1300.0
2013-05-30 10:40:00,119.94,120.15,119.8,120.15,3300.0,117.5477,117.7536,117.4105,117.7536,3300.0
2013-05-30 10:50:00,120.05,120.05,119.73,119.77,4900.0,117.6556,117.6556,117.3419,117.3811,4900.0
2013-05-30 11:00:00,119.76,119.92,119.6,119.6,900.0,117.3713,117.5281,117.2145,117.2145,900.0
2013-05-30 11:10:00,119.66,119.8,119.62,119.66,3500.0,117.2733,117.4105,117.2341,117.2733,3500.0
2013-05-30 11:20:00,119.82,119.9,119.57,119.9,11800.0,117.4301,117.5085,117.1851,117.5085,11800.0
2013-05-30 11:30:00,119.81,119.81,119.58,119.62,3300.0,117.4203,117.4203,117.1949,117.2341,3300.0
2013-05-30 11:40:00,119.63,119.98,119.63,119.73,33700.0,117.2439,117.5869,117.2439,117.3419,33700.0
2013-05-30 11:50:00,119.7,119.94,119.6,119.86,14300.0,117.3125,117.5477,117.2145,117.4693,14300.0
2013-05-30 12:00:00,120.05,120.05,119.68,119.8,4900.0,117.6556,117.6556,117.2929,117.4105,4900.0
2013-05-30 12:10:00,119.73,119.8,119.62,119.8,800.0,117.3419,117.4105,117.2341,117.4105,800.0
2013-05-30 12:20:00,119.7,119.7,119.49,119.57,3500.0,117.3125,117.3125,117.1067,117.1851,3500.0
2013-05-30 12:30:00,119.67,119.73,119.54,119.69,2000.0,117.2831,117.3419,117.1557,117.3027,2000.0
2013-05-30 12:40:00,119.68,119.68,119.54,119.61,1200.0,117.2929,117.2929,117.1557,117.2243,1200.0
2013-05-30 12:50:00,119.53,119.6,119.32,119.6,2900.0,117.1459,117.2145,116.9401,117.2145,2900.0
2013-05-30 13:00:00,119.61,119.61,119.33,119.33,1500.0,117.2243,117.2243,116.9499,116.9499,1500.0
2013-05-30 13:10:00,119.59,119.59,119.59,119.59,100.0,117.2047,117.2047,117.2047,117.2047,100.0
2013-05-30 13:20:00,119.5,119.65,119.41,119.48,5800.0,117.1165,117.2635,117.0283,117.0969,5800.0
2013-05-30 13:30:00,119.58,119.58,119.39,119.54,1000.0,117.1949,117.1949,117.0087,117.1557,1000.0
2013-05-30 13:40:00,119.52,119.55,119.38,119.55,3800.0,117.1361,117.1655,116.9989,117.1655,3800.0
2013-05-30 13:50:00,119.4,119.56,119.32,119.55,4000.0,117.0185,117.1753,116.9401,117.1655,4000.0
2013-05-30 14:00:00,119.52,119.62,119.37,119.4,13700.0,117.1361,117.2341,116.9891,117.0185,13700.0
2013-05-30 14:10:00,119.4,119.52,119.05,119.15,9400.0,117.0185,117.1361,116.6755,116.7735,9400.0
2013-05-30 14:20:00,119.12,119.45,119.1,119.35,5600.0,116.7441,117.0675,116.7245,116.9695,5600.0
2013-05-30 14:30:00,119.35,119.39,119.15,119.23,2500.0,116.9695,117.0087,116.7735,116.8519,2500.0
2013-05-30 14:40:00,119.16,119.35,119.15,119.24,4900.0,116.7833,116.9695,116.7735,116.8617,4900.0
2013-05-30 14:50:00,119.19,119.43,119.11,119.22,5200.0,116.8127,117.0479,116.7343,116.8421,5200.0
2013-05-30 15:00:00,119.34,119.34,119.12,119.3,6000.0,116.9597,116.9597,116.7441,116.9205,6000.0
2013-05-30 15:10:00,119.26,119.28,119.15,119.2,5600.0,116.8813,116.9009,116.7735,116.8225,5600.0
2013-05-30 15:20:00,119.2,119.21,119.08,119.12,5500.0,116.8225,116.8323,116.7049,116.7441,5500.0
2013-05-30 15:30:00,119.11,119.11,118.79,118.84,3300.0,116.7343,116.7343,116.4207,116.4697,3300.0
2013-05-30 15:40:00,118.84,119.21,118.84,119.19,2600.0,116.4697,116.8323,116.4697,116.8127,2600.0
2013-05-30 15:50:00,119.13,119.18,118.74,118.74,20500.0,116.7539,116.8029,116.3717,116.3717,20500.0
2013-05-31 09:30:00,117.77,117.89,115.71,117.09,25900.0,115.421,115.5386,113.4021,114.7546,25900.0
2013-05-31 09:40:00,117.39,118.25,117.28,118.11,16000.0,115.0486,115.8915,114.9408,115.7542,16000.0
2013-05-31 09:50:00,118.03,118.03,116.82,117.13,26800.0,115.6758,115.6758,114.49,114.7938,26800.0
2013-05-31 10:00:00,117.16,117.17,116.53,116.6,17100.0,114.8232,114.833,114.2058,114.2744,17100.0
2013-05-31 10:10:00,116.6,117.24,116.59,117.2,10900.0,114.2744,114.9016,114.2646,114.8624,10900.0
2013-05-31 10:20:00,117.11,117.11,116.63,117.02,12400.0,114.7742,114.7742,114.3038,114.686,12400.0
2013-05-31 10:30:00,117.25,117.25,116.74,116.91,1600.0,114.9114,114.9114,114.4116,114.5782,1600.0
2013-05-31 10:40:00,116.9,117.0,116.77,116.88,2000.0,114.5684,114.6664,114.441,114.5488,2000.0
2013-05-31 10:50:00,116.99,117.19,116.78,117.19,4300.0,114.6566,114.8526,114.4508,114.8526,4300.0
2013-05-31 11:00:00,117.15,117.22,116.98,117.22,13500.0,114.8134,114.882,114.6468,114.882,13500.0
2013-05-31 11:10:00,117.23,117.3,117.07,117.28,11900.0,114.8918,114.9604,114.735,114.9408,11900.0
2013-05-31 11:20:00,117.23,118.0,117.07,117.79,14300.0,114.8918,115.6464,114.735,115.4406,14300.0
2013-05-31 11:30:00,117.63,117.81,117.45,117.55,6800.0,115.2838,115.4602,115.1074,115.2054,6800.0
2013-05-31 11:40:00,117.44,117.5,117.25,117.34,1900.0,115.0976,115.1564,114.9114,114.9996,1900.0
2013-05-31 11:50:00,117.35,117.35,117.17,117.17,3100.0,115.0094,115.0094,114.833,114.833,3100.0
2013-05-31 12:00:00,117.08,117.3,117.01,117.22,12200.0,114.7448,114.9604,114.6762,114.882,12200.0
2013-05-31 12:10:00,117.15,117.18,117.01,117.03,3300.0,114.8134,114.8428,114.6762,114.6958,3300.0
2013-05-31 12:20:00,117.04,117.09,116.73,116.73,4100.0,114.7056,114.7546,114.4018,114.4018,4100.0
2013-05-31 12:30:00,116.74,116.91,116.73,116.84,2100.0,114.4116,114.5782,114.4018,114.5096,2100.0
2013-05-31 12:40:00,116.84,117.16,116.67,116.78,5800.0,114.5096,114.8232,114.343,114.4508,5800.0
2013-05-31 12:50:00,116.97,117.0,116.69,117.0,4200.0,114.637,114.6664,114.3626,114.6664,4200.0
2013-05-31 13:00:00,116.99,117.1,116.83,116.93,2700.0,114.6566,114.7644,114.4998,114.5978,2700.0
2013-05-31 13:10:00,116.98,117.08,116.92,116.92,3100.0,114.6468,114.7448,114.588,114.588,3100.0
2013-05-31 13:20:00,116.99,117.08,116.7,117.08,4300.0,114.6566,114.7448,114.3724,114.7448,4300.0
2013-05-31 13:30:00,116.96,116.96,116.67,116.73,2700.0,114.6272,114.6272,114.343,114.4018,2700.0
2013-05-31 13:40:00,116.7,116.76,116.52,116.52,2900.0,114.3724,114.4312,114.196,114.196,2900.0
2013-05-31 13:50:00,116.6,116.6,116.2,116.2,12800.0,114.2744,114.2744,113.8823,113.8823,12800.0
2013-05-31 14:00:00,116.25,116.53,116.13,116.3,5700.0,113.9313,114.2058,113.8137,113.9803,5700.0
2013-05-31 14:10:00,116.31,116.5,116.17,116.41,4500.0,113.9901,114.1764,113.8529,114.0882,4500.0
2013-05-31 14:20:00,116.29,116.55,116.05,116.55,12400.0,113.9705,114.2254,113.7353,114.2254,12400.0
2013-05-31 14:30:00,116.59,116.59,115.95,116.01,7500.0,114.2646,114.2646,113.6373,113.6961,7500.0
2013-05-31 14:40:00,115.95,115.97,115.78,115.85,5300.0,113.6373,113.6569,113.4707,113.5393,5300.0
2013-05-31 14:50:00,115.79,116.08,115.79,116.02,3800.0,113.4805,113.7647,113.4805,113.7059,3800.0
2013-05-31 15:00:00,116.07,116.19,115.95,116.06,6200.0,113.7549,113.8725,113.6373,113.7451,6200.0
2013-05-31 15:10:00,116.11,116.21,115.52,115.75,18900.0,113.7941,113.8921,113.2159,113.4413,18900.0
2013-05-31 15:20:00,115.71,115.9,115.51,115.57,15900.0,113.4021,113.5883,113.2061,113.2649,15900.0
2013-05-31 15:30:00,115.57,115.68,115.34,115.54,33700.0,113.2649,113.3727,113.0395,113.2355,33700.0
2013-05-31 15:40:00,115.57,115.64,114.47,114.66,54700.0,113.2649,113.3335,112.1868,112.3731,54700.0
2013-05-31 15:50:00,114.66,114.72,114.48,114.51,85100.0,112.3731,112.4319,112.1966,112.2261,85100.0
2013-06-03 09:30:00,114.75,116.44,114.75,116.12,14600.0,112.4613,114.1176,112.4613,113.8039,14600.0
2013-06-03 09:40:00,116.25,116.29,114.72,115.21,10700.0,113.9313,113.9705,112.4319,112.9121,10700.0
2013-06-03 09:50:00,115.19,115.27,114.62,114.79,18000.0,112.8925,112.9709,112.3339,112.5005,18000.0
2013-06-03 10:00:00,114.79,115.07,113.45,114.8,21600.0,112.5005,112.7749,111.1872,112.5103,21600.0
2013-06-03 10:10:00,115.3,115.66,114.87,115.27,26600.0,113.0003,113.3531,112.5789,112.9709,26600.0
2013-06-03 10:20:00,115.3,115.91,115.29,115.44,5200.0,113.0003,113.5981,112.9905,113.1375,5200.0
2013-06-03 10:30:00,115.33,115.39,114.56,114.6,9100.0,113.0297,113.0885,112.2751,112.3143,9100.0
2013-06-03 10:40:00,114.6,114.61,114.3,114.5,11000.0,112.3143,112.3241,112.0202,112.2162,11000.0
2013-06-03 10:50:00,114.5,114.51,114.06,114.1,16000.0,112.2162,112.2261,111.785,111.8242,16000.0
2013-06-03 11:00:00,114.06,114.34,113.81,114.16,14300.0,111.785,112.0594,111.54,111.883,14300.0
2013-06-03 11:10:00,114.32,114.32,113.92,114.13,11600.0,112.0398,112.0398,111.6478,111.8536,11600.0
2013-06-03 11:20:00,114.07,114.09,113.82,113.98,16600.0,111.7948,111.8144,111.5498,111.7066,16600.0
2013-06-03 11:30:00,113.89,113.96,113.49,113.71,18300.0,111.6184,111.687,111.2264,111.442,18300.0
2013-06-03 11:40:00,113.71,114.1,113.0,113.65,25900.0,111.442,111.8242,110.7462,111.3832,25900.0
2013-06-03 11:50:00,113.69,114.0,113.68,113.84,8400.0,111.4224,111.7262,111.4126,111.5694,8400.0
2013-06-03 12:00:00,113.91,114.07,113.69,114.02,6200.0,111.638,111.7948,111.4224,111.7458,6200.0
2013-06-03 12:10:00,113.97,114.09,113.85,114.0,10200.0,111.6968,111.8144,111.5792,111.7262,10200.0
2013-06-03 12:20:00,114.02,114.07,113.75,113.95,6800.0,111.7458,111.7948,111.4812,111.6772,6800.0
2013-06-03 12:30:00,113.97,114.04,113.91,113.94,6600.0,111.6968,111.7654,111.638,111.6674,6600.0
2013-06-03 12:40:00,113.9,114.04,113.9,114.0,16500.0,111.6282,111.7654,111.6282,111.7262,16500.0
2013-06-03 12:50:00,113.99,114.09,113.9,114.02,9200.0,111.7164,111.8144,111.6282,111.7458,9200.0
2013-06-03 13:00:00,114.01,114.17,113.94,114.01,12300.0,111.736,111.8928,111.6674,111.736,12300.0
2013-06-03 13:10:00,114.09,114.1,113.95,114.09,4800.0,111.8144,111.8242,111.6772,111.8144,4800.0
2013-06-03 13:20:00,114.1,114.2,113.82,114.03,9100.0,111.8242,111.9222,111.5498,111.7556,9100.0
2013-06-03 13:30:00,114.09,114.29,113.94,113.94,11200.0,111.8144,112.0104,111.6674,111.6674,11200.0
2013-06-03 13:40:00,114.0,114.17,113.97,114.0,6000.0,111.7262,111.8928,111.6968,111.7262,6000.0
2013-06-03 13:50:00,114.17,114.25,113.85,114.01,8600.0,111.8928,111.9712,111.5792,111.736,8600.0
2013-06-03 14:00:00,114.01,114.25,113.85,113.98,12600.0,111.736,111.9712,111.5792,111.7066,12600.0
2013-06-03 14:10:00,114.01,114.17,113.88,114.0,9000.0,111.736,111.8928,111.6086,111.7262,9000.0
2013-06-03 14:20:00,113.96,114.04,113.86,113.86,9000.0,111.687,111.7654,111.589,111.589,9000.0
2013-06-03 14:30:00,113.87,114.01,113.85,114.0,5900.0,111.5988,111.736,111.5792,111.7262,5900.0
2013-06-03 14:40:00,114.0,114.18,113.94,113.99,18000.0,111.7262,111.9026,111.6674,111.7164,18000.0
2013-06-03 14:50:00,113.99,114.23,113.8,113.94,16300.0,111.7164,111.9516,111.5302,111.6674,16300.0
2013-06-03 15:00:00,113.99,114.09,113.9,114.04,12100.0,111.7164,111.8144,111.6282,111.7654,12100.0
2013-06-03 15:10:00,114.09,114.52,114.05,114.29,20900.0,111.8144,112.2359,111.7752,112.0104,20900.0
2013-06-03 15:20:00,114.44,114.79,114.3,114.72,11400.0,112.1574,112.5005,112.0202,112.4319,11400.0
2013-06-03 15:30:00,114.71,114.78,114.34,114.41,16600.0,112.4221,112.4907,112.0594,112.128,16600.0
2013-06-03 15:40:00,114.42,114.63,114.4,114.46,14200.0,112.1378,112.3437,112.1182,112.177,14200.0
2013-06-03 15:50:00,114.48,114.95,114.44,114.89,22900.0,112.1966,112.6573,112.1574,112.5985,22900.0
2013-06-04 09:30:00,114.23,115.1,113.05,114.02,132700.0,111.9516,112.8043,110.7952,111.7458,132700.0
2013-06-04 09:40:00,114.1,114.53,113.98,114.48,6600.0,111.8242,112.2457,111.7066,112.1966,6600.0
2013-06-04 09:50:00,114.48,114.48,114.17,114.24,15400.0,112.1966,112.1966,111.8928,111.9614,15400.0
2013-06-04 10:00:00,114.34,114.34,114.07,114.21,12900.0,112.0594,112.0594,111.7948,111.932,12900.0
2013-06-04 10:10:00,114.2,114.31,113.88,114.1,5900.0,111.9222,112.03,111.6086,111.8242,5900.0
2013-06-04 10:20:00,114.12,114.23,114.04,114.23,9900.0,111.8438,111.9516,111.7654,111.9516,9900.0
2013-06-04 10:30:00,114.23,114.38,114.09,114.2,12900.0,111.9516,112.0986,111.8144,111.9222,12900.0
2013-06-04 10:40:00,114.28,114.31,114.05,114.1,6800.0,112.0006,112.03,111.7752,111.8242,6800.0
2013-06-04 10:50:00,114.09,114.18,113.79,114.15,58400.0,111.8144,111.9026,111.5204,111.8732,58400.0
2013-06-04 11:00:00,114.18,114.18,113.95,114.06,4400.0,111.9026,111.9026,111.6772,111.785,4400.0
2013-06-04 11:10:00,114.06,114.19,113.88,114.01,9200.0,111.785,111.9124,111.6086,111.736,9200.0
2013-06-04 11:20:00,113.99,114.73,113.99,114.6,34300.0,111.7164,112.4417,111.7164,112.3143,34300.0
2013-06-04 11:30:00,114.69,114.87,114.58,114.81,6800.0,112.4025,112.5789,112.2947,112.5201,6800.0
2013-06-04 11:40:00,114.96,115.18,114.91,114.93,7100.0,112.6671,112.8827,112.6181,112.6377,7100.0
2013-06-04 11:50:00,114.99,115.0,114.84,114.87,3800.0,112.6965,112.7063,112.5495,112.5789,3800.0
2013-06-04 12:00:00,114.86,114.99,114.79,114.93,4900.0,112.5691,112.6965,112.5005,112.6377,4900.0
2013-06-04 12:10:00,114.93,114.98,114.89,114.89,1700.0,112.6377,112.6867,112.5985,112.5985,1700.0
2013-06-04 12:20:00,114.93,115.0,114.66,114.66,5400.0,112.6377,112.7063,112.3731,112.3731,5400.0
2013-06-04 12:30:00,114.87,114.87,114.69,114.7,3500.0,112.5789,112.5789,112.4025,112.4123,3500.0
2013-06-04 12:40:00,114.7,114.7,114.48,114.5,3000.0,112.4123,112.4123,112.1966,112.2162,3000.0
2013-06-04 12:50:00,114.57,114.63,114.36,114.55,2000.0,112.2849,112.3437,112.079,112.2653,2000.0
2013-06-04 13:00:00,114.6,114.7,114.5,114.65,1900.0,112.3143,112.4123,112.2162,112.3633,1900.0
2013-06-04 13:10:00,114.74,114.83,114.52,114.52,1900.0,112.4515,112.5397,112.2359,112.2359,1900.0
2013-06-04 13:20:00,114.52,114.63,114.36,114.36,2800.0,112.2359,112.3437,112.079,112.079,2800.0
2013-06-04 13:30:00,114.33,114.4,114.2,114.4,1800.0,112.0496,112.1182,111.9222,112.1182,1800.0
2013-06-04 13:40:00,114.33,114.46,114.25,114.3,55400.0,112.0496,112.177,111.9712,112.0202,55400.0
2013-06-04 13:50:00,114.3,114.5,114.19,114.3,11300.0,112.0202,112.2162,111.9124,112.0202,11300.0
2013-06-04 14:00:00,114.17,114.39,114.11,114.2,39600.0,111.8928,112.1084,111.834,111.9222,39600.0
2013-06-04 14:10:00,114.23,114.47,114.09,114.47,3100.0,111.9516,112.1868,111.8144,112.1868,3100.0
2013-06-04 14:20:00,114.47,114.62,114.22,114.56,3400.0,112.1868,112.3339,111.9418,112.2751,3400.0
2013-06-04 14:30:00,114.47,114.73,114.45,114.65,5000.0,112.1868,112.4417,112.1672,112.3633,5000.0
2013-06-04 14:40:00,114.78,114.94,114.44,114.49,5800.0,112.4907,112.6475,112.1574,112.2064,5800.0
2013-06-04 14:50:00,114.46,114.68,114.46,114.53,4700.0,112.177,112.3927,112.177,112.2457,4700.0
2013-06-04 15:00:00,114.54,114.6,114.3,114.4,5100.0,112.2555,112.3143,112.0202,112.1182,5100.0
2013-06-04 15:10:00,114.35,114.62,114.22,114.4,7400.0,112.0692,112.3339,111.9418,112.1182,7400.0
2013-06-04 15:20:00,114.42,114.67,114.23,114.52,5400.0,112.1378,112.3829,111.9516,112.2359,5400.0
2013-06-04 15:30:00,114.61,115.0,114.33,114.9,12900.0,112.3241,112.7063,112.0496,112.6083,12900.0
2013-06-04 15:40:00,114.87,114.94,114.48,114.57,6600.0,112.5789,112.6475,112.1966,112.2849,6600.0
2013-06-04 15:50:00,114.57,114.87,114.27,114.87,57400.0,112.2849,112.5789,111.9908,112.5789,57400.0
2013-06-05 09:30:00,114.17,115.4,113.81,114.3,10100.0,111.8928,113.0983,111.54,112.0202,10100.0
2013-06-05 09:40:00,114.41,114.96,114.41,114.75,6100.0,112.128,112.6671,112.128,112.4613,6100.0
2013-06-05 09:50:00,114.96,115.12,114.12,114.12,3900.0,112.6671,112.8239,111.8438,111.8438,3900.0
2013-06-05 10:00:00,114.44,114.66,114.16,114.24,2200.0,112.1574,112.3731,111.883,111.9614,2200.0
2013-06-05 10:10:00,114.12,114.35,113.85,113.99,3700.0,111.8438,112.0692,111.5792,111.7164,3700.0
2013-06-05 10:20:00,114.04,114.75,113.99,114.74,1600.0,111.7654,112.4613,111.7164,112.4515,1600.0
2013-06-05 10:30:00,114.39,114.72,114.39,114.72,400.0,112.1084,112.4319,112.1084,112.4319,400.0
2013-06-05 10:40:00,114.74,114.74,114.01,114.37,2900.0,112.4515,112.4515,111.736,112.0888,2900.0
2013-06-05 10:50:00,114.22,114.41,114.14,114.41,2100.0,111.9418,112.128,111.8634,112.128,2100.0
2013-06-05 11:00:00,114.4,114.4,114.0,114.01,7200.0,112.1182,112.1182,111.7262,111.736,7200.0
2013-06-05 11:10:00,113.99,114.22,113.86,113.99,21100.0,111.7164,111.9418,111.589,111.7164,21100.0
2013-06-05 11:20:00,113.93,114.0,113.87,113.94,3500.0,111.6576,111.7262,111.5988,111.6674,3500.0
2013-06-05 11:30:00,113.94,114.06,113.87,113.98,9700.0,111.6674,111.785,111.5988,111.7066,9700.0
2013-06-05 11:40:00,114.0,114.03,113.94,113.96,1400.0,111.7262,111.7556,111.6674,111.687,1400.0
2013-06-05 11:50:00,113.95,114.06,113.87,113.92,59900.0,111.6772,111.785,111.5988,111.6478,59900.0
2013-06-05 12:00:00,113.95,114.03,113.88,114.0,16200.0,111.6772,111.7556,111.6086,111.7262,16200.0
2013-06-05 12:10:00,114.06,114.06,113.9,113.95,8900.0,111.785,111.785,111.6282,111.6772,8900.0
2013-06-05 12:20:00,113.97,114.14,113.9,114.14,10400.0,111.6968,111.8634,111.6282,111.8634,10400.0
2013-06-05 12:30:00,114.14,114.14,113.94,114.05,7300.0,111.8634,111.8634,111.6674,111.7752,7300.0
2013-06-05 12:40:00,113.98,114.21,113.94,113.96,9800.0,111.7066,111.932,111.6674,111.687,9800.0
2013-06-05 12:50:00,114.0,114.1,113.94,114.09,4500.0,111.7262,111.8242,111.6674,111.8144,4500.0
2013-06-05 13:00:00,114.02,114.2,113.97,114.15,6400.0,111.7458,111.9222,111.6968,111.8732,6400.0
2013-06-05 13:10:00,114.17,114.22,114.1,114.17,8100.0,111.8928,111.9418,111.8242,111.8928,8100.0
2013-06-05 13:20:00,114.17,114.2,114.1,114.1,2800.0,111.8928,111.9222,111.8242,111.8242,2800.0
2013-06-05 13:30:00,114.2,114.2,114.15,114.15,400.0,111.9222,111.9222,111.8732,111.8732,400.0
2013-06-05 13:40:00,114.18,114.27,114.0,114.0,7300.0,111.9026,111.9908,111.7262,111.7262,7300.0
2013-06-05 13:50:00,114.0,114.03,113.95,113.99,2300.0,111.7262,111.7556,111.6772,111.7164,2300.0
2013-06-05 14:00:00,113.97,114.15,113.89,114.05,3000.0,111.6968,111.8732,111.6184,111.7752,3000.0
2013-06-05 14:10:00,113.93,113.96,113.66,113.84,6200.0,111.6576,111.687,111.393,111.5694,6200.0
2013-06-05 14:20:00,113.8,113.94,113.67,113.79,8700.0,111.5302,111.6674,111.4028,111.5204,8700.0
2013-06-05 14:30:00,113.85,113.97,113.66,113.95,13800.0,111.5792,111.6968,111.393,111.6772,13800.0
2013-06-05 14:40:00,113.96,114.09,113.95,114.0,2300.0,111.687,111.8144,111.6772,111.7262,2300.0
2013-06-05 14:50:00,114.08,114.2,113.85,113.95,6500.0,111.8046,111.9222,111.5792,111.6772,6500.0
2013-06-05 15:00:00,113.97,114.15,113.71,113.82,6200.0,111.6968,111.8732,111.442,111.5498,6200.0
2013-06-05 15:10:00,113.94,114.06,113.76,114.0,4700.0,111.6674,111.785,111.491,111.7262,4700.0
2013-06-05 15:20:00,113.9,114.09,113.64,114.05,7700.0,111.6282,111.8144,111.3734,111.7752,7700.0
2013-06-05 15:30:00,114.09,114.11,113.84,114.03,6300.0,111.8144,111.834,111.5694,111.7556,6300.0
2013-06-05 15:40:00,114.0,114.22,113.91,114.11,27600.0,111.7262,111.9418,111.638,111.834,27600.0
2013-06-05 15:50:00,114.11,114.19,113.83,114.06,43500.0,111.834,111.9124,111.5596,111.785,43500.0
2013-06-06 09:30:00,113.95,115.0,113.35,114.7,8200.0,111.6772,112.7063,111.0892,112.4123,8200.0
2013-06-06 09:40:00,114.88,115.82,114.82,115.8,7200.0,112.5887,113.5099,112.5299,113.4903,7200.0
2013-06-06 09:50:00,115.74,116.27,115.5,116.27,8400.0,113.4315,113.9509,113.1963,113.9509,8400.0
2013-06-06 10:00:00,116.17,116.39,115.31,115.45,5300.0,113.8529,114.0686,113.0101,113.1473,5300.0
2013-06-06 10:10:00,115.45,115.45,115.2,115.43,4600.0,113.1473,113.1473,112.9023,113.1277,4600.0
2013-06-06 10:20:00,115.52,115.52,115.18,115.29,3900.0,113.2159,113.2159,112.8827,112.9905,3900.0
2013-06-06 10:30:00,115.19,115.36,115.17,115.25,600.0,112.8925,113.0591,112.8729,112.9513,600.0
2013-06-06 10:40:00,115.26,115.82,115.25,115.8,4600.0,112.9611,113.5099,112.9513,113.4903,4600.0
2013-06-06 10:50:00,115.83,115.83,115.39,115.69,3700.0,113.5197,113.5197,113.0885,113.3825,3700.0
2013-06-06 11:00:00,115.65,115.69,115.58,115.69,900.0,113.3433,113.3825,113.2747,113.3825,900.0
2013-06-06 11:10:00,115.68,116.0,115.53,115.53,2900.0,113.3727,113.6863,113.2257,113.2257,2900.0
2013-06-06 11:20:00,115.39,115.65,115.3,115.63,5500.0,113.0885,113.3433,113.0003,113.3237,5500.0
2013-06-06 11:30:00,115.54,115.57,115.3,115.38,2800.0,113.2355,113.2649,113.0003,113.0787,2800.0
2013-06-06 11:40:00,115.53,115.66,115.32,115.32,2100.0,113.2257,113.3531,113.0199,113.0199,2100.0
2013-06-06 11:50:00,115.36,115.54,115.24,115.34,8100.0,113.0591,113.2355,112.9415,113.0395,8100.0
2013-06-06 12:00:00,115.42,115.42,115.11,115.18,8500.0,113.1179,113.1179,112.8141,112.8827,8500.0
2013-06-06 12:10:00,115.36,115.56,115.26,115.56,15300.0,113.0591,113.2551,112.9611,113.2551,15300.0
2013-06-06 12:20:00,115.42,115.42,114.75,115.12,22500.0,113.1179,113.1179,112.4613,112.8239,22500.0
2013-06-06 12:30:00,114.91,115.12,114.81,115.08,3700.0,112.6181,112.8239,112.5201,112.7847,3700.0
2013-06-06 12:40:00,114.97,115.2,114.97,115.2,3800.0,112.6769,112.9023,112.6769,112.9023,3800.0
2013-06-06 12:50:00,115.2,115.34,114.89,115.17,3800.0,112.9023,113.0395,112.5985,112.8729,3800.0
2013-06-06 13:00:00,115.17,115.21,115.02,115.19,4500.0,112.8729,112.9121,112.7259,112.8925,4500.0
2013-06-06 13:10:00,115.31,115.5,115.21,115.5,4500.0,113.0101,113.1963,112.9121,113.1963,4500.0
2013-06-06 13:20:00,115.47,115.86,115.31,115.59,10500.0,113.1669,113.5491,113.0101,113.2845,10500.0
2013-06-06 13:30:00,115.83,115.86,115.56,115.72,47300.0,113.5197,113.5491,113.2551,113.4119,47300.0
2013-06-06 13:40:00,115.78,116.49,115.6,116.19,13500.0,113.4707,114.1666,113.2943,113.8725,13500.0
2013-06-06 13:50:00,115.99,116.03,115.77,115.89,34500.0,113.6765,113.7157,113.4609,113.5785,34500.0
2013-06-06 14:00:00,115.88,115.94,115.58,115.68,4800.0,113.5687,113.6275,113.2747,113.3727,4800.0
2013-06-06 14:10:00,115.84,117.46,115.84,117.46,25700.0,113.5295,115.1172,113.5295,115.1172,25700.0
2013-06-06 14:20:00,117.27,117.7,116.34,116.48,7800.0,114.931,115.3524,114.0196,114.1568,7800.0
2013-06-06 14:30:00,116.51,116.92,116.38,116.8,14000.0,114.1862,114.588,114.0588,114.4704,14000.0
2013-06-06 14:40:00,116.87,116.87,116.55,116.75,4300.0,114.539,114.539,114.2254,114.4214,4300.0
2013-06-06 14:50:00,116.76,116.77,116.21,116.21,5200.0,114.4312,114.441,113.8921,113.8921,5200.0
2013-06-06 15:00:00,116.22,116.49,116.1,116.32,7500.0,113.9019,114.1666,113.7843,113.9999,7500.0
2013-06-06 15:10:00,116.46,116.46,116.22,116.37,12600.0,114.1372,114.1372,113.9019,114.049,12600.0
2013-06-06 15:20:00,116.34,116.75,116.33,116.75,17200.0,114.0196,114.4214,114.0097,114.4214,17200.0
2013-06-06 15:30:00,116.75,116.77,116.52,116.56,13400.0,114.4214,114.441,114.196,114.2352,13400.0
2013-06-06 15:40:00,116.64,116.72,116.53,116.67,8400.0,114.3136,114.392,114.2058,114.343,8400.0
2013-06-06 15:50:00,116.68,117.61,116.56,117.36,38100.0,114.3528,115.2642,114.2352,115.0192,38100.0
2013-06-07 09:30:00,115.35,116.75,115.34,116.17,12500.0,113.0493,114.4214,113.0395,113.8529,12500.0
2013-06-07 09:40:00,116.23,116.51,115.77,115.83,25300.0,113.9117,114.1862,113.4609,113.5197,25300.0
2013-06-07 09:50:00,115.82,116.78,115.82,116.78,8900.0,113.5099,114.4508,113.5099,114.4508,8900.0
2013-06-07 10:00:00,116.87,117.06,116.13,116.27,10400.0,114.539,114.7252,113.8137,113.9509,10400.0
2013-06-07 10:10:00,116.38,116.94,116.34,116.41,15900.0,114.0588,114.6076,114.0196,114.0882,15900.0
2013-06-07 10:20:00,116.53,117.0,116.53,116.63,6100.0,114.2058,114.6664,114.2058,114.3038,6100.0
2013-06-07 10:30:00,116.68,116.68,116.08,116.35,9300.0,114.3528,114.3528,113.7647,114.0294,9300.0
2013-06-07 10:40:00,116.41,116.85,116.37,116.53,16800.0,114.0882,114.5194,114.049,114.2058,16800.0
2013-06-07 10:50:00,116.55,116.8,116.0,116.64,18700.0,114.2254,114.4704,113.6863,114.3136,18700.0
2013-06-07 11:00:00,116.58,117.04,116.58,117.04,8800.0,114.2548,114.7056,114.2548,114.7056,8800.0
2013-06-07 11:10:00,117.17,117.5,116.98,117.18,11800.0,114.833,115.1564,114.6468,114.8428,11800.0
2013-06-07 11:20:00,117.19,117.3,116.96,117.21,6000.0,114.8526,114.9604,114.6272,114.8722,6000.0
2013-06-07 11:30:00,117.11,117.18,116.68,116.68,3900.0,114.7742,114.8428,114.3528,114.3528,3900.0
2013-06-07 11:40:00,116.72,116.78,116.46,116.51,11900.0,114.392,114.4508,114.1372,114.1862,11900.0
2013-06-07 11:50:00,116.58,116.64,116.43,116.55,5100.0,114.2548,114.3136,114.1078,114.2254,5100.0
2013-06-07 12:00:00,116.55,116.7,116.46,116.56,3800.0,114.2254,114.3724,114.1372,114.2352,3800.0
2013-06-07 12:10:00,116.56,116.72,116.44,116.55,13400.0,114.2352,114.392,114.1176,114.2254,13400.0
2013-06-07 12:20:00,116.55,116.67,116.43,116.57,4300.0,114.2254,114.343,114.1078,114.245,4300.0
2013-06-07 12:30:00,116.57,116.72,116.5,116.63,5400.0,114.245,114.392,114.1764,114.3038,5400.0
2013-06-07 12:40:00,116.7,116.7,116.39,116.41,5800.0,114.3724,114.3724,114.0686,114.0882,5800.0
2013-06-07 12:50:00,116.42,116.83,116.42,116.65,6700.0,114.098,114.4998,114.098,114.3234,6700.0
2013-06-07 13:00:00,116.71,116.71,116.43,116.49,4100.0,114.3822,114.3822,114.1078,114.1666,4100.0
2013-06-07 13:10:00,116.51,116.56,116.45,116.46,500.0,114.1862,114.2352,114.1274,114.1372,500.0
2013-06-07 13:20:00,116.47,116.57,116.41,116.49,5300.0,114.147,114.245,114.0882,114.1666,5300.0
2013-06-07 13:30:00,116.47,116.61,116.39,116.59,4600.0,114.147,114.2842,114.0686,114.2646,4600.0
2013-06-07 13:40:00,116.63,116.63,116.39,116.53,11000.0,114.3038,114.3038,114.0686,114.2058,11000.0
2013-06-07 13:50:00,116.55,116.59,116.42,116.42,6300.0,114.2254,114.2646,114.098,114.098,6300.0
2013-06-07 14:00:00,116.43,116.59,116.41,116.43,5400.0,114.1078,114.2646,114.0882,114.1078,5400.0
2013-06-07 14:10:00,116.44,116.57,116.39,116.51,4700.0,114.1176,114.245,114.0686,114.1862,4700.0
2013-06-07 14:20:00,116.57,116.6,116.29,116.41,9500.0,114.245,114.2744,113.9705,114.0882,9500.0
2013-06-07 14:30:00,116.34,116.75,116.31,116.6,7400.0,114.0196,114.4214,113.9901,114.2744,7400.0
2013-06-07 14:40:00,116.55,116.65,116.4,116.65,8600.0,114.2254,114.3234,114.0784,114.3234,8600.0
2013-06-07 14:50:00,116.66,117.06,116.61,116.79,10300.0,114.3332,114.7252,114.2842,114.4606,10300.0
2013-06-07 15:00:00,116.79,116.95,116.64,116.68,4400.0,114.4606,114.6174,114.3136,114.3528,4400.0
2013-06-07 15:10:00,116.67,117.19,116.58,117.19,9300.0,114.343,114.8526,114.2548,114.8526,9300.0
2013-06-07 15:20:00,117.09,117.34,116.72,117.25,7700.0,114.7546,114.9996,114.392,114.9114,7700.0
2013-06-07 15:30:00,117.34,117.34,117.02,117.1,11000.0,114.9996,114.9996,114.686,114.7644,11000.0
2013-06-07 15:40:00,117.08,117.26,116.73,117.08,30200.0,114.7448,114.9212,114.4018,114.7448,30200.0
2013-06-07 15:50:00,117.07,117.11,116.57,116.92,32300.0,114.735,114.7742,114.245,114.588,32300.0
2013-06-10 09:30:00,117.62,118.5,116.89,117.5,8100.0,115.274,116.1365,114.5586,115.1564,8100.0
2013-06-10 09:40:00,117.49,117.49,116.75,116.99,5100.0,115.1466,115.1466,114.4214,114.6566,5100.0
2013-06-10 09:50:00,117.29,117.29,117.27,117.27,200.0,114.9506,114.9506,114.931,114.931,200.0
2013-06-10 10:00:00,117.13,117.59,117.09,117.59,9200.0,114.7938,115.2446,114.7546,115.2446,9200.0
2013-06-10 10:10:00,117.5,117.85,117.33,117.77,8600.0,115.1564,115.4994,114.9898,115.421,8600.0
2013-06-10 10:20:00,117.65,118.13,117.59,118.11,5800.0,115.3034,115.7738,115.2446,115.7542,5800.0
2013-06-10 10:30:00,118.12,118.33,117.97,118.08,5500.0,115.764,115.9699,115.617,115.7248,5500.0
2013-06-10 10:40:00,118.06,118.21,117.91,117.95,7000.0,115.7052,115.8523,115.5582,115.5974,7000.0
2013-06-10 10:50:00,117.92,117.92,117.44,117.46,1700.0,115.568,115.568,115.0976,115.1172,1700.0
2013-06-10 11:00:00,117.46,118.04,117.46,117.95,3200.0,115.1172,115.6856,115.1172,115.5974,3200.0
2013-06-10 11:10:00,117.92,117.93,117.7,117.7,2400.0,115.568,115.5778,115.3524,115.3524,2400.0
2013-06-10 11:20:00,117.69,117.95,117.59,117.72,2100.0,115.3426,115.5974,115.2446,115.372,2100.0
2013-06-10 11:30:00,117.65,117.92,117.6,117.6,9600.0,115.3034,115.568,115.2544,115.2544,9600.0
2013-06-10 11:40:00,117.61,117.96,117.49,117.96,5300.0,115.2642,115.6072,115.1466,115.6072,5300.0
2013-06-10 11:50:00,117.96,117.96,117.94,117.96,900.0,115.6072,115.6072,115.5876,115.6072,900.0
2013-06-10 12:00:00,117.88,117.96,117.79,117.82,3000.0,115.5288,115.6072,115.4406,115.47,3000.0
2013-06-10 12:10:00,117.8,117.91,117.8,117.84,2800.0,115.4504,115.5582,115.4504,115.4896,2800.0
2013-06-10 12:20:00,117.86,117.91,117.75,117.75,2700.0,115.5092,115.5582,115.4014,115.4014,2700.0
2013-06-10 12:30:00,117.85,117.85,117.85,117.85,100.0,115.4994,115.4994,115.4994,115.4994,100.0
2013-06-10 12:40:00,117.75,117.82,117.72,117.82,1000.0,115.4014,115.47,115.372,115.47,1000.0
2013-06-10 12:50:00,117.7,117.74,117.6,117.66,1400.0,115.3524,115.3916,115.2544,115.3132,1400.0
2013-06-10 13:00:00,117.61,117.76,117.58,117.76,1300.0,115.2642,115.4112,115.2348,115.4112,1300.0
2013-06-10 13:10:00,117.65,117.67,117.58,117.66,1300.0,115.3034,115.323,115.2348,115.3132,1300.0
2013-06-10 13:20:00,117.77,117.77,117.77,117.77,100.0,115.421,115.421,115.421,115.421,100.0
2013-06-10 13:30:00,117.6,117.6,117.11,117.49,3800.0,115.2544,115.2544,114.7742,115.1466,3800.0
2013-06-10 13:40:00,117.51,117.52,117.51,117.52,200.0,115.1662,115.176,115.1662,115.176,200.0
2013-06-10 13:50:00,117.57,117.64,117.52,117.64,1400.0,115.225,115.2936,115.176,115.2936,1400.0
2013-06-10 14:00:00,117.59,117.62,117.43,117.54,900.0,115.2446,115.274,115.0878,115.1956,900.0
2013-06-10 14:10:00,117.29,117.43,117.18,117.32,7100.0,114.9506,115.0878,114.8428,114.98,7100.0
2013-06-10 14:20:00,117.16,117.39,117.15,117.31,1700.0,114.8232,115.0486,114.8134,114.9702,1700.0
2013-06-10 14:30:00,117.28,117.55,117.28,117.55,1200.0,114.9408,115.2054,114.9408,115.2054,1200.0
2013-06-10 14:40:00,117.47,117.6,117.47,117.59,5000.0,115.127,115.2544,115.127,115.2446,5000.0
2013-06-10 14:50:00,117.59,117.7,117.59,117.63,3400.0,115.2446,115.3524,115.2446,115.2838,3400.0
2013-06-10 15:00:00,117.66,117.69,117.58,117.69,5700.0,115.3132,115.3426,115.2348,115.3426,5700.0
2013-06-10 15:10:00,117.62,117.66,117.49,117.66,3200.0,115.274,115.3132,115.1466,115.3132,3200.0
2013-06-10 15:20:00,117.66,117.71,117.46,117.57,7000.0,115.3132,115.3622,115.1172,115.225,7000.0
2013-06-10 15:30:00,117.53,117.65,117.48,117.63,11200.0,115.1858,115.3034,115.1368,115.2838,11200.0
2013-06-10 15:40:00,117.64,117.7,117.51,117.65,8100.0,115.2936,115.3524,115.1662,115.3034,8100.0
2013-06-10 15:50:00,117.65,117.65,117.46,117.51,9800.0,115.3034,115.3034,115.1172,115.1662,9800.0
2013-06-11 09:30:00,116.25,116.44,115.5,115.5,9700.0,113.9313,114.1176,113.1963,113.1963,9700.0
2013-06-11 09:40:00,115.78,115.88,115.7,115.85,3300.0,113.4707,113.5687,113.3923,113.5393,3300.0
2013-06-11 09:50:00,116.06,116.33,115.55,115.55,5900.0,113.7451,114.0097,113.2453,113.2453,5900.0
2013-06-11 10:00:00,115.55,115.75,115.37,115.47,6700.0,113.2453,113.4413,113.0689,113.1669,6700.0
2013-06-11 10:10:00,115.45,115.56,114.65,114.91,6500.0,113.1473,113.2551,112.3633,112.6181,6500.0
2013-06-11 10:20:00,115.0,115.54,114.93,115.54,10600.0,112.7063,113.2355,112.6377,113.2355,10600.0
2013-06-11 10:30:00,115.46,115.57,115.28,115.36,6800.0,113.1571,113.2649,112.9807,113.0591,6800.0
2013-06-11 10:40:00,115.39,115.44,115.21,115.27,7400.0,113.0885,113.1375,112.9121,112.9709,7400.0
2013-06-11 10:50:00,115.28,115.42,114.97,115.29,6000.0,112.9807,113.1179,112.6769,112.9905,6000.0
2013-06-11 11:00:00,115.22,115.3,115.08,115.09,2400.0,112.9219,113.0003,112.7847,112.7945,2400.0
2013-06-11 11:10:00,115.28,115.38,115.07,115.28,3300.0,112.9807,113.0787,112.7749,112.9807,3300.0
2013-06-11 11:20:00,115.31,115.51,115.28,115.37,1900.0,113.0101,113.2061,112.9807,113.0689,1900.0
2013-06-11 11:30:00,115.47,115.69,115.44,115.44,1000.0,113.1669,113.3825,113.1375,113.1375,1000.0
2013-06-11 11:40:00,115.43,115.48,115.34,115.39,5000.0,113.1277,113.1767,113.0395,113.0885,5000.0
2013-06-11 11:50:00,115.49,115.55,115.27,115.27,2400.0,113.1865,113.2453,112.9709,112.9709,2400.0
2013-06-11 12:00:00,115.26,115.4,115.21,115.31,2400.0,112.9611,113.0983,112.9121,113.0101,2400.0
2013-06-11 12:10:00,115.32,115.46,115.13,115.13,2900.0,113.0199,113.1571,112.8337,112.8337,2900.0
2013-06-11 12:20:00,115.22,115.39,115.13,115.36,2100.0,112.9219,113.0885,112.8337,113.0591,2100.0
2013-06-11 12:30:00,115.36,115.38,115.19,115.31,2400.0,113.0591,113.0787,112.8925,113.0101,2400.0
2013-06-11 12:40:00,115.31,115.61,115.3,115.47,2200.0,113.0101,113.3041,113.0003,113.1669,2200.0
2013-06-11 12:50:00,115.59,115.65,115.37,115.65,4100.0,113.2845,113.3433,113.0689,113.3433,4100.0
2013-06-11 13:00:00,115.73,115.99,115.64,115.99,1300.0,113.4217,113.6765,113.3335,113.6765,1300.0
2013-06-11 13:10:00,115.92,115.92,115.52,115.52,3700.0,113.6079,113.6079,113.2159,113.2159,3700.0
2013-06-11 13:20:00,115.51,115.52,115.32,115.32,3500.0,113.2061,113.2159,113.0199,113.0199,3500.0
2013-06-11 13:30:00,115.36,115.43,115.12,115.26,3300.0,113.0591,113.1277,112.8239,112.9611,3300.0
2013-06-11 13:40:00,115.18,115.26,115.11,115.2,1700.0,112.8827,112.9611,112.8141,112.9023,1700.0
2013-06-11 13:50:00,115.32,115.33,115.2,115.2,11500.0,113.0199,113.0297,112.9023,112.9023,11500.0
2013-06-11 14:00:00,115.17,115.27,115.12,115.19,11300.0,112.8729,112.9709,112.8239,112.8925,11300.0
2013-06-11 14:10:00,115.23,115.27,114.94,115.07,24900.0,112.9317,112.9709,112.6475,112.7749,24900.0
2013-06-11 14:20:00,115.04,115.13,114.93,114.93,6000.0,112.7455,112.8337,112.6377,112.6377,6000.0
2013-06-11 14:30:00,114.99,115.05,114.84,114.84,6300.0,112.6965,112.7553,112.5495,112.5495,6300.0
2013-06-11 14:40:00,114.84,114.84,114.66,114.73,10600.0,112.5495,112.5495,112.3731,112.4417,10600.0
2013-06-11 14:50:00,114.69,114.83,114.67,114.8,12400.0,112.4025,112.5397,112.3829,112.5103,12400.0
2013-06-11 15:00:00,114.84,115.26,114.75,115.13,9300.0,112.5495,112.9611,112.4613,112.8337,9300.0
2013-06-11 15:10:00,115.13,115.18,114.87,114.87,7600.0,112.8337,112.8827,112.5789,112.5789,7600.0
2013-06-11 15:20:00,114.87,115.02,114.75,114.75,7500.0,112.5789,112.7259,112.4613,112.4613,7500.0
2013-06-11 15:30:00,114.69,114.78,114.64,114.71,7800.0,112.4025,112.4907,112.3535,112.4221,7800.0
2013-06-11 15:40:00,114.7,114.88,114.59,114.72,19200.0,112.4123,112.5887,112.3045,112.4319,19200.0
2013-06-11 15:50:00,114.76,114.91,114.33,114.57,40500.0,112.4711,112.6181,112.0496,112.2849,40500.0
2013-06-12 09:30:00,115.15,115.15,114.37,114.41,2300.0,112.8533,112.8533,112.0888,112.128,2300.0
2013-06-12 09:40:00,114.44,114.79,114.26,114.33,25300.0,112.1574,112.5005,111.981,112.0496,25300.0
2013-06-12 09:50:00,114.32,114.32,113.74,113.82,26300.0,112.0398,112.0398,111.4714,111.5498,26300.0
2013-06-12 10:00:00,113.9,114.78,113.9,114.75,11600.0,111.6282,112.4907,111.6282,112.4613,11600.0
2013-06-12 10:10:00,114.7,114.75,114.44,114.5,4200.0,112.4123,112.4613,112.1574,112.2162,4200.0
2013-06-12 10:20:00,114.45,114.7,114.42,114.58,9000.0,112.1672,112.4123,112.1378,112.2947,9000.0
2013-06-12 10:30:00,114.56,114.76,114.46,114.53,3800.0,112.2751,112.4711,112.177,112.2457,3800.0
2013-06-12 10:40:00,114.53,114.64,114.42,114.64,3100.0,112.2457,112.3535,112.1378,112.3535,3100.0
2013-06-12 10:50:00,114.72,114.78,114.31,114.33,5600.0,112.4319,112.4907,112.03,112.0496,5600.0
2013-06-12 11:00:00,114.26,114.39,113.88,114.19,6000.0,111.981,112.1084,111.6086,111.9124,6000.0
2013-06-12 11:10:00,114.21,114.24,113.79,114.12,12400.0,111.932,111.9614,111.5204,111.8438,12400.0
2013-06-12 11:20:00,114.12,114.35,114.12,114.33,2500.0,111.8438,112.0692,111.8438,112.0496,2500.0
2013-06-12 11:30:00,114.34,114.34,114.01,114.01,5800.0,112.0594,112.0594,111.736,111.736,5800.0
2013-06-12 11:40:00,114.01,114.01,113.83,113.89,3400.0,111.736,111.736,111.5596,111.6184,3400.0
2013-06-12 11:50:00,113.93,114.03,113.8,114.03,8300.0,111.6576,111.7556,111.5302,111.7556,8300.0
2013-06-12 12:00:00,114.04,114.13,113.92,114.05,7800.0,111.7654,111.8536,111.6478,111.7752,7800.0
2013-06-12 12:10:00,114.03,114.09,113.87,113.93,11600.0,111.7556,111.8144,111.5988,111.6576,11600.0
2013-06-12 12:20:00,113.94,114.1,113.88,113.96,5900.0,111.6674,111.8242,111.6086,111.687,5900.0
2013-06-12 12:30:00,113.89,114.02,113.83,113.89,9400.0,111.6184,111.7458,111.5596,111.6184,9400.0
2013-06-12 12:40:00,113.84,114.02,113.84,114.01,9600.0,111.5694,111.7458,111.5694,111.736,9600.0
2013-06-12 12:50:00,113.97,114.38,113.93,114.2,12200.0,111.6968,112.0986,111.6576,111.9222,12200.0
2013-06-12 13:00:00,114.12,114.37,114.11,114.37,7600.0,111.8438,112.0888,111.834,112.0888,7600.0
2013-06-12 13:10:00,114.44,114.45,114.11,114.23,8800.0,112.1574,112.1672,111.834,111.9516,8800.0
2013-06-12 13:20:00,114.19,114.28,114.1,114.15,15300.0,111.9124,112.0006,111.8242,111.8732,15300.0
2013-06-12 13:30:00,114.14,114.3,113.8,113.8,15900.0,111.8634,112.0202,111.5302,111.5302,15900.0
2013-06-12 13:40:00,113.8,114.09,113.74,113.83,26500.0,111.5302,111.8144,111.4714,111.5596,26500.0
2013-06-12 13:50:00,113.82,113.97,113.6,113.73,18500.0,111.5498,111.6968,111.3342,111.4616,18500.0
2013-06-12 14:00:00,113.66,113.95,113.66,113.8,12600.0,111.393,111.6772,111.393,111.5302,12600.0
2013-06-12 14:10:00,113.8,113.82,112.93,112.93,21300.0,111.5302,111.5498,110.6776,110.6776,21300.0
2013-06-12 14:20:00,112.82,113.02,112.8,112.84,8400.0,110.5698,110.7658,110.5502,110.5894,8400.0
2013-06-12 14:30:00,112.74,112.74,112.47,112.73,8200.0,110.4914,110.4914,110.2267,110.4816,8200.0
2013-06-12 14:40:00,112.66,112.82,112.6,112.6,8400.0,110.4129,110.5698,110.3541,110.3541,8400.0
2013-06-12 14:50:00,112.52,112.72,112.29,112.54,12000.0,110.2757,110.4718,110.0503,110.2953,12000.0
2013-06-12 15:00:00,112.54,112.61,112.1,112.23,12100.0,110.2953,110.3639,109.8641,109.9915,12100.0
2013-06-12 15:10:00,112.16,112.55,111.72,111.83,15800.0,109.9229,110.3051,109.4917,109.5995,15800.0
2013-06-12 15:20:00,112.06,112.11,111.65,111.85,16300.0,109.8249,109.8739,109.4231,109.6191,16300.0
2013-06-12 15:30:00,111.97,112.17,111.8,111.98,15600.0,109.7367,109.9327,109.5701,109.7465,15600.0
2013-06-12 15:40:00,111.98,112.14,111.76,111.83,20500.0,109.7465,109.9033,109.5309,109.5995,20500.0
2013-06-12 15:50:00,111.84,112.03,111.65,111.88,33400.0,109.6093,109.7955,109.4231,109.6485,33400.0
2013-06-13 09:30:00,111.42,111.9,109.6,111.14,27300.0,109.1977,109.6681,107.414,108.9233,27300.0
2013-06-13 09:40:00,110.92,111.81,110.9,111.76,15000.0,108.7077,109.5799,108.6881,109.5309,15000.0
2013-06-13 09:50:00,111.47,112.04,111.47,111.84,5200.0,109.2467,109.8053,109.2467,109.6093,5200.0
2013-06-13 10:00:00,112.01,112.25,111.88,111.93,4200.0,109.7759,110.0111,109.6485,109.6975,4200.0
2013-06-13 10:10:00,111.92,111.96,111.25,111.96,7300.0,109.6877,109.7269,109.0311,109.7269,7300.0
2013-06-13 10:20:00,112.0,112.13,111.4,111.91,5800.0,109.7661,109.8935,109.1781,109.6779,5800.0
2013-06-13 10:30:00,111.99,112.66,111.97,112.46,14500.0,109.7563,110.4129,109.7367,110.2169,14500.0
2013-06-13 10:40:00,112.66,113.21,112.37,112.5,12600.0,110.4129,110.952,110.1287,110.2561,12600.0
2013-06-13 10:50:00,112.45,112.66,112.16,112.27,4700.0,110.2071,110.4129,109.9229,110.0307,4700.0
2013-06-13 11:00:00,112.32,112.57,112.04,112.04,6800.0,110.0797,110.3247,109.8053,109.8053,6800.0
2013-06-13 11:10:00,112.22,112.5,111.87,112.35,5600.0,109.9817,110.2561,109.6387,110.1091,5600.0
2013-06-13 11:20:00,112.28,112.6,112.04,112.6,10300.0,110.0405,110.3541,109.8053,110.3541,10300.0
2013-06-13 11:30:00,112.26,112.5,112.06,112.22,5300.0,110.0209,110.2561,109.8249,109.9817,5300.0
2013-06-13 11:40:00,112.1,112.37,112.08,112.23,4800.0,109.8641,110.1287,109.8445,109.9915,4800.0
2013-06-13 11:50:00,112.3,112.73,112.15,112.33,13400.0,110.0601,110.4816,109.9131,110.0895,13400.0
2013-06-13 12:00:00,112.52,112.52,112.05,112.13,2200.0,110.2757,110.2757,109.8151,109.8935,2200.0
2013-06-13 12:10:00,112.09,112.59,112.09,112.26,14500.0,109.8543,110.3443,109.8543,110.0209,14500.0
2013-06-13 12:20:00,112.26,112.4,112.24,112.27,1900.0,110.0209,110.1581,110.0013,110.0307,1900.0
2013-06-13 12:30:00,112.32,112.48,112.11,112.35,6000.0,110.0797,110.2365,109.8739,110.1091,6000.0
2013-06-13 12:40:00,112.25,112.62,112.25,112.54,2200.0,110.0111,110.3737,110.0111,110.2953,2200.0
2013-06-13 12:50:00,112.53,112.99,112.43,112.8,7500.0,110.2855,110.7364,110.1875,110.5502,7500.0
2013-06-13 13:00:00,112.74,112.82,112.33,112.34,3900.0,110.4914,110.5698,110.0895,110.0993,3900.0
2013-06-13 13:10:00,112.34,112.64,112.29,112.49,5900.0,110.0993,110.3933,110.0503,110.2463,5900.0
2013-06-13 13:20:00,112.43,112.46,112.27,112.44,1700.0,110.1875,110.2169,110.0307,110.1973,1700.0
2013-06-13 13:30:00,112.44,112.82,112.1,112.28,18800.0,110.1973,110.5698,109.8641,110.0405,18800.0
2013-06-13 13:40:00,112.23,112.35,112.09,112.31,3000.0,109.9915,110.1091,109.8543,110.0699,3000.0
2013-06-13 13:50:00,112.19,112.35,112.03,112.18,7100.0,109.9523,110.1091,109.7955,109.9425,7100.0
2013-06-13 14:00:00,112.22,112.51,112.14,112.35,8000.0,109.9817,110.2659,109.9033,110.1091,8000.0
2013-06-13 14:10:00,112.35,112.76,112.21,112.76,7200.0,110.1091,110.511,109.9719,110.511,7200.0
2013-06-13 14:20:00,112.76,113.0,112.41,112.75,8700.0,110.511,110.7462,110.1679,110.5012,8700.0
2013-06-13 14:30:00,112.69,112.94,112.64,112.77,5200.0,110.4424,110.6874,110.3933,110.5208,5200.0
2013-06-13 14:40:00,112.77,113.07,112.64,112.64,6100.0,110.5208,110.8148,110.3933,110.3933,6100.0
2013-06-13 14:50:00,112.66,112.95,112.64,112.93,11300.0,110.4129,110.6972,110.3933,110.6776,11300.0
2013-06-13 15:00:00,112.83,113.4,112.83,113.2,9300.0,110.5796,111.1382,110.5796,110.9422,9300.0
2013-06-13 15:10:00,113.1,113.13,112.63,112.78,7600.0,110.8442,110.8736,110.3835,110.5306,7600.0
2013-06-13 15:20:00,112.92,112.96,112.74,112.76,8900.0,110.6678,110.707,110.4914,110.511,8900.0
2013-06-13 15:30:00,112.75,112.84,112.71,112.72,7700.0,110.5012,110.5894,110.462,110.4718,7700.0
2013-06-13 15:40:00,112.78,113.03,112.73,112.79,26500.0,110.5306,110.7756,110.4816,110.5404,26500.0
2013-06-13 15:50:00,112.79,113.19,112.79,112.89,22400.0,110.5404,110.9324,110.5404,110.6384,22400.0
2013-06-14 09:30:00,113.27,114.34,112.95,113.0,3100.0,111.0108,112.0594,110.6972,110.7462,3100.0
2013-06-14 09:40:00,112.76,112.76,112.42,112.5,1800.0,110.511,110.511,110.1777,110.2561,1800.0
2013-06-14 09:50:00,112.46,112.47,111.89,112.2,3100.0,110.2169,110.2267,109.6583,109.9621,3100.0
2013-06-14 10:00:00,112.17,112.55,112.14,112.34,7300.0,109.9327,110.3051,109.9033,110.0993,7300.0
2013-06-14 10:10:00,112.36,112.36,111.62,111.8,5300.0,110.1189,110.1189,109.3937,109.5701,5300.0
2013-06-14 10:20:00,111.84,111.92,111.71,111.72,6200.0,109.6093,109.6877,109.4819,109.4917,6200.0
2013-06-14 10:30:00,111.83,112.15,111.78,111.99,7500.0,109.5995,109.9131,109.5505,109.7563,7500.0
2013-06-14 10:40:00,111.84,111.98,111.51,111.66,22700.0,109.6093,109.7465,109.2859,109.4329,22700.0
2013-06-14 10:50:00,111.9,112.09,111.7,111.7,2300.0,109.6681,109.8543,109.4721,109.4721,2300.0
2013-06-14 11:00:00,111.75,111.95,111.5,111.5,5500.0,109.5211,109.7171,109.2761,109.2761,5500.0
2013-06-14 11:10:00,111.68,111.96,111.68,111.96,2400.0,109.4525,109.7269,109.4525,109.7269,2400.0
2013-06-14 11:20:00,111.93,112.12,111.86,112.1,3700.0,109.6975,109.8837,109.6289,109.8641,3700.0
2013-06-14 11:30:00,111.98,112.3,111.9,112.2,3200.0,109.7465,110.0601,109.6681,109.9621,3200.0
2013-06-14 11:40:00,112.14,112.16,111.54,111.54,3500.0,109.9033,109.9229,109.3153,109.3153,3500.0
2013-06-14 11:50:00,111.5,111.92,111.5,111.91,4100.0,109.2761,109.6877,109.2761,109.6779,4100.0
2013-06-14 12:00:00,111.92,112.15,111.73,111.95,4200.0,109.6877,109.9131,109.5015,109.7171,4200.0
2013-06-14 12:10:00,111.9,112.41,111.9,112.41,1800.0,109.6681,110.1679,109.6681,110.1679,1800.0
2013-06-14 12:20:00,112.17,112.25,112.01,112.17,2700.0,109.9327,110.0111,109.7759,109.9327,2700.0
2013-06-14 12:30:00,112.17,112.37,112.03,112.33,3600.0,109.9327,110.1287,109.7955,110.0895,3600.0
2013-06-14 12:40:00,112.36,112.36,111.91,112.02,4500.0,110.1189,110.1189,109.6779,109.7857,4500.0
2013-06-14 12:50:00,112.11,112.11,111.7,111.76,1300.0,109.8739,109.8739,109.4721,109.5309,1300.0
2013-06-14 13:00:00,111.84,112.05,111.69,112.05,900.0,109.6093,109.8151,109.4623,109.8151,900.0
2013-06-14 13:10:00,111.87,112.06,111.34,111.53,7500.0,109.6387,109.8249,109.1193,109.3055,7500.0
2013-06-14 13:20:00,111.54,111.54,111.35,111.4,2200.0,109.3153,109.3153,109.1291,109.1781,2200.0
2013-06-14 13:30:00,111.43,111.76,111.36,111.47,2800.0,109.2075,109.5309,109.1389,109.2467,2800.0
2013-06-14 13:40:00,111.52,111.76,111.52,111.76,1000.0,109.2957,109.5309,109.2957,109.5309,1000.0
2013-06-14 13:50:00,111.75,111.75,111.45,111.45,800.0,109.5211,109.5211,109.2271,109.2271,800.0
2013-06-14 14:00:00,111.61,111.71,111.59,111.7,800.0,109.3839,109.4819,109.3643,109.4721,800.0
2013-06-14 14:10:00,111.76,112.14,111.76,111.99,3100.0,109.5309,109.9033,109.5309,109.7563,3100.0
2013-06-14 14:20:00,112.13,112.59,112.0,112.11,7900.0,109.8935,110.3443,109.7661,109.8739,7900.0
2013-06-14 14:30:00,112.05,112.5,112.05,112.28,2200.0,109.8151,110.2561,109.8151,110.0405,2200.0
2013-06-14 14:40:00,112.21,112.3,111.93,111.93,1100.0,109.9719,110.0601,109.6975,109.6975,1100.0
2013-06-14 14:50:00,111.95,111.99,111.78,111.9,1600.0,109.7171,109.7563,109.5505,109.6681,1600.0
2013-06-14 15:00:00,112.13,112.46,111.83,111.83,7000.0,109.8935,110.2169,109.5995,109.5995,7000.0
2013-06-14 15:10:00,112.13,112.38,112.13,112.25,5800.0,109.8935,110.1385,109.8935,110.0111,5800.0
2013-06-14 15:20:00,112.4,112.86,112.29,112.42,13700.0,110.1581,110.609,110.0503,110.1777,13700.0
2013-06-14 15:30:00,112.53,112.68,112.5,112.5,6400.0,110.2855,110.4326,110.2561,110.2561,6400.0
2013-06-14 15:40:00,112.5,112.6,112.25,112.45,10400.0,110.2561,110.3541,110.0111,110.2071,10400.0
2013-06-14 15:50:00,112.57,112.63,111.65,111.87,31500.0,110.3247,110.3835,109.4231,109.6387,31500.0
2013-06-17 09:30:00,113.08,113.8,112.57,112.95,14700.0,110.8246,111.5302,110.3247,110.6972,14700.0
2013-06-17 09:40:00,113.04,113.47,112.66,113.47,22900.0,110.7854,111.2068,110.4129,111.2068,22900.0
2013-06-17 09:50:00,113.45,113.68,112.19,112.64,14200.0,111.1872,111.4126,109.9523,110.3933,14200.0
2013-06-17 10:00:00,112.82,113.43,112.35,112.5,9900.0,110.5698,111.1676,110.1091,110.2561,9900.0
2013-06-17 10:10:00,112.8,113.39,112.74,113.13,12300.0,110.5502,111.1284,110.4914,110.8736,12300.0
2013-06-17 10:20:00,113.25,113.69,112.91,113.4,8200.0,110.9912,111.4224,110.658,111.1382,8200.0
2013-06-17 10:30:00,113.4,113.9,113.06,113.34,37700.0,111.1382,111.6282,110.805,111.0794,37700.0
2013-06-17 10:40:00,113.37,113.9,113.23,113.7,6500.0,111.1088,111.6282,110.9716,111.4322,6500.0
2013-06-17 10:50:00,113.69,113.88,113.47,113.54,25600.0,111.4224,111.6086,111.2068,111.2754,25600.0
2013-06-17 11:00:00,113.55,113.79,113.35,113.41,7800.0,111.2852,111.5204,111.0892,111.148,7800.0
2013-06-17 11:10:00,113.52,113.65,113.32,113.38,3500.0,111.2558,111.3832,111.0598,111.1186,3500.0
2013-06-17 11:20:00,113.37,113.37,112.91,113.31,6500.0,111.1088,111.1088,110.658,111.05,6500.0
2013-06-17 11:30:00,113.2,113.53,113.2,113.37,3200.0,110.9422,111.2656,110.9422,111.1088,3200.0
2013-06-17 11:40:00,113.53,113.63,113.24,113.52,11700.0,111.2656,111.3636,110.9814,111.2558,11700.0
2013-06-17 11:50:00,113.56,113.86,113.52,113.86,4700.0,111.295,111.589,111.2558,111.589,4700.0
2013-06-17 12:00:00,113.87,113.95,113.68,113.87,21400.0,111.5988,111.6772,111.4126,111.5988,21400.0
2013-06-17 12:10:00,113.85,113.85,113.29,113.35,19700.0,111.5792,111.5792,111.0304,111.0892,19700.0
2013-06-17 12:20:00,113.48,113.8,113.35,113.71,2300.0,111.2166,111.5302,111.0892,111.442,2300.0
2013-06-17 12:30:00,113.71,113.92,113.6,113.9,3700.0,111.442,111.6478,111.3342,111.6282,3700.0
2013-06-17 12:40:00,113.83,113.92,113.69,113.69,9600.0,111.5596,111.6478,111.4224,111.4224,9600.0
2013-06-17 12:50:00,113.73,113.73,113.39,113.44,4700.0,111.4616,111.4616,111.1284,111.1774,4700.0
2013-06-17 13:00:00,113.55,113.87,113.45,113.63,4300.0,111.2852,111.5988,111.1872,111.3636,4300.0
2013-06-17 13:10:00,113.66,113.81,113.37,113.67,4600.0,111.393,111.54,111.1088,111.4028,4600.0
2013-06-17 13:20:00,113.68,113.92,113.63,113.83,2300.0,111.4126,111.6478,111.3636,111.5596,2300.0
2013-06-17 13:30:00,113.85,114.31,113.82,114.0,3600.0,111.5792,112.03,111.5498,111.7262,3600.0
2013-06-17 13:40:00,114.25,114.29,114.07,114.28,3400.0,111.9712,112.0104,111.7948,112.0006,3400.0
2013-06-17 13:50:00,114.28,114.29,114.17,114.19,2000.0,112.0006,112.0104,111.8928,111.9124,2000.0
2013-06-17 14:00:00,114.29,114.43,113.77,113.93,5600.0,112.0104,112.1476,111.5008,111.6576,5600.0
2013-06-17 14:10:00,113.87,114.17,113.7,114.13,3800.0,111.5988,111.8928,111.4322,111.8536,3800.0
2013-06-17 14:20:00,114.14,114.2,113.62,113.63,6700.0,111.8634,111.9222,111.3538,111.3636,6700.0
2013-06-17 14:30:00,113.92,114.38,113.71,114.0,8200.0,111.6478,112.0986,111.442,111.7262,8200.0
2013-06-17 14:40:00,114.0,114.0,113.14,113.19,8100.0,111.7262,111.7262,110.8834,110.9324,8100.0
2013-06-17 14:50:00,113.48,113.53,113.17,113.29,7000.0,111.2166,111.2656,110.9128,111.0304,7000.0
2013-06-17 15:00:00,113.23,113.24,112.92,113.02,9900.0,110.9716,110.9814,110.6678,110.7658,9900.0
2013-06-17 15:10:00,113.21,113.21,112.88,112.98,7800.0,110.952,110.952,110.6286,110.7266,7800.0
2013-06-17 15:20:00,113.03,113.28,112.95,113.24,9200.0,110.7756,111.0206,110.6972,110.9814,9200.0
2013-06-17 15:30:00,113.26,114.46,113.24,114.31,9200.0,111.001,112.177,110.9814,112.03,9200.0
2013-06-17 15:40:00,114.29,114.38,113.84,114.01,10900.0,112.0104,112.0986,111.5694,111.736,10900.0
2013-06-17 15:50:00,114.12,114.2,113.89,114.0,24500.0,111.8438,111.9222,111.6184,111.7262,24500.0
2013-06-18 09:30:00,113.86,114.29,113.86,114.27,2400.0,111.589,112.0104,111.589,111.9908,2400.0
2013-06-18 09:40:00,113.99,114.23,113.19,113.82,8800.0,111.7164,111.9516,110.9324,111.5498,8800.0
2013-06-18 09:50:00,114.23,114.25,113.54,113.92,4200.0,111.9516,111.9712,111.2754,111.6478,4200.0
2013-06-18 10:00:00,113.77,114.09,113.77,114.07,3200.0,111.5008,111.8144,111.5008,111.7948,3200.0
2013-06-18 10:10:00,114.14,114.14,113.68,114.11,5500.0,111.8634,111.8634,111.4126,111.834,5500.0
2013-06-18 10:20:00,114.09,114.11,113.89,114.1,2300.0,111.8144,111.834,111.6184,111.8242,2300.0
2013-06-18 10:30:00,113.96,114.75,113.96,114.74,8800.0,111.687,112.4613,111.687,112.4515,8800.0
2013-06-18 10:40:00,114.65,114.65,114.3,114.33,4400.0,112.3633,112.3633,112.0202,112.0496,4400.0
2013-06-18 10:50:00,114.4,114.68,114.33,114.41,2800.0,112.1182,112.3927,112.0496,112.128,2800.0
2013-06-18 11:00:00,114.6,114.61,114.47,114.55,1300.0,112.3143,112.3241,112.1868,112.2653,1300.0
2013-06-18 11:10:00,114.45,114.46,114.28,114.29,4500.0,112.1672,112.177,112.0006,112.0104,4500.0
2013-06-18 11:20:00,114.29,114.44,113.8,114.38,7900.0,112.0104,112.1574,111.5302,112.0986,7900.0
2013-06-18 11:30:00,114.3,114.42,114.02,114.13,4100.0,112.0202,112.1378,111.7458,111.8536,4100.0
2013-06-18 11:40:00,114.19,114.29,114.03,114.29,3000.0,111.9124,112.0104,111.7556,112.0104,3000.0
2013-06-18 11:50:00,114.15,114.18,113.98,113.98,2500.0,111.8732,111.9026,111.7066,111.7066,2500.0
2013-06-18 12:00:00,113.92,113.99,113.51,113.77,2500.0,111.6478,111.7164,111.246,111.5008,2500.0
2013-06-18 12:10:00,113.71,113.71,113.33,113.41,9200.0,111.442,111.442,111.0696,111.148,9200.0
2013-06-18 12:20:00,113.52,113.52,113.34,113.35,2500.0,111.2558,111.2558,111.0794,111.0892,2500.0
2013-06-18 12:30:00,113.36,113.59,113.36,113.55,4500.0,111.099,111.3244,111.099,111.2852,4500.0
2013-06-18 12:40:00,113.62,113.73,113.49,113.5,3000.0,111.3538,111.4616,111.2264,111.2362,3000.0
2013-06-18 12:50:00,113.6,113.86,113.5,113.86,3000.0,111.3342,111.589,111.2362,111.589,3000.0
2013-06-18 13:00:00,113.88,114.0,113.51,113.65,2800.0,111.6086,111.7262,111.246,111.3832,2800.0
2013-06-18 13:10:00,113.69,113.92,113.65,113.91,3000.0,111.4224,111.6478,111.3832,111.638,3000.0
2013-06-18 13:20:00,113.92,113.93,113.58,113.72,3400.0,111.6478,111.6576,111.3146,111.4518,3400.0
2013-06-18 13:30:00,113.92,113.92,113.52,113.75,6100.0,111.6478,111.6478,111.2558,111.4812,6100.0
2013-06-18 13:40:00,113.53,113.82,113.52,113.63,1800.0,111.2656,111.5498,111.2558,111.3636,1800.0
2013-06-18 13:50:00,113.86,113.86,113.59,113.61,3800.0,111.589,111.589,111.3244,111.344,3800.0
2013-06-18 14:00:00,113.67,113.72,113.57,113.72,6200.0,111.4028,111.4518,111.3048,111.4518,6200.0
2013-06-18 14:10:00,113.72,113.87,113.71,113.84,2100.0,111.4518,111.5988,111.442,111.5694,2100.0
2013-06-18 14:20:00,113.73,113.84,113.61,113.62,3100.0,111.4616,111.5694,111.344,111.3538,3100.0
2013-06-18 14:30:00,113.63,113.64,113.52,113.56,4300.0,111.3636,111.3734,111.2558,111.295,4300.0
2013-06-18 14:40:00,113.59,114.01,113.53,113.77,3300.0,111.3244,111.736,111.2656,111.5008,3300.0
2013-06-18 14:50:00,113.77,114.01,113.67,114.01,2800.0,111.5008,111.736,111.4028,111.736,2800.0
2013-06-18 15:00:00,114.01,114.02,113.73,113.73,5800.0,111.736,111.7458,111.4616,111.4616,5800.0
2013-06-18 15:10:00,113.73,114.05,113.66,114.02,3400.0,111.4616,111.7752,111.393,111.7458,3400.0
2013-06-18 15:20:00,114.0,114.01,113.82,113.84,5600.0,111.7262,111.736,111.5498,111.5694,5600.0
2013-06-18 15:30:00,113.87,114.0,113.76,113.91,5800.0,111.5988,111.7262,111.491,111.638,5800.0
2013-06-18 15:40:00,113.81,113.91,113.65,113.65,6800.0,111.54,111.638,111.3832,111.3832,6800.0
2013-06-18 15:50:00,113.73,113.74,113.53,113.57,17900.0,111.4616,111.4714,111.2656,111.3048,17900.0
2013-06-19 09:30:00,116.17,116.17,114.86,115.06,42100.0,113.8529,113.8529,112.5691,112.7651,42100.0
2013-06-19 09:40:00,115.07,115.37,115.0,115.06,14500.0,112.7749,113.0689,112.7063,112.7651,14500.0
2013-06-19 09:50:00,115.02,115.94,114.92,115.91,23200.0,112.7259,113.6275,112.6279,113.5981,23200.0
2013-06-19 10:00:00,115.69,116.16,115.65,115.76,25400.0,113.3825,113.8431,113.3433,113.4511,25400.0
2013-06-19 10:10:00,115.94,115.96,114.96,115.47,16200.0,113.6275,113.6471,112.6671,113.1669,16200.0
2013-06-19 10:20:00,115.5,115.5,114.77,114.79,8300.0,113.1963,113.1963,112.4809,112.5005,8300.0
2013-06-19 10:30:00,114.81,115.74,114.81,115.53,17600.0,112.5201,113.4315,112.5201,113.2257,17600.0
2013-06-19 10:40:00,115.73,116.09,115.6,116.0,19200.0,113.4217,113.7745,113.2943,113.6863,19200.0
2013-06-19 10:50:00,116.0,116.09,115.94,115.98,24000.0,113.6863,113.7745,113.6275,113.6667,24000.0
2013-06-19 11:00:00,115.98,116.62,115.95,116.34,38500.0,113.6667,114.294,113.6373,114.0196,38500.0
2013-06-19 11:10:00,116.28,117.56,116.28,116.66,34100.0,113.9607,115.2152,113.9607,114.3332,34100.0
2013-06-19 11:20:00,116.68,117.02,116.39,116.39,27300.0,114.3528,114.686,114.0686,114.0686,27300.0
2013-06-19 11:30:00,116.41,116.58,116.04,116.19,8100.0,114.0882,114.2548,113.7255,113.8725,8100.0
2013-06-19 11:40:00,116.19,116.49,116.14,116.43,5200.0,113.8725,114.1666,113.8235,114.1078,5200.0
2013-06-19 11:50:00,116.44,116.73,116.44,116.67,4300.0,114.1176,114.4018,114.1176,114.343,4300.0
2013-06-19 12:00:00,116.59,116.83,116.59,116.7,7100.0,114.2646,114.4998,114.2646,114.3724,7100.0
2013-06-19 12:10:00,116.7,116.89,116.56,116.56,13100.0,114.3724,114.5586,114.2352,114.2352,13100.0
2013-06-19 12:20:00,116.57,116.61,116.09,116.44,5300.0,114.245,114.2842,113.7745,114.1176,5300.0
2013-06-19 12:30:00,116.37,116.43,116.06,116.26,6400.0,114.049,114.1078,113.7451,113.9411,6400.0
2013-06-19 12:40:00,116.25,116.35,116.2,116.23,6000.0,113.9313,114.0294,113.8823,113.9117,6000.0
2013-06-19 12:50:00,116.32,116.35,116.11,116.11,4600.0,113.9999,114.0294,113.7941,113.7941,4600.0
2013-06-19 13:00:00,116.2,116.27,115.99,116.13,8700.0,113.8823,113.9509,113.6765,113.8137,8700.0
2013-06-19 13:10:00,116.11,116.28,116.01,116.05,10100.0,113.7941,113.9607,113.6961,113.7353,10100.0
2013-06-19 13:20:00,116.07,116.26,115.92,116.21,11500.0,113.7549,113.9411,113.6079,113.8921,11500.0
2013-06-19 13:30:00,116.2,116.25,116.11,116.2,6400.0,113.8823,113.9313,113.7941,113.8823,6400.0
2013-06-19 13:40:00,116.19,116.22,116.14,116.2,7500.0,113.8725,113.9019,113.8235,113.8823,7500.0
2013-06-19 13:50:00,116.19,116.39,116.17,116.31,10000.0,113.8725,114.0686,113.8529,113.9901,10000.0
2013-06-19 14:00:00,116.27,116.35,116.0,116.25,18500.0,113.9509,114.0294,113.6863,113.9313,18500.0
2013-06-19 14:10:00,116.25,117.61,116.18,117.35,24500.0,113.9313,115.2642,113.8627,115.0094,24500.0
2013-06-19 14:20:00,117.41,117.41,116.53,116.69,13700.0,115.0682,115.0682,114.2058,114.3626,13700.0
2013-06-19 14:30:00,116.67,116.69,116.33,116.54,16800.0,114.343,114.3626,114.0097,114.2156,16800.0
2013-06-19 14:40:00,116.57,116.73,116.29,116.3,21200.0,114.245,114.4018,113.9705,113.9803,21200.0
2013-06-19 14:50:00,116.3,116.3,115.68,115.73,52300.0,113.9803,113.9803,113.3727,113.4217,52300.0
2013-06-19 15:00:00,115.73,116.1,115.17,115.64,35000.0,113.4217,113.7843,112.8729,113.3335,35000.0
2013-06-19 15:10:00,115.71,115.87,115.58,115.83,28100.0,113.4021,113.5589,113.2747,113.5197,28100.0
2013-06-19 15:20:00,115.83,116.59,115.77,116.59,39300.0,113.5197,114.2646,113.4609,114.2646,39300.0
2013-06-19 15:30:00,116.53,117.0,116.53,116.93,19200.0,114.2058,114.6664,114.2058,114.5978,19200.0
2013-06-19 15:40:00,116.94,116.94,115.72,115.74,35300.0,114.6076,114.6076,113.4119,113.4315,35300.0
2013-06-19 15:50:00,115.8,116.31,115.55,115.78,46700.0,113.4903,113.9901,113.2453,113.4707,46700.0
2013-06-20 09:30:00,114.54,114.76,113.64,113.76,20200.0,112.2555,112.4711,111.3734,111.491,20200.0
2013-06-20 09:40:00,113.76,113.91,113.29,113.61,13400.0,111.491,111.638,111.0304,111.344,13400.0
2013-06-20 09:50:00,113.53,114.41,113.53,113.56,30600.0,111.2656,112.128,111.2656,111.295,30600.0
2013-06-20 10:00:00,113.65,113.8,113.35,113.58,12700.0,111.3832,111.5302,111.0892,111.3146,12700.0
2013-06-20 10:10:00,113.47,113.47,112.48,112.72,18400.0,111.2068,111.2068,110.2365,110.4718,18400.0
2013-06-20 10:20:00,112.68,113.15,112.55,112.79,8400.0,110.4326,110.8932,110.3051,110.5404,8400.0
2013-06-20 10:30:00,112.84,113.02,112.55,112.75,7500.0,110.5894,110.7658,110.3051,110.5012,7500.0
2013-06-20 10:40:00,112.75,113.12,112.56,112.97,12400.0,110.5012,110.8638,110.3149,110.7168,12400.0
2013-06-20 10:50:00,112.98,113.36,112.97,113.0,4800.0,110.7266,111.099,110.7168,110.7462,4800.0
2013-06-20 11:00:00,113.12,113.13,112.06,112.06,10200.0,110.8638,110.8736,109.8249,109.8249,10200.0
2013-06-20 11:10:00,112.04,112.21,111.84,112.0,14300.0,109.8053,109.9719,109.6093,109.7661,14300.0
2013-06-20 11:20:00,112.0,112.5,111.99,112.48,26600.0,109.7661,110.2561,109.7563,110.2365,26600.0
2013-06-20 11:30:00,112.58,112.65,112.49,112.6,4600.0,110.3345,110.4031,110.2463,110.3541,4600.0
2013-06-20 11:40:00,112.6,112.89,112.5,112.52,13900.0,110.3541,110.6384,110.2561,110.2757,13900.0
2013-06-20 11:50:00,112.57,112.78,112.51,112.78,3400.0,110.3247,110.5306,110.2659,110.5306,3400.0
2013-06-20 12:00:00,112.7,113.01,112.7,112.88,4700.0,110.4522,110.756,110.4522,110.6286,4700.0
2013-06-20 12:10:00,112.96,112.96,112.66,112.76,8800.0,110.707,110.707,110.4129,110.511,8800.0
2013-06-20 12:20:00,112.79,112.93,112.69,112.78,2000.0,110.5404,110.6776,110.4424,110.5306,2000.0
2013-06-20 12:30:00,112.98,113.19,112.87,112.87,5800.0,110.7266,110.9324,110.6188,110.6188,5800.0
2013-06-20 12:40:00,112.87,112.96,112.79,112.79,10700.0,110.6188,110.707,110.5404,110.5404,10700.0
2013-06-20 12:50:00,112.83,113.0,112.79,112.95,20300.0,110.5796,110.7462,110.5404,110.6972,20300.0
2013-06-20 13:00:00,112.92,113.0,112.79,112.98,9300.0,110.6678,110.7462,110.5404,110.7266,9300.0
2013-06-20 13:10:00,112.87,112.87,112.71,112.71,4900.0,110.6188,110.6188,110.462,110.462,4900.0
2013-06-20 13:20:00,112.83,113.0,112.66,113.0,17300.0,110.5796,110.7462,110.4129,110.7462,17300.0
2013-06-20 13:30:00,113.0,113.0,112.87,112.9,7300.0,110.7462,110.7462,110.6188,110.6482,7300.0
2013-06-20 13:40:00,112.96,112.97,112.76,112.89,5000.0,110.707,110.7168,110.511,110.6384,5000.0
2013-06-20 13:50:00,112.86,112.98,112.75,112.75,2800.0,110.609,110.7266,110.5012,110.5012,2800.0
2013-06-20 14:00:00,112.76,112.8,112.44,112.5,4200.0,110.511,110.5502,110.1973,110.2561,4200.0
2013-06-20 14:10:00,112.57,112.58,112.36,112.52,4200.0,110.3247,110.3345,110.1189,110.2757,4200.0
2013-06-20 14:20:00,112.54,112.54,112.0,112.01,5400.0,110.2953,110.2953,109.7661,109.7759,5400.0
2013-06-20 14:30:00,112.01,112.3,111.95,111.97,32600.0,109.7759,110.0601,109.7171,109.7367,32600.0
2013-06-20 14:40:00,111.97,112.07,111.86,111.99,5900.0,109.7367,109.8347,109.6289,109.7563,5900.0
2013-06-20 14:50:00,111.98,112.26,111.89,111.93,16300.0,109.7465,110.0209,109.6583,109.6975,16300.0
2013-06-20 15:00:00,111.85,112.2,111.66,111.94,81400.0,109.6191,109.9621,109.4329,109.7073,81400.0
2013-06-20 15:10:00,111.94,111.94,111.32,111.64,13600.0,109.7073,109.7073,109.0997,109.4133,13600.0
2013-06-20 15:20:00,111.61,111.65,110.72,111.0,26400.0,109.3839,109.4231,108.5116,108.7861,26400.0
2013-06-20 15:30:00,111.02,111.06,110.79,110.79,30900.0,108.8057,108.8449,108.5802,108.5802,30900.0
2013-06-20 15:40:00,110.78,110.86,110.07,110.4,60400.0,108.5704,108.6489,107.8746,108.198,60400.0
2013-06-20 15:50:00,110.37,111.0,110.23,110.73,99500.0,108.1686,108.7861,108.0314,108.5214,99500.0
2013-06-21 09:30:00,110.58,111.65,110.08,110.9,19500.0,108.3744,109.4231,107.8844,108.6881,19500.0
2013-06-21 09:40:00,110.79,111.21,110.65,111.21,1200.0,108.5802,108.9919,108.443,108.9919,1200.0
2013-06-21 09:50:00,111.39,111.39,110.16,110.45,12200.0,109.1683,109.1683,107.9628,108.247,12200.0
2013-06-21 10:00:00,110.36,110.54,110.2,110.4,7400.0,108.1588,108.3352,108.002,108.198,7400.0
2013-06-21 10:10:00,110.12,110.2,108.43,108.71,22400.0,107.9236,108.002,106.2673,106.5417,22400.0
2013-06-21 10:20:00,108.7,108.94,107.7,108.11,33000.0,106.5319,106.7671,105.5519,105.9537,33000.0
2013-06-21 10:30:00,108.0,108.1,107.42,107.42,18500.0,105.8459,105.9439,105.2775,105.2775,18500.0
2013-06-21 10:40:00,107.58,107.71,106.61,106.93,47100.0,105.4343,105.5617,104.4836,104.7972,47100.0
2013-06-21 10:50:00,106.93,107.03,106.13,106.5,53200.0,104.7972,104.8952,104.0132,104.3758,53200.0
2013-06-21 11:00:00,106.5,107.25,106.36,107.13,41800.0,104.3758,105.1109,104.2386,104.9932,41800.0
2013-06-21 11:10:00,107.17,107.17,105.24,105.68,57300.0,105.0324,105.0324,103.1409,103.5722,57300.0
2013-06-21 11:20:00,105.69,106.04,104.82,105.52,36700.0,103.582,103.925,102.7293,103.4154,36700.0
2013-06-21 11:30:00,105.47,105.56,104.8,104.83,47900.0,103.3664,103.4546,102.7097,102.7391,47900.0
2013-06-21 11:40:00,104.83,105.87,104.69,105.82,31600.0,102.7391,103.7584,102.6019,103.7094,31600.0
2013-06-21 11:50:00,105.84,106.23,105.42,106.08,9600.0,103.729,104.1112,103.3174,103.9642,9600.0
2013-06-21 12:00:00,106.07,107.08,105.75,106.96,30600.0,103.9544,104.9442,103.6408,104.8266,30600.0
2013-06-21 12:10:00,106.86,107.06,106.81,106.93,15400.0,104.7286,104.9246,104.6796,104.7972,15400.0
2013-06-21 12:20:00,106.91,107.05,106.64,106.88,8300.0,104.7776,104.9148,104.513,104.7482,8300.0
2013-06-21 12:30:00,106.79,106.83,106.29,106.55,11300.0,104.66,104.6992,104.17,104.4248,11300.0
2013-06-21 12:40:00,106.52,107.27,106.29,107.2,17600.0,104.3954,105.1305,104.17,105.0619,17600.0
2013-06-21 12:50:00,107.2,107.39,107.04,107.04,55000.0,105.0619,105.2481,104.905,104.905,55000.0
2013-06-21 13:00:00,107.12,107.23,106.97,107.17,8500.0,104.9834,105.0913,104.8364,105.0324,8500.0
2013-06-21 13:10:00,107.23,107.36,107.01,107.25,8400.0,105.0913,105.2187,104.8756,105.1109,8400.0
2013-06-21 13:20:00,107.2,107.2,106.84,107.06,13400.0,105.0619,105.0619,104.709,104.9246,13400.0
2013-06-21 13:30:00,107.08,107.42,106.97,107.31,10100.0,104.9442,105.2775,104.8364,105.1697,10100.0
2013-06-21 13:40:00,107.31,107.43,107.2,107.23,17100.0,105.1697,105.2873,105.0619,105.0913,17100.0
2013-06-21 13:50:00,107.21,107.31,107.05,107.19,12300.0,105.0717,105.1697,104.9148,105.0521,12300.0
2013-06-21 14:00:00,107.12,107.5,107.12,107.28,8900.0,104.9834,105.3559,104.9834,105.1403,8900.0
2013-06-21 14:10:00,107.32,107.86,107.29,107.57,16700.0,105.1795,105.7087,105.1501,105.4245,16700.0
2013-06-21 14:20:00,107.53,108.01,107.53,107.78,10000.0,105.3853,105.8557,105.3853,105.6303,10000.0
2013-06-21 14:30:00,107.75,107.9,107.45,107.68,9800.0,105.6009,105.7479,105.3069,105.5323,9800.0
2013-06-21 14:40:00,107.57,107.58,107.2,107.21,9600.0,105.4245,105.4343,105.0619,105.0717,9600.0
2013-06-21 14:50:00,107.3,107.55,107.21,107.55,7900.0,105.1599,105.4049,105.0717,105.4049,7900.0
2013-06-21 15:00:00,107.43,108.51,107.43,108.51,13300.0,105.2873,106.3457,105.2873,106.3457,13300.0
2013-06-21 15:10:00,108.43,108.6,108.12,108.13,24700.0,106.2673,106.4339,105.9635,105.9733,24700.0
2013-06-21 15:20:00,108.14,108.57,108.02,108.39,21800.0,105.9831,106.4045,105.8655,106.2281,21800.0
2013-06-21 15:30:00,108.4,108.63,108.4,108.43,18900.0,106.2379,106.4633,106.2379,106.2673,18900.0
2013-06-21 15:40:00,108.48,108.53,107.59,107.92,40300.0,106.3163,106.3653,105.4441,105.7675,40300.0
2013-06-21 15:50:00,107.92,108.41,107.83,108.41,89200.0,105.7675,106.2477,105.6793,106.2477,89200.0
2013-06-24 09:30:00,106.43,107.0,105.37,106.18,30200.0,104.3072,104.8658,103.2684,104.0622,30200.0
2013-06-24 09:40:00,105.62,105.85,105.02,105.22,16800.0,103.5134,103.7388,102.9253,103.1213,16800.0
2013-06-24 09:50:00,105.33,105.33,104.28,104.37,16200.0,103.2291,103.2291,102.2001,102.2883,16200.0
2013-06-24 10:00:00,104.29,104.57,103.59,104.02,14300.0,102.2099,102.4843,101.5239,101.9453,14300.0
2013-06-24 10:10:00,104.23,104.73,104.19,104.61,13700.0,102.1511,102.6411,102.1119,102.5235,13700.0
2013-06-24 10:20:00,104.63,104.73,104.11,104.37,7500.0,102.5431,102.6411,102.0335,102.2883,7500.0
2013-06-24 10:30:00,104.54,105.18,104.35,104.78,9200.0,102.4549,103.0821,102.2687,102.6901,9200.0
2013-06-24 10:40:00,104.89,105.5,104.53,105.17,14200.0,102.7979,103.3958,102.4451,103.0723,14200.0
2013-06-24 10:50:00,105.4,105.43,105.14,105.14,10800.0,103.2978,103.3272,103.0429,103.0429,10800.0
2013-06-24 11:00:00,105.06,105.14,104.31,104.4,12600.0,102.9645,103.0429,102.2295,102.3177,12600.0
2013-06-24 11:10:00,104.45,104.5,103.9,104.07,12100.0,102.3667,102.4157,101.8277,101.9943,12100.0
2013-06-24 11:20:00,104.34,104.36,103.89,103.89,6900.0,102.2589,102.2785,101.8179,101.8179,6900.0
2013-06-24 11:30:00,103.79,104.1,103.72,103.9,13200.0,101.7199,102.0237,101.6513,101.8277,13200.0
2013-06-24 11:40:00,103.9,104.4,103.51,103.73,16000.0,101.8277,102.3177,101.4454,101.6611,16000.0
2013-06-24 11:50:00,103.89,104.35,103.81,104.08,7000.0,101.8179,102.2687,101.7395,102.0041,7000.0
2013-06-24 12:00:00,104.0,104.35,103.47,103.51,15200.0,101.9257,102.2687,101.4062,101.4454,15200.0
2013-06-24 12:10:00,103.52,103.52,103.01,103.04,14900.0,101.4553,101.4553,100.9554,100.9848,14900.0
2013-06-24 12:20:00,103.04,103.3,102.71,103.0,25500.0,100.9848,101.2396,100.6614,100.9456,25500.0
2013-06-24 12:30:00,102.93,103.17,102.46,102.72,15200.0,100.877,101.1122,100.4164,100.6712,15200.0
2013-06-24 12:40:00,102.82,103.17,102.82,103.0,28700.0,100.7692,101.1122,100.7692,100.9456,28700.0
2013-06-24 12:50:00,103.03,103.17,102.91,102.95,16600.0,100.975,101.1122,100.8574,100.8966,16600.0
2013-06-24 13:00:00,102.95,102.95,102.44,102.62,12600.0,100.8966,100.8966,100.3968,100.5732,12600.0
2013-06-24 13:10:00,102.62,103.03,102.62,102.86,13400.0,100.5732,100.975,100.5732,100.8084,13400.0
2013-06-24 13:20:00,102.99,103.06,102.76,102.76,17200.0,100.9358,101.0044,100.7104,100.7104,17200.0
2013-06-24 13:30:00,102.89,103.02,102.75,102.83,15100.0,100.8378,100.9652,100.7006,100.779,15100.0
2013-06-24 13:40:00,102.81,103.17,102.81,102.9,42200.0,100.7594,101.1122,100.7594,100.8476,42200.0
2013-06-24 13:50:00,102.96,103.26,102.88,103.26,22800.0,100.9064,101.2004,100.828,101.2004,22800.0
2013-06-24 14:00:00,103.28,104.18,103.0,104.0,22300.0,101.22,102.1021,100.9456,101.9257,22300.0
2013-06-24 14:10:00,104.28,104.39,103.85,104.27,16300.0,102.2001,102.3079,101.7787,102.1903,16300.0
2013-06-24 14:20:00,104.25,105.63,104.19,105.63,39600.0,102.1707,103.5232,102.1119,103.5232,39600.0
2013-06-24 14:30:00,105.64,106.38,105.57,106.38,19700.0,103.533,104.2582,103.4644,104.2582,19700.0
2013-06-24 14:40:00,106.31,106.81,106.2,106.81,25100.0,104.1896,104.6796,104.0818,104.6796,25100.0
2013-06-24 14:50:00,106.81,106.99,106.06,106.13,21300.0,104.6796,104.856,103.9446,104.0132,21300.0
2013-06-24 15:00:00,106.14,106.41,105.91,106.35,13600.0,104.023,104.2876,103.7976,104.2288,13600.0
2013-06-24 15:10:00,106.25,106.47,105.54,105.54,12300.0,104.1308,104.3464,103.435,103.435,12300.0
2013-06-24 15:20:00,105.57,105.89,105.28,105.32,16200.0,103.4644,103.778,103.1801,103.2193,16200.0
2013-06-24 15:30:00,105.32,106.03,105.18,105.99,19900.0,103.2193,103.9152,103.0821,103.876,19900.0
2013-06-24 15:40:00,105.94,106.42,105.37,105.63,37100.0,103.827,104.2974,103.2684,103.5232,37100.0
2013-06-24 15:50:00,105.63,105.96,105.5,105.77,45600.0,103.5232,103.8466,103.3958,103.6604,45600.0
2013-06-25 09:30:00,106.89,107.39,104.52,106.23,55000.0,104.758,105.2481,102.4353,104.1112,55000.0
2013-06-25 09:40:00,106.45,106.7,105.35,105.59,21400.0,104.3268,104.5718,103.2488,103.484,21400.0
2013-06-25 09:50:00,105.37,105.59,104.33,104.91,35200.0,103.2684,103.484,102.2491,102.8175,35200.0
2013-06-25 10:00:00,105.0,105.0,103.93,104.82,24000.0,102.9057,102.9057,101.8571,102.7293,24000.0
2013-06-25 10:10:00,104.88,105.0,103.52,103.52,16600.0,102.7881,102.9057,101.4553,101.4553,16600.0
2013-06-25 10:20:00,103.62,103.75,103.29,103.6,14200.0,101.5533,101.6807,101.2298,101.5337,14200.0
2013-06-25 10:30:00,103.52,103.9,103.29,103.9,9800.0,101.4553,101.8277,101.2298,101.8277,9800.0
2013-06-25 10:40:00,103.78,104.77,103.38,104.63,31500.0,101.7101,102.6803,101.318,102.5431,31500.0
2013-06-25 10:50:00,104.48,104.88,103.9,104.46,32700.0,102.3961,102.7881,101.8277,102.3765,32700.0
2013-06-25 11:00:00,104.29,104.79,103.85,104.65,23800.0,102.2099,102.6999,101.7787,102.5627,23800.0
2013-06-25 11:10:00,104.66,104.81,103.82,103.95,43500.0,102.5725,102.7195,101.7493,101.8767,43500.0
2013-06-25 11:20:00,104.0,104.07,103.62,103.93,26100.0,101.9257,101.9943,101.5533,101.8571,26100.0
2013-06-25 11:30:00,103.79,104.08,103.42,103.78,21700.0,101.7199,102.0041,101.3572,101.7101,21700.0
2013-06-25 11:40:00,103.83,103.89,103.13,103.85,37600.0,101.7591,101.8179,101.073,101.7787,37600.0
2013-06-25 11:50:00,103.65,104.45,103.65,103.85,41800.0,101.5827,102.3667,101.5827,101.7787,41800.0
2013-06-25 12:00:00,103.87,104.39,103.87,104.0,28900.0,101.7983,102.3079,101.7983,101.9257,28900.0
2013-06-25 12:10:00,104.22,104.24,103.69,104.08,18700.0,102.1413,102.1609,101.6219,102.0041,18700.0
2013-06-25 12:20:00,104.13,104.13,103.42,103.49,6300.0,102.0531,102.0531,101.3572,101.4258,6300.0
2013-06-25 12:30:00,103.49,104.24,103.49,103.82,15200.0,101.4258,102.1609,101.4258,101.7493,15200.0
2013-06-25 12:40:00,103.84,104.33,103.84,104.24,6100.0,101.7689,102.2491,101.7689,102.1609,6100.0
2013-06-25 12:50:00,104.33,104.33,103.69,103.74,19800.0,102.2491,102.2491,101.6219,101.6709,19800.0
2013-06-25 13:00:00,103.86,104.99,103.8,104.76,21000.0,101.7885,102.8959,101.7297,102.6705,21000.0
2013-06-25 13:10:00,104.63,104.99,104.36,104.45,10600.0,102.5431,102.8959,102.2785,102.3667,10600.0
2013-06-25 13:20:00,104.42,104.96,104.41,104.89,15200.0,102.3373,102.8665,102.3275,102.7979,15200.0
2013-06-25 13:30:00,104.95,105.0,104.65,105.0,9600.0,102.8567,102.9057,102.5627,102.9057,9600.0
2013-06-25 13:40:00,104.99,105.51,104.96,105.34,32600.0,102.8959,103.4056,102.8665,103.2389,32600.0
2013-06-25 13:50:00,105.25,105.25,104.85,105.0,8400.0,103.1507,103.1507,102.7587,102.9057,8400.0
2013-06-25 14:00:00,104.93,105.69,104.89,105.5,13200.0,102.8371,103.582,102.7979,103.3958,13200.0
2013-06-25 14:10:00,105.59,105.59,105.2,105.53,5000.0,103.484,103.484,103.1017,103.4252,5000.0
2013-06-25 14:20:00,105.53,105.73,105.06,105.58,8000.0,103.4252,103.6212,102.9645,103.4742,8000.0
2013-06-25 14:30:00,105.48,105.73,105.19,105.55,14000.0,103.3762,103.6212,103.0919,103.4448,14000.0
2013-06-25 14:40:00,105.57,105.71,105.46,105.71,18100.0,103.4644,103.6016,103.3566,103.6016,18100.0
2013-06-25 14:50:00,105.63,105.99,105.55,105.68,13900.0,103.5232,103.876,103.4448,103.5722,13900.0
2013-06-25 15:00:00,105.69,106.13,105.59,105.83,25600.0,103.582,104.0132,103.484,103.7192,25600.0
2013-06-25 15:10:00,105.93,106.21,105.85,105.9,24200.0,103.8172,104.0916,103.7388,103.7878,24200.0
2013-06-25 15:20:00,105.93,106.49,105.87,106.48,20800.0,103.8172,104.366,103.7584,104.3562,20800.0
2013-06-25 15:30:00,106.46,106.71,106.3,106.71,15300.0,104.3366,104.5816,104.1798,104.5816,15300.0
2013-06-25 15:40:00,106.75,107.22,106.49,106.62,42500.0,104.6208,105.0815,104.366,104.4934,42500.0
2013-06-25 15:50:00,106.55,106.74,106.33,106.66,55100.0,104.4248,104.611,104.2092,104.5326,55100.0
2013-06-26 09:30:00,106.62,107.18,106.09,106.46,12600.0,104.631,105.1805,104.1109,104.474,12600.0
2013-06-26 09:40:00,106.73,107.2,106.73,107.11,5400.0,104.7389,105.2002,104.7389,105.1118,5400.0
2013-06-26 09:50:00,107.19,108.07,106.89,107.7,35200.0,105.1903,106.0539,104.8959,105.6908,35200.0
2013-06-26 10:00:00,107.74,108.02,107.49,108.02,21500.0,105.7301,106.0049,105.4847,106.0049,21500.0
2013-06-26 10:10:00,107.97,107.97,107.22,107.64,11900.0,105.9558,105.9558,105.2198,105.6319,11900.0
2013-06-26 10:20:00,107.62,107.82,107.44,107.59,7300.0,105.6123,105.8086,105.4357,105.5829,7300.0
2013-06-26 10:30:00,107.69,107.95,107.51,107.75,10900.0,105.681,105.9362,105.5044,105.7399,10900.0
2013-06-26 10:40:00,107.94,108.55,107.81,108.29,9700.0,105.9263,106.525,105.7988,106.2698,9700.0
2013-06-26 10:50:00,108.4,108.44,108.0,108.12,9200.0,106.3778,106.417,105.9852,106.103,9200.0
2013-06-26 11:00:00,108.12,108.2,107.57,107.67,7700.0,106.103,106.1815,105.5633,105.6614,7700.0
2013-06-26 11:10:00,107.72,108.47,107.72,108.39,4000.0,105.7105,106.4465,105.7105,106.368,4000.0
2013-06-26 11:20:00,108.39,108.39,108.21,108.21,4900.0,106.368,106.368,106.1913,106.1913,4900.0
2013-06-26 11:30:00,108.22,108.22,107.92,107.97,5900.0,106.2011,106.2011,105.9067,105.9558,5900.0
2013-06-26 11:40:00,108.04,108.22,107.91,108.22,4300.0,106.0245,106.2011,105.8969,106.2011,4300.0
2013-06-26 11:50:00,108.21,108.21,108.06,108.06,2400.0,106.1913,106.1913,106.0441,106.0441,2400.0
2013-06-26 12:00:00,108.04,108.22,107.88,107.91,11600.0,106.0245,106.2011,105.8675,105.8969,11600.0
2013-06-26 12:10:00,107.77,107.78,107.61,107.69,1900.0,105.7595,105.7693,105.6025,105.681,1900.0
2013-06-26 12:20:00,107.8,108.09,107.78,108.02,5200.0,105.789,106.0736,105.7693,106.0049,5200.0
2013-06-26 12:30:00,107.92,107.95,107.85,107.95,1800.0,105.9067,105.9362,105.838,105.9362,1800.0
2013-06-26 12:40:00,107.98,107.98,107.8,107.8,900.0,105.9656,105.9656,105.789,105.789,900.0
2013-06-26 12:50:00,107.75,107.92,107.75,107.86,1500.0,105.7399,105.9067,105.7399,105.8478,1500.0
2013-06-26 13:00:00,107.85,107.89,107.85,107.89,500.0,105.838,105.8773,105.838,105.8773,500.0
2013-06-26 13:10:00,107.87,108.02,107.87,107.95,1800.0,105.8577,106.0049,105.8577,105.9362,1800.0
2013-06-26 13:20:00,107.78,107.9,107.78,107.9,2000.0,105.7693,105.8871,105.7693,105.8871,2000.0
2013-06-26 13:30:00,107.92,107.92,107.81,107.81,3100.0,105.9067,105.9067,105.7988,105.7988,3100.0
2013-06-26 13:40:00,107.88,107.89,107.75,107.86,1100.0,105.8675,105.8773,105.7399,105.8478,1100.0
2013-06-26 13:50:00,107.76,107.76,107.57,107.61,3100.0,105.7497,105.7497,105.5633,105.6025,3100.0
2013-06-26 14:00:00,107.65,107.66,107.6,107.63,1600.0,105.6418,105.6516,105.5927,105.6221,1600.0
2013-06-26 14:10:00,107.63,107.74,107.57,107.72,4100.0,105.6221,105.7301,105.5633,105.7105,4100.0
2013-06-26 14:20:00,107.73,107.86,107.61,107.86,3400.0,105.7203,105.8478,105.6025,105.8478,3400.0
2013-06-26 14:30:00,107.91,107.97,107.8,107.91,4700.0,105.8969,105.9558,105.789,105.8969,4700.0
2013-06-26 14:40:00,107.92,108.24,107.77,108.09,13500.0,105.9067,106.2208,105.7595,106.0736,13500.0
2013-06-26 14:50:00,108.15,108.57,108.14,108.5,12800.0,106.1324,106.5446,106.1226,106.4759,12800.0
2013-06-26 15:00:00,108.53,108.58,108.29,108.4,12800.0,106.5053,106.5544,106.2698,106.3778,12800.0
2013-06-26 15:10:00,108.38,108.62,108.25,108.59,8000.0,106.3581,106.5937,106.2306,106.5642,8000.0
2013-06-26 15:20:00,108.59,108.64,108.43,108.64,9700.0,106.5642,106.6133,106.4072,106.6133,9700.0
2013-06-26 15:30:00,108.62,108.8,108.51,108.79,23800.0,106.5937,106.7703,106.4857,106.7605,23800.0
2013-06-26 15:40:00,108.78,108.87,108.52,108.87,29300.0,106.7507,106.839,106.4955,106.839,29300.0
2013-06-26 15:50:00,108.86,108.86,108.5,108.67,28500.0,106.8292,106.8292,106.4759,106.6427,28500.0
2013-06-27 09:30:00,109.98,110.05,109.06,109.07,2400.0,107.9283,107.997,107.0255,107.0353,2400.0
2013-06-27 09:40:00,109.58,110.23,109.48,110.0,13900.0,107.5358,108.1736,107.4376,107.9479,13900.0
2013-06-27 09:50:00,109.59,109.94,109.59,109.93,3800.0,107.5456,107.889,107.5456,107.8792,3800.0
2013-06-27 10:00:00,109.94,110.14,109.4,109.4,12200.0,107.889,108.0853,107.3591,107.3591,12200.0
2013-06-27 10:10:00,109.55,109.66,109.42,109.65,7100.0,107.5063,107.6143,107.3787,107.6044,7100.0
2013-06-27 10:20:00,109.5,109.73,109.25,109.46,7100.0,107.4572,107.683,107.2119,107.418,7100.0
2013-06-27 10:30:00,109.63,109.63,109.12,109.47,7200.0,107.5848,107.5848,107.0843,107.4278,7200.0
2013-06-27 10:40:00,109.52,109.93,109.51,109.65,4500.0,107.4769,107.8792,107.4671,107.6044,4500.0
2013-06-27 10:50:00,109.53,109.7,109.53,109.63,7300.0,107.4867,107.6535,107.4867,107.5848,7300.0
2013-06-27 11:00:00,109.66,109.73,109.62,109.7,12400.0,107.6143,107.683,107.575,107.6535,12400.0
2013-06-27 11:10:00,109.49,109.51,109.04,109.04,5600.0,107.4474,107.4671,107.0058,107.0058,5600.0
2013-06-27 11:20:00,109.05,109.3,109.0,109.27,8200.0,107.0156,107.261,106.9666,107.2315,8200.0
2013-06-27 11:30:00,109.31,109.79,109.31,109.7,3900.0,107.2708,107.7418,107.2708,107.6535,3900.0
2013-06-27 11:40:00,109.77,109.78,109.68,109.69,1100.0,107.7222,107.732,107.6339,107.6437,1100.0
2013-06-27 11:50:00,109.78,109.9,109.56,109.9,4800.0,107.732,107.8498,107.5161,107.8498,4800.0
2013-06-27 12:00:00,109.9,109.9,109.62,109.68,4000.0,107.8498,107.8498,107.575,107.6339,4000.0
2013-06-27 12:10:00,109.66,109.9,109.57,109.9,2800.0,107.6143,107.8498,107.5259,107.8498,2800.0
2013-06-27 12:20:00,109.84,109.89,109.72,109.78,1400.0,107.7909,107.84,107.6731,107.732,1400.0
2013-06-27 12:30:00,109.78,110.09,109.78,109.99,5700.0,107.732,108.0362,107.732,107.9381,5700.0
2013-06-27 12:40:00,110.05,110.05,109.83,110.04,9700.0,107.997,107.997,107.7811,107.9872,9700.0
2013-06-27 12:50:00,109.96,109.97,109.84,109.9,1700.0,107.9087,107.9185,107.7909,107.8498,1700.0
2013-06-27 13:00:00,110.05,110.07,109.98,110.05,400.0,107.997,108.0166,107.9283,107.997,400.0
2013-06-27 13:10:00,110.03,110.25,109.96,110.19,2800.0,107.9774,108.1933,107.9087,108.1344,2800.0
2013-06-27 13:20:00,110.14,110.14,109.97,110.06,2500.0,108.0853,108.0853,107.9185,108.0068,2500.0
2013-06-27 13:30:00,110.08,110.3,110.08,110.22,3900.0,108.0264,108.2423,108.0264,108.1638,3900.0
2013-06-27 13:40:00,110.21,110.66,110.13,110.3,7800.0,108.154,108.5956,108.0755,108.2423,7800.0
2013-06-27 13:50:00,110.43,110.66,110.26,110.26,7100.0,108.3699,108.5956,108.2031,108.2031,7100.0
2013-06-27 14:00:00,110.27,110.4,110.1,110.1,3200.0,108.2129,108.3405,108.0461,108.0461,3200.0
2013-06-27 14:10:00,110.1,110.48,110.05,110.41,3000.0,108.0461,108.419,107.997,108.3503,3000.0
2013-06-27 14:20:00,110.41,110.67,110.2,110.45,6000.0,108.3503,108.6054,108.1442,108.3895,6000.0
2013-06-27 14:30:00,110.45,110.6,110.13,110.38,3300.0,108.3895,108.5367,108.0755,108.3208,3300.0
2013-06-27 14:40:00,110.36,110.45,110.0,110.26,4000.0,108.3012,108.3895,107.9479,108.2031,4000.0
2013-06-27 14:50:00,110.26,110.49,110.2,110.45,6300.0,108.2031,108.4288,108.1442,108.3895,6300.0
2013-06-27 15:00:00,110.45,110.47,110.33,110.45,3700.0,108.3895,108.4092,108.2718,108.3895,3700.0
2013-06-27 15:10:00,110.45,110.54,110.35,110.54,7100.0,108.3895,108.4778,108.2914,108.4778,7100.0
2013-06-27 15:20:00,110.54,110.61,110.2,110.21,17100.0,108.4778,108.5465,108.1442,108.154,17100.0
2013-06-27 15:30:00,110.26,110.59,110.07,110.2,10700.0,108.2031,108.5269,108.0166,108.1442,10700.0
2013-06-27 15:40:00,110.28,110.35,110.11,110.3,8100.0,108.2227,108.2914,108.0559,108.2423,8100.0
2013-06-27 15:50:00,110.31,110.5,105.63,109.05,139100.0,108.2521,108.4386,103.6594,107.0156,139100.0
2013-06-28 09:30:00,108.95,109.0,107.71,108.57,13200.0,106.9175,106.9666,105.7006,106.5446,13200.0
2013-06-28 09:40:00,108.8,108.8,107.08,107.46,10700.0,106.7703,106.7703,105.0824,105.4553,10700.0
2013-06-28 09:50:00,106.98,107.49,106.98,107.32,11700.0,104.9843,105.4847,104.9843,105.3179,11700.0
2013-06-28 10:00:00,107.2,107.59,107.2,107.27,5800.0,105.2002,105.5829,105.2002,105.2688,5800.0
2013-06-28 10:10:00,107.32,107.75,107.31,107.61,3900.0,105.3179,105.7399,105.3081,105.6025,3900.0
2013-06-28 10:20:00,107.59,107.71,107.16,107.4,5000.0,105.5829,105.7006,105.1609,105.3964,5000.0
2013-06-28 10:30:00,107.29,107.62,107.29,107.55,10000.0,105.2885,105.6123,105.2885,105.5436,10000.0
2013-06-28 10:40:00,107.48,107.84,107.48,107.7,10600.0,105.4749,105.8282,105.4749,105.6908,10600.0
2013-06-28 10:50:00,107.7,108.59,107.63,108.47,8400.0,105.6908,106.5642,105.6221,106.4465,8400.0
2013-06-28 11:00:00,108.57,108.59,108.35,108.37,2600.0,106.5446,106.5642,106.3287,106.3483,2600.0
2013-06-28 11:10:00,108.37,108.56,108.37,108.37,1100.0,106.3483,106.5348,106.3483,106.3483,1100.0
2013-06-28 11:20:00,108.39,108.39,108.04,108.11,8000.0,106.368,106.368,106.0245,106.0932,8000.0
2013-06-28 11:30:00,108.16,108.34,108.14,108.31,3000.0,106.1422,106.3189,106.1226,106.2894,3000.0
2013-06-28 11:40:00,108.22,108.22,107.6,107.96,7400.0,106.2011,106.2011,105.5927,105.946,7400.0
2013-06-28 11:50:00,107.96,108.06,107.88,108.06,1700.0,105.946,106.0441,105.8675,106.0441,1700.0
2013-06-28 12:00:00,108.07,108.07,107.68,107.68,1600.0,106.0539,106.0539,105.6712,105.6712,1600.0
2013-06-28 12:10:00,107.8,107.99,107.73,107.77,7000.0,105.789,105.9754,105.7203,105.7595,7000.0
2013-06-28 12:20:00,107.7,107.7,107.27,107.49,6400.0,105.6908,105.6908,105.2688,105.4847,6400.0
2013-06-28 12:30:00,107.6,108.14,107.59,108.08,5100.0,105.5927,106.1226,105.5829,106.0637,5100.0
2013-06-28 12:40:00,108.06,108.06,107.7,108.06,3200.0,106.0441,106.0441,105.6908,106.0441,3200.0
2013-06-28 12:50:00,108.19,108.46,108.11,108.11,5700.0,106.1717,106.4366,106.0932,106.0932,5700.0
2013-06-28 13:00:00,107.95,108.18,107.87,108.1,3100.0,105.9362,106.1619,105.8577,106.0834,3100.0
2013-06-28 13:10:00,108.1,108.31,108.06,108.22,2900.0,106.0834,106.2894,106.0441,106.2011,2900.0
2013-06-28 13:20:00,108.1,108.2,108.05,108.11,3000.0,106.0834,106.1815,106.0343,106.0932,3000.0
2013-06-28 13:30:00,108.12,108.13,107.92,107.94,2200.0,106.103,106.1128,105.9067,105.9263,2200.0
2013-06-28 13:40:00,108.02,108.03,107.86,108.0,800.0,106.0049,106.0147,105.8478,105.9852,800.0
2013-06-28 13:50:00,108.03,108.18,107.94,107.94,3700.0,106.0147,106.1619,105.9263,105.9263,3700.0
2013-06-28 14:00:00,107.96,108.07,107.85,108.04,5400.0,105.946,106.0539,105.838,106.0245,5400.0
2013-06-28 14:10:00,108.05,108.05,107.81,107.87,3100.0,106.0343,106.0343,105.7988,105.8577,3100.0
2013-06-28 14:20:00,107.87,107.96,107.86,107.88,6000.0,105.8577,105.946,105.8478,105.8675,6000.0
2013-06-28 14:30:00,107.84,107.88,107.67,107.67,5000.0,105.8282,105.8675,105.6614,105.6614,5000.0
2013-06-28 14:40:00,107.78,107.8,107.62,107.76,2100.0,105.7693,105.789,105.6123,105.7497,2100.0
2013-06-28 14:50:00,107.78,107.89,107.68,107.68,1900.0,105.7693,105.8773,105.6712,105.6712,1900.0
2013-06-28 15:00:00,107.68,107.73,107.45,107.61,5200.0,105.6712,105.7203,105.4455,105.6025,5200.0
2013-06-28 15:10:00,107.63,108.04,107.62,107.95,5900.0,105.6221,106.0245,105.6123,105.9362,5900.0
2013-06-28 15:20:00,107.98,108.27,107.98,108.22,4900.0,105.9656,106.2502,105.9656,106.2011,4900.0
2013-06-28 15:30:00,108.21,108.65,108.21,108.64,19700.0,106.1913,106.6231,106.1913,106.6133,19700.0
2013-06-28 15:40:00,108.65,108.7,108.08,108.26,10400.0,106.6231,106.6722,106.0637,106.2404,10400.0
2013-06-28 15:50:00,108.26,108.43,107.71,107.71,12600.0,106.2404,106.4072,105.7006,105.7006,12600.0
2013-07-01 09:30:00,108.84,109.68,108.32,109.19,7200.0,106.8096,107.6339,106.2993,107.153,7200.0
2013-07-01 09:40:00,109.1,109.1,108.16,108.66,6900.0,107.0647,107.0647,106.1422,106.6329,6900.0
2013-07-01 09:50:00,108.7,109.48,108.52,109.48,1400.0,106.6722,107.4376,106.4955,107.4376,1400.0
2013-07-01 10:00:00,109.27,109.43,108.94,108.94,3100.0,107.2315,107.3886,106.9077,106.9077,3100.0
2013-07-01 10:10:00,108.97,109.0,108.69,108.73,3700.0,106.9371,106.9666,106.6624,106.7016,3700.0
2013-07-01 10:20:00,108.5,108.7,108.5,108.5,400.0,106.4759,106.6722,106.4759,106.4759,400.0
2013-07-01 10:30:00,108.55,108.55,107.9,108.45,1600.0,106.525,106.525,105.8871,106.4268,1600.0
2013-07-01 10:40:00,108.44,108.44,108.03,108.39,1900.0,106.417,106.417,106.0147,106.368,1900.0
2013-07-01 10:50:00,108.5,108.62,108.25,108.48,1700.0,106.4759,106.5937,106.2306,106.4563,1700.0
2013-07-01 11:00:00,108.18,108.45,108.18,108.45,1000.0,106.1619,106.4268,106.1619,106.4268,1000.0
2013-07-01 11:10:00,108.36,108.36,108.17,108.21,1800.0,106.3385,106.3385,106.1521,106.1913,1800.0
2013-07-01 11:20:00,108.13,108.33,108.0,108.33,6900.0,106.1128,106.3091,105.9852,106.3091,6900.0
2013-07-01 11:30:00,108.26,108.39,108.13,108.13,4200.0,106.2404,106.368,106.1128,106.1128,4200.0
2013-07-01 11:40:00,108.12,108.63,108.07,108.63,3400.0,106.103,106.6035,106.0539,106.6035,3400.0
2013-07-01 11:50:00,108.35,108.6,108.35,108.6,300.0,106.3287,106.574,106.3287,106.574,300.0
2013-07-01 12:00:00,108.6,108.87,108.59,108.87,2200.0,106.574,106.839,106.5642,106.839,2200.0
2013-07-01 12:10:00,108.91,108.91,108.6,108.61,6800.0,106.8783,106.8783,106.574,106.5839,6800.0
2013-07-01 12:20:00,108.62,108.65,108.49,108.65,400.0,106.5937,106.6231,106.4661,106.6231,400.0
2013-07-01 12:30:00,108.69,108.97,108.43,108.62,10000.0,106.6624,106.9371,106.4072,106.5937,10000.0
2013-07-01 12:40:00,108.66,109.09,108.56,108.93,7600.0,106.6329,107.0549,106.5348,106.8979,7600.0
2013-07-01 12:50:00,108.95,108.95,108.6,108.63,1700.0,106.9175,106.9175,106.574,106.6035,1700.0
2013-07-01 13:00:00,108.64,108.7,108.64,108.65,1100.0,106.6133,106.6722,106.6133,106.6231,1100.0
2013-07-01 13:10:00,108.59,108.73,108.59,108.73,700.0,106.5642,106.7016,106.5642,106.7016,700.0
2013-07-01 13:20:00,108.79,109.27,108.79,108.9,5400.0,106.7605,107.2315,106.7605,106.8684,5400.0
2013-07-01 13:30:00,108.91,108.96,108.78,108.96,1700.0,106.8783,106.9273,106.7507,106.9273,1700.0
2013-07-01 13:40:00,109.01,109.01,108.85,108.85,400.0,106.9764,106.9764,106.8194,106.8194,400.0
2013-07-01 13:50:00,108.86,108.93,108.39,108.47,5000.0,106.8292,106.8979,106.368,106.4465,5000.0
2013-07-01 14:00:00,108.53,108.85,108.34,108.59,3100.0,106.5053,106.8194,106.3189,106.5642,3100.0
2013-07-01 14:10:00,108.64,108.9,108.59,108.77,2300.0,106.6133,106.8684,106.5642,106.7409,2300.0
2013-07-01 14:20:00,108.76,108.9,108.65,108.9,3400.0,106.7311,106.8684,106.6231,106.8684,3400.0
2013-07-01 14:30:00,108.85,109.0,108.65,108.83,4400.0,106.8194,106.9666,106.6231,106.7997,4400.0
2013-07-01 14:40:00,108.87,109.06,108.65,108.65,4000.0,106.839,107.0255,106.6231,106.6231,4000.0
2013-07-01 14:50:00,108.66,109.0,108.63,108.89,3900.0,106.6329,106.9666,106.6035,106.8586,3900.0
2013-07-01 15:00:00,108.88,109.19,108.88,109.05,4100.0,106.8488,107.153,106.8488,107.0156,4100.0
2013-07-01 15:10:00,109.05,109.2,108.89,109.19,7600.0,107.0156,107.1628,106.8586,107.153,7600.0
2013-07-01 15:20:00,109.16,109.3,108.95,108.98,6900.0,107.1236,107.261,106.9175,106.9469,6900.0
2013-07-01 15:30:00,108.98,109.07,108.52,108.66,6800.0,106.9469,107.0353,106.4955,106.6329,6800.0
2013-07-01 15:40:00,108.72,108.84,107.99,108.05,23500.0,106.6918,106.8096,105.9754,106.0343,23500.0
2013-07-01 15:50:00,108.05,108.5,108.02,108.15,47100.0,106.0343,106.4759,106.0049,106.1324,47100.0
2013-07-02 09:30:00,106.46,109.22,106.17,108.66,16700.0,104.474,107.1825,104.1894,106.6329,16700.0
2013-07-02 09:40:00,108.75,109.18,108.63,108.95,7800.0,106.7212,107.1432,106.6035,106.9175,7800.0
2013-07-02 09:50:00,109.18,109.5,108.25,108.56,12300.0,107.1432,107.4572,106.2306,106.5348,12300.0
2013-07-02 10:00:00,108.57,108.83,107.69,108.57,4500.0,106.5446,106.7997,105.681,106.5446,4500.0
2013-07-02 10:10:00,108.44,108.81,108.28,108.3,3900.0,106.417,106.7801,106.26,106.2796,3900.0
2013-07-02 10:20:00,108.58,108.73,107.97,107.97,4500.0,106.5544,106.7016,105.9558,105.9558,4500.0
2013-07-02 10:30:00,107.97,107.98,107.65,107.8,3700.0,105.9558,105.9656,105.6418,105.789,3700.0
2013-07-02 10:40:00,107.7,107.71,107.48,107.67,1800.0,105.6908,105.7006,105.4749,105.6614,1800.0
2013-07-02 10:50:00,107.92,107.92,107.56,107.88,600.0,105.9067,105.9067,105.5534,105.8675,600.0
2013-07-02 11:00:00,107.66,107.92,107.66,107.66,300.0,105.6516,105.9067,105.6516,105.6516,300.0
2013-07-02 11:10:00,107.93,107.93,107.63,107.85,700.0,105.9165,105.9165,105.6221,105.838,700.0
2013-07-02 11:20:00,107.81,107.81,107.08,107.08,4100.0,105.7988,105.7988,105.0824,105.0824,4100.0
2013-07-02 11:30:00,107.32,107.51,107.07,107.25,9700.0,105.3179,105.5044,105.0726,105.2492,9700.0
2013-07-02 11:40:00,107.27,107.27,106.62,106.85,16300.0,105.2688,105.2688,104.631,104.8567,16300.0
2013-07-02 11:50:00,106.56,107.6,106.56,107.5,8800.0,104.5721,105.5927,104.5721,105.4946,8800.0
2013-07-02 12:00:00,107.6,107.66,107.28,107.61,3300.0,105.5927,105.6516,105.2787,105.6025,3300.0
2013-07-02 12:10:00,107.55,107.55,107.24,107.41,13500.0,105.5436,105.5436,105.2394,105.4062,13500.0
2013-07-02 12:20:00,107.24,107.47,107.24,107.47,1400.0,105.2394,105.4651,105.2394,105.4651,1400.0
2013-07-02 12:30:00,107.58,108.0,107.53,107.88,10800.0,105.5731,105.9852,105.524,105.8675,10800.0
2013-07-02 12:40:00,107.88,107.88,107.13,107.46,7700.0,105.8675,105.8675,105.1315,105.4553,7700.0
2013-07-02 12:50:00,107.2,107.57,107.2,107.31,5700.0,105.2002,105.5633,105.2002,105.3081,5700.0
2013-07-02 13:00:00,107.47,107.6,107.42,107.52,1000.0,105.4651,105.5927,105.416,105.5142,1000.0
2013-07-02 13:10:00,107.6,107.68,107.37,107.45,900.0,105.5927,105.6712,105.367,105.4455,900.0
2013-07-02 13:20:00,107.44,107.5,107.38,107.48,500.0,105.4357,105.4946,105.3768,105.4749,500.0
2013-07-02 13:30:00,107.45,107.65,106.99,106.99,2500.0,105.4455,105.6418,104.9941,104.9941,2500.0
2013-07-02 13:40:00,106.86,106.97,106.33,106.4,1500.0,104.8665,104.9744,104.3464,104.4151,1500.0
2013-07-02 13:50:00,106.45,106.76,106.45,106.75,1100.0,104.4641,104.7684,104.4641,104.7585,1100.0
2013-07-02 14:00:00,106.65,106.84,106.55,106.74,5300.0,104.6604,104.8469,104.5623,104.7487,5300.0
2013-07-02 14:10:00,106.67,106.84,106.43,106.49,8200.0,104.68,104.8469,104.4445,104.5034,8200.0
2013-07-02 14:20:00,106.5,106.5,106.28,106.45,13900.0,104.5132,104.5132,104.2973,104.4641,13900.0
2013-07-02 14:30:00,106.43,106.74,106.43,106.51,13700.0,104.4445,104.7487,104.4445,104.523,13700.0
2013-07-02 14:40:00,106.57,106.97,106.57,106.97,3100.0,104.5819,104.9744,104.5819,104.9744,3100.0
2013-07-02 14:50:00,106.98,107.47,106.98,107.24,15900.0,104.9843,105.4651,104.9843,105.2394,15900.0
2013-07-02 15:00:00,107.19,107.47,107.06,107.19,4500.0,105.1903,105.4651,105.0628,105.1903,4500.0
2013-07-02 15:10:00,107.1,107.41,106.85,107.41,8300.0,105.102,105.4062,104.8567,105.4062,8300.0
2013-07-02 15:20:00,107.43,107.44,107.0,107.04,4300.0,105.4259,105.4357,105.0039,105.0431,4300.0
2013-07-02 15:30:00,107.11,107.12,106.65,106.74,11400.0,105.1118,105.1216,104.6604,104.7487,11400.0
2013-07-02 15:40:00,106.69,106.82,106.39,106.42,15300.0,104.6997,104.8272,104.4053,104.4347,15300.0
2013-07-02 15:50:00,106.49,106.94,106.42,106.83,27400.0,104.5034,104.945,104.4347,104.8371,27400.0
2013-07-03 09:30:00,105.78,107.26,105.21,105.23,8800.0,103.8066,105.259,103.2473,103.2669,8800.0
2013-07-03 09:40:00,105.43,105.93,105.43,105.46,7500.0,103.4632,103.9538,103.4632,103.4926,7500.0
2013-07-03 09:50:00,105.48,105.67,104.55,104.66,15400.0,103.5122,103.6987,102.5996,102.7075,15400.0
2013-07-03 10:00:00,104.68,105.7,104.3,105.0,27700.0,102.7272,103.7281,102.3543,103.0412,27700.0
2013-07-03 10:10:00,105.0,105.88,104.96,105.87,31400.0,103.0412,103.9048,103.0019,103.895,31400.0
2013-07-03 10:20:00,105.89,106.77,105.5,105.79,25800.0,103.9146,104.7782,103.5319,103.8165,25800.0
2013-07-03 10:30:00,106.0,106.84,105.82,106.73,9700.0,104.0225,104.8469,103.8459,104.7389,9700.0
2013-07-03 10:40:00,106.75,108.07,106.6,108.02,19000.0,104.7585,106.0539,104.6113,106.0049,19000.0
2013-07-03 10:50:00,107.89,107.89,106.95,106.95,3400.0,105.8773,105.8773,104.9548,104.9548,3400.0
2013-07-03 11:00:00,107.2,107.45,106.54,106.63,15300.0,105.2002,105.4455,104.5525,104.6408,15300.0
2013-07-03 11:10:00,106.56,106.99,106.56,106.74,3700.0,104.5721,104.9941,104.5721,104.7487,3700.0
2013-07-03 11:20:00,106.72,106.92,106.22,106.55,5300.0,104.7291,104.9254,104.2384,104.5623,5300.0
2013-07-03 11:30:00,106.69,106.75,106.15,106.21,8700.0,104.6997,104.7585,104.1697,104.2286,8700.0
2013-07-03 11:40:00,106.11,106.73,106.11,106.37,3900.0,104.1305,104.7389,104.1305,104.3856,3900.0
2013-07-03 11:50:00,106.57,106.96,106.54,106.89,4200.0,104.5819,104.9646,104.5525,104.8959,4200.0
2013-07-03 12:00:00,107.01,107.22,106.66,106.87,10500.0,105.0137,105.2198,104.6702,104.8763,10500.0
2013-07-03 12:10:00,106.83,106.98,106.65,106.98,3600.0,104.8371,104.9843,104.6604,104.9843,3600.0
2013-07-03 12:20:00,106.91,107.26,106.71,106.89,8100.0,104.9156,105.259,104.7193,104.8959,8100.0
2013-07-03 12:30:00,106.94,107.36,106.8,107.12,5000.0,104.945,105.3572,104.8076,105.1216,5000.0
2013-07-03 12:40:00,107.21,107.3,106.76,107.0,6500.0,105.21,105.2983,104.7684,105.0039,6500.0
2013-07-03 12:50:00,107.0,107.23,106.81,107.19,9600.0,105.0039,105.2296,104.8174,105.1903,9600.0
2013-07-05 09:30:00,108.38,108.58,106.85,107.24,5700.0,106.3581,106.5544,104.8567,105.2394,5700.0
2013-07-05 09:40:00,107.62,107.62,106.97,107.5,4700.0,105.6123,105.6123,104.9744,105.4946,4700.0
2013-07-05 09:50:00,107.34,107.4,106.79,106.79,1300.0,105.3375,105.3964,104.7978,104.7978,1300.0
2013-07-05 10:00:00,106.47,107.05,106.17,106.59,10700.0,104.4838,105.053,104.1894,104.6015,10700.0
2013-07-05 10:10:00,106.57,106.89,106.34,106.68,8700.0,104.5819,104.8959,104.3562,104.6899,8700.0
2013-07-05 10:20:00,106.9,107.08,106.35,106.82,31000.0,104.9058,105.0824,104.366,104.8272,31000.0
2013-07-05 10:30:00,106.82,107.76,106.67,106.81,10200.0,104.8272,105.7497,104.68,104.8174,10200.0
2013-07-05 10:40:00,106.86,107.34,106.77,107.16,5000.0,104.8665,105.3375,104.7782,105.1609,5000.0
2013-07-05 10:50:00,106.99,107.25,106.97,107.25,1700.0,104.9941,105.2492,104.9744,105.2492,1700.0
2013-07-05 11:00:00,107.22,107.22,107.22,107.22,100.0,105.2198,105.2198,105.2198,105.2198,100.0
2013-07-05 11:10:00,107.15,107.29,106.72,106.97,7300.0,105.1511,105.2885,104.7291,104.9744,7300.0
2013-07-05 11:20:00,107.0,107.49,106.91,107.19,4200.0,105.0039,105.4847,104.9156,105.1903,4200.0
2013-07-05 11:30:00,107.05,107.4,106.93,107.35,2500.0,105.053,105.3964,104.9352,105.3474,2500.0
2013-07-05 11:40:00,107.56,107.79,107.37,107.75,3300.0,105.5534,105.7791,105.367,105.7399,3300.0
2013-07-05 11:50:00,107.57,107.73,107.35,107.46,5800.0,105.5633,105.7203,105.3474,105.4553,5800.0
2013-07-05 12:00:00,107.63,107.64,107.27,107.41,5700.0,105.6221,105.6319,105.2688,105.4062,5700.0
2013-07-05 12:10:00,107.28,107.41,107.28,107.41,1500.0,105.2787,105.4062,105.2787,105.4062,1500.0
2013-07-05 12:20:00,107.29,107.29,106.98,106.98,6700.0,105.2885,105.2885,104.9843,104.9843,6700.0
2013-07-05 12:30:00,106.94,107.1,106.92,106.98,2100.0,104.945,105.102,104.9254,104.9843,2100.0
2013-07-05 12:40:00,106.93,107.03,106.88,106.94,1500.0,104.9352,105.0333,104.8861,104.945,1500.0
2013-07-05 12:50:00,106.93,107.21,106.92,107.21,3100.0,104.9352,105.21,104.9254,105.21,3100.0
2013-07-05 13:00:00,107.06,107.21,106.85,107.17,800.0,105.0628,105.21,104.8567,105.1707,800.0
2013-07-05 13:10:00,107.11,107.23,106.6,106.61,12500.0,105.1118,105.2296,104.6113,104.6212,12500.0
2013-07-05 13:20:00,106.54,106.56,105.63,105.97,18700.0,104.5525,104.5721,103.6594,103.9931,18700.0
2013-07-05 13:30:00,105.97,106.2,105.88,106.05,3800.0,103.9931,104.2188,103.9048,104.0716,3800.0
2013-07-05 13:40:00,106.0,106.22,105.89,105.95,3100.0,104.0225,104.2384,103.9146,103.9735,3100.0
2013-07-05 13:50:00,106.08,106.17,106.0,106.08,1100.0,104.101,104.1894,104.0225,104.101,1100.0
2013-07-05 14:00:00,106.09,106.23,106.0,106.11,3200.0,104.1109,104.2482,104.0225,104.1305,3200.0
2013-07-05 14:10:00,106.29,106.52,106.27,106.48,1700.0,104.3071,104.5328,104.2875,104.4936,1700.0
2013-07-05 14:20:00,106.46,106.46,106.36,106.36,3100.0,104.474,104.474,104.3758,104.3758,3100.0
2013-07-05 14:30:00,106.4,106.4,106.09,106.09,4700.0,104.4151,104.4151,104.1109,104.1109,4700.0
2013-07-05 14:40:00,106.12,106.27,105.95,106.02,12200.0,104.1403,104.2875,103.9735,104.0422,12200.0
2013-07-05 14:50:00,106.01,106.25,105.99,106.12,7600.0,104.0324,104.2679,104.0127,104.1403,7600.0
2013-07-05 15:00:00,106.15,106.24,105.86,105.94,9200.0,104.1697,104.2581,103.8852,103.9637,9200.0
2013-07-05 15:10:00,105.95,106.02,105.74,105.83,10600.0,103.9735,104.0422,103.7674,103.8557,10600.0
2013-07-05 15:20:00,105.78,105.78,105.43,105.49,7300.0,103.8066,103.8066,103.4632,103.5221,7300.0
2013-07-05 15:30:00,105.5,105.66,105.5,105.57,14200.0,103.5319,103.6889,103.5319,103.6006,14200.0
2013-07-05 15:40:00,105.56,105.73,105.56,105.65,11800.0,103.5907,103.7576,103.5907,103.6791,11800.0
2013-07-05 15:50:00,105.67,106.0,105.66,105.93,21100.0,103.6987,104.0225,103.6889,103.9538,21100.0
2013-07-08 09:30:00,106.45,107.66,106.45,107.36,2300.0,104.4641,105.6516,104.4641,105.3572,2300.0
2013-07-08 09:40:00,107.37,107.55,106.78,107.34,3000.0,105.367,105.5436,104.788,105.3375,3000.0
2013-07-08 09:50:00,107.32,107.61,107.04,107.49,12300.0,105.3179,105.6025,105.0431,105.4847,12300.0
2013-07-08 10:00:00,107.5,108.11,107.24,107.27,18300.0,105.4946,106.0932,105.2394,105.2688,18300.0
2013-07-08 10:10:00,107.25,107.37,107.0,107.37,4100.0,105.2492,105.367,105.0039,105.367,4100.0
2013-07-08 10:20:00,107.52,107.52,107.27,107.44,600.0,105.5142,105.5142,105.2688,105.4357,600.0
2013-07-08 10:30:00,107.43,107.61,107.43,107.61,1000.0,105.4259,105.6025,105.4259,105.6025,1000.0
2013-07-08 10:40:00,107.51,107.68,107.39,107.68,300.0,105.5044,105.6712,105.3866,105.6712,300.0
2013-07-08 10:50:00,107.47,107.6,107.26,107.3,1200.0,105.4651,105.5927,105.259,105.2983,1200.0
2013-07-08 11:00:00,107.41,107.41,107.21,107.36,5600.0,105.4062,105.4062,105.21,105.3572,5600.0
2013-07-08 11:10:00,107.23,107.35,106.71,107.1,8200.0,105.2296,105.3474,104.7193,105.102,8200.0
2013-07-08 11:20:00,107.09,107.09,106.72,106.94,900.0,105.0922,105.0922,104.7291,104.945,900.0
2013-07-08 11:30:00,107.0,107.09,106.93,106.98,1200.0,105.0039,105.0922,104.9352,104.9843,1200.0
2013-07-08 11:40:00,107.0,107.14,107.0,107.14,900.0,105.0039,105.1413,105.0039,105.1413,900.0
2013-07-08 11:50:00,107.0,107.07,106.94,106.97,1400.0,105.0039,105.0726,104.945,104.9744,1400.0
2013-07-08 12:00:00,107.02,107.02,106.58,106.62,2700.0,105.0235,105.0235,104.5917,104.631,2700.0
2013-07-08 12:10:00,106.52,106.52,106.29,106.3,2900.0,104.5328,104.5328,104.3071,104.3169,2900.0
2013-07-08 12:20:00,106.39,106.45,105.97,106.12,3200.0,104.4053,104.4641,103.9931,104.1403,3200.0
2013-07-08 12:30:00,106.24,106.37,106.07,106.35,3500.0,104.2581,104.3856,104.0912,104.366,3500.0
2013-07-08 12:40:00,106.2,106.33,106.06,106.15,1600.0,104.2188,104.3464,104.0814,104.1697,1600.0
2013-07-08 12:50:00,106.17,106.37,106.17,106.37,500.0,104.1894,104.3856,104.1894,104.3856,500.0
2013-07-08 13:00:00,106.35,106.55,106.06,106.13,3100.0,104.366,104.5623,104.0814,104.1501,3100.0
2013-07-08 13:10:00,106.01,106.31,106.01,106.31,400.0,104.0324,104.3268,104.0324,104.3268,400.0
2013-07-08 13:20:00,106.21,106.33,106.01,106.01,800.0,104.2286,104.3464,104.0324,104.0324,800.0
2013-07-08 13:30:00,106.08,106.16,106.02,106.05,2700.0,104.101,104.1796,104.0422,104.0716,2700.0
2013-07-08 13:40:00,106.06,106.2,106.06,106.13,1200.0,104.0814,104.2188,104.0814,104.1501,1200.0
2013-07-08 13:50:00,106.25,106.25,106.12,106.19,2500.0,104.2679,104.2679,104.1403,104.209,2500.0
2013-07-08 14:00:00,106.19,106.19,106.16,106.17,400.0,104.209,104.209,104.1796,104.1894,400.0
2013-07-08 14:10:00,106.29,106.97,106.24,106.81,18400.0,104.3071,104.9744,104.2581,104.8174,18400.0
2013-07-08 14:20:00,106.89,106.96,106.85,106.85,2100.0,104.8959,104.9646,104.8567,104.8567,2100.0
2013-07-08 14:30:00,106.88,107.05,106.88,106.98,2000.0,104.8861,105.053,104.8861,104.9843,2000.0
2013-07-08 14:40:00,106.99,107.41,106.99,107.28,2800.0,104.9941,105.4062,104.9941,105.2787,2800.0
2013-07-08 14:50:00,107.38,107.4,107.19,107.26,5300.0,105.3768,105.3964,105.1903,105.259,5300.0
2013-07-08 15:00:00,107.26,107.39,107.2,107.32,1300.0,105.259,105.3866,105.2002,105.3179,1300.0
2013-07-08 15:10:00,107.26,107.36,107.2,107.36,3800.0,105.259,105.3572,105.2002,105.3572,3800.0
2013-07-08 15:20:00,107.29,107.38,107.2,107.29,2000.0,105.2885,105.3768,105.2002,105.2885,2000.0
2013-07-08 15:30:00,107.27,107.32,107.16,107.16,3100.0,105.2688,105.3179,105.1609,105.1609,3100.0
2013-07-08 15:40:00,107.16,107.31,107.15,107.19,2800.0,105.1609,105.3081,105.1511,105.1903,2800.0
2013-07-08 15:50:00,107.2,107.35,106.33,106.44,35800.0,105.2002,105.3474,104.3464,104.4543,35800.0
2013-07-09 09:30:00,107.47,107.47,106.06,106.18,13900.0,105.4651,105.4651,104.0814,104.1992,13900.0
2013-07-09 09:40:00,106.35,106.8,105.8,106.43,21100.0,104.366,104.8076,103.8263,104.4445,21100.0
2013-07-09 09:50:00,106.28,107.19,106.2,107.18,18700.0,104.2973,105.1903,104.2188,105.1805,18700.0
2013-07-09 10:00:00,107.03,107.12,106.6,107.0,37300.0,105.0333,105.1216,104.6113,105.0039,37300.0
2013-07-09 10:10:00,107.14,107.14,107.03,107.03,1900.0,105.1413,105.1413,105.0333,105.0333,1900.0
2013-07-09 10:20:00,106.99,107.33,106.99,107.33,4600.0,104.9941,105.3277,104.9941,105.3277,4600.0
2013-07-09 10:30:00,107.32,107.79,107.0,107.0,24400.0,105.3179,105.7791,105.0039,105.0039,24400.0
2013-07-09 10:40:00,107.08,107.14,106.94,107.14,7500.0,105.0824,105.1413,104.945,105.1413,7500.0
2013-07-09 10:50:00,107.21,107.66,107.09,107.09,15100.0,105.21,105.6516,105.0922,105.0922,15100.0
2013-07-09 11:00:00,107.14,107.52,107.11,107.52,2900.0,105.1413,105.5142,105.1118,105.5142,2900.0
2013-07-09 11:10:00,107.55,108.07,107.46,107.71,15500.0,105.5436,106.0539,105.4553,105.7006,15500.0
2013-07-09 11:20:00,107.71,107.83,107.62,107.8,7800.0,105.7006,105.8184,105.6123,105.789,7800.0
2013-07-09 11:30:00,107.8,107.85,107.09,107.21,40200.0,105.789,105.838,105.0922,105.21,40200.0
2013-07-09 11:40:00,107.23,107.64,107.21,107.64,2100.0,105.2296,105.6319,105.21,105.6319,2100.0
2013-07-09 11:50:00,107.67,107.8,107.47,107.63,4700.0,105.6614,105.789,105.4651,105.6221,4700.0
2013-07-09 12:00:00,107.52,107.84,107.52,107.66,16400.0,105.5142,105.8282,105.5142,105.6516,16400.0
2013-07-09 12:10:00,107.68,107.84,107.53,107.77,15000.0,105.6712,105.8282,105.524,105.7595,15000.0
2013-07-09 12:20:00,107.74,108.25,107.74,107.92,7300.0,105.7301,106.2306,105.7301,105.9067,7300.0
2013-07-09 12:30:00,108.26,108.82,108.26,108.74,9300.0,106.2404,106.7899,106.2404,106.7114,9300.0
2013-07-09 12:40:00,108.67,108.99,108.67,108.77,7100.0,106.6427,106.9568,106.6427,106.7409,7100.0
2013-07-09 12:50:00,108.84,108.89,108.13,108.49,9800.0,106.8096,106.8586,106.1128,106.4661,9800.0
2013-07-09 13:00:00,108.61,108.77,108.54,108.75,6700.0,106.5839,106.7409,106.5152,106.7212,6700.0
2013-07-09 13:10:00,108.68,108.82,108.59,108.77,21200.0,106.6525,106.7899,106.5642,106.7409,21200.0
2013-07-09 13:20:00,108.82,109.36,108.82,109.19,17500.0,106.7899,107.3199,106.7899,107.153,17500.0
2013-07-09 13:30:00,109.32,109.36,109.15,109.2,8000.0,107.2806,107.3199,107.1138,107.1628,8000.0
2013-07-09 13:40:00,109.12,109.61,108.96,109.46,6000.0,107.0843,107.5652,106.9273,107.418,6000.0
2013-07-09 13:50:00,109.47,109.77,109.34,109.7,11900.0,107.4278,107.7222,107.3002,107.6535,11900.0
2013-07-09 14:00:00,109.77,110.19,109.4,110.14,17600.0,107.7222,108.1344,107.3591,108.0853,17600.0
2013-07-09 14:10:00,110.14,110.65,110.13,110.55,10500.0,108.0853,108.5858,108.0755,108.4877,10500.0
2013-07-09 14:20:00,110.54,110.82,110.34,110.82,12700.0,108.4778,108.7526,108.2816,108.7526,12700.0
2013-07-09 14:30:00,110.76,110.76,109.94,109.95,23700.0,108.6937,108.6937,107.889,107.8989,23700.0
2013-07-09 14:40:00,109.81,109.84,109.68,109.81,3200.0,107.7615,107.7909,107.6339,107.7615,3200.0
2013-07-09 14:50:00,109.71,109.94,109.58,109.71,5300.0,107.6633,107.889,107.5358,107.6633,5300.0
2013-07-09 15:00:00,109.64,109.64,109.44,109.63,3300.0,107.5946,107.5946,107.3984,107.5848,3300.0
2013-07-09 15:10:00,109.64,109.71,109.51,109.71,2900.0,107.5946,107.6633,107.4671,107.6633,2900.0
2013-07-09 15:20:00,109.58,109.59,109.15,109.44,7500.0,107.5358,107.5456,107.1138,107.3984,7500.0
2013-07-09 15:30:00,109.45,109.95,109.33,109.82,16700.0,107.4082,107.8989,107.2904,107.7713,16700.0
2013-07-09 15:40:00,109.89,110.18,109.73,110.18,35500.0,107.84,108.1246,107.683,108.1246,35500.0
2013-07-09 15:50:00,110.07,110.75,109.86,110.29,54900.0,108.0166,108.6839,107.8105,108.2325,54900.0
2013-07-10 09:30:00,110.53,111.23,110.07,110.75,5800.0,108.468,109.155,108.0166,108.6839,5800.0
2013-07-10 09:40:00,110.57,110.73,110.32,110.73,4500.0,108.5073,108.6643,108.2619,108.6643,4500.0
2013-07-10 09:50:00,110.63,110.63,110.63,110.63,100.0,108.5662,108.5662,108.5662,108.5662,100.0
2013-07-10 10:00:00,110.48,110.67,110.33,110.58,4300.0,108.419,108.6054,108.2718,108.5171,4300.0
2013-07-10 10:10:00,110.39,110.47,109.88,109.96,3100.0,108.3306,108.4092,107.8302,107.9087,3100.0
2013-07-10 10:20:00,109.68,109.81,109.17,109.25,15000.0,107.6339,107.7615,107.1334,107.2119,15000.0
2013-07-10 10:30:00,109.34,109.7,109.2,109.47,54400.0,107.3002,107.6535,107.1628,107.4278,54400.0
2013-07-10 10:40:00,109.49,109.8,109.33,109.8,23100.0,107.4474,107.7517,107.2904,107.7517,23100.0
2013-07-10 10:50:00,109.4,109.58,109.04,109.42,59400.0,107.3591,107.5358,107.0058,107.3787,59400.0
2013-07-10 11:00:00,109.41,109.53,109.13,109.13,2800.0,107.3689,107.4867,107.0941,107.0941,2800.0
2013-07-10 11:10:00,108.73,108.96,108.5,108.78,27900.0,106.7016,106.9273,106.4759,106.7507,27900.0
2013-07-10 11:20:00,108.72,109.08,108.52,108.8,4500.0,106.6918,107.0451,106.4955,106.7703,4500.0
2013-07-10 11:30:00,108.76,109.2,108.73,109.0,15000.0,106.7311,107.1628,106.7016,106.9666,15000.0
2013-07-10 11:40:00,108.82,109.0,108.74,109.0,3500.0,106.7899,106.9666,106.7114,106.9666,3500.0
2013-07-10 11:50:00,108.98,109.15,108.73,109.11,10000.0,106.9469,107.1138,106.7016,107.0745,10000.0
2013-07-10 12:00:00,109.03,109.1,109.03,109.1,300.0,106.996,107.0647,106.996,107.0647,300.0
2013-07-10 12:10:00,108.88,109.0,108.79,109.0,3600.0,106.8488,106.9666,106.7605,106.9666,3600.0
2013-07-10 12:20:00,108.84,109.06,108.69,108.69,500.0,106.8096,107.0255,106.6624,106.6624,500.0
2013-07-10 12:30:00,108.5,109.08,108.5,108.83,4100.0,106.4759,107.0451,106.4759,106.7997,4100.0
2013-07-10 12:40:00,108.92,109.31,108.81,109.05,6200.0,106.8881,107.2708,106.7801,107.0156,6200.0
2013-07-10 12:50:00,109.21,109.69,108.97,109.69,9000.0,107.1727,107.6437,106.9371,107.6437,9000.0
2013-07-10 13:00:00,109.69,109.98,109.46,109.86,2700.0,107.6437,107.9283,107.418,107.8105,2700.0
2013-07-10 13:10:00,109.86,110.0,109.86,109.98,4800.0,107.8105,107.9479,107.8105,107.9283,4800.0
2013-07-10 13:20:00,109.98,110.2,109.84,110.2,6200.0,107.9283,108.1442,107.7909,108.1442,6200.0
2013-07-10 13:30:00,110.12,110.43,110.08,110.11,5200.0,108.0657,108.3699,108.0264,108.0559,5200.0
2013-07-10 13:40:00,110.26,110.29,109.92,110.28,5400.0,108.2031,108.2325,107.8694,108.2227,5400.0
2013-07-10 13:50:00,110.18,110.32,110.08,110.31,3200.0,108.1246,108.2619,108.0264,108.2521,3200.0
2013-07-10 14:00:00,110.3,110.6,110.27,110.29,4800.0,108.2423,108.5367,108.2129,108.2325,4800.0
2013-07-10 14:10:00,110.46,110.59,110.33,110.47,4000.0,108.3993,108.5269,108.2718,108.4092,4000.0
2013-07-10 14:20:00,110.53,110.88,110.08,110.3,9700.0,108.468,108.8115,108.0264,108.2423,9700.0
2013-07-10 14:30:00,110.51,110.51,109.59,109.59,5700.0,108.4484,108.4484,107.5456,107.5456,5700.0
2013-07-10 14:40:00,109.81,109.83,109.56,109.72,4100.0,107.7615,107.7811,107.5161,107.6731,4100.0
2013-07-10 14:50:00,109.74,110.09,109.73,109.94,6500.0,107.6928,108.0362,107.683,107.889,6500.0
2013-07-10 15:00:00,109.96,110.06,109.71,109.81,5100.0,107.9087,108.0068,107.6633,107.7615,5100.0
2013-07-10 15:10:00,109.74,109.74,109.49,109.73,4200.0,107.6928,107.6928,107.4474,107.683,4200.0
2013-07-10 15:20:00,109.6,109.77,109.52,109.6,10700.0,107.5554,107.7222,107.4769,107.5554,10700.0
2013-07-10 15:30:00,109.64,109.89,109.56,109.89,3300.0,107.5946,107.84,107.5161,107.84,3300.0
2013-07-10 15:40:00,109.88,110.29,109.71,110.27,7600.0,107.8302,108.2325,107.6633,108.2129,7600.0
2013-07-10 15:50:00,110.12,110.31,109.86,110.29,21500.0,108.0657,108.2521,107.8105,108.2325,21500.0
2013-07-11 09:30:00,111.85,111.99,110.21,110.93,9800.0,109.7634,109.9008,108.154,108.8606,9800.0
2013-07-11 09:40:00,110.99,111.47,110.25,111.0,11600.0,108.9195,109.3905,108.1933,108.9293,11600.0
2013-07-11 09:50:00,111.2,111.69,110.73,111.49,17800.0,109.1255,109.6064,108.6643,109.4101,17800.0
2013-07-11 10:00:00,111.48,112.24,111.39,112.22,31000.0,109.4003,110.1461,109.312,110.1265,31000.0
2013-07-11 10:10:00,112.02,112.67,111.89,112.09,2400.0,109.9302,110.5681,109.8027,109.9989,2400.0
2013-07-11 10:20:00,111.92,112.3,111.92,112.16,4000.0,109.8321,110.205,109.8321,110.0676,4000.0
2013-07-11 10:30:00,112.12,112.12,111.63,112.06,8900.0,110.0284,110.0284,109.5475,109.9695,8900.0
2013-07-11 10:40:00,111.63,112.14,111.63,111.83,6300.0,109.5475,110.048,109.5475,109.7438,6300.0
2013-07-11 10:50:00,111.76,112.04,111.74,111.89,5600.0,109.6751,109.9499,109.6555,109.8027,5600.0
2013-07-11 11:00:00,111.78,111.87,111.56,111.58,20400.0,109.6947,109.783,109.4788,109.4984,20400.0
2013-07-11 11:10:00,111.59,111.59,111.19,111.19,5900.0,109.5083,109.5083,109.1157,109.1157,5900.0
2013-07-11 11:20:00,111.27,111.28,110.92,111.12,9600.0,109.1942,109.204,108.8508,109.047,9600.0
2013-07-11 11:30:00,111.25,111.56,111.14,111.17,2500.0,109.1746,109.4788,109.0667,109.0961,2500.0
2013-07-11 11:40:00,111.04,111.04,110.88,110.94,1400.0,108.9685,108.9685,108.8115,108.8704,1400.0
2013-07-11 11:50:00,110.89,110.89,110.8,110.81,1100.0,108.8213,108.8213,108.733,108.7428,1100.0
2013-07-11 12:00:00,110.96,110.96,110.72,110.72,1200.0,108.89,108.89,108.6545,108.6545,1200.0
2013-07-11 12:10:00,110.69,110.69,110.48,110.5,900.0,108.625,108.625,108.419,108.4386,900.0
2013-07-11 12:20:00,110.31,110.67,110.31,110.5,7100.0,108.2521,108.6054,108.2521,108.4386,7100.0
2013-07-11 12:30:00,110.54,110.64,110.47,110.47,1100.0,108.4778,108.576,108.4092,108.4092,1100.0
2013-07-11 12:40:00,110.45,110.75,110.41,110.72,4500.0,108.3895,108.6839,108.3503,108.6545,4500.0
2013-07-11 12:50:00,110.77,110.88,110.77,110.79,400.0,108.7036,108.8115,108.7036,108.7232,400.0
2013-07-11 13:00:00,110.94,110.94,110.85,110.85,400.0,108.8704,108.8704,108.7821,108.7821,400.0
2013-07-11 13:10:00,110.85,110.97,110.55,110.76,7800.0,108.7821,108.8998,108.4877,108.6937,7800.0
2013-07-11 13:20:00,110.76,110.76,110.76,110.76,0.0,108.6937,108.6937,108.6937,108.6937,0.0
2013-07-11 13:30:00,110.58,110.78,110.5,110.5,800.0,108.5171,108.7134,108.4386,108.4386,800.0
2013-07-11 13:40:00,110.5,111.0,110.4,111.0,1800.0,108.4386,108.9293,108.3405,108.9293,1800.0
2013-07-11 13:50:00,110.99,111.0,110.63,111.0,1800.0,108.9195,108.9293,108.5662,108.9293,1800.0
2013-07-11 14:00:00,110.88,110.98,110.76,110.76,800.0,108.8115,108.9096,108.6937,108.6937,800.0
2013-07-11 14:10:00,110.78,110.96,110.78,110.96,1100.0,108.7134,108.89,108.7134,108.89,1100.0
2013-07-11 14:20:00,110.88,111.04,110.78,110.83,1600.0,108.8115,108.9685,108.7134,108.7624,1600.0
2013-07-11 14:30:00,110.91,111.01,110.84,110.94,700.0,108.8409,108.9391,108.7722,108.8704,700.0
2013-07-11 14:40:00,110.82,111.0,110.66,110.66,4100.0,108.7526,108.9293,108.5956,108.5956,4100.0
2013-07-11 14:50:00,110.7,110.96,110.7,110.88,1700.0,108.6349,108.89,108.6349,108.8115,1700.0
2013-07-11 15:00:00,110.73,110.81,110.55,110.55,2300.0,108.6643,108.7428,108.4877,108.4877,2300.0
2013-07-11 15:10:00,110.57,110.6,110.16,110.32,12400.0,108.5073,108.5367,108.1049,108.2619,12400.0
2013-07-11 15:20:00,110.22,110.52,110.16,110.2,6700.0,108.1638,108.4582,108.1049,108.1442,6700.0
2013-07-11 15:30:00,110.25,110.63,110.2,110.47,5400.0,108.1933,108.5662,108.1442,108.4092,5400.0
2013-07-11 15:40:00,110.81,110.91,110.57,110.77,3100.0,108.7428,108.8409,108.5073,108.7036,3100.0
2013-07-11 15:50:00,110.81,110.98,110.71,110.95,11800.0,108.7428,108.9096,108.6447,108.8802,11800.0
2013-07-12 09:30:00,111.72,112.37,111.24,111.45,8800.0,109.6358,110.2737,109.1648,109.3709,8800.0
2013-07-12 09:40:00,112.29,112.3,111.66,111.78,3300.0,110.1952,110.205,109.577,109.6947,3300.0
2013-07-12 09:50:00,111.78,112.3,111.24,111.43,7200.0,109.6947,110.205,109.1648,109.3512,7200.0
2013-07-12 10:00:00,111.5,111.65,111.07,111.42,3800.0,109.4199,109.5671,108.998,109.3414,3800.0
2013-07-12 10:10:00,111.57,111.98,111.26,111.98,2000.0,109.4886,109.891,109.1844,109.891,2000.0
2013-07-12 10:20:00,112.0,113.01,111.85,112.93,29000.0,109.9106,110.9018,109.7634,110.8233,29000.0
2013-07-12 10:30:00,112.98,112.99,112.83,112.96,2900.0,110.8723,110.8821,110.7251,110.8527,2900.0
2013-07-12 10:40:00,112.78,112.88,112.62,112.88,3800.0,110.6761,110.7742,110.519,110.7742,3800.0
2013-07-12 10:50:00,112.77,113.22,112.77,113.08,13900.0,110.6662,111.1078,110.6662,110.9705,13900.0
2013-07-12 11:00:00,113.2,113.2,112.82,112.84,10000.0,111.0882,111.0882,110.7153,110.7349,10000.0
2013-07-12 11:10:00,112.82,112.92,112.62,112.73,4100.0,110.7153,110.8134,110.519,110.627,4100.0
2013-07-12 11:20:00,112.68,112.68,112.4,112.49,1700.0,110.5779,110.5779,110.3031,110.3915,1700.0
2013-07-12 11:30:00,112.25,112.98,112.25,112.73,4900.0,110.1559,110.8723,110.1559,110.627,4900.0
2013-07-12 11:40:00,112.69,112.84,112.51,112.64,2300.0,110.5877,110.7349,110.4111,110.5387,2300.0
2013-07-12 11:50:00,112.54,112.58,111.88,112.0,7400.0,110.4405,110.4798,109.7928,109.9106,7400.0
2013-07-12 12:00:00,111.99,112.2,111.9,111.94,10900.0,109.9008,110.1069,109.8125,109.8517,10900.0
2013-07-12 12:10:00,111.92,112.41,111.92,112.35,9900.0,109.8321,110.313,109.8321,110.2541,9900.0
2013-07-12 12:20:00,112.33,112.64,112.23,112.23,10700.0,110.2345,110.5387,110.1363,110.1363,10700.0
2013-07-12 12:30:00,112.32,112.42,112.12,112.42,1500.0,110.2246,110.3228,110.0284,110.3228,1500.0
2013-07-12 12:40:00,112.27,112.73,112.27,112.73,2000.0,110.1756,110.627,110.1756,110.627,2000.0
2013-07-12 12:50:00,112.67,112.67,112.44,112.55,2400.0,110.5681,110.5681,110.3424,110.4503,2400.0
2013-07-12 13:00:00,112.45,112.59,112.32,112.43,4400.0,110.3522,110.4896,110.2246,110.3326,4400.0
2013-07-12 13:10:00,112.4,112.4,112.24,112.24,3200.0,110.3031,110.3031,110.1461,110.1461,3200.0
2013-07-12 13:20:00,112.2,112.43,112.01,112.43,7100.0,110.1069,110.3326,109.9204,110.3326,7100.0
2013-07-12 13:30:00,112.07,112.62,112.07,112.09,1500.0,109.9793,110.519,109.9793,109.9989,1500.0
2013-07-12 13:40:00,112.1,112.5,112.1,112.5,1600.0,110.0087,110.4013,110.0087,110.4013,1600.0
2013-07-12 13:50:00,112.56,112.75,112.45,112.49,2600.0,110.4602,110.6466,110.3522,110.3915,2600.0
2013-07-12 14:00:00,112.4,112.63,112.25,112.39,4000.0,110.3031,110.5289,110.1559,110.2933,4000.0
2013-07-12 14:10:00,112.49,112.65,112.39,112.65,1100.0,110.3915,110.5485,110.2933,110.5485,1100.0
2013-07-12 14:20:00,112.57,112.85,112.57,112.85,3700.0,110.47,110.7448,110.47,110.7448,3700.0
2013-07-12 14:30:00,112.98,112.98,112.55,112.71,4300.0,110.8723,110.8723,110.4503,110.6074,4300.0
2013-07-12 14:40:00,112.73,112.8,112.58,112.58,2700.0,110.627,110.6957,110.4798,110.4798,2700.0
2013-07-12 14:50:00,112.7,112.77,112.67,112.71,17600.0,110.5976,110.6662,110.5681,110.6074,17600.0
2013-07-12 15:00:00,112.73,113.01,112.67,112.97,6200.0,110.627,110.9018,110.5681,110.8625,6200.0
2013-07-12 15:10:00,112.97,113.03,112.93,113.01,3400.0,110.8625,110.9214,110.8233,110.9018,3400.0
2013-07-12 15:20:00,113.06,113.09,112.93,113.03,5100.0,110.9508,110.9803,110.8233,110.9214,5100.0
2013-07-12 15:30:00,112.99,113.08,112.93,112.99,4200.0,110.8821,110.9705,110.8233,110.8821,4200.0
2013-07-12 15:40:00,113.07,113.38,113.03,113.34,11500.0,110.9606,111.2649,110.9214,111.2256,11500.0
2013-07-12 15:50:00,113.34,113.49,113.22,113.39,26900.0,111.2256,111.3728,111.1078,111.2747,26900.0
2013-07-15 09:30:00,109.9,110.53,109.0,110.25,61700.0,107.8498,108.468,106.9666,108.1933,61700.0
2013-07-15 09:40:00,110.34,110.89,110.15,110.5,13600.0,108.2816,108.8213,108.0951,108.4386,13600.0
2013-07-15 09:50:00,110.41,110.89,109.84,109.93,27200.0,108.3503,108.8213,107.7909,107.8792,27200.0
2013-07-15 10:00:00,109.98,110.17,108.75,109.0,61000.0,107.9283,108.1147,106.7212,106.9666,61000.0
2013-07-15 10:10:00,108.84,109.01,107.87,108.15,73300.0,106.8096,106.9764,105.8577,106.1324,73300.0
2013-07-15 10:20:00,108.16,108.41,107.75,108.11,27400.0,106.1422,106.3876,105.7399,106.0932,27400.0
2013-07-15 10:30:00,108.12,108.29,107.78,107.89,15400.0,106.103,106.2698,105.7693,105.8773,15400.0
2013-07-15 10:40:00,108.13,108.13,107.81,108.11,5800.0,106.1128,106.1128,105.7988,106.0932,5800.0
2013-07-15 10:50:00,108.11,108.64,108.1,108.37,31100.0,106.0932,106.6133,106.0834,106.3483,31100.0
2013-07-15 11:00:00,108.4,108.59,108.28,108.58,8500.0,106.3778,106.5642,106.26,106.5544,8500.0
2013-07-15 11:10:00,108.48,108.52,107.99,108.38,21300.0,106.4563,106.4955,105.9754,106.3581,21300.0
2013-07-15 11:20:00,108.38,109.14,108.36,108.76,20300.0,106.3581,107.104,106.3385,106.7311,20300.0
2013-07-15 11:30:00,108.7,108.94,108.58,108.7,5000.0,106.6722,106.9077,106.5544,106.6722,5000.0
2013-07-15 11:40:00,108.58,108.58,107.97,108.17,10100.0,106.5544,106.5544,105.9558,106.1521,10100.0
2013-07-15 11:50:00,108.17,108.42,108.05,108.42,12700.0,106.1521,106.3974,106.0343,106.3974,12700.0
2013-07-15 12:00:00,108.36,109.49,108.36,109.48,63800.0,106.3385,107.4474,106.3385,107.4376,63800.0
2013-07-15 12:10:00,109.42,109.51,109.15,109.27,19900.0,107.3787,107.4671,107.1138,107.2315,19900.0
2013-07-15 12:20:00,109.26,109.5,109.25,109.5,2400.0,107.2217,107.4572,107.2119,107.4572,2400.0
2013-07-15 12:30:00,109.38,109.54,109.29,109.37,6300.0,107.3395,107.4965,107.2512,107.3297,6300.0
2013-07-15 12:40:00,109.41,109.41,109.21,109.32,3000.0,107.3689,107.3689,107.1727,107.2806,3000.0
2013-07-15 12:50:00,109.23,109.37,109.22,109.29,2900.0,107.1923,107.3297,107.1825,107.2512,2900.0
2013-07-15 13:00:00,109.24,109.37,109.22,109.24,3700.0,107.2021,107.3297,107.1825,107.2021,3700.0
2013-07-15 13:10:00,109.22,109.5,109.22,109.34,2300.0,107.1825,107.4572,107.1825,107.3002,2300.0
2013-07-15 13:20:00,109.33,109.62,109.28,109.45,6500.0,107.2904,107.575,107.2414,107.4082,6500.0
2013-07-15 13:30:00,109.3,109.44,109.3,109.38,600.0,107.261,107.3984,107.261,107.3395,600.0
2013-07-15 13:40:00,109.43,109.45,109.24,109.37,8900.0,107.3886,107.4082,107.2021,107.3297,8900.0
2013-07-15 13:50:00,109.4,109.46,109.3,109.37,11900.0,107.3591,107.418,107.261,107.3297,11900.0
2013-07-15 14:00:00,109.32,109.46,109.17,109.2,5000.0,107.2806,107.418,107.1334,107.1628,5000.0
2013-07-15 14:10:00,109.21,109.4,109.07,109.31,6000.0,107.1727,107.3591,107.0353,107.2708,6000.0
2013-07-15 14:20:00,109.27,109.54,109.27,109.52,8900.0,107.2315,107.4965,107.2315,107.4769,8900.0
2013-07-15 14:30:00,109.3,109.68,109.26,109.26,6600.0,107.261,107.6339,107.2217,107.2217,6600.0
2013-07-15 14:40:00,109.24,109.58,109.17,109.54,5100.0,107.2021,107.5358,107.1334,107.4965,5100.0
2013-07-15 14:50:00,109.54,109.54,109.18,109.52,6800.0,107.4965,107.4965,107.1432,107.4769,6800.0
2013-07-15 15:00:00,109.39,109.52,109.28,109.28,3500.0,107.3493,107.4769,107.2414,107.2414,3500.0
2013-07-15 15:10:00,109.37,109.43,109.28,109.38,4100.0,107.3297,107.3886,107.2414,107.3395,4100.0
2013-07-15 15:20:00,109.36,109.37,108.82,108.82,15700.0,107.3199,107.3297,106.7899,106.7899,15700.0
2013-07-15 15:30:00,108.82,108.98,108.56,108.83,28700.0,106.7899,106.9469,106.5348,106.7997,28700.0
2013-07-15 15:40:00,108.83,109.09,108.79,109.05,39500.0,106.7997,107.0549,106.7605,107.0156,39500.0
2013-07-15 15:50:00,109.05,109.09,108.41,108.45,44200.0,107.0156,107.0549,106.3876,106.4268,44200.0
2013-07-16 09:30:00,108.47,108.8,107.87,108.79,16200.0,106.4465,106.7703,105.8577,106.7605,16200.0
2013-07-16 09:40:00,108.83,109.19,108.49,108.7,19800.0,106.7997,107.153,106.4661,106.6722,19800.0
2013-07-16 09:50:00,108.66,109.02,108.65,108.9,13200.0,106.6329,106.9862,106.6231,106.8684,13200.0
2013-07-16 10:00:00,108.9,109.08,108.79,108.89,6300.0,106.8684,107.0451,106.7605,106.8586,6300.0
2013-07-16 10:10:00,109.02,109.03,108.65,108.65,5600.0,106.9862,106.996,106.6231,106.6231,5600.0
2013-07-16 10:20:00,108.65,108.82,108.48,108.48,10100.0,106.6231,106.7899,106.4563,106.4563,10100.0
2013-07-16 10:30:00,108.7,108.7,108.02,108.2,5000.0,106.6722,106.6722,106.0049,106.1815,5000.0
2013-07-16 10:40:00,108.23,108.6,108.1,108.22,9800.0,106.2109,106.574,106.0834,106.2011,9800.0
2013-07-16 10:50:00,108.24,108.4,108.09,108.16,6600.0,106.2208,106.3778,106.0736,106.1422,6600.0
2013-07-16 11:00:00,108.16,108.49,107.93,107.93,19400.0,106.1422,106.4661,105.9165,105.9165,19400.0
2013-07-16 11:10:00,108.1,108.1,107.5,107.51,16200.0,106.0834,106.0834,105.4946,105.5044,16200.0
2013-07-16 11:20:00,107.51,107.66,107.25,107.3,30400.0,105.5044,105.6516,105.2492,105.2983,30400.0
2013-07-16 11:30:00,107.36,107.45,107.25,107.34,6600.0,105.3572,105.4455,105.2492,105.3375,6600.0
2013-07-16 11:40:00,107.33,107.33,107.25,107.25,5200.0,105.3277,105.3277,105.2492,105.2492,5200.0
2013-07-16 11:50:00,107.34,107.39,106.75,106.75,23400.0,105.3375,105.3866,104.7585,104.7585,23400.0
2013-07-16 12:00:00,106.75,106.85,106.61,106.63,14400.0,104.7585,104.8567,104.6212,104.6408,14400.0
2013-07-16 12:10:00,106.59,106.75,106.5,106.69,19900.0,104.6015,104.7585,104.5132,104.6997,19900.0
2013-07-16 12:20:00,106.73,106.77,106.4,106.58,12800.0,104.7389,104.7782,104.4151,104.5917,12800.0
2013-07-16 12:30:00,106.58,106.64,106.49,106.55,2700.0,104.5917,104.6506,104.5034,104.5623,2700.0
2013-07-16 12:40:00,106.62,106.62,106.25,106.25,27000.0,104.631,104.631,104.2679,104.2679,27000.0
2013-07-16 12:50:00,106.3,106.3,106.25,106.27,7000.0,104.3169,104.3169,104.2679,104.2875,7000.0
2013-07-16 13:00:00,106.31,106.44,106.12,106.14,6000.0,104.3268,104.4543,104.1403,104.1599,6000.0
2013-07-16 13:10:00,106.15,106.15,105.47,105.53,28800.0,104.1697,104.1697,103.5024,103.5613,28800.0
2013-07-16 13:20:00,105.46,105.57,105.26,105.38,5900.0,103.4926,103.6006,103.2963,103.4141,5900.0
2013-07-16 13:30:00,105.36,105.6,105.31,105.45,14900.0,103.3945,103.63,103.3454,103.4828,14900.0
2013-07-16 13:40:00,105.44,105.6,105.25,105.33,10200.0,103.473,103.63,103.2865,103.365,10200.0
2013-07-16 13:50:00,105.36,105.59,105.25,105.44,29100.0,103.3945,103.6202,103.2865,103.473,29100.0
2013-07-16 14:00:00,105.51,105.68,105.5,105.51,13900.0,103.5417,103.7085,103.5319,103.5417,13900.0
2013-07-16 14:10:00,105.55,105.72,105.48,105.49,13500.0,103.5809,103.7478,103.5122,103.5221,13500.0
2013-07-16 14:20:00,105.47,105.52,104.96,105.22,37700.0,103.5024,103.5515,103.0019,103.2571,37700.0
2013-07-16 14:30:00,105.34,105.62,104.96,104.97,18000.0,103.3749,103.6496,103.0019,103.0118,18000.0
2013-07-16 14:40:00,104.97,104.97,104.75,104.86,21000.0,103.0118,103.0118,102.7959,102.9038,21000.0
2013-07-16 14:50:00,104.85,104.91,104.78,104.86,4100.0,102.894,102.9529,102.8253,102.9038,4100.0
2013-07-16 15:00:00,104.92,105.2,104.88,105.12,26100.0,102.9627,103.2375,102.9234,103.159,26100.0
2013-07-16 15:10:00,105.11,105.26,105.01,105.26,16700.0,103.1491,103.2963,103.051,103.2963,16700.0
2013-07-16 15:20:00,105.26,105.38,105.15,105.23,8400.0,103.2963,103.4141,103.1884,103.2669,8400.0
2013-07-16 15:30:00,105.29,105.58,105.04,105.12,14300.0,103.3258,103.6104,103.0804,103.159,14300.0
2013-07-16 15:40:00,105.16,105.32,104.95,105.21,16100.0,103.1982,103.3552,102.9921,103.2473,16100.0
2013-07-16 15:50:00,105.2,105.8,105.18,105.71,42200.0,103.2375,103.8263,103.2178,103.738,42200.0
2013-07-17 09:30:00,106.0,106.56,105.42,106.49,13200.0,104.0225,104.5721,103.4534,104.5034,13200.0
2013-07-17 09:40:00,106.45,106.97,106.17,106.97,10700.0,104.4641,104.9744,104.1894,104.9744,10700.0
2013-07-17 09:50:00,106.89,107.21,106.59,107.0,19300.0,104.8959,105.21,104.6015,105.0039,19300.0
2013-07-17 10:00:00,107.0,107.0,106.62,106.8,5700.0,105.0039,105.0039,104.631,104.8076,5700.0
2013-07-17 10:10:00,106.78,107.36,106.61,107.36,4400.0,104.788,105.3572,104.6212,105.3572,4400.0
2013-07-17 10:20:00,107.36,107.43,107.23,107.43,2100.0,105.3572,105.4259,105.2296,105.4259,2100.0
2013-07-17 10:30:00,107.47,107.52,107.25,107.52,3700.0,105.4651,105.5142,105.2492,105.5142,3700.0
2013-07-17 10:40:00,107.37,107.46,106.79,107.13,7600.0,105.367,105.4553,104.7978,105.1315,7600.0
2013-07-17 10:50:00,107.17,107.48,107.08,107.48,2800.0,105.1707,105.4749,105.0824,105.4749,2800.0
2013-07-17 11:00:00,107.52,107.77,107.52,107.53,2100.0,105.5142,105.7595,105.5142,105.524,2100.0
2013-07-17 11:10:00,107.3,107.36,107.21,107.27,3000.0,105.2983,105.3572,105.21,105.2688,3000.0
2013-07-17 11:20:00,107.35,107.77,107.35,107.38,3400.0,105.3474,105.7595,105.3474,105.3768,3400.0
2013-07-17 11:30:00,107.41,107.65,107.41,107.57,3800.0,105.4062,105.6418,105.4062,105.5633,3800.0
2013-07-17 11:40:00,107.57,107.95,107.54,107.84,11700.0,105.5633,105.9362,105.5338,105.8282,11700.0
2013-07-17 11:50:00,107.83,107.83,107.6,107.62,2700.0,105.8184,105.8184,105.5927,105.6123,2700.0
2013-07-17 12:00:00,107.64,107.87,107.58,107.82,5300.0,105.6319,105.8577,105.5731,105.8086,5300.0
2013-07-17 12:10:00,107.94,108.2,107.84,108.03,4400.0,105.9263,106.1815,105.8282,106.0147,4400.0
2013-07-17 12:20:00,108.0,108.14,107.81,108.14,10100.0,105.9852,106.1226,105.7988,106.1226,10100.0
2013-07-17 12:30:00,108.01,108.46,108.01,108.27,5000.0,105.995,106.4366,105.995,106.2502,5000.0
2013-07-17 12:40:00,108.19,108.46,108.1,108.37,6800.0,106.1717,106.4366,106.0834,106.3483,6800.0
2013-07-17 12:50:00,108.43,108.6,108.43,108.54,3500.0,106.4072,106.574,106.4072,106.5152,3500.0
2013-07-17 13:00:00,108.59,109.06,108.55,108.78,9900.0,106.5642,107.0255,106.525,106.7507,9900.0
2013-07-17 13:10:00,108.68,108.79,108.65,108.72,7800.0,106.6525,106.7605,106.6231,106.6918,7800.0
2013-07-17 13:20:00,108.75,108.81,108.7,108.7,3700.0,106.7212,106.7801,106.6722,106.6722,3700.0
2013-07-17 13:30:00,108.8,108.91,108.69,108.76,3800.0,106.7703,106.8783,106.6624,106.7311,3800.0
2013-07-17 13:40:00,108.76,108.85,108.72,108.75,4300.0,106.7311,106.8194,106.6918,106.7212,4300.0
2013-07-17 13:50:00,108.78,108.95,108.73,108.85,4800.0,106.7507,106.9175,106.7016,106.8194,4800.0
2013-07-17 14:00:00,108.78,108.9,108.74,108.87,7500.0,106.7507,106.8684,106.7114,106.839,7500.0
2013-07-17 14:10:00,108.87,108.97,108.82,108.89,6000.0,106.839,106.9371,106.7899,106.8586,6000.0
2013-07-17 14:20:00,108.81,108.91,108.75,108.75,2100.0,106.7801,106.8783,106.7212,106.7212,2100.0
2013-07-17 14:30:00,108.75,108.85,108.68,108.75,5600.0,106.7212,106.8194,106.6525,106.7212,5600.0
2013-07-17 14:40:00,108.75,108.79,108.61,108.62,9000.0,106.7212,106.7605,106.5839,106.5937,9000.0
2013-07-17 14:50:00,108.59,108.67,108.43,108.65,15100.0,106.5642,106.6427,106.4072,106.6231,15100.0
2013-07-17 15:00:00,108.61,108.77,108.58,108.64,4800.0,106.5839,106.7409,106.5544,106.6133,4800.0
2013-07-17 15:10:00,108.59,108.69,108.55,108.55,4900.0,106.5642,106.6624,106.525,106.525,4900.0
2013-07-17 15:20:00,108.62,109.08,108.54,108.93,29200.0,106.5937,107.0451,106.5152,106.8979,29200.0
2013-07-17 15:30:00,108.86,109.36,108.8,109.17,15400.0,106.8292,107.3199,106.7703,107.1334,15400.0
2013-07-17 15:40:00,109.07,109.34,108.93,109.28,15100.0,107.0353,107.3002,106.8979,107.2414,15100.0
2013-07-17 15:50:00,109.28,109.6,109.2,109.59,30100.0,107.2414,107.5554,107.1628,107.5456,30100.0
2013-07-18 09:30:00,109.09,109.18,108.25,108.8,8600.0,107.0549,107.1432,106.2306,106.7703,8600.0
2013-07-18 09:40:00,109.0,109.29,108.79,109.1,6700.0,106.9666,107.2512,106.7605,107.0647,6700.0
2013-07-18 09:50:00,109.0,109.42,108.99,109.2,6900.0,106.9666,107.3787,106.9568,107.1628,6900.0
2013-07-18 10:00:00,109.13,109.5,108.99,109.5,8000.0,107.0941,107.4572,106.9568,107.4572,8000.0
2013-07-18 10:10:00,109.42,109.55,109.1,109.31,3100.0,107.3787,107.5063,107.0647,107.2708,3100.0
2013-07-18 10:20:00,109.31,109.41,108.89,108.95,15000.0,107.2708,107.3689,106.8586,106.9175,15000.0
2013-07-18 10:30:00,108.98,109.09,108.88,108.96,8900.0,106.9469,107.0549,106.8488,106.9273,8900.0
2013-07-18 10:40:00,109.0,109.17,108.88,109.17,5200.0,106.9666,107.1334,106.8488,107.1334,5200.0
2013-07-18 10:50:00,109.24,109.25,108.95,109.16,17200.0,107.2021,107.2119,106.9175,107.1236,17200.0
2013-07-18 11:00:00,109.17,109.17,108.92,109.0,8900.0,107.1334,107.1334,106.8881,106.9666,8900.0
2013-07-18 11:10:00,108.87,109.0,108.35,108.35,3900.0,106.839,106.9666,106.3287,106.3287,3900.0
2013-07-18 11:20:00,108.4,108.45,108.12,108.22,4800.0,106.3778,106.4268,106.103,106.2011,4800.0
2013-07-18 11:30:00,108.34,108.46,107.99,108.0,7800.0,106.3189,106.4366,105.9754,105.9852,7800.0
2013-07-18 11:40:00,107.95,108.05,107.87,107.88,1700.0,105.9362,106.0343,105.8577,105.8675,1700.0
2013-07-18 11:50:00,107.9,108.0,107.61,107.61,1800.0,105.8871,105.9852,105.6025,105.6025,1800.0
2013-07-18 12:00:00,107.67,108.0,107.49,107.96,20100.0,105.6614,105.9852,105.4847,105.946,20100.0
2013-07-18 12:10:00,108.01,108.07,107.61,107.7,10500.0,105.995,106.0539,105.6025,105.6908,10500.0
2013-07-18 12:20:00,107.7,107.7,107.34,107.37,4900.0,105.6908,105.6908,105.3375,105.367,4900.0
2013-07-18 12:30:00,107.36,107.53,107.25,107.27,5400.0,105.3572,105.524,105.2492,105.2688,5400.0
2013-07-18 12:40:00,107.27,107.51,107.08,107.47,3700.0,105.2688,105.5044,105.0824,105.4651,3700.0
2013-07-18 12:50:00,107.33,107.71,107.24,107.38,7900.0,105.3277,105.7006,105.2394,105.3768,7900.0
2013-07-18 13:00:00,107.21,107.44,107.07,107.27,1900.0,105.21,105.4357,105.0726,105.2688,1900.0
2013-07-18 13:10:00,107.3,107.3,107.14,107.14,700.0,105.2983,105.2983,105.1413,105.1413,700.0
2013-07-18 13:20:00,107.08,107.14,106.97,106.97,2100.0,105.0824,105.1413,104.9744,104.9744,2100.0
2013-07-18 13:30:00,106.99,107.1,106.79,106.79,5800.0,104.9941,105.102,104.7978,104.7978,5800.0
2013-07-18 13:40:00,106.83,107.12,106.51,107.09,15400.0,104.8371,105.1216,104.523,105.0922,15400.0
2013-07-18 13:50:00,107.1,107.23,106.96,107.18,8300.0,105.102,105.2296,104.9646,105.1805,8300.0
2013-07-18 14:00:00,107.21,107.42,107.16,107.31,4500.0,105.21,105.416,105.1609,105.3081,4500.0
2013-07-18 14:10:00,107.37,107.47,107.1,107.19,17900.0,105.367,105.4651,105.102,105.1903,17900.0
2013-07-18 14:20:00,107.19,107.28,107.17,107.28,4900.0,105.1903,105.2787,105.1707,105.2787,4900.0
2013-07-18 14:30:00,107.23,107.39,106.8,107.01,22500.0,105.2296,105.3866,104.8076,105.0137,22500.0
2013-07-18 14:40:00,106.98,106.98,106.59,106.66,4800.0,104.9843,104.9843,104.6015,104.6702,4800.0
2013-07-18 14:50:00,106.7,106.76,106.56,106.72,4300.0,104.7095,104.7684,104.5721,104.7291,4300.0
2013-07-18 15:00:00,106.76,106.8,106.44,106.44,7300.0,104.7684,104.8076,104.4543,104.4543,7300.0
2013-07-18 15:10:00,106.45,106.45,106.04,106.22,7200.0,104.4641,104.4641,104.0618,104.2384,7200.0
2013-07-18 15:20:00,106.33,106.35,106.11,106.22,10700.0,104.3464,104.366,104.1305,104.2384,10700.0
2013-07-18 15:30:00,106.23,106.57,106.12,106.55,21800.0,104.2482,104.5819,104.1403,104.5623,21800.0
2013-07-18 15:40:00,106.52,106.62,106.32,106.36,15800.0,104.5328,104.631,104.3366,104.3758,15800.0
2013-07-18 15:50:00,106.41,106.75,106.38,106.75,22700.0,104.4249,104.7585,104.3955,104.7585,22700.0
2013-07-19 09:30:00,105.84,106.68,105.84,106.37,8900.0,103.8655,104.6899,103.8655,104.3856,8900.0
2013-07-19 09:40:00,106.12,106.52,105.8,106.1,12900.0,104.1403,104.5328,103.8263,104.1207,12900.0
2013-07-19 09:50:00,105.95,106.92,105.85,106.66,7000.0,103.9735,104.9254,103.8753,104.6702,7000.0
2013-07-19 10:00:00,106.52,106.79,106.14,106.41,12900.0,104.5328,104.7978,104.1599,104.4249,12900.0
2013-07-19 10:10:00,106.41,106.47,106.06,106.06,4400.0,104.4249,104.4838,104.0814,104.0814,4400.0
2013-07-19 10:20:00,106.27,106.3,106.0,106.01,9200.0,104.2875,104.3169,104.0225,104.0324,9200.0
2013-07-19 10:30:00,106.23,106.57,106.2,106.56,2200.0,104.2482,104.5819,104.2188,104.5721,2200.0
2013-07-19 10:40:00,106.59,106.7,106.39,106.68,5500.0,104.6015,104.7095,104.4053,104.6899,5500.0
2013-07-19 10:50:00,106.65,106.93,106.47,106.82,11500.0,104.6604,104.9352,104.4838,104.8272,11500.0
2013-07-19 11:00:00,106.67,106.75,106.4,106.56,43800.0,104.68,104.7585,104.4151,104.5721,43800.0
2013-07-19 11:10:00,106.49,106.55,106.3,106.44,12500.0,104.5034,104.5623,104.3169,104.4543,12500.0
2013-07-19 11:20:00,106.32,106.49,106.18,106.49,158500.0,104.3366,104.5034,104.1992,104.5034,158500.0
2013-07-19 11:30:00,106.57,107.01,106.57,106.88,8500.0,104.5819,105.0137,104.5819,104.8861,8500.0
2013-07-19 11:40:00,106.96,106.96,106.38,106.42,6500.0,104.9646,104.9646,104.3955,104.4347,6500.0
2013-07-19 11:50:00,106.37,106.43,106.1,106.31,5200.0,104.3856,104.4445,104.1207,104.3268,5200.0
2013-07-19 12:00:00,106.27,106.35,106.08,106.09,3000.0,104.2875,104.366,104.101,104.1109,3000.0
2013-07-19 12:10:00,106.1,106.19,105.74,105.91,6600.0,104.1207,104.209,103.7674,103.9342,6600.0
2013-07-19 12:20:00,105.99,105.99,105.73,105.9,5400.0,104.0127,104.0127,103.7576,103.9244,5400.0
2013-07-19 12:30:00,106.15,106.15,105.81,105.81,1100.0,104.1697,104.1697,103.8361,103.8361,1100.0
2013-07-19 12:40:00,105.84,105.85,105.64,105.83,1900.0,103.8655,103.8753,103.6693,103.8557,1900.0
2013-07-19 12:50:00,105.69,105.8,105.54,105.59,42500.0,103.7183,103.8263,103.5711,103.6202,42500.0
2013-07-19 13:00:00,105.6,105.65,105.56,105.56,5200.0,103.63,103.6791,103.5907,103.5907,5200.0
2013-07-19 13:10:00,105.56,105.6,105.55,105.6,5400.0,103.5907,103.63,103.5809,103.63,5400.0
2013-07-19 13:20:00,105.57,105.63,105.53,105.63,7500.0,103.6006,103.6594,103.5613,103.6594,7500.0
2013-07-19 13:30:00,105.59,105.83,105.57,105.64,6100.0,103.6202,103.8557,103.6006,103.6693,6100.0
2013-07-19 13:40:00,105.57,105.63,105.53,105.59,5900.0,103.6006,103.6594,103.5613,103.6202,5900.0
2013-07-19 13:50:00,105.59,105.84,105.57,105.71,6500.0,103.6202,103.8655,103.6006,103.738,6500.0
2013-07-19 14:00:00,105.7,105.96,105.64,105.96,2800.0,103.7281,103.9833,103.6693,103.9833,2800.0
2013-07-19 14:10:00,105.96,106.15,105.7,105.87,12600.0,103.9833,104.1697,103.7281,103.895,12600.0
2013-07-19 14:20:00,105.81,106.0,105.63,105.92,10700.0,103.8361,104.0225,103.6594,103.944,10700.0
2013-07-19 14:30:00,105.9,105.95,105.69,105.85,5700.0,103.9244,103.9735,103.7183,103.8753,5700.0
2013-07-19 14:40:00,105.82,105.89,105.7,105.83,3900.0,103.8459,103.9146,103.7281,103.8557,3900.0
2013-07-19 14:50:00,105.71,105.77,105.52,105.72,10600.0,103.738,103.7968,103.5515,103.7478,10600.0
2013-07-19 15:00:00,105.78,105.89,105.65,105.7,18500.0,103.8066,103.9146,103.6791,103.7281,18500.0
2013-07-19 15:10:00,105.7,105.73,105.5,105.5,7100.0,103.7281,103.7576,103.5319,103.5319,7100.0
2013-07-19 15:20:00,105.56,105.63,105.38,105.4,4100.0,103.5907,103.6594,103.4141,103.4337,4100.0
2013-07-19 15:30:00,105.47,105.63,105.33,105.63,4100.0,103.5024,103.6594,103.365,103.6594,4100.0
2013-07-19 15:40:00,105.63,105.63,105.26,105.3,17500.0,103.6594,103.6594,103.2963,103.3356,17500.0
2013-07-19 15:50:00,105.31,105.75,105.31,105.73,21000.0,103.3454,103.7772,103.3454,103.7576,21000.0
2013-07-22 09:30:00,105.72,106.16,105.57,106.16,4200.0,103.7478,104.1796,103.6006,104.1796,4200.0
2013-07-22 09:40:00,105.81,106.16,105.7,105.82,2100.0,103.8361,104.1796,103.7281,103.8459,2100.0
2013-07-22 09:50:00,105.82,105.82,105.13,105.38,7000.0,103.8459,103.8459,103.1688,103.4141,7000.0
2013-07-22 10:00:00,105.25,105.64,105.16,105.52,2000.0,103.2865,103.6693,103.1982,103.5515,2000.0
2013-07-22 10:10:00,105.35,106.25,105.35,106.18,37700.0,103.3847,104.2679,103.3847,104.1992,37700.0
2013-07-22 10:20:00,106.0,106.35,106.0,106.19,16100.0,104.0225,104.366,104.0225,104.209,16100.0
2013-07-22 10:30:00,106.2,106.23,105.76,106.0,15700.0,104.2188,104.2482,103.787,104.0225,15700.0
2013-07-22 10:40:00,106.11,106.11,105.8,105.9,15400.0,104.1305,104.1305,103.8263,103.9244,15400.0
2013-07-22 10:50:00,105.88,105.99,105.73,105.76,4600.0,103.9048,104.0127,103.7576,103.787,4600.0
2013-07-22 11:00:00,105.8,105.89,105.53,105.65,3600.0,103.8263,103.9146,103.5613,103.6791,3600.0
2013-07-22 11:10:00,105.63,105.88,105.57,105.88,8800.0,103.6594,103.9048,103.6006,103.9048,8800.0
2013-07-22 11:20:00,105.88,106.02,105.75,105.81,19200.0,103.9048,104.0422,103.7772,103.8361,19200.0
2013-07-22 11:30:00,105.81,105.93,105.71,105.91,29200.0,103.8361,103.9538,103.738,103.9342,29200.0
2013-07-22 11:40:00,105.89,105.89,105.8,105.82,3300.0,103.9146,103.9146,103.8263,103.8459,3300.0
2013-07-22 11:50:00,105.88,106.05,105.77,106.0,5500.0,103.9048,104.0716,103.7968,104.0225,5500.0
2013-07-22 12:00:00,105.98,106.15,105.98,105.98,3900.0,104.0029,104.1697,104.0029,104.0029,3900.0
2013-07-22 12:10:00,105.97,106.1,105.93,106.04,2600.0,103.9931,104.1207,103.9538,104.0618,2600.0
2013-07-22 12:20:00,105.95,106.01,105.95,105.98,1100.0,103.9735,104.0324,103.9735,104.0029,1100.0
2013-07-22 12:30:00,106.05,106.11,105.98,106.09,7300.0,104.0716,104.1305,104.0029,104.1109,7300.0
2013-07-22 12:40:00,106.05,106.18,106.05,106.18,7000.0,104.0716,104.1992,104.0716,104.1992,7000.0
2013-07-22 12:50:00,106.12,106.21,106.03,106.03,5000.0,104.1403,104.2286,104.052,104.052,5000.0
2013-07-22 13:00:00,106.05,106.28,106.05,106.15,44100.0,104.0716,104.2973,104.0716,104.1697,44100.0
2013-07-22 13:10:00,106.13,106.13,106.03,106.06,4800.0,104.1501,104.1501,104.052,104.0814,4800.0
2013-07-22 13:20:00,106.05,106.1,106.0,106.06,6300.0,104.0716,104.1207,104.0225,104.0814,6300.0
2013-07-22 13:30:00,106.05,106.06,105.96,106.02,13200.0,104.0716,104.0814,103.9833,104.0422,13200.0
2013-07-22 13:40:00,106.05,106.1,105.93,106.06,30400.0,104.0716,104.1207,103.9538,104.0814,30400.0
2013-07-22 13:50:00,106.03,106.1,105.93,106.1,3800.0,104.052,104.1207,103.9538,104.1207,3800.0
2013-07-22 14:00:00,106.1,106.12,105.98,105.98,3100.0,104.1207,104.1403,104.0029,104.0029,3100.0
2013-07-22 14:10:00,106.01,106.21,106.0,106.1,8300.0,104.0324,104.2286,104.0225,104.1207,8300.0
2013-07-22 14:20:00,105.94,106.15,105.94,106.05,21700.0,103.9637,104.1697,103.9637,104.0716,21700.0
2013-07-22 14:30:00,106.05,106.16,106.0,106.07,13500.0,104.0716,104.1796,104.0225,104.0912,13500.0
2013-07-22 14:40:00,106.03,106.17,105.98,106.17,2400.0,104.052,104.1894,104.0029,104.1894,2400.0
2013-07-22 14:50:00,106.12,106.2,106.03,106.09,3900.0,104.1403,104.2188,104.052,104.1109,3900.0
2013-07-22 15:00:00,106.09,106.19,106.03,106.16,8100.0,104.1109,104.209,104.052,104.1796,8100.0
2013-07-22 15:10:00,106.08,106.2,106.05,106.06,4800.0,104.101,104.2188,104.0716,104.0814,4800.0
2013-07-22 15:20:00,106.07,106.26,106.04,106.26,16600.0,104.0912,104.2777,104.0618,104.2777,16600.0
2013-07-22 15:30:00,106.2,106.26,106.06,106.13,4600.0,104.2188,104.2777,104.0814,104.1501,4600.0
2013-07-22 15:40:00,106.15,106.18,106.05,106.1,6700.0,104.1697,104.1992,104.0716,104.1207,6700.0
2013-07-22 15:50:00,106.05,106.46,106.03,106.13,36500.0,104.0716,104.474,104.052,104.1501,36500.0
2013-07-23 09:30:00,106.4,106.99,106.4,106.99,5800.0,104.4151,104.9941,104.4151,104.9941,5800.0
2013-07-23 09:40:00,106.99,107.93,106.99,107.85,5300.0,104.9941,105.9165,104.9941,105.838,5300.0
2013-07-23 09:50:00,107.78,107.78,107.07,107.5,5400.0,105.7693,105.7693,105.0726,105.4946,5400.0
2013-07-23 10:00:00,107.38,107.45,107.09,107.09,2300.0,105.3768,105.4455,105.0922,105.0922,2300.0
2013-07-23 10:10:00,107.08,107.21,106.82,107.09,2800.0,105.0824,105.21,104.8272,105.0922,2800.0
2013-07-23 10:20:00,107.07,107.1,106.73,106.84,3500.0,105.0726,105.102,104.7389,104.8469,3500.0
2013-07-23 10:30:00,106.78,106.81,106.39,106.4,4100.0,104.788,104.8174,104.4053,104.4151,4100.0
2013-07-23 10:40:00,106.5,106.74,106.24,106.5,4400.0,104.5132,104.7487,104.2581,104.5132,4400.0
2013-07-23 10:50:00,106.5,106.52,106.01,106.01,3700.0,104.5132,104.5328,104.0324,104.0324,3700.0
2013-07-23 11:00:00,106.02,106.23,106.02,106.23,2500.0,104.0422,104.2482,104.0422,104.2482,2500.0
2013-07-23 11:10:00,106.17,106.22,105.91,105.96,8100.0,104.1894,104.2384,103.9342,103.9833,8100.0
2013-07-23 11:20:00,105.99,106.06,105.95,105.97,8500.0,104.0127,104.0814,103.9735,103.9931,8500.0
2013-07-23 11:30:00,105.98,106.1,105.98,106.1,1700.0,104.0029,104.1207,104.0029,104.1207,1700.0
2013-07-23 11:40:00,106.11,106.22,106.07,106.18,3500.0,104.1305,104.2384,104.0912,104.1992,3500.0
2013-07-23 11:50:00,106.24,106.8,106.24,106.8,16800.0,104.2581,104.8076,104.2581,104.8076,16800.0
2013-07-23 12:00:00,106.8,106.82,106.64,106.7,1800.0,104.8076,104.8272,104.6506,104.7095,1800.0
2013-07-23 12:10:00,106.83,106.88,106.78,106.84,1600.0,104.8371,104.8861,104.788,104.8469,1600.0
2013-07-23 12:20:00,106.86,106.98,106.83,106.83,2000.0,104.8665,104.9843,104.8371,104.8371,2000.0
2013-07-23 12:30:00,106.93,106.93,106.77,106.84,1700.0,104.9352,104.9352,104.7782,104.8469,1700.0
2013-07-23 12:40:00,106.86,107.07,106.82,107.07,17300.0,104.8665,105.0726,104.8272,105.0726,17300.0
2013-07-23 12:50:00,107.0,107.33,107.0,107.25,18200.0,105.0039,105.3277,105.0039,105.2492,18200.0
2013-07-23 13:00:00,107.25,107.5,107.24,107.24,3300.0,105.2492,105.4946,105.2394,105.2394,3300.0
2013-07-23 13:10:00,107.25,107.5,107.23,107.5,28900.0,105.2492,105.4946,105.2296,105.4946,28900.0
2013-07-23 13:20:00,107.34,107.5,107.32,107.32,9100.0,105.3375,105.4946,105.3179,105.3179,9100.0
2013-07-23 13:30:00,107.31,107.38,107.24,107.29,7100.0,105.3081,105.3768,105.2394,105.2885,7100.0
2013-07-23 13:40:00,107.24,107.24,106.94,106.95,2900.0,105.2394,105.2394,104.945,104.9548,2900.0
2013-07-23 13:50:00,106.95,106.98,106.72,106.85,2400.0,104.9548,104.9843,104.7291,104.8567,2400.0
2013-07-23 14:00:00,106.84,106.84,106.68,106.73,23700.0,104.8469,104.8469,104.6899,104.7389,23700.0
2013-07-23 14:10:00,106.73,107.08,106.71,106.77,6400.0,104.7389,105.0824,104.7193,104.7782,6400.0
2013-07-23 14:20:00,106.98,107.04,106.83,107.03,2000.0,104.9843,105.0431,104.8371,105.0333,2000.0
2013-07-23 14:30:00,107.04,107.04,106.71,106.71,1900.0,105.0431,105.0431,104.7193,104.7193,1900.0
2013-07-23 14:40:00,106.77,107.0,106.72,107.0,2400.0,104.7782,105.0039,104.7291,105.0039,2400.0
2013-07-23 14:50:00,106.93,107.15,106.93,107.15,1800.0,104.9352,105.1511,104.9352,105.1511,1800.0
2013-07-23 15:00:00,107.0,107.16,107.0,107.08,1600.0,105.0039,105.1609,105.0039,105.0824,1600.0
2013-07-23 15:10:00,107.17,107.17,106.9,107.0,3700.0,105.1707,105.1707,104.9058,105.0039,3700.0
2013-07-23 15:20:00,106.98,107.12,106.9,107.12,1800.0,104.9843,105.1216,104.9058,105.1216,1800.0
2013-07-23 15:30:00,107.11,107.14,106.8,106.95,14800.0,105.1118,105.1413,104.8076,104.9548,14800.0
2013-07-23 15:40:00,106.89,107.05,106.74,107.0,28700.0,104.8959,105.053,104.7487,105.0039,28700.0
2013-07-23 15:50:00,106.91,107.06,106.75,107.0,44500.0,104.9156,105.0628,104.7585,105.0039,44500.0
2013-07-24 09:30:00,107.37,107.61,107.37,107.6,4300.0,105.367,105.6025,105.367,105.5927,4300.0
2013-07-24 09:40:00,107.6,107.74,106.98,107.11,6300.0,105.5927,105.7301,104.9843,105.1118,6300.0
2013-07-24 09:50:00,107.14,107.33,106.92,107.18,3400.0,105.1413,105.3277,104.9254,105.1805,3400.0
2013-07-24 10:00:00,107.01,107.39,106.95,107.26,6100.0,105.0137,105.3866,104.9548,105.259,6100.0
2013-07-24 10:10:00,107.28,107.38,106.93,107.38,9000.0,105.2787,105.3768,104.9352,105.3768,9000.0
2013-07-24 10:20:00,107.32,107.65,107.24,107.65,10700.0,105.3179,105.6418,105.2394,105.6418,10700.0
2013-07-24 10:30:00,107.56,107.56,107.35,107.42,500.0,105.5534,105.5534,105.3474,105.416,500.0
2013-07-24 10:40:00,107.33,107.52,107.24,107.52,11600.0,105.3277,105.5142,105.2394,105.5142,11600.0
2013-07-24 10:50:00,107.41,107.61,107.34,107.34,2300.0,105.4062,105.6025,105.3375,105.3375,2300.0
2013-07-24 11:00:00,107.37,107.39,107.25,107.33,1600.0,105.367,105.3866,105.2492,105.3277,1600.0
2013-07-24 11:10:00,107.38,107.54,107.34,107.43,1300.0,105.3768,105.5338,105.3375,105.4259,1300.0
2013-07-24 11:20:00,107.39,107.42,107.25,107.25,1800.0,105.3866,105.416,105.2492,105.2492,1800.0
2013-07-24 11:30:00,107.24,107.32,107.24,107.27,3700.0,105.2394,105.3179,105.2394,105.2688,3700.0
2013-07-24 11:40:00,107.25,107.47,107.25,107.47,15700.0,105.2492,105.4651,105.2492,105.4651,15700.0
2013-07-24 11:50:00,107.34,107.45,107.27,107.28,32200.0,105.3375,105.4455,105.2688,105.2787,32200.0
2013-07-24 12:00:00,107.23,107.28,107.21,107.25,3000.0,105.2296,105.2787,105.21,105.2492,3000.0
2013-07-24 12:10:00,107.25,107.42,107.21,107.41,5800.0,105.2492,105.416,105.21,105.4062,5800.0
2013-07-24 12:20:00,107.34,107.45,107.23,107.45,3300.0,105.3375,105.4455,105.2296,105.4455,3300.0
2013-07-24 12:30:00,107.25,107.4,107.25,107.36,24200.0,105.2492,105.3964,105.2492,105.3572,24200.0
2013-07-24 12:40:00,107.33,107.39,107.22,107.39,3800.0,105.3277,105.3866,105.2198,105.3866,3800.0
2013-07-24 12:50:00,107.37,107.37,106.97,106.97,5200.0,105.367,105.367,104.9744,104.9744,5200.0
2013-07-24 13:00:00,107.02,107.19,106.81,107.05,22100.0,105.0235,105.1903,104.8174,105.053,22100.0
2013-07-24 13:10:00,106.94,107.24,106.79,107.12,32300.0,104.945,105.2394,104.7978,105.1216,32300.0
2013-07-24 13:20:00,106.97,107.18,106.8,107.01,5000.0,104.9744,105.1805,104.8076,105.0137,5000.0
2013-07-24 13:30:00,107.16,107.28,106.89,107.28,20700.0,105.1609,105.2787,104.8959,105.2787,20700.0
2013-07-24 13:40:00,107.28,107.28,107.0,107.1,2000.0,105.2787,105.2787,105.0039,105.102,2000.0
2013-07-24 13:50:00,107.11,107.15,106.95,106.95,2200.0,105.1118,105.1511,104.9548,104.9548,2200.0
2013-07-24 14:00:00,107.13,107.5,107.02,107.5,3500.0,105.1315,105.4946,105.0235,105.4946,3500.0
2013-07-24 14:10:00,107.49,107.5,107.21,107.27,3700.0,105.4847,105.4946,105.21,105.2688,3700.0
2013-07-24 14:20:00,107.23,107.29,107.2,107.2,900.0,105.2296,105.2885,105.2002,105.2002,900.0
2013-07-24 14:30:00,107.15,107.18,107.02,107.06,4800.0,105.1511,105.1805,105.0235,105.0628,4800.0
2013-07-24 14:40:00,107.08,107.24,107.07,107.24,2600.0,105.0824,105.2394,105.0726,105.2394,2600.0
2013-07-24 14:50:00,107.15,107.23,107.09,107.16,2300.0,105.1511,105.2296,105.0922,105.1609,2300.0
2013-07-24 15:00:00,107.2,107.2,106.96,107.11,13400.0,105.2002,105.2002,104.9646,105.1118,13400.0
2013-07-24 15:10:00,107.1,107.2,107.05,107.14,5700.0,105.102,105.2002,105.053,105.1413,5700.0
2013-07-24 15:20:00,107.05,107.36,107.04,107.29,17200.0,105.053,105.3572,105.0431,105.2885,17200.0
2013-07-24 15:30:00,107.3,107.62,107.18,107.6,29800.0,105.2983,105.6123,105.1805,105.5927,29800.0
2013-07-24 15:40:00,107.6,108.28,107.6,108.17,45100.0,105.5927,106.26,105.5927,106.1521,45100.0
2013-07-24 15:50:00,108.1,108.17,107.33,107.57,31500.0,106.0834,106.1521,105.3277,105.5633,31500.0
2013-07-25 09:30:00,106.32,108.74,105.83,108.52,15100.0,104.3366,106.7114,103.8557,106.4955,15100.0
2013-07-25 09:40:00,108.68,108.98,108.48,108.94,37200.0,106.6525,106.9469,106.4563,106.9077,37200.0
2013-07-25 09:50:00,108.96,109.3,108.61,108.74,19600.0,106.9273,107.261,106.5839,106.7114,19600.0
2013-07-25 10:00:00,108.69,109.41,108.69,109.39,21500.0,106.6624,107.3689,106.6624,107.3493,21500.0
2013-07-25 10:10:00,109.44,109.69,109.35,109.46,14200.0,107.3984,107.6437,107.31,107.418,14200.0
2013-07-25 10:20:00,109.46,109.5,109.27,109.43,8700.0,107.418,107.4572,107.2315,107.3886,8700.0
2013-07-25 10:30:00,109.39,109.42,108.9,108.9,19900.0,107.3493,107.3787,106.8684,106.8684,19900.0
2013-07-25 10:40:00,108.74,109.02,108.71,108.71,2600.0,106.7114,106.9862,106.682,106.682,2600.0
2013-07-25 10:50:00,108.71,108.85,108.05,108.05,4400.0,106.682,106.8194,106.0343,106.0343,4400.0
2013-07-25 11:00:00,108.06,108.95,108.03,108.69,12300.0,106.0441,106.9175,106.0147,106.6624,12300.0
2013-07-25 11:10:00,108.68,108.77,108.47,108.77,4800.0,106.6525,106.7409,106.4465,106.7409,4800.0
2013-07-25 11:20:00,108.76,108.92,108.38,108.68,8600.0,106.7311,106.8881,106.3581,106.6525,8600.0
2013-07-25 11:30:00,108.64,108.89,108.62,108.89,5500.0,106.6133,106.8586,106.5937,106.8586,5500.0
2013-07-25 11:40:00,108.83,108.91,108.55,108.79,7700.0,106.7997,106.8783,106.525,106.7605,7700.0
2013-07-25 11:50:00,108.5,108.84,108.48,108.67,2200.0,106.4759,106.8096,106.4563,106.6427,2200.0
2013-07-25 12:00:00,108.67,108.7,108.4,108.7,4000.0,106.6427,106.6722,106.3778,106.6722,4000.0
2013-07-25 12:10:00,108.7,108.86,108.62,108.8,1200.0,106.6722,106.8292,106.5937,106.7703,1200.0
2013-07-25 12:20:00,108.82,109.12,108.78,109.1,6500.0,106.7899,107.0843,106.7507,107.0647,6500.0
2013-07-25 12:30:00,108.99,109.64,108.99,109.48,3300.0,106.9568,107.5946,106.9568,107.4376,3300.0
2013-07-25 12:40:00,109.32,109.53,109.22,109.22,5300.0,107.2806,107.4867,107.1825,107.1825,5300.0
2013-07-25 12:50:00,109.43,109.6,109.31,109.59,12200.0,107.3886,107.5554,107.2708,107.5456,12200.0
2013-07-25 13:00:00,109.57,110.05,109.57,110.05,16400.0,107.5259,107.997,107.5259,107.997,16400.0
2013-07-25 13:10:00,109.96,110.32,109.78,110.32,24200.0,107.9087,108.2619,107.732,108.2619,24200.0
2013-07-25 13:20:00,110.3,110.62,110.3,110.62,8700.0,108.2423,108.5564,108.2423,108.5564,8700.0
2013-07-25 13:30:00,110.43,110.5,110.33,110.47,3200.0,108.3699,108.4386,108.2718,108.4092,3200.0
2013-07-25 13:40:00,110.44,110.77,110.43,110.63,4500.0,108.3797,108.7036,108.3699,108.5662,4500.0
2013-07-25 13:50:00,110.73,110.74,110.51,110.64,2000.0,108.6643,108.6741,108.4484,108.576,2000.0
2013-07-25 14:00:00,110.64,110.65,110.5,110.65,2400.0,108.576,108.5858,108.4386,108.5858,2400.0
2013-07-25 14:10:00,110.65,110.67,110.45,110.51,8300.0,108.5858,108.6054,108.3895,108.4484,8300.0
2013-07-25 14:20:00,110.57,110.99,110.48,110.57,13800.0,108.5073,108.9195,108.419,108.5073,13800.0
2013-07-25 14:30:00,110.57,110.71,110.51,110.71,4600.0,108.5073,108.6447,108.4484,108.6447,4600.0
2013-07-25 14:40:00,110.7,111.32,110.68,111.24,9100.0,108.6349,109.2433,108.6152,109.1648,9100.0
2013-07-25 14:50:00,111.24,111.58,111.16,111.16,6000.0,109.1648,109.4984,109.0863,109.0863,6000.0
2013-07-25 15:00:00,111.18,111.41,110.88,111.33,28900.0,109.1059,109.3316,108.8115,109.2531,28900.0
2013-07-25 15:10:00,111.31,112.15,111.26,112.09,39100.0,109.2335,110.0578,109.1844,109.9989,39100.0
2013-07-25 15:20:00,112.13,112.25,112.02,112.25,17200.0,110.0382,110.1559,109.9302,110.1559,17200.0
2013-07-25 15:30:00,112.2,112.57,111.98,112.25,27500.0,110.1069,110.47,109.891,110.1559,27500.0
2013-07-25 15:40:00,112.25,113.92,112.25,113.53,74500.0,110.1559,111.7948,110.1559,111.4121,74500.0
2013-07-25 15:50:00,113.25,113.45,112.61,113.0,82900.0,111.1373,111.3336,110.5092,110.892,82900.0
2013-07-26 09:30:00,112.9,112.93,111.7,112.16,26800.0,110.7938,110.8233,109.6162,110.0676,26800.0
2013-07-26 09:40:00,112.44,112.8,112.26,112.8,3400.0,110.3424,110.6957,110.1658,110.6957,3400.0
2013-07-26 09:50:00,112.62,113.18,112.62,113.18,10600.0,110.519,111.0686,110.519,111.0686,10600.0
2013-07-26 10:00:00,113.16,113.16,112.29,112.29,7100.0,111.049,111.049,110.1952,110.1952,7100.0
2013-07-26 10:10:00,112.31,112.51,112.09,112.42,9400.0,110.2148,110.4111,109.9989,110.3228,9400.0
2013-07-26 10:20:00,112.49,112.98,112.4,112.57,10700.0,110.3915,110.8723,110.3031,110.47,10700.0
2013-07-26 10:30:00,112.5,112.58,112.07,112.17,16100.0,110.4013,110.4798,109.9793,110.0774,16100.0
2013-07-26 10:40:00,111.92,112.32,111.67,111.67,7200.0,109.8321,110.2246,109.5868,109.5868,7200.0
2013-07-26 10:50:00,111.56,112.3,111.4,112.3,14700.0,109.4788,110.205,109.3218,110.205,14700.0
2013-07-26 11:00:00,112.27,112.49,111.99,112.41,9000.0,110.1756,110.3915,109.9008,110.313,9000.0
2013-07-26 11:10:00,112.41,112.78,112.28,112.65,24700.0,110.313,110.6761,110.1854,110.5485,24700.0
2013-07-26 11:20:00,112.46,112.51,112.27,112.4,7000.0,110.362,110.4111,110.1756,110.3031,7000.0
2013-07-26 11:30:00,112.43,112.47,112.34,112.34,1800.0,110.3326,110.3718,110.2443,110.2443,1800.0
2013-07-26 11:40:00,112.39,112.45,112.34,112.37,4300.0,110.2933,110.3522,110.2443,110.2737,4300.0
2013-07-26 11:50:00,112.35,112.42,112.34,112.36,5600.0,110.2541,110.3228,110.2443,110.2639,5600.0
2013-07-26 12:00:00,112.35,112.44,112.34,112.41,6800.0,110.2541,110.3424,110.2443,110.313,6800.0
2013-07-26 12:10:00,112.34,112.87,112.34,112.78,5400.0,110.2443,110.7644,110.2443,110.6761,5400.0
2013-07-26 12:20:00,112.89,112.99,112.74,112.97,4600.0,110.784,110.8821,110.6368,110.8625,4600.0
2013-07-26 12:30:00,112.98,113.47,112.98,112.98,4600.0,110.8723,111.3532,110.8723,110.8723,4600.0
2013-07-26 12:40:00,112.98,113.04,112.86,112.86,2300.0,110.8723,110.9312,110.7546,110.7546,2300.0
2013-07-26 12:50:00,113.03,113.06,112.86,113.06,2100.0,110.9214,110.9508,110.7546,110.9508,2100.0
2013-07-26 13:00:00,112.91,113.07,112.9,112.99,2600.0,110.8036,110.9606,110.7938,110.8821,2600.0
2013-07-26 13:10:00,113.04,113.34,113.04,113.18,16200.0,110.9312,111.2256,110.9312,111.0686,16200.0
2013-07-26 13:20:00,113.18,113.22,112.79,112.96,11000.0,111.0686,111.1078,110.6859,110.8527,11000.0
2013-07-26 13:30:00,112.94,113.1,112.8,113.1,3800.0,110.8331,110.9901,110.6957,110.9901,3800.0
2013-07-26 13:40:00,113.1,113.53,113.03,113.53,7800.0,110.9901,111.4121,110.9214,111.4121,7800.0
2013-07-26 13:50:00,113.52,113.87,113.45,113.49,9200.0,111.4023,111.7457,111.3336,111.3728,9200.0
2013-07-26 14:00:00,113.55,113.55,113.21,113.29,3900.0,111.4317,111.4317,111.098,111.1765,3900.0
2013-07-26 14:10:00,113.26,113.36,113.1,113.36,5000.0,111.1471,111.2452,110.9901,111.2452,5000.0
2013-07-26 14:20:00,113.28,113.39,113.08,113.21,6100.0,111.1667,111.2747,110.9705,111.098,6100.0
2013-07-26 14:30:00,113.11,113.24,112.8,113.03,24100.0,110.9999,111.1275,110.6957,110.9214,24100.0
2013-07-26 14:40:00,112.96,113.56,112.93,113.54,20900.0,110.8527,111.4415,110.8233,111.4219,20900.0
2013-07-26 14:50:00,113.44,113.47,113.01,113.11,10500.0,111.3237,111.3532,110.9018,110.9999,10500.0
2013-07-26 15:00:00,113.2,113.21,112.76,112.92,9100.0,111.0882,111.098,110.6564,110.8134,9100.0
2013-07-26 15:10:00,112.92,113.0,112.77,112.82,27100.0,110.8134,110.892,110.6662,110.7153,27100.0
2013-07-26 15:20:00,113.0,113.0,112.16,112.16,22600.0,110.892,110.892,110.0676,110.0676,22600.0
2013-07-26 15:30:00,112.22,112.33,112.19,112.32,9100.0,110.1265,110.2345,110.0971,110.2246,9100.0
2013-07-26 15:40:00,112.3,112.44,112.23,112.23,8100.0,110.205,110.3424,110.1363,110.1363,8100.0
2013-07-26 15:50:00,112.23,112.54,112.07,112.18,48700.0,110.1363,110.4405,109.9793,110.0873,48700.0
2013-07-29 09:30:00,111.09,113.27,110.87,113.17,25200.0,109.0176,111.1569,108.8017,111.0588,25200.0
2013-07-29 09:40:00,113.12,113.73,113.12,113.5,40400.0,111.0097,111.6083,111.0097,111.3826,40400.0
2013-07-29 09:50:00,113.5,113.69,113.3,113.62,19100.0,111.3826,111.5691,111.1864,111.5004,19100.0
2013-07-29 10:00:00,113.55,113.64,113.28,113.31,14500.0,111.4317,111.52,111.1667,111.1962,14500.0
2013-07-29 10:10:00,113.34,113.52,113.12,113.39,8900.0,111.2256,111.4023,111.0097,111.2747,8900.0
2013-07-29 10:20:00,113.5,114.0,113.46,113.93,35800.0,111.3826,111.8733,111.3434,111.8046,35800.0
2013-07-29 10:30:00,113.87,113.9,113.25,113.61,11100.0,111.7457,111.7752,111.1373,111.4906,11100.0
2013-07-29 10:40:00,113.66,114.46,113.65,113.9,38400.0,111.5396,112.3247,111.5298,111.7752,38400.0
2013-07-29 10:50:00,113.96,115.0,113.89,114.73,27100.0,111.834,112.8546,111.7654,112.5897,27100.0
2013-07-29 11:00:00,114.74,114.83,114.12,114.36,47900.0,112.5995,112.6878,111.9911,112.2266,47900.0
2013-07-29 11:10:00,114.25,114.25,112.37,112.77,43500.0,112.1186,112.1186,110.2737,110.6662,43500.0
2013-07-29 11:20:00,112.69,112.77,112.37,112.6,12600.0,110.5877,110.6662,110.2737,110.4994,12600.0
2013-07-29 11:30:00,112.62,113.17,112.62,112.95,7400.0,110.519,111.0588,110.519,110.8429,7400.0
2013-07-29 11:40:00,112.93,112.95,112.74,112.75,4300.0,110.8233,110.8429,110.6368,110.6466,4300.0
2013-07-29 11:50:00,112.75,113.79,112.75,113.77,20000.0,110.6466,111.6672,110.6466,111.6476,20000.0
2013-07-29 12:00:00,113.69,114.4,113.68,114.17,17700.0,111.5691,112.2658,111.5593,112.0401,17700.0
2013-07-29 12:10:00,114.16,114.26,113.75,113.91,10800.0,112.0303,112.1284,111.628,111.785,10800.0
2013-07-29 12:20:00,113.91,113.99,113.73,113.85,6500.0,111.785,111.8635,111.6083,111.7261,6500.0
2013-07-29 12:30:00,113.81,113.99,113.72,113.99,14500.0,111.6868,111.8635,111.5985,111.8635,14500.0
2013-07-29 12:40:00,114.0,114.32,114.0,114.32,6300.0,111.8733,112.1873,111.8733,112.1873,6300.0
2013-07-29 12:50:00,114.34,114.52,113.82,114.05,19400.0,112.207,112.3836,111.6967,111.9224,19400.0
2013-07-29 13:00:00,114.0,114.18,113.94,114.13,6800.0,111.8733,112.0499,111.8144,112.0009,6800.0
2013-07-29 13:10:00,114.1,114.41,114.03,114.09,15600.0,111.9714,112.2756,111.9027,111.9616,15600.0
2013-07-29 13:20:00,114.03,114.2,113.95,114.16,9100.0,111.9027,112.0696,111.8242,112.0303,9100.0
2013-07-29 13:30:00,114.19,114.2,114.02,114.07,10600.0,112.0598,112.0696,111.8929,111.942,10600.0
2013-07-29 13:40:00,114.02,114.62,114.02,114.48,13300.0,111.8929,112.4817,111.8929,112.3443,13300.0
2013-07-29 13:50:00,114.54,114.96,114.54,114.78,39800.0,112.4032,112.8154,112.4032,112.6387,39800.0
2013-07-29 14:00:00,114.78,115.04,114.44,114.94,75000.0,112.6387,112.8939,112.3051,112.7958,75000.0
2013-07-29 14:10:00,114.97,114.97,114.71,114.75,9300.0,112.8252,112.8252,112.5701,112.6093,9300.0
2013-07-29 14:20:00,114.77,114.77,114.53,114.58,10400.0,112.6289,112.6289,112.3934,112.4425,10400.0
2013-07-29 14:30:00,114.58,114.58,114.08,114.41,50900.0,112.4425,112.4425,111.9518,112.2756,50900.0
2013-07-29 14:40:00,114.34,114.85,114.34,114.84,43000.0,112.207,112.7074,112.207,112.6976,43000.0
2013-07-29 14:50:00,114.84,115.05,114.74,114.88,30900.0,112.6976,112.9037,112.5995,112.7369,30900.0
2013-07-29 15:00:00,114.84,114.84,114.22,114.26,20800.0,112.6976,112.6976,112.0892,112.1284,20800.0
2013-07-29 15:10:00,114.32,114.8,114.32,114.73,24400.0,112.1873,112.6584,112.1873,112.5897,24400.0
2013-07-29 15:20:00,114.75,115.52,114.75,115.22,24900.0,112.6093,113.3649,112.6093,113.0705,24900.0
2013-07-29 15:30:00,115.2,115.25,114.97,114.98,46300.0,113.0509,113.1,112.8252,112.835,46300.0
2013-07-29 15:40:00,114.97,115.49,114.76,115.49,80500.0,112.8252,113.3355,112.6191,113.3355,80500.0
2013-07-29 15:50:00,115.45,115.75,115.16,115.73,90100.0,113.2962,113.5907,113.0117,113.571,90100.0
2013-07-30 09:30:00,115.41,115.56,114.0,115.29,14300.0,113.257,113.4042,111.8733,113.1392,14300.0
2013-07-30 09:40:00,115.25,116.15,115.2,115.98,43100.0,113.1,113.9832,113.0509,113.8164,43100.0
2013-07-30 09:50:00,116.0,116.33,115.58,116.31,40700.0,113.836,114.1598,113.4238,114.1402,40700.0
2013-07-30 10:00:00,116.29,116.49,116.06,116.43,22600.0,114.1206,114.3168,113.8949,114.258,22600.0
2013-07-30 10:10:00,116.35,116.69,116.33,116.47,59400.0,114.1795,114.5131,114.1598,114.2972,59400.0
2013-07-30 10:20:00,116.49,116.5,116.39,116.41,9400.0,114.3168,114.3267,114.2187,114.2383,9400.0
2013-07-30 10:30:00,116.44,116.48,116.35,116.42,24100.0,114.2678,114.307,114.1795,114.2482,24100.0
2013-07-30 10:40:00,116.36,116.67,116.36,116.57,31900.0,114.1893,114.4935,114.1893,114.3954,31900.0
2013-07-30 10:50:00,116.58,116.99,116.52,116.65,30000.0,114.4052,114.8075,114.3463,114.4739,30000.0
2013-07-30 11:00:00,116.64,116.68,116.43,116.61,36100.0,114.464,114.5033,114.258,114.4346,36100.0
2013-07-30 11:10:00,116.59,116.7,116.58,116.62,11500.0,114.415,114.5229,114.4052,114.4444,11500.0
2013-07-30 11:20:00,116.64,116.85,116.56,116.74,15300.0,114.464,114.6701,114.3855,114.5622,15300.0
2013-07-30 11:30:00,116.73,117.34,116.71,117.2,21700.0,114.5524,115.151,114.5327,115.0136,21700.0
2013-07-30 11:40:00,117.15,117.43,117.11,117.18,22600.0,114.9645,115.2393,114.9253,114.994,22600.0
2013-07-30 11:50:00,117.18,117.46,117.14,117.35,11100.0,114.994,115.2688,114.9547,115.1608,11100.0
2013-07-30 12:00:00,117.31,117.65,117.13,117.57,12400.0,115.1215,115.4552,114.9449,115.3767,12400.0
2013-07-30 12:10:00,117.55,117.59,117.31,117.48,11200.0,115.3571,115.3963,115.1215,115.2884,11200.0
2013-07-30 12:20:00,117.47,117.55,116.98,117.24,29600.0,115.2786,115.3571,114.7977,115.0529,29600.0
2013-07-30 12:30:00,117.25,117.44,117.2,117.44,9700.0,115.0627,115.2491,115.0136,115.2491,9700.0
2013-07-30 12:40:00,117.44,118.33,117.41,117.8,24800.0,115.2491,116.1225,115.2197,115.6024,24800.0
2013-07-30 12:50:00,117.79,118.04,117.75,117.99,17000.0,115.5926,115.8379,115.5533,115.7889,17000.0
2013-07-30 13:00:00,117.92,118.26,117.91,117.91,10700.0,115.7202,116.0538,115.7104,115.7104,10700.0
2013-07-30 13:10:00,117.96,117.96,117.65,117.72,21600.0,115.7594,115.7594,115.4552,115.5239,21600.0
2013-07-30 13:20:00,117.77,117.79,117.5,117.54,10600.0,115.573,115.5926,115.308,115.3473,10600.0
2013-07-30 13:30:00,117.54,117.94,117.5,117.77,17900.0,115.3473,115.7398,115.308,115.573,17900.0
2013-07-30 13:40:00,117.94,117.94,117.51,117.72,8500.0,115.7398,115.7398,115.3178,115.5239,8500.0
2013-07-30 13:50:00,117.71,118.1,117.63,118.1,15800.0,115.5141,115.8968,115.4356,115.8968,15800.0
2013-07-30 14:00:00,117.98,118.38,117.98,118.38,11200.0,115.7791,116.1716,115.7791,116.1716,11200.0
2013-07-30 14:10:00,118.32,118.62,117.78,117.83,19000.0,116.1127,116.4071,115.5828,115.6318,19000.0
2013-07-30 14:20:00,117.86,118.1,117.8,118.1,11000.0,115.6613,115.8968,115.6024,115.8968,11000.0
2013-07-30 14:30:00,118.14,118.75,118.08,118.73,34300.0,115.9361,116.5347,115.8772,116.5151,34300.0
2013-07-30 14:40:00,118.67,118.78,118.17,118.24,12500.0,116.4562,116.5641,115.9655,116.0342,12500.0
2013-07-30 14:50:00,118.25,118.99,118.25,118.67,21400.0,116.044,116.7702,116.044,116.4562,21400.0
2013-07-30 15:00:00,118.68,119.0,118.51,118.93,32300.0,116.466,116.78,116.2992,116.7113,32300.0
2013-07-30 15:10:00,118.93,119.14,118.77,118.95,28300.0,116.7113,116.9174,116.5543,116.731,28300.0
2013-07-30 15:20:00,118.95,119.06,118.9,118.97,25900.0,116.731,116.8389,116.6819,116.7506,25900.0
2013-07-30 15:30:00,118.97,119.13,118.74,118.74,40800.0,116.7506,116.9076,116.5249,116.5249,40800.0
2013-07-30 15:40:00,118.72,119.18,118.66,119.14,44600.0,116.5052,116.9567,116.4464,116.9174,44600.0
2013-07-30 15:50:00,119.12,119.32,118.87,119.12,57400.0,116.8978,117.0941,116.6524,116.8978,57400.0
2013-07-31 09:30:00,118.59,119.44,118.5,119.26,20600.0,116.3777,117.2118,116.2893,117.0352,20600.0
2013-07-31 09:40:00,119.27,119.3,118.83,119.16,9700.0,117.045,117.0744,116.6132,116.937,9700.0
2013-07-31 09:50:00,119.12,119.12,118.89,118.91,9800.0,116.8978,116.8978,116.6721,116.6917,9800.0
2013-07-31 10:00:00,118.89,119.04,118.5,118.5,15100.0,116.6721,116.8193,116.2893,116.2893,15100.0
2013-07-31 10:10:00,118.5,118.71,118.5,118.5,17300.0,116.2893,116.4954,116.2893,116.2893,17300.0
2013-07-31 10:20:00,118.5,119.27,118.09,119.23,23000.0,116.2893,117.045,115.887,117.0057,23000.0
2013-07-31 10:30:00,119.09,119.09,118.69,118.71,13900.0,116.8683,116.8683,116.4758,116.4954,13900.0
2013-07-31 10:40:00,118.87,118.87,118.69,118.69,4500.0,116.6524,116.6524,116.4758,116.4758,4500.0
2013-07-31 10:50:00,118.69,118.69,118.06,118.08,23800.0,116.4758,116.4758,115.8576,115.8772,23800.0
2013-07-31 11:00:00,118.06,118.06,117.61,117.61,7200.0,115.8576,115.8576,115.416,115.416,7200.0
2013-07-31 11:10:00,117.51,117.71,117.5,117.56,4700.0,115.3178,115.5141,115.308,115.3669,4700.0
2013-07-31 11:20:00,117.56,117.76,117.51,117.53,6100.0,115.3669,115.5632,115.3178,115.3374,6100.0
2013-07-31 11:30:00,117.46,117.59,117.22,117.27,6400.0,115.2688,115.3963,115.0332,115.0823,6400.0
2013-07-31 11:40:00,117.21,117.38,117.04,117.38,7000.0,115.0234,115.1902,114.8566,115.1902,7000.0
2013-07-31 11:50:00,117.31,117.59,117.25,117.44,6600.0,115.1215,115.3963,115.0627,115.2491,6600.0
2013-07-31 12:00:00,117.55,117.95,117.36,117.58,6400.0,115.3571,115.7496,115.1706,115.3865,6400.0
2013-07-31 12:10:00,117.59,117.59,117.0,117.05,5500.0,115.3963,115.3963,114.8173,114.8664,5500.0
2013-07-31 12:20:00,117.25,117.25,116.7,117.03,7100.0,115.0627,115.0627,114.5229,114.8468,7100.0
2013-07-31 12:30:00,117.16,117.3,116.89,116.89,5800.0,114.9743,115.1117,114.7094,114.7094,5800.0
2013-07-31 12:40:00,116.99,117.01,116.48,116.79,4600.0,114.8075,114.8271,114.307,114.6112,4600.0
2013-07-31 12:50:00,116.78,117.17,116.71,117.1,7600.0,114.6014,114.9842,114.5327,114.9155,7600.0
2013-07-31 13:00:00,117.0,117.38,116.94,117.16,7200.0,114.8173,115.1902,114.7585,114.9743,7200.0
2013-07-31 13:10:00,117.08,117.16,116.9,117.0,5400.0,114.8958,114.9743,114.7192,114.8173,5400.0
2013-07-31 13:20:00,117.12,117.12,116.76,116.96,4300.0,114.9351,114.9351,114.5818,114.7781,4300.0
2013-07-31 13:30:00,116.79,116.95,116.62,116.74,4600.0,114.6112,114.7683,114.4444,114.5622,4600.0
2013-07-31 13:40:00,116.62,117.0,116.62,116.91,6900.0,114.4444,114.8173,114.4444,114.729,6900.0
2013-07-31 13:50:00,116.91,117.2,116.91,117.12,5000.0,114.729,115.0136,114.729,114.9351,5000.0
2013-07-31 14:00:00,117.18,117.5,117.06,117.45,11000.0,114.994,115.308,114.8762,115.2589,11000.0
2013-07-31 14:10:00,117.37,117.74,117.3,117.68,27300.0,115.1804,115.5435,115.1117,115.4846,27300.0
2013-07-31 14:20:00,117.73,118.21,117.62,118.04,7500.0,115.5337,116.0048,115.4258,115.8379,7500.0
2013-07-31 14:30:00,118.15,119.01,118.15,118.87,126000.0,115.9459,116.7898,115.9459,116.6524,126000.0
2013-07-31 14:40:00,118.9,118.9,118.47,118.68,6800.0,116.6819,116.6819,116.2599,116.466,6800.0
2013-07-31 14:50:00,118.55,118.76,118.52,118.64,8400.0,116.3384,116.5445,116.309,116.4267,8400.0
2013-07-31 15:00:00,118.55,118.65,118.05,118.54,11300.0,116.3384,116.4366,115.8477,116.3286,11300.0
2013-07-31 15:10:00,118.61,118.99,118.25,118.28,14900.0,116.3973,116.7702,116.044,116.0735,14900.0
2013-07-31 15:20:00,118.26,118.5,118.02,118.19,45600.0,116.0538,116.2893,115.8183,115.9851,45600.0
2013-07-31 15:30:00,118.07,118.23,117.76,118.14,13000.0,115.8674,116.0244,115.5632,115.9361,13000.0
2013-07-31 15:40:00,118.18,118.2,117.28,117.36,15600.0,115.9753,115.9949,115.0921,115.1706,15600.0
2013-07-31 15:50:00,117.36,117.61,117.15,117.48,44400.0,115.1706,115.416,114.9645,115.2884,44400.0
2013-08-01 09:30:00,118.61,119.0,117.74,118.98,11800.0,116.3973,116.78,115.5435,116.7604,11800.0
2013-08-01 09:40:00,118.98,119.0,118.06,118.11,20000.0,116.7604,116.78,115.8576,115.9066,20000.0
2013-08-01 09:50:00,118.16,118.16,117.59,118.01,10000.0,115.9557,115.9557,115.3963,115.8085,10000.0
2013-08-01 10:00:00,118.0,118.21,117.99,118.04,4400.0,115.7987,116.0048,115.7889,115.8379,4400.0
2013-08-01 10:10:00,118.04,118.98,118.04,118.96,19000.0,115.8379,116.7604,115.8379,116.7408,19000.0
2013-08-01 10:20:00,118.97,119.4,118.95,119.19,18100.0,116.7506,117.1726,116.731,116.9665,18100.0
2013-08-01 10:30:00,119.18,119.25,119.11,119.13,9100.0,116.9567,117.0254,116.888,116.9076,9100.0
2013-08-01 10:40:00,118.83,119.25,118.82,119.17,3400.0,116.6132,117.0254,116.6034,116.9469,3400.0
2013-08-01 10:50:00,119.15,119.36,118.84,119.31,18200.0,116.9272,117.1333,116.623,117.0842,18200.0
2013-08-01 11:00:00,119.38,120.19,119.36,120.04,27900.0,117.1529,117.9478,117.1333,117.8006,27900.0
2013-08-01 11:10:00,119.98,119.98,119.49,119.59,11400.0,117.7417,117.7417,117.2609,117.359,11400.0
2013-08-01 11:20:00,119.5,119.63,119.45,119.54,5800.0,117.2707,117.3983,117.2216,117.3099,5800.0
2013-08-01 11:30:00,119.46,119.8,119.46,119.73,5800.0,117.2314,117.5651,117.2314,117.4964,5800.0
2013-08-01 11:40:00,119.79,120.0,119.7,119.88,4400.0,117.5553,117.7614,117.467,117.6436,4400.0
2013-08-01 11:50:00,119.87,120.0,119.68,119.9,16100.0,117.6338,117.7614,117.4473,117.6632,16100.0
2013-08-01 12:00:00,119.95,119.95,119.61,119.7,11600.0,117.7123,117.7123,117.3786,117.467,11600.0
2013-08-01 12:10:00,119.69,119.84,119.57,119.78,8200.0,117.4571,117.6044,117.3394,117.5455,8200.0
2013-08-01 12:20:00,119.66,119.87,119.66,119.78,7100.0,117.4277,117.6338,117.4277,117.5455,7100.0
2013-08-01 12:30:00,119.81,119.81,119.63,119.71,10500.0,117.5749,117.5749,117.3983,117.4768,10500.0
2013-08-01 12:40:00,119.7,119.76,119.61,119.65,18500.0,117.467,117.5258,117.3786,117.4179,18500.0
2013-08-01 12:50:00,119.65,120.14,119.61,120.1,36800.0,117.4179,117.8988,117.3786,117.8595,36800.0
2013-08-01 13:00:00,120.06,120.57,120.0,120.45,17500.0,117.8202,118.3207,117.7614,118.203,17500.0
2013-08-01 13:10:00,120.44,120.79,120.33,120.72,13100.0,118.1932,118.5366,118.0852,118.4679,13100.0
2013-08-01 13:20:00,120.69,121.03,120.6,120.73,13900.0,118.4385,118.7722,118.3502,118.4777,13900.0
2013-08-01 13:30:00,120.85,120.86,120.47,120.86,7800.0,118.5955,118.6053,118.2226,118.6053,7800.0
2013-08-01 13:40:00,120.79,120.96,120.7,120.92,10300.0,118.5366,118.7035,118.4483,118.6642,10300.0
2013-08-01 13:50:00,120.9,121.03,120.71,120.81,13900.0,118.6446,118.7722,118.4581,118.5563,13900.0
2013-08-01 14:00:00,120.93,121.49,120.88,121.23,12200.0,118.674,119.2236,118.6249,118.9684,12200.0
2013-08-01 14:10:00,121.25,121.44,121.17,121.28,13000.0,118.988,119.1745,118.9095,119.0175,13000.0
2013-08-01 14:20:00,121.25,121.39,121.21,121.23,9200.0,118.988,119.1254,118.9488,118.9684,9200.0
2013-08-01 14:30:00,121.27,121.27,121.1,121.13,12000.0,119.0077,119.0077,118.8408,118.8703,12000.0
2013-08-01 14:40:00,121.19,121.26,120.56,120.78,43800.0,118.9292,118.9979,118.3109,118.5268,43800.0
2013-08-01 14:50:00,120.75,121.27,120.57,121.27,43900.0,118.4974,119.0077,118.3207,119.0077,43900.0
2013-08-01 15:00:00,121.24,121.27,120.89,120.89,29600.0,118.9782,119.0077,118.6348,118.6348,29600.0
2013-08-01 15:10:00,120.87,121.15,120.79,121.12,19800.0,118.6151,118.8899,118.5366,118.8605,19800.0
2013-08-01 15:20:00,121.11,121.27,121.0,121.26,16300.0,118.8507,119.0077,118.7427,118.9979,16300.0
2013-08-01 15:30:00,121.21,121.27,121.09,121.2,23200.0,118.9488,119.0077,118.831,118.939,23200.0
2013-08-01 15:40:00,121.25,121.27,121.0,121.21,30200.0,118.988,119.0077,118.7427,118.9488,30200.0
2013-08-01 15:50:00,121.25,121.57,121.13,121.48,62600.0,118.988,119.3021,118.8703,119.2138,62600.0
2013-08-02 09:30:00,132.94,136.52,132.5,132.68,334400.0,130.46,133.9732,130.0282,130.2048,334400.0
2013-08-02 09:40:00,132.85,134.85,130.25,133.5,181300.0,130.3716,132.3343,127.8201,131.0095,181300.0
2013-08-02 09:50:00,133.5,134.21,130.95,131.51,125500.0,131.0095,131.7063,128.5071,129.0566,125500.0
2013-08-02 10:00:00,131.98,132.09,130.63,131.33,148600.0,129.5179,129.6258,128.1931,128.88,148600.0
2013-08-02 10:10:00,131.33,134.12,131.3,133.98,125300.0,128.88,131.618,128.8506,131.4806,125300.0
2013-08-02 10:20:00,134.0,135.51,133.31,134.91,95800.0,131.5002,132.982,130.8231,132.3932,95800.0
2013-08-02 10:30:00,135.15,135.18,132.51,133.43,60500.0,132.6287,132.6582,130.038,130.9408,60500.0
2013-08-02 10:40:00,133.57,133.78,132.66,133.05,33700.0,131.0782,131.2843,130.1852,130.5679,33700.0
2013-08-02 10:50:00,133.0,133.05,131.88,132.01,58400.0,130.5188,130.5679,129.4197,129.5473,58400.0
2013-08-02 11:00:00,132.08,132.39,131.2,131.52,38600.0,129.616,129.9202,128.7524,129.0665,38600.0
2013-08-02 11:10:00,131.48,131.95,131.16,131.56,56500.0,129.0272,129.4884,128.7132,129.1057,56500.0
2013-08-02 11:20:00,131.59,132.01,130.25,130.66,53100.0,129.1352,129.5473,127.8201,128.2225,53100.0
2013-08-02 11:30:00,130.48,130.72,129.37,130.18,66000.0,128.0459,128.2814,126.9566,127.7515,66000.0
2013-08-02 11:40:00,130.22,130.52,128.27,128.82,60800.0,127.7907,128.0851,125.8771,126.4168,60800.0
2013-08-02 11:50:00,128.87,130.0,128.51,129.92,50900.0,126.4659,127.5748,126.1126,127.4963,50900.0
2013-08-02 12:00:00,129.93,130.25,129.2,129.86,42900.0,127.5061,127.8201,126.7897,127.4374,42900.0
2013-08-02 12:10:00,129.78,129.86,128.38,129.22,20400.0,127.3589,127.4374,125.985,126.8094,20400.0
2013-08-02 12:20:00,129.17,129.3,128.55,129.04,12300.0,126.7603,126.8879,126.1519,126.6327,12300.0
2013-08-02 12:30:00,129.09,130.0,129.03,129.3,31800.0,126.6818,127.5748,126.6229,126.8879,31800.0
2013-08-02 12:40:00,129.35,129.72,128.76,128.97,19600.0,126.9369,127.3,126.3579,126.564,19600.0
2013-08-02 12:50:00,128.99,129.64,128.8,128.9,14500.0,126.5837,127.2215,126.3972,126.4953,14500.0
2013-08-02 13:00:00,128.9,128.9,127.5,128.3,50400.0,126.4953,126.4953,125.1215,125.9065,50400.0
2013-08-02 13:10:00,128.25,128.96,128.08,128.08,19100.0,125.8575,126.5542,125.6906,125.6906,19100.0
2013-08-02 13:20:00,128.44,128.45,127.57,127.81,39600.0,126.0439,126.0537,125.1901,125.4257,39600.0
2013-08-02 13:30:00,127.99,128.19,127.51,128.0,32800.0,125.6023,125.7986,125.1313,125.6121,32800.0
2013-08-02 13:40:00,128.16,128.17,127.53,127.8,43600.0,125.7691,125.779,125.1509,125.4159,43600.0
2013-08-02 13:50:00,127.89,128.98,127.53,128.94,40400.0,125.5042,126.5738,125.1509,126.5346,40400.0
2013-08-02 14:00:00,128.9,129.65,128.46,128.98,43100.0,126.4953,127.2313,126.0635,126.5738,43100.0
2013-08-02 14:10:00,129.0,129.01,127.78,128.4,43900.0,126.5935,126.6033,125.3962,126.0047,43900.0
2013-08-02 14:20:00,128.43,128.64,128.0,128.0,25000.0,126.0341,126.2402,125.6121,125.6121,25000.0
2013-08-02 14:30:00,127.85,128.11,126.78,127.79,36100.0,125.4649,125.7201,124.4149,125.406,36100.0
2013-08-02 14:40:00,127.87,128.09,127.6,127.81,10500.0,125.4845,125.7004,125.2196,125.4257,10500.0
2013-08-02 14:50:00,127.87,128.0,127.03,127.54,29100.0,125.4845,125.6121,124.6602,125.1607,29100.0
2013-08-02 15:00:00,127.71,128.59,127.65,127.65,19600.0,125.3275,126.1911,125.2687,125.2687,19600.0
2013-08-02 15:10:00,127.64,128.33,127.64,128.01,20200.0,125.2588,125.936,125.2588,125.6219,20200.0
2013-08-02 15:20:00,128.01,128.95,127.76,128.95,35100.0,125.6219,126.5444,125.3766,126.5444,35100.0
2013-08-02 15:30:00,128.75,129.57,128.28,129.57,41000.0,126.3481,127.1528,125.8869,127.1528,41000.0
2013-08-02 15:40:00,129.47,129.55,128.18,128.78,39800.0,127.0547,127.1332,125.7888,126.3776,39800.0
2013-08-02 15:50:00,128.7,129.16,128.07,128.37,98700.0,126.2991,126.7505,125.6808,125.9752,98700.0
2013-08-05 09:30:00,128.28,130.0,128.03,129.91,39600.0,125.8869,127.5748,125.6416,127.4865,39600.0
2013-08-05 09:40:00,129.79,129.99,129.2,129.46,12200.0,127.3687,127.565,126.7897,127.0449,12200.0
2013-08-05 09:50:00,129.5,130.69,129.33,130.43,31400.0,127.0841,128.2519,126.9173,127.9968,31400.0
2013-08-05 10:00:00,130.33,130.7,130.12,130.3,24200.0,127.8987,128.2618,127.6926,127.8692,24200.0
2013-08-05 10:10:00,130.3,130.44,129.8,129.93,15800.0,127.8692,128.0066,127.3785,127.5061,15800.0
2013-08-05 10:20:00,129.88,130.12,129.53,130.12,25700.0,127.4571,127.6926,127.1136,127.6926,25700.0
2013-08-05 10:30:00,130.25,130.44,129.88,130.13,11000.0,127.8201,128.0066,127.4571,127.7024,11000.0
2013-08-05 10:40:00,130.05,130.39,129.52,130.13,37800.0,127.6239,127.9575,127.1038,127.7024,37800.0
2013-08-05 10:50:00,130.06,130.2,129.81,130.09,14300.0,127.6337,127.7711,127.3884,127.6631,14300.0
2013-08-05 11:00:00,130.03,130.06,129.69,129.75,22400.0,127.6043,127.6337,127.2706,127.3295,22400.0
2013-08-05 11:10:00,129.83,129.94,129.71,129.71,10100.0,127.408,127.5159,127.2902,127.2902,10100.0
2013-08-05 11:20:00,129.72,129.72,129.33,129.41,8300.0,127.3,127.3,126.9173,126.9958,8300.0
2013-08-05 11:30:00,129.38,129.53,129.26,129.31,2500.0,126.9664,127.1136,126.8486,126.8977,2500.0
2013-08-05 11:40:00,129.37,129.47,129.04,129.19,4600.0,126.9566,127.0547,126.6327,126.7799,4600.0
2013-08-05 11:50:00,129.28,129.71,129.17,129.52,5700.0,126.8682,127.2902,126.7603,127.1038,5700.0
2013-08-05 12:00:00,129.54,129.81,129.5,129.64,10700.0,127.1234,127.3884,127.0841,127.2215,10700.0
2013-08-05 12:10:00,129.58,129.75,129.28,129.75,29600.0,127.1626,127.3295,126.8682,127.3295,29600.0
2013-08-05 12:20:00,129.72,129.72,129.39,129.58,2200.0,127.3,127.3,126.9762,127.1626,2200.0
2013-08-05 12:30:00,129.4,129.5,129.21,129.39,7300.0,126.986,127.0841,126.7996,126.9762,7300.0
2013-08-05 12:40:00,129.39,129.39,129.12,129.14,10400.0,126.9762,126.9762,126.7112,126.7309,10400.0
2013-08-05 12:50:00,129.14,129.3,129.14,129.29,4800.0,126.7309,126.8879,126.7309,126.8781,4800.0
2013-08-05 13:00:00,129.29,129.49,129.21,129.29,9700.0,126.8781,127.0743,126.7996,126.8781,9700.0
2013-08-05 13:10:00,129.26,129.26,129.14,129.14,3800.0,126.8486,126.8486,126.7309,126.7309,3800.0
2013-08-05 13:20:00,129.14,129.63,129.14,129.62,6700.0,126.7309,127.2117,126.7309,127.2019,6700.0
2013-08-05 13:30:00,129.71,129.72,129.55,129.65,11300.0,127.2902,127.3,127.1332,127.2313,11300.0
2013-08-05 13:40:00,129.65,129.8,129.52,129.73,4800.0,127.2313,127.3785,127.1038,127.3099,4800.0
2013-08-05 13:50:00,129.79,129.89,129.74,129.82,7000.0,127.3687,127.4669,127.3197,127.3982,7000.0
2013-08-05 14:00:00,129.78,129.78,129.29,129.73,8900.0,127.3589,127.3589,126.8781,127.3099,8900.0
2013-08-05 14:10:00,129.76,129.99,129.6,129.91,10200.0,127.3393,127.565,127.1823,127.4865,10200.0
2013-08-05 14:20:00,129.94,129.97,129.66,129.97,7900.0,127.5159,127.5454,127.2412,127.5454,7900.0
2013-08-05 14:30:00,129.92,129.92,129.64,129.7,4200.0,127.4963,127.4963,127.2215,127.2804,4200.0
2013-08-05 14:40:00,129.69,130.03,129.64,130.0,20100.0,127.2706,127.6043,127.2215,127.5748,20100.0
2013-08-05 14:50:00,130.03,130.18,129.82,130.03,28300.0,127.6043,127.7515,127.3982,127.6043,28300.0
2013-08-05 15:00:00,129.99,130.21,129.99,130.2,12000.0,127.565,127.7809,127.565,127.7711,12000.0
2013-08-05 15:10:00,130.07,130.45,129.99,130.42,18100.0,127.6435,128.0164,127.565,127.987,18100.0
2013-08-05 15:20:00,130.42,130.43,129.84,129.89,24700.0,127.987,127.9968,127.4178,127.4669,24700.0
2013-08-05 15:30:00,129.91,129.99,129.72,129.83,14600.0,127.4865,127.565,127.3,127.408,14600.0
2013-08-05 15:40:00,129.82,129.93,129.65,129.7,27500.0,127.3982,127.5061,127.2313,127.2804,27500.0
2013-08-05 15:50:00,129.85,130.0,129.69,129.76,31800.0,127.4276,127.5748,127.2706,127.3393,31800.0
2013-08-06 09:30:00,129.58,129.58,129.19,129.33,6600.0,127.1626,127.1626,126.7799,126.9173,6600.0
2013-08-06 09:40:00,129.59,129.59,129.17,129.2,3300.0,127.1725,127.1725,126.7603,126.7897,3300.0
2013-08-06 09:50:00,129.19,129.19,128.35,128.35,7000.0,126.7799,126.7799,125.9556,125.9556,7000.0
2013-08-06 10:00:00,128.21,128.37,127.45,127.72,18100.0,125.8182,125.9752,125.0724,125.3373,18100.0
2013-08-06 10:10:00,127.63,127.9,127.37,127.59,16900.0,125.249,125.514,124.9939,125.2098,16900.0
2013-08-06 10:20:00,127.43,127.9,127.4,127.74,7400.0,125.0528,125.514,125.0233,125.357,7400.0
2013-08-06 10:30:00,127.73,127.73,127.05,127.27,17100.0,125.3472,125.3472,124.6798,124.8957,17100.0
2013-08-06 10:40:00,127.26,127.32,126.75,126.91,29400.0,124.8859,124.9448,124.3854,124.5425,29400.0
2013-08-06 10:50:00,126.99,126.99,125.13,125.57,41400.0,124.621,124.621,122.7957,123.2275,41400.0
2013-08-06 11:00:00,125.3,125.84,125.02,125.16,13100.0,122.9625,123.4924,122.6877,122.8251,13100.0
2013-08-06 11:10:00,125.21,125.68,125.2,125.68,8900.0,122.8742,123.3354,122.8644,123.3354,8900.0
2013-08-06 11:20:00,125.61,126.82,125.17,126.82,13000.0,123.2667,124.4541,122.8349,124.4541,13000.0
2013-08-06 11:30:00,127.0,127.0,126.58,126.77,5500.0,124.6308,124.6308,124.2186,124.4051,5500.0
2013-08-06 11:40:00,126.73,126.76,126.22,126.38,7300.0,124.3658,124.3953,123.8653,124.0223,7300.0
2013-08-06 11:50:00,126.19,126.63,126.19,126.62,5500.0,123.8359,124.2677,123.8359,124.2579,5500.0
2013-08-06 12:00:00,126.5,126.77,126.4,126.73,2700.0,124.1401,124.4051,124.042,124.3658,2700.0
2013-08-06 12:10:00,126.65,126.73,126.29,126.29,2800.0,124.2873,124.3658,123.934,123.934,2800.0
2013-08-06 12:20:00,126.29,126.88,126.29,126.55,6900.0,123.934,124.513,123.934,124.1892,6900.0
2013-08-06 12:30:00,126.48,126.62,126.38,126.46,3300.0,124.1205,124.2579,124.0223,124.1009,3300.0
2013-08-06 12:40:00,126.55,126.91,126.47,126.74,3300.0,124.1892,124.5425,124.1107,124.3756,3300.0
2013-08-06 12:50:00,126.73,127.0,126.58,126.99,22600.0,124.3658,124.6308,124.2186,124.621,22600.0
2013-08-06 13:00:00,126.98,127.15,126.8,127.0,4300.0,124.6112,124.778,124.4345,124.6308,4300.0
2013-08-06 13:10:00,126.95,127.04,126.77,126.92,4400.0,124.5817,124.67,124.4051,124.5523,4400.0
2013-08-06 13:20:00,126.82,127.27,126.82,127.21,4100.0,124.4541,124.8957,124.4541,124.8369,4100.0
2013-08-06 13:30:00,127.21,127.21,126.88,126.94,2400.0,124.8369,124.8369,124.513,124.5719,2400.0
2013-08-06 13:40:00,127.07,127.33,127.03,127.03,3400.0,124.6995,124.9546,124.6602,124.6602,3400.0
2013-08-06 13:50:00,127.0,127.26,127.0,127.22,4000.0,124.6308,124.8859,124.6308,124.8467,4000.0
2013-08-06 14:00:00,127.17,127.17,126.76,126.94,6600.0,124.7976,124.7976,124.3953,124.5719,6600.0
2013-08-06 14:10:00,126.86,126.94,126.86,126.92,3000.0,124.4934,124.5719,124.4934,124.5523,3000.0
2013-08-06 14:20:00,126.92,127.24,126.92,127.24,4400.0,124.5523,124.8663,124.5523,124.8663,4400.0
2013-08-06 14:30:00,127.32,127.41,126.77,126.85,8700.0,124.9448,125.0331,124.4051,124.4836,8700.0
2013-08-06 14:40:00,126.87,127.2,126.63,126.75,6300.0,124.5032,124.827,124.2677,124.3854,6300.0
2013-08-06 14:50:00,126.96,126.96,126.46,126.59,11400.0,124.5915,124.5915,124.1009,124.2284,11400.0
2013-08-06 15:00:00,126.6,126.95,126.48,126.48,4800.0,124.2382,124.5817,124.1205,124.1205,4800.0
2013-08-06 15:10:00,126.55,126.71,126.5,126.6,6500.0,124.1892,124.3462,124.1401,124.2382,6500.0
2013-08-06 15:20:00,126.49,127.04,126.49,126.86,6300.0,124.1303,124.67,124.1303,124.4934,6300.0
2013-08-06 15:30:00,126.81,126.87,126.49,126.76,9700.0,124.4443,124.5032,124.1303,124.3953,9700.0
2013-08-06 15:40:00,126.75,126.87,126.31,126.54,20000.0,124.3854,124.5032,123.9537,124.1794,20000.0
2013-08-06 15:50:00,126.58,126.75,126.5,126.7,22100.0,124.2186,124.3854,124.1401,124.3364,22100.0
2013-08-07 09:30:00,125.52,126.12,124.74,125.16,23400.0,123.1784,123.7672,122.4129,122.8251,23400.0
2013-08-07 09:40:00,125.2,126.53,124.83,126.38,10000.0,122.8644,124.1695,122.5013,124.0223,10000.0
2013-08-07 09:50:00,126.32,126.32,124.04,124.05,12700.0,123.9635,123.9635,121.726,121.7358,12700.0
2013-08-07 10:00:00,124.06,124.28,123.41,124.18,19500.0,121.7456,121.9615,121.1078,121.8634,19500.0
2013-08-07 10:10:00,124.24,124.24,123.25,123.9,25300.0,121.9223,121.9223,120.9507,121.5886,25300.0
2013-08-07 10:20:00,123.9,124.03,123.21,123.31,16400.0,121.5886,121.7162,120.9115,121.0096,16400.0
2013-08-07 10:30:00,123.28,123.35,123.13,123.25,6100.0,120.9802,121.0489,120.833,120.9507,6100.0
2013-08-07 10:40:00,123.3,124.18,123.17,124.01,12200.0,120.9998,121.8634,120.8722,121.6966,12200.0
2013-08-07 10:50:00,123.94,124.18,123.89,124.1,8200.0,121.6279,121.8634,121.5788,121.7849,8200.0
2013-08-07 11:00:00,124.11,124.11,123.82,124.01,8900.0,121.7947,121.7947,121.5101,121.6966,8900.0
2013-08-07 11:10:00,124.0,124.46,123.75,124.08,21800.0,121.6867,122.1382,121.4414,121.7653,21800.0
2013-08-07 11:20:00,124.05,124.35,123.99,124.19,3400.0,121.7358,122.0302,121.6769,121.8732,3400.0
2013-08-07 11:30:00,124.04,124.15,123.99,124.07,3900.0,121.726,121.8339,121.6769,121.7554,3900.0
2013-08-07 11:40:00,124.1,124.15,123.99,124.11,3500.0,121.7849,121.8339,121.6769,121.7947,3500.0
2013-08-07 11:50:00,124.26,124.65,124.09,124.47,13700.0,121.9419,122.3246,121.7751,122.148,13700.0
2013-08-07 12:00:00,124.55,124.6,124.29,124.44,10200.0,122.2265,122.2756,121.9713,122.1185,10200.0
2013-08-07 12:10:00,124.41,124.52,124.35,124.39,18000.0,122.0891,122.197,122.0302,122.0695,18000.0
2013-08-07 12:20:00,124.43,124.8,124.37,124.8,5100.0,122.1087,122.4718,122.0498,122.4718,5100.0
2013-08-07 12:30:00,124.93,125.26,124.86,124.93,5700.0,122.5994,122.9232,122.5307,122.5994,5700.0
2013-08-07 12:40:00,124.88,124.92,124.62,124.62,14600.0,122.5503,122.5896,122.2952,122.2952,14600.0
2013-08-07 12:50:00,124.76,124.86,124.73,124.79,3100.0,122.4326,122.5307,122.4031,122.462,3100.0
2013-08-07 13:00:00,124.73,124.84,124.58,124.59,4000.0,122.4031,122.5111,122.2559,122.2657,4000.0
2013-08-07 13:10:00,124.62,124.85,124.56,124.8,3200.0,122.2952,122.5209,122.2363,122.4718,3200.0
2013-08-07 13:20:00,124.84,124.84,124.33,124.41,12900.0,122.5111,122.5111,122.0106,122.0891,12900.0
2013-08-07 13:30:00,124.43,124.46,124.27,124.27,5700.0,122.1087,122.1382,121.9517,121.9517,5700.0
2013-08-07 13:40:00,124.27,124.36,124.13,124.26,3200.0,121.9517,122.04,121.8143,121.9419,3200.0
2013-08-07 13:50:00,124.28,124.33,124.01,124.19,3800.0,121.9615,122.0106,121.6966,121.8732,3800.0
2013-08-07 14:00:00,124.19,124.29,123.66,123.69,17900.0,121.8732,121.9713,121.3531,121.3825,17900.0
2013-08-07 14:10:00,123.7,123.74,123.31,123.39,24900.0,121.3923,121.4316,121.0096,121.0881,24900.0
2013-08-07 14:20:00,123.39,123.93,123.37,123.88,8400.0,121.0881,121.6181,121.0685,121.569,8400.0
2013-08-07 14:30:00,123.88,124.04,123.67,123.96,7800.0,121.569,121.726,121.3629,121.6475,7800.0
2013-08-07 14:40:00,124.0,124.18,123.93,123.99,11600.0,121.6867,121.8634,121.6181,121.6769,11600.0
2013-08-07 14:50:00,124.0,124.26,123.9,123.92,17400.0,121.6867,121.9419,121.5886,121.6082,17400.0
2013-08-07 15:00:00,123.9,124.13,123.75,123.97,9500.0,121.5886,121.8143,121.4414,121.6573,9500.0
2013-08-07 15:10:00,123.96,124.05,123.86,123.9,11900.0,121.6475,121.7358,121.5494,121.5886,11900.0
2013-08-07 15:20:00,123.96,124.0,123.86,123.99,10100.0,121.6475,121.6867,121.5494,121.6769,10100.0
2013-08-07 15:30:00,124.0,124.14,123.9,124.08,22300.0,121.6867,121.8241,121.5886,121.7653,22300.0
2013-08-07 15:40:00,124.03,124.09,123.93,124.0,10200.0,121.7162,121.7751,121.6181,121.6867,10200.0
2013-08-07 15:50:00,124.0,124.07,123.64,123.65,38400.0,121.6867,121.7554,121.3335,121.3433,38400.0
2013-08-08 09:30:00,124.16,125.22,124.16,124.49,17300.0,121.8438,122.884,121.8438,122.1676,17300.0
2013-08-08 09:40:00,124.24,124.58,123.96,124.05,9900.0,121.9223,122.2559,121.6475,121.7358,9900.0
2013-08-08 09:50:00,124.05,124.26,123.46,124.26,8000.0,121.7358,121.9419,121.1568,121.9419,8000.0
2013-08-08 10:00:00,124.08,124.08,123.22,123.58,8800.0,121.7653,121.7653,120.9213,121.2746,8800.0
2013-08-08 10:10:00,123.59,123.63,123.11,123.37,4100.0,121.2844,121.3236,120.8133,121.0685,4100.0
2013-08-08 10:20:00,123.49,123.81,123.49,123.57,2400.0,121.1863,121.5003,121.1863,121.2648,2400.0
2013-08-08 10:30:00,123.7,123.7,123.21,123.49,3300.0,121.3923,121.3923,120.9115,121.1863,3300.0
2013-08-08 10:40:00,123.35,123.59,123.33,123.58,7600.0,121.0489,121.2844,121.0292,121.2746,7600.0
2013-08-08 10:50:00,123.61,124.07,123.61,124.05,15500.0,121.304,121.7554,121.304,121.7358,15500.0
2013-08-08 11:00:00,123.99,124.02,123.78,123.92,13700.0,121.6769,121.7064,121.4708,121.6082,13700.0
2013-08-08 11:10:00,123.94,124.1,123.8,123.96,13800.0,121.6279,121.7849,121.4905,121.6475,13800.0
2013-08-08 11:20:00,123.95,124.13,123.87,124.07,16100.0,121.6377,121.8143,121.5592,121.7554,16100.0
2013-08-08 11:30:00,124.1,124.64,123.89,124.64,24300.0,121.7849,122.3148,121.5788,122.3148,24300.0
2013-08-08 11:40:00,124.68,125.17,124.65,124.92,12500.0,122.3541,122.8349,122.3246,122.5896,12500.0
2013-08-08 11:50:00,124.92,125.88,124.92,125.39,23200.0,122.5896,123.5317,122.5896,123.0508,23200.0
2013-08-08 12:00:00,125.52,125.72,125.4,125.42,4000.0,123.1784,123.3747,123.0606,123.0803,4000.0
2013-08-08 12:10:00,125.49,125.74,125.38,125.6,5900.0,123.1489,123.3943,123.041,123.2569,5900.0
2013-08-08 12:20:00,125.66,125.72,125.44,125.49,2300.0,123.3158,123.3747,123.0999,123.1489,2300.0
2013-08-08 12:30:00,125.56,125.95,125.53,125.66,15200.0,123.2176,123.6004,123.1882,123.3158,15200.0
2013-08-08 12:40:00,125.64,125.93,125.64,125.91,5500.0,123.2962,123.5807,123.2962,123.5611,5500.0
2013-08-08 12:50:00,125.86,126.06,125.74,125.74,4100.0,123.512,123.7083,123.3943,123.3943,4100.0
2013-08-08 13:00:00,125.73,126.05,125.73,125.88,4200.0,123.3845,123.6985,123.3845,123.5317,4200.0
2013-08-08 13:10:00,125.84,126.08,125.8,126.0,2300.0,123.4924,123.7279,123.4532,123.6494,2300.0
2013-08-08 13:20:00,125.93,126.02,125.7,125.83,6200.0,123.5807,123.6691,123.355,123.4826,6200.0
2013-08-08 13:30:00,125.83,125.84,125.68,125.74,3900.0,123.4826,123.4924,123.3354,123.3943,3900.0
2013-08-08 13:40:00,125.84,125.85,125.58,125.69,7300.0,123.4924,123.5022,123.2373,123.3452,7300.0
2013-08-08 13:50:00,125.68,125.97,125.6,125.86,4900.0,123.3354,123.62,123.2569,123.512,4900.0
2013-08-08 14:00:00,125.94,126.02,125.8,125.86,4600.0,123.5906,123.6691,123.4532,123.512,4600.0
2013-08-08 14:10:00,125.7,125.86,125.7,125.75,3300.0,123.355,123.512,123.355,123.4041,3300.0
2013-08-08 14:20:00,125.7,125.85,125.0,125.3,22700.0,123.355,123.5022,122.6681,122.9625,22700.0
2013-08-08 14:30:00,125.13,125.32,125.13,125.27,5900.0,122.7957,122.9821,122.7957,122.9331,5900.0
2013-08-08 14:40:00,125.3,125.3,125.0,125.06,6000.0,122.9625,122.9625,122.6681,122.727,6000.0
2013-08-08 14:50:00,125.14,125.16,125.0,125.1,4100.0,122.8055,122.8251,122.6681,122.7662,4100.0
2013-08-08 15:00:00,125.1,125.3,125.1,125.14,8400.0,122.7662,122.9625,122.7662,122.8055,8400.0
2013-08-08 15:10:00,125.14,125.24,124.72,124.89,41100.0,122.8055,122.9036,122.3933,122.5601,41100.0
2013-08-08 15:20:00,124.8,125.0,124.69,124.88,13700.0,122.4718,122.6681,122.3639,122.5503,13700.0
2013-08-08 15:30:00,124.91,125.05,124.64,124.99,26000.0,122.5798,122.7172,122.3148,122.6583,26000.0
2013-08-08 15:40:00,125.0,125.02,124.91,125.0,16700.0,122.6681,122.6877,122.5798,122.6681,16700.0
2013-08-08 15:50:00,124.99,125.0,123.91,124.0,84700.0,122.6583,122.6681,121.5984,121.6867,84700.0
2013-08-09 09:30:00,124.03,124.91,123.86,124.1,9900.0,121.7162,122.5798,121.5494,121.7849,9900.0
2013-08-09 09:40:00,123.98,124.2,123.05,123.99,14200.0,121.6671,121.883,120.7545,121.6769,14200.0
2013-08-09 09:50:00,124.0,124.68,123.99,124.58,7600.0,121.6867,122.3541,121.6769,122.2559,7600.0
2013-08-09 10:00:00,124.36,124.36,123.54,123.63,4000.0,122.04,122.04,121.2353,121.3236,4000.0
2013-08-09 10:10:00,123.74,124.0,123.64,123.64,4600.0,121.4316,121.6867,121.3335,121.3335,4600.0
2013-08-09 10:20:00,123.69,124.2,123.33,124.05,7000.0,121.3825,121.883,121.0292,121.7358,7000.0
2013-08-09 10:30:00,124.0,124.0,123.82,123.84,4600.0,121.6867,121.6867,121.5101,121.5297,4600.0
2013-08-09 10:40:00,123.83,124.32,123.81,124.06,11300.0,121.5199,122.0008,121.5003,121.7456,11300.0
2013-08-09 10:50:00,124.16,124.16,123.56,123.63,3300.0,121.8438,121.8438,121.255,121.3236,3300.0
2013-08-09 11:00:00,123.78,123.88,123.24,123.35,7800.0,121.4708,121.569,120.9409,121.0489,7800.0
2013-08-09 11:10:00,123.41,123.79,123.33,123.37,4200.0,121.1078,121.4807,121.0292,121.0685,4200.0
2013-08-09 11:20:00,123.42,123.42,122.99,123.14,9500.0,121.1176,121.1176,120.6956,120.8428,9500.0
2013-08-09 11:30:00,123.19,123.35,123.02,123.08,2900.0,120.8919,121.0489,120.725,120.7839,2900.0
2013-08-09 11:40:00,123.24,123.24,122.99,123.0,15700.0,120.9409,120.9409,120.6956,120.7054,15700.0
2013-08-09 11:50:00,123.07,123.34,123.07,123.16,2200.0,120.7741,121.0391,120.7741,120.8624,2200.0
2013-08-09 12:00:00,123.18,123.18,122.99,123.0,3000.0,120.882,120.882,120.6956,120.7054,3000.0
2013-08-09 12:10:00,123.08,123.96,123.04,123.76,13100.0,120.7839,121.6475,120.7447,121.4512,13100.0
2013-08-09 12:20:00,123.83,123.83,123.52,123.62,5000.0,121.5199,121.5199,121.2157,121.3138,5000.0
2013-08-09 12:30:00,123.58,123.8,123.54,123.76,5100.0,121.2746,121.4905,121.2353,121.4512,5100.0
2013-08-09 12:40:00,123.75,123.83,123.59,123.83,4500.0,121.4414,121.5199,121.2844,121.5199,4500.0
2013-08-09 12:50:00,123.87,124.02,123.61,123.89,8200.0,121.5592,121.7064,121.304,121.5788,8200.0
2013-08-09 13:00:00,123.94,124.44,123.85,124.3,11300.0,121.6279,122.1185,121.5395,121.9811,11300.0
2013-08-09 13:10:00,124.25,124.33,123.93,124.19,8400.0,121.9321,122.0106,121.6181,121.8732,8400.0
2013-08-09 13:20:00,124.18,124.5,124.17,124.45,1200.0,121.8634,122.1774,121.8536,122.1284,1200.0
2013-08-09 13:30:00,124.43,124.43,124.12,124.25,10000.0,122.1087,122.1087,121.8045,121.9321,10000.0
2013-08-09 13:40:00,124.15,124.25,124.1,124.13,3500.0,121.8339,121.9321,121.7849,121.8143,3500.0
2013-08-09 13:50:00,124.09,124.33,124.04,124.24,16700.0,121.7751,122.0106,121.726,121.9223,16700.0
2013-08-09 14:00:00,124.29,124.35,124.03,124.11,18600.0,121.9713,122.0302,121.7162,121.7947,18600.0
2013-08-09 14:10:00,124.11,124.32,124.03,124.29,7900.0,121.7947,122.0008,121.7162,121.9713,7900.0
2013-08-09 14:20:00,124.27,124.27,124.01,124.05,4000.0,121.9517,121.9517,121.6966,121.7358,4000.0
2013-08-09 14:30:00,124.04,124.22,124.01,124.05,4700.0,121.726,121.9026,121.6966,121.7358,4700.0
2013-08-09 14:40:00,124.16,124.16,123.94,124.08,7700.0,121.8438,121.8438,121.6279,121.7653,7700.0
2013-08-09 14:50:00,124.11,124.16,123.84,123.92,6800.0,121.7947,121.8438,121.5297,121.6082,6800.0
2013-08-09 15:00:00,123.95,124.04,123.79,123.79,6800.0,121.6377,121.726,121.4807,121.4807,6800.0
2013-08-09 15:10:00,123.85,123.86,123.67,123.77,4800.0,121.5395,121.5494,121.3629,121.461,4800.0
2013-08-09 15:20:00,124.0,124.0,123.72,123.72,7200.0,121.6867,121.6867,121.412,121.412,7200.0
2013-08-09 15:30:00,123.72,123.91,123.53,123.71,8100.0,121.412,121.5984,121.2255,121.4022,8100.0
2013-08-09 15:40:00,123.77,123.83,123.52,123.61,12100.0,121.461,121.5199,121.2157,121.304,12100.0
2013-08-09 15:50:00,123.69,123.87,123.41,123.53,22400.0,121.3825,121.5592,121.1078,121.2255,22400.0
2013-08-12 09:30:00,122.82,123.71,122.66,123.71,10800.0,120.5288,121.4022,120.3717,121.4022,10800.0
2013-08-12 09:40:00,123.83,124.28,123.65,124.24,11000.0,121.5199,121.9615,121.3433,121.9223,11000.0
2013-08-12 09:50:00,124.08,124.38,123.9,124.36,7200.0,121.7653,122.0597,121.5886,122.04,7200.0
2013-08-12 10:00:00,124.18,125.14,124.14,124.76,12000.0,121.8634,122.8055,121.8241,122.4326,12000.0
2013-08-12 10:10:00,124.73,125.12,124.61,124.66,8700.0,122.4031,122.7859,122.2854,122.3344,8700.0
2013-08-12 10:20:00,124.43,125.0,124.42,124.51,7900.0,122.1087,122.6681,122.0989,122.1872,7900.0
2013-08-12 10:30:00,124.73,124.99,124.58,124.58,6900.0,122.4031,122.6583,122.2559,122.2559,6900.0
2013-08-12 10:40:00,124.58,124.99,124.27,124.76,13900.0,122.2559,122.6583,121.9517,122.4326,13900.0
2013-08-12 10:50:00,124.92,125.76,124.85,125.75,11200.0,122.5896,123.4139,122.5209,123.4041,11200.0
2013-08-12 11:00:00,125.75,125.86,125.05,125.05,8700.0,123.4041,123.512,122.7172,122.7172,8700.0
2013-08-12 11:10:00,125.02,125.37,124.91,125.22,7100.0,122.6877,123.0312,122.5798,122.884,7100.0
2013-08-12 11:20:00,125.35,125.74,125.22,125.69,7400.0,123.0116,123.3943,122.884,123.3452,7400.0
2013-08-12 11:30:00,125.67,126.05,125.67,125.81,9800.0,123.3256,123.6985,123.3256,123.463,9800.0
2013-08-12 11:40:00,125.81,126.43,125.79,126.35,11400.0,123.463,124.0714,123.4434,123.9929,11400.0
2013-08-12 11:50:00,126.37,126.48,125.8,125.8,7400.0,124.0125,124.1205,123.4532,123.4532,7400.0
2013-08-12 12:00:00,126.01,126.01,125.8,125.93,3400.0,123.6592,123.6592,123.4532,123.5807,3400.0
2013-08-12 12:10:00,125.92,125.98,125.51,125.51,5500.0,123.5709,123.6298,123.1686,123.1686,5500.0
2013-08-12 12:20:00,125.52,125.96,125.52,125.53,7200.0,123.1784,123.6102,123.1784,123.1882,7200.0
2013-08-12 12:30:00,125.63,125.87,125.59,125.79,3700.0,123.2863,123.5219,123.2471,123.4434,3700.0
2013-08-12 12:40:00,125.82,125.84,125.64,125.77,2800.0,123.4728,123.4924,123.2962,123.4237,2800.0
2013-08-12 12:50:00,125.79,125.85,125.62,125.71,5500.0,123.4434,123.5022,123.2765,123.3648,5500.0
2013-08-12 13:00:00,125.77,125.89,125.69,125.89,3800.0,123.4237,123.5415,123.3452,123.5415,3800.0
2013-08-12 13:10:00,125.9,125.91,125.55,125.79,6400.0,123.5513,123.5611,123.2078,123.4434,6400.0
2013-08-12 13:20:00,125.75,126.11,125.75,126.09,6500.0,123.4041,123.7574,123.4041,123.7378,6500.0
2013-08-12 13:30:00,126.0,126.1,125.79,125.79,3600.0,123.6494,123.7476,123.4434,123.4434,3600.0
2013-08-12 13:40:00,125.85,126.0,125.52,125.59,8000.0,123.5022,123.6494,123.1784,123.2471,8000.0
2013-08-12 13:50:00,125.51,125.51,124.87,125.05,11600.0,123.1686,123.1686,122.5405,122.7172,11600.0
2013-08-12 14:00:00,125.14,125.32,125.1,125.32,5000.0,122.8055,122.9821,122.7662,122.9821,5000.0
2013-08-12 14:10:00,125.43,125.56,125.13,125.43,8000.0,123.0901,123.2176,122.7957,123.0901,8000.0
2013-08-12 14:20:00,125.4,125.4,125.0,125.11,7900.0,123.0606,123.0606,122.6681,122.776,7900.0
2013-08-12 14:30:00,125.08,125.08,124.84,124.93,5900.0,122.7466,122.7466,122.5111,122.5994,5900.0
2013-08-12 14:40:00,124.93,125.67,124.93,125.67,8700.0,122.5994,123.3256,122.5994,123.3256,8700.0
2013-08-12 14:50:00,125.63,125.66,125.29,125.51,9900.0,123.2863,123.3158,122.9527,123.1686,9900.0
2013-08-12 15:00:00,125.64,125.74,125.52,125.59,13800.0,123.2962,123.3943,123.1784,123.2471,13800.0
2013-08-12 15:10:00,125.62,125.68,125.41,125.55,11000.0,123.2765,123.3354,123.0704,123.2078,11000.0
2013-08-12 15:20:00,125.6,125.64,125.38,125.47,13500.0,123.2569,123.2962,123.041,123.1293,13500.0
2013-08-12 15:30:00,125.46,125.58,125.31,125.58,13100.0,123.1195,123.2373,122.9723,123.2373,13100.0
2013-08-12 15:40:00,125.58,125.67,125.45,125.67,27000.0,123.2373,123.3256,123.1097,123.3256,27000.0
2013-08-12 15:50:00,125.64,125.76,125.52,125.73,30600.0,123.2962,123.4139,123.1784,123.3845,30600.0
2013-08-13 09:30:00,125.8,127.14,124.27,126.42,14400.0,123.4532,124.7682,121.9517,124.0616,14400.0
2013-08-13 09:40:00,126.05,126.55,126.01,126.2,5300.0,123.6985,124.1892,123.6592,123.8457,5300.0
2013-08-13 09:50:00,126.01,126.2,125.75,126.2,6000.0,123.6592,123.8457,123.4041,123.8457,6000.0
2013-08-13 10:00:00,126.09,126.71,125.52,126.05,14900.0,123.7378,124.3462,123.1784,123.6985,14900.0
2013-08-13 10:10:00,126.04,126.11,125.36,125.87,13600.0,123.6887,123.7574,123.0214,123.5219,13600.0
2013-08-13 10:20:00,125.82,125.9,125.52,125.69,2900.0,123.4728,123.5513,123.1784,123.3452,2900.0
2013-08-13 10:30:00,125.84,126.55,125.56,126.46,11600.0,123.4924,124.1892,123.2176,124.1009,11600.0
2013-08-13 10:40:00,126.49,127.93,126.38,127.54,39300.0,124.1303,125.5434,124.0223,125.1607,39300.0
2013-08-13 10:50:00,127.71,127.79,127.35,127.54,10200.0,125.3275,125.406,124.9743,125.1607,10200.0
2013-08-13 11:00:00,127.5,127.73,127.39,127.39,8900.0,125.1215,125.3472,125.0135,125.0135,8900.0
2013-08-13 11:10:00,127.49,128.47,127.05,128.27,17300.0,125.1116,126.0734,124.6798,125.8771,17300.0
2013-08-13 11:20:00,128.27,129.5,128.0,128.76,30700.0,125.8771,127.0841,125.6121,126.3579,30700.0
2013-08-13 11:30:00,128.68,129.17,128.63,128.95,11100.0,126.2794,126.7603,126.2304,126.5444,11100.0
2013-08-13 11:40:00,128.86,128.97,128.18,128.81,15500.0,126.4561,126.564,125.7888,126.407,15500.0
2013-08-13 11:50:00,128.81,128.91,128.52,128.69,8100.0,126.407,126.5051,126.1224,126.2893,8100.0
2013-08-13 12:00:00,128.6,128.81,128.4,128.71,13800.0,126.2009,126.407,126.0047,126.3089,13800.0
2013-08-13 12:10:00,128.84,128.87,128.45,128.8,6200.0,126.4365,126.4659,126.0537,126.3972,6200.0
2013-08-13 12:20:00,128.79,129.05,128.58,128.9,10500.0,126.3874,126.6425,126.1813,126.4953,10500.0
2013-08-13 12:30:00,128.91,129.83,128.88,129.58,18800.0,126.5051,127.408,126.4757,127.1626,18800.0
2013-08-13 12:40:00,129.6,130.09,129.46,129.66,25500.0,127.1823,127.6631,127.0449,127.2412,25500.0
2013-08-13 12:50:00,129.67,130.07,129.67,129.91,13000.0,127.251,127.6435,127.251,127.4865,13000.0
2013-08-13 13:00:00,129.87,130.02,129.81,129.98,14000.0,127.4472,127.5944,127.3884,127.5552,14000.0
2013-08-13 13:10:00,130.0,130.36,129.87,130.22,7800.0,127.5748,127.9281,127.4472,127.7907,7800.0
2013-08-13 13:20:00,130.14,130.35,130.0,130.27,16500.0,127.7122,127.9183,127.5748,127.8398,16500.0
2013-08-13 13:30:00,130.3,130.74,130.19,130.26,18600.0,127.8692,128.301,127.7613,127.83,18600.0
2013-08-13 13:40:00,130.33,130.34,129.84,130.2,11500.0,127.8987,127.9085,127.4178,127.7711,11500.0
2013-08-13 13:50:00,130.13,130.2,129.78,129.98,14500.0,127.7024,127.7711,127.3589,127.5552,14500.0
2013-08-13 14:00:00,130.03,130.26,129.97,130.08,14400.0,127.6043,127.83,127.5454,127.6533,14400.0
2013-08-13 14:10:00,130.07,130.07,129.66,129.85,10200.0,127.6435,127.6435,127.2412,127.4276,10200.0
2013-08-13 14:20:00,129.92,130.0,129.64,129.78,23200.0,127.4963,127.5748,127.2215,127.3589,23200.0
2013-08-13 14:30:00,129.79,129.8,129.31,129.49,30800.0,127.3687,127.3785,126.8977,127.0743,30800.0
2013-08-13 14:40:00,129.39,129.68,129.39,129.52,8200.0,126.9762,127.2608,126.9762,127.1038,8200.0
2013-08-13 14:50:00,129.39,129.62,129.23,129.37,10200.0,126.9762,127.2019,126.8192,126.9566,10200.0
2013-08-13 15:00:00,129.34,129.42,128.87,128.95,17500.0,126.9271,127.0056,126.4659,126.5444,17500.0
2013-08-13 15:10:00,128.91,128.91,128.63,128.76,14300.0,126.5051,126.5051,126.2304,126.3579,14300.0
2013-08-13 15:20:00,128.77,129.33,128.71,129.02,10700.0,126.3678,126.9173,126.3089,126.6131,10700.0
2013-08-13 15:30:00,129.02,129.41,129.02,129.09,14700.0,126.6131,126.9958,126.6131,126.6818,14700.0
2013-08-13 15:40:00,129.05,129.05,128.7,128.96,16900.0,126.6425,126.6425,126.2991,126.5542,16900.0
2013-08-13 15:50:00,128.97,129.36,128.78,129.32,40100.0,126.564,126.9468,126.3776,126.9075,40100.0
2013-08-14 09:30:00,129.95,129.98,128.55,128.77,11300.0,127.5257,127.5552,126.1519,126.3678,11300.0
2013-08-14 09:40:00,128.65,128.69,128.22,128.56,7200.0,126.25,126.2893,125.828,126.1617,7200.0
2013-08-14 09:50:00,128.56,128.69,128.17,128.5,12600.0,126.1617,126.2893,125.779,126.1028,12600.0
2013-08-14 10:00:00,128.48,128.51,127.73,128.12,13100.0,126.0832,126.1126,125.3472,125.7299,13100.0
2013-08-14 10:10:00,128.14,128.14,127.54,127.79,6400.0,125.7495,125.7495,125.1607,125.406,6400.0
2013-08-14 10:20:00,127.69,127.69,127.2,127.21,4800.0,125.3079,125.3079,124.827,124.8369,4800.0
2013-08-14 10:30:00,127.16,127.37,126.79,126.79,9500.0,124.7878,124.9939,124.4247,124.4247,9500.0
2013-08-14 10:40:00,126.96,126.96,126.02,126.33,18300.0,124.5915,124.5915,123.6691,123.9733,18300.0
2013-08-14 10:50:00,126.58,127.17,126.39,126.55,10500.0,124.2186,124.7976,124.0322,124.1892,10500.0
2013-08-14 11:00:00,126.51,127.08,126.41,126.54,6100.0,124.1499,124.7093,124.0518,124.1794,6100.0
2013-08-14 11:10:00,126.45,126.63,126.23,126.47,8300.0,124.091,124.2677,123.8751,124.1107,8300.0
2013-08-14 11:20:00,126.7,126.99,126.5,126.52,2000.0,124.3364,124.621,124.1401,124.1597,2000.0
2013-08-14 11:30:00,126.35,126.41,125.38,125.43,21300.0,123.9929,124.0518,123.041,123.0901,21300.0
2013-08-14 11:40:00,125.59,126.43,125.45,126.1,9000.0,123.2471,124.0714,123.1097,123.7476,9000.0
2013-08-14 11:50:00,126.11,126.6,126.0,126.5,8700.0,123.7574,124.2382,123.6494,124.1401,8700.0
2013-08-14 12:00:00,126.5,126.5,125.32,125.33,5600.0,124.1401,124.1401,122.9821,122.9919,5600.0
2013-08-14 12:10:00,125.71,125.9,125.5,125.83,6300.0,123.3648,123.5513,123.1588,123.4826,6300.0
2013-08-14 12:20:00,125.63,125.63,125.34,125.53,3900.0,123.2863,123.2863,123.0017,123.1882,3900.0
2013-08-14 12:30:00,125.55,126.29,125.47,126.18,10400.0,123.2078,123.934,123.1293,123.8261,10400.0
2013-08-14 12:40:00,126.23,126.23,126.0,126.0,3000.0,123.8751,123.8751,123.6494,123.6494,3000.0
2013-08-14 12:50:00,126.03,126.14,125.95,125.96,2000.0,123.6789,123.7868,123.6004,123.6102,2000.0
2013-08-14 13:00:00,125.95,125.98,125.9,125.91,2600.0,123.6004,123.6298,123.5513,123.5611,2600.0
2013-08-14 13:10:00,126.04,126.07,125.8,126.07,3500.0,123.6887,123.7181,123.4532,123.7181,3500.0
2013-08-14 13:20:00,125.91,126.07,125.9,125.91,2200.0,123.5611,123.7181,123.5513,123.5611,2200.0
2013-08-14 13:30:00,125.84,126.13,125.5,125.92,8200.0,123.4924,123.777,123.1588,123.5709,8200.0
2013-08-14 13:40:00,125.9,125.92,125.77,125.78,3500.0,123.5513,123.5709,123.4237,123.4335,3500.0
2013-08-14 13:50:00,125.7,125.82,125.57,125.57,3300.0,123.355,123.4728,123.2275,123.2275,3300.0
2013-08-14 14:00:00,125.7,126.9,125.7,126.68,11000.0,123.355,124.5326,123.355,124.3167,11000.0
2013-08-14 14:10:00,126.67,126.73,126.43,126.73,2300.0,124.3069,124.3658,124.0714,124.3658,2300.0
2013-08-14 14:20:00,126.65,126.65,126.37,126.41,1200.0,124.2873,124.2873,124.0125,124.0518,1200.0
2013-08-14 14:30:00,126.32,126.51,126.25,126.38,4700.0,123.9635,124.1499,123.8948,124.0223,4700.0
2013-08-14 14:40:00,126.29,126.41,126.04,126.35,3100.0,123.934,124.0518,123.6887,123.9929,3100.0
2013-08-14 14:50:00,126.33,126.85,126.19,126.58,10300.0,123.9733,124.4836,123.8359,124.2186,10300.0
2013-08-14 15:00:00,126.54,126.77,126.49,126.49,4600.0,124.1794,124.4051,124.1303,124.1303,4600.0
2013-08-14 15:10:00,126.51,126.9,126.51,126.67,5800.0,124.1499,124.5326,124.1499,124.3069,5800.0
2013-08-14 15:20:00,126.72,126.93,126.67,126.77,5000.0,124.356,124.5621,124.3069,124.4051,5000.0
2013-08-14 15:30:00,126.75,126.82,126.52,126.67,4900.0,124.3854,124.4541,124.1597,124.3069,4900.0
2013-08-14 15:40:00,126.62,126.72,126.49,126.58,9500.0,124.2579,124.356,124.1303,124.2186,9500.0
2013-08-14 15:50:00,126.63,126.7,126.31,126.45,15400.0,124.2677,124.3364,123.9537,124.091,15400.0
2013-08-15 09:30:00,124.87,125.74,124.87,125.73,14600.0,122.5405,123.3943,122.5405,123.3845,14600.0
2013-08-15 09:40:00,125.86,126.61,125.17,126.05,15200.0,123.512,124.2481,122.8349,123.6985,15200.0
2013-08-15 09:50:00,125.88,126.37,125.22,125.53,8200.0,123.5317,124.0125,122.884,123.1882,8200.0
2013-08-15 10:00:00,125.97,126.27,125.05,125.05,2100.0,123.62,123.9144,122.7172,122.7172,2100.0
2013-08-15 10:10:00,125.05,125.06,124.2,124.5,6800.0,122.7172,122.727,121.883,122.1774,6800.0
2013-08-15 10:20:00,124.5,125.32,124.47,124.98,5300.0,122.1774,122.9821,122.148,122.6485,5300.0
2013-08-15 10:30:00,125.31,125.31,124.64,124.64,1400.0,122.9723,122.9723,122.3148,122.3148,1400.0
2013-08-15 10:40:00,124.63,124.86,124.35,124.46,6400.0,122.305,122.5307,122.0302,122.1382,6400.0
2013-08-15 10:50:00,124.41,124.62,123.49,123.55,14300.0,122.0891,122.2952,121.1863,121.2451,14300.0
2013-08-15 11:00:00,123.53,123.87,123.49,123.57,10300.0,121.2255,121.5592,121.1863,121.2648,10300.0
2013-08-15 11:10:00,123.49,124.21,123.49,124.01,5500.0,121.1863,121.8928,121.1863,121.6966,5500.0
2013-08-15 11:20:00,123.83,123.84,123.44,123.45,9500.0,121.5199,121.5297,121.1372,121.147,9500.0
2013-08-15 11:30:00,123.46,123.84,123.35,123.71,6200.0,121.1568,121.5297,121.0489,121.4022,6200.0
2013-08-15 11:40:00,123.83,123.99,123.5,123.52,6500.0,121.5199,121.6769,121.1961,121.2157,6500.0
2013-08-15 11:50:00,123.52,123.92,123.1,123.14,10300.0,121.2157,121.6082,120.8035,120.8428,10300.0
2013-08-15 12:00:00,123.29,123.57,123.07,123.27,5500.0,120.99,121.2648,120.7741,120.9704,5500.0
2013-08-15 12:10:00,123.1,123.45,123.07,123.17,3100.0,120.8035,121.147,120.7741,120.8722,3100.0
2013-08-15 12:20:00,123.2,123.43,123.17,123.2,4700.0,120.9017,121.1274,120.8722,120.9017,4700.0
2013-08-15 12:30:00,123.24,123.43,123.15,123.22,2400.0,120.9409,121.1274,120.8526,120.9213,2400.0
2013-08-15 12:40:00,123.24,123.39,123.18,123.22,4200.0,120.9409,121.0881,120.882,120.9213,4200.0
2013-08-15 12:50:00,123.26,123.53,123.24,123.53,5000.0,120.9606,121.2255,120.9409,121.2255,5000.0
2013-08-15 13:00:00,123.49,123.79,123.38,123.4,9900.0,121.1863,121.4807,121.0783,121.0979,9900.0
2013-08-15 13:10:00,123.43,123.67,123.24,123.57,3600.0,121.1274,121.3629,120.9409,121.2648,3600.0
2013-08-15 13:20:00,123.49,123.7,123.34,123.45,2700.0,121.1863,121.3923,121.0391,121.147,2700.0
2013-08-15 13:30:00,123.47,123.78,123.32,123.77,2700.0,121.1666,121.4708,121.0194,121.461,2700.0
2013-08-15 13:40:00,123.95,123.95,123.62,123.69,2200.0,121.6377,121.6377,121.3138,121.3825,2200.0
2013-08-15 13:50:00,123.76,123.87,123.39,123.41,4800.0,121.4512,121.5592,121.0881,121.1078,4800.0
2013-08-15 14:00:00,123.42,123.51,123.13,123.31,6500.0,121.1176,121.2059,120.833,121.0096,6500.0
2013-08-15 14:10:00,123.31,123.35,122.8,123.26,6500.0,121.0096,121.0489,120.5091,120.9606,6500.0
2013-08-15 14:20:00,123.32,124.19,123.28,124.04,4600.0,121.0194,121.8732,120.9802,121.726,4600.0
2013-08-15 14:30:00,124.03,124.09,123.73,123.73,5200.0,121.7162,121.7751,121.4218,121.4218,5200.0
2013-08-15 14:40:00,123.74,124.0,123.63,123.93,4400.0,121.4316,121.6867,121.3236,121.6181,4400.0
2013-08-15 14:50:00,123.9,123.96,123.55,123.82,5000.0,121.5886,121.6475,121.2451,121.5101,5000.0
2013-08-15 15:00:00,123.82,123.87,123.4,123.62,5300.0,121.5101,121.5592,121.0979,121.3138,5300.0
2013-08-15 15:10:00,123.56,123.56,123.23,123.25,6600.0,121.255,121.255,120.9311,120.9507,6600.0
2013-08-15 15:20:00,123.23,123.88,123.23,123.49,6300.0,120.9311,121.569,120.9311,121.1863,6300.0
2013-08-15 15:30:00,123.21,123.63,123.19,123.37,6900.0,120.9115,121.3236,120.8919,121.0685,6900.0
2013-08-15 15:40:00,123.33,123.63,123.24,123.28,10800.0,121.0292,121.3236,120.9409,120.9802,10800.0
2013-08-15 15:50:00,123.24,123.41,122.94,122.96,31600.0,120.9409,121.1078,120.6465,120.6661,31600.0
2013-08-16 09:30:00,122.99,123.15,122.13,122.7,11400.0,120.6956,120.8526,119.8516,120.411,11400.0
2013-08-16 09:40:00,122.56,123.63,122.56,123.33,7400.0,120.2736,121.3236,120.2736,121.0292,7400.0
2013-08-16 09:50:00,123.59,123.71,122.93,122.94,6200.0,121.2844,121.4022,120.6367,120.6465,6200.0
2013-08-16 10:00:00,122.83,122.83,122.36,122.5,12800.0,120.5386,120.5386,120.0773,120.2147,12800.0
2013-08-16 10:10:00,122.5,122.69,121.31,121.34,31200.0,120.2147,120.4012,119.0469,119.0764,31200.0
2013-08-16 10:20:00,121.39,122.14,121.39,122.0,10200.0,119.1254,119.8614,119.1254,119.7241,10200.0
2013-08-16 10:30:00,121.9,122.5,121.89,122.5,15800.0,119.6259,120.2147,119.6161,120.2147,15800.0
2013-08-16 10:40:00,122.5,122.84,122.4,122.66,5500.0,120.2147,120.5484,120.1166,120.3717,5500.0
2013-08-16 10:50:00,122.79,122.82,122.62,122.79,3600.0,120.4993,120.5288,120.3325,120.4993,3600.0
2013-08-16 11:00:00,122.82,123.31,122.8,123.31,3000.0,120.5288,121.0096,120.5091,121.0096,3000.0
2013-08-16 11:10:00,123.16,123.16,122.63,123.05,5800.0,120.8624,120.8624,120.3423,120.7545,5800.0
2013-08-16 11:20:00,123.15,123.15,122.7,122.96,1000.0,120.8526,120.8526,120.411,120.6661,1000.0
2013-08-16 11:30:00,122.89,123.0,122.76,123.0,3100.0,120.5975,120.7054,120.4699,120.7054,3100.0
2013-08-16 11:40:00,123.14,123.28,122.86,123.19,1800.0,120.8428,120.9802,120.568,120.8919,1800.0
2013-08-16 11:50:00,123.16,123.17,123.03,123.16,1100.0,120.8624,120.8722,120.7348,120.8624,1100.0
2013-08-16 12:00:00,123.03,123.05,122.52,122.99,3700.0,120.7348,120.7545,120.2344,120.6956,3700.0
2013-08-16 12:10:00,123.0,123.0,122.89,122.89,800.0,120.7054,120.7054,120.5975,120.5975,800.0
2013-08-16 12:20:00,122.91,122.91,122.58,122.58,2900.0,120.6171,120.6171,120.2932,120.2932,2900.0
2013-08-16 12:30:00,122.5,122.5,122.2,122.2,800.0,120.2147,120.2147,119.9203,119.9203,800.0
2013-08-16 12:40:00,122.23,122.23,121.83,121.88,4200.0,119.9498,119.9498,119.5572,119.6063,4200.0
2013-08-16 12:50:00,121.85,121.96,121.76,121.95,1600.0,119.5769,119.6848,119.4885,119.675,1600.0
2013-08-16 13:00:00,121.96,122.0,121.77,121.77,2500.0,119.6848,119.7241,119.4983,119.4983,2500.0
2013-08-16 13:10:00,121.76,121.84,121.22,121.54,4800.0,119.4885,119.567,118.9586,119.2726,4800.0
2013-08-16 13:20:00,121.7,121.99,121.44,121.99,2300.0,119.4297,119.7142,119.1745,119.7142,2300.0
2013-08-16 13:30:00,122.01,122.14,121.86,121.88,2000.0,119.7339,119.8614,119.5867,119.6063,2000.0
2013-08-16 13:40:00,121.91,122.0,121.54,121.88,4400.0,119.6357,119.7241,119.2726,119.6063,4400.0
2013-08-16 13:50:00,122.02,122.52,121.99,122.46,6100.0,119.7437,120.2344,119.7142,120.1755,6100.0
2013-08-16 14:00:00,122.5,122.5,122.17,122.18,4500.0,120.2147,120.2147,119.8909,119.9007,4500.0
2013-08-16 14:10:00,122.27,122.37,121.95,122.05,6700.0,119.989,120.0872,119.675,119.7731,6700.0
2013-08-16 14:20:00,121.96,122.14,121.89,122.13,3600.0,119.6848,119.8614,119.6161,119.8516,3600.0
2013-08-16 14:30:00,122.13,122.14,121.53,121.84,6400.0,119.8516,119.8614,119.2628,119.567,6400.0
2013-08-16 14:40:00,121.96,122.07,121.82,121.83,6900.0,119.6848,119.7928,119.5474,119.5572,6900.0
2013-08-16 14:50:00,121.82,121.99,121.79,121.81,4800.0,119.5474,119.7142,119.518,119.5376,4800.0
2013-08-16 15:00:00,121.9,121.95,121.62,121.67,9300.0,119.6259,119.675,119.3511,119.4002,9300.0
2013-08-16 15:10:00,121.75,121.77,121.24,121.37,16800.0,119.4787,119.4983,118.9782,119.1058,16800.0
2013-08-16 15:20:00,121.52,121.56,121.32,121.4,9600.0,119.253,119.2923,119.0567,119.1352,9600.0
2013-08-16 15:30:00,121.41,121.6,121.36,121.59,25900.0,119.1451,119.3315,119.096,119.3217,25900.0
2013-08-16 15:40:00,121.57,122.06,121.54,121.97,26200.0,119.3021,119.7829,119.2726,119.6946,26200.0
2013-08-16 15:50:00,121.97,122.13,121.72,121.85,70700.0,119.6946,119.8516,119.4493,119.5769,70700.0
2013-08-19 09:30:00,122.03,122.76,122.02,122.05,7400.0,119.7535,120.4699,119.7437,119.7731,7400.0
2013-08-19 09:40:00,122.2,123.22,122.09,122.76,6800.0,119.9203,120.9213,119.8124,120.4699,6800.0
2013-08-19 09:50:00,123.05,123.14,122.71,123.14,5200.0,120.7545,120.8428,120.4208,120.8428,5200.0
2013-08-19 10:00:00,123.22,123.86,123.22,123.44,7500.0,120.9213,121.5494,120.9213,121.1372,7500.0
2013-08-19 10:10:00,123.39,123.46,122.6,122.82,4200.0,121.0881,121.1568,120.3129,120.5288,4200.0
2013-08-19 10:20:00,122.66,122.84,122.66,122.67,800.0,120.3717,120.5484,120.3717,120.3816,800.0
2013-08-19 10:30:00,122.69,123.03,122.66,122.83,1600.0,120.4012,120.7348,120.3717,120.5386,1600.0
2013-08-19 10:40:00,122.67,122.69,122.62,122.62,2100.0,120.3816,120.4012,120.3325,120.3325,2100.0
2013-08-19 10:50:00,122.71,123.39,122.68,122.69,5700.0,120.4208,121.0881,120.3914,120.4012,5700.0
2013-08-19 11:00:00,122.81,122.81,122.67,122.67,800.0,120.5189,120.5189,120.3816,120.3816,800.0
2013-08-19 11:10:00,122.71,123.07,122.68,123.07,5100.0,120.4208,120.7741,120.3914,120.7741,5100.0
2013-08-19 11:20:00,123.07,123.09,122.92,122.93,1100.0,120.7741,120.7937,120.6269,120.6367,1100.0
2013-08-19 11:30:00,122.93,123.1,122.8,123.06,3600.0,120.6367,120.8035,120.5091,120.7643,3600.0
2013-08-19 11:40:00,123.05,123.2,122.96,123.15,3500.0,120.7545,120.9017,120.6661,120.8526,3500.0
2013-08-19 11:50:00,123.23,123.23,122.94,123.0,1800.0,120.9311,120.9311,120.6465,120.7054,1800.0
2013-08-19 12:00:00,122.94,123.04,122.8,122.8,1600.0,120.6465,120.7447,120.5091,120.5091,1600.0
2013-08-19 12:10:00,122.8,122.8,122.74,122.76,800.0,120.5091,120.5091,120.4503,120.4699,800.0
2013-08-19 12:20:00,122.74,122.77,122.51,122.51,800.0,120.4503,120.4797,120.2245,120.2245,800.0
2013-08-19 12:30:00,122.61,122.61,121.99,122.49,4600.0,120.3227,120.3227,119.7142,120.2049,4600.0
2013-08-19 12:40:00,122.08,122.4,122.08,122.4,1400.0,119.8026,120.1166,119.8026,120.1166,1400.0
2013-08-19 12:50:00,122.22,122.22,121.7,121.8,2100.0,119.94,119.94,119.4297,119.5278,2100.0
2013-08-19 13:00:00,121.88,122.07,121.63,121.63,1400.0,119.6063,119.7928,119.361,119.361,1400.0
2013-08-19 13:10:00,121.41,122.14,121.34,122.14,4100.0,119.1451,119.8614,119.0764,119.8614,4100.0
2013-08-19 13:20:00,122.17,122.17,121.62,121.76,5300.0,119.8909,119.8909,119.3511,119.4885,5300.0
2013-08-19 13:30:00,121.64,121.7,121.03,121.63,8600.0,119.3708,119.4297,118.7722,119.361,8600.0
2013-08-19 13:40:00,121.67,121.68,121.2,121.3,7400.0,119.4002,119.41,118.939,119.0371,7400.0
2013-08-19 13:50:00,121.51,121.51,121.28,121.4,900.0,119.2432,119.2432,119.0175,119.1352,900.0
2013-08-19 14:00:00,121.37,121.67,121.3,121.42,1900.0,119.1058,119.4002,119.0371,119.1549,1900.0
2013-08-19 14:10:00,121.35,121.54,121.21,121.45,2200.0,119.0862,119.2726,118.9488,119.1843,2200.0
2013-08-19 14:20:00,121.28,121.62,121.28,121.44,3300.0,119.0175,119.3511,119.0175,119.1745,3300.0
2013-08-19 14:30:00,121.6,121.61,121.21,121.21,4600.0,119.3315,119.3413,118.9488,118.9488,4600.0
2013-08-19 14:40:00,121.35,121.5,121.18,121.5,12600.0,119.0862,119.2334,118.9194,119.2334,12600.0
2013-08-19 14:50:00,121.32,121.59,121.23,121.47,8000.0,119.0567,119.3217,118.9684,119.2039,8000.0
2013-08-19 15:00:00,121.33,121.38,120.8,120.82,15100.0,119.0666,119.1156,118.5464,118.5661,15100.0
2013-08-19 15:10:00,120.85,121.09,120.82,120.9,10200.0,118.5955,118.831,118.5661,118.6446,10200.0
2013-08-19 15:20:00,120.93,121.01,120.87,120.97,9600.0,118.674,118.7525,118.6151,118.7133,9600.0
2013-08-19 15:30:00,120.87,121.01,120.85,120.91,5300.0,118.6151,118.7525,118.5955,118.6544,5300.0
2013-08-19 15:40:00,120.93,121.05,120.86,120.95,7100.0,118.674,118.7918,118.6053,118.6936,7100.0
2013-08-19 15:50:00,120.98,121.1,120.68,121.0,31300.0,118.7231,118.8408,118.4287,118.7427,31300.0
2013-08-20 09:30:00,121.1,121.79,120.51,120.72,8800.0,118.8408,119.518,118.2619,118.4679,8800.0
2013-08-20 09:40:00,120.73,121.56,120.67,121.56,10700.0,118.4777,119.2923,118.4189,119.2923,10700.0
2013-08-20 09:50:00,121.54,121.55,121.34,121.46,1900.0,119.2726,119.2825,119.0764,119.1941,1900.0
2013-08-20 10:00:00,121.47,121.97,121.39,121.59,7300.0,119.2039,119.6946,119.1254,119.3217,7300.0
2013-08-20 10:10:00,121.61,121.78,120.84,121.0,2200.0,119.3413,119.5082,118.5857,118.7427,2200.0
2013-08-20 10:20:00,121.24,121.74,121.1,121.69,13900.0,118.9782,119.4689,118.8408,119.4198,13900.0
2013-08-20 10:30:00,121.47,121.85,121.34,121.47,16800.0,119.2039,119.5769,119.0764,119.2039,16800.0
2013-08-20 10:40:00,121.52,121.56,120.67,120.67,8900.0,119.253,119.2923,118.4189,118.4189,8900.0
2013-08-20 10:50:00,120.68,121.32,120.65,120.95,4000.0,118.4287,119.0567,118.3992,118.6936,4000.0
2013-08-20 11:00:00,121.33,121.33,121.07,121.07,3000.0,119.0666,119.0666,118.8114,118.8114,3000.0
2013-08-20 11:10:00,120.94,121.19,120.71,121.18,1900.0,118.6838,118.9292,118.4581,118.9194,1900.0
2013-08-20 11:20:00,121.15,121.15,120.7,121.08,3500.0,118.8899,118.8899,118.4483,118.8212,3500.0
2013-08-20 11:30:00,121.32,121.52,120.98,121.31,3800.0,119.0567,119.253,118.7231,119.0469,3800.0
2013-08-20 11:40:00,121.37,121.46,121.19,121.3,3500.0,119.1058,119.1941,118.9292,119.0371,3500.0
2013-08-20 11:50:00,121.18,121.23,120.95,121.15,1900.0,118.9194,118.9684,118.6936,118.8899,1900.0
2013-08-20 12:00:00,121.19,121.34,121.17,121.25,3200.0,118.9292,119.0764,118.9095,118.988,3200.0
2013-08-20 12:10:00,120.98,120.98,120.98,120.98,100.0,118.7231,118.7231,118.7231,118.7231,100.0
2013-08-20 12:20:00,121.13,121.41,121.02,121.27,4800.0,118.8703,119.1451,118.7623,119.0077,4800.0
2013-08-20 12:30:00,121.21,121.5,121.18,121.48,1700.0,118.9488,119.2334,118.9194,119.2138,1700.0
2013-08-20 12:40:00,121.23,121.3,120.85,120.98,5300.0,118.9684,119.0371,118.5955,118.7231,5300.0
2013-08-20 12:50:00,121.03,121.03,121.03,121.03,100.0,118.7722,118.7722,118.7722,118.7722,100.0
2013-08-20 13:00:00,120.72,121.09,120.72,121.07,2000.0,118.4679,118.831,118.4679,118.8114,2000.0
2013-08-20 13:10:00,121.02,121.03,120.86,120.88,1000.0,118.7623,118.7722,118.6053,118.6249,1000.0
2013-08-20 13:20:00,120.65,120.69,120.5,120.66,2500.0,118.3992,118.4385,118.252,118.4091,2500.0
2013-08-20 13:30:00,120.55,120.73,120.55,120.73,800.0,118.3011,118.4777,118.3011,118.4777,800.0
2013-08-20 13:40:00,120.59,120.68,120.23,120.39,12400.0,118.3404,118.4287,117.9871,118.1441,12400.0
2013-08-20 13:50:00,120.36,120.37,120.14,120.15,2200.0,118.1147,118.1245,117.8988,117.9086,2200.0
2013-08-20 14:00:00,120.18,120.18,119.71,120.02,13300.0,117.938,117.938,117.4768,117.781,13300.0
2013-08-20 14:10:00,120.03,120.04,119.87,120.0,7500.0,117.7908,117.8006,117.6338,117.7614,7500.0
2013-08-20 14:20:00,120.02,120.05,119.88,119.94,5000.0,117.781,117.8104,117.6436,117.7025,5000.0
2013-08-20 14:30:00,120.0,120.33,119.95,120.13,6900.0,117.7614,118.0852,117.7123,117.8889,6900.0
2013-08-20 14:40:00,120.25,120.33,120.02,120.33,3000.0,118.0067,118.0852,117.781,118.0852,3000.0
2013-08-20 14:50:00,120.22,120.4,120.15,120.15,5300.0,117.9773,118.1539,117.9086,117.9086,5300.0
2013-08-20 15:00:00,120.26,120.68,120.14,120.53,5100.0,118.0165,118.4287,117.8988,118.2815,5100.0
2013-08-20 15:10:00,120.48,120.51,120.26,120.35,3700.0,118.2324,118.2619,118.0165,118.1048,3700.0
2013-08-20 15:20:00,120.27,120.42,120.21,120.35,5600.0,118.0263,118.1735,117.9674,118.1048,5600.0
2013-08-20 15:30:00,120.35,120.49,120.2,120.29,9300.0,118.1048,118.2422,117.9576,118.046,9300.0
2013-08-20 15:40:00,120.19,120.29,120.13,120.15,6100.0,117.9478,118.046,117.8889,117.9086,6100.0
2013-08-20 15:50:00,120.16,120.34,119.96,120.01,20100.0,117.9184,118.095,117.7221,117.7712,20100.0
2013-08-21 09:30:00,119.9,120.51,119.23,120.25,7500.0,117.6632,118.2619,117.0057,118.0067,7500.0
2013-08-21 09:40:00,120.23,121.32,120.23,121.32,6000.0,117.9871,119.0567,117.9871,119.0567,6000.0
2013-08-21 09:50:00,121.46,121.46,120.11,120.3,6400.0,119.1941,119.1941,117.8693,118.0558,6400.0
2013-08-21 10:00:00,120.5,120.81,120.02,120.11,8000.0,118.252,118.5563,117.781,117.8693,8000.0
2013-08-21 10:10:00,120.13,120.45,119.66,120.42,9700.0,117.8889,118.203,117.4277,118.1735,9700.0
2013-08-21 10:20:00,120.36,120.52,120.1,120.4,5600.0,118.1147,118.2717,117.8595,118.1539,5600.0
2013-08-21 10:30:00,120.35,121.33,120.03,121.24,13300.0,118.1048,119.0666,117.7908,118.9782,13300.0
2013-08-21 10:40:00,120.76,121.36,120.67,120.99,11300.0,118.5072,119.096,118.4189,118.7329,11300.0
2013-08-21 10:50:00,120.95,121.37,120.89,120.98,6700.0,118.6936,119.1058,118.6348,118.7231,6700.0
2013-08-21 11:00:00,121.12,121.24,120.8,121.05,28000.0,118.8605,118.9782,118.5464,118.7918,28000.0
2013-08-21 11:10:00,120.86,121.11,120.8,121.11,2500.0,118.6053,118.8507,118.5464,118.8507,2500.0
2013-08-21 11:20:00,121.17,121.25,120.78,120.78,5100.0,118.9095,118.988,118.5268,118.5268,5100.0
2013-08-21 11:30:00,120.69,120.69,120.08,120.31,3600.0,118.4385,118.4385,117.8399,118.0656,3600.0
2013-08-21 11:40:00,119.91,119.96,119.18,119.26,3200.0,117.673,117.7221,116.9567,117.0352,3200.0
2013-08-21 11:50:00,119.25,119.57,119.21,119.21,1800.0,117.0254,117.3394,116.9861,116.9861,1800.0
2013-08-21 12:00:00,119.35,119.54,119.21,119.21,27000.0,117.1235,117.3099,116.9861,116.9861,27000.0
2013-08-21 12:10:00,119.43,119.58,119.24,119.58,69200.0,117.202,117.3492,117.0155,117.3492,69200.0
2013-08-21 12:20:00,119.54,120.1,119.54,120.1,700.0,117.3099,117.8595,117.3099,117.8595,700.0
2013-08-21 12:30:00,120.11,120.58,120.11,120.58,2500.0,117.8693,118.3305,117.8693,118.3305,2500.0
2013-08-21 12:40:00,120.58,120.66,120.2,120.35,4300.0,118.3305,118.4091,117.9576,118.1048,4300.0
2013-08-21 12:50:00,120.47,120.47,119.86,120.25,4100.0,118.2226,118.2226,117.624,118.0067,4100.0
2013-08-21 13:00:00,120.53,120.81,120.21,120.45,22600.0,118.2815,118.5563,117.9674,118.203,22600.0
2013-08-21 13:10:00,120.47,120.99,120.47,120.79,7500.0,118.2226,118.7329,118.2226,118.5366,7500.0
2013-08-21 13:20:00,120.77,120.79,120.58,120.75,73400.0,118.517,118.5366,118.3305,118.4974,73400.0
2013-08-21 13:30:00,120.78,120.92,120.78,120.8,1000.0,118.5268,118.6642,118.5268,118.5464,1000.0
2013-08-21 13:40:00,120.81,121.45,120.64,121.43,150800.0,118.5563,119.1843,118.3894,119.1647,150800.0
2013-08-21 13:50:00,121.47,121.9,121.37,121.9,4700.0,119.2039,119.6259,119.1058,119.6259,4700.0
2013-08-21 14:00:00,121.76,121.8,120.66,121.49,4700.0,119.4885,119.5278,118.4091,119.2236,4700.0
2013-08-21 14:10:00,121.6,122.0,121.23,121.87,87900.0,119.3315,119.7241,118.9684,119.5965,87900.0
2013-08-21 14:20:00,121.76,122.4,121.73,122.04,11300.0,119.4885,120.1166,119.4591,119.7633,11300.0
2013-08-21 14:30:00,121.99,124.71,121.99,123.66,29000.0,119.7142,122.3835,119.7142,121.3531,29000.0
2013-08-21 14:40:00,123.59,124.05,123.05,123.27,15400.0,121.2844,121.7358,120.7545,120.9704,15400.0
2013-08-21 14:50:00,123.0,123.1,122.23,122.5,9500.0,120.7054,120.8035,119.9498,120.2147,9500.0
2013-08-21 15:00:00,122.51,122.51,121.94,122.14,9600.0,120.2245,120.2245,119.6652,119.8614,9600.0
2013-08-21 15:10:00,121.9,122.25,121.79,121.8,7700.0,119.6259,119.9694,119.518,119.5278,7700.0
2013-08-21 15:20:00,122.18,122.18,121.61,121.61,9300.0,119.9007,119.9007,119.3413,119.3413,9300.0
2013-08-21 15:30:00,121.74,122.15,121.67,121.99,7400.0,119.4689,119.8713,119.4002,119.7142,7400.0
2013-08-21 15:40:00,121.85,122.05,121.56,121.66,19400.0,119.5769,119.7731,119.2923,119.3904,19400.0
2013-08-21 15:50:00,121.56,121.65,121.3,121.49,31600.0,119.2923,119.3806,119.0371,119.2236,31600.0
2013-08-22 09:30:00,122.0,122.17,121.28,122.08,11200.0,119.7241,119.8909,119.0175,119.8026,11200.0
2013-08-22 09:40:00,122.25,122.29,121.17,121.17,4300.0,119.9694,120.0086,118.9095,118.9095,4300.0
2013-08-22 09:50:00,121.1,121.2,120.01,121.02,10800.0,118.8408,118.939,117.7712,118.7623,10800.0
2013-08-22 10:00:00,121.0,121.76,120.88,121.45,4500.0,118.7427,119.4885,118.6249,119.1843,4500.0
2013-08-22 10:10:00,121.39,121.76,120.87,121.76,4700.0,119.1254,119.4885,118.6151,119.4885,4700.0
2013-08-22 10:20:00,121.76,122.0,120.99,122.0,2400.0,119.4885,119.7241,118.7329,119.7241,2400.0
2013-08-22 10:30:00,121.95,122.0,121.19,121.44,6000.0,119.675,119.7241,118.9292,119.1745,6000.0
2013-08-22 10:40:00,121.79,121.79,121.34,121.75,1700.0,119.518,119.518,119.0764,119.4787,1700.0
2013-08-22 10:50:00,121.59,121.59,120.72,121.29,5300.0,119.3217,119.3217,118.4679,119.0273,5300.0
2013-08-22 11:00:00,121.44,121.51,121.03,121.22,2900.0,119.1745,119.2432,118.7722,118.9586,2900.0
2013-08-22 11:10:00,121.45,121.45,120.86,121.15,1800.0,119.1843,119.1843,118.6053,118.8899,1800.0
2013-08-22 11:20:00,121.09,121.51,120.93,121.1,4200.0,118.831,119.2432,118.674,118.8408,4200.0
2013-08-22 11:30:00,121.36,121.98,121.31,121.66,4300.0,119.096,119.7044,119.0469,119.3904,4300.0
2013-08-22 11:40:00,121.57,122.35,121.57,122.35,8500.0,119.3021,120.0675,119.3021,120.0675,8500.0
2013-08-22 11:50:00,122.21,122.22,121.39,121.74,6600.0,119.9301,119.94,119.1254,119.4689,6600.0
2013-08-22 12:00:00,121.74,122.0,121.63,121.63,1200.0,119.4689,119.7241,119.361,119.361,1200.0
2013-08-22 12:10:00,121.89,121.94,121.27,121.91,11200.0,119.6161,119.6652,119.0077,119.6357,11200.0
2013-08-22 12:20:00,121.54,121.54,121.54,121.54,500.0,119.2726,119.2726,119.2726,119.2726,500.0
2013-08-22 12:30:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 12:40:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 12:50:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:00:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:10:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:20:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:30:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:40:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 13:50:00,121.54,121.54,121.54,121.54,0.0,119.2726,119.2726,119.2726,119.2726,0.0
2013-08-22 14:00:00,121.55,121.55,121.55,121.55,200.0,119.2825,119.2825,119.2825,119.2825,200.0
2013-08-22 14:10:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:20:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:30:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:40:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 14:50:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 15:00:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 15:10:00,121.55,121.55,121.55,121.55,0.0,119.2825,119.2825,119.2825,119.2825,0.0
2013-08-22 15:20:00,122.42,122.5,121.5,122.2,4200.0,120.1362,120.2147,119.2334,119.9203,4200.0
2013-08-22 15:30:00,122.29,122.66,122.23,122.63,3600.0,120.0086,120.3717,119.9498,120.3423,3600.0
2013-08-22 15:40:00,122.53,122.71,122.17,122.27,5800.0,120.2442,120.4208,119.8909,119.989,5800.0
2013-08-22 15:50:00,122.27,123.07,122.16,123.04,37200.0,119.989,120.7741,119.8811,120.7447,37200.0
2013-08-23 09:30:00,123.02,123.21,121.48,122.55,10100.0,120.725,120.9115,119.2138,120.2638,10100.0
2013-08-23 09:40:00,122.54,122.54,121.87,121.88,15800.0,120.254,120.254,119.5965,119.6063,15800.0
2013-08-23 09:50:00,121.89,121.91,120.31,121.04,19900.0,119.6161,119.6357,118.0656,118.782,19900.0
2013-08-23 10:00:00,121.19,121.5,120.69,121.47,5400.0,118.9292,119.2334,118.4385,119.2039,5400.0
2013-08-23 10:10:00,121.42,122.34,121.15,122.17,10300.0,119.1549,120.0577,118.8899,119.8909,10300.0
2013-08-23 10:20:00,121.83,122.04,121.58,121.58,1600.0,119.5572,119.7633,119.3119,119.3119,1600.0
2013-08-23 10:30:00,121.43,121.89,121.42,121.44,1600.0,119.1647,119.6161,119.1549,119.1745,1600.0
2013-08-23 10:40:00,121.53,121.78,121.46,121.65,12800.0,119.2628,119.5082,119.1941,119.3806,12800.0
2013-08-23 10:50:00,121.79,122.46,121.5,122.0,6500.0,119.518,120.1755,119.2334,119.7241,6500.0
2013-08-23 11:00:00,121.91,122.39,121.79,122.23,6400.0,119.6357,120.1068,119.518,119.9498,6400.0
2013-08-23 11:10:00,121.91,122.68,121.91,122.33,5100.0,119.6357,120.3914,119.6357,120.0479,5100.0
2013-08-23 11:20:00,122.59,122.59,122.2,122.36,3000.0,120.303,120.303,119.9203,120.0773,3000.0
2013-08-23 11:30:00,122.22,122.97,122.22,122.67,5600.0,119.94,120.676,119.94,120.3816,5600.0
2013-08-23 11:40:00,122.58,123.89,122.58,123.83,16600.0,120.2932,121.5788,120.2932,121.5199,16600.0
2013-08-23 11:50:00,123.52,123.77,123.5,123.77,2400.0,121.2157,121.461,121.1961,121.461,2400.0
2013-08-23 12:00:00,123.62,124.55,123.53,123.88,13400.0,121.3138,122.2265,121.2255,121.569,13400.0
2013-08-23 12:10:00,124.0,124.25,123.7,123.95,8900.0,121.6867,121.9321,121.3923,121.6377,8900.0
2013-08-23 12:20:00,123.8,124.04,123.33,123.6,4400.0,121.4905,121.726,121.0292,121.2942,4400.0
2013-08-23 12:30:00,123.67,123.74,123.19,123.45,3500.0,121.3629,121.4316,120.8919,121.147,3500.0
2013-08-23 12:40:00,123.47,123.47,123.39,123.39,500.0,121.1666,121.1666,121.0881,121.0881,500.0
2013-08-23 12:50:00,123.37,123.37,123.03,123.06,1800.0,121.0685,121.0685,120.7348,120.7643,1800.0
2013-08-23 13:00:00,122.95,123.18,122.95,123.14,2700.0,120.6563,120.882,120.6563,120.8428,2700.0
2013-08-23 13:10:00,123.13,123.38,123.13,123.27,1800.0,120.833,121.0783,120.833,120.9704,1800.0
2013-08-23 13:20:00,123.19,123.37,123.16,123.25,1500.0,120.8919,121.0685,120.8624,120.9507,1500.0
2013-08-23 13:30:00,123.17,123.26,123.05,123.08,4000.0,120.8722,120.9606,120.7545,120.7839,4000.0
2013-08-23 13:40:00,123.12,123.26,123.12,123.24,1100.0,120.8232,120.9606,120.8232,120.9409,1100.0
2013-08-23 13:50:00,123.12,123.25,123.12,123.25,2600.0,120.8232,120.9507,120.8232,120.9507,2600.0
2013-08-23 14:00:00,123.12,123.22,123.08,123.22,1100.0,120.8232,120.9213,120.7839,120.9213,1100.0
2013-08-23 14:10:00,123.15,123.32,123.15,123.3,2700.0,120.8526,121.0194,120.8526,120.9998,2700.0
2013-08-23 14:20:00,123.32,123.67,123.3,123.67,1300.0,121.0194,121.3629,120.9998,121.3629,1300.0
2013-08-23 14:30:00,123.69,123.69,123.2,123.38,2100.0,121.3825,121.3825,120.9017,121.0783,2100.0
2013-08-23 14:40:00,123.39,123.55,123.18,123.55,3600.0,121.0881,121.2451,120.882,121.2451,3600.0
2013-08-23 14:50:00,123.61,123.61,123.42,123.56,700.0,121.304,121.304,121.1176,121.255,700.0
2013-08-23 15:00:00,123.56,123.63,123.56,123.58,900.0,121.255,121.3236,121.255,121.2746,900.0
2013-08-23 15:10:00,123.53,123.54,123.33,123.38,6000.0,121.2255,121.2353,121.0292,121.0783,6000.0
2013-08-23 15:20:00,123.31,123.47,123.31,123.33,3300.0,121.0096,121.1666,121.0096,121.0292,3300.0
2013-08-23 15:30:00,123.27,123.34,123.14,123.33,6100.0,120.9704,121.0391,120.8428,121.0292,6100.0
2013-08-23 15:40:00,123.27,123.5,123.19,123.25,10200.0,120.9704,121.1961,120.8919,120.9507,10200.0
2013-08-23 15:50:00,123.37,123.66,123.18,123.29,11100.0,121.0685,121.3531,120.882,120.99,11100.0
2013-08-26 09:30:00,123.21,124.37,123.04,123.18,3100.0,120.9115,122.0498,120.7447,120.882,3100.0
2013-08-26 09:40:00,123.14,123.51,122.59,123.4,2300.0,120.8428,121.2059,120.303,121.0979,2300.0
2013-08-26 09:50:00,123.4,123.41,123.02,123.41,2100.0,121.0979,121.1078,120.725,121.1078,2100.0
2013-08-26 10:00:00,123.08,124.14,123.08,123.79,3000.0,120.7839,121.8241,120.7839,121.4807,3000.0
2013-08-26 10:10:00,123.84,124.13,123.37,123.66,3200.0,121.5297,121.8143,121.0685,121.3531,3200.0
2013-08-26 10:20:00,123.51,123.92,123.51,123.92,3000.0,121.2059,121.6082,121.2059,121.6082,3000.0
2013-08-26 10:30:00,123.92,124.27,123.84,124.0,6500.0,121.6082,121.9517,121.5297,121.6867,6500.0
2013-08-26 10:40:00,124.0,124.06,123.82,123.83,3200.0,121.6867,121.7456,121.5101,121.5199,3200.0
2013-08-26 10:50:00,123.94,124.65,123.83,124.65,4500.0,121.6279,122.3246,121.5199,122.3246,4500.0
2013-08-26 11:00:00,124.63,125.3,124.4,125.01,24500.0,122.305,122.9625,122.0793,122.6779,24500.0
2013-08-26 11:10:00,125.0,125.15,124.31,124.31,7700.0,122.6681,122.8153,121.991,121.991,7700.0
2013-08-26 11:20:00,124.25,124.36,123.96,124.36,7000.0,121.9321,122.04,121.6475,122.04,7000.0
2013-08-26 11:30:00,124.34,124.53,124.0,124.0,4900.0,122.0204,122.2069,121.6867,121.6867,4900.0
2013-08-26 11:40:00,124.01,124.43,124.0,124.17,4200.0,121.6966,122.1087,121.6867,121.8536,4200.0
2013-08-26 11:50:00,124.17,124.33,124.0,124.31,2400.0,121.8536,122.0106,121.6867,121.991,2400.0
2013-08-26 12:00:00,124.29,124.29,123.98,124.0,4100.0,121.9713,121.9713,121.6671,121.6867,4100.0
2013-08-26 12:10:00,124.0,124.2,124.0,124.18,2100.0,121.6867,121.883,121.6867,121.8634,2100.0
2013-08-26 12:20:00,124.04,124.41,124.0,124.25,3800.0,121.726,122.0891,121.6867,121.9321,3800.0
2013-08-26 12:30:00,124.15,124.36,124.09,124.1,2700.0,121.8339,122.04,121.7751,121.7849,2700.0
2013-08-26 12:40:00,124.1,124.41,124.08,124.13,8000.0,121.7849,122.0891,121.7653,121.8143,8000.0
2013-08-26 12:50:00,124.15,124.27,124.06,124.08,1900.0,121.8339,121.9517,121.7456,121.7653,1900.0
2013-08-26 13:00:00,124.06,124.38,124.06,124.35,4400.0,121.7456,122.0597,121.7456,122.0302,4400.0
2013-08-26 13:10:00,124.33,124.97,124.32,124.84,10800.0,122.0106,122.6386,122.0008,122.5111,10800.0
2013-08-26 13:20:00,124.84,124.99,124.52,124.52,3100.0,122.5111,122.6583,122.197,122.197,3100.0
2013-08-26 13:30:00,124.49,124.54,124.1,124.29,2800.0,122.1676,122.2167,121.7849,121.9713,2800.0
2013-08-26 13:40:00,124.43,124.43,124.07,124.12,2000.0,122.1087,122.1087,121.7554,121.8045,2000.0
2013-08-26 13:50:00,124.13,124.2,123.9,124.2,11500.0,121.8143,121.883,121.5886,121.883,11500.0
2013-08-26 14:00:00,124.16,124.39,124.1,124.3,6400.0,121.8438,122.0695,121.7849,121.9811,6400.0
2013-08-26 14:10:00,124.43,124.43,124.23,124.32,900.0,122.1087,122.1087,121.9125,122.0008,900.0
2013-08-26 14:20:00,124.31,124.42,124.19,124.37,2800.0,121.991,122.0989,121.8732,122.0498,2800.0
2013-08-26 14:30:00,124.3,124.43,124.15,124.16,2100.0,121.9811,122.1087,121.8339,121.8438,2100.0
2013-08-26 14:40:00,124.27,124.44,124.15,124.39,3800.0,121.9517,122.1185,121.8339,122.0695,3800.0
2013-08-26 14:50:00,124.46,124.47,124.16,124.16,4100.0,122.1382,122.148,121.8438,121.8438,4100.0
2013-08-26 15:00:00,124.16,124.28,124.14,124.16,8300.0,121.8438,121.9615,121.8241,121.8438,8300.0
2013-08-26 15:10:00,124.29,124.34,123.9,124.0,16200.0,121.9713,122.0204,121.5886,121.6867,16200.0
2013-08-26 15:20:00,124.0,124.08,123.87,124.08,36700.0,121.6867,121.7653,121.5592,121.7653,36700.0
2013-08-26 15:30:00,124.0,124.48,123.98,124.32,10900.0,121.6867,122.1578,121.6671,122.0008,10900.0
2013-08-26 15:40:00,124.38,124.47,124.16,124.2,4500.0,122.0597,122.148,121.8438,121.883,4500.0
2013-08-26 15:50:00,124.19,124.34,124.0,124.25,11200.0,121.8732,122.0204,121.6867,121.9321,11200.0
2013-08-27 09:30:00,122.0,122.83,120.85,121.84,11700.0,119.7241,120.5386,118.5955,119.567,11700.0
2013-08-27 09:40:00,121.52,122.88,121.52,122.81,11300.0,119.253,120.5876,119.253,120.5189,11300.0
2013-08-27 09:50:00,122.63,123.07,121.75,121.75,12800.0,120.3423,120.7741,119.4787,119.4787,12800.0
2013-08-27 10:00:00,121.88,122.18,121.77,121.96,11700.0,119.6063,119.9007,119.4983,119.6848,11700.0
2013-08-27 10:10:00,121.97,122.62,121.91,121.97,6800.0,119.6946,120.3325,119.6357,119.6946,6800.0
2013-08-27 10:20:00,121.91,122.37,121.91,122.05,11700.0,119.6357,120.0872,119.6357,119.7731,11700.0
2013-08-27 10:30:00,122.01,122.3,122.0,122.3,2900.0,119.7339,120.0185,119.7241,120.0185,2900.0
2013-08-27 10:40:00,122.3,122.79,122.0,122.0,3900.0,120.0185,120.4993,119.7241,119.7241,3900.0
2013-08-27 10:50:00,122.0,122.62,121.82,122.08,11100.0,119.7241,120.3325,119.5474,119.8026,11100.0
2013-08-27 11:00:00,122.16,122.17,122.0,122.17,8900.0,119.8811,119.8909,119.7241,119.8909,8900.0
2013-08-27 11:10:00,122.16,122.4,122.1,122.2,3600.0,119.8811,120.1166,119.8222,119.9203,3600.0
2013-08-27 11:20:00,122.13,122.17,122.05,122.17,3200.0,119.8516,119.8909,119.7731,119.8909,3200.0
2013-08-27 11:30:00,122.02,122.02,121.92,121.96,6000.0,119.7437,119.7437,119.6455,119.6848,6000.0
2013-08-27 11:40:00,121.88,121.88,121.22,121.26,5200.0,119.6063,119.6063,118.9586,118.9979,5200.0
2013-08-27 11:50:00,121.41,121.61,121.18,121.61,3100.0,119.1451,119.3413,118.9194,119.3413,3100.0
2013-08-27 12:00:00,121.45,121.63,120.86,120.95,4400.0,119.1843,119.361,118.6053,118.6936,4400.0
2013-08-27 12:10:00,120.95,121.02,120.52,120.52,12900.0,118.6936,118.7623,118.2717,118.2717,12900.0
2013-08-27 12:20:00,120.52,120.68,120.51,120.65,3200.0,118.2717,118.4287,118.2619,118.3992,3200.0
2013-08-27 12:30:00,120.8,121.14,120.8,121.09,1000.0,118.5464,118.8801,118.5464,118.831,1000.0
2013-08-27 12:40:00,121.28,121.95,120.76,121.75,16500.0,119.0175,119.675,118.5072,119.4787,16500.0
2013-08-27 12:50:00,121.92,122.28,121.91,122.02,5000.0,119.6455,119.9988,119.6357,119.7437,5000.0
2013-08-27 13:00:00,122.0,122.0,121.5,121.78,3700.0,119.7241,119.7241,119.2334,119.5082,3700.0
2013-08-27 13:10:00,121.82,122.15,121.6,121.6,2700.0,119.5474,119.8713,119.3315,119.3315,2700.0
2013-08-27 13:20:00,121.41,121.41,120.5,120.53,14400.0,119.1451,119.1451,118.252,118.2815,14400.0
2013-08-27 13:30:00,120.51,120.82,120.25,120.25,17000.0,118.2619,118.5661,118.0067,118.0067,17000.0
2013-08-27 13:40:00,120.33,121.03,120.33,121.03,14500.0,118.0852,118.7722,118.0852,118.7722,14500.0
2013-08-27 13:50:00,120.78,121.08,120.32,120.34,3600.0,118.5268,118.8212,118.0754,118.095,3600.0
2013-08-27 14:00:00,120.34,120.49,120.13,120.35,5400.0,118.095,118.2422,117.8889,118.1048,5400.0
2013-08-27 14:10:00,120.39,120.39,119.66,119.75,7900.0,118.1441,118.1441,117.4277,117.516,7900.0
2013-08-27 14:20:00,119.74,120.39,119.74,120.27,7000.0,117.5062,118.1441,117.5062,118.0263,7000.0
2013-08-27 14:30:00,120.35,120.47,120.1,120.19,1000.0,118.1048,118.2226,117.8595,117.9478,1000.0
2013-08-27 14:40:00,120.08,120.08,119.99,120.05,6900.0,117.8399,117.8399,117.7516,117.8104,6900.0
2013-08-27 14:50:00,119.98,120.47,119.98,120.47,4800.0,117.7417,118.2226,117.7417,118.2226,4800.0
2013-08-27 15:00:00,120.36,120.7,120.17,120.17,10800.0,118.1147,118.4483,117.9282,117.9282,10800.0
2013-08-27 15:10:00,120.2,120.2,119.75,120.13,11200.0,117.9576,117.9576,117.516,117.8889,11200.0
2013-08-27 15:20:00,120.11,120.27,119.98,120.14,18200.0,117.8693,118.0263,117.7417,117.8988,18200.0
2013-08-27 15:30:00,120.03,120.18,119.93,119.93,4700.0,117.7908,117.938,117.6927,117.6927,4700.0
2013-08-27 15:40:00,119.97,120.34,119.88,119.97,9300.0,117.7319,118.095,117.6436,117.7319,9300.0
2013-08-27 15:50:00,119.95,120.01,119.76,119.91,11800.0,117.7123,117.7712,117.5258,117.673,11800.0
2013-08-28 09:30:00,119.67,120.38,119.67,120.19,8400.0,117.4375,118.1343,117.4375,117.9478,8400.0
2013-08-28 09:40:00,120.16,120.25,119.82,119.82,6800.0,117.9184,118.0067,117.5847,117.5847,6800.0
2013-08-28 09:50:00,119.98,119.98,119.69,119.69,3900.0,117.7417,117.7417,117.4571,117.4571,3900.0
2013-08-28 10:00:00,119.8,120.28,119.75,119.75,5000.0,117.5651,118.0361,117.516,117.516,5000.0
2013-08-28 10:10:00,119.86,120.48,119.86,120.42,6200.0,117.624,118.2324,117.624,118.1735,6200.0
2013-08-28 10:20:00,120.38,120.73,120.22,120.3,4700.0,118.1343,118.4777,117.9773,118.0558,4700.0
2013-08-28 10:30:00,120.47,120.47,120.3,120.46,2700.0,118.2226,118.2226,118.0558,118.2128,2700.0
2013-08-28 10:40:00,120.17,120.43,119.95,119.95,2100.0,117.9282,118.1833,117.7123,117.7123,2100.0
2013-08-28 10:50:00,119.95,120.47,119.88,120.37,3800.0,117.7123,118.2226,117.6436,118.1245,3800.0
2013-08-28 11:00:00,120.47,120.47,120.37,120.37,300.0,118.2226,118.2226,118.1245,118.1245,300.0
2013-08-28 11:10:00,120.27,120.46,119.98,119.98,3000.0,118.0263,118.2128,117.7417,117.7417,3000.0
2013-08-28 11:20:00,120.15,120.25,120.03,120.17,2100.0,117.9086,118.0067,117.7908,117.9282,2100.0
2013-08-28 11:30:00,120.06,120.06,119.99,120.04,500.0,117.8202,117.8202,117.7516,117.8006,500.0
2013-08-28 11:40:00,120.03,120.2,120.03,120.2,1800.0,117.7908,117.9576,117.7908,117.9576,1800.0
2013-08-28 11:50:00,120.2,120.33,120.12,120.14,4700.0,117.9576,118.0852,117.8791,117.8988,4700.0
2013-08-28 12:00:00,120.32,120.32,119.95,120.19,4200.0,118.0754,118.0754,117.7123,117.9478,4200.0
2013-08-28 12:10:00,120.18,120.31,120.16,120.16,3000.0,117.938,118.0656,117.9184,117.9184,3000.0
2013-08-28 12:20:00,120.18,120.31,120.09,120.26,1900.0,117.938,118.0656,117.8497,118.0165,1900.0
2013-08-28 12:30:00,120.35,120.37,120.19,120.27,4900.0,118.1048,118.1245,117.9478,118.0263,4900.0
2013-08-28 12:40:00,120.19,120.48,119.95,120.48,12500.0,117.9478,118.2324,117.7123,118.2324,12500.0
2013-08-28 12:50:00,120.26,121.28,120.26,121.26,10500.0,118.0165,119.0175,118.0165,118.9979,10500.0
2013-08-28 13:00:00,121.22,121.69,121.09,121.68,3000.0,118.9586,119.4198,118.831,119.41,3000.0
2013-08-28 13:10:00,121.54,121.6,121.26,121.26,1700.0,119.2726,119.3315,118.9979,118.9979,1700.0
2013-08-28 13:20:00,121.36,121.56,121.2,121.56,2400.0,119.096,119.2923,118.939,119.2923,2400.0
2013-08-28 13:30:00,121.57,121.71,121.43,121.43,800.0,119.3021,119.4395,119.1647,119.1647,800.0
2013-08-28 13:40:00,121.41,121.54,121.24,121.33,2300.0,119.1451,119.2726,118.9782,119.0666,2300.0
2013-08-28 13:50:00,121.42,121.85,121.42,121.5,3900.0,119.1549,119.5769,119.1549,119.2334,3900.0
2013-08-28 14:00:00,121.51,121.64,121.3,121.3,1900.0,119.2432,119.3708,119.0371,119.0371,1900.0
2013-08-28 14:10:00,121.22,121.22,120.65,120.75,2500.0,118.9586,118.9586,118.3992,118.4974,2500.0
2013-08-28 14:20:00,120.75,120.79,120.65,120.65,4300.0,118.4974,118.5366,118.3992,118.3992,4300.0
2013-08-28 14:30:00,120.68,120.68,120.31,120.31,4700.0,118.4287,118.4287,118.0656,118.0656,4700.0
2013-08-28 14:40:00,120.32,120.45,120.03,120.21,5700.0,118.0754,118.203,117.7908,117.9674,5700.0
2013-08-28 14:50:00,120.16,120.51,120.16,120.51,1700.0,117.9184,118.2619,117.9184,118.2619,1700.0
2013-08-28 15:00:00,120.33,120.82,120.33,120.82,2800.0,118.0852,118.5661,118.0852,118.5661,2800.0
2013-08-28 15:10:00,120.83,121.06,120.83,120.95,5500.0,118.5759,118.8016,118.5759,118.6936,5500.0
2013-08-28 15:20:00,120.88,121.1,120.83,120.9,9100.0,118.6249,118.8408,118.5759,118.6446,9100.0
2013-08-28 15:30:00,120.86,121.23,120.86,121.01,4800.0,118.6053,118.9684,118.6053,118.7525,4800.0
2013-08-28 15:40:00,121.0,121.11,120.83,120.97,9100.0,118.7427,118.8507,118.5759,118.7133,9100.0
2013-08-28 15:50:00,120.91,121.02,120.76,120.99,13700.0,118.6544,118.7623,118.5072,118.7329,13700.0
2013-08-29 09:30:00,120.35,121.74,120.35,121.49,4300.0,118.1048,119.4689,118.1048,119.2236,4300.0
2013-08-29 09:40:00,121.5,122.27,121.2,121.23,5700.0,119.2334,119.989,118.939,118.9684,5700.0
2013-08-29 09:50:00,121.58,122.31,121.29,122.27,6300.0,119.3119,120.0283,119.0273,119.989,6300.0
2013-08-29 10:00:00,121.91,122.76,121.64,122.5,5200.0,119.6357,120.4699,119.3708,120.2147,5200.0
2013-08-29 10:10:00,122.44,122.78,122.15,122.48,7700.0,120.1558,120.4895,119.8713,120.1951,7700.0
2013-08-29 10:20:00,122.74,122.75,122.19,122.64,4500.0,120.4503,120.4601,119.9105,120.3521,4500.0
2013-08-29 10:30:00,122.6,122.83,122.46,122.47,2100.0,120.3129,120.5386,120.1755,120.1853,2100.0
2013-08-29 10:40:00,122.31,122.5,121.98,122.21,1500.0,120.0283,120.2147,119.7044,119.9301,1500.0
2013-08-29 10:50:00,122.26,122.62,122.11,122.62,1900.0,119.9792,120.3325,119.832,120.3325,1900.0
2013-08-29 11:00:00,122.43,122.43,122.0,122.29,3800.0,120.146,120.146,119.7241,120.0086,3800.0
2013-08-29 11:10:00,122.3,122.52,122.22,122.46,1100.0,120.0185,120.2344,119.94,120.1755,1100.0
2013-08-29 11:20:00,122.35,122.5,122.3,122.41,1300.0,120.0675,120.2147,120.0185,120.1264,1300.0
2013-08-29 11:30:00,122.55,122.74,122.37,122.37,600.0,120.2638,120.4503,120.0872,120.0872,600.0
2013-08-29 11:40:00,122.37,122.51,122.11,122.18,8100.0,120.0872,120.2245,119.832,119.9007,8100.0
2013-08-29 11:50:00,122.18,122.42,122.18,122.22,1600.0,119.9007,120.1362,119.9007,119.94,1600.0
2013-08-29 12:00:00,122.22,122.54,122.13,122.37,2200.0,119.94,120.254,119.8516,120.0872,2200.0
2013-08-29 12:10:00,122.25,122.25,121.82,122.01,6700.0,119.9694,119.9694,119.5474,119.7339,6700.0
2013-08-29 12:20:00,121.83,122.07,121.75,121.86,5800.0,119.5572,119.7928,119.4787,119.5867,5800.0
2013-08-29 12:30:00,121.85,122.33,121.64,122.09,9000.0,119.5769,120.0479,119.3708,119.8124,9000.0
2013-08-29 12:40:00,122.05,122.08,121.66,122.08,1300.0,119.7731,119.8026,119.3904,119.8026,1300.0
2013-08-29 12:50:00,122.33,122.46,121.95,122.25,7400.0,120.0479,120.1755,119.675,119.9694,7400.0
2013-08-29 13:00:00,122.27,122.28,121.82,122.06,10100.0,119.989,119.9988,119.5474,119.7829,10100.0
2013-08-29 13:10:00,122.25,122.25,121.98,122.11,6300.0,119.9694,119.9694,119.7044,119.832,6300.0
2013-08-29 13:20:00,122.17,122.17,121.99,122.04,900.0,119.8909,119.8909,119.7142,119.7633,900.0
2013-08-29 13:30:00,122.0,122.07,121.89,122.04,1500.0,119.7241,119.7928,119.6161,119.7633,1500.0
2013-08-29 13:40:00,121.89,122.05,121.76,121.91,2800.0,119.6161,119.7731,119.4885,119.6357,2800.0
2013-08-29 13:50:00,121.72,121.98,121.7,121.7,900.0,119.4493,119.7044,119.4297,119.4297,900.0
2013-08-29 14:00:00,121.79,121.98,121.79,121.97,600.0,119.518,119.7044,119.518,119.6946,600.0
2013-08-29 14:10:00,121.85,121.85,121.68,121.68,300.0,119.5769,119.5769,119.41,119.41,300.0
2013-08-29 14:20:00,121.64,122.11,121.64,121.92,2700.0,119.3708,119.832,119.3708,119.6455,2700.0
2013-08-29 14:30:00,121.75,122.14,121.75,121.87,1800.0,119.4787,119.8614,119.4787,119.5965,1800.0
2013-08-29 14:40:00,121.79,121.96,121.79,121.96,700.0,119.518,119.6848,119.518,119.6848,700.0
2013-08-29 14:50:00,122.18,122.22,121.99,122.15,1400.0,119.9007,119.94,119.7142,119.8713,1400.0
2013-08-29 15:00:00,122.14,122.14,121.7,121.83,1700.0,119.8614,119.8614,119.4297,119.5572,1700.0
2013-08-29 15:10:00,121.8,122.05,121.65,122.01,4000.0,119.5278,119.7731,119.3806,119.7339,4000.0
2013-08-29 15:20:00,121.99,121.99,121.62,121.62,2700.0,119.7142,119.7142,119.3511,119.3511,2700.0
2013-08-29 15:30:00,121.63,121.76,121.0,121.12,17700.0,119.361,119.4885,118.7427,118.8605,17700.0
2013-08-29 15:40:00,121.04,121.13,120.91,121.08,5400.0,118.782,118.8703,118.6544,118.8212,5400.0
2013-08-29 15:50:00,121.13,121.63,121.01,121.09,16400.0,118.8703,119.361,118.7525,118.831,16400.0
2013-08-30 09:30:00,121.57,122.8,120.66,120.67,2500.0,119.3021,120.5091,118.4091,118.4189,2500.0
2013-08-30 09:40:00,120.67,120.98,120.59,120.98,2000.0,118.4189,118.7231,118.3404,118.7231,2000.0
2013-08-30 09:50:00,120.51,120.96,119.81,120.37,13800.0,118.2619,118.7035,117.5749,118.1245,13800.0
2013-08-30 10:00:00,120.39,120.55,120.09,120.42,10300.0,118.1441,118.3011,117.8497,118.1735,10300.0
2013-08-30 10:10:00,120.36,120.47,120.0,120.01,16300.0,118.1147,118.2226,117.7614,117.7712,16300.0
2013-08-30 10:20:00,120.0,120.1,119.78,119.8,11400.0,117.7614,117.8595,117.5455,117.5651,11400.0
2013-08-30 10:30:00,119.98,120.2,119.7,119.7,6200.0,117.7417,117.9576,117.467,117.467,6200.0
2013-08-30 10:40:00,119.7,119.71,119.03,119.08,10900.0,117.467,117.4768,116.8095,116.8585,10900.0
2013-08-30 10:50:00,119.0,119.07,118.57,119.06,10100.0,116.78,116.8487,116.358,116.8389,10100.0
2013-08-30 11:00:00,118.96,119.4,118.85,119.21,5100.0,116.7408,117.1726,116.6328,116.9861,5100.0
2013-08-30 11:10:00,119.23,119.87,119.23,119.48,9300.0,117.0057,117.6338,117.0057,117.2511,9300.0
2013-08-30 11:20:00,119.54,119.78,119.36,119.64,6300.0,117.3099,117.5455,117.1333,117.4081,6300.0
2013-08-30 11:30:00,119.68,119.68,119.35,119.38,4900.0,117.4473,117.4473,117.1235,117.1529,4900.0
2013-08-30 11:40:00,119.38,119.47,118.86,119.02,7400.0,117.1529,117.2413,116.6426,116.7996,7400.0
2013-08-30 11:50:00,118.95,119.44,118.79,118.94,4100.0,116.731,117.2118,116.5739,116.7211,4100.0
2013-08-30 12:00:00,119.08,119.39,119.01,119.11,6800.0,116.8585,117.1627,116.7898,116.888,6800.0
2013-08-30 12:10:00,119.12,119.48,119.12,119.19,5500.0,116.8978,117.2511,116.8978,116.9665,5500.0
2013-08-30 12:20:00,119.37,119.37,119.11,119.11,900.0,117.1431,117.1431,116.888,116.888,900.0
2013-08-30 12:30:00,119.23,119.23,118.71,118.88,9300.0,117.0057,117.0057,116.4954,116.6623,9300.0
2013-08-30 12:40:00,119.04,119.05,118.83,118.96,900.0,116.8193,116.8291,116.6132,116.7408,900.0
2013-08-30 12:50:00,119.28,119.28,118.99,119.12,2800.0,117.0548,117.0548,116.7702,116.8978,2800.0
2013-08-30 13:00:00,118.94,119.07,117.45,117.45,26000.0,116.7211,116.8487,115.2589,115.2589,26000.0
2013-08-30 13:10:00,117.27,119.18,117.24,119.0,24200.0,115.0823,116.9567,115.0529,116.78,24200.0
2013-08-30 13:20:00,119.13,119.13,118.08,118.66,14900.0,116.9076,116.9076,115.8772,116.4464,14900.0
2013-08-30 13:30:00,118.58,119.27,118.5,118.96,15900.0,116.3679,117.045,116.2893,116.7408,15900.0
2013-08-30 13:40:00,118.97,119.41,118.63,119.1,18900.0,116.7506,117.1824,116.4169,116.8782,18900.0
2013-08-30 13:50:00,118.97,119.35,118.9,119.18,12700.0,116.7506,117.1235,116.6819,116.9567,12700.0
2013-08-30 14:00:00,119.05,119.21,118.92,118.98,2800.0,116.8291,116.9861,116.7015,116.7604,2800.0
2013-08-30 14:10:00,118.99,119.22,118.99,119.16,2200.0,116.7702,116.9959,116.7702,116.937,2200.0
2013-08-30 14:20:00,119.12,119.24,119.07,119.13,2600.0,116.8978,117.0155,116.8487,116.9076,2600.0
2013-08-30 14:30:00,119.12,119.74,119.04,119.69,3400.0,116.8978,117.5062,116.8193,117.4571,3400.0
2013-08-30 14:40:00,119.71,119.87,119.37,119.48,9100.0,117.4768,117.6338,117.1431,117.2511,9100.0
2013-08-30 14:50:00,119.57,119.67,119.32,119.49,1600.0,117.3394,117.4375,117.0941,117.2609,1600.0
2013-08-30 15:00:00,119.7,119.82,119.51,119.7,5600.0,117.467,117.5847,117.2805,117.467,5600.0
2013-08-30 15:10:00,119.56,119.69,119.47,119.5,7000.0,117.3296,117.4571,117.2413,117.2707,7000.0
2013-08-30 15:20:00,119.51,119.51,119.25,119.37,4500.0,117.2805,117.2805,117.0254,117.1431,4500.0
2013-08-30 15:30:00,119.31,119.31,118.85,119.01,11900.0,117.0842,117.0842,116.6328,116.7898,11900.0
2013-08-30 15:40:00,119.01,119.05,118.31,118.52,14400.0,116.7898,116.8291,116.1029,116.309,14400.0
2013-08-30 15:50:00,118.53,118.89,118.13,118.75,29400.0,116.3188,116.6721,115.9263,116.5347,29400.0
2013-09-03 09:30:00,120.7,120.82,119.57,120.29,7700.0,118.4483,118.5661,117.3394,118.046,7700.0
2013-09-03 09:40:00,120.06,120.92,120.05,120.47,5100.0,117.8202,118.6642,117.8104,118.2226,5100.0
2013-09-03 09:50:00,120.85,121.41,120.47,121.22,167500.0,118.5955,119.1451,118.2226,118.9586,167500.0
2013-09-03 10:00:00,121.31,122.42,120.88,122.0,44500.0,119.0469,120.1362,118.6249,119.7241,44500.0
2013-09-03 10:10:00,122.15,122.84,121.69,122.41,35100.0,119.8713,120.5484,119.4198,120.1264,35100.0
2013-09-03 10:20:00,122.28,122.35,120.96,120.96,19800.0,119.9988,120.0675,118.7035,118.7035,19800.0
2013-09-03 10:30:00,121.13,121.63,120.84,121.23,19300.0,118.8703,119.361,118.5857,118.9684,19300.0
2013-09-03 10:40:00,122.14,122.82,121.08,121.85,19500.0,119.8614,120.5288,118.8212,119.5769,19500.0
2013-09-03 10:50:00,121.84,122.75,121.69,122.75,16800.0,119.567,120.4601,119.4198,120.4601,16800.0
2013-09-03 11:00:00,122.76,123.0,122.24,122.67,14700.0,120.4699,120.7054,119.9596,120.3816,14700.0
2013-09-03 11:10:00,122.61,122.79,122.2,122.2,9400.0,120.3227,120.4993,119.9203,119.9203,9400.0
2013-09-03 11:20:00,122.08,122.55,121.01,121.02,11700.0,119.8026,120.2638,118.7525,118.7623,11700.0
2013-09-03 11:30:00,121.01,121.97,120.71,121.32,7600.0,118.7525,119.6946,118.4581,119.0567,7600.0
2013-09-03 11:40:00,121.84,121.99,120.85,121.02,11500.0,119.567,119.7142,118.5955,118.7623,11500.0
2013-09-03 11:50:00,120.79,121.3,120.76,121.1,6800.0,118.5366,119.0371,118.5072,118.8408,6800.0
2013-09-03 12:00:00,121.16,121.35,120.93,121.25,5700.0,118.8997,119.0862,118.674,118.988,5700.0
2013-09-03 12:10:00,121.22,121.48,121.1,121.18,7400.0,118.9586,119.2138,118.8408,118.9194,7400.0
2013-09-03 12:20:00,121.12,121.6,121.05,121.21,10100.0,118.8605,119.3315,118.7918,118.9488,10100.0
2013-09-03 12:30:00,121.21,121.6,120.94,121.23,10600.0,118.9488,119.3315,118.6838,118.9684,10600.0
2013-09-03 12:40:00,121.23,121.34,120.8,120.82,6000.0,118.9684,119.0764,118.5464,118.5661,6000.0
2013-09-03 12:50:00,120.89,121.17,120.75,120.75,7300.0,118.6348,118.9095,118.4974,118.4974,7300.0
2013-09-03 13:00:00,120.71,120.97,120.31,120.7,7700.0,118.4581,118.7133,118.0656,118.4483,7700.0
2013-09-03 13:10:00,120.71,121.0,120.59,120.67,9800.0,118.4581,118.7427,118.3404,118.4189,9800.0
2013-09-03 13:20:00,120.8,121.05,120.59,121.05,9000.0,118.5464,118.7918,118.3404,118.7918,9000.0
2013-09-03 13:30:00,121.09,121.2,120.79,120.85,10800.0,118.831,118.939,118.5366,118.5955,10800.0
2013-09-03 13:40:00,121.02,121.02,120.4,120.4,4400.0,118.7623,118.7623,118.1539,118.1539,4400.0
2013-09-03 13:50:00,120.4,120.98,120.4,120.67,9600.0,118.1539,118.7231,118.1539,118.4189,9600.0
2013-09-03 14:00:00,120.81,120.84,120.5,120.67,8300.0,118.5563,118.5857,118.252,118.4189,8300.0
2013-09-03 14:10:00,121.0,121.12,120.76,120.87,6700.0,118.7427,118.8605,118.5072,118.6151,6700.0
2013-09-03 14:20:00,120.94,120.98,120.45,120.73,7600.0,118.6838,118.7231,118.203,118.4777,7600.0
2013-09-03 14:30:00,120.77,120.96,120.32,120.57,6200.0,118.517,118.7035,118.0754,118.3207,6200.0
2013-09-03 14:40:00,120.53,120.79,120.03,120.68,10900.0,118.2815,118.5366,117.7908,118.4287,10900.0
2013-09-03 14:50:00,120.56,121.4,120.56,121.4,10200.0,118.3109,119.1352,118.3109,119.1352,10200.0
2013-09-03 15:00:00,121.4,122.24,121.34,121.86,17700.0,119.1352,119.9596,119.0764,119.5867,17700.0
2013-09-03 15:10:00,121.88,121.88,121.07,121.11,7500.0,119.6063,119.6063,118.8114,118.8507,7500.0
2013-09-03 15:20:00,121.13,121.25,120.89,121.01,10700.0,118.8703,118.988,118.6348,118.7525,10700.0
2013-09-03 15:30:00,121.1,121.26,120.85,121.11,16700.0,118.8408,118.9979,118.5955,118.8507,16700.0
2013-09-03 15:40:00,121.05,121.48,120.82,120.97,14600.0,118.7918,119.2138,118.5661,118.7133,14600.0
2013-09-03 15:50:00,121.11,121.42,120.93,121.28,32700.0,118.8507,119.1549,118.674,119.0175,32700.0
2013-09-04 09:30:00,121.31,122.08,119.5,119.6,21400.0,119.0469,119.8026,117.2707,117.3688,21400.0
2013-09-04 09:40:00,119.63,121.54,119.51,121.03,11500.0,117.3983,119.2726,117.2805,118.7722,11500.0
2013-09-04 09:50:00,121.05,122.07,120.85,121.95,14900.0,118.7918,119.7928,118.5955,119.675,14900.0
2013-09-04 10:00:00,122.15,122.15,121.62,121.96,1900.0,119.8713,119.8713,119.3511,119.6848,1900.0
2013-09-04 10:10:00,121.76,122.04,120.38,120.39,12300.0,119.4885,119.7633,118.1343,118.1441,12300.0
2013-09-04 10:20:00,120.39,120.94,119.89,120.13,24100.0,118.1441,118.6838,117.6534,117.8889,24100.0
2013-09-04 10:30:00,120.22,120.42,119.84,120.19,17500.0,117.9773,118.1735,117.6044,117.9478,17500.0
2013-09-04 10:40:00,120.51,120.59,119.94,120.14,13300.0,118.2619,118.3404,117.7025,117.8988,13300.0
2013-09-04 10:50:00,119.98,120.44,119.67,120.06,19900.0,117.7417,118.1932,117.4375,117.8202,19900.0
2013-09-04 11:00:00,120.08,120.18,119.5,119.69,47900.0,117.8399,117.938,117.2707,117.4571,47900.0
2013-09-04 11:10:00,119.68,119.99,119.64,119.64,12700.0,117.4473,117.7516,117.4081,117.4081,12700.0
2013-09-04 11:20:00,119.77,120.08,119.69,119.78,7500.0,117.5357,117.8399,117.4571,117.5455,7500.0
2013-09-04 11:30:00,119.81,119.93,119.74,119.93,3500.0,117.5749,117.6927,117.5062,117.6927,3500.0
2013-09-04 11:40:00,119.85,120.6,119.85,120.51,16900.0,117.6142,118.3502,117.6142,118.2619,16900.0
2013-09-04 11:50:00,120.52,120.72,120.15,120.6,18800.0,118.2717,118.4679,117.9086,118.3502,18800.0
2013-09-04 12:00:00,120.57,121.16,120.57,121.16,10200.0,118.3207,118.8997,118.3207,118.8997,10200.0
2013-09-04 12:10:00,120.91,121.19,120.74,120.89,9500.0,118.6544,118.9292,118.4876,118.6348,9500.0
2013-09-04 12:20:00,120.77,121.32,120.72,121.08,7800.0,118.517,119.0567,118.4679,118.8212,7800.0
2013-09-04 12:30:00,121.09,121.09,120.72,120.77,4300.0,118.831,118.831,118.4679,118.517,4300.0
2013-09-04 12:40:00,120.68,120.92,120.5,120.92,7900.0,118.4287,118.6642,118.252,118.6642,7900.0
2013-09-04 12:50:00,120.99,121.0,120.54,121.0,8600.0,118.7329,118.7427,118.2913,118.7427,8600.0
2013-09-04 13:00:00,121.0,121.0,120.65,120.86,5700.0,118.7427,118.7427,118.3992,118.6053,5700.0
2013-09-04 13:10:00,120.79,120.92,120.59,120.82,3700.0,118.5366,118.6642,118.3404,118.5661,3700.0
2013-09-04 13:20:00,120.97,121.0,120.71,120.8,1300.0,118.7133,118.7427,118.4581,118.5464,1300.0
2013-09-04 13:30:00,120.78,120.84,120.63,120.7,3200.0,118.5268,118.5857,118.3796,118.4483,3200.0
2013-09-04 13:40:00,120.85,121.0,120.78,120.92,4900.0,118.5955,118.7427,118.5268,118.6642,4900.0
2013-09-04 13:50:00,120.87,120.99,120.68,120.88,4500.0,118.6151,118.7329,118.4287,118.6249,4500.0
2013-09-04 14:00:00,120.86,121.05,120.84,120.89,15000.0,118.6053,118.7918,118.5857,118.6348,15000.0
2013-09-04 14:10:00,120.93,121.0,120.87,120.87,9000.0,118.674,118.7427,118.6151,118.6151,9000.0
2013-09-04 14:20:00,120.93,121.28,120.93,121.21,16800.0,118.674,119.0175,118.674,118.9488,16800.0
2013-09-04 14:30:00,121.28,121.58,121.2,121.58,10700.0,119.0175,119.3119,118.939,119.3119,10700.0
2013-09-04 14:40:00,121.65,121.94,121.44,121.54,11700.0,119.3806,119.6652,119.1745,119.2726,11700.0
2013-09-04 14:50:00,121.56,121.74,121.35,121.4,7900.0,119.2923,119.4689,119.0862,119.1352,7900.0
2013-09-04 15:00:00,121.32,121.54,121.22,121.29,9400.0,119.0567,119.2726,118.9586,119.0273,9400.0
2013-09-04 15:10:00,121.3,121.53,121.24,121.35,13900.0,119.0371,119.2628,118.9782,119.0862,13900.0
2013-09-04 15:20:00,121.48,121.58,121.08,121.22,12500.0,119.2138,119.3119,118.8212,118.9586,12500.0
2013-09-04 15:30:00,121.12,121.23,120.98,121.08,18800.0,118.8605,118.9684,118.7231,118.8212,18800.0
2013-09-04 15:40:00,121.08,121.12,120.91,121.0,17700.0,118.8212,118.8605,118.6544,118.7427,17700.0
2013-09-04 15:50:00,120.97,121.1,120.8,120.99,29500.0,118.7133,118.8408,118.5464,118.7329,29500.0
2013-09-05 09:30:00,121.04,121.98,121.04,121.85,2800.0,118.782,119.7044,118.782,119.5769,2800.0
2013-09-05 09:40:00,121.84,123.5,121.32,123.08,16900.0,119.567,121.1961,119.0567,120.7839,16900.0
2013-09-05 09:50:00,123.06,123.31,121.79,122.21,17700.0,120.7643,121.0096,119.518,119.9301,17700.0
2013-09-05 10:00:00,122.2,122.47,121.56,121.89,3000.0,119.9203,120.1853,119.2923,119.6161,3000.0
2013-09-05 10:10:00,121.62,122.8,121.36,122.72,7900.0,119.3511,120.5091,119.096,120.4306,7900.0
2013-09-05 10:20:00,122.48,122.5,121.92,122.04,9000.0,120.1951,120.2147,119.6455,119.7633,9000.0
2013-09-05 10:30:00,121.93,122.65,121.87,122.37,13300.0,119.6554,120.3619,119.5965,120.0872,13300.0
2013-09-05 10:40:00,122.31,122.8,122.27,122.8,12600.0,120.0283,120.5091,119.989,120.5091,12600.0
2013-09-05 10:50:00,122.79,123.41,122.67,122.95,13300.0,120.4993,121.1078,120.3816,120.6563,13300.0
2013-09-05 11:00:00,122.94,123.41,122.73,122.94,5700.0,120.6465,121.1078,120.4404,120.6465,5700.0
2013-09-05 11:10:00,123.04,123.41,122.82,123.27,2500.0,120.7447,121.1078,120.5288,120.9704,2500.0
2013-09-05 11:20:00,123.22,123.4,122.6,123.39,3600.0,120.9213,121.0979,120.3129,121.0881,3600.0
2013-09-05 11:30:00,123.39,124.18,123.26,124.03,12000.0,121.0881,121.8634,120.9606,121.7162,12000.0
2013-09-05 11:40:00,123.99,124.38,123.75,124.05,15900.0,121.6769,122.0597,121.4414,121.7358,15900.0
2013-09-05 11:50:00,123.85,124.38,123.06,123.57,24300.0,121.5395,122.0597,120.7643,121.2648,24300.0
2013-09-05 12:00:00,123.57,123.58,123.01,123.12,16000.0,121.2648,121.2746,120.7152,120.8232,16000.0
2013-09-05 12:10:00,123.18,123.56,123.01,123.35,9400.0,120.882,121.255,120.7152,121.0489,9400.0
2013-09-05 12:20:00,123.21,123.66,123.21,123.58,11300.0,120.9115,121.3531,120.9115,121.2746,11300.0
2013-09-05 12:30:00,123.58,123.73,123.3,123.59,5300.0,121.2746,121.4218,120.9998,121.2844,5300.0
2013-09-05 12:40:00,123.52,123.78,123.52,123.73,1800.0,121.2157,121.4708,121.2157,121.4218,1800.0
2013-09-05 12:50:00,123.76,124.39,123.67,124.39,3100.0,121.4512,122.0695,121.3629,122.0695,3100.0
2013-09-05 13:00:00,124.12,124.13,123.82,124.09,2800.0,121.8045,121.8143,121.5101,121.7751,2800.0
2013-09-05 13:10:00,123.99,124.02,123.54,123.64,4500.0,121.6769,121.7064,121.2353,121.3335,4500.0
2013-09-05 13:20:00,123.52,123.93,123.45,123.74,1700.0,121.2157,121.6181,121.147,121.4316,1700.0
2013-09-05 13:30:00,123.42,123.61,123.4,123.58,700.0,121.1176,121.304,121.0979,121.2746,700.0
2013-09-05 13:40:00,123.42,123.57,122.8,123.35,19600.0,121.1176,121.2648,120.5091,121.0489,19600.0
2013-09-05 13:50:00,123.34,123.34,122.3,122.31,6400.0,121.0391,121.0391,120.0185,120.0283,6400.0
2013-09-05 14:00:00,122.41,122.82,122.41,122.71,8600.0,120.1264,120.5288,120.1264,120.4208,8600.0
2013-09-05 14:10:00,122.83,123.18,122.73,122.77,16500.0,120.5386,120.882,120.4404,120.4797,16500.0
2013-09-05 14:20:00,123.0,123.01,122.33,122.43,21700.0,120.7054,120.7152,120.0479,120.146,21700.0
2013-09-05 14:30:00,122.36,122.82,122.27,122.44,11400.0,120.0773,120.5288,119.989,120.1558,11400.0
2013-09-05 14:40:00,122.4,122.72,121.87,122.4,30200.0,120.1166,120.4306,119.5965,120.1166,30200.0
2013-09-05 14:50:00,122.6,123.0,122.24,123.0,4500.0,120.3129,120.7054,119.9596,120.7054,4500.0
2013-09-05 15:00:00,122.96,123.37,122.86,122.96,13300.0,120.6661,121.0685,120.568,120.6661,13300.0
2013-09-05 15:10:00,122.92,123.02,122.48,122.8,20600.0,120.6269,120.725,120.1951,120.5091,20600.0
2013-09-05 15:20:00,122.83,122.99,122.75,122.98,25800.0,120.5386,120.6956,120.4601,120.6858,25800.0
2013-09-05 15:30:00,122.93,123.02,122.63,122.66,11400.0,120.6367,120.725,120.3423,120.3717,11400.0
2013-09-05 15:40:00,122.87,123.04,122.16,122.89,32500.0,120.5778,120.7447,119.8811,120.5975,32500.0
2013-09-05 15:50:00,122.95,123.1,122.79,123.08,41600.0,120.6563,120.8035,120.4993,120.7839,41600.0
2013-09-06 09:30:00,123.35,124.12,121.97,121.97,17000.0,121.0489,121.8045,119.6946,119.6946,17000.0
2013-09-06 09:40:00,121.96,122.07,119.25,119.76,27800.0,119.6848,119.7928,117.0254,117.5258,27800.0
2013-09-06 09:50:00,119.59,120.71,119.34,120.3,12200.0,117.359,118.4581,117.1137,118.0558,12200.0
2013-09-06 10:00:00,120.01,120.08,119.0,119.05,17800.0,117.7712,117.8399,116.78,116.8291,17800.0
2013-09-06 10:10:00,119.05,120.5,119.05,119.91,8500.0,116.8291,118.252,116.8291,117.673,8500.0
2013-09-06 10:20:00,120.01,121.04,119.74,120.8,3900.0,117.7712,118.782,117.5062,118.5464,3900.0
2013-09-06 10:30:00,120.8,120.94,119.8,120.0,11800.0,118.5464,118.6838,117.5651,117.7614,11800.0
2013-09-06 10:40:00,120.01,121.09,120.0,120.48,14400.0,117.7712,118.831,117.7614,118.2324,14400.0
2013-09-06 10:50:00,120.43,121.34,120.23,120.82,5600.0,118.1833,119.0764,117.9871,118.5661,5600.0
2013-09-06 11:00:00,121.33,121.33,120.23,120.78,19400.0,119.0666,119.0666,117.9871,118.5268,19400.0
2013-09-06 11:10:00,120.78,120.84,120.26,120.64,10900.0,118.5268,118.5857,118.0165,118.3894,10900.0
2013-09-06 11:20:00,120.69,120.73,120.31,120.73,1900.0,118.4385,118.4777,118.0656,118.4777,1900.0
2013-09-06 11:30:00,120.73,120.73,120.36,120.45,5600.0,118.4777,118.4777,118.1147,118.203,5600.0
2013-09-06 11:40:00,120.46,120.84,120.39,120.6,3800.0,118.2128,118.5857,118.1441,118.3502,3800.0
2013-09-06 11:50:00,120.6,120.73,120.4,120.57,3100.0,118.3502,118.4777,118.1539,118.3207,3100.0
2013-09-06 12:00:00,120.57,120.77,120.37,120.42,9800.0,118.3207,118.517,118.1245,118.1735,9800.0
2013-09-06 12:10:00,120.54,120.85,120.41,120.47,2700.0,118.2913,118.5955,118.1637,118.2226,2700.0
2013-09-06 12:20:00,120.69,120.7,120.45,120.55,3000.0,118.4385,118.4483,118.203,118.3011,3000.0
2013-09-06 12:30:00,120.56,120.79,120.49,120.49,8900.0,118.3109,118.5366,118.2422,118.2422,8900.0
2013-09-06 12:40:00,120.47,120.79,120.38,120.79,7600.0,118.2226,118.5366,118.1343,118.5366,7600.0
2013-09-06 12:50:00,120.65,121.4,120.65,121.35,25200.0,118.3992,119.1352,118.3992,119.0862,25200.0
2013-09-06 13:00:00,121.23,121.28,121.11,121.21,1400.0,118.9684,119.0175,118.8507,118.9488,1400.0
2013-09-06 13:10:00,121.13,121.38,121.12,121.31,3500.0,118.8703,119.1156,118.8605,119.0469,3500.0
2013-09-06 13:20:00,121.16,121.67,120.79,121.28,113700.0,118.8997,119.4002,118.5366,119.0175,113700.0
2013-09-06 13:30:00,121.34,121.45,121.3,121.3,700.0,119.0764,119.1843,119.0371,119.0371,700.0
2013-09-06 13:40:00,121.4,121.53,121.35,121.48,1700.0,119.1352,119.2628,119.0862,119.2138,1700.0
2013-09-06 13:50:00,121.74,121.78,121.29,121.53,7900.0,119.4689,119.5082,119.0273,119.2628,7900.0
2013-09-06 14:00:00,121.53,121.82,121.46,121.7,1700.0,119.2628,119.5474,119.1941,119.4297,1700.0
2013-09-06 14:10:00,121.67,121.7,120.59,120.6,12700.0,119.4002,119.4297,118.3404,118.3502,12700.0
2013-09-06 14:20:00,120.75,120.75,120.08,120.36,19200.0,118.4974,118.4974,117.8399,118.1147,19200.0
2013-09-06 14:30:00,120.47,120.47,119.1,119.12,44400.0,118.2226,118.2226,116.8782,116.8978,44400.0
2013-09-06 14:40:00,119.28,119.73,118.62,119.73,34500.0,117.0548,117.4964,116.4071,117.4964,34500.0
2013-09-06 14:50:00,119.77,120.64,119.61,120.56,11900.0,117.5357,118.3894,117.3786,118.3109,11900.0
2013-09-06 15:00:00,120.54,120.66,120.07,120.18,9300.0,118.2913,118.4091,117.8301,117.938,9300.0
2013-09-06 15:10:00,120.17,120.23,119.59,120.0,10000.0,117.9282,117.9871,117.359,117.7614,10000.0
2013-09-06 15:20:00,119.98,120.15,119.95,120.05,7000.0,117.7417,117.9086,117.7123,117.8104,7000.0
2013-09-06 15:30:00,120.15,120.17,119.76,120.05,9100.0,117.9086,117.9282,117.5258,117.8104,9100.0
2013-09-06 15:40:00,120.06,120.14,119.75,119.75,7500.0,117.8202,117.8988,117.516,117.516,7500.0
2013-09-06 15:50:00,119.69,120.1,119.69,120.0,14900.0,117.4571,117.8595,117.4571,117.7614,14900.0
2013-09-09 09:30:00,120.24,120.59,119.48,120.0,12800.0,117.9969,118.3404,117.2511,117.7614,12800.0
2013-09-09 09:40:00,119.81,120.0,119.67,119.8,7200.0,117.5749,117.7614,117.4375,117.5651,7200.0
2013-09-09 09:50:00,120.2,121.46,119.88,121.23,14200.0,117.9576,119.1941,117.6436,118.9684,14200.0
2013-09-09 10:00:00,121.23,121.46,120.79,121.24,23100.0,118.9684,119.1941,118.5366,118.9782,23100.0
2013-09-09 10:10:00,121.24,121.5,121.02,121.37,30500.0,118.9782,119.2334,118.7623,119.1058,30500.0
2013-09-09 10:20:00,121.37,121.54,121.15,121.54,4900.0,119.1058,119.2726,118.8899,119.2726,4900.0
2013-09-09 10:30:00,121.54,122.53,121.53,122.53,4700.0,119.2726,120.2442,119.2628,120.2442,4700.0
2013-09-09 10:40:00,122.3,122.55,121.88,122.28,10600.0,120.0185,120.2638,119.6063,119.9988,10600.0
2013-09-09 10:50:00,122.27,122.27,121.2,121.73,9800.0,119.989,119.989,118.939,119.4591,9800.0
2013-09-09 11:00:00,121.94,122.33,121.76,122.33,6700.0,119.6652,120.0479,119.4885,120.0479,6700.0
2013-09-09 11:10:00,122.33,122.33,122.27,122.27,900.0,120.0479,120.0479,119.989,119.989,900.0
2013-09-09 11:20:00,122.29,122.66,122.25,122.61,15600.0,120.0086,120.3717,119.9694,120.3227,15600.0
2013-09-09 11:30:00,122.61,123.13,122.61,123.13,8500.0,120.3227,120.833,120.3227,120.833,8500.0
2013-09-09 11:40:00,122.99,123.45,122.94,123.28,11100.0,120.6956,121.147,120.6465,120.9802,11100.0
2013-09-09 11:50:00,123.11,123.45,123.04,123.45,7800.0,120.8133,121.147,120.7447,121.147,7800.0
2013-09-09 12:00:00,123.46,123.63,123.23,123.57,4700.0,121.1568,121.3236,120.9311,121.2648,4700.0
2013-09-09 12:10:00,123.46,124.0,123.27,123.91,13600.0,121.1568,121.6867,120.9704,121.5984,13600.0
2013-09-09 12:20:00,124.0,124.48,123.83,124.34,11000.0,121.6867,122.1578,121.5199,122.0204,11000.0
2013-09-09 12:30:00,124.34,126.13,124.1,126.11,29700.0,122.0204,123.777,121.7849,123.7574,29700.0
2013-09-09 12:40:00,126.11,126.11,125.03,125.36,23800.0,123.7574,123.7574,122.6975,123.0214,23800.0
2013-09-09 12:50:00,125.35,127.77,125.34,127.25,43100.0,123.0116,125.3864,123.0017,124.8761,43100.0
2013-09-09 13:00:00,127.26,127.26,125.48,126.2,28500.0,124.8859,124.8859,123.1391,123.8457,28500.0
2013-09-09 13:10:00,126.2,127.13,126.0,126.5,35500.0,123.8457,124.7584,123.6494,124.1401,35500.0
2013-09-09 13:20:00,126.5,126.62,126.16,126.55,5400.0,124.1401,124.2579,123.8064,124.1892,5400.0
2013-09-09 13:30:00,126.47,127.0,126.38,126.86,7000.0,124.1107,124.6308,124.0223,124.4934,7000.0
2013-09-09 13:40:00,126.75,127.49,126.29,127.36,10600.0,124.3854,125.1116,123.934,124.9841,10600.0
2013-09-09 13:50:00,127.42,128.53,127.42,128.4,19300.0,125.0429,126.1322,125.0429,126.0047,19300.0
2013-09-09 14:00:00,128.25,128.25,127.32,127.42,26700.0,125.8575,125.8575,124.9448,125.0429,26700.0
2013-09-09 14:10:00,127.52,127.73,127.34,127.48,8400.0,125.1411,125.3472,124.9644,125.1018,8400.0
2013-09-09 14:20:00,127.39,127.88,127.21,127.88,12200.0,125.0135,125.4944,124.8369,125.4944,12200.0
2013-09-09 14:30:00,127.78,128.0,127.15,127.3,19400.0,125.3962,125.6121,124.778,124.9252,19400.0
2013-09-09 14:40:00,127.42,127.8,127.14,127.53,33300.0,125.0429,125.4159,124.7682,125.1509,33300.0
2013-09-09 14:50:00,127.49,128.38,127.49,128.09,17200.0,125.1116,125.985,125.1116,125.7004,17200.0
2013-09-09 15:00:00,128.04,128.85,128.04,128.76,15000.0,125.6514,126.4463,125.6514,126.3579,15000.0
2013-09-09 15:10:00,128.83,129.44,128.61,128.79,29300.0,126.4266,127.0253,126.2107,126.3874,29300.0
2013-09-09 15:20:00,128.75,128.91,127.77,128.06,45200.0,126.3481,126.5051,125.3864,125.671,45200.0
2013-09-09 15:30:00,128.0,128.07,127.91,127.98,44300.0,125.6121,125.6808,125.5238,125.5925,44300.0
2013-09-09 15:40:00,127.96,128.84,127.79,128.83,35900.0,125.5729,126.4365,125.406,126.4266,35900.0
2013-09-09 15:50:00,128.88,129.07,128.18,128.44,87400.0,126.4757,126.6622,125.7888,126.0439,87400.0
2013-09-10 09:30:00,129.43,129.44,127.82,129.22,34400.0,127.0154,127.0253,125.4355,126.8094,34400.0
2013-09-10 09:40:00,129.22,129.34,128.83,129.02,9500.0,126.8094,126.9271,126.4266,126.6131,9500.0
2013-09-10 09:50:00,129.24,130.67,129.14,130.11,28700.0,126.829,128.2323,126.7309,127.6828,28700.0
2013-09-10 10:00:00,130.11,131.7,129.91,131.47,44300.0,127.6828,129.2431,127.4865,129.0174,44300.0
2013-09-10 10:10:00,131.46,131.83,131.0,131.18,30800.0,129.0076,129.3707,128.5562,128.7328,30800.0
2013-09-10 10:20:00,131.22,131.39,130.88,131.11,10500.0,128.7721,128.9389,128.4384,128.6641,10500.0
2013-09-10 10:30:00,131.13,131.53,130.97,131.35,23800.0,128.6837,129.0763,128.5267,128.8996,23800.0
2013-09-10 10:40:00,131.35,131.77,130.94,131.76,16300.0,128.8996,129.3118,128.4973,129.302,16300.0
2013-09-10 10:50:00,131.76,132.0,131.38,131.61,13800.0,129.302,129.5375,128.9291,129.1548,13800.0
2013-09-10 11:00:00,131.59,131.85,131.05,131.58,21800.0,129.1352,129.3903,128.6052,129.1253,21800.0
2013-09-10 11:10:00,131.81,132.34,131.73,132.23,12900.0,129.351,129.8712,129.2725,129.7632,12900.0
2013-09-10 11:20:00,132.16,132.86,131.96,132.51,20600.0,129.6945,130.3815,129.4982,130.038,20600.0
2013-09-10 11:30:00,132.53,132.59,131.98,132.31,33800.0,130.0576,130.1165,129.5179,129.8417,33800.0
2013-09-10 11:40:00,132.42,132.58,131.8,132.13,26300.0,129.9497,130.1067,129.3412,129.6651,26300.0
2013-09-10 11:50:00,132.0,132.51,132.0,132.4,12800.0,129.5375,130.038,129.5375,129.93,12800.0
2013-09-10 12:00:00,132.4,132.41,132.04,132.16,11400.0,129.93,129.9399,129.5768,129.6945,11400.0
2013-09-10 12:10:00,132.1,132.25,131.89,132.06,11300.0,129.6356,129.7828,129.4296,129.5964,11300.0
2013-09-10 12:20:00,132.06,132.2,132.0,132.03,14400.0,129.5964,129.7338,129.5375,129.5669,14400.0
2013-09-10 12:30:00,132.07,132.21,131.95,131.99,48800.0,129.6062,129.7436,129.4884,129.5277,48800.0
2013-09-10 12:40:00,132.06,132.14,131.3,131.85,10400.0,129.5964,129.6749,128.8506,129.3903,10400.0
2013-09-10 12:50:00,131.81,131.91,131.26,131.61,22700.0,129.351,129.4492,128.8113,129.1548,22700.0
2013-09-10 13:00:00,131.65,131.77,131.34,131.39,11900.0,129.194,129.3118,128.8898,128.9389,11900.0
2013-09-10 13:10:00,131.52,131.69,131.32,131.6,7300.0,129.0665,129.2333,128.8702,129.145,7300.0
2013-09-10 13:20:00,131.46,131.75,131.46,131.7,8900.0,129.0076,129.2922,129.0076,129.2431,8900.0
2013-09-10 13:30:00,131.74,131.95,131.69,131.86,7700.0,129.2824,129.4884,129.2333,129.4001,7700.0
2013-09-10 13:40:00,131.67,131.96,131.54,131.62,5300.0,129.2137,129.4982,129.0861,129.1646,5300.0
2013-09-10 13:50:00,131.53,131.58,131.27,131.27,7900.0,129.0763,129.1253,128.8211,128.8211,7900.0
2013-09-10 14:00:00,131.44,131.75,131.16,131.66,12600.0,128.988,129.2922,128.7132,129.2038,12600.0
2013-09-10 14:10:00,131.82,131.84,131.37,131.5,13800.0,129.3609,129.3805,128.9193,129.0468,13800.0
2013-09-10 14:20:00,131.48,131.78,131.4,131.78,10500.0,129.0272,129.3216,128.9487,129.3216,10500.0
2013-09-10 14:30:00,131.75,131.75,131.37,131.51,38100.0,129.2922,129.2922,128.9193,129.0566,38100.0
2013-09-10 14:40:00,131.53,131.77,131.45,131.56,34700.0,129.0763,129.3118,128.9978,129.1057,34700.0
2013-09-10 14:50:00,131.51,131.84,131.3,131.41,18600.0,129.0566,129.3805,128.8506,128.9585,18600.0
2013-09-10 15:00:00,131.34,131.58,131.34,131.39,23500.0,128.8898,129.1253,128.8898,128.9389,23500.0
2013-09-10 15:10:00,131.38,131.56,131.12,131.44,16400.0,128.9291,129.1057,128.6739,128.988,16400.0
2013-09-10 15:20:00,131.44,131.65,131.11,131.41,11800.0,128.988,129.194,128.6641,128.9585,11800.0
2013-09-10 15:30:00,131.47,131.47,130.99,131.0,14600.0,129.0174,129.0174,128.5463,128.5562,14600.0
2013-09-10 15:40:00,131.0,131.5,130.84,131.19,15500.0,128.5562,129.0468,128.3991,128.7426,15500.0
2013-09-10 15:50:00,131.05,131.6,130.95,131.6,38600.0,128.6052,129.145,128.5071,129.145,38600.0
2013-09-11 09:30:00,130.46,131.58,130.08,130.79,11200.0,128.0262,129.1253,127.6533,128.3501,11200.0
2013-09-11 09:40:00,130.82,131.27,130.5,130.69,10600.0,128.3795,128.8211,128.0655,128.2519,10600.0
2013-09-11 09:50:00,130.81,130.81,129.51,129.95,5600.0,128.3697,128.3697,127.094,127.5257,5600.0
2013-09-11 10:00:00,129.9,130.23,129.72,129.98,5500.0,127.4767,127.8005,127.3,127.5552,5500.0
2013-09-11 10:10:00,129.8,130.06,129.34,129.55,4500.0,127.3785,127.6337,126.9271,127.1332,4500.0
2013-09-11 10:20:00,129.33,129.55,128.75,128.91,6800.0,126.9173,127.1332,126.3481,126.5051,6800.0
2013-09-11 10:30:00,129.07,129.3,128.83,128.86,14000.0,126.6622,126.8879,126.4266,126.4561,14000.0
2013-09-11 10:40:00,128.99,129.5,128.85,129.35,5000.0,126.5837,127.0841,126.4463,126.9369,5000.0
2013-09-11 10:50:00,129.51,130.01,129.38,129.69,3300.0,127.094,127.5846,126.9664,127.2706,3300.0
2013-09-11 11:00:00,129.94,130.36,129.62,130.36,1900.0,127.5159,127.9281,127.2019,127.9281,1900.0
2013-09-11 11:10:00,130.36,130.44,129.99,130.24,9500.0,127.9281,128.0066,127.565,127.8103,9500.0
2013-09-11 11:20:00,130.16,130.55,130.16,130.31,2900.0,127.7318,128.1146,127.7318,127.879,2900.0
2013-09-11 11:30:00,130.3,130.41,130.0,130.3,6600.0,127.8692,127.9772,127.5748,127.8692,6600.0
2013-09-11 11:40:00,130.39,130.57,129.99,129.99,10500.0,127.9575,128.1342,127.565,127.565,10500.0
2013-09-11 11:50:00,129.95,130.07,129.63,130.0,9700.0,127.5257,127.6435,127.2117,127.5748,9700.0
2013-09-11 12:00:00,129.96,130.0,129.57,129.58,3000.0,127.5356,127.5748,127.1528,127.1626,3000.0
2013-09-11 12:10:00,130.0,130.0,129.6,129.96,1100.0,127.5748,127.5748,127.1823,127.5356,1100.0
2013-09-11 12:20:00,129.96,129.98,129.68,129.7,7600.0,127.5356,127.5552,127.2608,127.2804,7600.0
2013-09-11 12:30:00,129.75,129.77,129.55,129.66,4900.0,127.3295,127.3491,127.1332,127.2412,4900.0
2013-09-11 12:40:00,129.73,129.75,129.59,129.59,2400.0,127.3099,127.3295,127.1725,127.1725,2400.0
2013-09-11 12:50:00,129.79,129.79,129.59,129.65,2900.0,127.3687,127.3687,127.1725,127.2313,2900.0
2013-09-11 13:00:00,129.55,129.7,129.5,129.5,3400.0,127.1332,127.2804,127.0841,127.0841,3400.0
2013-09-11 13:10:00,129.54,129.57,129.04,129.05,3000.0,127.1234,127.1528,126.6327,126.6425,3000.0
2013-09-11 13:20:00,129.14,129.18,128.94,129.0,5300.0,126.7309,126.7701,126.5346,126.5935,5300.0
2013-09-11 13:30:00,129.01,129.57,129.01,129.54,6300.0,126.6033,127.1528,126.6033,127.1234,6300.0
2013-09-11 13:40:00,129.45,129.51,129.0,129.0,3100.0,127.0351,127.094,126.5935,126.5935,3100.0
2013-09-11 13:50:00,129.0,129.17,128.97,129.17,9800.0,126.5935,126.7603,126.564,126.7603,9800.0
2013-09-11 14:00:00,129.22,129.41,129.12,129.25,3900.0,126.8094,126.9958,126.7112,126.8388,3900.0
2013-09-11 14:10:00,129.23,129.23,128.75,129.1,24100.0,126.8192,126.8192,126.3481,126.6916,24100.0
2013-09-11 14:20:00,129.09,129.19,128.99,129.19,7000.0,126.6818,126.7799,126.5837,126.7799,7000.0
2013-09-11 14:30:00,129.2,129.29,128.6,128.7,23000.0,126.7897,126.8781,126.2009,126.2991,23000.0
2013-09-11 14:40:00,128.8,129.11,128.76,129.02,17000.0,126.3972,126.7014,126.3579,126.6131,17000.0
2013-09-11 14:50:00,129.0,129.0,128.81,128.94,3500.0,126.5935,126.5935,126.407,126.5346,3500.0
2013-09-11 15:00:00,128.81,129.02,128.71,128.8,11200.0,126.407,126.6131,126.3089,126.3972,11200.0
2013-09-11 15:10:00,128.76,128.92,128.67,128.82,10600.0,126.3579,126.515,126.2696,126.4168,10600.0
2013-09-11 15:20:00,128.83,129.11,128.77,128.97,20500.0,126.4266,126.7014,126.3678,126.564,20500.0
2013-09-11 15:30:00,128.87,128.92,128.75,128.81,7300.0,126.4659,126.515,126.3481,126.407,7300.0
2013-09-11 15:40:00,128.77,128.78,128.43,128.49,42200.0,126.3678,126.3776,126.0341,126.093,42200.0
2013-09-11 15:50:00,128.58,128.96,128.53,128.88,27400.0,126.1813,126.5542,126.1322,126.4757,27400.0
2013-09-12 09:30:00,128.5,129.63,128.5,129.48,5100.0,126.1028,127.2117,126.1028,127.0645,5100.0
2013-09-12 09:40:00,128.8,129.41,128.75,128.86,12300.0,126.3972,126.9958,126.3481,126.4561,12300.0
2013-09-12 09:50:00,128.96,128.96,128.31,128.77,12600.0,126.5542,126.5542,125.9163,126.3678,12600.0
2013-09-12 10:00:00,128.81,129.85,128.7,129.76,16200.0,126.407,127.4276,126.2991,127.3393,16200.0
2013-09-12 10:10:00,129.6,130.28,129.6,129.96,6800.0,127.1823,127.8496,127.1823,127.5356,6800.0
2013-09-12 10:20:00,129.96,129.97,129.08,129.08,7100.0,127.5356,127.5454,126.672,126.672,7100.0
2013-09-12 10:30:00,129.21,129.32,128.92,129.1,10800.0,126.7996,126.9075,126.515,126.6916,10800.0
2013-09-12 10:40:00,129.08,129.29,129.04,129.07,4500.0,126.672,126.8781,126.6327,126.6622,4500.0
2013-09-12 10:50:00,129.09,129.31,129.0,129.0,5600.0,126.6818,126.8977,126.5935,126.5935,5600.0
2013-09-12 11:00:00,129.05,129.36,129.0,129.24,10600.0,126.6425,126.9468,126.5935,126.829,10600.0
2013-09-12 11:10:00,129.22,129.32,128.9,129.0,4000.0,126.8094,126.9075,126.4953,126.5935,4000.0
2013-09-12 11:20:00,128.93,129.18,128.74,128.87,2100.0,126.5248,126.7701,126.3383,126.4659,2100.0
2013-09-12 11:30:00,128.69,128.91,128.03,128.03,29200.0,126.2893,126.5051,125.6416,125.6416,29200.0
2013-09-12 11:40:00,128.0,128.12,127.31,127.66,16700.0,125.6121,125.7299,124.935,125.2785,16700.0
2013-09-12 11:50:00,127.6,127.9,127.45,127.71,5300.0,125.2196,125.514,125.0724,125.3275,5300.0
2013-09-12 12:00:00,127.63,127.7,127.47,127.57,3000.0,125.249,125.3177,125.092,125.1901,3000.0
2013-09-12 12:10:00,127.51,127.99,127.51,127.98,8600.0,125.1313,125.6023,125.1313,125.5925,8600.0
2013-09-12 12:20:00,127.87,127.9,127.62,127.76,11200.0,125.4845,125.514,125.2392,125.3766,11200.0
2013-09-12 12:30:00,127.9,128.11,127.78,128.03,7500.0,125.514,125.7201,125.3962,125.6416,7500.0
2013-09-12 12:40:00,127.97,128.15,127.06,127.06,39600.0,125.5827,125.7593,124.6897,124.6897,39600.0
2013-09-12 12:50:00,127.05,127.45,126.35,126.37,47400.0,124.6798,125.0724,123.9929,124.0125,47400.0
2013-09-12 13:00:00,126.48,127.48,126.48,127.38,15000.0,124.1205,125.1018,124.1205,125.0037,15000.0
2013-09-12 13:10:00,127.41,127.59,126.53,126.58,18700.0,125.0331,125.2098,124.1695,124.2186,18700.0
2013-09-12 13:20:00,126.69,127.5,126.5,127.21,21300.0,124.3266,125.1215,124.1401,124.8369,21300.0
2013-09-12 13:30:00,127.22,127.43,126.88,126.88,4800.0,124.8467,125.0528,124.513,124.513,4800.0
2013-09-12 13:40:00,126.87,127.36,126.87,127.06,8900.0,124.5032,124.9841,124.5032,124.6897,8900.0
2013-09-12 13:50:00,127.31,127.36,126.93,127.0,5800.0,124.935,124.9841,124.5621,124.6308,5800.0
2013-09-12 14:00:00,127.01,127.2,126.9,126.9,14000.0,124.6406,124.827,124.5326,124.5326,14000.0
2013-09-12 14:10:00,127.02,127.19,126.35,126.5,17800.0,124.6504,124.8172,123.9929,124.1401,17800.0
2013-09-12 14:20:00,126.5,126.86,125.51,126.8,42700.0,124.1401,124.4934,123.1686,124.4345,42700.0
2013-09-12 14:30:00,126.9,126.95,126.33,126.34,8300.0,124.5326,124.5817,123.9733,123.9831,8300.0
2013-09-12 14:40:00,126.57,126.92,126.34,126.92,7000.0,124.2088,124.5523,123.9831,124.5523,7000.0
2013-09-12 14:50:00,127.0,127.35,126.85,127.2,8200.0,124.6308,124.9743,124.4836,124.827,8200.0
2013-09-12 15:00:00,127.14,127.2,126.38,126.53,5500.0,124.7682,124.827,124.0223,124.1695,5500.0
2013-09-12 15:10:00,126.63,126.9,126.35,126.45,17800.0,124.2677,124.5326,123.9929,124.091,17800.0
2013-09-12 15:20:00,126.49,126.78,125.95,126.68,20800.0,124.1303,124.4149,123.6004,124.3167,20800.0
2013-09-12 15:30:00,126.77,126.79,126.23,126.36,17100.0,124.4051,124.4247,123.8751,124.0027,17100.0
2013-09-12 15:40:00,126.37,126.5,126.06,126.5,25000.0,124.0125,124.1401,123.7083,124.1401,25000.0
2013-09-12 15:50:00,126.44,126.78,126.41,126.67,39000.0,124.0812,124.4149,124.0518,124.3069,39000.0
2013-09-13 09:30:00,126.37,126.99,125.96,126.15,4000.0,124.0125,124.621,123.6102,123.7966,4000.0
2013-09-13 09:40:00,126.15,126.36,125.57,125.64,9800.0,123.7966,124.0027,123.2275,123.2962,9800.0
2013-09-13 09:50:00,125.63,125.74,125.04,125.16,14700.0,123.2863,123.3943,122.7073,122.8251,14700.0
2013-09-13 10:00:00,125.17,125.25,124.45,124.53,27500.0,122.8349,122.9134,122.1284,122.2069,27500.0
2013-09-13 10:10:00,124.55,124.85,124.14,124.42,11000.0,122.2265,122.5209,121.8241,122.0989,11000.0
2013-09-13 10:20:00,124.36,125.01,124.22,124.22,24700.0,122.04,122.6779,121.9026,121.9026,24700.0
2013-09-13 10:30:00,124.28,124.81,124.22,124.42,7900.0,121.9615,122.4816,121.9026,122.0989,7900.0
2013-09-13 10:40:00,124.33,124.72,124.28,124.66,12700.0,122.0106,122.3933,121.9615,122.3344,12700.0
2013-09-13 10:50:00,124.72,124.72,124.37,124.37,4700.0,122.3933,122.3933,122.0498,122.0498,4700.0
2013-09-13 11:00:00,124.35,124.5,123.81,123.83,13800.0,122.0302,122.1774,121.5003,121.5199,13800.0
2013-09-13 11:10:00,124.08,124.65,123.82,124.49,12500.0,121.7653,122.3246,121.5101,122.1676,12500.0
2013-09-13 11:20:00,124.5,124.99,124.08,124.58,20200.0,122.1774,122.6583,121.7653,122.2559,20200.0
2013-09-13 11:30:00,124.71,125.59,124.62,125.27,11100.0,122.3835,123.2471,122.2952,122.9331,11100.0
2013-09-13 11:40:00,125.12,125.61,125.12,125.47,2100.0,122.7859,123.2667,122.7859,123.1293,2100.0
2013-09-13 11:50:00,125.45,125.58,125.06,125.06,2100.0,123.1097,123.2373,122.727,122.727,2100.0
2013-09-13 12:00:00,125.07,125.4,124.95,125.0,5500.0,122.7368,123.0606,122.619,122.6681,5500.0
2013-09-13 12:10:00,125.01,125.36,124.92,124.94,3600.0,122.6779,123.0214,122.5896,122.6092,3600.0
2013-09-13 12:20:00,125.33,125.43,125.11,125.25,2900.0,122.9919,123.0901,122.776,122.9134,2900.0
2013-09-13 12:30:00,125.25,125.61,125.19,125.61,5900.0,122.9134,123.2667,122.8545,123.2667,5900.0
2013-09-13 12:40:00,125.55,125.73,125.32,125.73,4500.0,123.2078,123.3845,122.9821,123.3845,4500.0
2013-09-13 12:50:00,125.69,126.09,125.65,125.83,9000.0,123.3452,123.7378,123.306,123.4826,9000.0
2013-09-13 13:00:00,125.84,126.35,125.84,126.09,4200.0,123.4924,123.9929,123.4924,123.7378,4200.0
2013-09-13 13:10:00,126.14,126.14,126.1,126.1,2100.0,123.7868,123.7868,123.7476,123.7476,2100.0
2013-09-13 13:20:00,126.06,126.06,125.51,125.95,6200.0,123.7083,123.7083,123.1686,123.6004,6200.0
2013-09-13 13:30:00,125.97,125.99,125.92,125.92,600.0,123.62,123.6396,123.5709,123.5709,600.0
2013-09-13 13:40:00,125.73,125.91,125.68,125.74,700.0,123.3845,123.5611,123.3354,123.3943,700.0
2013-09-13 13:50:00,125.79,125.96,125.73,125.88,2100.0,123.4434,123.6102,123.3845,123.5317,2100.0
2013-09-13 14:00:00,125.75,125.99,125.6,125.6,6700.0,123.4041,123.6396,123.2569,123.2569,6700.0
2013-09-13 14:10:00,125.47,125.76,125.45,125.76,3600.0,123.1293,123.4139,123.1097,123.4139,3600.0
2013-09-13 14:20:00,125.76,125.81,125.35,125.42,10100.0,123.4139,123.463,123.0116,123.0803,10100.0
2013-09-13 14:30:00,125.4,125.59,124.86,125.59,24000.0,123.0606,123.2471,122.5307,123.2471,24000.0
2013-09-13 14:40:00,125.51,125.57,124.8,125.57,7800.0,123.1686,123.2275,122.4718,123.2275,7800.0
2013-09-13 14:50:00,125.49,125.55,125.22,125.34,3300.0,123.1489,123.2078,122.884,123.0017,3300.0
2013-09-13 15:00:00,125.38,125.42,125.24,125.38,4300.0,123.041,123.0803,122.9036,123.041,4300.0
2013-09-13 15:10:00,125.29,125.5,125.26,125.3,7000.0,122.9527,123.1588,122.9232,122.9625,7000.0
2013-09-13 15:20:00,125.37,125.49,125.25,125.39,3800.0,123.0312,123.1489,122.9134,123.0508,3800.0
2013-09-13 15:30:00,125.3,125.42,124.94,125.41,12300.0,122.9625,123.0803,122.6092,123.0704,12300.0
2013-09-13 15:40:00,125.4,125.42,124.78,124.79,13900.0,123.0606,123.0803,122.4522,122.462,13900.0
2013-09-13 15:50:00,124.88,125.49,124.65,125.49,30500.0,122.5503,123.1489,122.3246,123.1489,30500.0
2013-09-16 09:30:00,127.53,127.91,126.77,126.78,9600.0,125.1509,125.5238,124.4051,124.4149,9600.0
2013-09-16 09:40:00,126.77,127.18,125.85,126.0,10800.0,124.4051,124.8074,123.5022,123.6494,10800.0
2013-09-16 09:50:00,126.07,126.25,125.68,125.68,5500.0,123.7181,123.8948,123.3354,123.3354,5500.0
2013-09-16 10:00:00,126.0,126.0,125.36,125.38,4100.0,123.6494,123.6494,123.0214,123.041,4100.0
2013-09-16 10:10:00,125.4,125.67,125.35,125.67,2300.0,123.0606,123.3256,123.0116,123.3256,2300.0
2013-09-16 10:20:00,125.46,125.71,125.46,125.51,7200.0,123.1195,123.3648,123.1195,123.1686,7200.0
2013-09-16 10:30:00,125.7,125.84,124.74,124.92,19300.0,123.355,123.4924,122.4129,122.5896,19300.0
2013-09-16 10:40:00,124.93,125.12,124.81,125.07,5500.0,122.5994,122.7859,122.4816,122.7368,5500.0
2013-09-16 10:50:00,125.16,125.25,125.03,125.18,1900.0,122.8251,122.9134,122.6975,122.8447,1900.0
2013-09-16 11:00:00,125.26,125.38,125.21,125.38,1900.0,122.9232,123.041,122.8742,123.041,1900.0
2013-09-16 11:10:00,125.43,125.49,125.15,125.42,22000.0,123.0901,123.1489,122.8153,123.0803,22000.0
2013-09-16 11:20:00,125.41,125.79,125.26,125.79,8500.0,123.0704,123.4434,122.9232,123.4434,8500.0
2013-09-16 11:30:00,125.57,125.64,125.39,125.52,3100.0,123.2275,123.2962,123.0508,123.1784,3100.0
2013-09-16 11:40:00,125.54,125.68,125.38,125.5,1900.0,123.198,123.3354,123.041,123.1588,1900.0
2013-09-16 11:50:00,125.49,125.49,124.95,125.01,12700.0,123.1489,123.1489,122.619,122.6779,12700.0
2013-09-16 12:00:00,125.17,125.36,125.02,125.36,4400.0,122.8349,123.0214,122.6877,123.0214,4400.0
2013-09-16 12:10:00,125.5,125.59,125.15,125.37,5100.0,123.1588,123.2471,122.8153,123.0312,5100.0
2013-09-16 12:20:00,125.28,125.41,125.2,125.35,11800.0,122.9429,123.0704,122.8644,123.0116,11800.0
2013-09-16 12:30:00,125.26,125.52,125.13,125.34,9700.0,122.9232,123.1784,122.7957,123.0017,9700.0
2013-09-16 12:40:00,125.26,125.5,125.26,125.41,4300.0,122.9232,123.1588,122.9232,123.0704,4300.0
2013-09-16 12:50:00,125.42,125.42,125.14,125.2,4000.0,123.0803,123.0803,122.8055,122.8644,4000.0
2013-09-16 13:00:00,125.16,125.17,125.09,125.12,1700.0,122.8251,122.8349,122.7564,122.7859,1700.0
2013-09-16 13:10:00,125.19,125.42,125.04,125.04,10200.0,122.8545,123.0803,122.7073,122.7073,10200.0
2013-09-16 13:20:00,125.0,125.31,125.0,125.3,700.0,122.6681,122.9723,122.6681,122.9625,700.0
2013-09-16 13:30:00,125.31,125.31,125.24,125.26,500.0,122.9723,122.9723,122.9036,122.9232,500.0
2013-09-16 13:40:00,125.15,125.2,124.75,124.89,8100.0,122.8153,122.8644,122.4228,122.5601,8100.0
2013-09-16 13:50:00,124.81,125.15,124.81,125.15,2000.0,122.4816,122.8153,122.4816,122.8153,2000.0
2013-09-16 14:00:00,125.18,125.24,124.88,125.24,4100.0,122.8447,122.9036,122.5503,122.9036,4100.0
2013-09-16 14:10:00,125.2,125.33,124.75,125.31,3700.0,122.8644,122.9919,122.4228,122.9723,3700.0
2013-09-16 14:20:00,125.31,125.34,125.2,125.26,1200.0,122.9723,123.0017,122.8644,122.9232,1200.0
2013-09-16 14:30:00,125.18,125.22,124.48,124.67,2100.0,122.8447,122.884,122.1578,122.3442,2100.0
2013-09-16 14:40:00,124.6,124.83,124.47,124.83,2200.0,122.2756,122.5013,122.148,122.5013,2200.0
2013-09-16 14:50:00,124.85,125.01,124.47,124.88,10000.0,122.5209,122.6779,122.148,122.5503,10000.0
2013-09-16 15:00:00,124.78,125.14,124.54,125.02,11800.0,122.4522,122.8055,122.2167,122.6877,11800.0
2013-09-16 15:10:00,125.14,125.2,125.01,125.01,10400.0,122.8055,122.8644,122.6779,122.6779,10400.0
2013-09-16 15:20:00,125.01,125.17,124.83,125.03,9000.0,122.6779,122.8349,122.5013,122.6975,9000.0
2013-09-16 15:30:00,124.99,125.13,124.86,125.13,6400.0,122.6583,122.7957,122.5307,122.7957,6400.0
2013-09-16 15:40:00,125.08,125.12,124.89,124.9,5800.0,122.7466,122.7859,122.5601,122.57,5800.0
2013-09-16 15:50:00,124.9,125.04,124.56,124.58,25000.0,122.57,122.7073,122.2363,122.2559,25000.0
2013-09-17 09:30:00,124.2,125.0,124.2,124.87,9200.0,121.883,122.6681,121.883,122.5405,9200.0
2013-09-17 09:40:00,124.84,124.84,124.56,124.56,4300.0,122.5111,122.5111,122.2363,122.2363,4300.0
2013-09-17 09:50:00,124.73,125.63,124.68,124.98,24300.0,122.4031,123.2863,122.3541,122.6485,24300.0
2013-09-17 10:00:00,124.98,125.2,124.88,125.12,19700.0,122.6485,122.8644,122.5503,122.7859,19700.0
2013-09-17 10:10:00,125.15,125.29,125.02,125.2,2700.0,122.8153,122.9527,122.6877,122.8644,2700.0
2013-09-17 10:20:00,125.2,125.2,124.78,124.88,6800.0,122.8644,122.8644,122.4522,122.5503,6800.0
2013-09-17 10:30:00,125.03,125.33,124.86,125.15,2600.0,122.6975,122.9919,122.5307,122.8153,2600.0
2013-09-17 10:40:00,125.07,125.08,124.74,125.07,3600.0,122.7368,122.7466,122.4129,122.7368,3600.0
2013-09-17 10:50:00,125.14,125.22,124.91,125.2,2200.0,122.8055,122.884,122.5798,122.8644,2200.0
2013-09-17 11:00:00,125.11,125.19,124.99,124.99,7500.0,122.776,122.8545,122.6583,122.6583,7500.0
2013-09-17 11:10:00,125.02,125.1,124.92,124.92,5700.0,122.6877,122.7662,122.5896,122.5896,5700.0
2013-09-17 11:20:00,125.09,125.2,125.04,125.2,2500.0,122.7564,122.8644,122.7073,122.8644,2500.0
2013-09-17 11:30:00,125.2,125.2,124.8,124.8,5100.0,122.8644,122.8644,122.4718,122.4718,5100.0
2013-09-17 11:40:00,124.89,125.12,124.74,125.04,3100.0,122.5601,122.7859,122.4129,122.7073,3100.0
2013-09-17 11:50:00,125.0,125.05,124.94,124.94,3100.0,122.6681,122.7172,122.6092,122.6092,3100.0
2013-09-17 12:00:00,125.07,125.1,124.94,124.94,2900.0,122.7368,122.7662,122.6092,122.6092,2900.0
2013-09-17 12:10:00,124.95,125.07,124.79,124.9,1900.0,122.619,122.7368,122.462,122.57,1900.0
2013-09-17 12:20:00,125.13,125.27,125.01,125.12,2200.0,122.7957,122.9331,122.6779,122.7859,2200.0
2013-09-17 12:30:00,125.19,125.22,124.96,124.98,2400.0,122.8545,122.884,122.6288,122.6485,2400.0
2013-09-17 12:40:00,125.03,125.2,125.03,125.07,4300.0,122.6975,122.8644,122.6975,122.7368,4300.0
2013-09-17 12:50:00,125.1,125.17,125.07,125.09,4100.0,122.7662,122.8349,122.7368,122.7564,4100.0
2013-09-17 13:00:00,125.1,125.22,125.05,125.16,11400.0,122.7662,122.884,122.7172,122.8251,11400.0
2013-09-17 13:10:00,125.19,125.2,125.1,125.12,3800.0,122.8545,122.8644,122.7662,122.7859,3800.0
2013-09-17 13:20:00,125.1,125.23,125.09,125.19,4500.0,122.7662,122.8938,122.7564,122.8545,4500.0
2013-09-17 13:30:00,125.2,125.2,125.13,125.18,3700.0,122.8644,122.8644,122.7957,122.8447,3700.0
2013-09-17 13:40:00,125.18,125.21,125.12,125.21,6400.0,122.8447,122.8742,122.7859,122.8742,6400.0
2013-09-17 13:50:00,125.26,125.3,125.13,125.18,11600.0,122.9232,122.9625,122.7957,122.8447,11600.0
2013-09-17 14:00:00,125.18,125.31,125.16,125.2,5800.0,122.8447,122.9723,122.8251,122.8644,5800.0
2013-09-17 14:10:00,125.2,125.25,125.11,125.19,11200.0,122.8644,122.9134,122.776,122.8545,11200.0
2013-09-17 14:20:00,125.2,125.27,125.07,125.2,10700.0,122.8644,122.9331,122.7368,122.8644,10700.0
2013-09-17 14:30:00,125.2,125.2,124.91,125.16,4500.0,122.8644,122.8644,122.5798,122.8251,4500.0
2013-09-17 14:40:00,125.16,125.76,125.16,125.57,11000.0,122.8251,123.4139,122.8251,123.2275,11000.0
2013-09-17 14:50:00,125.6,125.79,125.41,125.77,4100.0,123.2569,123.4434,123.0704,123.4237,4100.0
2013-09-17 15:00:00,125.7,126.37,125.7,126.06,15900.0,123.355,124.0125,123.355,123.7083,15900.0
2013-09-17 15:10:00,126.06,126.66,126.05,126.63,11200.0,123.7083,124.2971,123.6985,124.2677,11200.0
2013-09-17 15:20:00,126.66,126.84,126.55,126.82,4400.0,124.2971,124.4738,124.1892,124.4541,4400.0
2013-09-17 15:30:00,126.77,127.86,126.59,127.21,54900.0,124.4051,125.4747,124.2284,124.8369,54900.0
2013-09-17 15:40:00,127.26,127.79,127.26,127.51,19900.0,124.8859,125.406,124.8859,125.1313,19900.0
2013-09-17 15:50:00,127.51,127.56,127.15,127.45,21900.0,125.1313,125.1803,124.778,125.0724,21900.0
2013-09-18 09:30:00,126.98,126.99,125.47,126.29,30800.0,124.6112,124.621,123.1293,123.934,30800.0
2013-09-18 09:40:00,126.44,126.82,126.36,126.45,25900.0,124.0812,124.4541,124.0027,124.091,25900.0
2013-09-18 09:50:00,126.46,126.46,125.11,125.24,5600.0,124.1009,124.1009,122.776,122.9036,5600.0
2013-09-18 10:00:00,125.29,125.35,124.53,124.6,11800.0,122.9527,123.0116,122.2069,122.2756,11800.0
2013-09-18 10:10:00,124.66,124.93,124.29,124.71,10600.0,122.3344,122.5994,121.9713,122.3835,10600.0
2013-09-18 10:20:00,124.78,125.11,124.78,124.97,5400.0,122.4522,122.776,122.4522,122.6386,5400.0
2013-09-18 10:30:00,125.11,125.49,125.02,125.15,4800.0,122.776,123.1489,122.6877,122.8153,4800.0
2013-09-18 10:40:00,125.41,125.41,125.36,125.36,200.0,123.0704,123.0704,123.0214,123.0214,200.0
2013-09-18 10:50:00,125.32,125.37,125.18,125.19,4300.0,122.9821,123.0312,122.8447,122.8545,4300.0
2013-09-18 11:00:00,125.21,125.32,125.03,125.09,2100.0,122.8742,122.9821,122.6975,122.7564,2100.0
2013-09-18 11:10:00,125.17,125.23,124.77,124.77,3600.0,122.8349,122.8938,122.4424,122.4424,3600.0
2013-09-18 11:20:00,124.89,124.96,124.32,124.32,10500.0,122.5601,122.6288,122.0008,122.0008,10500.0
2013-09-18 11:30:00,124.3,124.4,124.03,124.06,6000.0,121.9811,122.0793,121.7162,121.7456,6000.0
2013-09-18 11:40:00,124.15,124.21,124.05,124.13,2600.0,121.8339,121.8928,121.7358,121.8143,2600.0
2013-09-18 11:50:00,124.09,124.38,124.08,124.34,2700.0,121.7751,122.0597,121.7653,122.0204,2700.0
2013-09-18 12:00:00,124.26,124.26,124.03,124.17,5300.0,121.9419,121.9419,121.7162,121.8536,5300.0
2013-09-18 12:10:00,124.25,124.3,124.13,124.2,900.0,121.9321,121.9811,121.8143,121.883,900.0
2013-09-18 12:20:00,124.17,124.32,124.15,124.24,4100.0,121.8536,122.0008,121.8339,121.9223,4100.0
2013-09-18 12:30:00,124.22,124.32,124.22,124.32,2500.0,121.9026,122.0008,121.9026,122.0008,2500.0
2013-09-18 12:40:00,124.3,124.72,124.25,124.58,16100.0,121.9811,122.3933,121.9321,122.2559,16100.0
2013-09-18 12:50:00,124.6,124.81,124.6,124.71,6200.0,122.2756,122.4816,122.2756,122.3835,6200.0
2013-09-18 13:00:00,124.7,125.68,124.65,125.34,31900.0,122.3737,123.3354,122.3246,123.0017,31900.0
2013-09-18 13:10:00,125.3,125.7,125.3,125.7,4300.0,122.9625,123.355,122.9625,123.355,4300.0
2013-09-18 13:20:00,125.84,126.85,125.84,126.85,26600.0,123.4924,124.4836,123.4924,124.4836,26600.0
2013-09-18 13:30:00,126.92,127.0,126.33,126.33,4900.0,124.5523,124.6308,123.9733,123.9733,4900.0
2013-09-18 13:40:00,126.31,126.31,125.59,125.83,5200.0,123.9537,123.9537,123.2471,123.4826,5200.0
2013-09-18 13:50:00,125.96,126.23,125.96,126.23,2200.0,123.6102,123.8751,123.6102,123.8751,2200.0
2013-09-18 14:00:00,126.16,127.29,126.16,127.12,19400.0,123.8064,124.9154,123.8064,124.7485,19400.0
2013-09-18 14:10:00,127.12,128.0,127.12,127.66,18100.0,124.7485,125.6121,124.7485,125.2785,18100.0
2013-09-18 14:20:00,127.66,128.34,127.34,127.57,21700.0,125.2785,125.9458,124.9644,125.1901,21700.0
2013-09-18 14:30:00,127.33,127.97,127.33,127.97,9500.0,124.9546,125.5827,124.9546,125.5827,9500.0
2013-09-18 14:40:00,127.84,128.15,127.84,128.13,12400.0,125.4551,125.7593,125.4551,125.7397,12400.0
2013-09-18 14:50:00,128.13,128.86,128.12,128.86,11800.0,125.7397,126.4561,125.7299,126.4561,11800.0
2013-09-18 15:00:00,128.78,129.22,128.56,128.6,6800.0,126.3776,126.8094,126.1617,126.2009,6800.0
2013-09-18 15:10:00,128.74,129.07,128.68,128.77,10100.0,126.3383,126.6622,126.2794,126.3678,10100.0
2013-09-18 15:20:00,128.75,129.33,128.57,129.28,21900.0,126.3481,126.9173,126.1715,126.8682,21900.0
2013-09-18 15:30:00,129.16,129.16,128.69,129.09,8900.0,126.7505,126.7505,126.2893,126.6818,8900.0
2013-09-18 15:40:00,129.02,129.03,128.73,128.8,5600.0,126.6131,126.6229,126.3285,126.3972,5600.0
2013-09-18 15:50:00,128.78,128.99,128.78,128.89,13600.0,126.3776,126.5837,126.3776,126.4855,13600.0
2013-09-19 09:30:00,128.9,130.29,128.9,130.29,22400.0,126.4953,127.8594,126.4953,127.8594,22400.0
2013-09-19 09:40:00,130.32,130.49,128.56,129.41,30100.0,127.8888,128.0557,126.1617,126.9958,30100.0
2013-09-19 09:50:00,129.24,129.43,128.69,129.0,7100.0,126.829,127.0154,126.2893,126.5935,7100.0
2013-09-19 10:00:00,128.93,129.43,128.75,129.0,28900.0,126.5248,127.0154,126.3481,126.5935,28900.0
2013-09-19 10:10:00,129.0,129.26,128.78,128.82,16200.0,126.5935,126.8486,126.3776,126.4168,16200.0
2013-09-19 10:20:00,128.76,129.2,128.67,128.99,4600.0,126.3579,126.7897,126.2696,126.5837,4600.0
2013-09-19 10:30:00,129.0,129.0,128.63,128.97,16300.0,126.5935,126.5935,126.2304,126.564,16300.0
2013-09-19 10:40:00,128.98,129.11,128.82,128.99,15700.0,126.5738,126.7014,126.4168,126.5837,15700.0
2013-09-19 10:50:00,129.05,129.37,128.97,129.19,5500.0,126.6425,126.9566,126.564,126.7799,5500.0
2013-09-19 11:00:00,129.02,129.32,128.95,128.95,8700.0,126.6131,126.9075,126.5444,126.5444,8700.0
2013-09-19 11:10:00,128.94,129.22,128.66,129.0,23400.0,126.5346,126.8094,126.2598,126.5935,23400.0
2013-09-19 11:20:00,129.0,129.21,128.85,128.89,10100.0,126.5935,126.7996,126.4463,126.4855,10100.0
2013-09-19 11:30:00,128.93,129.04,128.91,129.0,5200.0,126.5248,126.6327,126.5051,126.5935,5200.0
2013-09-19 11:40:00,128.92,129.0,128.85,128.85,3200.0,126.515,126.5935,126.4463,126.4463,3200.0
2013-09-19 11:50:00,128.88,128.9,128.73,128.73,3800.0,126.4757,126.4953,126.3285,126.3285,3800.0
2013-09-19 12:00:00,128.87,128.89,128.76,128.89,1900.0,126.4659,126.4855,126.3579,126.4855,1900.0
2013-09-19 12:10:00,128.9,128.93,128.51,128.51,9100.0,126.4953,126.5248,126.1126,126.1126,9100.0
2013-09-19 12:20:00,128.51,128.55,128.39,128.43,5000.0,126.1126,126.1519,125.9948,126.0341,5000.0
2013-09-19 12:30:00,128.42,128.46,128.0,128.0,4800.0,126.0243,126.0635,125.6121,125.6121,4800.0
2013-09-19 12:40:00,128.12,128.31,128.12,128.23,2900.0,125.7299,125.9163,125.7299,125.8378,2900.0
2013-09-19 12:50:00,128.15,128.25,128.15,128.25,400.0,125.7593,125.8575,125.7593,125.8575,400.0
2013-09-19 13:00:00,128.25,128.25,128.1,128.13,3100.0,125.8575,125.8575,125.7103,125.7397,3100.0
2013-09-19 13:10:00,128.24,128.24,128.24,128.24,600.0,125.8476,125.8476,125.8476,125.8476,600.0
2013-09-19 13:20:00,128.08,128.21,128.07,128.21,3800.0,125.6906,125.8182,125.6808,125.8182,3800.0
2013-09-19 13:30:00,128.25,128.25,128.07,128.19,9400.0,125.8575,125.8575,125.6808,125.7986,9400.0
2013-09-19 13:40:00,128.3,128.36,128.23,128.34,24100.0,125.9065,125.9654,125.8378,125.9458,24100.0
2013-09-19 13:50:00,128.34,128.42,128.27,128.42,7200.0,125.9458,126.0243,125.8771,126.0243,7200.0
2013-09-19 14:00:00,128.41,128.78,128.41,128.52,21300.0,126.0145,126.3776,126.0145,126.1224,21300.0
2013-09-19 14:10:00,128.56,128.7,128.45,128.61,3100.0,126.1617,126.2991,126.0537,126.2107,3100.0
2013-09-19 14:20:00,128.7,128.7,128.65,128.68,1600.0,126.2991,126.2991,126.25,126.2794,1600.0
2013-09-19 14:30:00,128.61,128.8,128.55,128.8,3000.0,126.2107,126.3972,126.1519,126.3972,3000.0
2013-09-19 14:40:00,128.79,128.83,128.77,128.8,2200.0,126.3874,126.4266,126.3678,126.3972,2200.0
2013-09-19 14:50:00,128.8,128.89,128.68,128.88,5700.0,126.3972,126.4855,126.2794,126.4757,5700.0
2013-09-19 15:00:00,128.88,128.91,128.72,128.89,1900.0,126.4757,126.5051,126.3187,126.4855,1900.0
2013-09-19 15:10:00,128.84,128.9,128.81,128.89,5000.0,126.4365,126.4953,126.407,126.4855,5000.0
2013-09-19 15:20:00,128.89,129.07,128.78,129.06,9600.0,126.4855,126.6622,126.3776,126.6523,9600.0
2013-09-19 15:30:00,129.0,129.24,128.93,128.96,4700.0,126.5935,126.829,126.5248,126.5542,4700.0
2013-09-19 15:40:00,128.9,129.02,128.78,128.9,8900.0,126.4953,126.6131,126.3776,126.4953,8900.0
2013-09-19 15:50:00,128.88,129.0,128.6,128.6,29200.0,126.4757,126.5935,126.2009,126.2009,29200.0
2013-09-20 09:30:00,129.01,129.98,128.43,129.26,7900.0,126.6033,127.5552,126.0341,126.8486,7900.0
2013-09-20 09:40:00,129.26,129.26,128.9,129.01,2600.0,126.8486,126.8486,126.4953,126.6033,2600.0
2013-09-20 09:50:00,129.05,129.05,128.5,128.72,6400.0,126.6425,126.6425,126.1028,126.3187,6400.0
2013-09-20 10:00:00,128.54,128.86,128.54,128.68,1000.0,126.1421,126.4561,126.1421,126.2794,1000.0
2013-09-20 10:10:00,128.58,128.66,128.52,128.66,2900.0,126.1813,126.2598,126.1224,126.2598,2900.0
2013-09-20 10:20:00,128.66,129.06,128.65,128.85,4000.0,126.2598,126.6523,126.25,126.4463,4000.0
2013-09-20 10:30:00,128.85,128.88,128.5,128.56,7900.0,126.4463,126.4757,126.1028,126.1617,7900.0
2013-09-20 10:40:00,128.74,128.88,128.63,128.72,2300.0,126.3383,126.4757,126.2304,126.3187,2300.0
2013-09-20 10:50:00,128.72,128.81,128.66,128.68,2500.0,126.3187,126.407,126.2598,126.2794,2500.0
2013-09-20 11:00:00,128.61,128.74,128.51,128.65,2900.0,126.2107,126.3383,126.1126,126.25,2900.0
2013-09-20 11:10:00,128.6,128.6,128.4,128.44,13800.0,126.2009,126.2009,126.0047,126.0439,13800.0
2013-09-20 11:20:00,128.52,128.59,128.21,128.21,6400.0,126.1224,126.1911,125.8182,125.8182,6400.0
2013-09-20 11:30:00,128.39,128.7,128.38,128.59,5900.0,125.9948,126.2991,125.985,126.1911,5900.0
2013-09-20 11:40:00,128.7,128.7,128.57,128.59,5600.0,126.2991,126.2991,126.1715,126.1911,5600.0
2013-09-20 11:50:00,128.55,128.78,128.52,128.78,8900.0,126.1519,126.3776,126.1224,126.3776,8900.0
2013-09-20 12:00:00,128.76,128.83,128.65,128.72,5800.0,126.3579,126.4266,126.25,126.3187,5800.0
2013-09-20 12:10:00,128.6,128.8,128.6,128.75,3300.0,126.2009,126.3972,126.2009,126.3481,3300.0
2013-09-20 12:20:00,128.75,128.95,128.6,128.81,13400.0,126.3481,126.5444,126.2009,126.407,13400.0
2013-09-20 12:30:00,128.71,128.72,128.6,128.68,4400.0,126.3089,126.3187,126.2009,126.2794,4400.0
2013-09-20 12:40:00,128.69,129.07,128.69,129.03,4300.0,126.2893,126.6622,126.2893,126.6229,4300.0
2013-09-20 12:50:00,128.98,129.03,128.73,128.73,1900.0,126.5738,126.6229,126.3285,126.3285,1900.0
2013-09-20 13:00:00,128.66,128.85,128.66,128.81,1400.0,126.2598,126.4463,126.2598,126.407,1400.0
2013-09-20 13:10:00,128.63,128.8,128.56,128.68,16700.0,126.2304,126.3972,126.1617,126.2794,16700.0
2013-09-20 13:20:00,128.67,128.71,128.6,128.69,5500.0,126.2696,126.3089,126.2009,126.2893,5500.0
2013-09-20 13:30:00,128.73,129.01,128.73,128.84,4400.0,126.3285,126.6033,126.3285,126.4365,4400.0
2013-09-20 13:40:00,128.84,128.84,128.6,128.66,2100.0,126.4365,126.4365,126.2009,126.2598,2100.0
2013-09-20 13:50:00,128.66,128.82,128.6,128.64,2500.0,126.2598,126.4168,126.2009,126.2402,2500.0
2013-09-20 14:00:00,128.72,128.74,128.53,128.6,1200.0,126.3187,126.3383,126.1322,126.2009,1200.0
2013-09-20 14:10:00,128.55,128.61,128.5,128.59,2200.0,126.1519,126.2107,126.1028,126.1911,2200.0
2013-09-20 14:20:00,128.6,128.7,128.56,128.69,3600.0,126.2009,126.2991,126.1617,126.2893,3600.0
2013-09-20 14:30:00,128.69,128.97,128.5,128.53,7200.0,126.2893,126.564,126.1028,126.1322,7200.0
2013-09-20 14:40:00,128.54,128.62,128.5,128.58,3800.0,126.1421,126.2206,126.1028,126.1813,3800.0
2013-09-20 14:50:00,128.59,128.75,128.5,128.63,3900.0,126.1911,126.3481,126.1028,126.2304,3900.0
2013-09-20 15:00:00,128.63,128.71,128.5,128.55,6900.0,126.2304,126.3089,126.1028,126.1519,6900.0
2013-09-20 15:10:00,128.53,128.66,128.5,128.53,15200.0,126.1322,126.2598,126.1028,126.1322,15200.0
2013-09-20 15:20:00,128.52,128.63,128.5,128.62,14100.0,126.1224,126.2304,126.1028,126.2206,14100.0
2013-09-20 15:30:00,128.58,128.85,128.51,128.69,8700.0,126.1813,126.4463,126.1126,126.2893,8700.0
2013-09-20 15:40:00,128.64,128.99,128.52,128.62,14600.0,126.2402,126.5837,126.1224,126.2206,14600.0
2013-09-20 15:50:00,128.61,129.22,128.6,128.97,20500.0,126.2107,126.8094,126.2009,126.564,20500.0
2013-09-23 09:30:00,128.95,129.37,128.21,128.76,18000.0,126.5444,126.9566,125.8182,126.3579,18000.0
2013-09-23 09:40:00,128.78,128.91,128.64,128.87,6400.0,126.3776,126.5051,126.2402,126.4659,6400.0
2013-09-23 09:50:00,128.88,128.88,128.6,128.6,26400.0,126.4757,126.4757,126.2009,126.2009,26400.0
2013-09-23 10:00:00,128.6,128.97,128.6,128.67,14700.0,126.2009,126.564,126.2009,126.2696,14700.0
2013-09-23 10:10:00,128.66,128.72,128.29,128.62,16700.0,126.2598,126.3187,125.8967,126.2206,16700.0
2013-09-23 10:20:00,128.47,128.6,128.32,128.5,2500.0,126.0734,126.2009,125.9262,126.1028,2500.0
2013-09-23 10:30:00,128.49,128.6,128.33,128.53,4600.0,126.093,126.2009,125.936,126.1322,4600.0
2013-09-23 10:40:00,128.53,128.8,128.43,128.8,8400.0,126.1322,126.3972,126.0341,126.3972,8400.0
2013-09-23 10:50:00,128.62,128.7,128.3,128.3,31200.0,126.2206,126.2991,125.9065,125.9065,31200.0
2013-09-23 11:00:00,128.36,128.61,128.3,128.41,11000.0,125.9654,126.2107,125.9065,126.0145,11000.0
2013-09-23 11:10:00,128.47,128.5,128.33,128.48,3200.0,126.0734,126.1028,125.936,126.0832,3200.0
2013-09-23 11:20:00,128.39,128.44,127.82,128.26,16600.0,125.9948,126.0439,125.4355,125.8673,16600.0
2013-09-23 11:30:00,128.34,128.37,128.12,128.12,1700.0,125.9458,125.9752,125.7299,125.7299,1700.0
2013-09-23 11:40:00,128.37,128.37,128.13,128.15,2200.0,125.9752,125.9752,125.7397,125.7593,2200.0
2013-09-23 11:50:00,128.2,128.2,128.1,128.13,4100.0,125.8084,125.8084,125.7103,125.7397,4100.0
2013-09-23 12:00:00,128.15,128.35,128.15,128.34,2100.0,125.7593,125.9556,125.7593,125.9458,2100.0
2013-09-23 12:10:00,128.32,128.61,128.28,128.44,4200.0,125.9262,126.2107,125.8869,126.0439,4200.0
2013-09-23 12:20:00,128.59,129.5,128.58,129.48,12200.0,126.1911,127.0841,126.1813,127.0645,12200.0
2013-09-23 12:30:00,129.46,129.49,129.29,129.3,2400.0,127.0449,127.0743,126.8781,126.8879,2400.0
2013-09-23 12:40:00,129.38,129.49,129.01,129.01,5500.0,126.9664,127.0743,126.6033,126.6033,5500.0
2013-09-23 12:50:00,128.85,129.23,128.78,129.12,6000.0,126.4463,126.8192,126.3776,126.7112,6000.0
2013-09-23 13:00:00,129.38,129.38,129.07,129.36,2400.0,126.9664,126.9664,126.6622,126.9468,2400.0
2013-09-23 13:10:00,129.34,129.34,128.82,128.92,31000.0,126.9271,126.9271,126.4168,126.515,31000.0
2013-09-23 13:20:00,128.82,128.84,128.62,128.81,3600.0,126.4168,126.4365,126.2206,126.407,3600.0
2013-09-23 13:30:00,128.97,128.97,128.94,128.95,800.0,126.564,126.564,126.5346,126.5444,800.0
2013-09-23 13:40:00,128.84,128.84,128.83,128.83,200.0,126.4365,126.4365,126.4266,126.4266,200.0
2013-09-23 13:50:00,128.97,128.99,128.92,128.93,2800.0,126.564,126.5837,126.515,126.5248,2800.0
2013-09-23 14:00:00,128.97,129.04,128.87,128.97,9700.0,126.564,126.6327,126.4659,126.564,9700.0
2013-09-23 14:10:00,128.99,128.99,128.69,128.69,1700.0,126.5837,126.5837,126.2893,126.2893,1700.0
2013-09-23 14:20:00,128.57,128.59,128.09,128.31,12000.0,126.1715,126.1911,125.7004,125.9163,12000.0
2013-09-23 14:30:00,128.3,128.5,128.16,128.4,9900.0,125.9065,126.1028,125.7691,126.0047,9900.0
2013-09-23 14:40:00,128.26,128.46,128.17,128.34,9300.0,125.8673,126.0635,125.779,125.9458,9300.0
2013-09-23 14:50:00,128.35,128.41,128.34,128.4,1700.0,125.9556,126.0145,125.9458,126.0047,1700.0
2013-09-23 15:00:00,128.38,128.67,128.35,128.56,53400.0,125.985,126.2696,125.9556,126.1617,53400.0
2013-09-23 15:10:00,128.6,128.81,128.2,128.56,21200.0,126.2009,126.407,125.8084,126.1617,21200.0
2013-09-23 15:20:00,128.6,128.71,128.29,128.55,20400.0,126.2009,126.3089,125.8967,126.1519,20400.0
2013-09-23 15:30:00,128.48,128.75,128.47,128.61,20100.0,126.0832,126.3481,126.0734,126.2107,20100.0
2013-09-23 15:40:00,128.6,128.7,128.55,128.6,20100.0,126.2009,126.2991,126.1519,126.2009,20100.0
2013-09-23 15:50:00,128.6,128.78,128.54,128.77,32100.0,126.2009,126.3776,126.1421,126.3678,32100.0
2013-09-24 09:30:00,128.81,129.42,128.52,129.16,30500.0,126.407,127.0056,126.1224,126.7505,30500.0
2013-09-24 09:40:00,129.47,131.38,129.47,129.76,63300.0,127.0547,128.9291,127.0547,127.3393,63300.0
2013-09-24 09:50:00,129.75,129.75,128.61,128.61,32100.0,127.3295,127.3295,126.2107,126.2107,32100.0
2013-09-24 10:00:00,128.6,128.78,127.66,128.41,24700.0,126.2009,126.3776,125.2785,126.0145,24700.0
2013-09-24 10:10:00,128.06,128.44,127.85,128.31,19200.0,125.671,126.0439,125.4649,125.9163,19200.0
2013-09-24 10:20:00,128.62,128.94,128.62,128.76,3200.0,126.2206,126.5346,126.2206,126.3579,3200.0
2013-09-24 10:30:00,128.94,129.33,128.94,129.26,1800.0,126.5346,126.9173,126.5346,126.8486,1800.0
2013-09-24 10:40:00,129.34,129.97,129.15,129.65,3400.0,126.9271,127.5454,126.7407,127.2313,3400.0
2013-09-24 10:50:00,129.66,129.96,129.45,129.62,1700.0,127.2412,127.5356,127.0351,127.2019,1700.0
2013-09-24 11:00:00,129.8,130.69,129.5,129.72,11400.0,127.3785,128.2519,127.0841,127.3,11400.0
2013-09-24 11:10:00,129.72,129.72,129.0,129.7,5200.0,127.3,127.3,126.5935,127.2804,5200.0
2013-09-24 11:20:00,129.69,129.69,128.92,129.02,5400.0,127.2706,127.2706,126.515,126.6131,5400.0
2013-09-24 11:30:00,128.82,129.42,128.82,129.42,1300.0,126.4168,127.0056,126.4168,127.0056,1300.0
2013-09-24 11:40:00,129.33,129.53,129.18,129.33,1800.0,126.9173,127.1136,126.7701,126.9173,1800.0
2013-09-24 11:50:00,129.17,129.9,129.17,129.9,1400.0,126.7603,127.4767,126.7603,127.4767,1400.0
2013-09-24 12:00:00,129.88,129.94,129.65,129.94,500.0,127.4571,127.5159,127.2313,127.5159,500.0
2013-09-24 12:10:00,130.03,130.1,129.85,129.85,500.0,127.6043,127.6729,127.4276,127.4276,500.0
2013-09-24 12:20:00,129.91,130.0,129.5,130.0,3800.0,127.4865,127.5748,127.0841,127.5748,3800.0
2013-09-24 12:30:00,130.08,130.08,130.0,130.0,400.0,127.6533,127.6533,127.5748,127.5748,400.0
2013-09-24 12:40:00,130.0,130.49,130.0,130.49,1300.0,127.5748,128.0557,127.5748,128.0557,1300.0
2013-09-24 12:50:00,130.21,130.51,130.2,130.51,1600.0,127.7809,128.0753,127.7711,128.0753,1600.0
2013-09-24 13:00:00,130.58,130.81,130.58,130.77,2600.0,128.144,128.3697,128.144,128.3304,2600.0
2013-09-24 13:10:00,130.77,130.77,130.51,130.6,2100.0,128.3304,128.3304,128.0753,128.1636,2100.0
2013-09-24 13:20:00,130.56,130.7,130.5,130.7,1600.0,128.1244,128.2618,128.0655,128.2618,1600.0
2013-09-24 13:30:00,130.66,130.95,130.66,130.92,4400.0,128.2225,128.5071,128.2225,128.4777,4400.0
2013-09-24 13:40:00,130.9,130.94,130.69,130.8,1100.0,128.458,128.4973,128.2519,128.3599,1100.0
2013-09-24 13:50:00,130.78,130.99,130.71,130.71,1300.0,128.3403,128.5463,128.2716,128.2716,1300.0
2013-09-24 14:00:00,130.71,130.88,130.7,130.77,5000.0,128.2716,128.4384,128.2618,128.3304,5000.0
2013-09-24 14:10:00,130.77,130.77,130.6,130.6,4900.0,128.3304,128.3304,128.1636,128.1636,4900.0
2013-09-24 14:20:00,130.67,130.67,130.24,130.4,11800.0,128.2323,128.2323,127.8103,127.9674,11800.0
2013-09-24 14:30:00,130.33,131.72,130.33,131.0,19100.0,127.8987,129.2627,127.8987,128.5562,19100.0
2013-09-24 14:40:00,131.07,131.74,130.94,131.36,7700.0,128.6249,129.2824,128.4973,128.9094,7700.0
2013-09-24 14:50:00,131.58,131.67,131.27,131.36,5700.0,129.1253,129.2137,128.8211,128.9094,5700.0
2013-09-24 15:00:00,131.15,131.22,130.82,130.9,8100.0,128.7034,128.7721,128.3795,128.458,8100.0
2013-09-24 15:10:00,130.9,131.18,130.66,131.05,7600.0,128.458,128.7328,128.2225,128.6052,7600.0
2013-09-24 15:20:00,130.97,131.14,130.66,130.89,15800.0,128.5267,128.6935,128.2225,128.4482,15800.0
2013-09-24 15:30:00,130.89,130.89,130.16,130.16,23400.0,128.4482,128.4482,127.7318,127.7318,23400.0
2013-09-24 15:40:00,130.15,130.5,129.98,130.0,11700.0,127.722,128.0655,127.5552,127.5748,11700.0
2013-09-24 15:50:00,130.01,130.82,130.0,130.82,30400.0,127.5846,128.3795,127.5748,128.3795,30400.0
2013-09-25 09:30:00,130.55,131.2,130.0,130.0,8400.0,128.1146,128.7524,127.5748,127.5748,8400.0
2013-09-25 09:40:00,129.99,130.6,129.91,130.06,11000.0,127.565,128.1636,127.4865,127.6337,11000.0
2013-09-25 09:50:00,130.11,130.82,129.65,130.82,5500.0,127.6828,128.3795,127.2313,128.3795,5500.0
2013-09-25 10:00:00,130.89,131.7,130.84,131.5,4700.0,128.4482,129.2431,128.3991,129.0468,4700.0
2013-09-25 10:10:00,131.05,131.14,130.57,130.91,8400.0,128.6052,128.6935,128.1342,128.4678,8400.0
2013-09-25 10:20:00,130.88,131.26,130.56,130.88,12400.0,128.4384,128.8113,128.1244,128.4384,12400.0
2013-09-25 10:30:00,130.89,131.0,130.81,130.98,7100.0,128.4482,128.5562,128.3697,128.5365,7100.0
2013-09-25 10:40:00,131.12,131.68,130.84,131.01,4100.0,128.6739,129.2235,128.3991,128.566,4100.0
2013-09-25 10:50:00,131.14,131.21,131.01,131.01,2000.0,128.6935,128.7622,128.566,128.566,2000.0
2013-09-25 11:00:00,130.94,131.18,129.9,129.9,28000.0,128.4973,128.7328,127.4767,127.4767,28000.0
2013-09-25 11:10:00,129.85,130.21,129.53,130.21,6500.0,127.4276,127.7809,127.1136,127.7809,6500.0
2013-09-25 11:20:00,130.28,130.48,129.93,129.93,2400.0,127.8496,128.0459,127.5061,127.5061,2400.0
2013-09-25 11:30:00,130.17,130.27,130.09,130.21,1800.0,127.7416,127.8398,127.6631,127.7809,1800.0
2013-09-25 11:40:00,130.22,130.37,130.15,130.27,17300.0,127.7907,127.9379,127.722,127.8398,17300.0
2013-09-25 11:50:00,130.23,130.95,130.1,130.76,11300.0,127.8005,128.5071,127.6729,128.3206,11300.0
2013-09-25 12:00:00,131.09,131.1,130.45,130.45,2900.0,128.6445,128.6543,128.0164,128.0164,2900.0
2013-09-25 12:10:00,130.53,130.64,130.33,130.35,6200.0,128.0949,128.2029,127.8987,127.9183,6200.0
2013-09-25 12:20:00,130.5,130.52,130.08,130.26,32700.0,128.0655,128.0851,127.6533,127.83,32700.0
2013-09-25 12:30:00,130.31,130.4,130.21,130.32,7800.0,127.879,127.9674,127.7809,127.8888,7800.0
2013-09-25 12:40:00,130.41,130.41,130.27,130.29,900.0,127.9772,127.9772,127.8398,127.8594,900.0
2013-09-25 12:50:00,130.42,130.56,130.24,130.56,13300.0,127.987,128.1244,127.8103,128.1244,13300.0
2013-09-25 13:00:00,130.57,130.73,130.39,130.73,5000.0,128.1342,128.2912,127.9575,128.2912,5000.0
2013-09-25 13:10:00,130.73,130.76,130.26,130.27,4800.0,128.2912,128.3206,127.83,127.8398,4800.0
2013-09-25 13:20:00,130.28,130.31,130.0,130.0,6800.0,127.8496,127.879,127.5748,127.5748,6800.0
2013-09-25 13:30:00,130.0,130.0,129.2,129.29,6600.0,127.5748,127.5748,126.7897,126.8781,6600.0
2013-09-25 13:40:00,129.48,129.89,129.27,129.43,3800.0,127.0645,127.4669,126.8584,127.0154,3800.0
2013-09-25 13:50:00,129.43,129.5,129.26,129.4,4000.0,127.0154,127.0841,126.8486,126.986,4000.0
2013-09-25 14:00:00,129.48,129.58,129.25,129.45,4600.0,127.0645,127.1626,126.8388,127.0351,4600.0
2013-09-25 14:10:00,129.43,129.49,129.27,129.41,4000.0,127.0154,127.0743,126.8584,126.9958,4000.0
2013-09-25 14:20:00,129.26,129.53,129.25,129.33,7600.0,126.8486,127.1136,126.8388,126.9173,7600.0
2013-09-25 14:30:00,129.43,129.47,129.25,129.39,23000.0,127.0154,127.0547,126.8388,126.9762,23000.0
2013-09-25 14:40:00,129.37,129.4,128.92,128.96,14300.0,126.9566,126.986,126.515,126.5542,14300.0
2013-09-25 14:50:00,128.81,129.0,128.55,128.55,13800.0,126.407,126.5935,126.1519,126.1519,13800.0
2013-09-25 15:00:00,128.5,129.06,128.4,128.9,22600.0,126.1028,126.6523,126.0047,126.4953,22600.0
2013-09-25 15:10:00,129.02,129.03,128.74,128.79,12300.0,126.6131,126.6229,126.3383,126.3874,12300.0
2013-09-25 15:20:00,128.82,129.0,128.75,129.0,12500.0,126.4168,126.5935,126.3481,126.5935,12500.0
2013-09-25 15:30:00,128.96,129.34,128.87,129.0,16800.0,126.5542,126.9271,126.4659,126.5935,16800.0
2013-09-25 15:40:00,129.0,129.08,128.74,128.81,24800.0,126.5935,126.672,126.3383,126.407,24800.0
2013-09-25 15:50:00,128.86,129.22,128.77,129.19,11700.0,126.4561,126.8094,126.3678,126.7799,11700.0
2013-09-26 09:30:00,129.25,131.65,129.12,129.18,1600.0,126.977,129.3348,126.8493,126.9082,1600.0
2013-09-26 09:40:00,129.54,131.28,129.54,130.36,3300.0,127.2619,128.9713,127.2619,128.0675,3300.0
2013-09-26 09:50:00,130.08,130.5,129.95,129.95,1600.0,127.7924,128.205,127.6647,127.6647,1600.0
2013-09-26 10:00:00,130.0,130.26,129.97,129.99,2500.0,127.7138,127.9692,127.6843,127.704,2500.0
2013-09-26 10:10:00,130.03,130.03,129.21,129.29,7500.0,127.7433,127.7433,126.9377,127.0163,7500.0
2013-09-26 10:20:00,129.43,129.6,129.42,129.6,1800.0,127.1538,127.3208,127.144,127.3208,1800.0
2013-09-26 10:30:00,129.53,129.81,129.44,129.59,6500.0,127.2521,127.5272,127.1637,127.311,6500.0
2013-09-26 10:40:00,129.67,129.75,128.69,128.69,4000.0,127.3896,127.4682,126.4268,126.4268,4000.0
2013-09-26 10:50:00,128.86,128.9,128.7,128.83,2700.0,126.5939,126.6332,126.4367,126.5644,2700.0
2013-09-26 11:00:00,128.75,128.75,128.03,128.57,7200.0,126.4858,126.4858,125.7785,126.309,7200.0
2013-09-26 11:10:00,128.6,128.78,128.48,128.48,600.0,126.3384,126.5153,126.2205,126.2205,600.0
2013-09-26 11:20:00,128.68,129.34,128.61,128.85,5500.0,126.417,127.0654,126.3483,126.584,5500.0
2013-09-26 11:30:00,128.82,129.29,128.77,129.18,31600.0,126.5546,127.0163,126.5054,126.9082,31600.0
2013-09-26 11:40:00,129.16,129.96,129.09,129.82,9700.0,126.8886,127.6745,126.8198,127.537,9700.0
2013-09-26 11:50:00,129.82,129.87,129.67,129.87,1100.0,127.537,127.5861,127.3896,127.5861,1100.0
2013-09-26 12:00:00,129.67,129.67,129.64,129.64,300.0,127.3896,127.3896,127.3601,127.3601,300.0
2013-09-26 12:10:00,129.79,130.27,129.69,130.08,1900.0,127.5075,127.9791,127.4093,127.7924,1900.0
2013-09-26 12:20:00,130.2,130.2,130.15,130.2,1000.0,127.9103,127.9103,127.8612,127.9103,1000.0
2013-09-26 12:30:00,130.29,130.3,130.24,130.24,700.0,127.9987,128.0085,127.9496,127.9496,700.0
2013-09-26 12:40:00,130.22,130.22,129.93,129.94,400.0,127.9299,127.9299,127.645,127.6549,400.0
2013-09-26 12:50:00,129.93,130.07,129.75,129.75,1600.0,127.645,127.7826,127.4682,127.4682,1600.0
2013-09-26 13:00:00,129.72,130.1,129.72,130.1,2100.0,127.4387,127.8121,127.4387,127.8121,2100.0
2013-09-26 13:10:00,130.25,130.29,130.04,130.2,2100.0,127.9594,127.9987,127.7531,127.9103,2100.0
2013-09-26 13:20:00,130.03,130.23,130.03,130.21,2300.0,127.7433,127.9398,127.7433,127.9201,2300.0
2013-09-26 13:30:00,130.21,130.21,129.7,129.7,1400.0,127.9201,127.9201,127.4191,127.4191,1400.0
2013-09-26 13:40:00,129.72,129.89,129.48,129.5,1400.0,127.4387,127.6057,127.203,127.2226,1400.0
2013-09-26 13:50:00,129.48,129.69,129.47,129.64,6200.0,127.203,127.4093,127.1931,127.3601,6200.0
2013-09-26 14:00:00,129.64,129.64,129.15,129.33,400.0,127.3601,127.3601,126.8788,127.0556,400.0
2013-09-26 14:10:00,129.23,129.56,129.23,129.56,2700.0,126.9574,127.2815,126.9574,127.2815,2700.0
2013-09-26 14:20:00,129.58,129.87,129.49,129.8,3600.0,127.3012,127.5861,127.2128,127.5173,3600.0
2013-09-26 14:30:00,129.9,129.9,129.73,129.83,700.0,127.6156,127.6156,127.4486,127.5468,700.0
2013-09-26 14:40:00,129.93,130.17,129.56,130.17,13700.0,127.645,127.8808,127.2815,127.8808,13700.0
2013-09-26 14:50:00,130.19,130.81,130.18,130.81,3900.0,127.9005,128.5096,127.8906,128.5096,3900.0
2013-09-26 15:00:00,130.76,131.0,130.65,130.91,7800.0,128.4604,128.6962,128.3524,128.6078,7800.0
2013-09-26 15:10:00,130.91,130.94,130.01,130.01,2800.0,128.6078,128.6373,127.7236,127.7236,2800.0
2013-09-26 15:20:00,130.34,130.89,130.13,130.73,5100.0,128.0478,128.5882,127.8415,128.431,5100.0
2013-09-26 15:30:00,130.76,131.1,130.49,131.02,5100.0,128.4604,128.7945,128.1952,128.7159,5100.0
2013-09-26 15:40:00,130.96,131.49,130.95,131.22,13500.0,128.6569,129.1776,128.6471,128.9124,13500.0
2013-09-26 15:50:00,131.05,131.33,130.96,131.26,19300.0,128.7453,129.0204,128.6569,128.9517,19300.0
2013-09-27 09:30:00,130.0,130.25,129.11,129.82,15100.0,127.7138,127.9594,126.8395,127.537,15100.0
2013-09-27 09:40:00,129.72,130.03,129.44,130.03,2500.0,127.4387,127.7433,127.1637,127.7433,2500.0
2013-09-27 09:50:00,129.62,129.97,129.17,129.64,7600.0,127.3405,127.6843,126.8984,127.3601,7600.0
2013-09-27 10:00:00,129.65,130.27,129.62,130.24,2500.0,127.37,127.9791,127.3405,127.9496,2500.0
2013-09-27 10:10:00,129.82,131.05,129.82,131.05,5500.0,127.537,128.7453,127.537,128.7453,5500.0
2013-09-27 10:20:00,130.36,132.35,130.36,132.18,20600.0,128.0675,130.0225,128.0675,129.8555,20600.0
2013-09-27 10:30:00,132.07,135.19,132.0,134.75,68400.0,129.7474,132.8125,129.6786,132.3803,68400.0
2013-09-27 10:40:00,134.66,134.86,133.72,133.82,20400.0,132.2919,132.4883,131.3684,131.4666,20400.0
2013-09-27 10:50:00,133.94,134.8,133.73,134.04,19400.0,131.5845,132.4294,131.3782,131.6828,19400.0
2013-09-27 11:00:00,134.12,134.57,133.99,133.99,9300.0,131.7614,132.2034,131.6336,131.6336,9300.0
2013-09-27 11:10:00,134.19,134.84,134.07,134.54,13300.0,131.8301,132.4687,131.7122,132.174,13300.0
2013-09-27 11:20:00,134.56,135.74,134.46,135.53,23500.0,132.1936,133.3529,132.0954,133.1466,23500.0
2013-09-27 11:30:00,135.53,136.73,135.37,135.9,34500.0,133.1466,134.3255,132.9894,133.5101,34500.0
2013-09-27 11:40:00,135.98,136.68,135.28,135.44,29800.0,133.5886,134.2763,132.901,133.0581,29800.0
2013-09-27 11:50:00,135.23,135.27,134.71,134.75,13100.0,132.8518,132.8911,132.341,132.3803,13100.0
2013-09-27 12:00:00,134.67,134.85,134.13,134.3,16200.0,132.3017,132.4785,131.7712,131.9382,16200.0
2013-09-27 12:10:00,134.32,134.35,133.96,134.12,22300.0,131.9578,131.9873,131.6042,131.7614,22300.0
2013-09-27 12:20:00,134.14,134.95,134.14,134.95,10300.0,131.781,132.5768,131.781,132.5768,10300.0
2013-09-27 12:30:00,134.68,135.48,134.56,135.05,20200.0,132.3115,133.0974,132.1936,132.675,20200.0
2013-09-27 12:40:00,135.0,135.09,134.83,134.91,6000.0,132.6259,132.7143,132.4589,132.5375,6000.0
2013-09-27 12:50:00,134.91,135.04,134.82,134.98,3700.0,132.5375,132.6652,132.449,132.6062,3700.0
2013-09-27 13:00:00,134.97,135.0,134.39,134.8,3900.0,132.5964,132.6259,132.0266,132.4294,3900.0
2013-09-27 13:10:00,134.7,134.9,134.37,134.78,12000.0,132.3312,132.5276,132.007,132.4097,12000.0
2013-09-27 13:20:00,134.58,134.58,134.23,134.42,2900.0,132.2133,132.2133,131.8694,132.0561,2900.0
2013-09-27 13:30:00,134.33,134.64,134.16,134.56,18700.0,131.9677,132.2722,131.8007,132.1936,18700.0
2013-09-27 13:40:00,134.41,135.08,134.41,134.56,5800.0,132.0463,132.7045,132.0463,132.1936,5800.0
2013-09-27 13:50:00,134.45,134.61,134.3,134.47,10500.0,132.0856,132.2427,131.9382,132.1052,10500.0
2013-09-27 14:00:00,134.62,135.17,134.47,134.83,6800.0,132.2526,132.7929,132.1052,132.4589,6800.0
2013-09-27 14:10:00,134.82,134.88,134.65,134.67,7100.0,132.449,132.508,132.282,132.3017,7100.0
2013-09-27 14:20:00,134.67,135.35,134.67,135.27,11600.0,132.3017,132.9697,132.3017,132.8911,11600.0
2013-09-27 14:30:00,135.28,135.28,134.85,134.92,10600.0,132.901,132.901,132.4785,132.5473,10600.0
2013-09-27 14:40:00,134.85,135.22,134.71,135.22,8800.0,132.4785,132.842,132.341,132.842,8800.0
2013-09-27 14:50:00,135.22,135.54,135.01,135.02,8900.0,132.842,133.1564,132.6357,132.6455,8900.0
2013-09-27 15:00:00,135.01,135.06,134.65,134.66,12600.0,132.6357,132.6848,132.282,132.2919,12600.0
2013-09-27 15:10:00,134.66,134.84,134.43,134.74,10300.0,132.2919,132.4687,132.0659,132.3705,10300.0
2013-09-27 15:20:00,134.64,134.84,134.6,134.73,12400.0,132.2722,132.4687,132.2329,132.3606,12400.0
2013-09-27 15:30:00,134.7,135.07,134.65,134.97,11400.0,132.3312,132.6946,132.282,132.5964,11400.0
2013-09-27 15:40:00,135.09,135.58,135.02,135.21,28000.0,132.7143,133.1957,132.6455,132.8322,28000.0
2013-09-27 15:50:00,135.21,135.69,135.16,135.5,43200.0,132.8322,133.3037,132.7831,133.1171,43200.0
2013-09-30 09:30:00,134.1,134.96,132.01,132.55,27500.0,131.7417,132.5866,129.6885,130.219,27500.0
2013-09-30 09:40:00,133.17,135.49,133.17,134.7,17500.0,130.8281,133.1073,130.8281,132.3312,17500.0
2013-09-30 09:50:00,134.56,135.35,134.23,135.28,19700.0,132.1936,132.9697,131.8694,132.901,19700.0
2013-09-30 10:00:00,135.29,135.74,135.19,135.2,15000.0,132.9108,133.3529,132.8125,132.8224,15000.0
2013-09-30 10:10:00,135.44,136.2,135.01,135.64,9200.0,133.0581,133.8048,132.6357,133.2546,9200.0
2013-09-30 10:20:00,135.79,136.99,135.62,136.34,19800.0,133.402,134.5809,133.235,133.9423,19800.0
2013-09-30 10:30:00,136.48,136.49,135.55,136.09,7800.0,134.0799,134.0897,133.1662,133.6967,7800.0
2013-09-30 10:40:00,136.01,136.29,135.64,136.23,4100.0,133.6181,133.8932,133.2546,133.8342,4100.0
2013-09-30 10:50:00,135.97,136.16,135.63,136.06,5000.0,133.5788,133.7655,133.2448,133.6672,5000.0
2013-09-30 11:00:00,136.07,136.89,135.97,136.78,8100.0,133.6771,134.4826,133.5788,134.3746,8100.0
2013-09-30 11:10:00,136.66,136.66,136.13,136.43,16600.0,134.2567,134.2567,133.736,134.0307,16600.0
2013-09-30 11:20:00,136.35,136.95,136.35,136.88,10100.0,133.9521,134.5416,133.9521,134.4728,10100.0
2013-09-30 11:30:00,136.84,137.6,136.84,137.0,21700.0,134.4335,135.1802,134.4335,134.5907,21700.0
2013-09-30 11:40:00,136.97,137.09,136.79,136.98,15700.0,134.5612,134.6791,134.3844,134.5711,15700.0
2013-09-30 11:50:00,137.0,137.55,136.91,137.55,7900.0,134.5907,135.131,134.5023,135.131,7900.0
2013-09-30 12:00:00,137.32,137.32,136.4,136.4,7100.0,134.9051,134.9051,134.0013,134.0013,7100.0
2013-09-30 12:10:00,136.43,136.44,135.9,135.9,6900.0,134.0307,134.0406,133.5101,133.5101,6900.0
2013-09-30 12:20:00,135.9,136.27,135.69,136.27,26600.0,133.5101,133.8735,133.3037,133.8735,26600.0
2013-09-30 12:30:00,136.27,136.9,136.27,136.86,17100.0,133.8735,134.4925,133.8735,134.4532,17100.0
2013-09-30 12:40:00,136.86,136.91,136.49,136.82,18900.0,134.4532,134.5023,134.0897,134.4139,18900.0
2013-09-30 12:50:00,136.73,136.92,136.68,136.92,2000.0,134.3255,134.5121,134.2763,134.5121,2000.0
2013-09-30 13:00:00,136.74,136.91,136.67,136.75,5700.0,134.3353,134.5023,134.2665,134.3451,5700.0
2013-09-30 13:10:00,136.72,137.41,136.4,137.35,15800.0,134.3156,134.9935,134.0013,134.9346,15800.0
2013-09-30 13:20:00,137.2,137.27,136.6,136.67,7200.0,134.7872,134.856,134.1977,134.2665,7200.0
2013-09-30 13:30:00,136.67,136.97,136.57,136.8,4600.0,134.2665,134.5612,134.1683,134.3942,4600.0
2013-09-30 13:40:00,136.55,136.64,136.38,136.53,3300.0,134.1486,134.237,133.9816,134.129,3300.0
2013-09-30 13:50:00,136.51,136.6,135.52,135.52,6000.0,134.1093,134.1977,133.1367,133.1367,6000.0
2013-09-30 14:00:00,135.57,135.97,135.57,135.97,10300.0,133.1859,133.5788,133.1859,133.5788,10300.0
2013-09-30 14:10:00,135.9,135.94,135.67,135.76,3700.0,133.5101,133.5493,133.2841,133.3725,3700.0
2013-09-30 14:20:00,135.74,135.98,135.58,135.93,3100.0,133.3529,133.5886,133.1957,133.5395,3100.0
2013-09-30 14:30:00,136.07,136.53,136.04,136.13,4700.0,133.6771,134.129,133.6476,133.736,4700.0
2013-09-30 14:40:00,136.13,136.2,135.89,135.89,10000.0,133.736,133.8048,133.5002,133.5002,10000.0
2013-09-30 14:50:00,135.92,136.09,135.78,136.09,4300.0,133.5297,133.6967,133.3922,133.6967,4300.0
2013-09-30 15:00:00,135.9,135.9,135.2,135.42,9800.0,133.5101,133.5101,132.8224,133.0385,9800.0
2013-09-30 15:10:00,135.4,135.4,134.6,134.98,12400.0,133.0188,133.0188,132.2329,132.6062,12400.0
2013-09-30 15:20:00,134.98,135.42,134.78,134.86,25200.0,132.6062,133.0385,132.4097,132.4883,25200.0
2013-09-30 15:30:00,134.89,135.12,134.69,134.89,17500.0,132.5178,132.7438,132.3213,132.5178,17500.0
2013-09-30 15:40:00,134.92,135.21,134.78,134.97,18200.0,132.5473,132.8322,132.4097,132.5964,18200.0
2013-09-30 15:50:00,134.83,135.1,134.62,134.9,47300.0,132.4589,132.7241,132.2526,132.5276,47300.0
2013-10-01 09:30:00,135.49,137.93,135.02,137.52,10300.0,133.1073,135.5044,132.6455,135.1016,10300.0
2013-10-01 09:40:00,137.52,137.59,136.51,136.84,10700.0,135.1016,135.1703,134.1093,134.4335,10700.0
2013-10-01 09:50:00,136.6,136.72,135.83,136.18,7700.0,134.1977,134.3156,133.4413,133.7851,7700.0
2013-10-01 10:00:00,135.78,136.36,135.78,136.36,1900.0,133.3922,133.962,133.3922,133.962,1900.0
2013-10-01 10:10:00,136.14,136.28,135.62,135.64,2300.0,133.7458,133.8834,133.235,133.2546,2300.0
2013-10-01 10:20:00,136.04,136.76,135.94,136.73,4000.0,133.6476,134.3549,133.5493,134.3255,4000.0
2013-10-01 10:30:00,136.77,137.22,136.36,136.58,3900.0,134.3648,134.8068,133.962,134.1781,3900.0
2013-10-01 10:40:00,136.52,137.0,136.41,136.41,4800.0,134.1191,134.5907,134.0111,134.0111,4800.0
2013-10-01 10:50:00,136.7,136.82,136.58,136.82,1500.0,134.296,134.4139,134.1781,134.4139,1500.0
2013-10-01 11:00:00,137.06,137.06,136.34,136.57,3300.0,134.6497,134.6497,133.9423,134.1683,3300.0
2013-10-01 11:10:00,136.29,136.7,136.29,136.7,4900.0,133.8932,134.296,133.8932,134.296,4900.0
2013-10-01 11:20:00,136.64,137.09,136.0,136.28,7800.0,134.237,134.6791,133.6083,133.8834,7800.0
2013-10-01 11:30:00,136.33,136.97,136.23,136.43,4900.0,133.9325,134.5612,133.8342,134.0307,4900.0
2013-10-01 11:40:00,136.45,137.1,136.45,136.76,4200.0,134.0504,134.6889,134.0504,134.3549,4200.0
2013-10-01 11:50:00,136.79,137.16,136.69,137.16,5700.0,134.3844,134.7479,134.2862,134.7479,5700.0
2013-10-01 12:00:00,136.84,137.03,136.58,136.89,4600.0,134.4335,134.6202,134.1781,134.4826,4600.0
2013-10-01 12:10:00,136.82,136.85,136.48,136.73,4600.0,134.4139,134.4433,134.0799,134.3255,4600.0
2013-10-01 12:20:00,136.84,136.94,136.82,136.94,800.0,134.4335,134.5318,134.4139,134.5318,800.0
2013-10-01 12:30:00,136.71,136.83,136.52,136.57,1400.0,134.3058,134.4237,134.1191,134.1683,1400.0
2013-10-01 12:40:00,136.4,136.67,136.2,136.58,18000.0,134.0013,134.2665,133.8048,134.1781,18000.0
2013-10-01 12:50:00,136.58,136.66,136.48,136.57,4600.0,134.1781,134.2567,134.0799,134.1683,4600.0
2013-10-01 13:00:00,136.56,136.66,136.5,136.52,900.0,134.1584,134.2567,134.0995,134.1191,900.0
2013-10-01 13:10:00,136.5,136.57,136.27,136.27,2400.0,134.0995,134.1683,133.8735,133.8735,2400.0
2013-10-01 13:20:00,136.32,136.34,135.96,136.15,4200.0,133.9227,133.9423,133.569,133.7557,4200.0
2013-10-01 13:30:00,136.07,136.07,135.58,135.58,2000.0,133.6771,133.6771,133.1957,133.1957,2000.0
2013-10-01 13:40:00,135.56,135.8,135.27,135.51,5400.0,133.176,133.4118,132.8911,133.1269,5400.0
2013-10-01 13:50:00,135.79,135.95,135.69,135.8,4800.0,133.402,133.5592,133.3037,133.4118,4800.0
2013-10-01 14:00:00,135.87,135.88,135.69,135.88,900.0,133.4806,133.4904,133.3037,133.4904,900.0
2013-10-01 14:10:00,136.03,136.26,136.02,136.1,7200.0,133.6378,133.8637,133.6279,133.7065,7200.0
2013-10-01 14:20:00,136.07,136.15,135.51,135.55,5800.0,133.6771,133.7557,133.1269,133.1662,5800.0
2013-10-01 14:30:00,135.62,135.75,135.5,135.75,4500.0,133.235,133.3627,133.1171,133.3627,4500.0
2013-10-01 14:40:00,135.81,136.07,135.74,136.07,3400.0,133.4216,133.6771,133.3529,133.6771,3400.0
2013-10-01 14:50:00,136.06,136.55,136.06,136.45,3000.0,133.6672,134.1486,133.6672,134.0504,3000.0
2013-10-01 15:00:00,136.46,136.78,136.37,136.59,8600.0,134.0602,134.3746,133.9718,134.1879,8600.0
2013-10-01 15:10:00,136.65,136.9,136.63,136.78,20800.0,134.2469,134.4925,134.2272,134.3746,20800.0
2013-10-01 15:20:00,136.82,136.96,136.81,136.87,3800.0,134.4139,134.5514,134.404,134.463,3800.0
2013-10-01 15:30:00,136.95,137.47,136.95,137.38,13700.0,134.5416,135.0524,134.5416,134.964,13700.0
2013-10-01 15:40:00,137.39,137.93,137.38,137.89,19800.0,134.9738,135.5044,134.964,135.4651,19800.0
2013-10-01 15:50:00,137.87,138.44,137.58,138.43,29300.0,135.4454,136.0054,135.1605,135.9956,29300.0
2013-10-02 09:30:00,137.16,137.75,136.81,137.25,6700.0,134.7479,135.3275,134.404,134.8363,6700.0
2013-10-02 09:40:00,137.2,138.48,136.95,138.42,12800.0,134.7872,136.0447,134.5416,135.9857,12800.0
2013-10-02 09:50:00,138.46,138.87,138.29,138.84,4100.0,136.025,136.4278,135.858,136.3983,4100.0
2013-10-02 10:00:00,138.67,138.82,137.82,137.83,11700.0,136.2313,136.3787,135.3963,135.4061,11700.0
2013-10-02 10:10:00,137.55,137.93,137.45,137.85,7500.0,135.131,135.5044,135.0328,135.4258,7500.0
2013-10-02 10:20:00,138.02,138.15,137.9,138.01,2800.0,135.5928,135.7205,135.4749,135.5829,2800.0
2013-10-02 10:30:00,137.99,137.99,137.47,137.88,3300.0,135.5633,135.5633,135.0524,135.4552,3300.0
2013-10-02 10:40:00,137.98,138.27,137.95,138.08,2800.0,135.5535,135.8384,135.524,135.6517,2800.0
2013-10-02 10:50:00,137.85,138.35,137.43,137.96,11100.0,135.4258,135.917,135.0131,135.5338,11100.0
2013-10-02 11:00:00,137.79,137.79,137.41,137.71,12600.0,135.3668,135.3668,134.9935,135.2882,12600.0
2013-10-02 11:10:00,137.72,137.77,137.4,137.77,3600.0,135.298,135.3472,134.9837,135.3472,3600.0
2013-10-02 11:20:00,137.66,137.75,137.09,137.09,6600.0,135.2391,135.3275,134.6791,134.6791,6600.0
2013-10-02 11:30:00,137.19,137.33,136.59,136.65,7300.0,134.7774,134.9149,134.1879,134.2469,7300.0
2013-10-02 11:40:00,136.54,137.1,136.27,137.02,8900.0,134.1388,134.6889,133.8735,134.6104,8900.0
2013-10-02 11:50:00,137.02,137.37,136.9,137.0,1900.0,134.6104,134.9542,134.4925,134.5907,1900.0
2013-10-02 12:00:00,137.16,137.48,137.16,137.27,4100.0,134.7479,135.0623,134.7479,134.856,4100.0
2013-10-02 12:10:00,137.35,137.58,137.22,137.23,4100.0,134.9346,135.1605,134.8068,134.8167,4100.0
2013-10-02 12:20:00,137.51,137.64,137.13,137.13,7000.0,135.0917,135.2195,134.7184,134.7184,7000.0
2013-10-02 12:30:00,137.36,137.4,137.06,137.21,7500.0,134.9444,134.9837,134.6497,134.797,7500.0
2013-10-02 12:40:00,137.39,137.46,137.17,137.24,26200.0,134.9738,135.0426,134.7577,134.8265,26200.0
2013-10-02 12:50:00,137.18,137.28,136.77,136.77,4400.0,134.7675,134.8658,134.3648,134.3648,4400.0
2013-10-02 13:00:00,136.56,136.89,136.56,136.71,2600.0,134.1584,134.4826,134.1584,134.3058,2600.0
2013-10-02 13:10:00,136.91,137.02,136.68,136.72,2500.0,134.5023,134.6104,134.2763,134.3156,2500.0
2013-10-02 13:20:00,136.61,137.25,136.6,137.16,2300.0,134.2076,134.8363,134.1977,134.7479,2300.0
2013-10-02 13:30:00,137.05,137.15,136.86,137.08,1800.0,134.6398,134.7381,134.4532,134.6693,1800.0
2013-10-02 13:40:00,137.05,137.6,137.05,137.6,21200.0,134.6398,135.1802,134.6398,135.1802,21200.0
2013-10-02 13:50:00,137.66,137.83,137.09,137.5,7800.0,135.2391,135.4061,134.6791,135.0819,7800.0
2013-10-02 14:00:00,137.15,137.56,137.11,137.25,3700.0,134.7381,135.1409,134.6988,134.8363,3700.0
2013-10-02 14:10:00,137.26,137.26,136.65,136.84,3500.0,134.8461,134.8461,134.2469,134.4335,3500.0
2013-10-02 14:20:00,136.87,136.87,136.54,136.58,9600.0,134.463,134.463,134.1388,134.1781,9600.0
2013-10-02 14:30:00,136.69,136.69,136.26,136.46,7900.0,134.2862,134.2862,133.8637,134.0602,7900.0
2013-10-02 14:40:00,136.4,136.54,136.36,136.43,4100.0,134.0013,134.1388,133.962,134.0307,4100.0
2013-10-02 14:50:00,136.64,137.11,136.58,137.1,7600.0,134.237,134.6988,134.1781,134.6889,7600.0
2013-10-02 15:00:00,136.95,136.95,136.69,136.69,2500.0,134.5416,134.5416,134.2862,134.2862,2500.0
2013-10-02 15:10:00,136.81,137.04,136.81,136.91,8200.0,134.404,134.63,134.404,134.5023,8200.0
2013-10-02 15:20:00,136.84,136.89,136.51,136.83,6200.0,134.4335,134.4826,134.1093,134.4237,6200.0
2013-10-02 15:30:00,136.88,137.16,136.76,137.0,7700.0,134.4728,134.7479,134.3549,134.5907,7700.0
2013-10-02 15:40:00,137.04,137.44,137.03,137.44,9500.0,134.63,135.023,134.6202,135.023,9500.0
2013-10-02 15:50:00,137.38,137.78,137.17,137.65,14500.0,134.964,135.357,134.7577,135.2293,14500.0
2013-10-03 09:30:00,137.27,137.68,136.82,137.29,9600.0,134.856,135.2587,134.4139,134.8756,9600.0
2013-10-03 09:40:00,137.0,137.86,137.0,137.7,1400.0,134.5907,135.4356,134.5907,135.2784,1400.0
2013-10-03 09:50:00,137.67,137.74,137.19,137.19,2100.0,135.2489,135.3177,134.7774,134.7774,2100.0
2013-10-03 10:00:00,137.17,137.17,136.16,136.2,8700.0,134.7577,134.7577,133.7655,133.8048,8700.0
2013-10-03 10:10:00,136.01,136.38,136.01,136.32,1400.0,133.6181,133.9816,133.6181,133.9227,1400.0
2013-10-03 10:20:00,136.11,136.11,135.0,135.0,4700.0,133.7164,133.7164,132.6259,132.6259,4700.0
2013-10-03 10:30:00,135.33,135.5,134.8,135.5,3400.0,132.9501,133.1171,132.4294,133.1171,3400.0
2013-10-03 10:40:00,135.27,135.63,134.8,135.29,7500.0,132.8911,133.2448,132.4294,132.9108,7500.0
2013-10-03 10:50:00,135.28,136.06,135.17,136.0,4600.0,132.901,133.6672,132.7929,133.6083,4600.0
2013-10-03 11:00:00,135.92,136.3,135.86,136.3,2600.0,133.5297,133.903,133.4708,133.903,2600.0
2013-10-03 11:10:00,136.5,136.5,135.75,135.96,2700.0,134.0995,134.0995,133.3627,133.569,2700.0
2013-10-03 11:20:00,135.92,136.3,135.77,136.13,5000.0,133.5297,133.903,133.3823,133.736,5000.0
2013-10-03 11:30:00,136.0,136.15,135.94,136.06,2400.0,133.6083,133.7557,133.5493,133.6672,2400.0
2013-10-03 11:40:00,136.0,136.03,135.75,135.89,8000.0,133.6083,133.6378,133.3627,133.5002,8000.0
2013-10-03 11:50:00,135.96,136.16,135.6,135.78,11400.0,133.569,133.7655,133.2153,133.3922,11400.0
2013-10-03 12:00:00,135.8,135.88,135.06,135.19,17400.0,133.4118,133.4904,132.6848,132.8125,17400.0
2013-10-03 12:10:00,135.09,135.59,135.09,135.16,8300.0,132.7143,133.2055,132.7143,132.7831,8300.0
2013-10-03 12:20:00,135.11,135.51,135.05,135.41,9100.0,132.7339,133.1269,132.675,133.0287,9100.0
2013-10-03 12:30:00,135.55,135.6,135.11,135.11,5500.0,133.1662,133.2153,132.7339,132.7339,5500.0
2013-10-03 12:40:00,135.12,135.57,135.0,135.31,13000.0,132.7438,133.1859,132.6259,132.9304,13000.0
2013-10-03 12:50:00,135.46,135.61,135.22,135.45,3100.0,133.0778,133.2252,132.842,133.068,3100.0
2013-10-03 13:00:00,135.51,135.56,135.13,135.47,9200.0,133.1269,133.176,132.7536,133.0876,9200.0
2013-10-03 13:10:00,135.44,135.57,135.17,135.26,9500.0,133.0581,133.1859,132.7929,132.8813,9500.0
2013-10-03 13:20:00,135.3,136.3,135.29,136.3,8300.0,132.9206,133.903,132.9108,133.903,8300.0
2013-10-03 13:30:00,136.24,136.6,136.18,136.18,4600.0,133.8441,134.1977,133.7851,133.7851,4600.0
2013-10-03 13:40:00,136.17,136.62,136.09,136.38,2900.0,133.7753,134.2174,133.6967,133.9816,2900.0
2013-10-03 13:50:00,136.3,136.33,135.71,136.22,11000.0,133.903,133.9325,133.3234,133.8244,11000.0
2013-10-03 14:00:00,136.23,136.29,135.82,135.82,11000.0,133.8342,133.8932,133.4315,133.4315,11000.0
2013-10-03 14:10:00,135.84,136.26,135.71,136.26,26600.0,133.4511,133.8637,133.3234,133.8637,26600.0
2013-10-03 14:20:00,136.18,136.42,135.59,136.42,8100.0,133.7851,134.0209,133.2055,134.0209,8100.0
2013-10-03 14:30:00,136.5,136.6,136.26,136.6,4200.0,134.0995,134.1977,133.8637,134.1977,4200.0
2013-10-03 14:40:00,136.57,136.63,136.27,136.5,4200.0,134.1683,134.2272,133.8735,134.0995,4200.0
2013-10-03 14:50:00,136.41,136.6,136.39,136.5,4000.0,134.0111,134.1977,133.9914,134.0995,4000.0
2013-10-03 15:00:00,136.42,136.63,136.24,136.37,3300.0,134.0209,134.2272,133.8441,133.9718,3300.0
2013-10-03 15:10:00,136.46,136.47,136.1,136.34,7300.0,134.0602,134.07,133.7065,133.9423,7300.0
2013-10-03 15:20:00,136.37,136.61,136.14,136.46,9100.0,133.9718,134.2076,133.7458,134.0602,9100.0
2013-10-03 15:30:00,136.44,136.67,136.27,136.53,9000.0,134.0406,134.2665,133.8735,134.129,9000.0
2013-10-03 15:40:00,136.58,136.78,136.5,136.75,14700.0,134.1781,134.3746,134.0995,134.3451,14700.0
2013-10-03 15:50:00,136.67,137.35,136.67,137.11,39300.0,134.2665,134.9346,134.2665,134.6988,39300.0
2013-10-04 09:30:00,136.34,137.94,136.33,137.59,9900.0,133.9423,135.5142,133.9325,135.1703,9900.0
2013-10-04 09:40:00,137.37,138.97,137.37,138.97,8800.0,134.9542,136.5261,134.9542,136.5261,8800.0
2013-10-04 09:50:00,138.9,138.9,138.56,138.79,4700.0,136.4573,136.4573,136.1233,136.3492,4700.0
2013-10-04 10:00:00,138.78,138.9,138.27,138.54,6600.0,136.3394,136.4573,135.8384,136.1036,6600.0
2013-10-04 10:10:00,138.53,138.99,138.53,138.99,4300.0,136.0938,136.5457,136.0938,136.5457,4300.0
2013-10-04 10:20:00,138.83,139.0,138.64,139.0,4900.0,136.3885,136.5555,136.2019,136.5555,4900.0
2013-10-04 10:30:00,138.97,139.5,138.97,139.45,5700.0,136.5261,137.0467,136.5261,136.9976,5700.0
2013-10-04 10:40:00,139.33,139.39,138.51,138.93,6200.0,136.8797,136.9387,136.0742,136.4868,6200.0
2013-10-04 10:50:00,138.87,138.89,138.42,138.73,8600.0,136.4278,136.4475,135.9857,136.2903,8600.0
2013-10-04 11:00:00,138.82,138.97,138.5,138.84,6400.0,136.3787,136.5261,136.0643,136.3983,6400.0
2013-10-04 11:10:00,138.85,139.24,138.7,139.24,3000.0,136.4082,136.7913,136.2608,136.7913,3000.0
2013-10-04 11:20:00,139.3,139.43,139.06,139.15,4700.0,136.8503,136.978,136.6145,136.7029,4700.0
2013-10-04 11:30:00,138.97,139.5,138.97,139.48,4100.0,136.5261,137.0467,136.5261,137.0271,4100.0
2013-10-04 11:40:00,139.39,139.69,139.27,139.65,15600.0,136.9387,137.2334,136.8208,137.1941,15600.0
2013-10-04 11:50:00,139.64,139.64,139.35,139.59,14700.0,137.1843,137.1843,136.8994,137.1352,14700.0
2013-10-04 12:00:00,139.58,139.73,139.37,139.48,4800.0,137.1253,137.2727,136.919,137.0271,4800.0
2013-10-04 12:10:00,139.74,139.86,139.5,139.86,3400.0,137.2825,137.4004,137.0467,137.4004,3400.0
2013-10-04 12:20:00,139.9,140.11,139.66,140.02,3500.0,137.4397,137.646,137.2039,137.5576,3500.0
2013-10-04 12:30:00,140.05,140.25,139.64,140.02,11900.0,137.5871,137.7836,137.1843,137.5576,11900.0
2013-10-04 12:40:00,139.99,140.31,139.89,140.09,4500.0,137.5281,137.8425,137.4299,137.6264,4500.0
2013-10-04 12:50:00,140.08,140.31,140.08,140.2,4900.0,137.6165,137.8425,137.6165,137.7344,4900.0
2013-10-04 13:00:00,140.34,140.65,140.21,140.58,5000.0,137.872,138.1765,137.7443,138.1077,5000.0
2013-10-04 13:10:00,140.54,140.63,140.17,140.17,3300.0,138.0685,138.1569,137.705,137.705,3300.0
2013-10-04 13:20:00,140.34,140.54,140.25,140.54,4800.0,137.872,138.0685,137.7836,138.0685,4800.0
2013-10-04 13:30:00,140.48,140.55,140.26,140.34,2800.0,138.0095,138.0783,137.7934,137.872,2800.0
2013-10-04 13:40:00,140.27,140.69,140.25,140.55,14800.0,137.8032,138.2158,137.7836,138.0783,14800.0
2013-10-04 13:50:00,140.57,141.15,140.53,141.15,10100.0,138.0979,138.6677,138.0586,138.6677,10100.0
2013-10-04 14:00:00,141.27,141.27,140.72,140.86,7600.0,138.7856,138.7856,138.2453,138.3828,7600.0
2013-10-04 14:10:00,140.81,141.18,140.81,140.82,6900.0,138.3337,138.6972,138.3337,138.3435,6900.0
2013-10-04 14:20:00,140.72,140.83,140.49,140.8,4500.0,138.2453,138.3534,138.0193,138.3239,4500.0
2013-10-04 14:30:00,140.8,141.22,140.66,140.66,95800.0,138.3239,138.7365,138.1863,138.1863,95800.0
2013-10-04 14:40:00,140.38,140.46,139.88,140.17,7000.0,137.9113,137.9899,137.4201,137.705,7000.0
2013-10-04 14:50:00,140.23,140.37,140.09,140.32,7300.0,137.7639,137.9014,137.6264,137.8523,7300.0
2013-10-04 15:00:00,140.27,140.29,139.96,140.06,13400.0,137.8032,137.8228,137.4987,137.5969,13400.0
2013-10-04 15:10:00,140.16,140.33,139.81,139.95,10700.0,137.6951,137.8621,137.3513,137.4888,10700.0
2013-10-04 15:20:00,139.95,139.96,139.53,139.77,8000.0,137.4888,137.4987,137.0762,137.312,8000.0
2013-10-04 15:30:00,139.88,140.08,139.67,139.67,14100.0,137.4201,137.6165,137.2138,137.2138,14100.0
2013-10-04 15:40:00,139.68,140.0,139.6,140.0,8300.0,137.2236,137.5379,137.145,137.5379,8300.0
2013-10-04 15:50:00,139.99,139.99,139.67,139.8,15500.0,137.5281,137.5281,137.2138,137.3415,15500.0
2013-10-07 09:30:00,137.58,138.94,137.22,137.77,22600.0,135.1605,136.4966,134.8068,135.3472,22600.0
2013-10-07 09:40:00,137.52,137.6,136.66,137.15,6100.0,135.1016,135.1802,134.2567,134.7381,6100.0
2013-10-07 09:50:00,137.51,137.88,137.35,137.55,14600.0,135.0917,135.4552,134.9346,135.131,14600.0
2013-10-07 10:00:00,137.85,138.95,137.62,138.95,4000.0,135.4258,136.5064,135.1998,136.5064,4000.0
2013-10-07 10:10:00,138.96,139.2,138.76,138.76,2200.0,136.5162,136.752,136.3198,136.3198,2200.0
2013-10-07 10:20:00,139.2,139.44,138.8,138.81,1900.0,136.752,136.9878,136.3591,136.3689,1900.0
2013-10-07 10:30:00,138.99,139.15,137.86,137.86,9100.0,136.5457,136.7029,135.4356,135.4356,9100.0
2013-10-07 10:40:00,137.73,138.39,137.73,138.37,2000.0,135.3079,135.9563,135.3079,135.9366,2000.0
2013-10-07 10:50:00,138.36,138.5,138.36,138.46,1200.0,135.9268,136.0643,135.9268,136.025,1200.0
2013-10-07 11:00:00,138.27,138.39,137.51,137.82,4800.0,135.8384,135.9563,135.0917,135.3963,4800.0
2013-10-07 11:10:00,137.93,138.16,137.65,137.67,4400.0,135.5044,135.7303,135.2293,135.2489,4400.0
2013-10-07 11:20:00,137.55,137.87,137.55,137.63,16500.0,135.131,135.4454,135.131,135.2096,16500.0
2013-10-07 11:30:00,137.8,137.86,137.71,137.71,2500.0,135.3766,135.4356,135.2882,135.2882,2500.0
2013-10-07 11:40:00,137.76,137.88,137.74,137.88,2100.0,135.3373,135.4552,135.3177,135.4552,2100.0
2013-10-07 11:50:00,137.9,137.97,137.7,137.91,1400.0,135.4749,135.5436,135.2784,135.4847,1400.0
2013-10-07 12:00:00,137.75,137.95,137.69,137.88,1500.0,135.3275,135.524,135.2686,135.4552,1500.0
2013-10-07 12:10:00,137.71,137.88,137.71,137.87,11400.0,135.2882,135.4552,135.2882,135.4454,11400.0
2013-10-07 12:20:00,137.75,137.75,137.54,137.54,2400.0,135.3275,135.3275,135.1212,135.1212,2400.0
2013-10-07 12:30:00,137.56,137.66,136.96,136.96,13400.0,135.1409,135.2391,134.5514,134.5514,13400.0
2013-10-07 12:40:00,136.92,137.02,136.61,136.69,4900.0,134.5121,134.6104,134.2076,134.2862,4900.0
2013-10-07 12:50:00,136.87,136.93,136.43,136.59,8700.0,134.463,134.5219,134.0307,134.1879,8700.0
2013-10-07 13:00:00,136.46,136.88,136.46,136.88,2500.0,134.0602,134.4728,134.0602,134.4728,2500.0
2013-10-07 13:10:00,136.89,137.52,136.89,137.51,2600.0,134.4826,135.1016,134.4826,135.0917,2600.0
2013-10-07 13:20:00,137.57,137.73,137.46,137.59,5800.0,135.1507,135.3079,135.0426,135.1703,5800.0
2013-10-07 13:30:00,137.56,137.56,137.22,137.22,2400.0,135.1409,135.1409,134.8068,134.8068,2400.0
2013-10-07 13:40:00,137.16,137.3,136.9,137.26,4600.0,134.7479,134.8854,134.4925,134.8461,4600.0
2013-10-07 13:50:00,137.33,138.0,137.3,138.0,13200.0,134.9149,135.5731,134.8854,135.5731,13200.0
2013-10-07 14:00:00,138.0,138.0,137.78,137.86,16200.0,135.5731,135.5731,135.357,135.4356,16200.0
2013-10-07 14:10:00,137.82,137.98,137.8,137.8,2200.0,135.3963,135.5535,135.3766,135.3766,2200.0
2013-10-07 14:20:00,137.91,137.91,137.73,137.79,3400.0,135.4847,135.4847,135.3079,135.3668,3400.0
2013-10-07 14:30:00,137.73,137.89,137.73,137.89,300.0,135.3079,135.4651,135.3079,135.4651,300.0
2013-10-07 14:40:00,137.85,137.94,137.48,137.94,3400.0,135.4258,135.5142,135.0623,135.5142,3400.0
2013-10-07 14:50:00,137.74,138.0,137.71,137.96,2700.0,135.3177,135.5731,135.2882,135.5338,2700.0
2013-10-07 15:00:00,137.91,138.0,137.82,138.0,1800.0,135.4847,135.5731,135.3963,135.5731,1800.0
2013-10-07 15:10:00,138.0,138.0,137.84,138.0,5200.0,135.5731,135.5731,135.4159,135.5731,5200.0
2013-10-07 15:20:00,137.87,137.92,137.25,137.31,7200.0,135.4454,135.4945,134.8363,134.8953,7200.0
2013-10-07 15:30:00,137.39,137.5,137.11,137.11,6300.0,134.9738,135.0819,134.6988,134.6988,6300.0
2013-10-07 15:40:00,137.08,137.15,136.68,136.87,10000.0,134.6693,134.7381,134.2763,134.463,10000.0
2013-10-07 15:50:00,136.8,137.15,136.73,137.15,22500.0,134.3942,134.7381,134.3255,134.7381,22500.0
2013-10-08 09:30:00,136.29,137.04,135.98,136.98,7500.0,133.8932,134.63,133.5886,134.5711,7500.0
2013-10-08 09:40:00,136.95,137.9,136.19,137.83,4800.0,134.5416,135.4749,133.795,135.4061,4800.0
2013-10-08 09:50:00,137.17,137.17,136.15,136.37,25800.0,134.7577,134.7577,133.7557,133.9718,25800.0
2013-10-08 10:00:00,136.43,136.55,134.58,135.21,20200.0,134.0307,134.1486,132.2133,132.8322,20200.0
2013-10-08 10:10:00,135.16,135.76,135.16,135.54,3600.0,132.7831,133.3725,132.7831,133.1564,3600.0
2013-10-08 10:20:00,135.49,135.89,135.33,135.41,5500.0,133.1073,133.5002,132.9501,133.0287,5500.0
2013-10-08 10:30:00,135.49,135.59,134.96,134.96,3900.0,133.1073,133.2055,132.5866,132.5866,3900.0
2013-10-08 10:40:00,134.97,135.04,133.39,134.0,17600.0,132.5964,132.6652,131.0442,131.6435,17600.0
2013-10-08 10:50:00,133.82,133.82,131.9,132.82,22900.0,131.4666,131.4666,129.5804,130.4842,22900.0
2013-10-08 11:00:00,132.59,133.07,132.2,133.07,27800.0,130.2583,130.7298,129.8751,130.7298,27800.0
2013-10-08 11:10:00,132.87,133.37,132.84,133.0,12800.0,130.5333,131.0245,130.5039,130.6611,12800.0
2013-10-08 11:20:00,133.2,133.44,132.83,132.99,7000.0,130.8575,131.0933,130.494,130.6512,7000.0
2013-10-08 11:30:00,132.83,132.83,132.16,132.19,22300.0,130.494,130.494,129.8358,129.8653,22300.0
2013-10-08 11:40:00,132.13,132.53,130.92,131.27,28500.0,129.8064,130.1993,128.6176,128.9615,28500.0
2013-10-08 11:50:00,131.07,132.27,130.89,131.73,34000.0,128.765,129.9439,128.5882,129.4134,34000.0
2013-10-08 12:00:00,131.73,131.73,130.65,130.85,7900.0,129.4134,129.4134,128.3524,128.5489,7900.0
2013-10-08 12:10:00,131.09,131.41,130.01,130.15,24500.0,128.7846,129.099,127.7236,127.8612,24500.0
2013-10-08 12:20:00,130.27,130.65,129.75,130.24,28500.0,127.9791,128.3524,127.4682,127.9496,28500.0
2013-10-08 12:30:00,130.04,130.37,129.25,129.83,27200.0,127.7531,128.0773,126.977,127.5468,27200.0
2013-10-08 12:40:00,129.95,130.31,129.56,130.13,19700.0,127.6647,128.0184,127.2815,127.8415,19700.0
2013-10-08 12:50:00,130.11,130.16,129.72,129.99,7500.0,127.8219,127.871,127.4387,127.704,7500.0
2013-10-08 13:00:00,130.06,130.08,129.42,129.46,10000.0,127.7728,127.7924,127.144,127.1833,10000.0
2013-10-08 13:10:00,129.6,130.08,129.56,129.9,16000.0,127.3208,127.7924,127.2815,127.6156,16000.0
2013-10-08 13:20:00,129.85,130.15,129.78,130.08,11100.0,127.5664,127.8612,127.4977,127.7924,11100.0
2013-10-08 13:30:00,130.07,130.15,129.64,129.84,8000.0,127.7826,127.8612,127.3601,127.5566,8000.0
2013-10-08 13:40:00,129.77,129.93,129.45,129.66,9100.0,127.4879,127.645,127.1735,127.3798,9100.0
2013-10-08 13:50:00,129.55,129.64,128.78,128.78,11100.0,127.2717,127.3601,126.5153,126.5153,11100.0
2013-10-08 14:00:00,128.79,129.53,128.79,129.32,30100.0,126.5251,127.2521,126.5251,127.0458,30100.0
2013-10-08 14:10:00,129.22,129.8,129.2,129.51,11600.0,126.9475,127.5173,126.9279,127.2324,11600.0
2013-10-08 14:20:00,129.56,130.15,129.5,129.92,16600.0,127.2815,127.8612,127.2226,127.6352,16600.0
2013-10-08 14:30:00,129.94,130.09,129.46,129.57,11500.0,127.6549,127.8022,127.1833,127.2914,11500.0
2013-10-08 14:40:00,129.57,129.81,129.25,129.39,6400.0,127.2914,127.5272,126.977,127.1145,6400.0
2013-10-08 14:50:00,129.38,129.72,129.28,129.69,8300.0,127.1047,127.4387,127.0065,127.4093,8300.0
2013-10-08 15:00:00,129.7,130.31,129.7,129.8,10700.0,127.4191,128.0184,127.4191,127.5173,10700.0
2013-10-08 15:10:00,129.75,129.87,129.32,129.58,6400.0,127.4682,127.5861,127.0458,127.3012,6400.0
2013-10-08 15:20:00,129.7,130.09,129.5,129.57,15300.0,127.4191,127.8022,127.2226,127.2914,15300.0
2013-10-08 15:30:00,129.73,129.98,129.67,129.98,26100.0,127.4486,127.6942,127.3896,127.6942,26100.0
2013-10-08 15:40:00,129.9,130.15,129.7,129.74,57100.0,127.6156,127.8612,127.4191,127.4584,57100.0
2013-10-08 15:50:00,129.8,129.99,128.74,128.8,54300.0,127.5173,127.704,126.476,126.5349,54300.0
2013-10-09 09:30:00,132.45,132.45,127.41,127.85,20700.0,130.1207,130.1207,125.1694,125.6016,20700.0
2013-10-09 09:40:00,127.88,128.22,125.08,125.08,42600.0,125.6311,125.9651,122.8803,122.8803,42600.0
2013-10-09 09:50:00,125.0,125.44,124.46,124.85,37500.0,122.8017,123.234,122.2712,122.6544,37500.0
2013-10-09 10:00:00,124.74,125.11,124.52,125.02,34900.0,122.5463,122.9098,122.3302,122.8214,34900.0
2013-10-09 10:10:00,124.75,125.5,124.55,125.48,39000.0,122.5561,123.2929,122.3597,123.2733,39000.0
2013-10-09 10:20:00,125.49,125.94,124.87,125.79,57900.0,123.2831,123.7252,122.674,123.5778,57900.0
2013-10-09 10:30:00,125.79,126.77,125.39,126.42,28000.0,123.5778,124.5406,123.1849,124.1968,28000.0
2013-10-09 10:40:00,126.55,126.92,125.76,126.83,9600.0,124.3245,124.688,123.5484,124.5996,9600.0
2013-10-09 10:50:00,126.81,126.81,125.5,125.88,9600.0,124.5799,124.5799,123.2929,123.6663,9600.0
2013-10-09 11:00:00,125.93,125.96,124.98,124.98,21300.0,123.7154,123.7449,122.7821,122.7821,21300.0
2013-10-09 11:10:00,124.93,125.92,124.82,125.31,8300.0,122.733,123.7056,122.6249,123.1063,8300.0
2013-10-09 11:20:00,125.28,125.92,124.72,125.2,41400.0,123.0768,123.7056,122.5267,122.9982,41400.0
2013-10-09 11:30:00,125.2,125.69,124.88,125.23,16500.0,122.9982,123.4796,122.6839,123.0277,16500.0
2013-10-09 11:40:00,125.09,125.8,124.81,125.76,4700.0,122.8902,123.5877,122.6151,123.5484,4700.0
2013-10-09 11:50:00,126.09,126.5,125.85,125.96,11300.0,123.8726,124.2754,123.6368,123.7449,11300.0
2013-10-09 12:00:00,125.85,126.71,125.49,126.06,7300.0,123.6368,124.4817,123.2831,123.8431,7300.0
2013-10-09 12:10:00,125.87,126.72,125.87,126.36,11800.0,123.6564,124.4915,123.6564,124.1378,11800.0
2013-10-09 12:20:00,126.65,127.0,126.26,126.31,12600.0,124.4227,124.7666,124.0396,124.0887,12600.0
2013-10-09 12:30:00,126.6,127.18,126.6,127.12,5000.0,124.3736,124.9434,124.3736,124.8845,5000.0
2013-10-09 12:40:00,126.92,127.03,126.32,126.64,5600.0,124.688,124.796,124.0985,124.4129,5600.0
2013-10-09 12:50:00,126.61,126.83,126.42,126.66,2700.0,124.3834,124.5996,124.1968,124.4325,2700.0
2013-10-09 13:00:00,126.56,127.58,126.46,127.23,5400.0,124.3343,125.3364,124.2361,124.9925,5400.0
2013-10-09 13:10:00,127.23,128.15,127.11,127.82,6300.0,124.9925,125.8963,124.8746,125.5721,6300.0
2013-10-09 13:20:00,127.83,128.49,127.83,128.07,4900.0,125.582,126.2304,125.582,125.8178,4900.0
2013-10-09 13:30:00,128.03,128.03,127.06,127.26,6500.0,125.7785,125.7785,124.8255,125.022,6500.0
2013-10-09 13:40:00,127.2,128.06,127.2,127.73,3700.0,124.9631,125.8079,124.9631,125.4837,3700.0
2013-10-09 13:50:00,127.6,128.2,127.6,127.9,6100.0,125.356,125.9455,125.356,125.6507,6100.0
2013-10-09 14:00:00,127.81,128.16,127.58,128.11,7300.0,125.5623,125.9062,125.3364,125.857,7300.0
2013-10-09 14:10:00,128.11,128.11,127.36,127.62,13600.0,125.857,125.857,125.1202,125.3757,13600.0
2013-10-09 14:20:00,127.64,127.94,127.28,127.69,13700.0,125.3953,125.69,125.0416,125.4444,13700.0
2013-10-09 14:30:00,127.71,127.86,127.41,127.49,8000.0,125.4641,125.6114,125.1694,125.248,8000.0
2013-10-09 14:40:00,127.49,128.26,127.4,128.26,5400.0,125.248,126.0044,125.1595,126.0044,5400.0
2013-10-09 14:50:00,127.83,128.37,127.52,127.66,7400.0,125.582,126.1125,125.2774,125.415,7400.0
2013-10-09 15:00:00,127.66,127.9,127.47,127.67,8900.0,125.415,125.6507,125.2283,125.4248,8900.0
2013-10-09 15:10:00,127.75,127.81,127.44,127.45,6500.0,125.5034,125.5623,125.1988,125.2087,6500.0
2013-10-09 15:20:00,127.45,128.07,127.45,127.62,8300.0,125.2087,125.8178,125.2087,125.3757,8300.0
2013-10-09 15:30:00,127.62,127.76,127.31,127.58,11200.0,125.3757,125.5132,125.0711,125.3364,11200.0
2013-10-09 15:40:00,127.46,127.48,126.65,126.68,34100.0,125.2185,125.2381,124.4227,124.4522,34100.0
2013-10-09 15:50:00,126.66,127.13,126.3,127.03,86700.0,124.4325,124.8943,124.0789,124.796,86700.0
2013-10-10 09:30:00,130.75,133.63,128.16,129.49,28000.0,128.4506,131.28,125.9062,127.2128,28000.0
2013-10-10 09:40:00,129.49,130.55,129.43,129.78,23300.0,127.2128,128.2541,127.1538,127.4977,23300.0
2013-10-10 09:50:00,130.09,131.06,129.76,130.79,4700.0,127.8022,128.7552,127.478,128.4899,4700.0
2013-10-10 10:00:00,130.79,130.8,130.0,130.04,14100.0,128.4899,128.4997,127.7138,127.7531,14100.0
2013-10-10 10:10:00,129.92,130.0,128.86,129.03,6800.0,127.6352,127.7138,126.5939,126.7609,6800.0
2013-10-10 10:20:00,129.15,130.02,129.03,129.55,13100.0,126.8788,127.7335,126.7609,127.2717,13100.0
2013-10-10 10:30:00,129.5,129.8,129.38,129.72,16400.0,127.2226,127.5173,127.1047,127.4387,16400.0
2013-10-10 10:40:00,129.65,130.0,129.5,129.79,7600.0,127.37,127.7138,127.2226,127.5075,7600.0
2013-10-10 10:50:00,129.8,129.93,128.81,129.27,6800.0,127.5173,127.645,126.5447,126.9966,6800.0
2013-10-10 11:00:00,129.24,129.49,128.98,129.08,11700.0,126.9672,127.2128,126.7117,126.81,11700.0
2013-10-10 11:10:00,129.2,129.46,129.15,129.15,6400.0,126.9279,127.1833,126.8788,126.8788,6400.0
2013-10-10 11:20:00,129.0,129.27,128.73,129.27,9000.0,126.7314,126.9966,126.4661,126.9966,9000.0
2013-10-10 11:30:00,129.25,129.99,128.92,129.5,17500.0,126.977,127.704,126.6528,127.2226,17500.0
2013-10-10 11:40:00,129.58,129.99,129.32,129.8,32600.0,127.3012,127.704,127.0458,127.5173,32600.0
2013-10-10 11:50:00,129.81,130.44,129.69,130.41,8500.0,127.5272,128.1461,127.4093,128.1166,8500.0
2013-10-10 12:00:00,130.47,130.73,129.96,130.3,14100.0,128.1755,128.431,127.6745,128.0085,14100.0
2013-10-10 12:10:00,130.3,130.74,130.22,130.39,14400.0,128.0085,128.4408,127.9299,128.097,14400.0
2013-10-10 12:20:00,130.23,131.0,130.01,130.68,10400.0,127.9398,128.6962,127.7236,128.3819,10400.0
2013-10-10 12:30:00,130.78,131.34,130.58,131.03,7500.0,128.4801,129.0302,128.2836,128.7257,7500.0
2013-10-10 12:40:00,131.11,131.23,130.68,131.1,9200.0,128.8043,128.9222,128.3819,128.7945,9200.0
2013-10-10 12:50:00,131.21,131.21,130.9,131.05,4900.0,128.9025,128.9025,128.598,128.7453,4900.0
2013-10-10 13:00:00,131.15,131.15,130.37,130.37,8900.0,128.8436,128.8436,128.0773,128.0773,8900.0
2013-10-10 13:10:00,130.49,130.8,130.03,130.47,6500.0,128.1952,128.4997,127.7433,128.1755,6500.0
2013-10-10 13:20:00,130.53,130.74,130.03,130.31,8900.0,128.2345,128.4408,127.7433,128.0184,8900.0
2013-10-10 13:30:00,130.44,130.74,130.38,130.52,3100.0,128.1461,128.4408,128.0871,128.2247,3100.0
2013-10-10 13:40:00,130.72,130.97,130.6,130.93,6500.0,128.4211,128.6668,128.3033,128.6275,6500.0
2013-10-10 13:50:00,130.81,130.81,130.6,130.64,1800.0,128.5096,128.5096,128.3033,128.3426,1800.0
2013-10-10 14:00:00,130.66,130.92,130.24,130.72,21000.0,128.3622,128.6176,127.9496,128.4211,21000.0
2013-10-10 14:10:00,130.61,130.88,130.57,130.64,7300.0,128.3131,128.5783,128.2738,128.3426,7300.0
2013-10-10 14:20:00,130.78,131.18,130.65,130.77,6700.0,128.4801,128.8731,128.3524,128.4703,6700.0
2013-10-10 14:30:00,130.82,131.16,130.82,130.98,4600.0,128.5194,128.8534,128.5194,128.6766,4600.0
2013-10-10 14:40:00,130.84,131.37,130.74,131.0,6000.0,128.539,129.0597,128.4408,128.6962,6000.0
2013-10-10 14:50:00,131.22,131.48,131.19,131.46,2200.0,128.9124,129.1678,128.8829,129.1481,2200.0
2013-10-10 15:00:00,131.44,131.78,131.29,131.69,12200.0,129.1285,129.4625,128.9811,129.3741,12200.0
2013-10-10 15:10:00,131.89,131.9,131.48,131.48,10800.0,129.5706,129.5804,129.1678,129.1678,10800.0
2013-10-10 15:20:00,131.57,131.89,131.45,131.78,10900.0,129.2562,129.5706,129.1383,129.4625,10900.0
2013-10-10 15:30:00,131.74,131.97,131.36,131.52,18500.0,129.4232,129.6492,129.0499,129.2071,18500.0
2013-10-10 15:40:00,131.5,132.05,131.5,131.92,18500.0,129.1874,129.7278,129.1874,129.6,18500.0
2013-10-10 15:50:00,131.97,132.11,131.6,131.8,37300.0,129.6492,129.7867,129.2857,129.4822,37300.0
2013-10-11 09:30:00,132.02,132.24,130.98,131.77,7700.0,129.6983,129.9144,128.6766,129.4527,7700.0
2013-10-11 09:40:00,131.48,132.3,131.48,132.3,2500.0,129.1678,129.9734,129.1678,129.9734,2500.0
2013-10-11 09:50:00,132.41,132.78,132.12,132.78,4300.0,130.0814,130.4449,129.7965,130.4449,4300.0
2013-10-11 10:00:00,132.76,132.81,131.48,131.48,7600.0,130.4253,130.4744,129.1678,129.1678,7600.0
2013-10-11 10:10:00,131.59,132.01,131.05,131.49,7400.0,129.2758,129.6885,128.7453,129.1776,7400.0
2013-10-11 10:20:00,131.25,131.57,130.71,131.3,8400.0,128.9418,129.2562,128.4113,128.9909,8400.0
2013-10-11 10:30:00,131.3,131.44,130.67,130.67,3200.0,128.9909,129.1285,128.372,128.372,3200.0
2013-10-11 10:40:00,130.69,131.0,129.69,129.75,9900.0,128.3917,128.6962,127.4093,127.4682,9900.0
2013-10-11 10:50:00,129.86,130.59,129.63,130.59,7500.0,127.5763,128.2934,127.3503,128.2934,7500.0
2013-10-11 11:00:00,130.59,130.74,130.3,130.69,15900.0,128.2934,128.4408,128.0085,128.3917,15900.0
2013-10-11 11:10:00,130.68,130.68,130.3,130.44,7900.0,128.3819,128.3819,128.0085,128.1461,7900.0
2013-10-11 11:20:00,130.38,130.46,129.57,129.57,9800.0,128.0871,128.1657,127.2914,127.2914,9800.0
2013-10-11 11:30:00,129.75,130.71,129.72,130.35,6300.0,127.4682,128.4113,127.4387,128.0577,6300.0
2013-10-11 11:40:00,130.37,130.85,129.94,130.84,14600.0,128.0773,128.5489,127.6549,128.539,14600.0
2013-10-11 11:50:00,130.84,131.4,130.75,131.4,16100.0,128.539,129.0892,128.4506,129.0892,16100.0
2013-10-11 12:00:00,131.4,131.84,131.3,131.84,5100.0,129.0892,129.5215,128.9909,129.5215,5100.0
2013-10-11 12:10:00,131.85,131.85,131.6,131.83,1600.0,129.5313,129.5313,129.2857,129.5116,1600.0
2013-10-11 12:20:00,131.82,132.07,131.72,131.99,5900.0,129.5018,129.7474,129.4036,129.6688,5900.0
2013-10-11 12:30:00,131.88,132.2,131.7,131.7,4300.0,129.5607,129.8751,129.3839,129.3839,4300.0
2013-10-11 12:40:00,131.78,131.91,131.78,131.91,1000.0,129.4625,129.5902,129.4625,129.5902,1000.0
2013-10-11 12:50:00,131.99,132.01,131.85,131.99,2200.0,129.6688,129.6885,129.5313,129.6688,2200.0
2013-10-11 13:00:00,132.01,132.19,131.58,132.19,4900.0,129.6885,129.8653,129.266,129.8653,4900.0
2013-10-11 13:10:00,131.99,131.99,131.65,131.72,6500.0,129.6688,129.6688,129.3348,129.4036,6500.0
2013-10-11 13:20:00,131.52,131.76,131.38,131.56,3500.0,129.2071,129.4429,129.0695,129.2464,3500.0
2013-10-11 13:30:00,131.64,131.79,131.54,131.58,1300.0,129.325,129.4723,129.2267,129.266,1300.0
2013-10-11 13:40:00,131.57,131.59,131.35,131.44,2400.0,129.2562,129.2758,129.0401,129.1285,2400.0
2013-10-11 13:50:00,131.38,131.6,131.34,131.6,3100.0,129.0695,129.2857,129.0302,129.2857,3100.0
2013-10-11 14:00:00,131.6,131.7,131.49,131.6,12700.0,129.2857,129.3839,129.1776,129.2857,12700.0
2013-10-11 14:10:00,131.64,131.72,131.48,131.72,13400.0,129.325,129.4036,129.1678,129.4036,13400.0
2013-10-11 14:20:00,131.62,131.69,131.07,131.26,25600.0,129.3053,129.3741,128.765,128.9517,25600.0
2013-10-11 14:30:00,131.29,131.41,131.29,131.33,2200.0,128.9811,129.099,128.9811,129.0204,2200.0
2013-10-11 14:40:00,131.36,131.42,131.21,131.42,2300.0,129.0499,129.1088,128.9025,129.1088,2300.0
2013-10-11 14:50:00,131.4,131.41,131.23,131.25,2000.0,129.0892,129.099,128.9222,128.9418,2000.0
2013-10-11 15:00:00,131.21,131.21,131.03,131.14,2600.0,128.9025,128.9025,128.7257,128.8338,2600.0
2013-10-11 15:10:00,131.28,131.46,130.99,130.99,3600.0,128.9713,129.1481,128.6864,128.6864,3600.0
2013-10-11 15:20:00,130.98,131.19,130.93,131.12,4700.0,128.6766,128.8829,128.6275,128.8141,4700.0
2013-10-11 15:30:00,131.04,131.41,131.02,131.06,9000.0,128.7355,129.099,128.7159,128.7552,9000.0
2013-10-11 15:40:00,131.06,131.3,130.97,131.07,16100.0,128.7552,128.9909,128.6668,128.765,16100.0
2013-10-11 15:50:00,131.1,132.02,131.09,131.92,30400.0,128.7945,129.6983,128.7846,129.6,30400.0
2013-10-14 09:30:00,130.0,130.95,130.0,130.69,3200.0,127.7138,128.6471,127.7138,128.3917,3200.0
2013-10-14 09:40:00,130.6,130.6,129.28,129.33,3700.0,128.3033,128.3033,127.0065,127.0556,3700.0
2013-10-14 09:50:00,129.3,130.73,129.27,130.73,5300.0,127.0261,128.431,126.9966,128.431,5300.0
2013-10-14 10:00:00,130.39,130.63,130.22,130.29,7200.0,128.097,128.3327,127.9299,127.9987,7200.0
2013-10-14 10:10:00,130.41,130.5,130.36,130.44,13200.0,128.1166,128.205,128.0675,128.1461,13200.0
2013-10-14 10:20:00,130.47,130.57,130.08,130.55,2700.0,128.1755,128.2738,127.7924,128.2541,2700.0
2013-10-14 10:30:00,130.64,130.82,130.64,130.82,500.0,128.3426,128.5194,128.3426,128.5194,500.0
2013-10-14 10:40:00,131.05,131.22,131.05,131.22,800.0,128.7453,128.9124,128.7453,128.9124,800.0
2013-10-14 10:50:00,131.18,131.18,130.71,130.71,700.0,128.8731,128.8731,128.4113,128.4113,700.0
2013-10-14 11:00:00,130.7,130.98,130.7,130.89,11400.0,128.4015,128.6766,128.4015,128.5882,11400.0
2013-10-14 11:10:00,130.75,130.91,130.63,130.63,1400.0,128.4506,128.6078,128.3327,128.3327,1400.0
2013-10-14 11:20:00,130.66,130.91,130.66,130.91,200.0,128.3622,128.6078,128.3622,128.6078,200.0
2013-10-14 11:30:00,130.95,131.47,130.83,131.47,1700.0,128.6471,129.158,128.5292,129.158,1700.0
2013-10-14 11:40:00,131.28,131.5,131.1,131.42,1300.0,128.9713,129.1874,128.7945,129.1088,1300.0
2013-10-14 11:50:00,131.25,131.44,131.22,131.22,300.0,128.9418,129.1285,128.9124,128.9124,300.0
2013-10-14 12:00:00,131.3,131.63,131.3,131.6,500.0,128.9909,129.3151,128.9909,129.2857,500.0
2013-10-14 12:10:00,131.68,131.81,131.35,131.57,3800.0,129.3643,129.492,129.0401,129.2562,3800.0
2013-10-14 12:20:00,131.6,131.68,131.22,131.22,1500.0,129.2857,129.3643,128.9124,128.9124,1500.0
2013-10-14 12:30:00,131.4,131.86,131.39,131.64,1800.0,129.0892,129.5411,129.0794,129.325,1800.0
2013-10-14 12:40:00,131.67,131.67,131.24,131.36,6300.0,129.3544,129.3544,128.932,129.0499,6300.0
2013-10-14 12:50:00,131.62,131.65,131.36,131.57,7800.0,129.3053,129.3348,129.0499,129.2562,7800.0
2013-10-14 13:00:00,131.53,131.59,131.39,131.39,5300.0,129.2169,129.2758,129.0794,129.0794,5300.0
2013-10-14 13:10:00,131.34,131.61,131.25,131.26,21200.0,129.0302,129.2955,128.9418,128.9517,21200.0
2013-10-14 13:20:00,131.43,131.43,131.18,131.2,3000.0,129.1187,129.1187,128.8731,128.8927,3000.0
2013-10-14 13:30:00,131.16,131.33,131.15,131.33,1700.0,128.8534,129.0204,128.8436,129.0204,1700.0
2013-10-14 13:40:00,131.27,131.42,131.1,131.14,5600.0,128.9615,129.1088,128.7945,128.8338,5600.0
2013-10-14 13:50:00,131.12,131.24,131.05,131.24,7300.0,128.8141,128.932,128.7453,128.932,7300.0
2013-10-14 14:00:00,131.33,131.35,131.13,131.25,12900.0,129.0204,129.0401,128.8239,128.9418,12900.0
2013-10-14 14:10:00,131.19,131.36,131.13,131.25,4500.0,128.8829,129.0499,128.8239,128.9418,4500.0
2013-10-14 14:20:00,131.24,131.25,131.1,131.25,3400.0,128.932,128.9418,128.7945,128.9418,3400.0
2013-10-14 14:30:00,131.15,131.28,131.12,131.2,6200.0,128.8436,128.9713,128.8141,128.8927,6200.0
2013-10-14 14:40:00,131.16,131.18,130.89,131.11,6700.0,128.8534,128.8731,128.5882,128.8043,6700.0
2013-10-14 14:50:00,131.13,131.14,130.97,131.1,2100.0,128.8239,128.8338,128.6668,128.7945,2100.0
2013-10-14 15:00:00,131.12,131.27,131.03,131.16,8800.0,128.8141,128.9615,128.7257,128.8534,8800.0
2013-10-14 15:10:00,131.19,131.2,130.95,131.1,7600.0,128.8829,128.8927,128.6471,128.7945,7600.0
2013-10-14 15:20:00,131.12,131.16,131.03,131.08,4000.0,128.8141,128.8534,128.7257,128.7748,4000.0
2013-10-14 15:30:00,131.13,131.28,131.07,131.17,8100.0,128.8239,128.9713,128.765,128.8632,8100.0
2013-10-14 15:40:00,131.18,131.22,130.99,131.0,5900.0,128.8731,128.9124,128.6864,128.6962,5900.0
2013-10-14 15:50:00,131.09,131.27,130.95,131.21,27200.0,128.7846,128.9615,128.6471,128.9025,27200.0
2013-10-15 09:30:00,131.47,131.88,131.0,131.0,4800.0,129.158,129.5607,128.6962,128.6962,4800.0
2013-10-15 09:40:00,130.86,131.0,130.21,130.98,3400.0,128.5587,128.6962,127.9201,128.6766,3400.0
2013-10-15 09:50:00,131.0,132.66,130.78,132.52,34100.0,128.6962,130.327,128.4801,130.1895,34100.0
2013-10-15 10:00:00,132.53,132.6,131.74,132.1,9600.0,130.1993,130.2681,129.4232,129.7769,9600.0
2013-10-15 10:10:00,132.23,133.0,131.91,132.94,16600.0,129.9046,130.6611,129.5902,130.6021,16600.0
2013-10-15 10:20:00,132.44,132.94,132.44,132.94,3400.0,130.1109,130.6021,130.1109,130.6021,3400.0
2013-10-15 10:30:00,132.94,132.94,132.56,132.92,1700.0,130.6021,130.6021,130.2288,130.5825,1700.0
2013-10-15 10:40:00,132.93,133.16,132.4,132.54,9300.0,130.5923,130.8182,130.0716,130.2091,9300.0
2013-10-15 10:50:00,132.4,132.8,132.4,132.55,7100.0,130.0716,130.4646,130.0716,130.219,7100.0
2013-10-15 11:00:00,132.54,133.08,132.54,133.08,3400.0,130.2091,130.7396,130.2091,130.7396,3400.0
2013-10-15 11:10:00,132.76,133.27,132.71,132.9,21600.0,130.4253,130.9263,130.3762,130.5628,21600.0
2013-10-15 11:20:00,132.87,132.88,132.47,132.65,3600.0,130.5333,130.5432,130.1404,130.3172,3600.0
2013-10-15 11:30:00,132.6,132.61,132.48,132.48,4800.0,130.2681,130.2779,130.1502,130.1502,4800.0
2013-10-15 11:40:00,132.47,132.86,132.46,132.6,4800.0,130.1404,130.5235,130.1305,130.2681,4800.0
2013-10-15 11:50:00,132.7,132.79,132.61,132.61,2800.0,130.3663,130.4547,130.2779,130.2779,2800.0
2013-10-15 12:00:00,132.6,132.61,132.4,132.5,7400.0,130.2681,130.2779,130.0716,130.1698,7400.0
2013-10-15 12:10:00,132.66,132.66,132.26,132.35,6400.0,130.327,130.327,129.9341,130.0225,6400.0
2013-10-15 12:20:00,132.35,132.5,132.35,132.49,2400.0,130.0225,130.1698,130.0225,130.16,2400.0
2013-10-15 12:30:00,132.5,132.52,132.26,132.48,2100.0,130.1698,130.1895,129.9341,130.1502,2100.0
2013-10-15 12:40:00,132.51,132.73,132.34,132.68,2500.0,130.1797,130.3958,130.0127,130.3467,2500.0
2013-10-15 12:50:00,132.7,132.72,132.5,132.58,3700.0,130.3663,130.386,130.1698,130.2484,3700.0
2013-10-15 13:00:00,132.52,132.7,132.42,132.42,1200.0,130.1895,130.3663,130.0913,130.0913,1200.0
2013-10-15 13:10:00,132.53,132.73,132.53,132.65,1900.0,130.1993,130.3958,130.1993,130.3172,1900.0
2013-10-15 13:20:00,132.63,132.73,132.45,132.64,8600.0,130.2976,130.3958,130.1207,130.3074,8600.0
2013-10-15 13:30:00,132.34,132.52,131.93,131.93,8200.0,130.0127,130.1895,129.6099,129.6099,8200.0
2013-10-15 13:40:00,132.0,132.23,131.93,132.1,2000.0,129.6786,129.9046,129.6099,129.7769,2000.0
2013-10-15 13:50:00,132.2,132.24,131.96,132.11,1800.0,129.8751,129.9144,129.6393,129.7867,1800.0
2013-10-15 14:00:00,132.0,132.33,132.0,132.2,3200.0,129.6786,130.0028,129.6786,129.8751,3200.0
2013-10-15 14:10:00,132.15,132.5,132.15,132.42,5600.0,129.826,130.1698,129.826,130.0913,5600.0
2013-10-15 14:20:00,132.38,132.43,131.84,131.84,3900.0,130.052,130.1011,129.5215,129.5215,3900.0
2013-10-15 14:30:00,131.7,131.7,131.07,131.4,9800.0,129.3839,129.3839,128.765,129.0892,9800.0
2013-10-15 14:40:00,131.46,131.71,131.23,131.44,6500.0,129.1481,129.3937,128.9222,129.1285,6500.0
2013-10-15 14:50:00,131.88,131.94,131.67,131.71,1800.0,129.5607,129.6197,129.3544,129.3937,1800.0
2013-10-15 15:00:00,131.94,132.47,131.75,132.47,6700.0,129.6197,130.1404,129.433,130.1404,6700.0
2013-10-15 15:10:00,132.4,132.5,132.17,132.4,18300.0,130.0716,130.1698,129.8456,130.0716,18300.0
2013-10-15 15:20:00,132.26,132.35,131.97,132.07,5200.0,129.9341,130.0225,129.6492,129.7474,5200.0
2013-10-15 15:30:00,132.08,132.51,132.08,132.35,12200.0,129.7572,130.1797,129.7572,130.0225,12200.0
2013-10-15 15:40:00,132.31,132.42,132.2,132.36,9200.0,129.9832,130.0913,129.8751,130.0323,9200.0
2013-10-15 15:50:00,132.41,132.88,132.36,132.71,37000.0,130.0814,130.5432,130.0323,130.3762,37000.0
2013-10-16 09:30:00,133.98,133.98,133.03,133.06,12800.0,131.6238,131.6238,130.6905,130.72,12800.0
2013-10-16 09:40:00,133.59,133.59,133.22,133.27,2700.0,131.2407,131.2407,130.8772,130.9263,2700.0
2013-10-16 09:50:00,133.5,135.72,133.5,135.69,11000.0,131.1523,133.3332,131.1523,133.3037,11000.0
2013-10-16 10:00:00,135.68,135.89,134.42,134.55,24400.0,133.2939,133.5002,132.0561,132.1838,24400.0
2013-10-16 10:10:00,134.74,134.81,134.38,134.73,5400.0,132.3705,132.4392,132.0168,132.3606,5400.0
2013-10-16 10:20:00,134.72,134.73,134.31,134.46,2700.0,132.3508,132.3606,131.948,132.0954,2700.0
2013-10-16 10:30:00,134.45,135.0,134.28,134.93,7100.0,132.0856,132.6259,131.9185,132.5571,7100.0
2013-10-16 10:40:00,135.02,135.3,134.34,135.3,6600.0,132.6455,132.9206,131.9775,132.9206,6600.0
2013-10-16 10:50:00,135.43,135.43,134.88,135.01,2200.0,133.0483,133.0483,132.508,132.6357,2200.0
2013-10-16 11:00:00,134.92,135.25,134.64,134.82,3300.0,132.5473,132.8715,132.2722,132.449,3300.0
2013-10-16 11:10:00,134.95,135.28,134.88,135.02,6300.0,132.5768,132.901,132.508,132.6455,6300.0
2013-10-16 11:20:00,135.16,135.16,134.75,134.9,3400.0,132.7831,132.7831,132.3803,132.5276,3400.0
2013-10-16 11:30:00,134.86,135.15,134.86,134.97,4500.0,132.4883,132.7732,132.4883,132.5964,4500.0
2013-10-16 11:40:00,134.96,135.14,134.81,134.96,4600.0,132.5866,132.7634,132.4392,132.5866,4600.0
2013-10-16 11:50:00,134.9,135.01,134.9,135.01,300.0,132.5276,132.6357,132.5276,132.6357,300.0
2013-10-16 12:00:00,134.99,134.99,134.81,134.95,900.0,132.6161,132.6161,132.4392,132.5768,900.0
2013-10-16 12:10:00,134.81,135.08,134.81,135.08,1200.0,132.4392,132.7045,132.4392,132.7045,1200.0
2013-10-16 12:20:00,134.85,135.07,134.83,134.92,3300.0,132.4785,132.6946,132.4589,132.5473,3300.0
2013-10-16 12:30:00,134.82,134.98,134.76,134.98,2300.0,132.449,132.6062,132.3901,132.6062,2300.0
2013-10-16 12:40:00,135.0,135.1,134.91,135.0,2300.0,132.6259,132.7241,132.5375,132.6259,2300.0
2013-10-16 12:50:00,134.93,135.07,134.79,134.95,2700.0,132.5571,132.6946,132.4196,132.5768,2700.0
2013-10-16 13:00:00,134.95,135.13,134.88,134.96,8800.0,132.5768,132.7536,132.508,132.5866,8800.0
2013-10-16 13:10:00,134.92,135.16,134.85,134.86,12700.0,132.5473,132.7831,132.4785,132.4883,12700.0
2013-10-16 13:20:00,134.85,135.08,134.84,135.08,400.0,132.4785,132.7045,132.4687,132.7045,400.0
2013-10-16 13:30:00,135.08,135.13,134.81,134.84,1400.0,132.7045,132.7536,132.4392,132.4687,1400.0
2013-10-16 13:40:00,134.98,135.0,134.81,134.81,700.0,132.6062,132.6259,132.4392,132.4392,700.0
2013-10-16 13:50:00,134.88,134.95,134.69,134.95,6000.0,132.508,132.5768,132.3213,132.5768,6000.0
2013-10-16 14:00:00,134.78,135.04,134.73,135.04,2900.0,132.4097,132.6652,132.3606,132.6652,2900.0
2013-10-16 14:10:00,135.04,135.1,134.99,135.1,1800.0,132.6652,132.7241,132.6161,132.7241,1800.0
2013-10-16 14:20:00,134.9,135.16,134.9,134.95,1100.0,132.5276,132.7831,132.5276,132.5768,1100.0
2013-10-16 14:30:00,135.15,135.22,135.0,135.16,5400.0,132.7732,132.842,132.6259,132.7831,5400.0
2013-10-16 14:40:00,135.06,135.06,134.79,134.79,2400.0,132.6848,132.6848,132.4196,132.4196,2400.0
2013-10-16 14:50:00,134.91,135.02,134.83,135.0,2400.0,132.5375,132.6455,132.4589,132.6259,2400.0
2013-10-16 15:00:00,134.99,134.99,134.79,134.79,2900.0,132.6161,132.6161,132.4196,132.4196,2900.0
2013-10-16 15:10:00,134.81,134.96,134.58,134.95,3700.0,132.4392,132.5866,132.2133,132.5768,3700.0
2013-10-16 15:20:00,134.84,134.88,134.64,134.68,3300.0,132.4687,132.508,132.2722,132.3115,3300.0
2013-10-16 15:30:00,134.72,134.72,134.39,134.47,6600.0,132.3508,132.3508,132.0266,132.1052,6600.0
2013-10-16 15:40:00,134.48,134.94,134.43,134.91,9300.0,132.115,132.5669,132.0659,132.5375,9300.0
2013-10-16 15:50:00,134.99,135.35,134.87,135.17,12300.0,132.6161,132.9697,132.4982,132.7929,12300.0
2013-10-17 09:30:00,135.0,135.99,134.53,135.0,12200.0,132.6259,133.5985,132.1641,132.6259,12200.0
2013-10-17 09:40:00,135.29,136.49,135.0,136.33,8400.0,132.9108,134.0897,132.6259,133.9325,8400.0
2013-10-17 09:50:00,136.03,136.19,135.3,135.84,6100.0,133.6378,133.795,132.9206,133.4511,6100.0
2013-10-17 10:00:00,135.35,135.72,135.0,135.0,7700.0,132.9697,133.3332,132.6259,132.6259,7700.0
2013-10-17 10:10:00,135.03,135.84,135.0,135.84,4800.0,132.6554,133.4511,132.6259,133.4511,4800.0
2013-10-17 10:20:00,135.52,136.32,135.52,136.32,6500.0,133.1367,133.9227,133.1367,133.9227,6500.0
2013-10-17 10:30:00,136.24,136.42,135.88,136.14,3500.0,133.8441,134.0209,133.4904,133.7458,3500.0
2013-10-17 10:40:00,136.43,136.53,136.21,136.27,5900.0,134.0307,134.129,133.8146,133.8735,5900.0
2013-10-17 10:50:00,136.5,136.52,136.3,136.51,7500.0,134.0995,134.1191,133.903,134.1093,7500.0
2013-10-17 11:00:00,136.51,137.53,136.3,137.4,15000.0,134.1093,135.1114,133.903,134.9837,15000.0
2013-10-17 11:10:00,137.4,138.01,137.26,137.71,14500.0,134.9837,135.5829,134.8461,135.2882,14500.0
2013-10-17 11:20:00,137.87,137.95,137.37,137.71,5400.0,135.4454,135.524,134.9542,135.2882,5400.0
2013-10-17 11:30:00,137.68,137.68,137.36,137.48,4100.0,135.2587,135.2587,134.9444,135.0623,4100.0
2013-10-17 11:40:00,137.41,137.7,137.29,137.63,7300.0,134.9935,135.2784,134.8756,135.2096,7300.0
2013-10-17 11:50:00,137.67,137.67,137.23,137.31,6600.0,135.2489,135.2489,134.8167,134.8953,6600.0
2013-10-17 12:00:00,137.37,137.84,137.31,137.49,4700.0,134.9542,135.4159,134.8953,135.0721,4700.0
2013-10-17 12:10:00,137.4,137.57,137.4,137.57,3000.0,134.9837,135.1507,134.9837,135.1507,3000.0
2013-10-17 12:20:00,137.63,137.63,137.34,137.5,4400.0,135.2096,135.2096,134.9247,135.0819,4400.0
2013-10-17 12:30:00,137.28,137.45,137.1,137.33,6200.0,134.8658,135.0328,134.6889,134.9149,6200.0
2013-10-17 12:40:00,137.43,137.43,137.16,137.16,3700.0,135.0131,135.0131,134.7479,134.7479,3700.0
2013-10-17 12:50:00,137.17,137.4,137.17,137.28,4300.0,134.7577,134.9837,134.7577,134.8658,4300.0
2013-10-17 13:00:00,137.35,137.66,137.21,137.34,5700.0,134.9346,135.2391,134.797,134.9247,5700.0
2013-10-17 13:10:00,137.46,137.47,137.04,137.15,1500.0,135.0426,135.0524,134.63,134.7381,1500.0
2013-10-17 13:20:00,136.78,137.29,136.66,136.86,3900.0,134.3746,134.8756,134.2567,134.4532,3900.0
2013-10-17 13:30:00,136.56,137.0,136.56,136.89,4400.0,134.1584,134.5907,134.1584,134.4826,4400.0
2013-10-17 13:40:00,137.04,137.04,136.77,136.93,2700.0,134.63,134.63,134.3648,134.5219,2700.0
2013-10-17 13:50:00,136.98,137.04,136.84,137.01,2100.0,134.5711,134.63,134.4335,134.6005,2100.0
2013-10-17 14:00:00,137.0,137.07,136.88,137.07,7000.0,134.5907,134.6595,134.4728,134.6595,7000.0
2013-10-17 14:10:00,136.91,137.08,136.91,136.97,2200.0,134.5023,134.6693,134.5023,134.5612,2200.0
2013-10-17 14:20:00,137.02,137.16,136.93,137.01,4300.0,134.6104,134.7479,134.5219,134.6005,4300.0
2013-10-17 14:30:00,137.01,137.15,136.9,137.09,6800.0,134.6005,134.7381,134.4925,134.6791,6800.0
2013-10-17 14:40:00,137.16,137.16,136.83,136.97,5400.0,134.7479,134.7479,134.4237,134.5612,5400.0
2013-10-17 14:50:00,136.97,137.16,136.83,137.16,5900.0,134.5612,134.7479,134.4237,134.7479,5900.0
2013-10-17 15:00:00,137.16,137.16,136.89,137.04,7900.0,134.7479,134.7479,134.4826,134.63,7900.0
2013-10-17 15:10:00,137.04,137.42,136.9,137.34,17500.0,134.63,135.0033,134.4925,134.9247,17500.0
2013-10-17 15:20:00,137.26,137.31,137.0,137.15,6600.0,134.8461,134.8953,134.5907,134.7381,6600.0
2013-10-17 15:30:00,137.1,137.28,137.05,137.12,20000.0,134.6889,134.8658,134.6398,134.7086,20000.0
2013-10-17 15:40:00,137.09,137.26,136.94,137.25,13100.0,134.6791,134.8461,134.5318,134.8363,13100.0
2013-10-17 15:50:00,137.28,137.4,137.18,137.25,20200.0,134.8658,134.9837,134.7675,134.8363,20200.0
2013-10-18 09:30:00,138.86,139.0,137.0,138.43,9300.0,136.418,136.5555,134.5907,135.9956,9300.0
2013-10-18 09:40:00,138.58,139.73,138.57,139.29,24000.0,136.1429,137.2727,136.1331,136.8404,24000.0
2013-10-18 09:50:00,139.25,140.6,139.25,140.02,11000.0,136.8011,138.1274,136.8011,137.5576,11000.0
2013-10-18 10:00:00,140.32,140.8,139.89,140.8,10300.0,137.8523,138.3239,137.4299,138.3239,10300.0
2013-10-18 10:10:00,140.9,140.9,139.81,139.97,5000.0,138.4221,138.4221,137.3513,137.5085,5000.0
2013-10-18 10:20:00,139.82,140.52,139.7,139.7,3300.0,137.3611,138.0488,137.2432,137.2432,3300.0
2013-10-18 10:30:00,139.7,139.7,138.99,139.08,6200.0,137.2432,137.2432,136.5457,136.6341,6200.0
2013-10-18 10:40:00,139.45,139.97,139.4,139.74,3800.0,136.9976,137.5085,136.9485,137.2825,3800.0
2013-10-18 10:50:00,139.78,140.13,139.78,139.85,3700.0,137.3218,137.6657,137.3218,137.3906,3700.0
2013-10-18 11:00:00,139.88,139.88,139.47,139.49,1900.0,137.4201,137.4201,137.0173,137.0369,1900.0
2013-10-18 11:10:00,139.71,140.19,139.71,140.07,3600.0,137.253,137.7246,137.253,137.6067,3600.0
2013-10-18 11:20:00,139.86,140.18,139.76,140.05,7200.0,137.4004,137.7148,137.3022,137.5871,7200.0
2013-10-18 11:30:00,140.05,140.41,139.96,140.28,33800.0,137.5871,137.9407,137.4987,137.813,33800.0
2013-10-18 11:40:00,140.21,140.32,140.12,140.29,7900.0,137.7443,137.8523,137.6558,137.8228,7900.0
2013-10-18 11:50:00,140.3,140.42,140.09,140.31,6200.0,137.8327,137.9506,137.6264,137.8425,6200.0
2013-10-18 12:00:00,140.31,140.53,140.21,140.53,3100.0,137.8425,138.0586,137.7443,138.0586,3100.0
2013-10-18 12:10:00,140.56,140.85,140.42,140.42,6600.0,138.0881,138.373,137.9506,137.9506,6600.0
2013-10-18 12:20:00,140.41,140.84,140.32,140.71,8000.0,137.9407,138.3632,137.8523,138.2355,8000.0
2013-10-18 12:30:00,140.7,140.81,140.43,140.69,8600.0,138.2256,138.3337,137.9604,138.2158,8600.0
2013-10-18 12:40:00,140.77,140.79,140.5,140.5,2700.0,138.2944,138.3141,138.0292,138.0292,2700.0
2013-10-18 12:50:00,140.69,140.82,140.62,140.82,1300.0,138.2158,138.3435,138.147,138.3435,1300.0
2013-10-18 13:00:00,140.82,141.49,140.81,141.44,12700.0,138.3435,139.0017,138.3337,138.9526,12700.0
2013-10-18 13:10:00,141.48,141.94,141.43,141.86,20900.0,138.9919,139.4438,138.9428,139.3652,20900.0
2013-10-18 13:20:00,141.99,141.99,141.67,141.83,4800.0,139.493,139.493,139.1786,139.3358,4800.0
2013-10-18 13:30:00,141.91,142.64,141.81,142.62,20000.0,139.4144,140.1315,139.3161,140.1119,20000.0
2013-10-18 13:40:00,142.72,143.32,142.46,143.3,20500.0,140.2101,140.7996,139.9547,140.7799,20500.0
2013-10-18 13:50:00,143.38,144.05,143.31,143.44,26600.0,140.8585,141.5167,140.7897,140.9175,26600.0
2013-10-18 14:00:00,143.44,143.55,142.97,143.13,8200.0,140.9175,141.0255,140.4557,140.6129,8200.0
2013-10-18 14:10:00,143.11,143.22,142.66,142.75,6900.0,140.5933,140.7013,140.1512,140.2396,6900.0
2013-10-18 14:20:00,142.78,143.01,142.66,142.83,4900.0,140.2691,140.495,140.1512,140.3182,4900.0
2013-10-18 14:30:00,142.81,143.12,142.59,143.12,2700.0,140.2985,140.6031,140.0824,140.6031,2700.0
2013-10-18 14:40:00,143.17,143.2,142.55,142.55,4700.0,140.6522,140.6817,140.0431,140.0431,4700.0
2013-10-18 14:50:00,142.62,142.79,142.45,142.45,3500.0,140.1119,140.2789,139.9449,139.9449,3500.0
2013-10-18 15:00:00,142.39,142.39,141.83,142.03,8900.0,139.8859,139.8859,139.3358,139.5322,8900.0
2013-10-18 15:10:00,142.05,142.1,141.66,141.86,15500.0,139.5519,139.601,139.1688,139.3652,15500.0
2013-10-18 15:20:00,141.84,142.21,141.76,142.14,10300.0,139.3456,139.7091,139.267,139.6403,10300.0
2013-10-18 15:30:00,142.26,142.3,141.75,141.94,11300.0,139.7582,139.7975,139.2572,139.4438,11300.0
2013-10-18 15:40:00,141.83,141.95,141.5,141.92,10400.0,139.3358,139.4537,139.0116,139.4242,10400.0
2013-10-18 15:50:00,141.84,141.99,141.64,141.75,25200.0,139.3456,139.493,139.1491,139.2572,25200.0
2013-10-21 09:30:00,141.88,143.84,141.81,142.38,16000.0,139.3849,141.3104,139.3161,139.8761,16000.0
2013-10-21 09:40:00,142.61,142.85,142.08,142.3,8200.0,140.102,140.3378,139.5814,139.7975,8200.0
2013-10-21 09:50:00,142.8,143.06,141.25,141.58,14800.0,140.2887,140.5441,138.766,139.0902,14800.0
2013-10-21 10:00:00,141.94,142.7,141.92,142.06,9000.0,139.4438,140.1905,139.4242,139.5617,9000.0
2013-10-21 10:10:00,142.15,142.18,141.57,141.57,10100.0,139.6501,139.6796,139.0803,139.0803,10100.0
2013-10-21 10:20:00,141.41,142.14,141.05,141.45,7900.0,138.9232,139.6403,138.5695,138.9624,7900.0
2013-10-21 10:30:00,141.32,141.51,140.95,140.95,6100.0,138.8347,139.0214,138.4712,138.4712,6100.0
2013-10-21 10:40:00,140.85,140.89,139.8,139.8,4600.0,138.373,138.4123,137.3415,137.3415,4600.0
2013-10-21 10:50:00,139.99,140.71,139.79,140.46,9700.0,137.5281,138.2355,137.3316,137.9899,9700.0
2013-10-21 11:00:00,140.34,140.66,140.22,140.49,5400.0,137.872,138.1863,137.7541,138.0193,5400.0
2013-10-21 11:10:00,140.49,141.44,140.27,141.13,5600.0,138.0193,138.9526,137.8032,138.6481,5600.0
2013-10-21 11:20:00,141.15,141.72,141.12,141.72,5800.0,138.6677,139.2277,138.6383,139.2277,5800.0
2013-10-21 11:30:00,141.75,141.95,141.67,141.94,3400.0,139.2572,139.4537,139.1786,139.4438,3400.0
2013-10-21 11:40:00,141.88,142.04,141.65,142.04,4800.0,139.3849,139.5421,139.1589,139.5421,4800.0
2013-10-21 11:50:00,141.92,142.2,141.84,142.15,1800.0,139.4242,139.6993,139.3456,139.6501,1800.0
2013-10-21 12:00:00,142.19,142.19,141.85,141.88,1800.0,139.6894,139.6894,139.3554,139.3849,1800.0
2013-10-21 12:10:00,141.59,142.12,141.43,142.08,2000.0,139.1,139.6207,138.9428,139.5814,2000.0
2013-10-21 12:20:00,142.0,142.17,141.65,142.17,5000.0,139.5028,139.6698,139.1589,139.6698,5000.0
2013-10-21 12:30:00,142.17,142.17,141.66,141.96,3100.0,139.6698,139.6698,139.1688,139.4635,3100.0
2013-10-21 12:40:00,142.06,142.29,141.77,142.02,8500.0,139.5617,139.7877,139.2768,139.5224,8500.0
2013-10-21 12:50:00,141.79,142.23,141.79,141.97,2600.0,139.2965,139.7287,139.2965,139.4733,2600.0
2013-10-21 13:00:00,141.92,142.31,141.9,142.14,8800.0,139.4242,139.8073,139.4045,139.6403,8800.0
2013-10-21 13:10:00,142.09,142.33,142.0,142.0,1300.0,139.5912,139.827,139.5028,139.5028,1300.0
2013-10-21 13:20:00,142.01,142.22,141.7,141.9,5600.0,139.5126,139.7189,139.2081,139.4045,5600.0
2013-10-21 13:30:00,141.99,142.29,141.95,142.21,4000.0,139.493,139.7877,139.4537,139.7091,4000.0
2013-10-21 13:40:00,142.09,142.24,142.09,142.24,1400.0,139.5912,139.7386,139.5912,139.7386,1400.0
2013-10-21 13:50:00,142.22,142.29,142.08,142.28,3400.0,139.7189,139.7877,139.5814,139.7779,3400.0
2013-10-21 14:00:00,142.1,142.34,142.07,142.2,3700.0,139.601,139.8368,139.5715,139.6993,3700.0
2013-10-21 14:10:00,142.15,142.23,141.81,141.81,4100.0,139.6501,139.7287,139.3161,139.3161,4100.0
2013-10-21 14:20:00,141.72,141.77,141.55,141.7,2100.0,139.2277,139.2768,139.0607,139.2081,2100.0
2013-10-21 14:30:00,141.74,141.85,141.61,141.78,2400.0,139.2473,139.3554,139.1196,139.2866,2400.0
2013-10-21 14:40:00,141.77,142.26,141.73,142.21,7900.0,139.2768,139.7582,139.2375,139.7091,7900.0
2013-10-21 14:50:00,142.0,142.26,141.84,141.84,5200.0,139.5028,139.7582,139.3456,139.3456,5200.0
2013-10-21 15:00:00,141.84,142.49,141.68,142.43,5300.0,139.3456,139.9842,139.1884,139.9252,5300.0
2013-10-21 15:10:00,142.38,142.62,142.29,142.62,6700.0,139.8761,140.1119,139.7877,140.1119,6700.0
2013-10-21 15:20:00,142.49,142.5,142.25,142.38,3300.0,139.9842,139.994,139.7484,139.8761,3300.0
2013-10-21 15:30:00,142.31,142.59,142.16,142.46,4600.0,139.8073,140.0824,139.66,139.9547,4600.0
2013-10-21 15:40:00,142.5,142.88,142.5,142.88,10100.0,139.994,140.3673,139.994,140.3673,10100.0
2013-10-21 15:50:00,142.88,143.11,142.7,143.03,19300.0,140.3673,140.5933,140.1905,140.5147,19300.0
2013-10-22 09:30:00,143.51,144.75,142.53,143.13,4100.0,140.9862,142.2044,140.0235,140.6129,4100.0
2013-10-22 09:40:00,143.31,145.0,143.31,144.99,13000.0,140.7897,142.45,140.7897,142.4402,13000.0
2013-10-22 09:50:00,144.98,145.48,144.86,145.33,40600.0,142.4304,142.9216,142.3125,142.7742,40600.0
2013-10-22 10:00:00,145.49,145.94,145.19,145.59,24000.0,142.9314,143.3735,142.6367,143.0296,24000.0
2013-10-22 10:10:00,145.23,145.99,145.06,145.94,8400.0,142.676,143.4226,142.509,143.3735,8400.0
2013-10-22 10:20:00,145.95,145.95,145.01,145.42,9200.0,143.3833,143.3833,142.4598,142.8626,9200.0
2013-10-22 10:30:00,145.31,145.41,144.97,144.97,11300.0,142.7546,142.8528,142.4205,142.4205,11300.0
2013-10-22 10:40:00,145.0,145.02,142.46,142.46,6000.0,142.45,142.4697,139.9547,139.9547,6000.0
2013-10-22 10:50:00,142.46,142.46,140.5,141.52,36000.0,139.9547,139.9547,138.0292,139.0312,36000.0
2013-10-22 11:00:00,142.09,144.04,142.09,143.28,13900.0,139.5912,141.5069,139.5912,140.7603,13900.0
2013-10-22 11:10:00,142.67,143.28,141.95,143.14,17600.0,140.161,140.7603,139.4537,140.6227,17600.0
2013-10-22 11:20:00,143.03,143.38,142.7,143.37,20800.0,140.5147,140.8585,140.1905,140.8487,20800.0
2013-10-22 11:30:00,143.36,143.43,143.06,143.42,7300.0,140.8389,140.9076,140.5441,140.8978,7300.0
2013-10-22 11:40:00,143.45,143.47,143.09,143.28,4500.0,140.9273,140.9469,140.5736,140.7603,4500.0
2013-10-22 11:50:00,143.24,143.39,143.19,143.31,3300.0,140.721,140.8683,140.6718,140.7897,3300.0
2013-10-22 12:00:00,143.3,143.3,142.85,142.94,6400.0,140.7799,140.7799,140.3378,140.4262,6400.0
2013-10-22 12:10:00,142.94,143.03,142.82,142.85,7600.0,140.4262,140.5147,140.3084,140.3378,7600.0
2013-10-22 12:20:00,142.86,143.2,142.82,142.93,26800.0,140.3477,140.6817,140.3084,140.4164,26800.0
2013-10-22 12:30:00,142.93,142.98,142.6,142.69,12300.0,140.4164,140.4655,140.0922,140.1806,12300.0
2013-10-22 12:40:00,142.81,142.82,142.27,142.35,6300.0,140.2985,140.3084,139.768,139.8466,6300.0
2013-10-22 12:50:00,142.5,142.61,142.17,142.45,8600.0,139.994,140.102,139.6698,139.9449,8600.0
2013-10-22 13:00:00,142.25,142.25,141.85,142.24,3900.0,139.7484,139.7484,139.3554,139.7386,3900.0
2013-10-22 13:10:00,142.47,142.47,142.18,142.18,600.0,139.9645,139.9645,139.6796,139.6796,600.0
2013-10-22 13:20:00,142.38,142.38,142.08,142.15,2200.0,139.8761,139.8761,139.5814,139.6501,2200.0
2013-10-22 13:30:00,142.13,142.3,141.98,142.11,12100.0,139.6305,139.7975,139.4831,139.6108,12100.0
2013-10-22 13:40:00,142.25,142.33,142.13,142.14,3300.0,139.7484,139.827,139.6305,139.6403,3300.0
2013-10-22 13:50:00,142.23,142.8,141.88,141.88,27200.0,139.7287,140.2887,139.3849,139.3849,27200.0
2013-10-22 14:00:00,142.09,142.09,141.48,141.6,6400.0,139.5912,139.5912,138.9919,139.1098,6400.0
2013-10-22 14:10:00,141.86,142.39,141.72,142.0,7800.0,139.3652,139.8859,139.2277,139.5028,7800.0
2013-10-22 14:20:00,141.76,141.76,140.47,140.59,7500.0,139.267,139.267,137.9997,138.1176,7500.0
2013-10-22 14:30:00,140.69,141.09,140.54,140.81,15700.0,138.2158,138.6088,138.0685,138.3337,15700.0
2013-10-22 14:40:00,141.06,141.56,140.92,141.56,4900.0,138.5793,139.0705,138.4418,139.0705,4900.0
2013-10-22 14:50:00,141.45,141.53,140.6,140.6,8900.0,138.9624,139.041,138.1274,138.1274,8900.0
2013-10-22 15:00:00,140.6,141.15,140.6,140.78,7200.0,138.1274,138.6677,138.1274,138.3042,7200.0
2013-10-22 15:10:00,140.79,141.7,140.56,141.7,11100.0,138.3141,139.2081,138.0881,139.2081,11100.0
2013-10-22 15:20:00,141.63,141.9,141.48,141.65,6700.0,139.1393,139.4045,138.9919,139.1589,6700.0
2013-10-22 15:30:00,141.54,141.66,141.28,141.44,9600.0,139.0509,139.1688,138.7954,138.9526,9600.0
2013-10-22 15:40:00,141.49,141.53,140.77,140.77,6600.0,139.0017,139.041,138.2944,138.2944,6600.0
2013-10-22 15:50:00,140.96,141.62,140.93,141.55,36400.0,138.4811,139.1295,138.4516,139.0607,36400.0
2013-10-23 09:30:00,140.78,140.78,138.39,139.78,22800.0,138.3042,138.3042,135.9563,137.3218,22800.0
2013-10-23 09:40:00,139.65,141.21,139.49,140.56,2600.0,137.1941,138.7267,137.0369,138.0881,2600.0
2013-10-23 09:50:00,140.75,140.75,139.82,139.82,2100.0,138.2748,138.2748,137.3611,137.3611,2100.0
2013-10-23 10:00:00,139.26,140.05,139.16,140.05,4900.0,136.811,137.5871,136.7127,137.5871,4900.0
2013-10-23 10:10:00,139.91,140.9,139.91,140.09,9400.0,137.4495,138.4221,137.4495,137.6264,9400.0
2013-10-23 10:20:00,139.63,139.8,138.86,139.65,5300.0,137.1745,137.3415,136.418,137.1941,5300.0
2013-10-23 10:30:00,140.05,140.25,140.05,140.25,200.0,137.5871,137.7836,137.5871,137.7836,200.0
2013-10-23 10:40:00,140.26,140.26,139.37,139.37,1600.0,137.7934,137.7934,136.919,136.919,1600.0
2013-10-23 10:50:00,139.18,139.36,138.26,139.08,8500.0,136.7324,136.9092,135.8285,136.6341,8500.0
2013-10-23 11:00:00,139.13,139.14,138.94,138.98,2000.0,136.6832,136.6931,136.4966,136.5359,2000.0
2013-10-23 11:10:00,138.97,139.27,138.82,138.92,600.0,136.5261,136.8208,136.3787,136.4769,600.0
2013-10-23 11:20:00,138.86,139.22,138.67,138.76,1900.0,136.418,136.7717,136.2313,136.3198,1900.0
2013-10-23 11:30:00,138.75,138.96,138.51,138.52,3500.0,136.3099,136.5162,136.0742,136.084,3500.0
2013-10-23 11:40:00,138.55,138.97,138.5,138.62,4600.0,136.1134,136.5261,136.0643,136.1822,4600.0
2013-10-23 11:50:00,138.82,138.82,138.68,138.69,1100.0,136.3787,136.3787,136.2412,136.251,1100.0
2013-10-23 12:00:00,138.84,139.13,138.72,138.72,5900.0,136.3983,136.6832,136.2805,136.2805,5900.0
2013-10-23 12:10:00,138.94,138.94,138.85,138.85,1100.0,136.4966,136.4966,136.4082,136.4082,1100.0
2013-10-23 12:20:00,138.88,138.97,138.63,138.63,3100.0,136.4376,136.5261,136.192,136.192,3100.0
2013-10-23 12:30:00,138.58,138.71,138.28,138.4,4500.0,136.1429,136.2706,135.8482,135.9661,4500.0
2013-10-23 12:40:00,138.45,138.67,138.31,138.57,2200.0,136.0152,136.2313,135.8777,136.1331,2200.0
2013-10-23 12:50:00,138.87,139.07,138.67,138.95,700.0,136.4278,136.6243,136.2313,136.5064,700.0
2013-10-23 13:00:00,138.78,138.8,138.74,138.74,1000.0,136.3394,136.3591,136.3001,136.3001,1000.0
2013-10-23 13:10:00,138.64,138.9,138.54,138.9,800.0,136.2019,136.4573,136.1036,136.4573,800.0
2013-10-23 13:20:00,138.87,139.04,138.56,138.96,31200.0,136.4278,136.5948,136.1233,136.5162,31200.0
2013-10-23 13:30:00,138.98,139.09,138.91,138.99,1200.0,136.5359,136.644,136.4671,136.5457,1200.0
2013-10-23 13:40:00,139.02,139.03,138.81,138.9,1000.0,136.5752,136.585,136.3689,136.4573,1000.0
2013-10-23 13:50:00,139.06,139.29,139.0,139.0,2300.0,136.6145,136.8404,136.5555,136.5555,2300.0
2013-10-23 14:00:00,139.0,139.0,138.92,138.92,200.0,136.5555,136.5555,136.4769,136.4769,200.0
2013-10-23 14:10:00,139.0,139.03,138.8,138.83,1800.0,136.5555,136.585,136.3591,136.3885,1800.0
2013-10-23 14:20:00,139.0,139.0,138.66,138.66,1700.0,136.5555,136.5555,136.2215,136.2215,1700.0
2013-10-23 14:30:00,138.59,138.86,138.22,138.42,18800.0,136.1527,136.418,135.7893,135.9857,18800.0
2013-10-23 14:40:00,138.42,138.51,138.01,138.19,12400.0,135.9857,136.0742,135.5829,135.7598,12400.0
2013-10-23 14:50:00,138.07,138.35,138.02,138.19,20100.0,135.6419,135.917,135.5928,135.7598,20100.0
2013-10-23 15:00:00,138.41,138.41,138.12,138.26,2300.0,135.9759,135.9759,135.691,135.8285,2300.0
2013-10-23 15:10:00,138.29,138.34,138.06,138.21,5200.0,135.858,135.9071,135.6321,135.7794,5200.0
2013-10-23 15:20:00,138.29,138.51,138.08,138.51,3800.0,135.858,136.0742,135.6517,136.0742,3800.0
2013-10-23 15:30:00,138.56,138.76,138.5,138.73,2300.0,136.1233,136.3198,136.0643,136.2903,2300.0
2013-10-23 15:40:00,138.83,139.3,138.78,138.97,6700.0,136.3885,136.8503,136.3394,136.5261,6700.0
2013-10-23 15:50:00,138.89,138.89,138.22,138.23,13500.0,136.4475,136.4475,135.7893,135.7991,13500.0
2013-10-24 09:30:00,139.5,139.88,138.85,139.22,5300.0,137.0467,137.4201,136.4082,136.7717,5300.0
2013-10-24 09:40:00,139.18,139.99,138.91,139.11,14900.0,136.7324,137.5281,136.4671,136.6636,14900.0
2013-10-24 09:50:00,139.16,139.49,138.91,139.22,11900.0,136.7127,137.0369,136.4671,136.7717,11900.0
2013-10-24 10:00:00,139.43,140.38,139.19,139.86,7100.0,136.978,137.9113,136.7422,137.4004,7100.0
2013-10-24 10:10:00,139.9,140.25,139.89,140.06,3300.0,137.4397,137.7836,137.4299,137.5969,3300.0
2013-10-24 10:20:00,140.26,140.42,139.71,139.75,2200.0,137.7934,137.9506,137.253,137.2923,2200.0
2013-10-24 10:30:00,139.61,140.48,139.52,139.52,5400.0,137.1548,138.0095,137.0664,137.0664,5400.0
2013-10-24 10:40:00,139.43,139.74,139.05,139.36,8100.0,136.978,137.2825,136.6047,136.9092,8100.0
2013-10-24 10:50:00,139.14,139.35,138.81,139.13,1900.0,136.6931,136.8994,136.3689,136.6832,1900.0
2013-10-24 11:00:00,139.74,140.07,139.49,140.07,6300.0,137.2825,137.6067,137.0369,137.6067,6300.0
2013-10-24 11:10:00,139.91,140.31,139.68,139.71,4600.0,137.4495,137.8425,137.2236,137.253,4600.0
2013-10-24 11:20:00,139.82,140.09,139.82,140.0,1000.0,137.3611,137.6264,137.3611,137.5379,1000.0
2013-10-24 11:30:00,140.0,140.34,140.0,140.2,1600.0,137.5379,137.872,137.5379,137.7344,1600.0
2013-10-24 11:40:00,140.26,140.3,139.95,140.3,4800.0,137.7934,137.8327,137.4888,137.8327,4800.0
2013-10-24 11:50:00,140.18,140.18,139.96,139.97,900.0,137.7148,137.7148,137.4987,137.5085,900.0
2013-10-24 12:00:00,140.06,140.06,140.06,140.06,200.0,137.5969,137.5969,137.5969,137.5969,200.0
2013-10-24 12:10:00,140.02,140.31,139.94,140.24,2700.0,137.5576,137.8425,137.479,137.7737,2700.0
2013-10-24 12:20:00,140.04,140.27,140.04,140.26,1200.0,137.5772,137.8032,137.5772,137.7934,1200.0
2013-10-24 12:30:00,140.41,140.42,140.3,140.3,600.0,137.9407,137.9506,137.8327,137.8327,600.0
2013-10-24 12:40:00,140.36,140.42,140.08,140.15,2300.0,137.8916,137.9506,137.6165,137.6853,2300.0
2013-10-24 12:50:00,140.19,140.27,139.94,140.27,2700.0,137.7246,137.8032,137.479,137.8032,2700.0
2013-10-24 13:00:00,140.28,140.28,139.74,139.74,1600.0,137.813,137.813,137.2825,137.2825,1600.0
2013-10-24 13:10:00,139.75,139.75,139.12,139.12,1600.0,137.2923,137.2923,136.6734,136.6734,1600.0
2013-10-24 13:20:00,138.97,139.5,138.82,139.5,1200.0,136.5261,137.0467,136.3787,137.0467,1200.0
2013-10-24 13:30:00,139.43,139.61,139.22,139.24,1900.0,136.978,137.1548,136.7717,136.7913,1900.0
2013-10-24 13:40:00,139.24,139.48,139.22,139.48,2400.0,136.7913,137.0271,136.7717,137.0271,2400.0
2013-10-24 13:50:00,139.31,139.5,139.31,139.44,4200.0,136.8601,137.0467,136.8601,136.9878,4200.0
2013-10-24 14:00:00,139.44,139.5,138.93,139.0,10400.0,136.9878,137.0467,136.4868,136.5555,10400.0
2013-10-24 14:10:00,139.12,139.2,138.84,139.2,14400.0,136.6734,136.752,136.3983,136.752,14400.0
2013-10-24 14:20:00,139.3,139.38,139.1,139.38,3000.0,136.8503,136.9289,136.6538,136.9289,3000.0
2013-10-24 14:30:00,139.17,139.2,139.0,139.2,1900.0,136.7225,136.752,136.5555,136.752,1900.0
2013-10-24 14:40:00,139.2,139.25,139.01,139.2,2200.0,136.752,136.8011,136.5654,136.752,2200.0
2013-10-24 14:50:00,139.25,139.25,139.06,139.15,9900.0,136.8011,136.8011,136.6145,136.7029,9900.0
2013-10-24 15:00:00,139.2,139.38,139.13,139.38,5000.0,136.752,136.9289,136.6832,136.9289,5000.0
2013-10-24 15:10:00,139.39,139.4,139.29,139.4,700.0,136.9387,136.9485,136.8404,136.9485,700.0
2013-10-24 15:20:00,139.28,139.55,139.17,139.49,6900.0,136.8306,137.0959,136.7225,137.0369,6900.0
2013-10-24 15:30:00,139.44,139.78,139.3,139.6,4700.0,136.9878,137.3218,136.8503,137.145,4700.0
2013-10-24 15:40:00,139.59,139.59,139.24,139.43,4000.0,137.1352,137.1352,136.7913,136.978,4000.0
2013-10-24 15:50:00,139.44,139.85,139.32,139.64,16300.0,136.9878,137.3906,136.8699,137.1843,16300.0
2013-10-25 09:30:00,140.94,142.25,140.6,141.8,10500.0,138.4614,139.7484,138.1274,139.3063,10500.0
2013-10-25 09:40:00,141.36,141.69,140.62,141.13,7900.0,138.874,139.1982,138.147,138.6481,7900.0
2013-10-25 09:50:00,141.14,141.14,140.17,140.47,7000.0,138.6579,138.6579,137.705,137.9997,7000.0
2013-10-25 10:00:00,140.16,140.65,140.09,140.16,5200.0,137.6951,138.1765,137.6264,137.6951,5200.0
2013-10-25 10:10:00,140.17,140.46,139.48,139.67,5500.0,137.705,137.9899,137.0271,137.2138,5500.0
2013-10-25 10:20:00,139.63,139.63,138.8,138.8,6500.0,137.1745,137.1745,136.3591,136.3591,6500.0
2013-10-25 10:30:00,138.84,138.84,138.23,138.5,12000.0,136.3983,136.3983,135.7991,136.0643,12000.0
2013-10-25 10:40:00,138.86,139.71,138.53,139.37,14000.0,136.418,137.253,136.0938,136.919,14000.0
2013-10-25 10:50:00,139.38,139.54,138.03,138.34,6800.0,136.9289,137.086,135.6026,135.9071,6800.0
2013-10-25 11:00:00,138.44,139.23,138.44,138.86,3900.0,136.0054,136.7815,136.0054,136.418,3900.0
2013-10-25 11:10:00,138.81,139.27,138.69,138.69,2100.0,136.3689,136.8208,136.251,136.251,2100.0
2013-10-25 11:20:00,139.01,139.3,138.88,138.88,3600.0,136.5654,136.8503,136.4376,136.4376,3600.0
2013-10-25 11:30:00,139.19,139.8,138.71,139.25,5900.0,136.7422,137.3415,136.2706,136.8011,5900.0
2013-10-25 11:40:00,139.14,139.3,138.39,138.63,30000.0,136.6931,136.8503,135.9563,136.192,30000.0
2013-10-25 11:50:00,138.4,138.84,138.3,138.79,3800.0,135.9661,136.3983,135.8678,136.3492,3800.0
2013-10-25 12:00:00,138.76,138.98,138.49,138.98,2300.0,136.3198,136.5359,136.0545,136.5359,2300.0
2013-10-25 12:10:00,138.99,139.54,138.0,139.43,7400.0,136.5457,137.086,135.5731,136.978,7400.0
2013-10-25 12:20:00,139.35,139.84,139.11,139.55,5000.0,136.8994,137.3808,136.6636,137.0959,5000.0
2013-10-25 12:30:00,139.55,139.62,139.5,139.62,1500.0,137.0959,137.1646,137.0467,137.1646,1500.0
2013-10-25 12:40:00,139.51,139.74,138.71,139.49,5000.0,137.0566,137.2825,136.2706,137.0369,5000.0
2013-10-25 12:50:00,139.41,139.67,138.92,139.48,5000.0,136.9583,137.2138,136.4769,137.0271,5000.0
2013-10-25 13:00:00,139.51,139.76,139.43,139.43,2000.0,137.0566,137.3022,136.978,136.978,2000.0
2013-10-25 13:10:00,139.56,139.87,139.35,139.76,2700.0,137.1057,137.4102,136.8994,137.3022,2700.0
2013-10-25 13:20:00,139.73,139.73,139.73,139.73,200.0,137.2727,137.2727,137.2727,137.2727,200.0
2013-10-25 13:30:00,139.56,139.97,139.4,139.85,6300.0,137.1057,137.5085,136.9485,137.3906,6300.0
2013-10-25 13:40:00,139.83,140.08,139.67,139.79,4800.0,137.3709,137.6165,137.2138,137.3316,4800.0
2013-10-25 13:50:00,139.83,139.83,139.73,139.73,200.0,137.3709,137.3709,137.2727,137.2727,200.0
2013-10-25 14:00:00,139.8,140.63,139.5,140.63,6800.0,137.3415,138.1569,137.0467,138.1569,6800.0
2013-10-25 14:10:00,140.59,140.69,140.27,140.29,2800.0,138.1176,138.2158,137.8032,137.8228,2800.0
2013-10-25 14:20:00,140.38,140.4,140.2,140.31,2600.0,137.9113,137.9309,137.7344,137.8425,2600.0
2013-10-25 14:30:00,140.28,140.46,139.9,139.94,2700.0,137.813,137.9899,137.4397,137.479,2700.0
2013-10-25 14:40:00,140.04,140.23,140.01,140.12,3100.0,137.5772,137.7639,137.5478,137.6558,3100.0
2013-10-25 14:50:00,140.19,140.38,140.12,140.32,2200.0,137.7246,137.9113,137.6558,137.8523,2200.0
2013-10-25 15:00:00,140.32,140.32,139.84,139.96,15500.0,137.8523,137.8523,137.3808,137.4987,15500.0
2013-10-25 15:10:00,139.75,139.85,139.6,139.85,2400.0,137.2923,137.3906,137.145,137.3906,2400.0
2013-10-25 15:20:00,139.79,140.0,139.78,139.83,3200.0,137.3316,137.5379,137.3218,137.3709,3200.0
2013-10-25 15:30:00,139.81,140.05,139.64,139.88,4900.0,137.3513,137.5871,137.1843,137.4201,4900.0
2013-10-25 15:40:00,140.03,140.45,139.88,140.34,19500.0,137.5674,137.98,137.4201,137.872,19500.0
2013-10-25 15:50:00,140.23,140.39,140.08,140.22,9500.0,137.7639,137.9211,137.6165,137.7541,9500.0
2013-10-28 09:30:00,140.95,140.95,139.38,139.92,11400.0,138.4712,138.4712,136.9289,137.4594,11400.0
2013-10-28 09:40:00,139.89,140.16,139.55,139.79,2200.0,137.4299,137.6951,137.0959,137.3316,2200.0
2013-10-28 09:50:00,139.85,139.85,139.52,139.6,1300.0,137.3906,137.3906,137.0664,137.145,1300.0
2013-10-28 10:00:00,139.39,140.22,139.34,139.47,13100.0,136.9387,137.7541,136.8896,137.0173,13100.0
2013-10-28 10:10:00,139.66,139.9,138.93,139.36,8300.0,137.2039,137.4397,136.4868,136.9092,8300.0
2013-10-28 10:20:00,139.36,139.45,138.71,139.01,5800.0,136.9092,136.9976,136.2706,136.5654,5800.0
2013-10-28 10:30:00,138.84,139.09,138.5,138.69,3300.0,136.3983,136.644,136.0643,136.251,3300.0
2013-10-28 10:40:00,138.24,138.76,137.66,137.74,9000.0,135.8089,136.3198,135.2391,135.3177,9000.0
2013-10-28 10:50:00,137.7,137.7,136.65,136.76,9300.0,135.2784,135.2784,134.2469,134.3549,9300.0
2013-10-28 11:00:00,136.75,137.34,136.51,136.8,5600.0,134.3451,134.9247,134.1093,134.3942,5600.0
2013-10-28 11:10:00,136.8,136.8,136.29,136.42,4400.0,134.3942,134.3942,133.8932,134.0209,4400.0
2013-10-28 11:20:00,136.68,136.78,135.69,136.78,6200.0,134.2763,134.3746,133.3037,134.3746,6200.0
2013-10-28 11:30:00,136.89,137.5,136.62,137.23,7900.0,134.4826,135.0819,134.2174,134.8167,7900.0
2013-10-28 11:40:00,137.31,137.31,136.36,136.4,4900.0,134.8953,134.8953,133.962,134.0013,4900.0
2013-10-28 11:50:00,136.53,136.74,135.81,136.15,18800.0,134.129,134.3353,133.4216,133.7557,18800.0
2013-10-28 12:00:00,136.2,136.84,135.98,136.84,6400.0,133.8048,134.4335,133.5886,134.4335,6400.0
2013-10-28 12:10:00,136.54,136.84,136.54,136.84,5000.0,134.1388,134.4335,134.1388,134.4335,5000.0
2013-10-28 12:20:00,136.62,137.19,136.6,136.6,6600.0,134.2174,134.7774,134.1977,134.1977,6600.0
2013-10-28 12:30:00,136.67,136.68,136.24,136.54,6700.0,134.2665,134.2763,133.8441,134.1388,6700.0
2013-10-28 12:40:00,136.57,136.91,136.55,136.79,5300.0,134.1683,134.5023,134.1486,134.3844,5300.0
2013-10-28 12:50:00,136.84,136.84,136.15,136.22,5300.0,134.4335,134.4335,133.7557,133.8244,5300.0
2013-10-28 13:00:00,136.22,136.71,136.22,136.65,2200.0,133.8244,134.3058,133.8244,134.2469,2200.0
2013-10-28 13:10:00,136.68,136.68,136.24,136.27,1100.0,134.2763,134.2763,133.8441,133.8735,1100.0
2013-10-28 13:20:00,136.28,136.58,136.08,136.45,4900.0,133.8834,134.1781,133.6869,134.0504,4900.0
2013-10-28 13:30:00,136.59,136.83,136.28,136.48,8000.0,134.1879,134.4237,133.8834,134.0799,8000.0
2013-10-28 13:40:00,136.52,137.0,136.36,136.71,5300.0,134.1191,134.5907,133.962,134.3058,5300.0
2013-10-28 13:50:00,136.66,136.74,136.4,136.6,2600.0,134.2567,134.3353,134.0013,134.1977,2600.0
2013-10-28 14:00:00,136.5,136.5,136.25,136.35,9800.0,134.0995,134.0995,133.8539,133.9521,9800.0
2013-10-28 14:10:00,136.25,136.33,135.8,135.8,7300.0,133.8539,133.9325,133.4118,133.4118,7300.0
2013-10-28 14:20:00,135.89,136.91,135.89,136.67,6000.0,133.5002,134.5023,133.5002,134.2665,6000.0
2013-10-28 14:30:00,136.93,137.33,136.92,137.31,6700.0,134.5219,134.9149,134.5121,134.8953,6700.0
2013-10-28 14:40:00,137.25,137.89,137.25,137.65,1900.0,134.8363,135.4651,134.8363,135.2293,1900.0
2013-10-28 14:50:00,137.48,137.55,136.75,137.27,16400.0,135.0623,135.131,134.3451,134.856,16400.0
2013-10-28 15:00:00,137.42,137.5,137.17,137.17,8100.0,135.0033,135.0819,134.7577,134.7577,8100.0
2013-10-28 15:10:00,137.17,137.35,137.17,137.25,10600.0,134.7577,134.9346,134.7577,134.8363,10600.0
2013-10-28 15:20:00,137.25,137.36,136.96,137.1,27100.0,134.8363,134.9444,134.5514,134.6889,27100.0
2013-10-28 15:30:00,137.06,137.26,136.92,137.11,23200.0,134.6497,134.8461,134.5121,134.6988,23200.0
2013-10-28 15:40:00,137.14,137.23,136.88,137.02,11200.0,134.7282,134.8167,134.4728,134.6104,11200.0
2013-10-28 15:50:00,136.88,137.16,136.67,137.08,12600.0,134.4728,134.7479,134.2665,134.6693,12600.0
2013-10-29 09:30:00,137.38,138.0,136.61,137.14,7900.0,134.964,135.5731,134.2076,134.7282,7900.0
2013-10-29 09:40:00,137.23,137.31,136.56,136.56,5300.0,134.8167,134.8953,134.1584,134.1584,5300.0
2013-10-29 09:50:00,136.55,136.55,135.6,135.99,11800.0,134.1486,134.1486,133.2153,133.5985,11800.0
2013-10-29 10:00:00,135.99,136.37,135.61,135.76,5600.0,133.5985,133.9718,133.2252,133.3725,5600.0
2013-10-29 10:10:00,135.83,136.46,135.83,136.46,4200.0,133.4413,134.0602,133.4413,134.0602,4200.0
2013-10-29 10:20:00,136.94,136.94,135.71,136.3,9400.0,134.5318,134.5318,133.3234,133.903,9400.0
2013-10-29 10:30:00,136.44,136.88,136.16,136.16,4400.0,134.0406,134.4728,133.7655,133.7655,4400.0
2013-10-29 10:40:00,136.0,136.2,135.24,135.6,12500.0,133.6083,133.8048,132.8617,133.2153,12500.0
2013-10-29 10:50:00,135.44,135.66,135.02,135.49,7600.0,133.0581,133.2743,132.6455,133.1073,7600.0
2013-10-29 11:00:00,135.36,136.16,135.04,136.15,4400.0,132.9795,133.7655,132.6652,133.7557,4400.0
2013-10-29 11:10:00,136.14,137.12,135.67,136.95,6600.0,133.7458,134.7086,133.2841,134.5416,6600.0
2013-10-29 11:20:00,136.95,137.38,136.72,137.01,9000.0,134.5416,134.964,134.3156,134.6005,9000.0
2013-10-29 11:30:00,136.95,137.0,136.37,136.37,2200.0,134.5416,134.5907,133.9718,133.9718,2200.0
2013-10-29 11:40:00,136.37,136.99,136.36,136.95,3000.0,133.9718,134.5809,133.962,134.5416,3000.0
2013-10-29 11:50:00,137.15,137.17,136.49,136.49,2800.0,134.7381,134.7577,134.0897,134.0897,2800.0
2013-10-29 12:00:00,136.67,137.0,136.33,136.75,6600.0,134.2665,134.5907,133.9325,134.3451,6600.0
2013-10-29 12:10:00,136.98,137.18,136.66,136.75,6400.0,134.5711,134.7675,134.2567,134.3451,6400.0
2013-10-29 12:20:00,136.74,137.2,136.68,136.96,2100.0,134.3353,134.7872,134.2763,134.5514,2100.0
2013-10-29 12:30:00,136.96,137.01,136.61,136.61,9400.0,134.5514,134.6005,134.2076,134.2076,9400.0
2013-10-29 12:40:00,136.42,136.61,136.05,136.38,5500.0,134.0209,134.2076,133.6574,133.9816,5500.0
2013-10-29 12:50:00,136.62,136.79,136.47,136.54,2600.0,134.2174,134.3844,134.07,134.1388,2600.0
2013-10-29 13:00:00,136.5,136.79,136.5,136.77,1800.0,134.0995,134.3844,134.0995,134.3648,1800.0
2013-10-29 13:10:00,136.85,136.91,136.39,136.51,10900.0,134.4433,134.5023,133.9914,134.1093,10900.0
2013-10-29 13:20:00,136.53,136.53,136.09,136.2,15700.0,134.129,134.129,133.6967,133.8048,15700.0
2013-10-29 13:30:00,136.38,136.92,136.17,136.33,13600.0,133.9816,134.5121,133.7753,133.9325,13600.0
2013-10-29 13:40:00,136.3,136.7,136.2,136.4,22300.0,133.903,134.296,133.8048,134.0013,22300.0
2013-10-29 13:50:00,136.49,136.68,136.25,136.48,39300.0,134.0897,134.2763,133.8539,134.0799,39300.0
2013-10-29 14:00:00,136.31,137.22,136.25,137.22,16300.0,133.9128,134.8068,133.8539,134.8068,16300.0
2013-10-29 14:10:00,137.0,137.06,136.59,136.66,35400.0,134.5907,134.6497,134.1879,134.2567,35400.0
2013-10-29 14:20:00,136.81,137.06,136.62,137.01,42000.0,134.404,134.6497,134.2174,134.6005,42000.0
2013-10-29 14:30:00,137.14,137.16,136.58,136.58,52700.0,134.7282,134.7479,134.1781,134.1781,52700.0
2013-10-29 14:40:00,136.61,136.86,136.59,136.77,26400.0,134.2076,134.4532,134.1879,134.3648,26400.0
2013-10-29 14:50:00,136.87,136.99,136.62,136.86,20700.0,134.463,134.5809,134.2174,134.4532,20700.0
2013-10-29 15:00:00,136.76,137.21,136.69,137.1,13500.0,134.3549,134.797,134.2862,134.6889,13500.0
2013-10-29 15:10:00,137.22,137.43,136.78,136.78,23100.0,134.8068,135.0131,134.3746,134.3746,23100.0
2013-10-29 15:20:00,136.8,137.37,136.75,137.37,14000.0,134.3942,134.9542,134.3451,134.9542,14000.0
2013-10-29 15:30:00,137.3,137.44,136.47,136.58,48100.0,134.8854,135.023,134.07,134.1781,48100.0
2013-10-29 15:40:00,136.7,136.9,136.55,136.74,27500.0,134.296,134.4925,134.1486,134.3353,27500.0
2013-10-29 15:50:00,136.72,136.87,136.41,136.82,54700.0,134.3156,134.463,134.0111,134.4139,54700.0
2013-10-30 09:30:00,136.39,137.73,136.37,137.25,16100.0,133.9914,135.3079,133.9718,134.8363,16100.0
2013-10-30 09:40:00,137.25,137.45,136.59,136.59,4200.0,134.8363,135.0328,134.1879,134.1879,4200.0
2013-10-30 09:50:00,136.56,136.88,136.34,136.34,2000.0,134.1584,134.4728,133.9423,133.9423,2000.0
2013-10-30 10:00:00,136.36,136.36,135.1,135.29,11700.0,133.962,133.962,132.7241,132.9108,11700.0
2013-10-30 10:10:00,135.3,135.54,135.11,135.45,6700.0,132.9206,133.1564,132.7339,133.068,6700.0
2013-10-30 10:20:00,135.46,135.75,135.24,135.75,6800.0,133.0778,133.3627,132.8617,133.3627,6800.0
2013-10-30 10:30:00,135.75,136.1,135.5,135.73,7100.0,133.3627,133.7065,133.1171,133.343,7100.0
2013-10-30 10:40:00,135.62,135.62,135.12,135.36,5700.0,133.235,133.235,132.7438,132.9795,5700.0
2013-10-30 10:50:00,135.31,135.38,134.36,134.65,18400.0,132.9304,132.9992,131.9971,132.282,18400.0
2013-10-30 11:00:00,134.8,134.9,134.49,134.68,8200.0,132.4294,132.5276,132.1248,132.3115,8200.0
2013-10-30 11:10:00,134.77,134.9,134.5,134.57,32100.0,132.3999,132.5276,132.1347,132.2034,32100.0
2013-10-30 11:20:00,134.7,134.71,133.77,133.99,13800.0,132.3312,132.341,131.4175,131.6336,13800.0
2013-10-30 11:30:00,133.99,134.19,133.03,133.06,10800.0,131.6336,131.8301,130.6905,130.72,10800.0
2013-10-30 11:40:00,133.06,133.5,131.76,133.49,21200.0,130.72,131.1523,129.4429,131.1424,21200.0
2013-10-30 11:50:00,133.38,133.65,133.23,133.57,9300.0,131.0344,131.2996,130.887,131.221,9300.0
2013-10-30 12:00:00,133.52,133.8,133.37,133.6,4700.0,131.1719,131.447,131.0245,131.2505,4700.0
2013-10-30 12:10:00,133.68,133.9,133.5,133.9,4200.0,131.3291,131.5452,131.1523,131.5452,4200.0
2013-10-30 12:20:00,133.66,133.85,133.36,133.47,9100.0,131.3094,131.4961,131.0147,131.1228,9100.0
2013-10-30 12:30:00,133.52,133.74,133.4,133.64,7600.0,131.1719,131.388,131.054,131.2898,7600.0
2013-10-30 12:40:00,133.29,133.29,132.23,132.59,8200.0,130.946,130.946,129.9046,130.2583,8200.0
2013-10-30 12:50:00,132.54,132.88,132.48,132.68,4400.0,130.2091,130.5432,130.1502,130.3467,4400.0
2013-10-30 13:00:00,132.78,132.78,132.0,132.53,18200.0,130.4449,130.4449,129.6786,130.1993,18200.0
2013-10-30 13:10:00,132.37,132.38,131.53,131.84,22200.0,130.0421,130.052,129.2169,129.5215,22200.0
2013-10-30 13:20:00,131.84,131.84,131.07,131.44,12800.0,129.5215,129.5215,128.765,129.1285,12800.0
2013-10-30 13:30:00,131.31,131.48,130.65,131.1,24900.0,129.0008,129.1678,128.3524,128.7945,24900.0
2013-10-30 13:40:00,130.95,131.29,130.86,131.28,28400.0,128.6471,128.9811,128.5587,128.9713,28400.0
2013-10-30 13:50:00,131.38,132.28,131.38,132.13,13300.0,129.0695,129.9537,129.0695,129.8064,13300.0
2013-10-30 14:00:00,132.32,133.57,132.08,133.23,23200.0,129.993,131.221,129.7572,130.887,23200.0
2013-10-30 14:10:00,133.07,133.51,132.41,132.41,9200.0,130.7298,131.1621,130.0814,130.0814,9200.0
2013-10-30 14:20:00,132.61,132.74,131.4,131.65,16400.0,130.2779,130.4056,129.0892,129.3348,16400.0
2013-10-30 14:30:00,131.59,131.97,131.15,131.97,36200.0,129.2758,129.6492,128.8436,129.6492,36200.0
2013-10-30 14:40:00,131.97,132.09,131.71,132.08,13600.0,129.6492,129.7671,129.3937,129.7572,13600.0
2013-10-30 14:50:00,132.02,132.2,131.99,132.0,9300.0,129.6983,129.8751,129.6688,129.6786,9300.0
2013-10-30 15:00:00,132.18,132.8,132.09,132.79,13400.0,129.8555,130.4646,129.7671,130.4547,13400.0
2013-10-30 15:10:00,132.86,132.89,132.68,132.74,10800.0,130.5235,130.553,130.3467,130.4056,10800.0
2013-10-30 15:20:00,132.75,133.26,132.68,133.23,9300.0,130.4154,130.9165,130.3467,130.887,9300.0
2013-10-30 15:30:00,133.22,134.33,133.22,134.16,182400.0,130.8772,131.9677,130.8772,131.8007,182400.0
2013-10-30 15:40:00,134.07,134.1,133.32,133.32,10100.0,131.7122,131.7417,130.9754,130.9754,10100.0
2013-10-30 15:50:00,133.42,133.8,133.15,133.64,20800.0,131.0737,131.447,130.8084,131.2898,20800.0
2013-10-31 09:30:00,133.56,134.76,133.3,133.35,3200.0,131.2112,132.3901,130.9558,131.0049,3200.0
2013-10-31 09:40:00,134.17,134.76,133.37,133.72,4900.0,131.8105,132.3901,131.0245,131.3684,4900.0
2013-10-31 09:50:00,134.44,134.44,132.85,132.85,9200.0,132.0757,132.0757,130.5137,130.5137,9200.0
2013-10-31 10:00:00,133.23,133.23,132.29,132.83,7800.0,130.887,130.887,129.9635,130.494,7800.0
2013-10-31 10:10:00,132.95,133.59,132.83,132.85,4900.0,130.6119,131.2407,130.494,130.5137,4900.0
2013-10-31 10:20:00,132.82,132.92,132.25,132.29,9800.0,130.4842,130.5825,129.9242,129.9635,9800.0
2013-10-31 10:30:00,132.32,133.0,132.14,132.35,16100.0,129.993,130.6611,129.8162,130.0225,16100.0
2013-10-31 10:40:00,132.53,133.63,132.46,132.77,7400.0,130.1993,131.28,130.1305,130.4351,7400.0
2013-10-31 10:50:00,133.0,134.24,132.81,133.86,6400.0,130.6611,131.8792,130.4744,131.5059,6400.0
2013-10-31 11:00:00,133.98,134.11,132.95,133.0,4100.0,131.6238,131.7515,130.6119,130.6611,4100.0
2013-10-31 11:10:00,132.92,133.53,132.68,133.5,6000.0,130.5825,131.1817,130.3467,131.1523,6000.0
2013-10-31 11:20:00,133.58,134.13,133.09,134.1,13200.0,131.2309,131.7712,130.7495,131.7417,13200.0
2013-10-31 11:30:00,134.19,134.46,133.83,134.22,8500.0,131.8301,132.0954,131.4765,131.8596,8500.0
2013-10-31 11:40:00,134.11,134.11,133.62,133.76,23600.0,131.7515,131.7515,131.2701,131.4077,23600.0
2013-10-31 11:50:00,133.89,134.04,133.79,133.79,2100.0,131.5354,131.6828,131.4372,131.4372,2100.0
2013-10-31 12:00:00,133.81,133.94,133.45,133.63,4400.0,131.4568,131.5845,131.1031,131.28,4400.0
2013-10-31 12:10:00,133.81,134.54,133.81,134.01,10200.0,131.4568,132.174,131.4568,131.6533,10200.0
2013-10-31 12:20:00,134.12,134.72,134.12,134.41,4600.0,131.7614,132.3508,131.7614,132.0463,4600.0
2013-10-31 12:30:00,134.43,134.83,134.13,134.67,7200.0,132.0659,132.4589,131.7712,132.3017,7200.0
2013-10-31 12:40:00,134.55,135.47,134.54,134.99,11800.0,132.1838,133.0876,132.174,132.6161,11800.0
2013-10-31 12:50:00,135.03,135.33,134.65,134.65,3500.0,132.6554,132.9501,132.282,132.282,3500.0
2013-10-31 13:00:00,134.57,135.0,134.47,134.63,2400.0,132.2034,132.6259,132.1052,132.2624,2400.0
2013-10-31 13:10:00,134.63,134.72,134.44,134.63,2600.0,132.2624,132.3508,132.0757,132.2624,2600.0
2013-10-31 13:20:00,134.67,134.81,134.5,134.54,4400.0,132.3017,132.4392,132.1347,132.174,4400.0
2013-10-31 13:30:00,134.64,135.22,134.63,134.76,18300.0,132.2722,132.842,132.2624,132.3901,18300.0
2013-10-31 13:40:00,134.9,134.98,134.72,134.98,8500.0,132.5276,132.6062,132.3508,132.6062,8500.0
2013-10-31 13:50:00,135.09,135.09,134.66,134.78,2400.0,132.7143,132.7143,132.2919,132.4097,2400.0
2013-10-31 14:00:00,134.77,135.02,134.62,134.78,2300.0,132.3999,132.6455,132.2526,132.4097,2300.0
2013-10-31 14:10:00,134.78,135.6,134.78,135.6,2000.0,132.4097,133.2153,132.4097,133.2153,2000.0
2013-10-31 14:20:00,135.34,135.75,135.28,135.49,17300.0,132.9599,133.3627,132.901,133.1073,17300.0
2013-10-31 14:30:00,135.45,135.62,135.4,135.5,9300.0,133.068,133.235,133.0188,133.1171,9300.0
2013-10-31 14:40:00,135.46,135.65,135.37,135.65,6400.0,133.0778,133.2644,132.9894,133.2644,6400.0
2013-10-31 14:50:00,135.6,135.64,135.32,135.32,11100.0,133.2153,133.2546,132.9403,132.9403,11100.0
2013-10-31 15:00:00,135.5,135.5,134.94,135.02,6700.0,133.1171,133.1171,132.5669,132.6455,6700.0
2013-10-31 15:10:00,134.94,134.99,134.7,134.74,3700.0,132.5669,132.6161,132.3312,132.3705,3700.0
2013-10-31 15:20:00,134.72,134.94,134.53,134.62,7100.0,132.3508,132.5669,132.1641,132.2526,7100.0
2013-10-31 15:30:00,134.51,134.99,134.42,134.87,7800.0,132.1445,132.6161,132.0561,132.4982,7800.0
2013-10-31 15:40:00,134.94,134.95,134.6,134.81,14100.0,132.5669,132.5768,132.2329,132.4392,14100.0
2013-10-31 15:50:00,134.76,134.91,134.56,134.72,20200.0,132.3901,132.5375,132.1936,132.3508,20200.0
2013-11-01 09:30:00,135.73,137.07,135.0,136.58,18100.0,133.343,134.6595,132.6259,134.1781,18100.0
2013-11-01 09:40:00,136.66,136.83,136.0,136.0,10700.0,134.2567,134.4237,133.6083,133.6083,10700.0
2013-11-01 09:50:00,136.21,136.4,136.11,136.4,2400.0,133.8146,134.0013,133.7164,134.0013,2400.0
2013-11-01 10:00:00,136.11,136.11,135.14,135.89,8800.0,133.7164,133.7164,132.7634,133.5002,8800.0
2013-11-01 10:10:00,135.86,135.86,134.63,134.85,3800.0,133.4708,133.4708,132.2624,132.4785,3800.0
2013-11-01 10:20:00,134.68,135.26,134.02,135.26,3200.0,132.3115,132.8813,131.6631,132.8813,3200.0
2013-11-01 10:30:00,135.23,135.23,134.11,134.11,7300.0,132.8518,132.8518,131.7515,131.7515,7300.0
2013-11-01 10:40:00,134.41,134.88,134.01,134.88,2400.0,132.0463,132.508,131.6533,132.508,2400.0
2013-11-01 10:50:00,134.9,135.5,134.76,134.9,3400.0,132.5276,133.1171,132.3901,132.5276,3400.0
2013-11-01 11:00:00,135.04,135.04,134.64,134.64,1400.0,132.6652,132.6652,132.2722,132.2722,1400.0
2013-11-01 11:10:00,133.92,134.06,133.64,134.06,2400.0,131.5649,131.7024,131.2898,131.7024,2400.0
2013-11-01 11:20:00,134.27,134.76,134.03,134.49,7100.0,131.9087,132.3901,131.6729,132.1248,7100.0
2013-11-01 11:30:00,134.45,134.7,134.3,134.7,1800.0,132.0856,132.3312,131.9382,132.3312,1800.0
2013-11-01 11:40:00,134.45,134.75,134.44,134.75,3000.0,132.0856,132.3803,132.0757,132.3803,3000.0
2013-11-01 11:50:00,134.85,134.94,134.27,134.42,5900.0,132.4785,132.5669,131.9087,132.0561,5900.0
2013-11-01 12:00:00,134.14,134.29,134.13,134.29,300.0,131.781,131.9284,131.7712,131.9284,300.0
2013-11-01 12:10:00,134.14,134.67,134.08,134.47,4400.0,131.781,132.3017,131.7221,132.1052,4400.0
2013-11-01 12:20:00,134.47,135.2,134.42,134.74,7600.0,132.1052,132.8224,132.0561,132.3705,7600.0
2013-11-01 12:30:00,134.75,135.49,134.75,135.35,5300.0,132.3803,133.1073,132.3803,132.9697,5300.0
2013-11-01 12:40:00,135.19,135.26,134.66,134.66,2800.0,132.8125,132.8813,132.2919,132.2919,2800.0
2013-11-01 12:50:00,134.66,135.16,134.55,134.66,4900.0,132.2919,132.7831,132.1838,132.2919,4900.0
2013-11-01 13:00:00,134.66,134.72,134.13,134.58,4500.0,132.2919,132.3508,131.7712,132.2133,4500.0
2013-11-01 13:10:00,134.56,134.83,134.38,134.54,5900.0,132.1936,132.4589,132.0168,132.174,5900.0
2013-11-01 13:20:00,134.38,134.95,134.13,134.85,7800.0,132.0168,132.5768,131.7712,132.4785,7800.0
2013-11-01 13:30:00,134.81,135.04,134.3,135.04,3500.0,132.4392,132.6652,131.9382,132.6652,3500.0
2013-11-01 13:40:00,134.84,134.9,134.43,134.9,2400.0,132.4687,132.5276,132.0659,132.5276,2400.0
2013-11-01 13:50:00,134.93,135.43,134.8,135.34,18900.0,132.5571,133.0483,132.4294,132.9599,18900.0
2013-11-01 14:00:00,135.24,135.53,135.07,135.53,7300.0,132.8617,133.1466,132.6946,133.1466,7300.0
2013-11-01 14:10:00,135.39,135.47,135.09,135.09,2400.0,133.009,133.0876,132.7143,132.7143,2400.0
2013-11-01 14:20:00,134.67,135.08,134.65,135.03,4300.0,132.3017,132.7045,132.282,132.6554,4300.0
2013-11-01 14:30:00,134.86,134.92,134.57,134.92,2600.0,132.4883,132.5473,132.2034,132.5473,2600.0
2013-11-01 14:40:00,134.93,135.56,134.93,135.34,5900.0,132.5571,133.176,132.5571,132.9599,5900.0
2013-11-01 14:50:00,135.18,135.35,134.77,134.92,2800.0,132.8027,132.9697,132.3999,132.5473,2800.0
2013-11-01 15:00:00,135.03,135.05,134.62,135.03,8900.0,132.6554,132.675,132.2526,132.6554,8900.0
2013-11-01 15:10:00,134.93,135.05,134.67,134.67,11500.0,132.5571,132.675,132.3017,132.3017,11500.0
2013-11-01 15:20:00,134.57,134.66,134.42,134.42,3000.0,132.2034,132.2919,132.0561,132.0561,3000.0
2013-11-01 15:30:00,134.5,134.86,134.39,134.57,12100.0,132.1347,132.4883,132.0266,132.2034,12100.0
2013-11-01 15:40:00,134.62,134.71,134.35,134.37,11600.0,132.2526,132.341,131.9873,132.007,11600.0
2013-11-01 15:50:00,134.37,135.1,134.35,134.82,39200.0,132.007,132.7241,131.9873,132.449,39200.0
2013-11-04 09:30:00,135.03,135.85,134.17,134.4,17000.0,132.6554,133.4609,131.8105,132.0364,17000.0
2013-11-04 09:40:00,134.46,135.82,134.08,135.71,12300.0,132.0954,133.4315,131.7221,133.3234,12300.0
2013-11-04 09:50:00,135.68,135.76,134.97,135.76,5300.0,133.2939,133.3725,132.5964,133.3725,5300.0
2013-11-04 10:00:00,136.16,136.16,135.3,135.74,5200.0,133.7655,133.7655,132.9206,133.3529,5200.0
2013-11-04 10:10:00,135.75,136.93,135.36,136.9,6900.0,133.3627,134.5219,132.9795,134.4925,6900.0
2013-11-04 10:20:00,136.9,136.9,136.5,136.83,33900.0,134.4925,134.4925,134.0995,134.4237,33900.0
2013-11-04 10:30:00,136.83,136.88,135.77,136.73,24600.0,134.4237,134.4728,133.3823,134.3255,24600.0
2013-11-04 10:40:00,136.75,136.9,136.5,136.52,10600.0,134.3451,134.4925,134.0995,134.1191,10600.0
2013-11-04 10:50:00,136.76,136.76,136.09,136.19,10900.0,134.3549,134.3549,133.6967,133.795,10900.0
2013-11-04 11:00:00,136.05,136.86,136.02,136.74,5200.0,133.6574,134.4532,133.6279,134.3353,5200.0
2013-11-04 11:10:00,136.72,136.81,136.3,136.5,7600.0,134.3156,134.404,133.903,134.0995,7600.0
2013-11-04 11:20:00,136.64,136.8,136.5,136.66,3600.0,134.237,134.3942,134.0995,134.2567,3600.0
2013-11-04 11:30:00,136.78,136.78,136.12,136.72,8900.0,134.3746,134.3746,133.7262,134.3156,8900.0
2013-11-04 11:40:00,136.63,136.72,136.0,136.6,15900.0,134.2272,134.3156,133.6083,134.1977,15900.0
2013-11-04 11:50:00,136.65,136.79,136.54,136.62,8700.0,134.2469,134.3844,134.1388,134.2174,8700.0
2013-11-04 12:00:00,136.52,136.88,136.47,136.6,19000.0,134.1191,134.4728,134.07,134.1977,19000.0
2013-11-04 12:10:00,136.56,136.65,136.08,136.08,5800.0,134.1584,134.2469,133.6869,133.6869,5800.0
2013-11-04 12:20:00,136.09,136.36,136.09,136.21,2700.0,133.6967,133.962,133.6967,133.8146,2700.0
2013-11-04 12:30:00,136.31,136.37,136.1,136.2,3700.0,133.9128,133.9718,133.7065,133.8048,3700.0
2013-11-04 12:40:00,136.02,136.4,135.32,135.99,11100.0,133.6279,134.0013,132.9403,133.5985,11100.0
2013-11-04 12:50:00,135.68,136.26,135.68,136.13,4900.0,133.2939,133.8637,133.2939,133.736,4900.0
2013-11-04 13:00:00,135.78,136.12,135.74,135.83,3400.0,133.3922,133.7262,133.3529,133.4413,3400.0
2013-11-04 13:10:00,135.53,135.79,135.26,135.56,3900.0,133.1466,133.402,132.8813,133.176,3900.0
2013-11-04 13:20:00,135.56,136.49,135.55,135.99,6000.0,133.176,134.0897,133.1662,133.5985,6000.0
2013-11-04 13:30:00,136.27,136.42,136.01,136.02,2500.0,133.8735,134.0209,133.6181,133.6279,2500.0
2013-11-04 13:40:00,136.02,136.28,135.7,136.22,46800.0,133.6279,133.8834,133.3136,133.8244,46800.0
2013-11-04 13:50:00,136.18,136.21,135.84,135.84,8400.0,133.7851,133.8146,133.4511,133.4511,8400.0
2013-11-04 14:00:00,135.88,136.12,135.64,135.8,43100.0,133.4904,133.7262,133.2546,133.4118,43100.0
2013-11-04 14:10:00,135.86,135.9,135.74,135.77,2700.0,133.4708,133.5101,133.3529,133.3823,2700.0
2013-11-04 14:20:00,135.73,135.85,135.48,135.53,2200.0,133.343,133.4609,133.0974,133.1466,2200.0
2013-11-04 14:30:00,135.58,135.74,135.49,135.74,7900.0,133.1957,133.3529,133.1073,133.3529,7900.0
2013-11-04 14:40:00,135.71,135.74,135.5,135.69,2300.0,133.3234,133.3529,133.1171,133.3037,2300.0
2013-11-04 14:50:00,135.84,136.14,135.76,135.97,4400.0,133.4511,133.7458,133.3725,133.5788,4400.0
2013-11-04 15:00:00,135.8,135.85,135.63,135.63,2600.0,133.4118,133.4609,133.2448,133.2448,2600.0
2013-11-04 15:10:00,135.68,135.99,135.51,135.8,3200.0,133.2939,133.5985,133.1269,133.4118,3200.0
2013-11-04 15:20:00,135.94,136.28,135.54,136.05,5700.0,133.5493,133.8834,133.1564,133.6574,5700.0
2013-11-04 15:30:00,136.1,136.38,135.77,136.21,8800.0,133.7065,133.9816,133.3823,133.8146,8800.0
2013-11-04 15:40:00,136.24,136.27,135.91,136.23,9300.0,133.8441,133.8735,133.5199,133.8342,9300.0
2013-11-04 15:50:00,136.31,136.71,135.8,135.8,54200.0,133.9128,134.3058,133.4118,133.4118,54200.0
2013-11-05 09:30:00,135.6,135.67,134.04,134.5,11800.0,133.2153,133.2841,131.6828,132.1347,11800.0
2013-11-05 09:40:00,134.6,136.0,134.5,135.98,10300.0,132.2329,133.6083,132.1347,133.5886,10300.0
2013-11-05 09:50:00,135.94,135.94,134.05,135.15,17100.0,133.5493,133.5493,131.6926,132.7732,17100.0
2013-11-05 10:00:00,134.69,135.22,133.67,135.21,9700.0,132.3213,132.842,131.3193,132.8322,9700.0
2013-11-05 10:10:00,135.21,135.22,134.34,135.12,3900.0,132.8322,132.842,131.9775,132.7438,3900.0
2013-11-05 10:20:00,135.0,135.0,133.86,133.9,3400.0,132.6259,132.6259,131.5059,131.5452,3400.0
2013-11-05 10:30:00,134.55,134.61,133.97,134.61,1800.0,132.1838,132.2427,131.614,132.2427,1800.0
2013-11-05 10:40:00,134.6,134.61,133.9,134.24,10200.0,132.2329,132.2427,131.5452,131.8792,10200.0
2013-11-05 10:50:00,134.49,134.83,133.84,133.92,16200.0,132.1248,132.4589,131.4863,131.5649,16200.0
2013-11-05 11:00:00,133.94,134.17,133.83,133.9,6200.0,131.5845,131.8105,131.4765,131.5452,6200.0
2013-11-05 11:10:00,134.14,134.14,133.0,133.32,17800.0,131.781,131.781,130.6611,130.9754,17800.0
2013-11-05 11:20:00,133.02,133.85,132.63,133.81,11000.0,130.6807,131.4961,130.2976,131.4568,11000.0
2013-11-05 11:30:00,133.58,134.24,133.29,133.58,13700.0,131.2309,131.8792,130.946,131.2309,13700.0
2013-11-05 11:40:00,133.57,134.12,133.39,134.12,5200.0,131.221,131.7614,131.0442,131.7614,5200.0
2013-11-05 11:50:00,134.12,134.31,133.97,134.06,4600.0,131.7614,131.948,131.614,131.7024,4600.0
2013-11-05 12:00:00,134.1,134.55,134.06,134.55,2600.0,131.7417,132.1838,131.7024,132.1838,2600.0
2013-11-05 12:10:00,134.5,134.57,134.09,134.45,3200.0,132.1347,132.2034,131.7319,132.0856,3200.0
2013-11-05 12:20:00,134.5,134.73,134.5,134.66,2700.0,132.1347,132.3606,132.1347,132.2919,2700.0
2013-11-05 12:30:00,134.47,134.57,134.11,134.29,4000.0,132.1052,132.2034,131.7515,131.9284,4000.0
2013-11-05 12:40:00,134.44,134.58,134.03,134.03,3600.0,132.0757,132.2133,131.6729,131.6729,3600.0
2013-11-05 12:50:00,133.8,134.08,133.8,134.08,2400.0,131.447,131.7221,131.447,131.7221,2400.0
2013-11-05 13:00:00,134.07,134.08,133.45,133.73,6500.0,131.7122,131.7221,131.1031,131.3782,6500.0
2013-11-05 13:10:00,133.64,133.9,133.64,133.65,2500.0,131.2898,131.5452,131.2898,131.2996,2500.0
2013-11-05 13:20:00,133.54,134.0,133.47,133.9,15400.0,131.1916,131.6435,131.1228,131.5452,15400.0
2013-11-05 13:30:00,133.82,133.94,133.47,133.47,11100.0,131.4666,131.5845,131.1228,131.1228,11100.0
2013-11-05 13:40:00,133.49,133.66,133.34,133.34,4200.0,131.1424,131.3094,130.9951,130.9951,4200.0
2013-11-05 13:50:00,133.34,133.61,132.7,132.7,9900.0,130.9951,131.2603,130.3663,130.3663,9900.0
2013-11-05 14:00:00,133.0,133.39,132.67,132.92,9900.0,130.6611,131.0442,130.3369,130.5825,9900.0
2013-11-05 14:10:00,132.92,133.75,132.85,133.26,11500.0,130.5825,131.3979,130.5137,130.9165,11500.0
2013-11-05 14:20:00,133.25,134.1,133.11,133.86,20300.0,130.9067,131.7417,130.7691,131.5059,20300.0
2013-11-05 14:30:00,133.86,134.87,133.85,134.25,27900.0,131.5059,132.4982,131.4961,131.8891,27900.0
2013-11-05 14:40:00,134.18,134.19,133.77,134.01,8000.0,131.8203,131.8301,131.4175,131.6533,8000.0
2013-11-05 14:50:00,134.13,134.13,133.78,134.01,40800.0,131.7712,131.7712,131.4273,131.6533,40800.0
2013-11-05 15:00:00,133.97,134.73,133.92,134.35,19000.0,131.614,132.3606,131.5649,131.9873,19000.0
2013-11-05 15:10:00,134.35,134.65,133.78,134.42,18800.0,131.9873,132.282,131.4273,132.0561,18800.0
2013-11-05 15:20:00,134.42,134.65,133.94,134.34,25700.0,132.0561,132.282,131.5845,131.9775,25700.0
2013-11-05 15:30:00,134.0,134.32,133.81,133.82,18900.0,131.6435,131.9578,131.4568,131.4666,18900.0
2013-11-05 15:40:00,133.85,134.56,133.8,134.47,19900.0,131.4961,132.1936,131.447,132.1052,19900.0
2013-11-05 15:50:00,134.52,134.83,133.65,133.68,34100.0,132.1543,132.4589,131.2996,131.3291,34100.0
2013-11-06 09:30:00,119.21,123.44,116.82,121.17,351000.0,117.1136,121.2692,114.7656,119.0391,351000.0
2013-11-06 09:40:00,121.09,121.43,120.02,120.31,168300.0,118.9605,119.2945,117.9093,118.1942,168300.0
2013-11-06 09:50:00,120.16,120.94,119.25,120.41,153100.0,118.0469,118.8131,117.1529,118.2925,153100.0
2013-11-06 10:00:00,120.15,120.29,119.16,119.42,98100.0,118.037,118.1746,117.0644,117.3199,98100.0
2013-11-06 10:10:00,119.42,119.9,118.0,119.08,89400.0,117.3199,117.7914,115.9248,116.9858,89400.0
2013-11-06 10:20:00,119.2,119.58,118.7,119.17,43000.0,117.1037,117.4771,116.6125,117.0743,43000.0
2013-11-06 10:30:00,119.02,119.84,119.02,119.59,53400.0,116.9269,117.7325,116.9269,117.4869,53400.0
2013-11-06 10:40:00,119.52,119.87,119.1,119.3,54100.0,117.4181,117.762,117.0055,117.202,54100.0
2013-11-06 10:50:00,119.3,119.51,118.87,119.02,80000.0,117.202,117.4083,116.7795,116.9269,80000.0
2013-11-06 11:00:00,119.02,119.17,119.0,119.02,83700.0,116.9269,117.0743,116.9073,116.9269,83700.0
2013-11-06 11:10:00,119.01,119.77,119.01,119.59,78100.0,116.9171,117.6637,116.9171,117.4869,78100.0
2013-11-06 11:20:00,119.64,120.86,119.64,120.82,117900.0,117.536,118.7345,117.536,118.6952,117900.0
2013-11-06 11:30:00,120.71,120.81,119.92,119.99,88800.0,118.5872,118.6854,117.8111,117.8798,88800.0
2013-11-06 11:40:00,119.99,123.34,119.9,123.18,195900.0,117.8798,121.1709,117.7914,121.0137,195900.0
2013-11-06 11:50:00,123.36,124.12,122.62,123.09,124500.0,121.1906,121.9372,120.4636,120.9253,124500.0
2013-11-06 12:00:00,123.04,123.92,122.51,122.51,54100.0,120.8762,121.7407,120.3555,120.3555,54100.0
2013-11-06 12:10:00,122.62,122.62,120.63,120.64,43600.0,120.4636,120.4636,118.5086,118.5184,43600.0
2013-11-06 12:20:00,120.78,121.45,120.1,120.94,51400.0,118.656,119.3142,117.9879,118.8131,51400.0
2013-11-06 12:30:00,120.93,121.99,120.65,121.93,39200.0,118.8033,119.8447,118.5282,119.7857,39200.0
2013-11-06 12:40:00,121.67,122.15,121.45,121.81,30300.0,119.5303,120.0019,119.3142,119.6678,30300.0
2013-11-06 12:50:00,121.61,122.54,121.48,122.54,37100.0,119.4714,120.385,119.3436,120.385,37100.0
2013-11-06 13:00:00,122.39,122.91,121.87,122.38,28400.0,120.2376,120.7485,119.7268,120.2278,28400.0
2013-11-06 13:10:00,122.53,122.99,122.17,122.67,25100.0,120.3752,120.8271,120.0215,120.5127,25100.0
2013-11-06 13:20:00,122.66,123.43,122.26,123.17,25400.0,120.5029,121.2594,120.1099,121.0039,25400.0
2013-11-06 13:30:00,123.12,123.65,121.98,122.14,32800.0,120.9548,121.4755,119.8348,119.992,32800.0
2013-11-06 13:40:00,122.21,122.87,122.09,122.71,31500.0,120.0608,120.7092,119.9429,120.552,31500.0
2013-11-06 13:50:00,122.65,122.92,122.14,122.92,26200.0,120.4931,120.7583,119.992,120.7583,26200.0
2013-11-06 14:00:00,122.75,123.14,122.75,122.88,23800.0,120.5913,120.9745,120.5913,120.719,23800.0
2013-11-06 14:10:00,122.88,124.14,122.8,123.91,27700.0,120.719,121.9569,120.6404,121.7309,27700.0
2013-11-06 14:20:00,123.9,123.93,123.21,123.65,20100.0,121.7211,121.7506,121.0432,121.4755,20100.0
2013-11-06 14:30:00,123.5,124.39,123.42,123.98,32900.0,121.3281,122.2025,121.2495,121.7997,32900.0
2013-11-06 14:40:00,123.93,124.56,123.51,123.88,29800.0,121.7506,122.3695,121.3379,121.7014,29800.0
2013-11-06 14:50:00,123.88,124.04,123.87,123.89,20900.0,121.7014,121.8586,121.6916,121.7113,20900.0
2013-11-06 15:00:00,123.89,123.89,122.45,122.64,31900.0,121.7113,121.7113,120.2966,120.4832,31900.0
2013-11-06 15:10:00,122.69,123.2,122.62,122.93,38900.0,120.5324,121.0334,120.4636,120.7681,38900.0
2013-11-06 15:20:00,122.9,123.2,121.51,121.64,216800.0,120.7387,121.0334,119.3731,119.5008,216800.0
2013-11-06 15:30:00,121.59,123.34,121.59,122.0,127100.0,119.4517,121.1709,119.4517,119.8545,127100.0
2013-11-06 15:40:00,122.0,122.01,121.99,122.01,66600.0,119.8545,119.8643,119.8447,119.8643,66600.0
2013-11-06 15:50:00,122.01,122.01,120.41,120.42,250000.0,119.8643,119.8643,118.2925,118.3023,250000.0
2013-11-07 09:30:00,119.89,120.49,119.55,119.95,78200.0,117.7816,118.3711,117.4476,117.8405,78200.0
2013-11-07 09:40:00,119.91,120.29,119.32,119.32,36400.0,117.8013,118.1746,117.2216,117.2216,36400.0
2013-11-07 09:50:00,119.33,119.7,119.1,119.41,62200.0,117.2315,117.5949,117.0055,117.31,62200.0
2013-11-07 10:00:00,119.41,119.62,119.25,119.26,18400.0,117.31,117.5164,117.1529,117.1627,18400.0
2013-11-07 10:10:00,119.26,119.41,119.25,119.25,124500.0,117.1627,117.31,117.1529,117.1529,124500.0
2013-11-07 10:20:00,119.25,119.26,119.11,119.24,44600.0,117.1529,117.1627,117.0153,117.143,44600.0
2013-11-07 10:30:00,119.23,119.23,118.0,118.0,101200.0,117.1332,117.1332,115.9248,115.9248,101200.0
2013-11-07 10:40:00,117.91,118.06,117.52,117.64,44200.0,115.8364,115.9838,115.4533,115.5712,44200.0
2013-11-07 10:50:00,117.64,118.09,117.48,117.93,27800.0,115.5712,116.0133,115.414,115.8561,27800.0
2013-11-07 11:00:00,117.89,118.37,117.77,118.0,16500.0,115.8168,116.2883,115.6989,115.9248,16500.0
2013-11-07 11:10:00,118.01,118.01,117.5,117.5,21500.0,115.9347,115.9347,115.4336,115.4336,21500.0
2013-11-07 11:20:00,117.51,117.66,117.36,117.53,25300.0,115.4435,115.5908,115.2961,115.4631,25300.0
2013-11-07 11:30:00,117.54,117.81,117.5,117.5,23300.0,115.4729,115.7382,115.4336,115.4336,23300.0
2013-11-07 11:40:00,117.51,117.77,117.4,117.74,24700.0,115.4435,115.6989,115.3354,115.6694,24700.0
2013-11-07 11:50:00,117.75,118.25,117.74,118.02,27500.0,115.6792,116.1704,115.6694,115.9445,27500.0
2013-11-07 12:00:00,118.04,119.0,118.04,119.0,9000.0,115.9641,116.9073,115.9641,116.9073,9000.0
2013-11-07 12:10:00,118.99,119.43,118.82,118.93,4700.0,116.8974,117.3297,116.7304,116.8385,4700.0
2013-11-07 12:20:00,118.93,119.07,118.75,118.84,19200.0,116.8385,116.976,116.6617,116.7501,19200.0
2013-11-07 12:30:00,118.84,118.96,118.62,118.62,3400.0,116.7501,116.868,116.5339,116.5339,3400.0
2013-11-07 12:40:00,118.64,118.81,118.53,118.53,10200.0,116.5536,116.7206,116.4455,116.4455,10200.0
2013-11-07 12:50:00,118.58,118.61,118.41,118.61,2700.0,116.4946,116.5241,116.3276,116.5241,2700.0
2013-11-07 13:00:00,118.82,118.87,118.52,118.54,4900.0,116.7304,116.7795,116.4357,116.4553,4900.0
2013-11-07 13:10:00,118.57,118.64,118.09,118.15,4700.0,116.4848,116.5536,116.0133,116.0722,4700.0
2013-11-07 13:20:00,118.11,118.13,117.65,117.66,7500.0,116.0329,116.0526,115.581,115.5908,7500.0
2013-11-07 13:30:00,117.65,118.11,117.47,117.93,17500.0,115.581,116.0329,115.4042,115.8561,17500.0
2013-11-07 13:40:00,118.09,118.2,117.93,118.04,12400.0,116.0133,116.1213,115.8561,115.9641,12400.0
2013-11-07 13:50:00,118.04,118.3,117.83,118.17,31900.0,115.9641,116.2196,115.7578,116.0919,31900.0
2013-11-07 14:00:00,118.1,118.19,117.96,118.0,22000.0,116.0231,116.1115,115.8855,115.9248,22000.0
2013-11-07 14:10:00,118.01,118.19,117.97,118.01,22700.0,115.9347,116.1115,115.8954,115.9347,22700.0
2013-11-07 14:20:00,118.0,118.09,117.69,118.09,30300.0,115.9248,116.0133,115.6203,116.0133,30300.0
2013-11-07 14:30:00,118.09,118.09,117.41,117.46,58100.0,116.0133,116.0133,115.3452,115.3943,58100.0
2013-11-07 14:40:00,117.46,118.32,117.43,118.1,35600.0,115.3943,116.2392,115.3649,116.0231,35600.0
2013-11-07 14:50:00,118.09,118.21,117.81,118.11,23500.0,116.0133,116.1311,115.7382,116.0329,23500.0
2013-11-07 15:00:00,118.11,118.11,117.7,117.86,28900.0,116.0329,116.0329,115.6301,115.7873,28900.0
2013-11-07 15:10:00,117.86,117.89,117.39,117.46,43900.0,115.7873,115.8168,115.3256,115.3943,43900.0
2013-11-07 15:20:00,117.46,117.54,117.45,117.49,41100.0,115.3943,115.4729,115.3845,115.4238,41100.0
2013-11-07 15:30:00,117.49,117.75,117.33,117.37,65100.0,115.4238,115.6792,115.2666,115.3059,65100.0
2013-11-07 15:40:00,117.31,117.41,117.21,117.29,51500.0,115.247,115.3452,115.1487,115.2273,51500.0
2013-11-07 15:50:00,117.3,117.39,116.78,117.03,184900.0,115.2372,115.3256,114.7263,114.9719,184900.0
2013-11-08 09:30:00,120.3,120.3,115.74,115.81,29000.0,118.1844,118.1844,113.7046,113.7734,29000.0
2013-11-08 09:40:00,115.89,116.45,115.49,115.69,37000.0,113.8519,114.4021,113.459,113.6555,37000.0
2013-11-08 09:50:00,115.67,116.08,114.97,115.0,34300.0,113.6358,114.0386,112.9481,112.9776,34300.0
2013-11-08 10:00:00,115.0,115.61,114.88,115.4,19300.0,112.9776,113.5769,112.8597,113.3706,19300.0
2013-11-08 10:10:00,115.47,115.9,114.93,115.47,44300.0,113.4393,113.8618,112.9088,113.4393,44300.0
2013-11-08 10:20:00,115.67,115.86,114.68,114.86,24300.0,113.6358,113.8225,112.6632,112.8401,24300.0
2013-11-08 10:30:00,115.0,115.37,114.67,114.84,31000.0,112.9776,113.3411,112.6534,112.8204,31000.0
2013-11-08 10:40:00,114.8,115.0,114.44,115.0,29100.0,112.7811,112.9776,112.4274,112.9776,29100.0
2013-11-08 10:50:00,114.99,115.2,114.68,115.05,8200.0,112.9678,113.1741,112.6632,113.0267,8200.0
2013-11-08 11:00:00,115.14,115.19,114.7,114.7,8300.0,113.1151,113.1643,112.6829,112.6829,8300.0
2013-11-08 11:10:00,114.7,115.31,114.66,114.85,29800.0,112.6829,113.2821,112.6436,112.8302,29800.0
2013-11-08 11:20:00,115.1,115.33,114.79,115.32,19000.0,113.0758,113.3018,112.7713,113.292,19000.0
2013-11-08 11:30:00,115.26,115.88,115.11,115.65,58400.0,113.233,113.8421,113.0857,113.6162,58400.0
2013-11-08 11:40:00,115.51,115.78,115.23,115.75,12800.0,113.4786,113.7439,113.2036,113.7144,12800.0
2013-11-08 11:50:00,115.84,116.85,115.82,116.5,41100.0,113.8028,114.7951,113.7832,114.4512,41100.0
2013-11-08 12:00:00,116.47,117.0,116.42,116.43,49500.0,114.4217,114.9424,114.3726,114.3825,49500.0
2013-11-08 12:10:00,116.48,116.55,115.82,115.82,17600.0,114.4316,114.5003,113.7832,113.7832,17600.0
2013-11-08 12:20:00,115.86,115.96,115.61,115.8,8900.0,113.8225,113.9207,113.5769,113.7635,8900.0
2013-11-08 12:30:00,115.87,115.87,115.0,115.23,21200.0,113.8323,113.8323,112.9776,113.2036,21200.0
2013-11-08 12:40:00,115.29,115.51,115.1,115.22,10200.0,113.2625,113.4786,113.0758,113.1937,10200.0
2013-11-08 12:50:00,115.17,115.33,115.02,115.27,15400.0,113.1446,113.3018,112.9972,113.2429,15400.0
2013-11-08 13:00:00,115.28,115.45,115.12,115.26,26400.0,113.2527,113.4197,113.0955,113.233,26400.0
2013-11-08 13:10:00,115.14,115.14,114.78,114.85,17800.0,113.1151,113.1151,112.7615,112.8302,17800.0
2013-11-08 13:20:00,114.85,115.17,114.85,115.13,19700.0,112.8302,113.1446,112.8302,113.1053,19700.0
2013-11-08 13:30:00,115.1,115.37,114.91,114.98,16100.0,113.0758,113.3411,112.8892,112.958,16100.0
2013-11-08 13:40:00,115.09,115.09,114.55,114.59,36500.0,113.066,113.066,112.5355,112.5748,36500.0
2013-11-08 13:50:00,114.65,114.91,114.46,114.69,30300.0,112.6338,112.8892,112.4471,112.6731,30300.0
2013-11-08 14:00:00,114.75,114.76,114.43,114.59,22000.0,112.732,112.7418,112.4176,112.5748,22000.0
2013-11-08 14:10:00,114.5,114.59,114.42,114.52,30300.0,112.4864,112.5748,112.4078,112.506,30300.0
2013-11-08 14:20:00,114.52,114.93,114.52,114.84,15500.0,112.506,112.9088,112.506,112.8204,15500.0
2013-11-08 14:30:00,114.84,114.9,114.53,114.72,10400.0,112.8204,112.8794,112.5159,112.7025,10400.0
2013-11-08 14:40:00,114.66,114.66,114.35,114.45,27900.0,112.6436,112.6436,112.339,112.4373,27900.0
2013-11-08 14:50:00,114.39,114.48,114.22,114.23,43500.0,112.3783,112.4667,112.2113,112.2211,43500.0
2013-11-08 15:00:00,114.25,114.3,113.91,113.97,49900.0,112.2408,112.2899,111.9068,111.9657,49900.0
2013-11-08 15:10:00,113.92,114.3,113.71,114.15,29800.0,111.9166,112.2899,111.7103,112.1425,29800.0
2013-11-08 15:20:00,114.16,114.4,114.13,114.13,20400.0,112.1524,112.3882,112.1229,112.1229,20400.0
2013-11-08 15:30:00,114.12,114.5,114.08,114.45,27900.0,112.1131,112.4864,112.0738,112.4373,27900.0
2013-11-08 15:40:00,114.38,114.82,114.36,114.43,32400.0,112.3685,112.8008,112.3489,112.4176,32400.0
2013-11-08 15:50:00,114.52,114.62,114.26,114.33,94100.0,112.506,112.6043,112.2506,112.3194,94100.0
2013-11-11 09:30:00,113.91,115.06,112.91,114.97,22600.0,111.9068,113.0365,110.9244,112.9481,22600.0
2013-11-11 09:40:00,114.98,115.37,114.45,115.05,21300.0,112.958,113.3411,112.4373,113.0267,21300.0
2013-11-11 09:50:00,115.05,115.4,114.47,114.53,12600.0,113.0267,113.3706,112.4569,112.5159,12600.0
2013-11-11 10:00:00,114.48,114.52,113.63,113.94,27000.0,112.4667,112.506,111.6317,111.9362,27000.0
2013-11-11 10:10:00,113.94,113.94,113.51,113.81,30900.0,111.9362,111.9362,111.5138,111.8085,30900.0
2013-11-11 10:20:00,113.76,114.74,113.7,114.73,18800.0,111.7594,112.7222,111.7005,112.7123,18800.0
2013-11-11 10:30:00,114.66,114.87,113.74,113.74,18100.0,112.6436,112.8499,111.7398,111.7398,18100.0
2013-11-11 10:40:00,113.76,114.33,113.76,114.27,7000.0,111.7594,112.3194,111.7594,112.2604,7000.0
2013-11-11 10:50:00,114.58,114.58,113.6,113.74,21900.0,112.565,112.565,111.6022,111.7398,21900.0
2013-11-11 11:00:00,113.88,113.88,113.12,113.42,15400.0,111.8773,111.8773,111.1307,111.4254,15400.0
2013-11-11 11:10:00,113.73,113.76,113.27,113.55,5900.0,111.7299,111.7594,111.278,111.5531,5900.0
2013-11-11 11:20:00,113.66,113.85,113.41,113.85,26900.0,111.6612,111.8478,111.4156,111.8478,26900.0
2013-11-11 11:30:00,113.98,114.08,113.6,114.07,6800.0,111.9755,112.0738,111.6022,112.064,6800.0
2013-11-11 11:40:00,114.07,114.59,114.01,114.06,10500.0,112.064,112.5748,112.005,112.0541,10500.0
2013-11-11 11:50:00,114.17,114.6,114.07,114.5,5700.0,112.1622,112.5846,112.064,112.4864,5700.0
2013-11-11 12:00:00,114.43,114.43,113.89,114.28,4900.0,112.4176,112.4176,111.8871,112.2703,4900.0
2013-11-11 12:10:00,114.2,114.25,113.6,113.99,49800.0,112.1917,112.2408,111.6022,111.9854,49800.0
2013-11-11 12:20:00,113.89,114.19,113.83,113.83,4700.0,111.8871,112.1818,111.8282,111.8282,4700.0
2013-11-11 12:30:00,113.95,114.23,113.68,113.98,22700.0,111.9461,112.2211,111.6808,111.9755,22700.0
2013-11-11 12:40:00,114.01,114.07,113.74,113.91,11700.0,112.005,112.064,111.7398,111.9068,11700.0
2013-11-11 12:50:00,113.89,114.04,113.78,113.92,20300.0,111.8871,112.0345,111.7791,111.9166,20300.0
2013-11-11 13:00:00,113.82,114.23,113.73,114.14,20500.0,111.8184,112.2211,111.7299,112.1327,20500.0
2013-11-11 13:10:00,114.2,114.44,113.97,114.09,12800.0,112.1917,112.4274,111.9657,112.0836,12800.0
2013-11-11 13:20:00,113.98,114.15,113.9,113.94,15900.0,111.9755,112.1425,111.8969,111.9362,15900.0
2013-11-11 13:30:00,113.98,114.26,113.8,114.26,5900.0,111.9755,112.2506,111.7987,112.2506,5900.0
2013-11-11 13:40:00,114.17,114.25,113.92,114.13,13700.0,112.1622,112.2408,111.9166,112.1229,13700.0
2013-11-11 13:50:00,114.13,114.19,113.95,114.06,6200.0,112.1229,112.1818,111.9461,112.0541,6200.0
2013-11-11 14:00:00,114.06,114.38,113.97,114.38,23400.0,112.0541,112.3685,111.9657,112.3685,23400.0
2013-11-11 14:10:00,114.4,114.64,114.29,114.59,16600.0,112.3882,112.6239,112.2801,112.5748,16600.0
2013-11-11 14:20:00,114.67,114.67,114.45,114.45,6500.0,112.6534,112.6534,112.4373,112.4373,6500.0
2013-11-11 14:30:00,114.42,114.47,114.15,114.2,5600.0,112.4078,112.4569,112.1425,112.1917,5600.0
2013-11-11 14:40:00,114.22,114.26,114.0,114.0,11500.0,112.2113,112.2506,111.9952,111.9952,11500.0
2013-11-11 14:50:00,113.98,114.11,113.93,113.97,34400.0,111.9755,112.1033,111.9264,111.9657,34400.0
2013-11-11 15:00:00,114.01,114.61,113.95,114.48,11900.0,112.005,112.5945,111.9461,112.4667,11900.0
2013-11-11 15:10:00,114.49,114.6,114.19,114.49,15300.0,112.4766,112.5846,112.1818,112.4766,15300.0
2013-11-11 15:20:00,114.43,114.6,114.27,114.34,23200.0,112.4176,112.5846,112.2604,112.3292,23200.0
2013-11-11 15:30:00,114.33,114.5,114.23,114.45,14700.0,112.3194,112.4864,112.2211,112.4373,14700.0
2013-11-11 15:40:00,114.42,114.52,114.23,114.26,22600.0,112.4078,112.506,112.2211,112.2506,22600.0
2013-11-11 15:50:00,114.37,114.48,113.96,114.06,49300.0,112.3587,112.4667,111.9559,112.0541,49300.0
2013-11-12 09:30:00,113.75,113.89,111.37,113.14,56900.0,111.7496,111.8871,109.4114,111.1503,56900.0
2013-11-12 09:40:00,112.75,112.8,111.59,112.07,74200.0,110.7672,110.8163,109.6276,110.0991,74200.0
2013-11-12 09:50:00,112.07,112.2,111.49,112.04,52600.0,110.0991,110.2268,109.5293,110.0697,52600.0
2013-11-12 10:00:00,112.03,112.05,111.45,111.6,56100.0,110.0598,110.0795,109.49,109.6374,56100.0
2013-11-12 10:10:00,111.71,112.19,111.49,111.82,44500.0,109.7455,110.217,109.5293,109.8535,44500.0
2013-11-12 10:20:00,111.82,112.34,111.59,112.06,18400.0,109.8535,110.3644,109.6276,110.0893,18400.0
2013-11-12 10:30:00,112.0,112.2,111.69,111.69,25200.0,110.0304,110.2268,109.7258,109.7258,25200.0
2013-11-12 10:40:00,111.95,112.0,111.53,111.84,19200.0,109.9812,110.0304,109.5686,109.8732,19200.0
2013-11-12 10:50:00,111.75,111.76,111.13,111.16,32600.0,109.7848,109.7946,109.1757,109.2051,32600.0
2013-11-12 11:00:00,111.21,111.43,111.13,111.25,12500.0,109.2543,109.4704,109.1757,109.2935,12500.0
2013-11-12 11:10:00,111.25,111.31,110.91,111.04,33100.0,109.2935,109.3525,108.9595,109.0872,33100.0
2013-11-12 11:20:00,111.04,111.08,110.5,110.6,18800.0,109.0872,109.1265,108.5567,108.655,18800.0
2013-11-12 11:30:00,110.6,110.93,110.1,110.11,61200.0,108.655,108.9792,108.1638,108.1736,61200.0
2013-11-12 11:40:00,110.27,110.43,108.94,109.38,47000.0,108.3308,108.488,107.0242,107.4564,47000.0
2013-11-12 11:50:00,109.47,110.19,109.31,109.87,39200.0,107.5449,108.2522,107.3877,107.9378,39200.0
2013-11-12 12:00:00,109.97,109.97,108.35,108.63,54000.0,108.0361,108.0361,106.4445,106.7196,54000.0
2013-11-12 12:10:00,108.66,109.19,108.44,108.74,32900.0,106.7491,107.2698,106.533,106.8277,32900.0
2013-11-12 12:20:00,108.95,109.25,108.71,109.22,33000.0,107.034,107.3287,106.7982,107.2992,33000.0
2013-11-12 12:30:00,109.29,109.55,108.74,109.19,57000.0,107.368,107.6234,106.8277,107.2698,57000.0
2013-11-12 12:40:00,109.15,109.27,108.9,109.09,6800.0,107.2305,107.3484,106.9849,107.1715,6800.0
2013-11-12 12:50:00,109.21,109.49,109.04,109.1,12000.0,107.2894,107.5645,107.1224,107.1814,12000.0
2013-11-12 13:00:00,109.06,109.25,108.74,109.13,31400.0,107.1421,107.3287,106.8277,107.2108,31400.0
2013-11-12 13:10:00,109.09,110.19,108.98,110.03,22800.0,107.1715,108.2522,107.0635,108.095,22800.0
2013-11-12 13:20:00,110.01,110.22,109.65,109.82,15600.0,108.0754,108.2817,107.7217,107.8887,15600.0
2013-11-12 13:30:00,109.88,109.96,109.2,109.31,18700.0,107.9476,108.0262,107.2796,107.3877,18700.0
2013-11-12 13:40:00,109.35,110.04,109.24,109.74,8800.0,107.427,108.1048,107.3189,107.8101,8800.0
2013-11-12 13:50:00,109.69,109.69,109.38,109.44,4600.0,107.761,107.761,107.4564,107.5154,4600.0
2013-11-12 14:00:00,109.57,110.0,109.47,109.87,13400.0,107.6431,108.0655,107.5449,107.9378,13400.0
2013-11-12 14:10:00,109.76,109.84,109.36,109.76,37400.0,107.8298,107.9083,107.4368,107.8298,37400.0
2013-11-12 14:20:00,109.67,109.72,108.75,108.79,21700.0,107.7413,107.7905,106.8375,106.8768,21700.0
2013-11-12 14:30:00,108.9,109.44,108.87,109.03,12100.0,106.9849,107.5154,106.9554,107.1126,12100.0
2013-11-12 14:40:00,109.02,109.26,108.96,109.18,10900.0,107.1028,107.3385,107.0438,107.26,10900.0
2013-11-12 14:50:00,109.08,109.79,108.99,109.57,12300.0,107.1617,107.8592,107.0733,107.6431,12300.0
2013-11-12 15:00:00,109.58,109.8,109.44,109.49,10300.0,107.6529,107.869,107.5154,107.5645,10300.0
2013-11-12 15:10:00,109.55,109.76,109.45,109.62,8500.0,107.6234,107.8298,107.5252,107.6922,8500.0
2013-11-12 15:20:00,109.58,109.63,109.14,109.61,10200.0,107.6529,107.702,107.2207,107.6824,10200.0
2013-11-12 15:30:00,109.56,109.77,109.28,109.35,22200.0,107.6333,107.8396,107.3582,107.427,22200.0
2013-11-12 15:40:00,109.31,109.68,109.28,109.66,56800.0,107.3877,107.7512,107.3582,107.7315,56800.0
2013-11-12 15:50:00,109.7,110.33,109.65,109.99,78100.0,107.7708,108.3897,107.7217,108.0557,78100.0
2013-11-13 09:30:00,108.48,110.99,108.24,110.87,20400.0,106.5723,109.0381,106.3365,108.9202,20400.0
2013-11-13 09:40:00,110.87,110.87,110.32,110.44,46900.0,108.9202,108.9202,108.3799,108.4978,46900.0
2013-11-13 09:50:00,110.26,111.96,109.88,111.96,21900.0,108.321,109.9911,107.9476,109.9911,21900.0
2013-11-13 10:00:00,111.95,112.15,110.38,110.65,11300.0,109.9812,110.1777,108.4388,108.7041,11300.0
2013-11-13 10:10:00,110.5,111.3,110.5,111.13,5600.0,108.5567,109.3427,108.5567,109.1757,5600.0
2013-11-13 10:20:00,111.0,111.5,111.0,111.23,19600.0,109.0479,109.5392,109.0479,109.2739,19600.0
2013-11-13 10:30:00,111.24,111.48,111.02,111.45,3500.0,109.2837,109.5195,109.0676,109.49,3500.0
2013-11-13 10:40:00,111.42,112.07,111.42,111.48,17900.0,109.4606,110.0991,109.4606,109.5195,17900.0
2013-11-13 10:50:00,111.48,112.07,111.45,111.7,7700.0,109.5195,110.0991,109.49,109.7356,7700.0
2013-11-13 11:00:00,111.81,111.96,111.55,111.89,9800.0,109.8437,109.9911,109.5883,109.9223,9800.0
2013-11-13 11:10:00,111.82,112.09,111.41,111.57,17800.0,109.8535,110.1188,109.4507,109.6079,17800.0
2013-11-13 11:20:00,111.57,111.76,111.15,111.24,20000.0,109.6079,109.7946,109.1953,109.2837,20000.0
2013-11-13 11:30:00,111.05,111.6,111.05,111.33,21400.0,109.0971,109.6374,109.0971,109.3721,21400.0
2013-11-13 11:40:00,111.47,111.47,111.1,111.16,5100.0,109.5097,109.5097,109.1462,109.2051,5100.0
2013-11-13 11:50:00,111.18,111.3,111.09,111.2,18600.0,109.2248,109.3427,109.1364,109.2444,18600.0
2013-11-13 12:00:00,111.27,111.27,110.76,110.96,8000.0,109.3132,109.3132,108.8122,109.0086,8000.0
2013-11-13 12:10:00,110.95,111.48,110.83,111.32,9000.0,108.9988,109.5195,108.8809,109.3623,9000.0
2013-11-13 12:20:00,111.32,111.83,111.23,111.48,4700.0,109.3623,109.8633,109.2739,109.5195,4700.0
2013-11-13 12:30:00,111.62,111.68,111.3,111.48,18400.0,109.657,109.716,109.3427,109.5195,18400.0
2013-11-13 12:40:00,111.56,111.74,111.56,111.59,5800.0,109.5981,109.7749,109.5981,109.6276,5800.0
2013-11-13 12:50:00,111.72,111.72,111.37,111.37,8000.0,109.7553,109.7553,109.4114,109.4114,8000.0
2013-11-13 13:00:00,111.55,111.56,111.16,111.16,2500.0,109.5883,109.5981,109.2051,109.2051,2500.0
2013-11-13 13:10:00,111.07,111.09,110.92,110.92,6700.0,109.1167,109.1364,108.9694,108.9694,6700.0
2013-11-13 13:20:00,111.1,111.33,110.93,110.95,9300.0,109.1462,109.3721,108.9792,108.9988,9300.0
2013-11-13 13:30:00,111.08,111.14,110.97,111.0,8600.0,109.1265,109.1855,109.0185,109.0479,8600.0
2013-11-13 13:40:00,111.06,111.39,110.97,111.32,10100.0,109.1069,109.4311,109.0185,109.3623,10100.0
2013-11-13 13:50:00,111.44,111.44,111.08,111.21,3400.0,109.4802,109.4802,109.1265,109.2543,3400.0
2013-11-13 14:00:00,111.14,111.25,110.9,110.96,8700.0,109.1855,109.2935,108.9497,109.0086,8700.0
2013-11-13 14:10:00,110.9,110.91,110.42,110.75,11200.0,108.9497,108.9595,108.4781,108.8023,11200.0
2013-11-13 14:20:00,110.87,111.21,110.86,111.06,2700.0,108.9202,109.2543,108.9104,109.1069,2700.0
2013-11-13 14:30:00,111.22,111.22,110.89,110.94,2600.0,109.2641,109.2641,108.9399,108.989,2600.0
2013-11-13 14:40:00,110.86,110.94,110.44,110.53,9900.0,108.9104,108.989,108.4978,108.5862,9900.0
2013-11-13 14:50:00,110.48,110.7,110.42,110.42,8100.0,108.5371,108.7532,108.4781,108.4781,8100.0
2013-11-13 15:00:00,110.49,110.86,110.47,110.86,15400.0,108.5469,108.9104,108.5273,108.9104,15400.0
2013-11-13 15:10:00,110.86,111.05,110.77,110.95,18800.0,108.9104,109.0971,108.822,108.9988,18800.0
2013-11-13 15:20:00,110.84,111.0,110.64,111.0,16000.0,108.8908,109.0479,108.6943,109.0479,16000.0
2013-11-13 15:30:00,111.04,111.31,110.86,111.31,19500.0,109.0872,109.3525,108.9104,109.3525,19500.0
2013-11-13 15:40:00,111.25,111.36,111.08,111.24,28100.0,109.2935,109.4016,109.1265,109.2837,28100.0
2013-11-13 15:50:00,111.24,111.52,111.13,111.52,59100.0,109.2837,109.5588,109.1757,109.5588,59100.0
2013-11-14 09:30:00,110.78,111.25,110.13,110.81,15700.0,108.8318,109.2935,108.1932,108.8613,15700.0
2013-11-14 09:40:00,110.62,110.62,109.59,110.0,11400.0,108.6746,108.6746,107.6627,108.0655,11400.0
2013-11-14 09:50:00,110.0,110.72,110.0,110.72,11000.0,108.0655,108.7729,108.0655,108.7729,11000.0
2013-11-14 10:00:00,110.75,110.75,109.61,110.0,59000.0,108.8023,108.8023,107.6824,108.0655,59000.0
2013-11-14 10:10:00,110.17,110.52,109.79,110.22,17100.0,108.2325,108.5764,107.8592,108.2817,17100.0
2013-11-14 10:20:00,110.24,110.48,110.0,110.15,4800.0,108.3013,108.5371,108.0655,108.2129,4800.0
2013-11-14 10:30:00,110.05,110.8,109.97,110.31,10900.0,108.1147,108.8515,108.0361,108.3701,10900.0
2013-11-14 10:40:00,110.2,110.71,109.87,110.42,8500.0,108.262,108.763,107.9378,108.4781,8500.0
2013-11-14 10:50:00,110.29,110.34,109.84,109.89,9400.0,108.3504,108.3996,107.9083,107.9575,9400.0
2013-11-14 11:00:00,109.97,110.65,109.96,110.59,39600.0,108.0361,108.7041,108.0262,108.6452,39600.0
2013-11-14 11:10:00,110.72,111.46,110.69,111.27,8500.0,108.7729,109.4999,108.7434,109.3132,8500.0
2013-11-14 11:20:00,111.31,112.0,111.14,112.0,9400.0,109.3525,110.0304,109.1855,110.0304,9400.0
2013-11-14 11:30:00,111.8,112.0,111.5,111.74,13300.0,109.8339,110.0304,109.5392,109.7749,13300.0
2013-11-14 11:40:00,111.53,112.03,111.5,111.9,5900.0,109.5686,110.0598,109.5392,109.9321,5900.0
2013-11-14 11:50:00,111.89,112.05,111.78,111.78,21400.0,109.9223,110.0795,109.8142,109.8142,21400.0
2013-11-14 12:00:00,111.76,111.97,111.47,111.95,4100.0,109.7946,110.0009,109.5097,109.9812,4100.0
2013-11-14 12:10:00,111.95,112.25,111.95,112.19,17600.0,109.9812,110.276,109.9812,110.217,17600.0
2013-11-14 12:20:00,112.19,112.45,112.19,112.23,10500.0,110.217,110.4724,110.217,110.2563,10500.0
2013-11-14 12:30:00,112.23,112.49,112.23,112.49,3400.0,110.2563,110.5117,110.2563,110.5117,3400.0
2013-11-14 12:40:00,112.49,112.63,112.34,112.49,7000.0,110.5117,110.6493,110.3644,110.5117,7000.0
2013-11-14 12:50:00,112.26,112.4,112.11,112.32,1700.0,110.2858,110.4233,110.1384,110.3447,1700.0
2013-11-14 13:00:00,112.39,112.44,112.05,112.05,5000.0,110.4135,110.4626,110.0795,110.0795,5000.0
2013-11-14 13:10:00,111.97,112.02,111.81,112.02,3400.0,110.0009,110.05,109.8437,110.05,3400.0
2013-11-14 13:20:00,112.02,112.47,111.91,111.91,7200.0,110.05,110.4921,109.9419,109.9419,7200.0
2013-11-14 13:30:00,112.06,112.5,112.04,112.29,12800.0,110.0893,110.5216,110.0697,110.3153,12800.0
2013-11-14 13:40:00,112.26,112.31,112.13,112.13,2400.0,110.2858,110.3349,110.1581,110.1581,2400.0
2013-11-14 13:50:00,112.21,112.23,111.91,112.1,4200.0,110.2367,110.2563,109.9419,110.1286,4200.0
2013-11-14 14:00:00,112.28,112.32,112.11,112.26,10400.0,110.3054,110.3447,110.1384,110.2858,10400.0
2013-11-14 14:10:00,112.32,112.32,112.19,112.31,4200.0,110.3447,110.3447,110.217,110.3349,4200.0
2013-11-14 14:20:00,112.22,112.5,112.13,112.38,23000.0,110.2465,110.5216,110.1581,110.4037,23000.0
2013-11-14 14:30:00,112.44,112.61,112.32,112.61,12500.0,110.4626,110.6296,110.3447,110.6296,12500.0
2013-11-14 14:40:00,112.64,113.13,112.53,112.99,19500.0,110.6591,111.1405,110.551,111.0029,19500.0
2013-11-14 14:50:00,112.93,112.97,112.53,112.74,21700.0,110.944,110.9833,110.551,110.7573,21700.0
2013-11-14 15:00:00,112.74,112.97,112.62,112.97,4600.0,110.7573,110.9833,110.6395,110.9833,4600.0
2013-11-14 15:10:00,112.97,112.97,112.65,112.65,13100.0,110.9833,110.9833,110.6689,110.6689,13100.0
2013-11-14 15:20:00,112.72,112.77,112.35,112.66,13800.0,110.7377,110.7868,110.3742,110.6788,13800.0
2013-11-14 15:30:00,112.65,113.15,112.65,113.03,17600.0,110.6689,111.1601,110.6689,111.0422,17600.0
2013-11-14 15:40:00,112.98,113.19,112.91,112.91,15300.0,110.9931,111.1994,110.9244,110.9244,15300.0
2013-11-14 15:50:00,112.92,113.13,112.76,113.04,27500.0,110.9342,111.1405,110.777,111.0521,27500.0
2013-11-15 09:30:00,113.0,113.5,112.92,113.05,8500.0,111.0128,111.504,110.9342,111.0619,8500.0
2013-11-15 09:40:00,113.05,113.19,112.35,112.46,15200.0,111.0619,111.1994,110.3742,110.4823,15200.0
2013-11-15 09:50:00,112.46,112.75,111.52,112.56,22000.0,110.4823,110.7672,109.5588,110.5805,22000.0
2013-11-15 10:00:00,112.56,112.61,112.18,112.34,25800.0,110.5805,110.6296,110.2072,110.3644,25800.0
2013-11-15 10:10:00,112.3,112.57,112.16,112.17,6100.0,110.3251,110.5903,110.1875,110.1974,6100.0
2013-11-15 10:20:00,112.2,112.73,111.84,112.37,17500.0,110.2268,110.7475,109.8732,110.3939,17500.0
2013-11-15 10:30:00,112.47,112.88,112.32,112.77,7500.0,110.4921,110.8949,110.3447,110.7868,7500.0
2013-11-15 10:40:00,112.72,113.77,112.72,113.52,13500.0,110.7377,111.7692,110.7377,111.5236,13500.0
2013-11-15 10:50:00,113.55,113.66,113.42,113.46,7100.0,111.5531,111.6612,111.4254,111.4647,7100.0
2013-11-15 11:00:00,113.26,113.81,113.26,113.55,10700.0,111.2682,111.8085,111.2682,111.5531,10700.0
2013-11-15 11:10:00,113.48,113.48,113.43,113.44,1800.0,111.4843,111.4843,111.4352,111.445,1800.0
2013-11-15 11:20:00,113.4,113.43,113.05,113.22,3800.0,111.4057,111.4352,111.0619,111.2289,3800.0
2013-11-15 11:30:00,113.14,113.52,113.05,113.51,7700.0,111.1503,111.5236,111.0619,111.5138,7700.0
2013-11-15 11:40:00,113.53,114.25,113.33,114.08,20500.0,111.5335,112.2408,111.337,112.0738,20500.0
2013-11-15 11:50:00,113.96,114.08,113.65,113.93,4900.0,111.9559,112.0738,111.6513,111.9264,4900.0
2013-11-15 12:00:00,113.93,114.47,113.85,114.33,143300.0,111.9264,112.4569,111.8478,112.3194,143300.0
2013-11-15 12:10:00,114.22,114.83,114.22,114.25,12900.0,112.2113,112.8106,112.2113,112.2408,12900.0
2013-11-15 12:20:00,114.37,114.8,114.15,114.62,34000.0,112.3587,112.7811,112.1425,112.6043,34000.0
2013-11-15 12:30:00,114.61,114.8,114.3,114.39,3600.0,112.5945,112.7811,112.2899,112.3783,3600.0
2013-11-15 12:40:00,114.41,114.41,113.99,114.14,10400.0,112.398,112.398,111.9854,112.1327,10400.0
2013-11-15 12:50:00,114.03,114.27,113.98,114.27,2600.0,112.0247,112.2604,111.9755,112.2604,2600.0
2013-11-15 13:00:00,114.24,114.24,113.82,113.82,5400.0,112.231,112.231,111.8184,111.8184,5400.0
2013-11-15 13:10:00,113.78,114.25,113.78,114.11,4900.0,111.7791,112.2408,111.7791,112.1033,4900.0
2013-11-15 13:20:00,114.1,114.11,113.86,113.97,4700.0,112.0934,112.1033,111.8576,111.9657,4700.0
2013-11-15 13:30:00,113.87,113.96,113.61,113.61,22200.0,111.8675,111.9559,111.612,111.612,22200.0
2013-11-15 13:40:00,113.77,113.84,113.55,113.55,15500.0,111.7692,111.838,111.5531,111.5531,15500.0
2013-11-15 13:50:00,113.41,113.65,113.33,113.65,4600.0,111.4156,111.6513,111.337,111.6513,4600.0
2013-11-15 14:00:00,113.57,113.89,113.51,113.64,4400.0,111.5727,111.8871,111.5138,111.6415,4400.0
2013-11-15 14:10:00,113.8,114.07,113.75,113.87,3800.0,111.7987,112.064,111.7496,111.8675,3800.0
2013-11-15 14:20:00,113.99,114.16,113.98,114.08,1600.0,111.9854,112.1524,111.9755,112.0738,1600.0
2013-11-15 14:30:00,114.09,114.09,113.9,113.95,3200.0,112.0836,112.0836,111.8969,111.9461,3200.0
2013-11-15 14:40:00,113.91,113.97,113.69,113.69,10200.0,111.9068,111.9657,111.6906,111.6906,10200.0
2013-11-15 14:50:00,113.72,113.78,113.41,113.53,7300.0,111.7201,111.7791,111.4156,111.5335,7300.0
2013-11-15 15:00:00,113.53,113.83,113.46,113.67,6600.0,111.5335,111.8282,111.4647,111.671,6600.0
2013-11-15 15:10:00,113.67,113.68,113.41,113.54,15500.0,111.671,111.6808,111.4156,111.5433,15500.0
2013-11-15 15:20:00,113.53,113.64,113.5,113.63,9600.0,111.5335,111.6415,111.504,111.6317,9600.0
2013-11-15 15:30:00,113.63,113.99,113.48,113.86,13500.0,111.6317,111.9854,111.4843,111.8576,13500.0
2013-11-15 15:40:00,113.8,113.86,113.66,113.74,15600.0,111.7987,111.8576,111.6612,111.7398,15600.0
2013-11-15 15:50:00,113.8,114.3,113.79,114.2,44400.0,111.7987,112.2899,111.7889,112.1917,44400.0
2013-11-18 09:30:00,109.0,112.58,108.97,111.94,139400.0,107.0831,110.6002,107.0536,109.9714,139400.0
2013-11-18 09:40:00,112.22,112.64,111.0,111.43,107800.0,110.2465,110.6591,109.0479,109.4704,107800.0
2013-11-18 09:50:00,111.31,111.53,110.61,111.32,51900.0,109.3525,109.5686,108.6648,109.3623,51900.0
2013-11-18 10:00:00,111.31,111.8,110.53,111.64,95400.0,109.3525,109.8339,108.5862,109.6767,95400.0
2013-11-18 10:10:00,111.53,112.04,111.53,112.04,33100.0,109.5686,110.0697,109.5686,110.0697,33100.0
2013-11-18 10:20:00,111.97,113.06,111.88,112.8,68500.0,110.0009,111.0717,109.9125,110.8163,68500.0
2013-11-18 10:30:00,112.69,112.82,112.48,112.78,28000.0,110.7082,110.8359,110.5019,110.7966,28000.0
2013-11-18 10:40:00,112.57,114.1,112.54,112.9,47400.0,110.5903,112.0934,110.5609,110.9145,47400.0
2013-11-18 10:50:00,113.02,113.5,112.63,113.17,33000.0,111.0324,111.504,110.6493,111.1798,33000.0
2013-11-18 11:00:00,113.18,114.02,112.95,113.78,23100.0,111.1896,112.0148,110.9637,111.7791,23100.0
2013-11-18 11:10:00,113.78,113.9,113.07,113.14,157500.0,111.7791,111.8969,111.0815,111.1503,157500.0
2013-11-18 11:20:00,113.09,113.09,111.98,112.07,14100.0,111.1012,111.1012,110.0107,110.0991,14100.0
2013-11-18 11:30:00,112.0,112.2,111.78,111.92,24700.0,110.0304,110.2268,109.8142,109.9518,24700.0
2013-11-18 11:40:00,112.03,112.64,111.83,112.53,21100.0,110.0598,110.6591,109.8633,110.551,21100.0
2013-11-18 11:50:00,112.45,112.74,112.26,112.48,41000.0,110.4724,110.7573,110.2858,110.5019,41000.0
2013-11-18 12:00:00,112.5,112.57,112.14,112.14,22900.0,110.5216,110.5903,110.1679,110.1679,22900.0
2013-11-18 12:10:00,112.06,112.62,111.93,112.62,42800.0,110.0893,110.6395,109.9616,110.6395,42800.0
2013-11-18 12:20:00,112.62,113.2,112.54,113.05,55400.0,110.6395,111.2093,110.5609,111.0619,55400.0
2013-11-18 12:30:00,113.09,113.09,112.3,112.31,9100.0,111.1012,111.1012,110.3251,110.3349,9100.0
2013-11-18 12:40:00,112.3,112.45,111.93,112.06,13800.0,110.3251,110.4724,109.9616,110.0893,13800.0
2013-11-18 12:50:00,112.11,112.8,112.08,112.08,64200.0,110.1384,110.8163,110.109,110.109,64200.0
2013-11-18 13:00:00,112.22,112.76,112.22,112.67,12700.0,110.2465,110.777,110.2465,110.6886,12700.0
2013-11-18 13:10:00,112.58,113.02,112.56,112.86,10000.0,110.6002,111.0324,110.5805,110.8752,10000.0
2013-11-18 13:20:00,112.96,112.96,112.39,112.43,6900.0,110.9735,110.9735,110.4135,110.4528,6900.0
2013-11-18 13:30:00,112.47,112.6,112.25,112.44,54900.0,110.4921,110.6198,110.276,110.4626,54900.0
2013-11-18 13:40:00,112.49,112.52,112.25,112.31,14000.0,110.5117,110.5412,110.276,110.3349,14000.0
2013-11-18 13:50:00,112.24,112.37,111.98,112.11,20500.0,110.2661,110.3939,110.0107,110.1384,20500.0
2013-11-18 14:00:00,111.99,112.4,111.96,112.37,37900.0,110.0205,110.4233,109.9911,110.3939,37900.0
2013-11-18 14:10:00,112.23,112.39,111.95,112.01,44900.0,110.2563,110.4135,109.9812,110.0402,44900.0
2013-11-18 14:20:00,112.02,112.24,111.94,112.18,23600.0,110.05,110.2661,109.9714,110.2072,23600.0
2013-11-18 14:30:00,112.24,112.39,111.93,111.97,18800.0,110.2661,110.4135,109.9616,110.0009,18800.0
2013-11-18 14:40:00,111.96,112.1,111.88,112.05,32700.0,109.9911,110.1286,109.9125,110.0795,32700.0
2013-11-18 14:50:00,112.02,112.19,111.86,111.93,20000.0,110.05,110.217,109.8928,109.9616,20000.0
2013-11-18 15:00:00,111.93,112.13,111.86,111.92,47400.0,109.9616,110.1581,109.8928,109.9518,47400.0
2013-11-18 15:10:00,111.88,111.9,110.62,111.31,33900.0,109.9125,109.9321,108.6746,109.3525,33900.0
2013-11-18 15:20:00,111.19,111.22,110.44,110.69,11800.0,109.2346,109.2641,108.4978,108.7434,11800.0
2013-11-18 15:30:00,110.65,110.65,110.0,110.0,93700.0,108.7041,108.7041,108.0655,108.0655,93700.0
2013-11-18 15:40:00,110.0,110.32,109.86,110.32,25500.0,108.0655,108.3799,107.928,108.3799,25500.0
2013-11-18 15:50:00,110.33,111.12,109.9,111.01,107400.0,108.3897,109.1658,107.9673,109.0578,107400.0
2013-11-19 09:30:00,110.6,110.94,109.39,110.51,15900.0,108.655,108.989,107.4663,108.5666,15900.0
2013-11-19 09:40:00,110.51,110.51,109.24,109.25,25900.0,108.5666,108.5666,107.3189,107.3287,25900.0
2013-11-19 09:50:00,109.36,111.22,109.03,111.21,30800.0,107.4368,109.2641,107.1126,109.2543,30800.0
2013-11-19 10:00:00,110.93,111.0,110.55,110.7,5100.0,108.9792,109.0479,108.6059,108.7532,5100.0
2013-11-19 10:10:00,110.53,110.6,110.2,110.44,3500.0,108.5862,108.655,108.262,108.4978,3500.0
2013-11-19 10:20:00,110.43,110.53,110.22,110.26,7300.0,108.488,108.5862,108.2817,108.321,7300.0
2013-11-19 10:30:00,110.44,110.57,110.2,110.57,10000.0,108.4978,108.6255,108.262,108.6255,10000.0
2013-11-19 10:40:00,110.45,110.45,110.23,110.25,4200.0,108.5076,108.5076,108.2915,108.3111,4200.0
2013-11-19 10:50:00,110.25,110.46,110.2,110.34,6000.0,108.3111,108.5174,108.262,108.3996,6000.0
2013-11-19 11:00:00,110.48,110.6,110.41,110.57,5800.0,108.5371,108.655,108.4683,108.6255,5800.0
2013-11-19 11:10:00,110.46,110.46,110.16,110.42,13500.0,108.5174,108.5174,108.2227,108.4781,13500.0
2013-11-19 11:20:00,110.41,110.53,110.26,110.34,4800.0,108.4683,108.5862,108.321,108.3996,4800.0
2013-11-19 11:30:00,110.41,110.91,110.37,110.61,10600.0,108.4683,108.9595,108.429,108.6648,10600.0
2013-11-19 11:40:00,110.52,110.61,110.33,110.53,6600.0,108.5764,108.6648,108.3897,108.5862,6600.0
2013-11-19 11:50:00,110.53,111.21,110.53,111.03,22400.0,108.5862,109.2543,108.5862,109.0774,22400.0
2013-11-19 12:00:00,111.18,111.21,110.92,111.02,3200.0,109.2248,109.2543,108.9694,109.0676,3200.0
2013-11-19 12:10:00,111.12,111.13,110.91,111.0,3600.0,109.1658,109.1757,108.9595,109.0479,3600.0
2013-11-19 12:20:00,110.88,111.07,110.81,111.0,4200.0,108.9301,109.1167,108.8613,109.0479,4200.0
2013-11-19 12:30:00,110.97,111.17,110.86,110.86,30200.0,109.0185,109.215,108.9104,108.9104,30200.0
2013-11-19 12:40:00,111.08,111.08,110.61,110.82,3600.0,109.1265,109.1265,108.6648,108.8711,3600.0
2013-11-19 12:50:00,110.79,111.07,110.48,110.62,17200.0,108.8416,109.1167,108.5371,108.6746,17200.0
2013-11-19 13:00:00,110.59,110.59,110.2,110.4,42500.0,108.6452,108.6452,108.262,108.4585,42500.0
2013-11-19 13:10:00,110.34,110.4,110.19,110.35,10300.0,108.3996,108.4585,108.2522,108.4094,10300.0
2013-11-19 13:20:00,110.3,110.47,110.12,110.18,36100.0,108.3603,108.5273,108.1834,108.2424,36100.0
2013-11-19 13:30:00,110.18,110.22,109.69,109.82,15800.0,108.2424,108.2817,107.761,107.8887,15800.0
2013-11-19 13:40:00,109.83,110.04,109.64,109.64,10400.0,107.8985,108.1048,107.7119,107.7119,10400.0
2013-11-19 13:50:00,109.62,109.84,109.4,109.49,8300.0,107.6922,107.9083,107.4761,107.5645,8300.0
2013-11-19 14:00:00,109.49,109.91,109.46,109.69,13800.0,107.5645,107.9771,107.535,107.761,13800.0
2013-11-19 14:10:00,109.75,109.84,109.65,109.84,5300.0,107.8199,107.9083,107.7217,107.9083,5300.0
2013-11-19 14:20:00,109.76,109.9,109.63,109.71,7900.0,107.8298,107.9673,107.702,107.7806,7900.0
2013-11-19 14:30:00,109.71,110.27,109.71,110.05,22300.0,107.7806,108.3308,107.7806,108.1147,22300.0
2013-11-19 14:40:00,110.1,110.1,109.08,109.84,29100.0,108.1638,108.1638,107.1617,107.9083,29100.0
2013-11-19 14:50:00,109.84,109.84,109.44,109.49,6900.0,107.9083,107.9083,107.5154,107.5645,6900.0
2013-11-19 15:00:00,109.58,109.66,109.28,109.34,11800.0,107.6529,107.7315,107.3582,107.4171,11800.0
2013-11-19 15:10:00,109.31,109.31,108.75,108.78,49100.0,107.3877,107.3877,106.8375,106.867,49100.0
2013-11-19 15:20:00,108.75,108.84,107.89,107.9,40400.0,106.8375,106.9259,105.9926,106.0025,40400.0
2013-11-19 15:30:00,107.94,108.4,107.85,108.12,15700.0,106.0418,106.4937,105.9533,106.2186,15700.0
2013-11-19 15:40:00,108.12,108.12,107.65,107.9,27400.0,106.2186,106.2186,105.7569,106.0025,27400.0
2013-11-19 15:50:00,107.9,108.63,107.87,108.61,76200.0,106.0025,106.7196,105.973,106.7,76200.0
2013-11-20 09:30:00,108.63,110.48,108.41,109.64,27300.0,106.7196,108.5371,106.5035,107.7119,27300.0
2013-11-20 09:40:00,109.37,109.43,108.5,109.14,11900.0,107.4466,107.5056,106.5919,107.2207,11900.0
2013-11-20 09:50:00,108.97,109.0,107.86,108.41,14000.0,107.0536,107.0831,105.9632,106.5035,14000.0
2013-11-20 10:00:00,108.41,108.7,108.11,108.48,17700.0,106.5035,106.7884,106.2088,106.5723,17700.0
2013-11-20 10:10:00,108.5,108.5,108.09,108.09,4600.0,106.5919,106.5919,106.1891,106.1891,4600.0
2013-11-20 10:20:00,108.36,109.1,108.25,108.35,15800.0,106.4544,107.1814,106.3463,106.4445,15800.0
2013-11-20 10:30:00,108.19,108.8,108.0,108.37,50600.0,106.2874,106.8866,106.1007,106.4642,50600.0
2013-11-20 10:40:00,108.37,108.56,107.91,108.11,33400.0,106.4642,106.6509,106.0123,106.2088,33400.0
2013-11-20 10:50:00,108.11,108.83,108.11,108.46,8300.0,106.2088,106.9161,106.2088,106.5526,8300.0
2013-11-20 11:00:00,108.41,108.46,107.71,107.77,10000.0,106.5035,106.5526,105.8158,105.8747,10000.0
2013-11-20 11:10:00,107.85,107.85,107.16,107.62,6600.0,105.9533,105.9533,105.2755,105.7274,6600.0
2013-11-20 11:20:00,107.64,107.85,107.4,107.64,14000.0,105.747,105.9533,105.5113,105.747,14000.0
2013-11-20 11:30:00,107.5,107.5,107.15,107.42,21500.0,105.6095,105.6095,105.2657,105.5309,21500.0
2013-11-20 11:40:00,107.27,107.27,106.6,106.74,9000.0,105.3835,105.3835,104.7253,104.8629,9000.0
2013-11-20 11:50:00,106.76,107.32,106.76,107.2,1800.0,104.8825,105.4327,104.8825,105.3148,1800.0
2013-11-20 12:00:00,107.16,107.29,107.09,107.2,3300.0,105.2755,105.4032,105.2067,105.3148,3300.0
2013-11-20 12:10:00,107.14,107.14,106.85,107.14,7700.0,105.2558,105.2558,104.9709,105.2558,7700.0
2013-11-20 12:20:00,107.06,107.14,106.94,106.94,7900.0,105.1772,105.2558,105.0593,105.0593,7900.0
2013-11-20 12:30:00,107.0,107.13,106.85,106.99,4500.0,105.1183,105.246,104.9709,105.1085,4500.0
2013-11-20 12:40:00,106.95,106.95,106.63,106.85,5100.0,105.0692,105.0692,104.7548,104.9709,5100.0
2013-11-20 12:50:00,106.83,107.6,106.83,107.6,13400.0,104.9513,105.7077,104.9513,105.7077,13400.0
2013-11-20 13:00:00,107.6,107.99,107.53,107.78,14000.0,105.7077,106.0909,105.639,105.8846,14000.0
2013-11-20 13:10:00,107.76,107.79,107.67,107.72,10100.0,105.8649,105.8944,105.7765,105.8256,10100.0
2013-11-20 13:20:00,107.75,107.93,107.64,107.93,18800.0,105.8551,106.0319,105.747,106.0319,18800.0
2013-11-20 13:30:00,107.87,107.98,107.77,107.91,7200.0,105.973,106.0811,105.8747,106.0123,7200.0
2013-11-20 13:40:00,107.91,108.32,107.6,108.16,15200.0,106.0123,106.4151,105.7077,106.2579,15200.0
2013-11-20 13:50:00,108.33,108.33,108.03,108.12,4600.0,106.4249,106.4249,106.1302,106.2186,4600.0
2013-11-20 14:00:00,108.07,108.31,107.75,108.0,15900.0,106.1695,106.4053,105.8551,106.1007,15900.0
2013-11-20 14:10:00,107.98,108.22,107.73,107.98,10200.0,106.0811,106.3168,105.8355,106.0811,10200.0
2013-11-20 14:20:00,108.08,108.46,107.89,108.13,12700.0,106.1793,106.5526,105.9926,106.2284,12700.0
2013-11-20 14:30:00,108.12,108.31,108.03,108.2,14700.0,106.2186,106.4053,106.1302,106.2972,14700.0
2013-11-20 14:40:00,108.15,108.27,107.93,108.19,4200.0,106.2481,106.366,106.0319,106.2874,4200.0
2013-11-20 14:50:00,108.16,108.24,107.99,108.24,8800.0,106.2579,106.3365,106.0909,106.3365,8800.0
2013-11-20 15:00:00,108.21,108.21,107.74,107.85,12800.0,106.307,106.307,105.8453,105.9533,12800.0
2013-11-20 15:10:00,107.77,107.85,107.47,107.63,17900.0,105.8747,105.9533,105.58,105.7372,17900.0
2013-11-20 15:20:00,107.55,108.01,107.35,107.96,51900.0,105.6586,106.1105,105.4621,106.0614,51900.0
2013-11-20 15:30:00,108.04,108.28,107.84,108.28,29900.0,106.14,106.3758,105.9435,106.3758,29900.0
2013-11-20 15:40:00,108.28,108.49,108.17,108.48,30000.0,106.3758,106.5821,106.2677,106.5723,30000.0
2013-11-20 15:50:00,108.4,108.48,108.14,108.33,51400.0,106.4937,106.5723,106.2382,106.4249,51400.0
2013-11-21 09:30:00,109.3,109.92,109.13,109.45,12000.0,107.3778,107.9869,107.2108,107.5252,12000.0
2013-11-21 09:40:00,109.41,109.68,109.11,109.42,8600.0,107.4859,107.7512,107.1912,107.4957,8600.0
2013-11-21 09:50:00,109.43,110.0,109.26,109.66,10500.0,107.5056,108.0655,107.3385,107.7315,10500.0
2013-11-21 10:00:00,110.0,110.42,109.54,109.87,13500.0,108.0655,108.4781,107.6136,107.9378,13500.0
2013-11-21 10:10:00,109.69,110.94,109.51,110.88,26900.0,107.761,108.989,107.5841,108.9301,26900.0
2013-11-21 10:20:00,110.71,112.09,110.71,112.06,60100.0,108.763,110.1188,108.763,110.0893,60100.0
2013-11-21 10:30:00,112.09,113.34,111.69,112.77,45000.0,110.1188,111.3468,109.7258,110.7868,45000.0
2013-11-21 10:40:00,112.86,112.98,111.78,112.9,43900.0,110.8752,110.9931,109.8142,110.9145,43900.0
2013-11-21 10:50:00,112.84,113.58,112.62,113.58,25900.0,110.8556,111.5826,110.6395,111.5826,25900.0
2013-11-21 11:00:00,113.18,113.56,112.21,112.42,22300.0,111.1896,111.5629,110.2367,110.443,22300.0
2013-11-21 11:10:00,112.35,113.25,112.35,113.22,16200.0,110.3742,111.2584,110.3742,111.2289,16200.0
2013-11-21 11:20:00,113.24,113.48,113.07,113.41,14300.0,111.2486,111.4843,111.0815,111.4156,14300.0
2013-11-21 11:30:00,113.31,113.55,112.8,113.04,16100.0,111.3173,111.5531,110.8163,111.0521,16100.0
2013-11-21 11:40:00,112.98,113.39,112.76,112.84,17000.0,110.9931,111.3959,110.777,110.8556,17000.0
2013-11-21 11:50:00,112.89,112.91,112.3,112.52,7800.0,110.9047,110.9244,110.3251,110.5412,7800.0
2013-11-21 12:00:00,112.46,112.57,112.16,112.48,35900.0,110.4823,110.5903,110.1875,110.5019,35900.0
2013-11-21 12:10:00,112.53,112.95,112.39,112.87,11500.0,110.551,110.9637,110.4135,110.8851,11500.0
2013-11-21 12:20:00,112.79,112.97,112.65,112.81,3100.0,110.8065,110.9833,110.6689,110.8261,3100.0
2013-11-21 12:30:00,112.82,112.82,112.24,112.3,5700.0,110.8359,110.8359,110.2661,110.3251,5700.0
2013-11-21 12:40:00,112.41,112.49,112.29,112.37,5900.0,110.4331,110.5117,110.3153,110.3939,5900.0
2013-11-21 12:50:00,112.32,112.4,112.04,112.04,9400.0,110.3447,110.4233,110.0697,110.0697,9400.0
2013-11-21 13:00:00,111.83,111.84,111.36,111.41,4600.0,109.8633,109.8732,109.4016,109.4507,4600.0
2013-11-21 13:10:00,111.41,111.95,111.35,111.79,10400.0,109.4507,109.9812,109.3918,109.8241,10400.0
2013-11-21 13:20:00,111.77,111.81,111.41,111.54,5900.0,109.8044,109.8437,109.4507,109.5784,5900.0
2013-11-21 13:30:00,111.56,111.67,111.42,111.54,12900.0,109.5981,109.7062,109.4606,109.5784,12900.0
2013-11-21 13:40:00,111.45,111.72,111.4,111.62,10600.0,109.49,109.7553,109.4409,109.657,10600.0
2013-11-21 13:50:00,111.64,111.73,111.43,111.45,19800.0,109.6767,109.7651,109.4704,109.49,19800.0
2013-11-21 14:00:00,111.54,111.68,111.48,111.48,12000.0,109.5784,109.716,109.5195,109.5195,12000.0
2013-11-21 14:10:00,111.49,111.56,111.04,111.06,31600.0,109.5293,109.5981,109.0872,109.1069,31600.0
2013-11-21 14:20:00,111.07,111.22,110.68,110.84,5800.0,109.1167,109.2641,108.7336,108.8908,5800.0
2013-11-21 14:30:00,110.79,111.36,110.71,111.25,17400.0,108.8416,109.4016,108.763,109.2935,17400.0
2013-11-21 14:40:00,111.35,111.72,111.33,111.71,8500.0,109.3918,109.7553,109.3721,109.7455,8500.0
2013-11-21 14:50:00,111.59,111.89,111.55,111.89,15600.0,109.6276,109.9223,109.5883,109.9223,15600.0
2013-11-21 15:00:00,111.87,112.0,111.8,111.97,16500.0,109.9026,110.0304,109.8339,110.0009,16500.0
2013-11-21 15:10:00,112.0,112.55,111.89,112.35,31300.0,110.0304,110.5707,109.9223,110.3742,31300.0
2013-11-21 15:20:00,112.41,112.66,112.22,112.5,14600.0,110.4331,110.6788,110.2465,110.5216,14600.0
2013-11-21 15:30:00,112.56,112.98,112.51,112.81,18300.0,110.5805,110.9931,110.5314,110.8261,18300.0
2013-11-21 15:40:00,112.91,113.55,112.71,113.25,69600.0,110.9244,111.5531,110.7279,111.2584,69600.0
2013-11-21 15:50:00,113.25,113.55,112.98,113.23,80000.0,111.2584,111.5531,110.9931,111.2387,80000.0
2013-11-22 09:30:00,113.27,114.81,112.61,112.9,25100.0,111.278,112.7909,110.6296,110.9145,25100.0
2013-11-22 09:40:00,112.73,113.1,112.28,113.07,15600.0,110.7475,111.111,110.3054,111.0815,15600.0
2013-11-22 09:50:00,113.18,113.3,112.91,113.05,6500.0,111.1896,111.3075,110.9244,111.0619,6500.0
2013-11-22 10:00:00,112.97,113.59,112.5,112.82,8200.0,110.9833,111.5924,110.5216,110.8359,8200.0
2013-11-22 10:10:00,112.75,113.12,112.5,112.5,8100.0,110.7672,111.1307,110.5216,110.5216,8100.0
2013-11-22 10:20:00,112.43,112.9,112.13,112.67,11000.0,110.4528,110.9145,110.1581,110.6886,11000.0
2013-11-22 10:30:00,113.0,113.14,112.8,113.1,9800.0,111.0128,111.1503,110.8163,111.111,9800.0
2013-11-22 10:40:00,113.14,113.19,112.9,113.17,5700.0,111.1503,111.1994,110.9145,111.1798,5700.0
2013-11-22 10:50:00,113.02,113.19,112.74,112.86,14500.0,111.0324,111.1994,110.7573,110.8752,14500.0
2013-11-22 11:00:00,112.96,113.18,112.4,112.4,15100.0,110.9735,111.1896,110.4233,110.4233,15100.0
2013-11-22 11:10:00,112.35,112.73,112.25,112.54,10200.0,110.3742,110.7475,110.276,110.5609,10200.0
2013-11-22 11:20:00,112.46,113.02,112.46,112.75,8500.0,110.4823,111.0324,110.4823,110.7672,8500.0
2013-11-22 11:30:00,112.84,113.14,112.73,113.13,5200.0,110.8556,111.1503,110.7475,111.1405,5200.0
2013-11-22 11:40:00,113.0,113.55,112.86,113.35,11700.0,111.0128,111.5531,110.8752,111.3566,11700.0
2013-11-22 11:50:00,113.29,113.73,113.24,113.63,8100.0,111.2977,111.7299,111.2486,111.6317,8100.0
2013-11-22 12:00:00,113.51,113.56,113.04,113.11,5300.0,111.5138,111.5629,111.0521,111.1208,5300.0
2013-11-22 12:10:00,112.96,113.49,112.94,113.41,6200.0,110.9735,111.4942,110.9538,111.4156,6200.0
2013-11-22 12:20:00,113.41,113.55,113.23,113.4,5100.0,111.4156,111.5531,111.2387,111.4057,5100.0
2013-11-22 12:30:00,113.34,113.8,113.23,113.66,13100.0,111.3468,111.7987,111.2387,111.6612,13100.0
2013-11-22 12:40:00,113.65,113.77,113.44,113.57,4700.0,111.6513,111.7692,111.445,111.5727,4700.0
2013-11-22 12:50:00,113.49,113.53,113.21,113.21,5500.0,111.4942,111.5335,111.2191,111.2191,5500.0
2013-11-22 13:00:00,113.19,113.19,112.87,113.08,6200.0,111.1994,111.1994,110.8851,111.0914,6200.0
2013-11-22 13:10:00,112.95,113.15,112.86,113.0,5900.0,110.9637,111.1601,110.8752,111.0128,5900.0
2013-11-22 13:20:00,113.0,113.47,112.85,113.46,5300.0,111.0128,111.4745,110.8654,111.4647,5300.0
2013-11-22 13:30:00,113.54,113.54,112.92,113.0,6600.0,111.5433,111.5433,110.9342,111.0128,6600.0
2013-11-22 13:40:00,112.99,113.43,112.8,113.01,9600.0,111.0029,111.4352,110.8163,111.0226,9600.0
2013-11-22 13:50:00,112.98,113.03,112.75,112.81,7200.0,110.9931,111.0422,110.7672,110.8261,7200.0
2013-11-22 14:00:00,112.76,112.86,112.38,112.43,12300.0,110.777,110.8752,110.4037,110.4528,12300.0
2013-11-22 14:10:00,112.38,112.49,112.02,112.44,13200.0,110.4037,110.5117,110.05,110.4626,13200.0
2013-11-22 14:20:00,112.33,113.27,112.32,113.07,25800.0,110.3546,111.278,110.3447,111.0815,25800.0
2013-11-22 14:30:00,113.07,113.6,112.84,112.84,15900.0,111.0815,111.6022,110.8556,110.8556,15900.0
2013-11-22 14:40:00,112.9,113.34,112.9,113.03,9500.0,110.9145,111.3468,110.9145,111.0422,9500.0
2013-11-22 14:50:00,113.0,113.5,113.0,113.28,12600.0,111.0128,111.504,111.0128,111.2878,12600.0
2013-11-22 15:00:00,113.28,113.37,112.95,112.98,8500.0,111.2878,111.3763,110.9637,110.9931,8500.0
2013-11-22 15:10:00,112.98,113.02,112.84,112.94,9200.0,110.9931,111.0324,110.8556,110.9538,9200.0
2013-11-22 15:20:00,112.94,113.13,112.57,112.58,12100.0,110.9538,111.1405,110.5903,110.6002,12100.0
2013-11-22 15:30:00,112.54,112.71,112.36,112.52,13900.0,110.5609,110.7279,110.384,110.5412,13900.0
2013-11-22 15:40:00,112.51,112.55,112.1,112.1,24200.0,110.5314,110.5707,110.1286,110.1286,24200.0
2013-11-22 15:50:00,112.12,112.66,112.11,112.32,64300.0,110.1482,110.6788,110.1384,110.3447,64300.0
2013-11-25 09:30:00,112.49,114.54,111.53,112.2,13700.0,110.5117,112.5257,109.5686,110.2268,13700.0
2013-11-25 09:40:00,112.36,112.55,111.06,111.27,13600.0,110.384,110.5707,109.1069,109.3132,13600.0
2013-11-25 09:50:00,111.3,112.0,110.34,110.64,25000.0,109.3427,110.0304,108.3996,108.6943,25000.0
2013-11-25 10:00:00,110.66,111.38,110.65,111.38,12100.0,108.7139,109.4213,108.7041,109.4213,12100.0
2013-11-25 10:10:00,111.56,111.56,110.01,110.05,62000.0,109.5981,109.5981,108.0754,108.1147,62000.0
2013-11-25 10:20:00,110.14,110.64,109.01,109.06,24600.0,108.2031,108.6943,107.0929,107.1421,24600.0
2013-11-25 10:30:00,109.25,110.01,109.25,109.89,19700.0,107.3287,108.0754,107.3287,107.9575,19700.0
2013-11-25 10:40:00,110.11,110.23,109.75,110.11,17100.0,108.1736,108.2915,107.8199,108.1736,17100.0
2013-11-25 10:50:00,110.05,110.05,109.43,109.43,10100.0,108.1147,108.1147,107.5056,107.5056,10100.0
2013-11-25 11:00:00,109.6,110.53,109.46,109.97,18400.0,107.6726,108.5862,107.535,108.0361,18400.0
2013-11-25 11:10:00,110.0,110.25,109.93,110.0,22000.0,108.0655,108.3111,107.9968,108.0655,22000.0
2013-11-25 11:20:00,109.98,110.0,109.52,109.52,17400.0,108.0459,108.0655,107.594,107.594,17400.0
2013-11-25 11:30:00,109.49,110.04,109.4,109.92,11700.0,107.5645,108.1048,107.4761,107.9869,11700.0
2013-11-25 11:40:00,110.03,110.2,109.64,109.71,12400.0,108.095,108.262,107.7119,107.7806,12400.0
2013-11-25 11:50:00,109.87,109.92,109.62,109.62,13500.0,107.9378,107.9869,107.6922,107.6922,13500.0
2013-11-25 12:00:00,109.71,109.92,109.64,109.78,11300.0,107.7806,107.9869,107.7119,107.8494,11300.0
2013-11-25 12:10:00,109.73,109.73,109.41,109.57,12700.0,107.8003,107.8003,107.4859,107.6431,12700.0
2013-11-25 12:20:00,109.62,109.79,109.46,109.73,10500.0,107.6922,107.8592,107.535,107.8003,10500.0
2013-11-25 12:30:00,109.88,109.88,109.61,109.81,7900.0,107.9476,107.9476,107.6824,107.8789,7900.0
2013-11-25 12:40:00,109.7,109.8,109.7,109.8,900.0,107.7708,107.869,107.7708,107.869,900.0
2013-11-25 12:50:00,109.8,109.86,109.62,109.73,6800.0,107.869,107.928,107.6922,107.8003,6800.0
2013-11-25 13:00:00,109.78,109.78,109.63,109.68,3600.0,107.8494,107.8494,107.702,107.7512,3600.0
2013-11-25 13:10:00,109.73,109.84,109.6,109.6,7700.0,107.8003,107.9083,107.6726,107.6726,7700.0
2013-11-25 13:20:00,109.59,109.61,109.31,109.4,20400.0,107.6627,107.6824,107.3877,107.4761,20400.0
2013-11-25 13:30:00,109.4,109.66,109.27,109.62,34200.0,107.4761,107.7315,107.3484,107.6922,34200.0
2013-11-25 13:40:00,109.5,109.66,109.5,109.52,2500.0,107.5743,107.7315,107.5743,107.594,2500.0
2013-11-25 13:50:00,109.53,109.85,109.46,109.8,6200.0,107.6038,107.9182,107.535,107.869,6200.0
2013-11-25 14:00:00,109.86,110.04,109.68,110.04,1800.0,107.928,108.1048,107.7512,108.1048,1800.0
2013-11-25 14:10:00,110.04,110.38,110.01,110.16,8300.0,108.1048,108.4388,108.0754,108.2227,8300.0
2013-11-25 14:20:00,110.14,110.18,110.0,110.08,4700.0,108.2031,108.2424,108.0655,108.1441,4700.0
2013-11-25 14:30:00,109.93,110.12,109.93,110.04,14300.0,107.9968,108.1834,107.9968,108.1048,14300.0
2013-11-25 14:40:00,109.98,110.06,109.87,109.87,11300.0,108.0459,108.1245,107.9378,107.9378,11300.0
2013-11-25 14:50:00,109.9,110.02,109.9,109.94,9100.0,107.9673,108.0852,107.9673,108.0066,9100.0
2013-11-25 15:00:00,109.88,109.92,109.71,109.74,4200.0,107.9476,107.9869,107.7806,107.8101,4200.0
2013-11-25 15:10:00,109.74,110.02,109.57,110.0,15700.0,107.8101,108.0852,107.6431,108.0655,15700.0
2013-11-25 15:20:00,110.02,110.1,109.91,110.0,13000.0,108.0852,108.1638,107.9771,108.0655,13000.0
2013-11-25 15:30:00,110.0,110.05,109.56,109.64,11600.0,108.0655,108.1147,107.6333,107.7119,11600.0
2013-11-25 15:40:00,109.64,110.0,109.61,110.0,20300.0,107.7119,108.0655,107.6824,108.0655,20300.0
2013-11-25 15:50:00,109.98,110.16,109.79,109.88,73400.0,108.0459,108.2227,107.8592,107.9476,73400.0
2013-11-26 09:30:00,109.99,111.12,109.11,110.92,3100.0,108.0557,109.1658,107.1912,108.9694,3100.0
2013-11-26 09:40:00,110.73,110.73,110.09,110.09,1100.0,108.7827,108.7827,108.1539,108.1539,1100.0
2013-11-26 09:50:00,110.36,110.39,109.07,109.07,4700.0,108.4192,108.4487,107.1519,107.1519,4700.0
2013-11-26 10:00:00,109.2,109.85,109.2,109.8,4900.0,107.2796,107.9182,107.2796,107.869,4900.0
2013-11-26 10:10:00,110.1,110.1,109.72,110.05,3500.0,108.1638,108.1638,107.7905,108.1147,3500.0
2013-11-26 10:20:00,110.29,110.33,109.97,110.01,5500.0,108.3504,108.3897,108.0361,108.0754,5500.0
2013-11-26 10:30:00,109.98,110.14,109.96,110.03,1800.0,108.0459,108.2031,108.0262,108.095,1800.0
2013-11-26 10:40:00,109.94,110.73,109.94,110.28,12900.0,108.0066,108.7827,108.0066,108.3406,12900.0
2013-11-26 10:50:00,110.47,111.37,110.47,111.37,4600.0,108.5273,109.4114,108.5273,109.4114,4600.0
2013-11-26 11:00:00,111.29,111.33,110.5,110.77,12200.0,109.3328,109.3721,108.5567,108.822,12200.0
2013-11-26 11:10:00,110.85,111.33,110.85,111.09,12100.0,108.9006,109.3721,108.9006,109.1364,12100.0
2013-11-26 11:20:00,111.31,111.87,111.0,111.76,9100.0,109.3525,109.9026,109.0479,109.7946,9100.0
2013-11-26 11:30:00,111.71,111.77,111.21,111.25,8300.0,109.7455,109.8044,109.2543,109.2935,8300.0
2013-11-26 11:40:00,111.25,111.69,111.24,111.47,8400.0,109.2935,109.7258,109.2837,109.5097,8400.0
2013-11-26 11:50:00,111.45,111.67,111.17,111.28,5900.0,109.49,109.7062,109.215,109.323,5900.0
2013-11-26 12:00:00,111.11,111.47,111.11,111.32,6000.0,109.156,109.5097,109.156,109.3623,6000.0
2013-11-26 12:10:00,111.31,111.36,111.1,111.14,2300.0,109.3525,109.4016,109.1462,109.1855,2300.0
2013-11-26 12:20:00,111.25,111.58,111.25,111.38,3500.0,109.2935,109.6177,109.2935,109.4213,3500.0
2013-11-26 12:30:00,111.29,111.44,111.25,111.33,2200.0,109.3328,109.4802,109.2935,109.3721,2200.0
2013-11-26 12:40:00,111.38,111.7,111.36,111.46,16400.0,109.4213,109.7356,109.4016,109.4999,16400.0
2013-11-26 12:50:00,111.48,111.98,111.48,111.88,8700.0,109.5195,110.0107,109.5195,109.9125,8700.0
2013-11-26 13:00:00,111.88,111.99,111.71,111.94,14200.0,109.9125,110.0205,109.7455,109.9714,14200.0
2013-11-26 13:10:00,111.92,112.07,111.8,111.9,13900.0,109.9518,110.0991,109.8339,109.9321,13900.0
2013-11-26 13:20:00,111.94,112.39,111.77,112.39,11700.0,109.9714,110.4135,109.8044,110.4135,11700.0
2013-11-26 13:30:00,112.47,112.63,112.21,112.4,12800.0,110.4921,110.6493,110.2367,110.4233,12800.0
2013-11-26 13:40:00,112.5,112.51,111.94,112.22,9000.0,110.5216,110.5314,109.9714,110.2465,9000.0
2013-11-26 13:50:00,112.01,112.3,111.99,111.99,6500.0,110.0402,110.3251,110.0205,110.0205,6500.0
2013-11-26 14:00:00,112.09,112.24,111.95,112.13,8600.0,110.1188,110.2661,109.9812,110.1581,8600.0
2013-11-26 14:10:00,112.31,112.34,111.92,111.92,7600.0,110.3349,110.3644,109.9518,109.9518,7600.0
2013-11-26 14:20:00,111.85,112.11,111.8,112.01,4200.0,109.883,110.1384,109.8339,110.0402,4200.0
2013-11-26 14:30:00,112.04,112.31,111.83,111.94,10100.0,110.0697,110.3349,109.8633,109.9714,10100.0
2013-11-26 14:40:00,111.87,112.01,111.85,111.91,5800.0,109.9026,110.0402,109.883,109.9419,5800.0
2013-11-26 14:50:00,111.91,112.01,111.83,111.92,7700.0,109.9419,110.0402,109.8633,109.9518,7700.0
2013-11-26 15:00:00,111.92,111.99,111.86,111.9,6000.0,109.9518,110.0205,109.8928,109.9321,6000.0
2013-11-26 15:10:00,111.97,112.01,111.88,111.9,9900.0,110.0009,110.0402,109.9125,109.9321,9900.0
2013-11-26 15:20:00,111.91,111.95,111.83,111.92,10700.0,109.9419,109.9812,109.8633,109.9518,10700.0
2013-11-26 15:30:00,111.9,112.31,111.85,111.98,21000.0,109.9321,110.3349,109.883,110.0107,21000.0
2013-11-26 15:40:00,112.04,112.16,111.7,112.01,27400.0,110.0697,110.1875,109.7356,110.0402,27400.0
2013-11-26 15:50:00,112.12,112.24,111.89,111.89,48500.0,110.1482,110.2661,109.9223,109.9223,48500.0
2013-11-27 09:30:00,111.84,112.94,111.84,112.94,2100.0,109.8732,110.9538,109.8732,110.9538,2100.0
2013-11-27 09:40:00,112.91,112.91,111.9,112.55,3700.0,110.9244,110.9244,109.9321,110.5707,3700.0
2013-11-27 09:50:00,112.55,112.55,111.96,111.96,6900.0,110.5707,110.5707,109.9911,109.9911,6900.0
2013-11-27 10:00:00,111.97,112.2,111.97,112.05,800.0,110.0009,110.2268,110.0009,110.0795,800.0
2013-11-27 10:10:00,112.2,112.26,111.87,112.2,3000.0,110.2268,110.2858,109.9026,110.2268,3000.0
2013-11-27 10:20:00,112.2,112.2,111.85,111.87,1700.0,110.2268,110.2268,109.883,109.9026,1700.0
2013-11-27 10:30:00,112.18,112.18,111.89,111.99,2500.0,110.2072,110.2072,109.9223,110.0205,2500.0
2013-11-27 10:40:00,111.96,112.12,111.61,111.61,2100.0,109.9911,110.1482,109.6472,109.6472,2100.0
2013-11-27 10:50:00,111.4,111.47,111.4,111.47,1200.0,109.4409,109.5097,109.4409,109.5097,1200.0
2013-11-27 11:00:00,111.57,111.68,111.43,111.45,3900.0,109.6079,109.716,109.4704,109.49,3900.0
2013-11-27 11:10:00,111.6,111.68,111.6,111.68,600.0,109.6374,109.716,109.6374,109.716,600.0
2013-11-27 11:20:00,111.68,112.01,111.56,111.77,8200.0,109.716,110.0402,109.5981,109.8044,8200.0
2013-11-27 11:30:00,111.8,111.93,111.8,111.93,1200.0,109.8339,109.9616,109.8339,109.9616,1200.0
2013-11-27 11:40:00,111.9,111.9,111.86,111.86,800.0,109.9321,109.9321,109.8928,109.8928,800.0
2013-11-27 11:50:00,111.82,111.86,111.73,111.73,1300.0,109.8535,109.8928,109.7651,109.7651,1300.0
2013-11-27 12:00:00,111.78,111.98,111.78,111.79,1400.0,109.8142,110.0107,109.8142,109.8241,1400.0
2013-11-27 12:10:00,111.79,111.99,111.74,111.96,1000.0,109.8241,110.0205,109.7749,109.9911,1000.0
2013-11-27 12:20:00,111.98,111.99,111.72,111.86,3600.0,110.0107,110.0205,109.7553,109.8928,3600.0
2013-11-27 12:30:00,111.88,111.89,111.73,111.75,3300.0,109.9125,109.9223,109.7651,109.7848,3300.0
2013-11-27 12:40:00,111.86,111.91,111.41,111.91,10000.0,109.8928,109.9419,109.4507,109.9419,10000.0
2013-11-27 12:50:00,111.92,112.27,111.88,112.18,6800.0,109.9518,110.2956,109.9125,110.2072,6800.0
2013-11-27 13:00:00,112.01,112.22,112.0,112.15,5100.0,110.0402,110.2465,110.0304,110.1777,5100.0
2013-11-27 13:10:00,112.08,112.17,112.07,112.07,1900.0,110.109,110.1974,110.0991,110.0991,1900.0
2013-11-27 13:20:00,112.07,112.3,111.93,112.08,25600.0,110.0991,110.3251,109.9616,110.109,25600.0
2013-11-27 13:30:00,112.08,112.22,111.86,112.13,6400.0,110.109,110.2465,109.8928,110.1581,6400.0
2013-11-27 13:40:00,112.04,112.04,111.69,111.69,1500.0,110.0697,110.0697,109.7258,109.7258,1500.0
2013-11-27 13:50:00,111.71,111.95,111.71,111.88,6300.0,109.7455,109.9812,109.7455,109.9125,6300.0
2013-11-27 14:00:00,111.81,111.81,111.71,111.71,2900.0,109.8437,109.8437,109.7455,109.7455,2900.0
2013-11-27 14:10:00,111.71,111.73,111.51,111.58,1700.0,109.7455,109.7651,109.549,109.6177,1700.0
2013-11-27 14:20:00,111.52,111.79,111.44,111.78,6700.0,109.5588,109.8241,109.4802,109.8142,6700.0
2013-11-27 14:30:00,111.75,111.8,111.47,111.54,4800.0,109.7848,109.8339,109.5097,109.5784,4800.0
2013-11-27 14:40:00,111.44,111.58,111.43,111.53,1900.0,109.4802,109.6177,109.4704,109.5686,1900.0
2013-11-27 14:50:00,111.58,111.74,111.44,111.44,2400.0,109.6177,109.7749,109.4802,109.4802,2400.0
2013-11-27 15:00:00,111.59,111.71,111.47,111.56,2900.0,109.6276,109.7455,109.5097,109.5981,2900.0
2013-11-27 15:10:00,111.53,111.61,111.44,111.53,3100.0,109.5686,109.6472,109.4802,109.5686,3100.0
2013-11-27 15:20:00,111.53,111.62,111.37,111.45,8000.0,109.5686,109.657,109.4114,109.49,8000.0
2013-11-27 15:30:00,111.48,111.51,111.2,111.25,9900.0,109.5195,109.549,109.2444,109.2935,9900.0
2013-11-27 15:40:00,111.3,111.66,111.3,111.53,11300.0,109.3427,109.6963,109.3427,109.5686,11300.0
2013-11-27 15:50:00,111.57,111.73,111.47,111.61,24400.0,109.6079,109.7651,109.5097,109.6472,24400.0
2013-11-29 09:30:00,112.51,112.57,111.69,111.77,17700.0,110.5314,110.5903,109.7258,109.8044,17700.0
2013-11-29 09:40:00,111.89,111.89,110.69,111.09,4900.0,109.9223,109.9223,108.7434,109.1364,4900.0
2013-11-29 09:50:00,110.78,111.06,110.46,110.47,4900.0,108.8318,109.1069,108.5174,108.5273,4900.0
2013-11-29 10:00:00,110.47,110.67,110.31,110.41,35600.0,108.5273,108.7237,108.3701,108.4683,35600.0
2013-11-29 10:10:00,110.56,111.38,110.48,111.3,15000.0,108.6157,109.4213,108.5371,109.3427,15000.0
2013-11-29 10:20:00,111.34,111.43,110.98,111.12,10100.0,109.382,109.4704,109.0283,109.1658,10100.0
2013-11-29 10:30:00,111.12,111.26,110.65,110.65,17900.0,109.1658,109.3034,108.7041,108.7041,17900.0
2013-11-29 10:40:00,110.63,110.66,110.32,110.6,12200.0,108.6845,108.7139,108.3799,108.655,12200.0
2013-11-29 10:50:00,110.58,111.14,110.57,110.69,11000.0,108.6353,109.1855,108.6255,108.7434,11000.0
2013-11-29 11:00:00,110.68,110.89,110.5,110.55,8800.0,108.7336,108.9399,108.5567,108.6059,8800.0
2013-11-29 11:10:00,110.64,111.35,110.6,110.75,10600.0,108.6943,109.3918,108.655,108.8023,10600.0
2013-11-29 11:20:00,110.85,111.17,110.66,110.66,7500.0,108.9006,109.215,108.7139,108.7139,7500.0
2013-11-29 11:30:00,110.72,110.8,110.41,110.69,5000.0,108.7729,108.8515,108.4683,108.7434,5000.0
2013-11-29 11:40:00,110.75,111.02,110.65,110.89,6100.0,108.8023,109.0676,108.7041,108.9399,6100.0
2013-11-29 11:50:00,110.82,110.82,110.52,110.55,5400.0,108.8711,108.8711,108.5764,108.6059,5400.0
2013-11-29 12:00:00,110.57,110.75,110.54,110.54,4400.0,108.6255,108.8023,108.596,108.596,4400.0
2013-11-29 12:10:00,110.53,110.58,110.32,110.44,5900.0,108.5862,108.6353,108.3799,108.4978,5900.0
2013-11-29 12:20:00,110.53,110.59,110.31,110.32,6300.0,108.5862,108.6452,108.3701,108.3799,6300.0
2013-11-29 12:30:00,110.32,110.98,110.14,110.98,18000.0,108.3799,109.0283,108.2031,109.0283,18000.0
2013-11-29 12:40:00,110.98,110.98,110.47,110.52,14800.0,109.0283,109.0283,108.5273,108.5764,14800.0
2013-11-29 12:50:00,110.47,110.87,110.24,110.61,14200.0,108.5273,108.9202,108.3013,108.6648,14200.0
2013-12-02 09:30:00,110.71,112.02,110.63,110.75,13300.0,108.763,110.05,108.6845,108.8023,13300.0
2013-12-02 09:40:00,110.75,111.16,110.05,110.15,2400.0,108.8023,109.2051,108.1147,108.2129,2400.0
2013-12-02 09:50:00,110.35,110.96,110.17,110.96,12800.0,108.4094,109.0086,108.2325,109.0086,12800.0
2013-12-02 10:00:00,110.82,111.61,110.7,111.25,15700.0,108.8711,109.6472,108.7532,109.2935,15700.0
2013-12-02 10:10:00,111.17,111.6,110.54,111.02,18800.0,109.215,109.6374,108.596,109.0676,18800.0
2013-12-02 10:20:00,111.1,111.19,110.37,110.37,3900.0,109.1462,109.2346,108.429,108.429,3900.0
2013-12-02 10:30:00,110.45,110.46,110.01,110.13,10300.0,108.5076,108.5174,108.0754,108.1932,10300.0
2013-12-02 10:40:00,110.02,110.03,109.14,109.32,21800.0,108.0852,108.095,107.2207,107.3975,21800.0
2013-12-02 10:50:00,109.3,109.97,109.09,109.45,17400.0,107.3778,108.0361,107.1715,107.5252,17400.0
2013-12-02 11:00:00,109.87,110.0,109.01,109.01,21500.0,107.9378,108.0655,107.0929,107.0929,21500.0
2013-12-02 11:10:00,109.01,109.26,108.66,108.71,18800.0,107.0929,107.3385,106.7491,106.7982,18800.0
2013-12-02 11:20:00,108.7,108.85,108.25,108.25,11600.0,106.7884,106.9358,106.3463,106.3463,11600.0
2013-12-02 11:30:00,108.25,108.71,108.22,108.5,15200.0,106.3463,106.7982,106.3168,106.5919,15200.0
2013-12-02 11:40:00,108.5,108.8,108.32,108.54,23200.0,106.5919,106.8866,106.4151,106.6312,23200.0
2013-12-02 11:50:00,108.53,108.75,108.48,108.52,19600.0,106.6214,106.8375,106.5723,106.6116,19600.0
2013-12-02 12:00:00,108.5,108.54,108.3,108.51,2400.0,106.5919,106.6312,106.3954,106.6017,2400.0
2013-12-02 12:10:00,108.52,108.52,108.18,108.25,3800.0,106.6116,106.6116,106.2775,106.3463,3800.0
2013-12-02 12:20:00,108.3,108.65,108.08,108.43,10200.0,106.3954,106.7393,106.1793,106.5231,10200.0
2013-12-02 12:30:00,108.49,108.5,108.09,108.09,12500.0,106.5821,106.5919,106.1891,106.1891,12500.0
2013-12-02 12:40:00,108.25,108.27,108.01,108.01,7000.0,106.3463,106.366,106.1105,106.1105,7000.0
2013-12-02 12:50:00,108.1,108.21,107.86,108.02,15400.0,106.1989,106.307,105.9632,106.1204,15400.0
2013-12-02 13:00:00,108.04,108.18,107.96,108.0,7000.0,106.14,106.2775,106.0614,106.1007,7000.0
2013-12-02 13:10:00,108.0,108.0,107.55,107.79,5900.0,106.1007,106.1007,105.6586,105.8944,5900.0
2013-12-02 13:20:00,107.7,108.0,107.5,107.5,8700.0,105.806,106.1007,105.6095,105.6095,8700.0
2013-12-02 13:30:00,107.48,107.89,107.11,107.58,7400.0,105.5898,105.9926,105.2264,105.6881,7400.0
2013-12-02 13:40:00,107.66,107.98,107.53,107.81,6800.0,105.7667,106.0811,105.639,105.914,6800.0
2013-12-02 13:50:00,107.95,108.4,107.95,108.39,7800.0,106.0516,106.4937,106.0516,106.4838,7800.0
2013-12-02 14:00:00,108.25,108.39,107.79,107.79,3500.0,106.3463,106.4838,105.8944,105.8944,3500.0
2013-12-02 14:10:00,107.98,108.23,107.82,108.23,12500.0,106.0811,106.3267,105.9239,106.3267,12500.0
2013-12-02 14:20:00,108.18,108.18,107.92,107.93,4100.0,106.2775,106.2775,106.0221,106.0319,4100.0
2013-12-02 14:30:00,107.94,108.0,107.4,107.67,14300.0,106.0418,106.1007,105.5113,105.7765,14300.0
2013-12-02 14:40:00,107.55,107.65,107.01,107.02,13500.0,105.6586,105.7569,105.1281,105.1379,13500.0
2013-12-02 14:50:00,107.13,107.55,107.1,107.21,6400.0,105.246,105.6586,105.2165,105.3246,6400.0
2013-12-02 15:00:00,107.34,107.93,107.27,107.89,9400.0,105.4523,106.0319,105.3835,105.9926,9400.0
2013-12-02 15:10:00,107.97,108.17,107.61,107.95,18200.0,106.0712,106.2677,105.7176,106.0516,18200.0
2013-12-02 15:20:00,107.93,108.36,107.56,107.6,13700.0,106.0319,106.4544,105.6684,105.7077,13700.0
2013-12-02 15:30:00,107.65,107.78,107.17,107.77,12900.0,105.7569,105.8846,105.2853,105.8747,12900.0
2013-12-02 15:40:00,107.74,107.97,107.21,107.33,25400.0,105.8453,106.0712,105.3246,105.4425,25400.0
2013-12-02 15:50:00,107.3,107.56,107.07,107.1,66400.0,105.413,105.6684,105.1871,105.2165,66400.0
2013-12-03 09:30:00,106.71,106.8,106.01,106.77,26800.0,104.8334,104.9218,104.1457,104.8923,26800.0
2013-12-03 09:40:00,106.85,106.89,105.52,105.97,19500.0,104.9709,105.0102,103.6643,104.1064,19500.0
2013-12-03 09:50:00,106.0,106.7,105.9,106.46,21900.0,104.1359,104.8236,104.0376,104.5878,21900.0
2013-12-03 10:00:00,106.33,106.61,106.12,106.27,15800.0,104.4601,104.7351,104.2538,104.4011,15800.0
2013-12-03 10:10:00,106.25,106.62,105.78,106.13,20000.0,104.3815,104.745,103.9197,104.2636,20000.0
2013-12-03 10:20:00,106.09,106.09,105.3,105.43,25300.0,104.2243,104.2243,103.4482,103.5759,25300.0
2013-12-03 10:30:00,105.4,105.7,105.1,105.5,18500.0,103.5464,103.8412,103.2517,103.6447,18500.0
2013-12-03 10:40:00,105.39,105.79,105.05,105.31,36200.0,103.5366,103.9296,103.2026,103.458,36200.0
2013-12-03 10:50:00,105.35,105.84,105.26,105.57,18100.0,103.4973,103.9787,103.4089,103.7134,18100.0
2013-12-03 11:00:00,105.7,105.81,105.42,105.75,12900.0,103.8412,103.9492,103.5661,103.8903,12900.0
2013-12-03 11:10:00,105.88,105.9,105.28,105.41,15500.0,104.018,104.0376,103.4285,103.5563,15500.0
2013-12-03 11:20:00,105.45,105.67,105.26,105.42,14000.0,103.5955,103.8117,103.4089,103.5661,14000.0
2013-12-03 11:30:00,105.41,105.66,105.2,105.35,16600.0,103.5563,103.8019,103.3499,103.4973,16600.0
2013-12-03 11:40:00,105.32,105.34,104.88,105.09,12700.0,103.4678,103.4875,103.0356,103.2419,12700.0
2013-12-03 11:50:00,105.07,105.09,104.78,104.8,15700.0,103.2222,103.2419,102.9373,102.957,15700.0
2013-12-03 12:00:00,104.81,105.23,104.68,105.0,17500.0,102.9668,103.3794,102.8391,103.1535,17500.0
2013-12-03 12:10:00,105.0,105.16,104.94,105.07,14400.0,103.1535,103.3106,103.0945,103.2222,14400.0
2013-12-03 12:20:00,105.07,105.07,104.86,105.0,34500.0,103.2222,103.2222,103.0159,103.1535,34500.0
2013-12-03 12:30:00,104.98,105.0,104.91,104.92,18800.0,103.1338,103.1535,103.065,103.0749,18800.0
2013-12-03 12:40:00,104.98,105.1,104.75,104.9,6100.0,103.1338,103.2517,102.9079,103.0552,6100.0
2013-12-03 12:50:00,104.99,105.1,104.9,104.99,12500.0,103.1436,103.2517,103.0552,103.1436,12500.0
2013-12-03 13:00:00,104.98,105.0,104.5,104.7,9200.0,103.1338,103.1535,102.6623,102.8587,9200.0
2013-12-03 13:10:00,104.59,105.04,104.59,104.81,16400.0,102.7507,103.1928,102.7507,102.9668,16400.0
2013-12-03 13:20:00,104.92,104.99,104.46,104.48,13700.0,103.0749,103.1436,102.623,102.6426,13700.0
2013-12-03 13:30:00,104.62,104.62,104.31,104.39,6700.0,102.7801,102.7801,102.4756,102.5542,6700.0
2013-12-03 13:40:00,104.49,104.72,104.21,104.59,49600.0,102.6524,102.8784,102.3774,102.7507,49600.0
2013-12-03 13:50:00,104.61,104.78,104.23,104.41,17900.0,102.7703,102.9373,102.397,102.5738,17900.0
2013-12-03 14:00:00,104.39,104.39,104.08,104.36,12500.0,102.5542,102.5542,102.2496,102.5247,12500.0
2013-12-03 14:10:00,104.33,104.48,104.07,104.23,12800.0,102.4952,102.6426,102.2398,102.397,12800.0
2013-12-03 14:20:00,104.22,104.46,104.02,104.04,18300.0,102.3872,102.623,102.1907,102.2103,18300.0
2013-12-03 14:30:00,104.0,104.23,103.75,104.08,20500.0,102.171,102.397,101.9254,102.2496,20500.0
2013-12-03 14:40:00,104.08,104.39,104.01,104.36,21800.0,102.2496,102.5542,102.1809,102.5247,21800.0
2013-12-03 14:50:00,104.37,104.37,104.08,104.27,25300.0,102.5345,102.5345,102.2496,102.4363,25300.0
2013-12-03 15:00:00,104.28,104.65,104.23,104.65,17600.0,102.4461,102.8096,102.397,102.8096,17600.0
2013-12-03 15:10:00,104.59,104.65,104.43,104.51,18200.0,102.7507,102.8096,102.5935,102.6721,18200.0
2013-12-03 15:20:00,104.53,104.53,104.09,104.16,26900.0,102.6917,102.6917,102.2595,102.3282,26900.0
2013-12-03 15:30:00,104.21,104.48,104.12,104.13,43000.0,102.3774,102.6426,102.2889,102.2988,43000.0
2013-12-03 15:40:00,104.17,104.26,103.94,104.17,40700.0,102.3381,102.4265,102.1121,102.3381,40700.0
2013-12-03 15:50:00,104.19,104.54,104.04,104.32,74900.0,102.3577,102.7016,102.2103,102.4854,74900.0
2013-12-04 09:30:00,103.99,105.18,103.96,104.7,19300.0,102.1612,103.3303,102.1318,102.8587,19300.0
2013-12-04 09:40:00,104.7,105.09,104.42,104.75,23400.0,102.8587,103.2419,102.5837,102.9079,23400.0
2013-12-04 09:50:00,104.75,104.75,104.28,104.6,16900.0,102.9079,102.9079,102.4461,102.7605,16900.0
2013-12-04 10:00:00,104.5,104.69,104.34,104.69,12300.0,102.6623,102.8489,102.5051,102.8489,12300.0
2013-12-04 10:10:00,104.68,105.8,104.52,105.4,25100.0,102.8391,103.9394,102.6819,103.5464,25100.0
2013-12-04 10:20:00,105.26,105.5,104.62,104.62,17000.0,103.4089,103.6447,102.7801,102.7801,17000.0
2013-12-04 10:30:00,104.63,105.34,104.63,105.0,13500.0,102.79,103.4875,102.79,103.1535,13500.0
2013-12-04 10:40:00,104.96,105.17,104.72,104.73,26200.0,103.1142,103.3205,102.8784,102.8882,26200.0
2013-12-04 10:50:00,104.8,105.42,104.78,105.34,10000.0,102.957,103.5661,102.9373,103.4875,10000.0
2013-12-04 11:00:00,105.34,105.52,105.16,105.44,11300.0,103.4875,103.6643,103.3106,103.5857,11300.0
2013-12-04 11:10:00,105.31,105.48,104.75,105.4,15600.0,103.458,103.625,102.9079,103.5464,15600.0
2013-12-04 11:20:00,105.44,105.71,105.27,105.42,14900.0,103.5857,103.851,103.4187,103.5661,14900.0
2013-12-04 11:30:00,105.25,105.75,105.25,105.62,13100.0,103.3991,103.8903,103.3991,103.7626,13100.0
2013-12-04 11:40:00,105.66,106.43,105.63,106.21,10200.0,103.8019,104.5583,103.7724,104.3422,10200.0
2013-12-04 11:50:00,106.09,106.15,105.69,105.96,6300.0,104.2243,104.2832,103.8313,104.0966,6300.0
2013-12-04 12:00:00,105.97,105.97,105.66,105.96,6100.0,104.1064,104.1064,103.8019,104.0966,6100.0
2013-12-04 12:10:00,106.0,106.0,105.58,105.58,9400.0,104.1359,104.1359,103.7233,103.7233,9400.0
2013-12-04 12:20:00,105.67,105.87,105.53,105.79,11000.0,103.8117,104.0082,103.6741,103.9296,11000.0
2013-12-04 12:30:00,105.8,106.66,105.8,106.33,18800.0,103.9394,104.7843,103.9394,104.4601,18800.0
2013-12-04 12:40:00,106.23,106.85,105.99,106.52,50300.0,104.3618,104.9709,104.1261,104.6467,50300.0
2013-12-04 12:50:00,106.5,106.65,106.21,106.47,17400.0,104.6271,104.7744,104.3422,104.5976,17400.0
2013-12-04 13:00:00,106.59,106.67,106.26,106.32,7600.0,104.7155,104.7941,104.3913,104.4502,7600.0
2013-12-04 13:10:00,106.35,106.37,105.71,105.77,14100.0,104.4797,104.4994,103.851,103.9099,14100.0
2013-12-04 13:20:00,105.79,105.81,104.94,105.32,17300.0,103.9296,103.9492,103.0945,103.4678,17300.0
2013-12-04 13:30:00,105.16,105.44,104.55,105.23,16100.0,103.3106,103.5857,102.7114,103.3794,16100.0
2013-12-04 13:40:00,105.31,105.5,105.06,105.4,10100.0,103.458,103.6447,103.2124,103.5464,10100.0
2013-12-04 13:50:00,105.3,105.39,105.19,105.3,6300.0,103.4482,103.5366,103.3401,103.4482,6300.0
2013-12-04 14:00:00,105.3,105.46,105.19,105.23,14500.0,103.4482,103.6054,103.3401,103.3794,14500.0
2013-12-04 14:10:00,105.42,105.93,105.39,105.58,9800.0,103.5661,104.0671,103.5366,103.7233,9800.0
2013-12-04 14:20:00,105.76,105.88,105.71,105.86,11900.0,103.9001,104.018,103.851,103.9983,11900.0
2013-12-04 14:30:00,105.8,106.21,105.8,105.92,12200.0,103.9394,104.3422,103.9394,104.0573,12200.0
2013-12-04 14:40:00,105.81,106.31,105.81,106.28,7900.0,103.9492,104.4404,103.9492,104.411,7900.0
2013-12-04 14:50:00,106.34,106.38,105.99,106.09,10800.0,104.4699,104.5092,104.1261,104.2243,10800.0
2013-12-04 15:00:00,106.11,106.35,106.08,106.31,13300.0,104.2439,104.4797,104.2145,104.4404,13300.0
2013-12-04 15:10:00,106.3,106.56,106.21,106.55,17000.0,104.4306,104.686,104.3422,104.6762,17000.0
2013-12-04 15:20:00,106.49,106.58,106.36,106.56,13400.0,104.6173,104.7057,104.4895,104.686,13400.0
2013-12-04 15:30:00,106.56,106.78,106.38,106.59,30300.0,104.686,104.9022,104.5092,104.7155,30300.0
2013-12-04 15:40:00,106.57,106.86,106.57,106.62,32700.0,104.6959,104.9808,104.6959,104.745,32700.0
2013-12-04 15:50:00,106.56,106.6,105.98,106.17,66600.0,104.686,104.7253,104.1162,104.3029,66600.0
2013-12-05 09:30:00,106.39,106.39,105.0,105.37,23200.0,104.519,104.519,103.1535,103.517,23200.0
2013-12-05 09:40:00,105.27,105.29,104.52,105.19,16100.0,103.4187,103.4384,102.6819,103.3401,16100.0
2013-12-05 09:50:00,105.29,105.8,105.06,105.47,12600.0,103.4384,103.9394,103.2124,103.6152,12600.0
2013-12-05 10:00:00,105.7,106.2,105.29,105.33,11100.0,103.8412,104.3324,103.4384,103.4777,11100.0
2013-12-05 10:10:00,105.33,105.46,104.78,104.96,6700.0,103.4777,103.6054,102.9373,103.1142,6700.0
2013-12-05 10:20:00,105.1,105.53,104.94,105.39,5700.0,103.2517,103.6741,103.0945,103.5366,5700.0
2013-12-05 10:30:00,105.4,105.91,105.19,105.67,308300.0,103.5464,104.0475,103.3401,103.8117,308300.0
2013-12-05 10:40:00,105.58,105.8,105.13,105.8,8200.0,103.7233,103.9394,103.2812,103.9394,8200.0
2013-12-05 10:50:00,105.66,105.71,105.13,105.24,4100.0,103.8019,103.851,103.2812,103.3892,4100.0
2013-12-05 11:00:00,105.24,105.74,104.85,105.36,6700.0,103.3892,103.8804,103.0061,103.5071,6700.0
2013-12-05 11:10:00,105.2,105.2,104.75,105.09,16900.0,103.3499,103.3499,102.9079,103.2419,16900.0
2013-12-05 11:20:00,105.06,105.13,104.33,104.54,19100.0,103.2124,103.2812,102.4952,102.7016,19100.0
2013-12-05 11:30:00,104.63,104.71,104.39,104.6,21400.0,102.79,102.8686,102.5542,102.7605,21400.0
2013-12-05 11:40:00,104.62,104.78,104.54,104.65,12900.0,102.7801,102.9373,102.7016,102.8096,12900.0
2013-12-05 11:50:00,104.65,105.09,104.65,105.0,9000.0,102.8096,103.2419,102.8096,103.1535,9000.0
2013-12-05 12:00:00,105.0,105.24,105.0,105.23,4700.0,103.1535,103.3892,103.1535,103.3794,4700.0
2013-12-05 12:10:00,105.34,105.38,105.2,105.23,3400.0,103.4875,103.5268,103.3499,103.3794,3400.0
2013-12-05 12:20:00,105.23,105.23,104.9,105.18,20600.0,103.3794,103.3794,103.0552,103.3303,20600.0
2013-12-05 12:30:00,105.21,105.47,105.05,105.3,3500.0,103.3598,103.6152,103.2026,103.4482,3500.0
2013-12-05 12:40:00,105.3,105.52,105.27,105.41,14500.0,103.4482,103.6643,103.4187,103.5563,14500.0
2013-12-05 12:50:00,105.37,105.76,105.3,105.66,101900.0,103.517,103.9001,103.4482,103.8019,101900.0
2013-12-05 13:00:00,105.6,105.71,105.46,105.5,1900.0,103.7429,103.851,103.6054,103.6447,1900.0
2013-12-05 13:10:00,105.53,105.6,105.25,105.26,4000.0,103.6741,103.7429,103.3991,103.4089,4000.0
2013-12-05 13:20:00,105.3,105.51,105.13,105.51,9900.0,103.4482,103.6545,103.2812,103.6545,9900.0
2013-12-05 13:30:00,105.44,105.59,105.27,105.48,5300.0,103.5857,103.7331,103.4187,103.625,5300.0
2013-12-05 13:40:00,105.42,105.57,105.18,105.39,2800.0,103.5661,103.7134,103.3303,103.5366,2800.0
2013-12-05 13:50:00,105.29,105.59,105.29,105.45,9000.0,103.4384,103.7331,103.4384,103.5955,9000.0
2013-12-05 14:00:00,105.61,105.61,105.44,105.44,1200.0,103.7527,103.7527,103.5857,103.5857,1200.0
2013-12-05 14:10:00,105.52,105.54,105.3,105.3,10300.0,103.6643,103.684,103.4482,103.4482,10300.0
2013-12-05 14:20:00,105.3,105.52,105.24,105.51,7400.0,103.4482,103.6643,103.3892,103.6545,7400.0
2013-12-05 14:30:00,105.42,105.51,105.3,105.43,9600.0,103.5661,103.6545,103.4482,103.5759,9600.0
2013-12-05 14:40:00,105.53,105.66,105.09,105.51,15700.0,103.6741,103.8019,103.2419,103.6545,15700.0
2013-12-05 14:50:00,105.53,105.75,105.18,105.4,18100.0,103.6741,103.8903,103.3303,103.5464,18100.0
2013-12-05 15:00:00,105.4,105.47,105.38,105.38,8700.0,103.5464,103.6152,103.5268,103.5268,8700.0
2013-12-05 15:10:00,105.33,105.48,105.22,105.35,6500.0,103.4777,103.625,103.3696,103.4973,6500.0
2013-12-05 15:20:00,105.3,105.56,105.24,105.56,6200.0,103.4482,103.7036,103.3892,103.7036,6200.0
2013-12-05 15:30:00,105.55,105.73,105.42,105.61,12800.0,103.6938,103.8706,103.5661,103.7527,12800.0
2013-12-05 15:40:00,105.62,105.69,105.33,105.46,13000.0,103.7626,103.8313,103.4777,103.6054,13000.0
2013-12-05 15:50:00,105.39,105.45,105.27,105.29,31300.0,103.5366,103.5955,103.4187,103.4384,31300.0
2013-12-06 09:30:00,106.54,106.87,105.61,105.61,5900.0,104.6664,104.9906,103.7527,103.7527,5900.0
2013-12-06 09:40:00,105.26,105.43,104.5,104.56,13100.0,103.4089,103.5759,102.6623,102.7212,13100.0
2013-12-06 09:50:00,104.99,105.51,104.7,104.8,12200.0,103.1436,103.6545,102.8587,102.957,12200.0
2013-12-06 10:00:00,105.03,105.79,104.97,105.72,16300.0,103.1829,103.9296,103.124,103.8608,16300.0
2013-12-06 10:10:00,105.48,105.68,105.16,105.41,7800.0,103.625,103.8215,103.3106,103.5563,7800.0
2013-12-06 10:20:00,105.3,105.53,105.27,105.5,8400.0,103.4482,103.6741,103.4187,103.6447,8400.0
2013-12-06 10:30:00,105.47,105.94,105.39,105.91,14900.0,103.6152,104.0769,103.5366,104.0475,14900.0
2013-12-06 10:40:00,105.89,105.9,105.57,105.57,3100.0,104.0278,104.0376,103.7134,103.7134,3100.0
2013-12-06 10:50:00,105.77,106.63,105.77,106.52,8300.0,103.9099,104.7548,103.9099,104.6467,8300.0
2013-12-06 11:00:00,106.53,106.63,106.24,106.42,4000.0,104.6566,104.7548,104.3717,104.5485,4000.0
2013-12-06 11:10:00,106.63,106.89,105.75,106.01,7100.0,104.7548,105.0102,103.8903,104.1457,7100.0
2013-12-06 11:20:00,105.83,106.2,105.74,106.04,14700.0,103.9689,104.3324,103.8804,104.1752,14700.0
2013-12-06 11:30:00,106.02,106.19,105.92,106.01,3200.0,104.1555,104.3225,104.0573,104.1457,3200.0
2013-12-06 11:40:00,105.97,106.38,105.82,106.38,38700.0,104.1064,104.5092,103.959,104.5092,38700.0
2013-12-06 11:50:00,106.26,106.47,106.14,106.27,11500.0,104.3913,104.5976,104.2734,104.4011,11500.0
2013-12-06 12:00:00,106.32,106.32,106.15,106.18,800.0,104.4502,104.4502,104.2832,104.3127,800.0
2013-12-06 12:10:00,106.15,106.66,106.15,106.66,14800.0,104.2832,104.7843,104.2832,104.7843,14800.0
2013-12-06 12:20:00,106.66,106.78,106.41,106.65,14500.0,104.7843,104.9022,104.5387,104.7744,14500.0
2013-12-06 12:30:00,106.55,106.57,106.26,106.3,2200.0,104.6762,104.6959,104.3913,104.4306,2200.0
2013-12-06 12:40:00,106.29,106.47,106.29,106.35,800.0,104.4208,104.5976,104.4208,104.4797,800.0
2013-12-06 12:50:00,106.26,106.53,106.15,106.48,5500.0,104.3913,104.6566,104.2832,104.6074,5500.0
2013-12-06 13:00:00,106.32,106.44,106.15,106.32,2200.0,104.4502,104.5681,104.2832,104.4502,2200.0
2013-12-06 13:10:00,106.2,106.43,106.06,106.42,16800.0,104.3324,104.5583,104.1948,104.5485,16800.0
2013-12-06 13:20:00,106.44,106.5,106.07,106.07,20400.0,104.5681,104.6271,104.2046,104.2046,20400.0
2013-12-06 13:30:00,105.84,106.05,105.6,105.6,1500.0,103.9787,104.185,103.7429,103.7429,1500.0
2013-12-06 13:40:00,105.89,105.89,105.62,105.71,3100.0,104.0278,104.0278,103.7626,103.851,3100.0
2013-12-06 13:50:00,105.71,105.74,105.17,105.17,5700.0,103.851,103.8804,103.3205,103.3205,5700.0
2013-12-06 14:00:00,105.17,105.92,105.17,105.92,3400.0,103.3205,104.0573,103.3205,104.0573,3400.0
2013-12-06 14:10:00,105.88,105.88,105.7,105.7,2200.0,104.018,104.018,103.8412,103.8412,2200.0
2013-12-06 14:20:00,105.73,105.89,105.72,105.87,800.0,103.8706,104.0278,103.8608,104.0082,800.0
2013-12-06 14:30:00,105.8,106.17,105.77,106.1,16800.0,103.9394,104.3029,103.9099,104.2341,16800.0
2013-12-06 14:40:00,106.13,106.32,105.99,106.22,33800.0,104.2636,104.4502,104.1261,104.352,33800.0
2013-12-06 14:50:00,106.23,106.34,106.04,106.07,10600.0,104.3618,104.4699,104.1752,104.2046,10600.0
2013-12-06 15:00:00,106.03,106.08,105.99,106.07,5300.0,104.1653,104.2145,104.1261,104.2046,5300.0
2013-12-06 15:10:00,106.04,106.25,106.04,106.25,5900.0,104.1752,104.3815,104.1752,104.3815,5900.0
2013-12-06 15:20:00,106.15,106.39,106.12,106.28,5500.0,104.2832,104.519,104.2538,104.411,5500.0
2013-12-06 15:30:00,106.26,106.32,105.83,106.0,18400.0,104.3913,104.4502,103.9689,104.1359,18400.0
2013-12-06 15:40:00,105.85,106.22,105.85,106.19,18000.0,103.9885,104.352,103.9885,104.3225,18000.0
2013-12-06 15:50:00,106.2,106.31,106.07,106.08,14700.0,104.3324,104.4404,104.2046,104.2145,14700.0
2013-12-09 09:30:00,105.79,106.52,105.38,106.04,14400.0,103.9296,104.6467,103.5268,104.1752,14400.0
2013-12-09 09:40:00,106.36,107.07,106.08,107.02,12000.0,104.4895,105.1871,104.2145,105.1379,12000.0
2013-12-09 09:50:00,106.95,107.27,106.85,107.12,5700.0,105.0692,105.3835,104.9709,105.2362,5700.0
2013-12-09 10:00:00,107.25,107.68,107.02,107.58,36300.0,105.3639,105.7863,105.1379,105.6881,36300.0
2013-12-09 10:10:00,107.59,107.66,107.31,107.62,14800.0,105.6979,105.7667,105.4228,105.7274,14800.0
2013-12-09 10:20:00,107.5,108.56,107.13,108.34,35700.0,105.6095,106.6509,105.246,106.4347,35700.0
2013-12-09 10:30:00,108.19,108.52,107.91,108.15,18700.0,106.2874,106.6116,106.0123,106.2481,18700.0
2013-12-09 10:40:00,108.09,108.54,108.03,108.09,29100.0,106.1891,106.6312,106.1302,106.1891,29100.0
2013-12-09 10:50:00,108.31,108.31,107.65,107.93,9800.0,106.4053,106.4053,105.7569,106.0319,9800.0
2013-12-09 11:00:00,107.85,108.48,107.85,108.34,9600.0,105.9533,106.5723,105.9533,106.4347,9600.0
2013-12-09 11:10:00,108.35,108.62,107.87,108.2,37000.0,106.4445,106.7098,105.973,106.2972,37000.0
2013-12-09 11:20:00,108.15,108.15,107.21,107.49,15100.0,106.2481,106.2481,105.3246,105.5997,15100.0
2013-12-09 11:30:00,107.52,107.63,107.26,107.5,17100.0,105.6291,105.7372,105.3737,105.6095,17100.0
2013-12-09 11:40:00,107.5,107.68,107.2,107.59,5900.0,105.6095,105.7863,105.3148,105.6979,5900.0
2013-12-09 11:50:00,107.51,107.66,107.33,107.33,2300.0,105.6193,105.7667,105.4425,105.4425,2300.0
2013-12-09 12:00:00,107.49,107.54,107.31,107.54,11600.0,105.5997,105.6488,105.4228,105.6488,11600.0
2013-12-09 12:10:00,107.54,107.65,107.48,107.6,5000.0,105.6488,105.7569,105.5898,105.7077,5000.0
2013-12-09 12:20:00,107.6,107.64,107.34,107.5,6100.0,105.7077,105.747,105.4523,105.6095,6100.0
2013-12-09 12:30:00,107.57,107.57,107.47,107.51,3300.0,105.6783,105.6783,105.58,105.6193,3300.0
2013-12-09 12:40:00,107.56,107.63,107.32,107.47,11100.0,105.6684,105.7372,105.4327,105.58,11100.0
2013-12-09 12:50:00,107.45,107.66,107.0,107.0,32900.0,105.5604,105.7667,105.1183,105.1183,32900.0
2013-12-09 13:00:00,107.03,107.18,106.86,106.95,6800.0,105.1478,105.2951,104.9808,105.0692,6800.0
2013-12-09 13:10:00,107.03,107.26,106.94,107.05,6600.0,105.1478,105.3737,105.0593,105.1674,6600.0
2013-12-09 13:20:00,107.1,107.25,107.0,107.12,2800.0,105.2165,105.3639,105.1183,105.2362,2800.0
2013-12-09 13:30:00,107.12,107.15,107.0,107.09,2000.0,105.2362,105.2657,105.1183,105.2067,2000.0
2013-12-09 13:40:00,107.16,107.21,107.03,107.19,3000.0,105.2755,105.3246,105.1478,105.3049,3000.0
2013-12-09 13:50:00,107.19,107.19,107.09,107.16,2600.0,105.3049,105.3049,105.2067,105.2755,2600.0
2013-12-09 14:00:00,107.17,107.25,107.08,107.24,2700.0,105.2853,105.3639,105.1969,105.3541,2700.0
2013-12-09 14:10:00,107.25,107.27,107.08,107.18,3100.0,105.3639,105.3835,105.1969,105.2951,3100.0
2013-12-09 14:20:00,107.19,107.28,107.1,107.28,6100.0,105.3049,105.3934,105.2165,105.3934,6100.0
2013-12-09 14:30:00,107.3,107.3,107.12,107.3,4900.0,105.413,105.413,105.2362,105.413,4900.0
2013-12-09 14:40:00,107.17,107.3,106.94,107.14,6000.0,105.2853,105.413,105.0593,105.2558,6000.0
2013-12-09 14:50:00,107.28,107.28,107.0,107.14,3800.0,105.3934,105.3934,105.1183,105.2558,3800.0
2013-12-09 15:00:00,107.16,107.3,107.07,107.09,7900.0,105.2755,105.413,105.1871,105.2067,7900.0
2013-12-09 15:10:00,107.14,107.14,106.93,106.97,5500.0,105.2558,105.2558,105.0495,105.0888,5500.0
2013-12-09 15:20:00,106.81,106.91,106.5,106.5,18000.0,104.9316,105.0299,104.6271,104.6271,18000.0
2013-12-09 15:30:00,106.5,106.56,105.83,105.83,35600.0,104.6271,104.686,103.9689,103.9689,35600.0
2013-12-09 15:40:00,105.9,106.48,105.86,106.46,20900.0,104.0376,104.6074,103.9983,104.5878,20900.0
2013-12-09 15:50:00,106.44,106.44,106.13,106.3,34500.0,104.5681,104.5681,104.2636,104.4306,34500.0
2013-12-10 09:30:00,105.61,106.69,105.51,106.69,6600.0,103.7527,104.8137,103.6545,104.8137,6600.0
2013-12-10 09:40:00,106.86,107.29,106.72,106.87,21000.0,104.9808,105.4032,104.8432,104.9906,21000.0
2013-12-10 09:50:00,107.14,107.37,106.81,106.9,12200.0,105.2558,105.4818,104.9316,105.02,12200.0
2013-12-10 10:00:00,106.9,107.26,106.84,107.07,4000.0,105.02,105.3737,104.9611,105.1871,4000.0
2013-12-10 10:10:00,107.15,107.74,107.14,107.43,9700.0,105.2657,105.8453,105.2558,105.5407,9700.0
2013-12-10 10:20:00,107.43,107.72,107.26,107.48,6000.0,105.5407,105.8256,105.3737,105.5898,6000.0
2013-12-10 10:30:00,107.48,108.17,107.48,107.96,6800.0,105.5898,106.2677,105.5898,106.0614,6800.0
2013-12-10 10:40:00,108.23,108.23,107.62,107.62,4000.0,106.3267,106.3267,105.7274,105.7274,4000.0
2013-12-10 10:50:00,107.62,107.87,107.38,107.87,21300.0,105.7274,105.973,105.4916,105.973,21300.0
2013-12-10 11:00:00,107.93,107.93,107.53,107.56,6300.0,106.0319,106.0319,105.639,105.6684,6300.0
2013-12-10 11:10:00,107.5,107.8,107.35,107.8,6900.0,105.6095,105.9042,105.4621,105.9042,6900.0
2013-12-10 11:20:00,107.92,108.16,107.74,107.88,4900.0,106.0221,106.2579,105.8453,105.9828,4900.0
2013-12-10 11:30:00,107.86,107.91,107.34,107.58,7100.0,105.9632,106.0123,105.4523,105.6881,7100.0
2013-12-10 11:40:00,107.5,107.79,107.41,107.77,5000.0,105.6095,105.8944,105.5211,105.8747,5000.0
2013-12-10 11:50:00,107.7,107.76,107.41,107.65,7000.0,105.806,105.8649,105.5211,105.7569,7000.0
2013-12-10 12:00:00,107.74,107.74,107.42,107.48,3700.0,105.8453,105.8453,105.5309,105.5898,3700.0
2013-12-10 12:10:00,107.5,108.0,107.47,107.99,17700.0,105.6095,106.1007,105.58,106.0909,17700.0
2013-12-10 12:20:00,108.0,108.29,107.82,107.98,6400.0,106.1007,106.3856,105.9239,106.0811,6400.0
2013-12-10 12:30:00,107.96,108.1,107.94,108.1,1600.0,106.0614,106.1989,106.0418,106.1989,1600.0
2013-12-10 12:40:00,108.1,108.18,107.87,107.95,6200.0,106.1989,106.2775,105.973,106.0516,6200.0
2013-12-10 12:50:00,107.9,108.17,107.8,107.87,13200.0,106.0025,106.2677,105.9042,105.973,13200.0
2013-12-10 13:00:00,107.82,107.93,107.57,107.76,4600.0,105.9239,106.0319,105.6783,105.8649,4600.0
2013-12-10 13:10:00,107.77,107.98,107.65,107.76,18900.0,105.8747,106.0811,105.7569,105.8649,18900.0
2013-12-10 13:20:00,107.57,108.0,107.57,107.77,4000.0,105.6783,106.1007,105.6783,105.8747,4000.0
2013-12-10 13:30:00,107.84,107.85,107.75,107.75,5200.0,105.9435,105.9533,105.8551,105.8551,5200.0
2013-12-10 13:40:00,107.75,108.2,107.75,108.2,6700.0,105.8551,106.2972,105.8551,106.2972,6700.0
2013-12-10 13:50:00,108.08,108.09,107.64,107.93,6000.0,106.1793,106.1891,105.747,106.0319,6000.0
2013-12-10 14:00:00,107.86,107.99,107.59,107.83,21500.0,105.9632,106.0909,105.6979,105.9337,21500.0
2013-12-10 14:10:00,107.86,107.97,107.73,107.73,2100.0,105.9632,106.0712,105.8355,105.8355,2100.0
2013-12-10 14:20:00,107.59,107.81,107.59,107.8,3600.0,105.6979,105.914,105.6979,105.9042,3600.0
2013-12-10 14:30:00,107.86,108.19,107.79,108.19,5900.0,105.9632,106.2874,105.8944,106.2874,5900.0
2013-12-10 14:40:00,108.16,108.16,107.81,107.81,4400.0,106.2579,106.2579,105.914,105.914,4400.0
2013-12-10 14:50:00,107.97,108.36,107.96,108.35,10400.0,106.0712,106.4544,106.0614,106.4445,10400.0
2013-12-10 15:00:00,108.37,108.42,108.18,108.42,8200.0,106.4642,106.5133,106.2775,106.5133,8200.0
2013-12-10 15:10:00,108.42,108.7,108.3,108.53,11000.0,106.5133,106.7884,106.3954,106.6214,11000.0
2013-12-10 15:20:00,108.53,108.53,108.03,108.03,14700.0,106.6214,106.6214,106.1302,106.1302,14700.0
2013-12-10 15:30:00,108.04,108.19,107.93,107.93,19500.0,106.14,106.2874,106.0319,106.0319,19500.0
2013-12-10 15:40:00,107.99,108.13,107.86,108.0,20400.0,106.0909,106.2284,105.9632,106.1007,20400.0
2013-12-10 15:50:00,107.9,108.25,107.82,108.15,64200.0,106.0025,106.3463,105.9239,106.2481,64200.0
2013-12-11 09:30:00,107.5,108.64,107.5,108.44,26700.0,105.6095,106.7294,105.6095,106.533,26700.0
2013-12-11 09:40:00,108.41,109.26,108.03,108.51,27300.0,106.5035,107.3385,106.1302,106.6017,27300.0
2013-12-11 09:50:00,108.39,108.39,107.61,107.82,17200.0,106.4838,106.4838,105.7176,105.9239,17200.0
2013-12-11 10:00:00,107.7,107.86,106.77,106.77,12400.0,105.806,105.9632,104.8923,104.8923,12400.0
2013-12-11 10:10:00,106.94,107.69,106.79,107.55,18800.0,105.0593,105.7962,104.912,105.6586,18800.0
2013-12-11 10:20:00,107.48,107.68,107.33,107.43,5200.0,105.5898,105.7863,105.4425,105.5407,5200.0
2013-12-11 10:30:00,107.47,107.81,107.31,107.75,7900.0,105.58,105.914,105.4228,105.8551,7900.0
2013-12-11 10:40:00,107.52,107.81,107.47,107.58,38900.0,105.6291,105.914,105.58,105.6881,38900.0
2013-12-11 10:50:00,107.54,107.76,107.54,107.58,2300.0,105.6488,105.8649,105.6488,105.6881,2300.0
2013-12-11 11:00:00,107.64,107.73,107.5,107.51,9700.0,105.747,105.8355,105.6095,105.6193,9700.0
2013-12-11 11:10:00,107.69,107.77,107.37,107.53,6600.0,105.7962,105.8747,105.4818,105.639,6600.0
2013-12-11 11:20:00,107.62,107.62,107.38,107.57,7000.0,105.7274,105.7274,105.4916,105.6783,7000.0
2013-12-11 11:30:00,107.44,107.69,107.44,107.53,1000.0,105.5506,105.7962,105.5506,105.639,1000.0
2013-12-11 11:40:00,107.46,107.65,107.37,107.49,9900.0,105.5702,105.7569,105.4818,105.5997,9900.0
2013-12-11 11:50:00,107.5,107.7,107.42,107.66,8300.0,105.6095,105.806,105.5309,105.7667,8300.0
2013-12-11 12:00:00,107.62,107.63,107.37,107.48,11700.0,105.7274,105.7372,105.4818,105.5898,11700.0
2013-12-11 12:10:00,107.5,107.53,107.37,107.52,11600.0,105.6095,105.639,105.4818,105.6291,11600.0
2013-12-11 12:20:00,107.52,107.66,107.35,107.35,16900.0,105.6291,105.7667,105.4621,105.4621,16900.0
2013-12-11 12:30:00,107.35,107.64,107.32,107.48,9500.0,105.4621,105.747,105.4327,105.5898,9500.0
2013-12-11 12:40:00,107.41,107.56,107.32,107.47,9000.0,105.5211,105.6684,105.4327,105.58,9000.0
2013-12-11 12:50:00,107.55,107.73,107.48,107.57,17900.0,105.6586,105.8355,105.5898,105.6783,17900.0
2013-12-11 13:00:00,107.64,108.06,107.6,107.96,7800.0,105.747,106.1596,105.7077,106.0614,7800.0
2013-12-11 13:10:00,107.93,108.04,107.37,107.51,13800.0,106.0319,106.14,105.4818,105.6193,13800.0
2013-12-11 13:20:00,107.46,107.79,107.27,107.64,15300.0,105.5702,105.8944,105.3835,105.747,15300.0
2013-12-11 13:30:00,107.6,107.84,107.5,107.8,12700.0,105.7077,105.9435,105.6095,105.9042,12700.0
2013-12-11 13:40:00,107.6,108.1,107.6,107.78,13000.0,105.7077,106.1989,105.7077,105.8846,13000.0
2013-12-11 13:50:00,107.86,107.87,107.69,107.71,4100.0,105.9632,105.973,105.7962,105.8158,4100.0
2013-12-11 14:00:00,107.71,107.76,107.15,107.31,26100.0,105.8158,105.8649,105.2657,105.4228,26100.0
2013-12-11 14:10:00,107.41,107.55,107.24,107.46,53100.0,105.5211,105.6586,105.3541,105.5702,53100.0
2013-12-11 14:20:00,107.46,107.55,107.21,107.35,15500.0,105.5702,105.6586,105.3246,105.4621,15500.0
2013-12-11 14:30:00,107.34,107.44,107.26,107.34,8300.0,105.4523,105.5506,105.3737,105.4523,8300.0
2013-12-11 14:40:00,107.39,107.61,107.3,107.54,24800.0,105.5014,105.7176,105.413,105.6488,24800.0
2013-12-11 14:50:00,107.5,107.52,107.16,107.37,65200.0,105.6095,105.6291,105.2755,105.4818,65200.0
2013-12-11 15:00:00,107.28,107.52,107.25,107.45,17500.0,105.3934,105.6291,105.3639,105.5604,17500.0
2013-12-11 15:10:00,107.48,107.49,106.71,106.71,15300.0,105.5898,105.5997,104.8334,104.8334,15300.0
2013-12-11 15:20:00,106.71,106.72,106.29,106.29,22700.0,104.8334,104.8432,104.4208,104.4208,22700.0
2013-12-11 15:30:00,106.21,106.33,106.0,106.1,22100.0,104.3422,104.4601,104.1359,104.2341,22100.0
2013-12-11 15:40:00,106.09,106.42,106.04,106.22,48300.0,104.2243,104.5485,104.1752,104.352,48300.0
2013-12-11 15:50:00,106.24,106.4,106.12,106.3,59100.0,104.3717,104.5288,104.2538,104.4306,59100.0
2013-12-12 09:30:00,106.85,106.9,105.67,105.67,27700.0,104.9709,105.02,103.8117,103.8117,27700.0
2013-12-12 09:40:00,105.86,105.98,105.01,105.36,30600.0,103.9983,104.1162,103.1633,103.5071,30600.0
2013-12-12 09:50:00,105.48,105.48,105.11,105.39,41500.0,103.625,103.625,103.2615,103.5366,41500.0
2013-12-12 10:00:00,105.37,105.76,105.29,105.68,14300.0,103.517,103.9001,103.4384,103.8215,14300.0
2013-12-12 10:10:00,105.68,105.75,105.48,105.62,17100.0,103.8215,103.8903,103.625,103.7626,17100.0
2013-12-12 10:20:00,105.59,105.71,105.57,105.71,28500.0,103.7331,103.851,103.7134,103.851,28500.0
2013-12-12 10:30:00,105.57,106.29,105.46,106.29,10800.0,103.7134,104.4208,103.6054,104.4208,10800.0
2013-12-12 10:40:00,106.13,106.4,105.93,106.34,8100.0,104.2636,104.5288,104.0671,104.4699,8100.0
2013-12-12 10:50:00,106.34,106.52,105.92,106.36,17000.0,104.4699,104.6467,104.0573,104.4895,17000.0
2013-12-12 11:00:00,106.4,107.0,106.4,106.87,15600.0,104.5288,105.1183,104.5288,104.9906,15600.0
2013-12-12 11:10:00,106.97,107.0,106.46,106.47,27800.0,105.0888,105.1183,104.5878,104.5976,27800.0
2013-12-12 11:20:00,106.6,106.71,105.69,105.88,21400.0,104.7253,104.8334,103.8313,104.018,21400.0
2013-12-12 11:30:00,105.98,106.21,105.37,105.66,25400.0,104.1162,104.3422,103.517,103.8019,25400.0
2013-12-12 11:40:00,105.66,105.66,105.0,105.4,32500.0,103.8019,103.8019,103.1535,103.5464,32500.0
2013-12-12 11:50:00,105.28,105.44,105.28,105.34,1200.0,103.4285,103.5857,103.4285,103.4875,1200.0
2013-12-12 12:00:00,105.31,105.32,105.1,105.18,4200.0,103.458,103.4678,103.2517,103.3303,4200.0
2013-12-12 12:10:00,105.36,105.44,105.21,105.32,8900.0,103.5071,103.5857,103.3598,103.4678,8900.0
2013-12-12 12:20:00,105.25,105.5,105.06,105.33,13700.0,103.3991,103.6447,103.2124,103.4777,13700.0
2013-12-12 12:30:00,105.32,105.32,104.32,104.48,23000.0,103.4678,103.4678,102.4854,102.6426,23000.0
2013-12-12 12:40:00,104.48,104.63,104.38,104.52,11000.0,102.6426,102.79,102.5444,102.6819,11000.0
2013-12-12 12:50:00,104.49,104.82,104.49,104.72,9300.0,102.6524,102.9766,102.6524,102.8784,9300.0
2013-12-12 13:00:00,104.81,104.96,104.52,104.79,12900.0,102.9668,103.1142,102.6819,102.9472,12900.0
2013-12-12 13:10:00,104.72,104.8,104.37,104.52,4100.0,102.8784,102.957,102.5345,102.6819,4100.0
2013-12-12 13:20:00,104.51,104.64,104.46,104.64,6700.0,102.6721,102.7998,102.623,102.7998,6700.0
2013-12-12 13:30:00,104.67,105.1,104.6,104.75,30600.0,102.8293,103.2517,102.7605,102.9079,30600.0
2013-12-12 13:40:00,104.85,105.28,104.85,105.25,13700.0,103.0061,103.4285,103.0061,103.3991,13700.0
2013-12-12 13:50:00,105.15,105.7,104.84,105.38,23600.0,103.3008,103.8412,102.9963,103.5268,23600.0
2013-12-12 14:00:00,105.31,105.63,105.18,105.63,14500.0,103.458,103.7724,103.3303,103.7724,14500.0
2013-12-12 14:10:00,105.76,105.88,105.13,105.54,13800.0,103.9001,104.018,103.2812,103.684,13800.0
2013-12-12 14:20:00,105.39,105.76,105.33,105.57,11600.0,103.5366,103.9001,103.4777,103.7134,11600.0
2013-12-12 14:30:00,105.71,106.03,105.52,105.63,22900.0,103.851,104.1653,103.6643,103.7724,22900.0
2013-12-12 14:40:00,105.58,105.93,105.58,105.93,14000.0,103.7233,104.0671,103.7233,104.0671,14000.0
2013-12-12 14:50:00,105.83,106.3,105.62,106.3,10300.0,103.9689,104.4306,103.7626,104.4306,10300.0
2013-12-12 15:00:00,106.22,106.32,105.76,106.04,21200.0,104.352,104.4502,103.9001,104.1752,21200.0
2013-12-12 15:10:00,106.02,106.16,105.59,105.95,12500.0,104.1555,104.2931,103.7331,104.0868,12500.0
2013-12-12 15:20:00,105.82,106.14,105.78,106.05,26000.0,103.959,104.2734,103.9197,104.185,26000.0
2013-12-12 15:30:00,105.97,106.02,105.51,105.6,6300.0,104.1064,104.1555,103.6545,103.7429,6300.0
2013-12-12 15:40:00,105.55,105.85,105.11,105.13,34000.0,103.6938,103.9885,103.2615,103.2812,34000.0
2013-12-12 15:50:00,105.14,105.22,104.63,104.79,94800.0,103.291,103.3696,102.79,102.9472,94800.0
2013-12-13 09:30:00,105.28,105.86,105.0,105.69,38800.0,103.4285,103.9983,103.1535,103.8313,38800.0
2013-12-13 09:40:00,105.69,105.69,104.11,104.18,14900.0,103.8313,103.8313,102.2791,102.3479,14900.0
2013-12-13 09:50:00,104.31,104.78,103.76,103.76,28500.0,102.4756,102.9373,101.9353,101.9353,28500.0
2013-12-13 10:00:00,103.97,104.83,103.96,104.56,9000.0,102.1416,102.9865,102.1318,102.7212,9000.0
2013-12-13 10:10:00,104.63,104.67,104.32,104.34,10000.0,102.79,102.8293,102.4854,102.5051,10000.0
2013-12-13 10:20:00,104.34,104.47,103.6,103.65,13100.0,102.5051,102.6328,101.7781,101.8272,13100.0
2013-12-13 10:30:00,103.64,103.99,103.61,103.61,10100.0,101.8174,102.1612,101.7879,101.7879,10100.0
2013-12-13 10:40:00,103.73,103.79,102.61,103.23,40200.0,101.9058,101.9647,100.8055,101.4146,40200.0
2013-12-13 10:50:00,103.22,103.76,103.1,103.65,17100.0,101.4048,101.9353,101.2869,101.8272,17100.0
2013-12-13 11:00:00,103.61,103.65,103.04,103.05,9700.0,101.7879,101.8272,101.2279,101.2378,9700.0
2013-12-13 11:10:00,103.02,103.79,103.01,103.79,16100.0,101.2083,101.9647,101.1985,101.9647,16100.0
2013-12-13 11:20:00,103.79,103.79,103.45,103.74,10300.0,101.9647,101.9647,101.6307,101.9156,10300.0
2013-12-13 11:30:00,103.6,103.82,103.24,103.6,27400.0,101.7781,101.9942,101.4244,101.7781,27400.0
2013-12-13 11:40:00,103.6,103.88,103.33,103.57,9300.0,101.7781,102.0532,101.5128,101.7486,9300.0
2013-12-13 11:50:00,103.54,103.63,103.32,103.44,6200.0,101.7191,101.8076,101.503,101.6209,6200.0
2013-12-13 12:00:00,103.61,103.61,102.91,103.1,20200.0,101.7879,101.7879,101.1002,101.2869,20200.0
2013-12-13 12:10:00,103.11,103.15,102.93,102.97,19700.0,101.2967,101.336,101.1199,101.1592,19700.0
2013-12-13 12:20:00,102.96,103.13,102.9,103.12,17300.0,101.1493,101.3163,101.0904,101.3065,17300.0
2013-12-13 12:30:00,103.12,103.47,103.0,103.34,8200.0,101.3065,101.6504,101.1886,101.5227,8200.0
2013-12-13 12:40:00,103.34,103.49,103.02,103.23,18700.0,101.5227,101.67,101.2083,101.4146,18700.0
2013-12-13 12:50:00,103.18,103.37,103.05,103.32,14200.0,101.3655,101.5521,101.2378,101.503,14200.0
2013-12-13 13:00:00,103.33,103.4,102.95,103.03,10100.0,101.5128,101.5816,101.1395,101.2181,10100.0
2013-12-13 13:10:00,103.08,103.09,102.58,102.61,6600.0,101.2672,101.2771,100.776,100.8055,6600.0
2013-12-13 13:20:00,102.67,102.79,101.72,101.74,41700.0,100.8644,100.9823,99.9311,99.9508,41700.0
2013-12-13 13:30:00,101.76,102.01,101.7,101.96,34500.0,99.9704,100.216,99.9115,100.1669,34500.0
2013-12-13 13:40:00,101.96,102.02,101.69,102.01,15100.0,100.1669,100.2259,99.9017,100.216,15100.0
2013-12-13 13:50:00,102.0,102.1,101.89,101.99,10400.0,100.2062,100.3045,100.0982,100.1964,10400.0
2013-12-13 14:00:00,101.92,102.15,101.81,102.04,20400.0,100.1276,100.3536,100.0196,100.2455,20400.0
2013-12-13 14:10:00,102.08,102.2,101.81,102.09,28100.0,100.2848,100.4027,100.0196,100.2946,28100.0
2013-12-13 14:20:00,102.16,102.2,101.82,101.83,10900.0,100.3634,100.4027,100.0294,100.0392,10900.0
2013-12-13 14:30:00,101.85,102.12,101.78,102.0,23500.0,100.0589,100.3241,99.9901,100.2062,23500.0
2013-12-13 14:40:00,102.09,102.25,102.0,102.22,10900.0,100.2946,100.4518,100.2062,100.4224,10900.0
2013-12-13 14:50:00,102.26,102.45,102.16,102.41,15300.0,100.4616,100.6483,100.3634,100.609,15300.0
2013-12-13 15:00:00,102.41,102.51,102.28,102.38,8800.0,100.609,100.7073,100.4813,100.5795,8800.0
2013-12-13 15:10:00,102.3,102.41,102.02,102.02,24700.0,100.5009,100.609,100.2259,100.2259,24700.0
2013-12-13 15:20:00,102.09,102.27,102.0,102.23,19800.0,100.2946,100.4715,100.2062,100.4322,19800.0
2013-12-13 15:30:00,102.23,102.27,101.47,101.47,41600.0,100.4322,100.4715,99.6855,99.6855,41600.0
2013-12-13 15:40:00,101.48,101.52,101.26,101.41,59000.0,99.6954,99.7347,99.4792,99.6266,59000.0
2013-12-13 15:50:00,101.4,101.61,101.16,101.56,66100.0,99.6168,99.8231,99.381,99.774,66100.0
2013-12-16 09:30:00,101.31,102.81,101.28,102.03,45600.0,99.5284,101.002,99.4989,100.2357,45600.0
2013-12-16 09:40:00,102.11,102.38,101.05,101.94,18600.0,100.3143,100.5795,99.2729,100.1473,18600.0
2013-12-16 09:50:00,101.93,102.35,100.65,101.4,45800.0,100.1375,100.5501,98.88,99.6168,45800.0
2013-12-16 10:00:00,101.24,101.6,100.13,100.55,37200.0,99.4596,99.8133,98.3691,98.7817,37200.0
2013-12-16 10:10:00,100.55,100.93,100.44,100.91,17000.0,98.7817,99.155,98.6737,99.1354,17000.0
2013-12-16 10:20:00,100.74,101.5,100.63,101.23,15000.0,98.9684,99.715,98.8603,99.4498,15000.0
2013-12-16 10:30:00,101.51,102.22,101.32,101.71,44900.0,99.7248,100.4224,99.5382,99.9213,44900.0
2013-12-16 10:40:00,101.66,102.64,101.48,102.58,40100.0,99.8722,100.835,99.6954,100.776,40100.0
2013-12-16 10:50:00,102.56,102.58,102.1,102.43,8800.0,100.7564,100.776,100.3045,100.6287,8800.0
2013-12-16 11:00:00,102.45,102.81,101.72,101.95,15600.0,100.6483,101.002,99.9311,100.1571,15600.0
2013-12-16 11:10:00,101.77,102.39,101.77,102.21,10700.0,99.9803,100.5894,99.9803,100.4125,10700.0
2013-12-16 11:20:00,102.21,102.21,101.65,102.15,31400.0,100.4125,100.4125,99.8624,100.3536,31400.0
2013-12-16 11:30:00,101.98,102.21,101.74,102.1,16300.0,100.1866,100.4125,99.9508,100.3045,16300.0
2013-12-16 11:40:00,102.07,102.43,102.04,102.21,16200.0,100.275,100.6287,100.2455,100.4125,16200.0
2013-12-16 11:50:00,102.14,102.31,101.62,101.62,10400.0,100.3438,100.5108,99.8329,99.8329,10400.0
2013-12-16 12:00:00,101.61,101.74,101.11,101.4,13400.0,99.8231,99.9508,99.3319,99.6168,13400.0
2013-12-16 12:10:00,101.44,101.47,101.13,101.34,4600.0,99.6561,99.6855,99.3515,99.5578,4600.0
2013-12-16 12:20:00,101.19,101.56,100.78,101.43,12800.0,99.4105,99.774,99.0077,99.6462,12800.0
2013-12-16 12:30:00,101.55,102.0,101.4,101.5,11600.0,99.7641,100.2062,99.6168,99.715,11600.0
2013-12-16 12:40:00,101.53,101.87,101.47,101.81,13300.0,99.7445,100.0785,99.6855,100.0196,13300.0
2013-12-16 12:50:00,101.62,102.05,101.62,102.0,4600.0,99.8329,100.2553,99.8329,100.2062,4600.0
2013-12-16 13:00:00,101.87,102.12,101.78,101.8,13000.0,100.0785,100.3241,99.9901,100.0097,13000.0
2013-12-16 13:10:00,101.8,102.18,101.8,102.0,4300.0,100.0097,100.3831,100.0097,100.2062,4300.0
2013-12-16 13:20:00,101.78,102.1,101.5,102.01,10700.0,99.9901,100.3045,99.715,100.216,10700.0
2013-12-16 13:30:00,101.85,102.15,101.6,102.15,19600.0,100.0589,100.3536,99.8133,100.3536,19600.0
2013-12-16 13:40:00,101.97,102.21,101.87,102.21,5300.0,100.1767,100.4125,100.0785,100.4125,5300.0
2013-12-16 13:50:00,102.16,102.21,101.81,101.98,6000.0,100.3634,100.4125,100.0196,100.1866,6000.0
2013-12-16 14:00:00,101.98,102.12,101.89,101.91,5600.0,100.1866,100.3241,100.0982,100.1178,5600.0
2013-12-16 14:10:00,101.96,102.27,101.74,102.11,11000.0,100.1669,100.4715,99.9508,100.3143,11000.0
2013-12-16 14:20:00,101.94,102.11,101.75,102.1,19600.0,100.1473,100.3143,99.9606,100.3045,19600.0
2013-12-16 14:30:00,102.1,102.16,101.86,102.16,6400.0,100.3045,100.3634,100.0687,100.3634,6400.0
2013-12-16 14:40:00,102.06,102.43,101.91,102.4,6700.0,100.2652,100.6287,100.1178,100.5992,6700.0
2013-12-16 14:50:00,102.4,102.53,102.29,102.3,16500.0,100.5992,100.7269,100.4911,100.5009,16500.0
2013-12-16 15:00:00,102.3,102.69,102.27,102.67,15100.0,100.5009,100.8841,100.4715,100.8644,15100.0
2013-12-16 15:10:00,102.73,102.98,102.48,102.84,34600.0,100.9234,101.169,100.6778,101.0314,34600.0
2013-12-16 15:20:00,102.71,102.83,102.58,102.69,16400.0,100.9037,101.0216,100.776,100.8841,16400.0
2013-12-16 15:30:00,102.65,102.77,102.44,102.67,38200.0,100.8448,100.9627,100.6385,100.8644,38200.0
2013-12-16 15:40:00,102.63,102.69,102.53,102.57,31600.0,100.8251,100.8841,100.7269,100.7662,31600.0
2013-12-16 15:50:00,102.57,102.84,102.43,102.83,60000.0,100.7662,101.0314,100.6287,101.0216,60000.0
2013-12-17 09:30:00,99.52,101.56,99.07,100.47,112300.0,97.7698,99.774,97.3277,98.7031,112300.0
2013-12-17 09:40:00,100.56,102.4,100.49,102.02,42800.0,98.7915,100.5992,98.7228,100.2259,42800.0
2013-12-17 09:50:00,102.05,102.95,101.75,102.35,28300.0,100.2553,101.1395,99.9606,100.5501,28300.0
2013-12-17 10:00:00,102.2,103.16,101.95,102.75,30800.0,100.4027,101.3458,100.1571,100.943,30800.0
2013-12-17 10:10:00,102.74,103.08,102.22,102.44,32000.0,100.9332,101.2672,100.4224,100.6385,32000.0
2013-12-17 10:20:00,102.39,102.41,101.32,102.35,35200.0,100.5894,100.609,99.5382,100.5501,35200.0
2013-12-17 10:30:00,102.26,102.89,102.15,102.8,22600.0,100.4616,101.0806,100.3536,100.9922,22600.0
2013-12-17 10:40:00,102.92,102.97,102.0,102.11,76100.0,101.11,101.1592,100.2062,100.3143,76100.0
2013-12-17 10:50:00,101.91,102.17,101.64,102.05,13100.0,100.1178,100.3732,99.8526,100.2553,13100.0
2013-12-17 11:00:00,101.95,102.16,101.39,102.13,23800.0,100.1571,100.3634,99.6069,100.3339,23800.0
2013-12-17 11:10:00,102.13,102.63,102.11,102.49,14700.0,100.3339,100.8251,100.3143,100.6876,14700.0
2013-12-17 11:20:00,102.39,102.84,102.33,102.62,15100.0,100.5894,101.0314,100.5304,100.8153,15100.0
2013-12-17 11:30:00,102.6,102.95,102.4,102.86,12100.0,100.7957,101.1395,100.5992,101.0511,12100.0
2013-12-17 11:40:00,103.04,103.05,102.61,102.96,12300.0,101.2279,101.2378,100.8055,101.1493,12300.0
2013-12-17 11:50:00,103.06,103.26,102.82,102.82,16000.0,101.2476,101.4441,101.0118,101.0118,16000.0
2013-12-17 12:00:00,102.91,103.3,102.58,102.9,11300.0,101.1002,101.4834,100.776,101.0904,11300.0
2013-12-17 12:10:00,102.83,103.02,102.59,103.02,6400.0,101.0216,101.2083,100.7858,101.2083,6400.0
2013-12-17 12:20:00,102.82,103.02,102.55,102.8,11200.0,101.0118,101.2083,100.7465,100.9922,11200.0
2013-12-17 12:30:00,102.86,103.24,102.86,103.0,7300.0,101.0511,101.4244,101.0511,101.1886,7300.0
2013-12-17 12:40:00,102.98,103.27,102.95,102.95,7200.0,101.169,101.4539,101.1395,101.1395,7200.0
2013-12-17 12:50:00,102.98,103.91,102.98,103.41,20000.0,101.169,102.0826,101.169,101.5914,20000.0
2013-12-17 13:00:00,103.39,103.63,103.15,103.63,9500.0,101.5718,101.8076,101.336,101.8076,9500.0
2013-12-17 13:10:00,103.66,103.79,103.32,103.76,16500.0,101.837,101.9647,101.503,101.9353,16500.0
2013-12-17 13:20:00,103.76,104.36,103.42,103.5,14200.0,101.9353,102.5247,101.6012,101.6798,14200.0
2013-12-17 13:30:00,103.56,104.29,103.31,103.88,13700.0,101.7388,102.4559,101.4932,102.0532,13700.0
2013-12-17 13:40:00,103.75,103.84,103.59,103.81,6100.0,101.9254,102.0139,101.7683,101.9844,6100.0
2013-12-17 13:50:00,103.7,104.5,103.7,104.41,14100.0,101.8763,102.6623,101.8763,102.5738,14100.0
2013-12-17 14:00:00,104.28,104.39,103.79,104.28,11800.0,102.4461,102.5542,101.9647,102.4461,11800.0
2013-12-17 14:10:00,104.28,104.44,103.86,104.43,14500.0,102.4461,102.6033,102.0335,102.5935,14500.0
2013-12-17 14:20:00,104.43,104.69,104.2,104.43,16600.0,102.5935,102.8489,102.3675,102.5935,16600.0
2013-12-17 14:30:00,104.38,104.61,103.96,104.5,13600.0,102.5444,102.7703,102.1318,102.6623,13600.0
2013-12-17 14:40:00,104.35,104.87,104.31,104.42,14300.0,102.5149,103.0257,102.4756,102.5837,14300.0
2013-12-17 14:50:00,104.52,104.72,104.42,104.62,17100.0,102.6819,102.8784,102.5837,102.7801,17100.0
2013-12-17 15:00:00,104.55,104.79,104.27,104.58,21200.0,102.7114,102.9472,102.4363,102.7408,21200.0
2013-12-17 15:10:00,104.64,104.92,104.48,104.8,25800.0,102.7998,103.0749,102.6426,102.957,25800.0
2013-12-17 15:20:00,104.79,105.17,104.79,104.84,35400.0,102.9472,103.3205,102.9472,102.9963,35400.0
2013-12-17 15:30:00,104.82,105.28,104.82,105.12,39500.0,102.9766,103.4285,102.9766,103.2714,39500.0
2013-12-17 15:40:00,105.16,105.21,104.67,104.97,55700.0,103.3106,103.3598,102.8293,103.124,55700.0
2013-12-17 15:50:00,105.03,105.08,104.26,104.3,83600.0,103.1829,103.2321,102.4265,102.4658,83600.0
2013-12-18 09:30:00,103.36,104.51,102.67,102.67,37200.0,101.5423,102.6721,100.8644,100.8644,37200.0
2013-12-18 09:40:00,103.0,103.74,102.83,103.5,48400.0,101.1886,101.9156,101.0216,101.6798,48400.0
2013-12-18 09:50:00,103.5,103.74,103.36,103.36,30300.0,101.6798,101.9156,101.5423,101.5423,30300.0
2013-12-18 10:00:00,103.36,103.55,103.34,103.36,20200.0,101.5423,101.729,101.5227,101.5423,20200.0
2013-12-18 10:10:00,103.48,103.49,103.01,103.03,25100.0,101.6602,101.67,101.1985,101.2181,25100.0
2013-12-18 10:20:00,103.04,103.28,102.25,102.29,22100.0,101.2279,101.4637,100.4518,100.4911,22100.0
2013-12-18 10:30:00,102.29,102.86,102.2,102.52,13600.0,100.4911,101.0511,100.4027,100.7171,13600.0
2013-12-18 10:40:00,102.52,102.52,101.64,102.01,22300.0,100.7171,100.7171,99.8526,100.216,22300.0
2013-12-18 10:50:00,102.1,102.67,102.0,102.46,13700.0,100.3045,100.8644,100.2062,100.6581,13700.0
2013-12-18 11:00:00,102.79,103.04,102.4,102.41,15000.0,100.9823,101.2279,100.5992,100.609,15000.0
2013-12-18 11:10:00,102.61,102.61,102.0,102.08,19500.0,100.8055,100.8055,100.2062,100.2848,19500.0
2013-12-18 11:20:00,102.09,102.22,101.5,101.54,14600.0,100.2946,100.4224,99.715,99.7543,14600.0
2013-12-18 11:30:00,101.51,102.1,101.34,101.71,19000.0,99.7248,100.3045,99.5578,99.9213,19000.0
2013-12-18 11:40:00,101.77,101.77,101.0,101.21,19700.0,99.9803,99.9803,99.2238,99.4301,19700.0
2013-12-18 11:50:00,101.01,101.55,101.0,101.25,14200.0,99.2336,99.7641,99.2238,99.4694,14200.0
2013-12-18 12:00:00,101.42,101.5,101.07,101.46,14500.0,99.6364,99.715,99.2926,99.6757,14500.0
2013-12-18 12:10:00,101.29,101.47,101.06,101.24,4700.0,99.5087,99.6855,99.2828,99.4596,4700.0
2013-12-18 12:20:00,101.1,101.43,101.1,101.26,7800.0,99.322,99.6462,99.322,99.4792,7800.0
2013-12-18 12:30:00,101.48,101.48,101.08,101.16,10900.0,99.6954,99.6954,99.3024,99.381,10900.0
2013-12-18 12:40:00,101.15,101.21,100.64,100.81,27200.0,99.3712,99.4301,98.8701,99.0371,27200.0
2013-12-18 12:50:00,100.73,100.86,100.16,100.28,14500.0,98.9586,99.0863,98.3986,98.5165,14500.0
2013-12-18 13:00:00,100.33,100.52,99.87,100.02,31500.0,98.5656,98.7522,98.1137,98.261,31500.0
2013-12-18 13:10:00,100.01,100.23,99.5,99.86,43200.0,98.2512,98.4673,97.7502,98.1039,43200.0
2013-12-18 13:20:00,99.86,100.36,99.86,100.36,23000.0,98.1039,98.5951,98.1039,98.5951,23000.0
2013-12-18 13:30:00,100.35,100.4,100.02,100.3,15300.0,98.5852,98.6344,98.261,98.5361,15300.0
2013-12-18 13:40:00,100.28,100.64,100.13,100.55,14900.0,98.5165,98.8701,98.3691,98.7817,14900.0
2013-12-18 13:50:00,100.58,101.26,100.5,100.55,18000.0,98.8112,99.4792,98.7326,98.7817,18000.0
2013-12-18 14:00:00,100.55,102.59,100.5,101.37,33900.0,98.7817,100.7858,98.7326,99.5873,33900.0
2013-12-18 14:10:00,101.43,101.57,100.78,100.87,17100.0,99.6462,99.7838,99.0077,99.0961,17100.0
2013-12-18 14:20:00,101.21,102.03,101.11,101.35,9700.0,99.4301,100.2357,99.3319,99.5677,9700.0
2013-12-18 14:30:00,101.53,102.2,101.49,102.18,8400.0,99.7445,100.4027,99.7052,100.3831,8400.0
2013-12-18 14:40:00,102.0,102.42,101.77,101.88,14200.0,100.2062,100.6188,99.9803,100.0883,14200.0
2013-12-18 14:50:00,102.1,102.16,101.78,101.78,13300.0,100.3045,100.3634,99.9901,99.9901,13300.0
2013-12-18 15:00:00,101.95,102.27,101.72,102.22,13100.0,100.1571,100.4715,99.9311,100.4224,13100.0
2013-12-18 15:10:00,102.29,102.33,101.56,102.21,50200.0,100.4911,100.5304,99.774,100.4125,50200.0
2013-12-18 15:20:00,102.32,102.56,101.88,102.44,116700.0,100.5206,100.7564,100.0883,100.6385,116700.0
2013-12-18 15:30:00,102.5,103.08,102.5,103.08,26300.0,100.6974,101.2672,100.6974,101.2672,26300.0
2013-12-18 15:40:00,103.09,103.17,102.66,102.84,31800.0,101.2771,101.3556,100.8546,101.0314,31800.0
2013-12-18 15:50:00,102.85,103.05,102.71,102.75,71100.0,101.0413,101.2378,100.9037,100.943,71100.0
2013-12-19 09:30:00,102.22,102.9,101.33,101.96,14100.0,100.4224,101.0904,99.548,100.1669,14100.0
2013-12-19 09:40:00,101.97,102.89,101.97,102.59,18800.0,100.1767,101.0806,100.1767,100.7858,18800.0
2013-12-19 09:50:00,102.53,102.61,101.83,101.88,11600.0,100.7269,100.8055,100.0392,100.0883,11600.0
2013-12-19 10:00:00,101.89,102.46,101.87,101.89,23000.0,100.0982,100.6581,100.0785,100.0982,23000.0
2013-12-19 10:10:00,101.97,102.19,101.6,102.0,16300.0,100.1767,100.3929,99.8133,100.2062,16300.0
2013-12-19 10:20:00,102.0,102.66,101.95,102.66,21400.0,100.2062,100.8546,100.1571,100.8546,21400.0
2013-12-19 10:30:00,102.54,102.54,102.3,102.54,14200.0,100.7367,100.7367,100.5009,100.7367,14200.0
2013-12-19 10:40:00,102.36,102.56,101.94,102.0,22700.0,100.5599,100.7564,100.1473,100.2062,22700.0
2013-12-19 10:50:00,101.95,101.95,101.39,101.59,23600.0,100.1571,100.1571,99.6069,99.8034,23600.0
2013-12-19 11:00:00,101.59,102.0,101.47,101.95,20400.0,99.8034,100.2062,99.6855,100.1571,20400.0
2013-12-19 11:10:00,101.74,102.2,101.74,102.16,10500.0,99.9508,100.4027,99.9508,100.3634,10500.0
2013-12-19 11:20:00,102.12,102.2,101.75,102.06,15400.0,100.3241,100.4027,99.9606,100.2652,15400.0
2013-12-19 11:30:00,101.87,102.06,101.87,102.0,6700.0,100.0785,100.2652,100.0785,100.2062,6700.0
2013-12-19 11:40:00,101.92,102.0,101.88,102.0,4200.0,100.1276,100.2062,100.0883,100.2062,4200.0
2013-12-19 11:50:00,102.0,102.0,101.83,101.9,4600.0,100.2062,100.2062,100.0392,100.108,4600.0
2013-12-19 12:00:00,101.91,102.0,101.65,101.73,3200.0,100.1178,100.2062,99.8624,99.941,3200.0
2013-12-19 12:10:00,101.7,101.8,101.6,101.77,8000.0,99.9115,100.0097,99.8133,99.9803,8000.0
2013-12-19 12:20:00,101.72,101.82,101.68,101.72,4700.0,99.9311,100.0294,99.8918,99.9311,4700.0
2013-12-19 12:30:00,101.63,101.7,101.5,101.67,5200.0,99.8427,99.9115,99.715,99.882,5200.0
2013-12-19 12:40:00,101.67,101.69,101.6,101.63,8100.0,99.882,99.9017,99.8133,99.8427,8100.0
2013-12-19 12:50:00,101.59,101.67,101.42,101.46,4600.0,99.8034,99.882,99.6364,99.6757,4600.0
2013-12-19 13:00:00,101.46,101.89,101.46,101.89,34500.0,99.6757,100.0982,99.6757,100.0982,34500.0
2013-12-19 13:10:00,101.89,101.96,101.73,101.89,17200.0,100.0982,100.1669,99.941,100.0982,17200.0
2013-12-19 13:20:00,101.82,101.95,101.74,101.84,2900.0,100.0294,100.1571,99.9508,100.049,2900.0
2013-12-19 13:30:00,101.94,101.94,101.78,101.94,1800.0,100.1473,100.1473,99.9901,100.1473,1800.0
2013-12-19 13:40:00,101.95,101.95,101.65,101.75,7200.0,100.1571,100.1571,99.8624,99.9606,7200.0
2013-12-19 13:50:00,101.92,101.95,101.64,101.75,57300.0,100.1276,100.1571,99.8526,99.9606,57300.0
2013-12-19 14:00:00,101.77,101.88,101.65,101.74,58000.0,99.9803,100.0883,99.8624,99.9508,58000.0
2013-12-19 14:10:00,101.65,101.85,101.62,101.65,3700.0,99.8624,100.0589,99.8329,99.8624,3700.0
2013-12-19 14:20:00,101.75,101.93,101.64,101.79,6900.0,99.9606,100.1375,99.8526,99.9999,6900.0
2013-12-19 14:30:00,101.8,101.93,101.59,101.81,2500.0,100.0097,100.1375,99.8034,100.0196,2500.0
2013-12-19 14:40:00,101.85,102.1,101.79,102.06,38700.0,100.0589,100.3045,99.9999,100.2652,38700.0
2013-12-19 14:50:00,102.04,102.1,101.85,101.99,11000.0,100.2455,100.3045,100.0589,100.1964,11000.0
2013-12-19 15:00:00,101.99,102.13,101.8,102.12,65000.0,100.1964,100.3339,100.0097,100.3241,65000.0
2013-12-19 15:10:00,102.11,102.9,102.11,102.42,23100.0,100.3143,101.0904,100.3143,100.6188,23100.0
2013-12-19 15:20:00,102.42,102.58,102.16,102.3,9700.0,100.6188,100.776,100.3634,100.5009,9700.0
2013-12-19 15:30:00,102.3,102.41,102.17,102.27,17800.0,100.5009,100.609,100.3732,100.4715,17800.0
2013-12-19 15:40:00,102.33,102.45,102.05,102.16,28500.0,100.5304,100.6483,100.2553,100.3634,28500.0
2013-12-19 15:50:00,102.12,102.15,101.91,101.98,50300.0,100.3241,100.3536,100.1178,100.1866,50300.0
2013-12-20 09:30:00,102.09,103.35,101.66,102.92,43900.0,100.2946,101.5325,99.8722,101.11,43900.0
2013-12-20 09:40:00,102.94,103.17,102.44,102.69,30200.0,101.1297,101.3556,100.6385,100.8841,30200.0
2013-12-20 09:50:00,102.7,102.9,102.51,102.53,20200.0,100.8939,101.0904,100.7073,100.7269,20200.0
2013-12-20 10:00:00,102.52,102.66,102.26,102.29,5900.0,100.7171,100.8546,100.4616,100.4911,5900.0
2013-12-20 10:10:00,102.11,102.27,101.82,102.06,9000.0,100.3143,100.4715,100.0294,100.2652,9000.0
2013-12-20 10:20:00,102.29,102.59,102.1,102.54,3700.0,100.4911,100.7858,100.3045,100.7367,3700.0
2013-12-20 10:30:00,102.54,102.63,102.23,102.34,5300.0,100.7367,100.8251,100.4322,100.5402,5300.0
2013-12-20 10:40:00,102.37,102.57,102.16,102.21,9600.0,100.5697,100.7662,100.3634,100.4125,9600.0
2013-12-20 10:50:00,102.68,102.68,102.27,102.27,6200.0,100.8743,100.8743,100.4715,100.4715,6200.0
2013-12-20 11:00:00,102.28,102.67,102.06,102.62,16700.0,100.4813,100.8644,100.2652,100.8153,16700.0
2013-12-20 11:10:00,102.61,102.78,102.38,102.77,5600.0,100.8055,100.9725,100.5795,100.9627,5600.0
2013-12-20 11:20:00,102.76,102.91,102.62,102.7,10900.0,100.9529,101.1002,100.8153,100.8939,10900.0
2013-12-20 11:30:00,102.77,103.2,102.77,103.19,5400.0,100.9627,101.3851,100.9627,101.3753,5400.0
2013-12-20 11:40:00,103.22,103.57,103.18,103.45,17400.0,101.4048,101.7486,101.3655,101.6307,17400.0
2013-12-20 11:50:00,103.45,103.52,103.19,103.19,14300.0,101.6307,101.6995,101.3753,101.3753,14300.0
2013-12-20 12:00:00,103.22,103.4,102.86,103.02,8500.0,101.4048,101.5816,101.0511,101.2083,8500.0
2013-12-20 12:10:00,103.02,103.02,102.57,102.76,11400.0,101.2083,101.2083,100.7662,100.9529,11400.0
2013-12-20 12:20:00,102.76,102.99,102.64,102.84,7200.0,100.9529,101.1788,100.835,101.0314,7200.0
2013-12-20 12:30:00,102.94,102.96,102.71,102.91,5100.0,101.1297,101.1493,100.9037,101.1002,5100.0
2013-12-20 12:40:00,102.91,103.04,102.78,103.0,4700.0,101.1002,101.2279,100.9725,101.1886,4700.0
2013-12-20 12:50:00,103.01,103.15,102.92,103.04,6100.0,101.1985,101.336,101.11,101.2279,6100.0
2013-12-20 13:00:00,102.88,103.05,102.77,102.78,3200.0,101.0707,101.2378,100.9627,100.9725,3200.0
2013-12-20 13:10:00,102.8,103.11,102.8,103.04,5600.0,100.9922,101.2967,100.9922,101.2279,5600.0
2013-12-20 13:20:00,103.1,103.31,102.99,102.99,5100.0,101.2869,101.4932,101.1788,101.1788,5100.0
2013-12-20 13:30:00,103.0,103.13,102.83,103.01,4500.0,101.1886,101.3163,101.0216,101.1985,4500.0
2013-12-20 13:40:00,103.07,103.27,103.01,103.27,6200.0,101.2574,101.4539,101.1985,101.4539,6200.0
2013-12-20 13:50:00,103.28,103.57,103.24,103.52,11500.0,101.4637,101.7486,101.4244,101.6995,11500.0
2013-12-20 14:00:00,103.52,103.57,103.22,103.42,17000.0,101.6995,101.7486,101.4048,101.6012,17000.0
2013-12-20 14:10:00,103.4,103.45,103.25,103.41,8100.0,101.5816,101.6307,101.4342,101.5914,8100.0
2013-12-20 14:20:00,103.37,103.52,103.22,103.25,9400.0,101.5521,101.6995,101.4048,101.4342,9400.0
2013-12-20 14:30:00,103.35,103.35,102.74,102.75,15300.0,101.5325,101.5325,100.9332,100.943,15300.0
2013-12-20 14:40:00,102.77,102.92,102.55,102.8,13700.0,100.9627,101.11,100.7465,100.9922,13700.0
2013-12-20 14:50:00,102.8,102.82,102.49,102.51,28300.0,100.9922,101.0118,100.6876,100.7073,28300.0
2013-12-20 15:00:00,102.62,102.62,102.14,102.14,19100.0,100.8153,100.8153,100.3438,100.3438,19100.0
2013-12-20 15:10:00,102.28,102.28,101.93,102.12,19400.0,100.4813,100.4813,100.1375,100.3241,19400.0
2013-12-20 15:20:00,102.12,102.2,101.91,102.13,20800.0,100.3241,100.4027,100.1178,100.3339,20800.0
2013-12-20 15:30:00,102.13,102.19,101.81,102.05,29800.0,100.3339,100.3929,100.0196,100.2553,29800.0
2013-12-20 15:40:00,102.03,102.28,101.92,101.99,42100.0,100.2357,100.4813,100.1276,100.1964,42100.0
2013-12-20 15:50:00,102.0,102.26,101.89,102.11,108200.0,100.2062,100.4616,100.0982,100.3143,108200.0
2013-12-23 09:30:00,103.5,104.48,102.87,104.1,85500.0,101.6798,102.6426,101.0609,102.2693,85500.0
2013-12-23 09:40:00,103.84,104.88,103.84,104.18,26700.0,102.0139,103.0356,102.0139,102.3479,26700.0
2013-12-23 09:50:00,104.01,104.6,103.73,104.32,24300.0,102.1809,102.7605,101.9058,102.4854,24300.0
2013-12-23 10:00:00,104.3,105.56,104.3,105.18,34800.0,102.4658,103.7036,102.4658,103.3303,34800.0
2013-12-23 10:10:00,105.39,105.98,104.99,105.3,32900.0,103.5366,104.1162,103.1436,103.4482,32900.0
2013-12-23 10:20:00,105.3,106.36,105.29,106.33,17800.0,103.4482,104.4895,103.4384,104.4601,17800.0
2013-12-23 10:30:00,106.29,106.36,105.72,106.03,35800.0,104.4208,104.4895,103.8608,104.1653,35800.0
2013-12-23 10:40:00,106.12,106.31,105.99,106.12,10200.0,104.2538,104.4404,104.1261,104.2538,10200.0
2013-12-23 10:50:00,106.0,106.3,105.81,106.13,18500.0,104.1359,104.4306,103.9492,104.2636,18500.0
2013-12-23 11:00:00,106.13,106.19,105.91,105.95,15200.0,104.2636,104.3225,104.0475,104.0868,15200.0
2013-12-23 11:10:00,105.97,106.19,105.91,106.16,11400.0,104.1064,104.3225,104.0475,104.2931,11400.0
2013-12-23 11:20:00,106.03,106.26,105.96,106.26,9100.0,104.1653,104.3913,104.0966,104.3913,9100.0
2013-12-23 11:30:00,106.12,106.5,105.88,106.23,13000.0,104.2538,104.6271,104.018,104.3618,13000.0
2013-12-23 11:40:00,105.99,106.15,105.68,106.15,19000.0,104.1261,104.2832,103.8215,104.2832,19000.0
2013-12-23 11:50:00,105.99,106.62,105.99,106.39,109200.0,104.1261,104.745,104.1261,104.519,109200.0
2013-12-23 12:00:00,106.38,106.54,106.12,106.18,7000.0,104.5092,104.6664,104.2538,104.3127,7000.0
2013-12-23 12:10:00,106.37,106.51,106.1,106.39,29300.0,104.4994,104.6369,104.2341,104.519,29300.0
2013-12-23 12:20:00,106.39,106.62,106.22,106.53,4500.0,104.519,104.745,104.352,104.6566,4500.0
2013-12-23 12:30:00,106.53,106.67,106.28,106.64,7900.0,104.6566,104.7941,104.411,104.7646,7900.0
2013-12-23 12:40:00,106.7,106.95,106.49,106.66,5900.0,104.8236,105.0692,104.6173,104.7843,5900.0
2013-12-23 12:50:00,106.6,106.87,106.51,106.72,10700.0,104.7253,104.9906,104.6369,104.8432,10700.0
2013-12-23 13:00:00,106.8,107.31,106.78,107.18,15200.0,104.9218,105.4228,104.9022,105.2951,15200.0
2013-12-23 13:10:00,107.13,107.21,106.65,106.93,8200.0,105.246,105.3246,104.7744,105.0495,8200.0
2013-12-23 13:20:00,106.8,107.04,106.16,106.41,14400.0,104.9218,105.1576,104.2931,104.5387,14400.0
2013-12-23 13:30:00,106.2,106.41,105.93,106.0,16400.0,104.3324,104.5387,104.0671,104.1359,16400.0
2013-12-23 13:40:00,105.9,106.32,105.9,106.14,19000.0,104.0376,104.4502,104.0376,104.2734,19000.0
2013-12-23 13:50:00,106.26,106.26,106.01,106.11,18100.0,104.3913,104.3913,104.1457,104.2439,18100.0
2013-12-23 14:00:00,106.11,106.61,106.11,106.58,9700.0,104.2439,104.7351,104.2439,104.7057,9700.0
2013-12-23 14:10:00,106.6,106.96,106.32,106.91,37200.0,104.7253,105.079,104.4502,105.0299,37200.0
2013-12-23 14:20:00,106.94,107.05,106.45,106.45,35200.0,105.0593,105.1674,104.578,104.578,35200.0
2013-12-23 14:30:00,106.43,106.83,106.43,106.69,9300.0,104.5583,104.9513,104.5583,104.8137,9300.0
2013-12-23 14:40:00,106.71,106.93,106.68,106.87,7300.0,104.8334,105.0495,104.8039,104.9906,7300.0
2013-12-23 14:50:00,106.77,106.83,106.42,106.61,9600.0,104.8923,104.9513,104.5485,104.7351,9600.0
2013-12-23 15:00:00,106.6,106.61,106.24,106.24,12700.0,104.7253,104.7351,104.3717,104.3717,12700.0
2013-12-23 15:10:00,106.22,106.25,105.95,106.06,18000.0,104.352,104.3815,104.0868,104.1948,18000.0
2013-12-23 15:20:00,106.1,106.22,105.9,106.21,26900.0,104.2341,104.352,104.0376,104.3422,26900.0
2013-12-23 15:30:00,106.15,106.64,106.09,106.5,38000.0,104.2832,104.7646,104.2243,104.6271,38000.0
2013-12-23 15:40:00,106.58,106.7,106.26,106.46,41700.0,104.7057,104.8236,104.3913,104.5878,41700.0
2013-12-23 15:50:00,106.4,106.62,106.2,106.45,53800.0,104.5288,104.745,104.3324,104.578,53800.0
2013-12-24 09:30:00,105.52,106.58,105.27,105.89,142900.0,103.6643,104.7057,103.4187,104.0278,142900.0
2013-12-24 09:40:00,106.02,106.21,105.08,105.91,26500.0,104.1555,104.3422,103.2321,104.0475,26500.0
2013-12-24 09:50:00,106.12,106.73,105.62,106.32,4400.0,104.2538,104.853,103.7626,104.4502,4400.0
2013-12-24 10:00:00,106.73,106.79,106.29,106.54,3000.0,104.853,104.912,104.4208,104.6664,3000.0
2013-12-24 10:10:00,106.3,106.42,105.79,106.1,9000.0,104.4306,104.5485,103.9296,104.2341,9000.0
2013-12-24 10:20:00,106.09,106.17,105.84,106.0,3800.0,104.2243,104.3029,103.9787,104.1359,3800.0
2013-12-24 10:30:00,105.96,106.26,105.87,106.01,4500.0,104.0966,104.3913,104.0082,104.1457,4500.0
2013-12-24 10:40:00,106.03,106.26,105.79,106.0,16700.0,104.1653,104.3913,103.9296,104.1359,16700.0
2013-12-24 10:50:00,106.0,106.32,105.94,106.09,11500.0,104.1359,104.4502,104.0769,104.2243,11500.0
2013-12-24 11:00:00,106.09,106.44,106.09,106.43,7300.0,104.2243,104.5681,104.2243,104.5583,7300.0
2013-12-24 11:10:00,106.43,106.5,106.26,106.5,2800.0,104.5583,104.6271,104.3913,104.6271,2800.0
2013-12-24 11:20:00,106.54,106.98,106.31,106.96,11200.0,104.6664,105.0986,104.4404,105.079,11200.0
2013-12-24 11:30:00,107.0,107.32,107.0,107.25,6400.0,105.1183,105.4327,105.1183,105.3639,6400.0
2013-12-24 11:40:00,107.17,107.32,106.93,107.13,13700.0,105.2853,105.4327,105.0495,105.246,13700.0
2013-12-24 11:50:00,107.25,107.43,107.11,107.43,4000.0,105.3639,105.5407,105.2264,105.5407,4000.0
2013-12-24 12:00:00,107.42,107.54,107.21,107.31,9300.0,105.5309,105.6488,105.3246,105.4228,9300.0
2013-12-24 12:10:00,107.31,107.45,107.0,107.08,9300.0,105.4228,105.5604,105.1183,105.1969,9300.0
2013-12-24 12:20:00,107.08,107.67,107.03,107.32,18000.0,105.1969,105.7765,105.1478,105.4327,18000.0
2013-12-24 12:30:00,107.32,107.35,107.0,107.02,10600.0,105.4327,105.4621,105.1183,105.1379,10600.0
2013-12-24 12:40:00,107.06,107.18,106.91,107.0,17600.0,105.1772,105.2951,105.0299,105.1183,17600.0
2013-12-24 12:50:00,106.94,107.12,106.94,107.01,26600.0,105.0593,105.2362,105.0593,105.1281,26600.0
2013-12-26 09:30:00,106.49,107.65,106.49,107.5,32800.0,104.6173,105.7569,104.6173,105.6095,32800.0
2013-12-26 09:40:00,107.08,108.44,107.08,108.1,27900.0,105.1969,106.533,105.1969,106.1989,27900.0
2013-12-26 09:50:00,108.33,108.36,106.69,107.05,16300.0,106.4249,106.4544,104.8137,105.1674,16300.0
2013-12-26 10:00:00,107.02,108.25,107.02,107.41,19900.0,105.1379,106.3463,105.1379,105.5211,19900.0
2013-12-26 10:10:00,107.49,108.17,107.49,108.0,16400.0,105.5997,106.2677,105.5997,106.1007,16400.0
2013-12-26 10:20:00,108.01,108.01,107.54,107.92,15300.0,106.1105,106.1105,105.6488,106.0221,15300.0
2013-12-26 10:30:00,107.84,108.03,107.69,107.82,5300.0,105.9435,106.1302,105.7962,105.9239,5300.0
2013-12-26 10:40:00,107.84,108.15,107.21,107.45,13400.0,105.9435,106.2481,105.3246,105.5604,13400.0
2013-12-26 10:50:00,107.21,108.0,107.21,107.76,20200.0,105.3246,106.1007,105.3246,105.8649,20200.0
2013-12-26 11:00:00,107.77,107.95,107.68,107.94,4900.0,105.8747,106.0516,105.7863,106.0418,4900.0
2013-12-26 11:10:00,107.98,108.17,107.84,107.93,8900.0,106.0811,106.2677,105.9435,106.0319,8900.0
2013-12-26 11:20:00,107.68,108.14,107.63,108.03,13400.0,105.7863,106.2382,105.7372,106.1302,13400.0
2013-12-26 11:30:00,108.05,108.11,107.55,107.91,10400.0,106.1498,106.2088,105.6586,106.0123,10400.0
2013-12-26 11:40:00,107.84,107.98,107.47,107.98,8400.0,105.9435,106.0811,105.58,106.0811,8400.0
2013-12-26 11:50:00,107.76,108.21,107.76,108.03,13800.0,105.8649,106.307,105.8649,106.1302,13800.0
2013-12-26 12:00:00,108.0,108.12,107.9,107.9,17800.0,106.1007,106.2186,106.0025,106.0025,17800.0
2013-12-26 12:10:00,108.12,108.12,107.74,107.95,32000.0,106.2186,106.2186,105.8453,106.0516,32000.0
2013-12-26 12:20:00,107.91,108.02,107.66,107.73,4300.0,106.0123,106.1204,105.7667,105.8355,4300.0
2013-12-26 12:30:00,107.83,108.14,107.69,108.13,16300.0,105.9337,106.2382,105.7962,106.2284,16300.0
2013-12-26 12:40:00,108.11,108.11,107.61,107.61,5500.0,106.2088,106.2088,105.7176,105.7176,5500.0
2013-12-26 12:50:00,107.58,107.87,107.58,107.75,5200.0,105.6881,105.973,105.6881,105.8551,5200.0
2013-12-26 13:00:00,107.7,107.8,107.44,107.68,6500.0,105.806,105.9042,105.5506,105.7863,6500.0
2013-12-26 13:10:00,107.59,107.68,107.49,107.62,3300.0,105.6979,105.7863,105.5997,105.7274,3300.0
2013-12-26 13:20:00,107.65,107.67,107.44,107.66,3900.0,105.7569,105.7765,105.5506,105.7667,3900.0
2013-12-26 13:30:00,107.57,107.8,107.54,107.59,5300.0,105.6783,105.9042,105.6488,105.6979,5300.0
2013-12-26 13:40:00,107.48,107.81,107.48,107.79,9300.0,105.5898,105.914,105.5898,105.8944,9300.0
2013-12-26 13:50:00,107.73,108.05,107.73,107.95,9800.0,105.8355,106.1498,105.8355,106.0516,9800.0
2013-12-26 14:00:00,107.92,108.09,107.72,107.85,45600.0,106.0221,106.1891,105.8256,105.9533,45600.0
2013-12-26 14:10:00,107.77,107.81,107.18,107.38,6900.0,105.8747,105.914,105.2951,105.4916,6900.0
2013-12-26 14:20:00,107.38,107.7,107.33,107.7,4600.0,105.4916,105.806,105.4425,105.806,4600.0
2013-12-26 14:30:00,107.78,107.8,107.42,107.46,5700.0,105.8846,105.9042,105.5309,105.5702,5700.0
2013-12-26 14:40:00,107.51,107.63,107.08,107.31,9900.0,105.6193,105.7372,105.1969,105.4228,9900.0
2013-12-26 14:50:00,107.34,107.68,107.34,107.58,3900.0,105.4523,105.7863,105.4523,105.6881,3900.0
2013-12-26 15:00:00,107.43,107.53,107.28,107.47,8500.0,105.5407,105.639,105.3934,105.58,8500.0
2013-12-26 15:10:00,107.45,107.63,107.36,107.63,6800.0,105.5604,105.7372,105.472,105.7372,6800.0
2013-12-26 15:20:00,107.64,107.65,107.23,107.45,18400.0,105.747,105.7569,105.3442,105.5604,18400.0
2013-12-26 15:30:00,107.52,107.78,107.43,107.68,14200.0,105.6291,105.8846,105.5407,105.7863,14200.0
2013-12-26 15:40:00,107.64,107.75,107.53,107.54,21200.0,105.747,105.8551,105.639,105.6488,21200.0
2013-12-26 15:50:00,107.57,107.65,107.42,107.56,29500.0,105.6783,105.7569,105.5309,105.6684,29500.0
2013-12-27 09:30:00,107.81,108.07,107.02,108.02,8400.0,106.0569,106.3127,105.2798,106.2635,8400.0
2013-12-27 09:40:00,108.02,108.06,107.58,108.06,6600.0,106.2635,106.3028,105.8307,106.3028,6600.0
2013-12-27 09:50:00,108.06,108.08,107.84,107.94,31200.0,106.3028,106.3225,106.0864,106.1848,31200.0
2013-12-27 10:00:00,107.94,108.02,107.51,107.93,10400.0,106.1848,106.2635,105.7618,106.175,10400.0
2013-12-27 10:10:00,107.93,108.05,107.76,107.94,9900.0,106.175,106.293,106.0077,106.1848,9900.0
2013-12-27 10:20:00,107.95,108.05,107.84,107.96,5700.0,106.1946,106.293,106.0864,106.2045,5700.0
2013-12-27 10:30:00,107.96,108.05,107.65,107.68,11900.0,106.2045,106.293,105.8995,105.929,11900.0
2013-12-27 10:40:00,107.8,107.99,107.58,107.68,11600.0,106.0471,106.234,105.8307,105.929,11600.0
2013-12-27 10:50:00,107.76,107.81,107.42,107.49,4000.0,106.0077,106.0569,105.6733,105.7421,4000.0
2013-12-27 11:00:00,107.35,107.59,107.27,107.36,9000.0,105.6044,105.8405,105.5257,105.6142,9000.0
2013-12-27 11:10:00,107.56,107.56,106.83,107.29,11000.0,105.811,105.811,105.0929,105.5454,11000.0
2013-12-27 11:20:00,107.03,107.19,106.83,106.95,2100.0,105.2896,105.447,105.0929,105.2109,2100.0
2013-12-27 11:30:00,106.97,107.15,106.83,106.83,5800.0,105.2306,105.4076,105.0929,105.0929,5800.0
2013-12-27 11:40:00,106.82,107.21,106.78,107.18,4000.0,105.083,105.4667,105.0437,105.4372,4000.0
2013-12-27 11:50:00,106.95,107.16,106.83,106.87,4000.0,105.2109,105.4175,105.0929,105.1322,4000.0
2013-12-27 12:00:00,106.86,107.36,106.65,106.74,38500.0,105.1224,105.6142,104.9158,105.0043,38500.0
2013-12-27 12:10:00,106.72,106.95,106.65,106.91,42300.0,104.9846,105.2109,104.9158,105.1715,42300.0
2013-12-27 12:20:00,106.93,107.24,106.86,107.15,3100.0,105.1912,105.4962,105.1224,105.4076,3100.0
2013-12-27 12:30:00,107.14,107.5,107.04,107.39,4300.0,105.3978,105.752,105.2994,105.6437,4300.0
2013-12-27 12:40:00,107.46,107.55,107.09,107.09,8100.0,105.7126,105.8011,105.3486,105.3486,8100.0
2013-12-27 12:50:00,107.1,107.36,107.1,107.24,4500.0,105.3585,105.6142,105.3585,105.4962,4500.0
2013-12-27 13:00:00,107.42,107.42,107.0,107.0,3200.0,105.6733,105.6733,105.2601,105.2601,3200.0
2013-12-27 13:10:00,107.13,107.25,106.71,107.03,5400.0,105.388,105.506,104.9748,105.2896,5400.0
2013-12-27 13:20:00,106.76,106.88,106.63,106.63,2300.0,105.024,105.142,104.8961,104.8961,2300.0
2013-12-27 13:30:00,106.62,107.09,106.47,106.9,14600.0,104.8863,105.3486,104.7387,105.1617,14600.0
2013-12-27 13:40:00,106.91,107.11,106.55,106.61,17400.0,105.1715,105.3683,104.8174,104.8764,17400.0
2013-12-27 13:50:00,106.65,107.22,106.53,107.18,24400.0,104.9158,105.4765,104.7977,105.4372,24400.0
2013-12-27 14:00:00,107.15,107.38,106.81,107.29,14500.0,105.4076,105.6339,105.0732,105.5454,14500.0
2013-12-27 14:10:00,107.29,107.41,107.0,107.21,28700.0,105.5454,105.6634,105.2601,105.4667,28700.0
2013-12-27 14:20:00,107.1,107.25,106.92,107.06,12900.0,105.3585,105.506,105.1814,105.3191,12900.0
2013-12-27 14:30:00,106.94,107.17,106.68,106.82,8400.0,105.2011,105.4273,104.9453,105.083,8400.0
2013-12-27 14:40:00,106.61,106.91,106.61,106.83,8500.0,104.8764,105.1715,104.8764,105.0929,8500.0
2013-12-27 14:50:00,106.84,106.84,106.48,106.62,3400.0,105.1027,105.1027,104.7485,104.8863,3400.0
2013-12-27 15:00:00,106.58,106.78,106.39,106.39,13800.0,104.8469,105.0437,104.66,104.66,13800.0
2013-12-27 15:10:00,106.4,106.49,106.1,106.13,12700.0,104.6698,104.7584,104.3747,104.4042,12700.0
2013-12-27 15:20:00,106.2,106.41,106.13,106.25,6500.0,104.4731,104.6797,104.4042,104.5223,6500.0
2013-12-27 15:30:00,106.39,106.46,106.06,106.1,5400.0,104.66,104.7289,104.3354,104.3747,5400.0
2013-12-27 15:40:00,106.11,106.25,106.11,106.25,7700.0,104.3846,104.5223,104.3846,104.5223,7700.0
2013-12-27 15:50:00,106.24,106.31,105.94,106.01,16700.0,104.5124,104.5813,104.2173,104.2862,16700.0
2013-12-30 09:30:00,105.0,106.82,105.0,105.93,20100.0,103.2926,105.083,103.2926,104.2075,20100.0
2013-12-30 09:40:00,105.97,106.61,105.6,105.97,11900.0,104.2468,104.8764,103.8829,104.2468,11900.0
2013-12-30 09:50:00,106.19,106.49,105.98,106.37,7500.0,104.4633,104.7584,104.2567,104.6403,7500.0
2013-12-30 10:00:00,106.29,107.46,106.25,107.03,11800.0,104.5616,105.7126,104.5223,105.2896,11800.0
2013-12-30 10:10:00,107.0,107.81,106.78,107.19,15600.0,105.2601,106.0569,105.0437,105.447,15600.0
2013-12-30 10:20:00,107.52,107.52,106.52,106.8,10700.0,105.7716,105.7716,104.7879,105.0633,10700.0
2013-12-30 10:30:00,107.23,107.29,106.78,107.29,8700.0,105.4863,105.5454,105.0437,105.5454,8700.0
2013-12-30 10:40:00,107.23,107.46,106.89,106.93,7500.0,105.4863,105.7126,105.1519,105.1912,7500.0
2013-12-30 10:50:00,106.9,107.44,106.77,107.06,11100.0,105.1617,105.6929,105.0338,105.3191,11100.0
2013-12-30 11:00:00,106.74,107.46,106.71,106.9,52100.0,105.0043,105.7126,104.9748,105.1617,52100.0
2013-12-30 11:10:00,106.93,107.26,106.85,107.26,9600.0,105.1912,105.5159,105.1125,105.5159,9600.0
2013-12-30 11:20:00,107.09,107.27,106.61,106.72,34400.0,105.3486,105.5257,104.8764,104.9846,34400.0
2013-12-30 11:30:00,106.73,106.96,106.24,106.34,13200.0,104.9945,105.2207,104.5124,104.6108,13200.0
2013-12-30 11:40:00,106.51,106.79,106.44,106.7,8300.0,104.7781,105.0535,104.7092,104.965,8300.0
2013-12-30 11:50:00,106.61,106.7,106.5,106.61,3500.0,104.8764,104.965,104.7682,104.8764,3500.0
2013-12-30 12:00:00,106.6,106.97,106.56,106.71,23000.0,104.8666,105.2306,104.8272,104.9748,23000.0
2013-12-30 12:10:00,107.0,107.0,106.53,106.6,11000.0,105.2601,105.2601,104.7977,104.8666,11000.0
2013-12-30 12:20:00,106.76,106.76,106.51,106.58,5600.0,105.024,105.024,104.7781,104.8469,5600.0
2013-12-30 12:30:00,106.68,106.77,106.61,106.73,2800.0,104.9453,105.0338,104.8764,104.9945,2800.0
2013-12-30 12:40:00,106.6,106.73,106.43,106.54,12600.0,104.8666,104.9945,104.6994,104.8076,12600.0
2013-12-30 12:50:00,106.62,106.71,106.55,106.68,4100.0,104.8863,104.9748,104.8174,104.9453,4100.0
2013-12-30 13:00:00,106.59,106.71,106.56,106.66,9400.0,104.8568,104.9748,104.8272,104.9256,9400.0
2013-12-30 13:10:00,106.71,106.71,106.57,106.58,8300.0,104.9748,104.9748,104.8371,104.8469,8300.0
2013-12-30 13:20:00,106.49,106.71,106.49,106.61,6700.0,104.7584,104.9748,104.7584,104.8764,6700.0
2013-12-30 13:30:00,106.68,106.71,106.47,106.47,13100.0,104.9453,104.9748,104.7387,104.7387,13100.0
2013-12-30 13:40:00,106.47,106.68,106.31,106.67,24000.0,104.7387,104.9453,104.5813,104.9355,24000.0
2013-12-30 13:50:00,106.57,106.66,106.52,106.65,6600.0,104.8371,104.9256,104.7879,104.9158,6600.0
2013-12-30 14:00:00,106.59,106.65,106.41,106.61,9600.0,104.8568,104.9158,104.6797,104.8764,9600.0
2013-12-30 14:10:00,106.52,106.71,106.52,106.57,11900.0,104.7879,104.9748,104.7879,104.8371,11900.0
2013-12-30 14:20:00,106.58,106.75,106.54,106.69,47300.0,104.8469,105.0142,104.8076,104.9551,47300.0
2013-12-30 14:30:00,106.68,107.32,106.66,107.32,12900.0,104.9453,105.5749,104.9256,105.5749,12900.0
2013-12-30 14:40:00,107.29,107.29,106.85,106.89,9400.0,105.5454,105.5454,105.1125,105.1519,9400.0
2013-12-30 14:50:00,106.9,107.44,106.8,107.03,19500.0,105.1617,105.6929,105.0633,105.2896,19500.0
2013-12-30 15:00:00,107.01,107.07,106.81,106.85,7700.0,105.2699,105.3289,105.0732,105.1125,7700.0
2013-12-30 15:10:00,106.78,107.32,106.78,107.24,14100.0,105.0437,105.5749,105.0437,105.4962,14100.0
2013-12-30 15:20:00,107.15,107.25,106.95,107.04,13000.0,105.4076,105.506,105.2109,105.2994,13000.0
2013-12-30 15:30:00,107.03,107.28,107.03,107.17,16700.0,105.2896,105.5355,105.2896,105.4273,16700.0
2013-12-30 15:40:00,107.12,107.3,107.1,107.16,24000.0,105.3781,105.5552,105.3585,105.4175,24000.0
2013-12-30 15:50:00,107.13,107.14,106.84,106.91,26700.0,105.388,105.3978,105.1027,105.1715,26700.0
2013-12-31 09:30:00,106.89,107.62,106.74,107.05,10600.0,105.1519,105.87,105.0043,105.3093,10600.0
2013-12-31 09:40:00,106.81,107.04,106.42,106.55,5500.0,105.0732,105.2994,104.6895,104.8174,5500.0
2013-12-31 09:50:00,106.45,107.37,106.45,107.36,13400.0,104.719,105.6241,104.719,105.6142,13400.0
2013-12-31 10:00:00,107.54,107.78,107.0,107.26,12100.0,105.7913,106.0274,105.2601,105.5159,12100.0
2013-12-31 10:10:00,107.01,107.34,106.84,106.9,9300.0,105.2699,105.5946,105.1027,105.1617,9300.0
2013-12-31 10:20:00,106.98,107.61,106.98,107.17,5700.0,105.2404,105.8602,105.2404,105.4273,5700.0
2013-12-31 10:30:00,107.32,107.57,107.3,107.3,9100.0,105.5749,105.8208,105.5552,105.5552,9100.0
2013-12-31 10:40:00,107.19,107.74,107.19,107.74,10800.0,105.447,105.9881,105.447,105.9881,10800.0
2013-12-31 10:50:00,107.75,107.97,107.47,107.86,20200.0,105.9979,106.2143,105.7224,106.1061,20200.0
2013-12-31 11:00:00,107.89,108.1,107.85,108.1,3600.0,106.1356,106.3422,106.0963,106.3422,3600.0
2013-12-31 11:10:00,107.96,108.54,107.96,108.33,11700.0,106.2045,106.775,106.2045,106.5685,11700.0
2013-12-31 11:20:00,108.31,108.31,107.51,107.62,8000.0,106.5488,106.5488,105.7618,105.87,8000.0
2013-12-31 11:30:00,107.62,108.4,107.6,108.26,15500.0,105.87,106.6373,105.8503,106.4996,15500.0
2013-12-31 11:40:00,108.31,108.36,107.87,107.93,5100.0,106.5488,106.598,106.1159,106.175,5100.0
2013-12-31 11:50:00,107.85,108.19,107.78,107.93,4500.0,106.0963,106.4307,106.0274,106.175,4500.0
2013-12-31 12:00:00,107.93,108.33,107.93,108.18,6500.0,106.175,106.5685,106.175,106.4209,6500.0
2013-12-31 12:10:00,108.17,108.22,107.68,108.11,8500.0,106.4111,106.4602,105.929,106.352,8500.0
2013-12-31 12:20:00,108.1,108.14,107.81,107.92,4700.0,106.3422,106.3815,106.0569,106.1651,4700.0
2013-12-31 12:30:00,108.08,108.14,107.95,108.14,2300.0,106.3225,106.3815,106.1946,106.3815,2300.0
2013-12-31 12:40:00,108.14,108.14,107.82,108.13,5100.0,106.3815,106.3815,106.0668,106.3717,5100.0
2013-12-31 12:50:00,108.34,108.48,108.14,108.45,7700.0,106.5783,106.716,106.3815,106.6865,7700.0
2013-12-31 13:00:00,108.38,108.45,108.1,108.41,7700.0,106.6176,106.6865,106.3422,106.6472,7700.0
2013-12-31 13:10:00,108.17,108.32,107.96,108.07,13100.0,106.4111,106.5586,106.2045,106.3127,13100.0
2013-12-31 13:20:00,107.97,108.14,107.93,107.93,13700.0,106.2143,106.3815,106.175,106.175,13700.0
2013-12-31 13:30:00,107.93,108.05,107.88,108.0,16900.0,106.175,106.293,106.1258,106.2438,16900.0
2013-12-31 13:40:00,108.0,108.03,107.89,108.02,10400.0,106.2438,106.2733,106.1356,106.2635,10400.0
2013-12-31 13:50:00,107.92,108.29,107.85,107.87,21000.0,106.1651,106.5291,106.0963,106.1159,21000.0
2013-12-31 14:00:00,107.95,108.02,107.89,107.91,8700.0,106.1946,106.2635,106.1356,106.1553,8700.0
2013-12-31 14:10:00,107.99,108.17,107.82,108.17,19700.0,106.234,106.4111,106.0668,106.4111,19700.0
2013-12-31 14:20:00,108.0,108.17,107.84,107.87,5500.0,106.2438,106.4111,106.0864,106.1159,5500.0
2013-12-31 14:30:00,107.86,107.98,107.83,107.85,4500.0,106.1061,106.2242,106.0766,106.0963,4500.0
2013-12-31 14:40:00,107.91,107.91,107.61,107.61,4400.0,106.1553,106.1553,105.8602,105.8602,4400.0
2013-12-31 14:50:00,107.74,107.95,107.5,107.5,4200.0,105.9881,106.1946,105.752,105.752,4200.0
2013-12-31 15:00:00,107.66,107.66,107.4,107.41,5800.0,105.9094,105.9094,105.6536,105.6634,5800.0
2013-12-31 15:10:00,107.47,107.52,107.13,107.44,11400.0,105.7224,105.7716,105.388,105.6929,11400.0
2013-12-31 15:20:00,107.55,107.81,107.46,107.73,8800.0,105.8011,106.0569,105.7126,105.9782,8800.0
2013-12-31 15:30:00,107.72,107.96,107.72,107.88,13500.0,105.9684,106.2045,105.9684,106.1258,13500.0
2013-12-31 15:40:00,107.85,107.92,107.68,107.73,17700.0,106.0963,106.1651,105.929,105.9782,17700.0
2013-12-31 15:50:00,107.75,107.8,107.6,107.8,35700.0,105.9979,106.0471,105.8503,106.0471,35700.0
2014-01-02 09:30:00,106.72,107.37,105.44,105.45,27900.0,104.9846,105.6241,103.7255,103.7353,27900.0
2014-01-02 09:40:00,105.45,105.92,104.52,104.63,26000.0,103.7353,104.1976,102.8204,102.9286,26000.0
2014-01-02 09:50:00,104.65,105.27,104.6,105.06,27300.0,102.9483,103.5582,102.8991,103.3516,27300.0
2014-01-02 10:00:00,105.09,105.09,104.49,104.9,32900.0,103.3811,103.3811,102.7909,103.1942,32900.0
2014-01-02 10:10:00,104.91,105.24,104.79,104.79,9700.0,103.2041,103.5287,103.086,103.086,9700.0
2014-01-02 10:20:00,104.83,104.94,104.0,104.41,29900.0,103.1254,103.2336,102.3089,102.7122,29900.0
2014-01-02 10:30:00,104.55,104.87,104.13,104.49,38900.0,102.8499,103.1647,102.4368,102.7909,38900.0
2014-01-02 10:40:00,104.55,104.74,104.42,104.51,30400.0,102.8499,103.0368,102.722,102.8106,30400.0
2014-01-02 10:50:00,104.7,104.7,104.36,104.45,19600.0,102.9975,102.9975,102.663,102.7516,19600.0
2014-01-02 11:00:00,104.51,104.51,104.12,104.45,21400.0,102.8106,102.8106,102.4269,102.7516,21400.0
2014-01-02 11:10:00,104.44,104.55,104.26,104.4,15000.0,102.7417,102.8499,102.5646,102.7024,15000.0
2014-01-02 11:20:00,104.41,104.61,104.17,104.39,17100.0,102.7122,102.909,102.4761,102.6925,17100.0
2014-01-02 11:30:00,104.38,104.61,104.33,104.6,18000.0,102.6827,102.909,102.6335,102.8991,18000.0
2014-01-02 11:40:00,104.58,104.72,104.5,104.51,27200.0,102.8794,103.0172,102.8007,102.8106,27200.0
2014-01-02 11:50:00,104.5,104.62,104.42,104.59,35600.0,102.8007,102.9188,102.722,102.8893,35600.0
2014-01-02 12:00:00,104.59,104.83,104.52,104.78,33000.0,102.8893,103.1254,102.8204,103.0762,33000.0
2014-01-02 12:10:00,104.78,104.78,104.32,104.54,13300.0,103.0762,103.0762,102.6237,102.8401,13300.0
2014-01-02 12:20:00,104.66,104.87,104.46,104.51,17300.0,102.9581,103.1647,102.7614,102.8106,17300.0
2014-01-02 12:30:00,104.57,104.6,104.36,104.46,21700.0,102.8696,102.8991,102.663,102.7614,21700.0
2014-01-02 12:40:00,104.48,104.67,104.25,104.5,13200.0,102.7811,102.968,102.5548,102.8007,13200.0
2014-01-02 12:50:00,104.71,104.9,104.55,104.7,12700.0,103.0073,103.1942,102.8499,102.9975,12700.0
2014-01-02 13:00:00,104.7,104.92,104.59,104.76,20600.0,102.9975,103.2139,102.8893,103.0565,20600.0
2014-01-02 13:10:00,104.76,104.79,104.05,104.36,18400.0,103.0565,103.086,102.3581,102.663,18400.0
2014-01-02 13:20:00,104.23,104.33,103.77,104.0,20600.0,102.5351,102.6335,102.0826,102.3089,20600.0
2014-01-02 13:30:00,104.0,104.0,103.55,103.7,25900.0,102.3089,102.3089,101.8662,102.0137,25900.0
2014-01-02 13:40:00,103.58,104.1,103.58,104.0,13500.0,101.8957,102.4072,101.8957,102.3089,13500.0
2014-01-02 13:50:00,104.08,104.1,103.75,103.8,18300.0,102.3876,102.4072,102.0629,102.1121,18300.0
2014-01-02 14:00:00,103.8,103.81,103.39,103.39,22600.0,102.1121,102.122,101.7088,101.7088,22600.0
2014-01-02 14:10:00,103.5,103.79,103.3,103.3,10300.0,101.817,102.1023,101.6203,101.6203,10300.0
2014-01-02 14:20:00,103.31,103.57,103.3,103.36,16300.0,101.6301,101.8859,101.6203,101.6793,16300.0
2014-01-02 14:30:00,103.45,103.47,103.33,103.33,12200.0,101.7678,101.7875,101.6498,101.6498,12200.0
2014-01-02 14:40:00,103.36,103.51,103.15,103.26,16400.0,101.6793,101.8268,101.4727,101.5809,16400.0
2014-01-02 14:50:00,103.18,103.34,103.07,103.1,14400.0,101.5022,101.6596,101.394,101.4235,14400.0
2014-01-02 15:00:00,103.15,103.46,103.07,103.46,9700.0,101.4727,101.7777,101.394,101.7777,9700.0
2014-01-02 15:10:00,103.46,103.56,103.21,103.45,21300.0,101.7777,101.876,101.5317,101.7678,21300.0
2014-01-02 15:20:00,103.45,103.53,103.22,103.25,19700.0,101.7678,101.8465,101.5416,101.5711,19700.0
2014-01-02 15:30:00,103.27,103.37,103.08,103.23,26300.0,101.5907,101.6891,101.4038,101.5514,26300.0
2014-01-02 15:40:00,103.16,103.59,103.16,103.49,38500.0,101.4825,101.9055,101.4825,101.8072,38500.0
2014-01-02 15:50:00,103.53,103.72,103.27,103.4,69300.0,101.8465,102.0334,101.5907,101.7186,69300.0
2014-01-03 09:30:00,104.04,104.94,103.12,104.87,6100.0,102.3482,103.2336,101.4432,103.1647,6100.0
2014-01-03 09:40:00,104.65,104.65,104.01,104.64,4400.0,102.9483,102.9483,102.3187,102.9385,4400.0
2014-01-03 09:50:00,104.61,104.61,104.25,104.51,3100.0,102.909,102.909,102.5548,102.8106,3100.0
2014-01-03 10:00:00,104.28,104.51,103.5,103.76,12100.0,102.5843,102.8106,101.817,102.0728,12100.0
2014-01-03 10:10:00,103.5,104.09,103.2,104.0,8100.0,101.817,102.3974,101.5219,102.3089,8100.0
2014-01-03 10:20:00,103.42,104.01,103.42,103.8,14200.0,101.7383,102.3187,101.7383,102.1121,14200.0
2014-01-03 10:30:00,103.8,104.01,103.8,103.86,8700.0,102.1121,102.3187,102.1121,102.1711,8700.0
2014-01-03 10:40:00,103.94,104.01,103.69,103.81,7200.0,102.2498,102.3187,102.0039,102.122,7200.0
2014-01-03 10:50:00,103.91,104.09,103.77,103.95,16700.0,102.2203,102.3974,102.0826,102.2597,16700.0
2014-01-03 11:00:00,103.85,103.94,103.76,103.76,2000.0,102.1613,102.2498,102.0728,102.0728,2000.0
2014-01-03 11:10:00,103.76,103.93,103.54,103.65,5600.0,102.0728,102.24,101.8563,101.9646,5600.0
2014-01-03 11:20:00,103.64,103.79,103.5,103.56,3100.0,101.9547,102.1023,101.817,101.876,3100.0
2014-01-03 11:30:00,103.18,103.46,103.16,103.35,2800.0,101.5022,101.7777,101.4825,101.6694,2800.0
2014-01-03 11:40:00,103.16,103.49,103.12,103.12,37800.0,101.4825,101.8072,101.4432,101.4432,37800.0
2014-01-03 11:50:00,103.12,103.22,103.11,103.12,1300.0,101.4432,101.5416,101.4333,101.4432,1300.0
2014-01-03 12:00:00,103.11,103.26,103.03,103.03,4900.0,101.4333,101.5809,101.3546,101.3546,4900.0
2014-01-03 12:10:00,103.13,103.18,102.96,102.97,15200.0,101.453,101.5022,101.2858,101.2956,15200.0
2014-01-03 12:20:00,103.08,103.08,103.0,103.06,800.0,101.4038,101.4038,101.3251,101.3842,800.0
2014-01-03 12:30:00,103.27,103.3,103.11,103.18,1000.0,101.5907,101.6203,101.4333,101.5022,1000.0
2014-01-03 12:40:00,103.35,103.46,103.11,103.25,43400.0,101.6694,101.7777,101.4333,101.5711,43400.0
2014-01-03 12:50:00,103.25,103.29,103.19,103.26,6900.0,101.5711,101.6104,101.512,101.5809,6900.0
2014-01-03 13:00:00,103.35,103.35,103.18,103.34,400.0,101.6694,101.6694,101.5022,101.6596,400.0
2014-01-03 13:10:00,103.23,103.53,103.22,103.45,4100.0,101.5514,101.8465,101.5416,101.7678,4100.0
2014-01-03 13:20:00,103.53,103.71,103.44,103.62,2100.0,101.8465,102.0236,101.758,101.935,2100.0
2014-01-03 13:30:00,103.54,103.71,103.52,103.67,6500.0,101.8563,102.0236,101.8367,101.9842,6500.0
2014-01-03 13:40:00,103.6,103.72,103.44,103.72,5200.0,101.9154,102.0334,101.758,102.0334,5200.0
2014-01-03 13:50:00,103.71,103.87,103.66,103.81,2000.0,102.0236,102.181,101.9744,102.122,2000.0
2014-01-03 14:00:00,103.81,103.92,103.79,103.88,3900.0,102.122,102.2302,102.1023,102.1908,3900.0
2014-01-03 14:10:00,103.88,103.93,103.78,103.92,5200.0,102.1908,102.24,102.0924,102.2302,5200.0
2014-01-03 14:20:00,103.91,103.98,103.82,103.84,4500.0,102.2203,102.2892,102.1318,102.1515,4500.0
2014-01-03 14:30:00,103.98,104.12,103.96,104.12,2100.0,102.2892,102.4269,102.2695,102.4269,2100.0
2014-01-03 14:40:00,104.1,104.4,103.99,104.4,3300.0,102.4072,102.7024,102.299,102.7024,3300.0
2014-01-03 14:50:00,104.28,104.39,104.2,104.21,6500.0,102.5843,102.6925,102.5056,102.5155,6500.0
2014-01-03 15:00:00,104.1,104.24,104.02,104.21,4200.0,102.4072,102.545,102.3285,102.5155,4200.0
2014-01-03 15:10:00,104.16,104.44,104.16,104.41,3900.0,102.4663,102.7417,102.4663,102.7122,3900.0
2014-01-03 15:20:00,104.41,104.57,104.28,104.46,9300.0,102.7122,102.8696,102.5843,102.7614,9300.0
2014-01-03 15:30:00,104.46,104.55,104.17,104.2,27800.0,102.7614,102.8499,102.4761,102.5056,27800.0
2014-01-03 15:40:00,104.2,104.2,103.98,104.1,19200.0,102.5056,102.5056,102.2892,102.4072,19200.0
2014-01-03 15:50:00,104.11,104.25,103.85,103.97,47700.0,102.4171,102.5548,102.1613,102.2794,47700.0
2014-01-06 09:30:00,105.18,105.18,103.82,104.1,11100.0,103.4697,103.4697,102.1318,102.4072,11100.0
2014-01-06 09:40:00,103.9,103.9,103.11,103.55,9800.0,102.2105,102.2105,101.4333,101.8662,9800.0
2014-01-06 09:50:00,103.52,103.52,103.05,103.35,8900.0,101.8367,101.8367,101.3743,101.6694,8900.0
2014-01-06 10:00:00,103.06,103.16,102.51,102.54,5100.0,101.3842,101.4825,100.8431,100.8726,5100.0
2014-01-06 10:10:00,102.79,103.16,102.64,102.9,5000.0,101.1185,101.4825,100.971,101.2268,5000.0
2014-01-06 10:20:00,102.98,103.13,102.07,102.1,43200.0,101.3055,101.453,100.4103,100.4398,43200.0
2014-01-06 10:30:00,102.11,102.37,101.72,101.72,14700.0,100.4496,100.7054,100.0659,100.0659,14700.0
2014-01-06 10:40:00,101.66,101.99,101.63,101.88,1300.0,100.0069,100.3316,99.9774,100.2233,1300.0
2014-01-06 10:50:00,101.91,102.04,101.56,101.84,7000.0,100.2529,100.3807,99.9085,100.184,7000.0
2014-01-06 11:00:00,101.95,102.04,101.75,101.75,4000.0,100.2922,100.3807,100.0955,100.0955,4000.0
2014-01-06 11:10:00,101.83,101.84,101.58,101.71,2500.0,100.1742,100.184,99.9282,100.0561,2500.0
2014-01-06 11:20:00,101.65,101.93,101.6,101.85,3800.0,99.9971,100.2725,99.9479,100.1938,3800.0
2014-01-06 11:30:00,101.77,101.97,101.71,101.76,4200.0,100.1151,100.3119,100.0561,100.1053,4200.0
2014-01-06 11:40:00,101.76,101.97,101.63,101.82,22500.0,100.1053,100.3119,99.9774,100.1643,22500.0
2014-01-06 11:50:00,101.79,101.81,101.66,101.73,5400.0,100.1348,100.1545,100.0069,100.0758,5400.0
2014-01-06 12:00:00,101.73,101.96,101.66,101.85,6900.0,100.0758,100.302,100.0069,100.1938,6900.0
2014-01-06 12:10:00,101.76,102.0,101.71,101.96,3400.0,100.1053,100.3414,100.0561,100.302,3400.0
2014-01-06 12:20:00,101.97,102.03,101.92,101.94,6600.0,100.3119,100.3709,100.2627,100.2824,6600.0
2014-01-06 12:30:00,101.88,102.16,101.78,101.99,15900.0,100.2233,100.4988,100.125,100.3316,15900.0
2014-01-06 12:40:00,101.92,102.03,101.88,102.01,7200.0,100.2627,100.3709,100.2233,100.3512,7200.0
2014-01-06 12:50:00,101.97,102.22,101.91,102.22,3600.0,100.3119,100.5578,100.2529,100.5578,3600.0
2014-01-06 13:00:00,102.11,102.16,101.78,101.99,7200.0,100.4496,100.4988,100.125,100.3316,7200.0
2014-01-06 13:10:00,101.9,102.04,101.81,101.81,8300.0,100.243,100.3807,100.1545,100.1545,8300.0
2014-01-06 13:20:00,101.79,101.8,101.56,101.73,2700.0,100.1348,100.1446,99.9085,100.0758,2700.0
2014-01-06 13:30:00,101.76,101.76,101.36,101.6,5100.0,100.1053,100.1053,99.7118,99.9479,5100.0
2014-01-06 13:40:00,101.5,101.62,101.36,101.36,4500.0,99.8495,99.9676,99.7118,99.7118,4500.0
2014-01-06 13:50:00,101.38,101.6,101.36,101.56,7800.0,99.7315,99.9479,99.7118,99.9085,7800.0
2014-01-06 14:00:00,101.44,101.55,101.34,101.42,8100.0,99.7905,99.8987,99.6921,99.7708,8100.0
2014-01-06 14:10:00,101.35,101.65,101.35,101.49,7500.0,99.702,99.9971,99.702,99.8397,7500.0
2014-01-06 14:20:00,101.56,101.65,101.39,101.46,38500.0,99.9085,99.9971,99.7413,99.8102,38500.0
2014-01-06 14:30:00,101.53,101.61,101.28,101.52,48200.0,99.879,99.9577,99.6331,99.8692,48200.0
2014-01-06 14:40:00,101.56,101.56,101.03,101.17,23400.0,99.9085,99.9085,99.3872,99.5249,23400.0
2014-01-06 14:50:00,101.26,101.61,101.25,101.25,7100.0,99.6134,99.9577,99.6036,99.6036,7100.0
2014-01-06 15:00:00,101.3,101.73,101.26,101.66,9400.0,99.6528,100.0758,99.6134,100.0069,9400.0
2014-01-06 15:10:00,101.65,101.83,101.5,101.81,8300.0,99.9971,100.1742,99.8495,100.1545,8300.0
2014-01-06 15:20:00,101.69,101.89,101.6,101.77,7300.0,100.0364,100.2332,99.9479,100.1151,7300.0
2014-01-06 15:30:00,101.76,101.79,101.23,101.35,23800.0,100.1053,100.1348,99.5839,99.702,23800.0
2014-01-06 15:40:00,101.47,101.47,101.22,101.31,17900.0,99.82,99.82,99.5741,99.6626,17900.0
2014-01-06 15:50:00,101.31,101.69,101.28,101.47,109400.0,99.6626,100.0364,99.6331,99.82,109400.0
2014-01-07 09:30:00,100.5,101.26,100.01,100.01,63300.0,98.8658,99.6134,98.3838,98.3838,63300.0
2014-01-07 09:40:00,100.25,100.29,98.21,98.78,46100.0,98.6198,98.6592,96.613,97.1738,46100.0
2014-01-07 09:50:00,99.09,99.62,98.75,99.25,34900.0,97.4787,98.0001,97.1442,97.6361,34900.0
2014-01-07 10:00:00,99.25,99.34,97.66,97.68,77700.0,97.6361,97.7246,96.072,96.0916,77700.0
2014-01-07 10:10:00,97.78,98.04,97.1,97.96,28400.0,96.19,96.4458,95.5211,96.3671,28400.0
2014-01-07 10:20:00,97.96,98.16,97.33,97.69,17600.0,96.3671,96.5638,95.7473,96.1015,17600.0
2014-01-07 10:30:00,97.67,97.8,97.31,97.8,23100.0,96.0818,96.2097,95.7277,96.2097,23100.0
2014-01-07 10:40:00,97.81,98.0,97.45,97.45,20000.0,96.2195,96.4064,95.8654,95.8654,20000.0
2014-01-07 10:50:00,97.55,97.89,97.4,97.65,20300.0,95.9638,96.2982,95.8162,96.0621,20300.0
2014-01-07 11:00:00,97.57,98.93,97.57,98.93,18900.0,95.9834,97.3213,95.9834,97.3213,18900.0
2014-01-07 11:10:00,98.93,99.71,98.81,99.46,14900.0,97.3213,98.0886,97.2033,97.8427,14900.0
2014-01-07 11:20:00,99.49,99.89,99.46,99.79,5500.0,97.8722,98.2657,97.8427,98.1673,5500.0
2014-01-07 11:30:00,99.9,100.24,99.79,100.24,11500.0,98.2755,98.61,98.1673,98.61,11500.0
2014-01-07 11:40:00,100.25,100.37,99.86,100.07,15000.0,98.6198,98.7379,98.2362,98.4428,15000.0
2014-01-07 11:50:00,100.08,100.31,99.66,99.75,33900.0,98.4526,98.6789,98.0394,98.128,33900.0
2014-01-07 12:00:00,99.71,99.97,99.65,99.97,8200.0,98.0886,98.3444,98.0296,98.3444,8200.0
2014-01-07 12:10:00,99.89,99.94,99.65,99.75,6400.0,98.2657,98.3149,98.0296,98.128,6400.0
2014-01-07 12:20:00,99.89,100.03,99.71,100.0,5800.0,98.2657,98.4034,98.0886,98.3739,5800.0
2014-01-07 12:30:00,99.94,100.08,99.86,99.98,6600.0,98.3149,98.4526,98.2362,98.3542,6600.0
2014-01-07 12:40:00,99.97,100.05,99.7,99.7,5300.0,98.3444,98.4231,98.0788,98.0788,5300.0
2014-01-07 12:50:00,99.82,100.12,99.82,100.12,9700.0,98.1968,98.492,98.1968,98.492,9700.0
2014-01-07 13:00:00,100.0,100.12,99.97,99.97,4900.0,98.3739,98.492,98.3444,98.3444,4900.0
2014-01-07 13:10:00,100.02,100.12,99.88,100.01,3000.0,98.3936,98.492,98.2559,98.3838,3000.0
2014-01-07 13:20:00,99.94,100.09,99.86,99.87,9100.0,98.3149,98.4624,98.2362,98.246,9100.0
2014-01-07 13:30:00,99.96,100.04,99.85,99.96,9000.0,98.3346,98.4133,98.2264,98.3346,9000.0
2014-01-07 13:40:00,100.0,100.2,99.94,100.0,9600.0,98.3739,98.5707,98.3149,98.3739,9600.0
2014-01-07 13:50:00,99.99,100.01,99.8,99.8,11600.0,98.3641,98.3838,98.1772,98.1772,11600.0
2014-01-07 14:00:00,99.75,99.88,99.73,99.79,5700.0,98.128,98.2559,98.1083,98.1673,5700.0
2014-01-07 14:10:00,99.78,100.01,99.78,100.0,2900.0,98.1575,98.3838,98.1575,98.3739,2900.0
2014-01-07 14:20:00,100.01,100.02,99.7,99.89,3300.0,98.3838,98.3936,98.0788,98.2657,3300.0
2014-01-07 14:30:00,99.73,100.02,99.73,99.9,8900.0,98.1083,98.3936,98.1083,98.2755,8900.0
2014-01-07 14:40:00,99.88,99.99,99.69,99.72,12600.0,98.2559,98.3641,98.069,98.0985,12600.0
2014-01-07 14:50:00,99.66,99.85,99.65,99.71,12700.0,98.0394,98.2264,98.0296,98.0886,12700.0
2014-01-07 15:00:00,99.77,99.95,99.71,99.78,16100.0,98.1477,98.3247,98.0886,98.1575,16100.0
2014-01-07 15:10:00,99.77,99.87,99.61,99.75,19600.0,98.1477,98.246,97.9903,98.128,19600.0
2014-01-07 15:20:00,99.73,99.73,99.22,99.22,19000.0,98.1083,98.1083,97.6066,97.6066,19000.0
2014-01-07 15:30:00,99.34,99.34,98.94,99.02,41500.0,97.7246,97.7246,97.3311,97.4098,41500.0
2014-01-07 15:40:00,99.01,99.27,98.95,99.06,120600.0,97.4,97.6558,97.341,97.4492,120600.0
2014-01-07 15:50:00,99.05,99.22,98.92,99.11,43300.0,97.4394,97.6066,97.3115,97.4984,43300.0
2014-01-08 09:30:00,99.09,100.25,98.98,100.18,26400.0,97.4787,98.6198,97.3705,98.551,26400.0
2014-01-08 09:40:00,100.29,100.47,99.8,100.08,22500.0,98.6592,98.8363,98.1772,98.4526,22500.0
2014-01-08 09:50:00,100.05,100.32,99.83,100.15,14400.0,98.4231,98.6887,98.2067,98.5215,14400.0
2014-01-08 10:00:00,100.25,100.25,100.0,100.14,9000.0,98.6198,98.6198,98.3739,98.5116,9000.0
2014-01-08 10:10:00,100.24,100.65,100.04,100.64,5100.0,98.61,99.0133,98.4133,99.0035,5100.0
2014-01-08 10:20:00,100.67,100.88,100.09,100.09,8500.0,99.033,99.2396,98.4624,98.4624,8500.0
2014-01-08 10:30:00,100.1,100.67,100.1,100.5,4400.0,98.4723,99.033,98.4723,98.8658,4400.0
2014-01-08 10:40:00,100.49,100.52,100.2,100.2,5000.0,98.8559,98.8855,98.5707,98.5707,5000.0
2014-01-08 10:50:00,100.26,100.66,100.14,100.22,2900.0,98.6297,99.0232,98.5116,98.5903,2900.0
2014-01-08 11:00:00,100.13,100.4,99.92,99.98,8400.0,98.5018,98.7674,98.2952,98.3542,8400.0
2014-01-08 11:10:00,100.0,100.11,99.87,100.05,14700.0,98.3739,98.4821,98.246,98.4231,14700.0
2014-01-08 11:20:00,99.95,100.12,99.92,99.92,9800.0,98.3247,98.492,98.2952,98.2952,9800.0
2014-01-08 11:30:00,100.01,100.06,99.78,99.84,11400.0,98.3838,98.4329,98.1575,98.2165,11400.0
2014-01-08 11:40:00,99.84,100.04,99.61,99.91,4700.0,98.2165,98.4133,97.9903,98.2854,4700.0
2014-01-08 11:50:00,100.0,100.11,99.91,99.91,4600.0,98.3739,98.4821,98.2854,98.2854,4600.0
2014-01-08 12:00:00,99.95,100.11,99.92,100.05,3500.0,98.3247,98.4821,98.2952,98.4231,3500.0
2014-01-08 12:10:00,100.09,100.12,99.91,100.02,4100.0,98.4624,98.492,98.2854,98.3936,4100.0
2014-01-08 12:20:00,100.0,100.07,99.78,99.83,6200.0,98.3739,98.4428,98.1575,98.2067,6200.0
2014-01-08 12:30:00,99.86,99.89,99.65,99.65,6800.0,98.2362,98.2657,98.0296,98.0296,6800.0
2014-01-08 12:40:00,99.61,100.18,99.61,99.86,7500.0,97.9903,98.551,97.9903,98.2362,7500.0
2014-01-08 12:50:00,99.86,100.0,99.81,99.95,2400.0,98.2362,98.3739,98.187,98.3247,2400.0
2014-01-08 13:00:00,100.0,100.0,99.74,100.0,5400.0,98.3739,98.3739,98.1181,98.3739,5400.0
2014-01-08 13:10:00,99.89,100.06,99.51,99.69,11000.0,98.2657,98.4329,97.8919,98.069,11000.0
2014-01-08 13:20:00,99.58,100.08,99.54,99.95,3200.0,97.9607,98.4526,97.9214,98.3247,3200.0
2014-01-08 13:30:00,99.97,99.98,99.54,99.62,8300.0,98.3444,98.3542,97.9214,98.0001,8300.0
2014-01-08 13:40:00,99.67,99.94,99.67,99.94,7100.0,98.0493,98.3149,98.0493,98.3149,7100.0
2014-01-08 13:50:00,99.83,100.0,99.71,99.71,8800.0,98.2067,98.3739,98.0886,98.0886,8800.0
2014-01-08 14:00:00,99.53,99.75,99.5,99.55,11000.0,97.9116,98.128,97.882,97.9312,11000.0
2014-01-08 14:10:00,99.46,99.99,99.41,99.86,12900.0,97.8427,98.3641,97.7935,98.2362,12900.0
2014-01-08 14:20:00,99.72,100.12,99.64,100.0,29100.0,98.0985,98.492,98.0198,98.3739,29100.0
2014-01-08 14:30:00,99.99,100.11,99.84,99.88,7300.0,98.3641,98.4821,98.2165,98.2559,7300.0
2014-01-08 14:40:00,99.88,100.01,99.76,99.89,6800.0,98.2559,98.3838,98.1378,98.2657,6800.0
2014-01-08 14:50:00,99.9,100.11,99.75,99.98,13400.0,98.2755,98.4821,98.128,98.3542,13400.0
2014-01-08 15:00:00,99.93,100.05,99.89,100.01,11000.0,98.3051,98.4231,98.2657,98.3838,11000.0
2014-01-08 15:10:00,100.0,100.06,99.88,99.91,10100.0,98.3739,98.4329,98.2559,98.2854,10100.0
2014-01-08 15:20:00,99.91,99.96,99.71,99.73,7600.0,98.2854,98.3346,98.0886,98.1083,7600.0
2014-01-08 15:30:00,99.71,99.86,99.66,99.79,17900.0,98.0886,98.2362,98.0394,98.1673,17900.0
2014-01-08 15:40:00,99.77,99.81,99.5,99.54,25900.0,98.1477,98.187,97.882,97.9214,25900.0
2014-01-08 15:50:00,99.58,99.7,99.34,99.34,78200.0,97.9607,98.0788,97.7246,97.7246,78200.0
2014-01-09 09:30:00,100.55,101.13,99.91,100.09,10400.0,98.915,99.4855,98.2854,98.4624,10400.0
2014-01-09 09:40:00,100.03,100.11,99.5,99.76,2700.0,98.4034,98.4821,97.882,98.1378,2700.0
2014-01-09 09:50:00,99.69,99.69,99.12,99.29,21800.0,98.069,98.069,97.5082,97.6755,21800.0
2014-01-09 10:00:00,99.35,99.4,98.26,98.37,32100.0,97.7345,97.7837,96.6622,96.7704,32100.0
2014-01-09 10:10:00,98.31,98.78,98.31,98.53,6600.0,96.7114,97.1738,96.7114,96.9278,6600.0
2014-01-09 10:20:00,98.62,98.62,98.28,98.5,4600.0,97.0164,97.0164,96.6819,96.8983,4600.0
2014-01-09 10:30:00,98.54,98.62,98.37,98.62,4200.0,96.9377,97.0164,96.7704,97.0164,4200.0
2014-01-09 10:40:00,98.6,98.62,98.23,98.3,8300.0,96.9967,97.0164,96.6327,96.7016,8300.0
2014-01-09 10:50:00,98.35,98.35,97.73,97.94,26200.0,96.7507,96.7507,96.1408,96.3474,26200.0
2014-01-09 11:00:00,97.94,98.67,97.94,98.59,15300.0,96.3474,97.0655,96.3474,96.9868,15300.0
2014-01-09 11:10:00,98.65,98.65,98.21,98.4,7500.0,97.0459,97.0459,96.613,96.7999,7500.0
2014-01-09 11:20:00,98.42,98.51,98.05,98.16,8700.0,96.8196,96.9081,96.4556,96.5638,8700.0
2014-01-09 11:30:00,98.16,98.66,98.06,98.53,13400.0,96.5638,97.0557,96.4655,96.9278,13400.0
2014-01-09 11:40:00,98.7,98.89,98.49,98.77,28600.0,97.0951,97.282,96.8885,97.1639,28600.0
2014-01-09 11:50:00,98.72,98.8,98.59,98.72,3700.0,97.1147,97.1934,96.9868,97.1147,3700.0
2014-01-09 12:00:00,98.79,98.95,98.75,98.89,6400.0,97.1836,97.341,97.1442,97.282,6400.0
2014-01-09 12:10:00,98.9,98.98,98.8,98.8,3900.0,97.2918,97.3705,97.1934,97.1934,3900.0
2014-01-09 12:20:00,98.78,99.27,98.78,99.16,16900.0,97.1738,97.6558,97.1738,97.5476,16900.0
2014-01-09 12:30:00,99.24,99.76,99.24,99.65,11000.0,97.6263,98.1378,97.6263,98.0296,11000.0
2014-01-09 12:40:00,99.65,99.65,99.24,99.3,6900.0,98.0296,98.0296,97.6263,97.6853,6900.0
2014-01-09 12:50:00,99.38,99.38,99.07,99.17,4100.0,97.764,97.764,97.459,97.5574,4100.0
2014-01-09 13:00:00,99.01,99.11,98.92,98.99,7000.0,97.4,97.4984,97.3115,97.3803,7000.0
2014-01-09 13:10:00,98.95,99.11,98.9,99.08,3000.0,97.341,97.4984,97.2918,97.4689,3000.0
2014-01-09 13:20:00,99.09,99.1,98.87,98.92,3000.0,97.4787,97.4885,97.2623,97.3115,3000.0
2014-01-09 13:30:00,99.21,99.24,98.99,99.1,2300.0,97.5968,97.6263,97.3803,97.4885,2300.0
2014-01-09 13:40:00,99.16,99.22,98.9,98.91,5200.0,97.5476,97.6066,97.2918,97.3016,5200.0
2014-01-09 13:50:00,98.97,99.16,98.76,98.83,6100.0,97.3607,97.5476,97.1541,97.2229,6100.0
2014-01-09 14:00:00,98.96,98.96,98.63,98.85,9900.0,97.3508,97.3508,97.0262,97.2426,9900.0
2014-01-09 14:10:00,98.76,99.34,98.76,99.2,22600.0,97.1541,97.7246,97.1541,97.5869,22600.0
2014-01-09 14:20:00,99.16,99.25,99.14,99.24,4100.0,97.5476,97.6361,97.5279,97.6263,4100.0
2014-01-09 14:30:00,99.18,99.31,99.08,99.16,13100.0,97.5672,97.6951,97.4689,97.5476,13100.0
2014-01-09 14:40:00,99.29,99.3,99.06,99.06,11300.0,97.6755,97.6853,97.4492,97.4492,11300.0
2014-01-09 14:50:00,99.05,99.22,98.91,98.95,6700.0,97.4394,97.6066,97.3016,97.341,6700.0
2014-01-09 15:00:00,98.88,99.05,98.86,98.89,8400.0,97.2721,97.4394,97.2525,97.282,8400.0
2014-01-09 15:10:00,98.93,99.12,98.8,98.9,11700.0,97.3213,97.5082,97.1934,97.2918,11700.0
2014-01-09 15:20:00,98.98,99.04,98.7,98.82,7600.0,97.3705,97.4295,97.0951,97.2131,7600.0
2014-01-09 15:30:00,98.77,99.01,98.71,98.73,18700.0,97.1639,97.4,97.1049,97.1246,18700.0
2014-01-09 15:40:00,98.75,98.85,98.55,98.69,17000.0,97.1442,97.2426,96.9475,97.0852,17000.0
2014-01-09 15:50:00,98.6,98.81,98.45,98.52,87000.0,96.9967,97.2033,96.8491,96.918,87000.0
2014-01-10 09:30:00,97.67,98.75,97.28,98.33,50900.0,96.0818,97.1442,95.6981,96.7311,50900.0
2014-01-10 09:40:00,98.2,98.57,97.88,98.57,12200.0,96.6032,96.9672,96.2884,96.9672,12200.0
2014-01-10 09:50:00,98.53,98.72,98.42,98.6,15900.0,96.9278,97.1147,96.8196,96.9967,15900.0
2014-01-10 10:00:00,98.64,99.08,98.55,98.86,12400.0,97.036,97.4689,96.9475,97.2525,12400.0
2014-01-10 10:10:00,98.94,99.17,98.78,99.17,8800.0,97.3311,97.5574,97.1738,97.5574,8800.0
2014-01-10 10:20:00,99.17,99.4,98.93,99.12,21900.0,97.5574,97.7837,97.3213,97.5082,21900.0
2014-01-10 10:30:00,99.05,99.19,98.84,98.95,11000.0,97.4394,97.5771,97.2328,97.341,11000.0
2014-01-10 10:40:00,98.95,99.27,98.95,99.05,12000.0,97.341,97.6558,97.341,97.4394,12000.0
2014-01-10 10:50:00,99.08,99.16,98.89,99.0,11400.0,97.4689,97.5476,97.282,97.3902,11400.0
2014-01-10 11:00:00,98.97,99.11,98.8,98.93,6700.0,97.3607,97.4984,97.1934,97.3213,6700.0
2014-01-10 11:10:00,98.98,99.17,98.85,99.1,19100.0,97.3705,97.5574,97.2426,97.4885,19100.0
2014-01-10 11:20:00,99.12,99.21,98.81,98.9,21100.0,97.5082,97.5968,97.2033,97.2918,21100.0
2014-01-10 11:30:00,98.9,99.15,98.81,98.97,12800.0,97.2918,97.5377,97.2033,97.3607,12800.0
2014-01-10 11:40:00,98.96,99.16,98.92,99.01,14600.0,97.3508,97.5476,97.3115,97.4,14600.0
2014-01-10 11:50:00,99.06,99.2,99.0,99.11,34700.0,97.4492,97.5869,97.3902,97.4984,34700.0
2014-01-10 12:00:00,99.12,99.14,98.96,99.02,13700.0,97.5082,97.5279,97.3508,97.4098,13700.0
2014-01-10 12:10:00,99.08,99.08,98.59,98.65,8700.0,97.4689,97.4689,96.9868,97.0459,8700.0
2014-01-10 12:20:00,98.69,98.92,98.69,98.74,3600.0,97.0852,97.3115,97.0852,97.1344,3600.0
2014-01-10 12:30:00,98.68,99.09,98.68,99.07,4000.0,97.0754,97.4787,97.0754,97.459,4000.0
2014-01-10 12:40:00,99.03,99.08,98.75,98.89,10100.0,97.4197,97.4689,97.1442,97.282,10100.0
2014-01-10 12:50:00,98.95,99.06,98.93,98.93,6700.0,97.341,97.4492,97.3213,97.3213,6700.0
2014-01-10 13:00:00,98.93,98.97,98.7,98.85,5700.0,97.3213,97.3607,97.0951,97.2426,5700.0
2014-01-10 13:10:00,98.94,99.06,98.94,98.95,2800.0,97.3311,97.4492,97.3311,97.341,2800.0
2014-01-10 13:20:00,98.99,99.07,98.85,99.0,6500.0,97.3803,97.459,97.2426,97.3902,6500.0
2014-01-10 13:30:00,98.99,99.01,98.72,98.86,7200.0,97.3803,97.4,97.1147,97.2525,7200.0
2014-01-10 13:40:00,98.88,98.97,98.79,98.93,3500.0,97.2721,97.3607,97.1836,97.3213,3500.0
2014-01-10 13:50:00,99.04,99.04,98.57,98.65,10400.0,97.4295,97.4295,96.9672,97.0459,10400.0
2014-01-10 14:00:00,98.57,98.76,98.56,98.66,5500.0,96.9672,97.1541,96.9573,97.0557,5500.0
2014-01-10 14:10:00,98.75,98.91,98.7,98.9,4700.0,97.1442,97.3016,97.0951,97.2918,4700.0
2014-01-10 14:20:00,98.91,98.99,98.53,98.53,5700.0,97.3016,97.3803,96.9278,96.9278,5700.0
2014-01-10 14:30:00,98.64,98.85,98.6,98.71,6100.0,97.036,97.2426,96.9967,97.1049,6100.0
2014-01-10 14:40:00,98.74,98.91,98.68,98.7,4700.0,97.1344,97.3016,97.0754,97.0951,4700.0
2014-01-10 14:50:00,98.68,98.88,98.62,98.84,8200.0,97.0754,97.2721,97.0164,97.2328,8200.0
2014-01-10 15:00:00,98.86,99.01,98.75,98.84,9900.0,97.2525,97.4,97.1442,97.2328,9900.0
2014-01-10 15:10:00,98.93,99.18,98.88,99.07,15800.0,97.3213,97.5672,97.2721,97.459,15800.0
2014-01-10 15:20:00,99.12,99.18,98.97,99.1,14600.0,97.5082,97.5672,97.3607,97.4885,14600.0
2014-01-10 15:30:00,99.08,99.25,98.92,99.22,49600.0,97.4689,97.6361,97.3115,97.6066,49600.0
2014-01-10 15:40:00,99.18,99.27,98.98,99.21,54600.0,97.5672,97.6558,97.3705,97.5968,54600.0
2014-01-10 15:50:00,99.2,99.27,98.98,99.15,42100.0,97.5869,97.6558,97.3705,97.5377,42100.0
2014-01-13 09:30:00,98.61,99.36,98.5,99.2,15700.0,97.0065,97.7443,96.8983,97.5869,15700.0
2014-01-13 09:40:00,99.16,99.16,98.36,98.78,13400.0,97.5476,97.5476,96.7606,97.1738,13400.0
2014-01-13 09:50:00,98.77,98.84,98.38,98.6,10800.0,97.1639,97.2328,96.7803,96.9967,10800.0
2014-01-13 10:00:00,98.6,98.8,98.41,98.41,10100.0,96.9967,97.1934,96.8098,96.8098,10100.0
2014-01-13 10:10:00,98.43,98.49,98.2,98.2,4000.0,96.8294,96.8885,96.6032,96.6032,4000.0
2014-01-13 10:20:00,98.1,98.2,97.76,97.76,12200.0,96.5048,96.6032,96.1703,96.1703,12200.0
2014-01-13 10:30:00,97.93,98.29,97.63,98.24,14100.0,96.3376,96.6917,96.0425,96.6425,14100.0
2014-01-13 10:40:00,98.24,98.46,98.1,98.46,6200.0,96.6425,96.859,96.5048,96.859,6200.0
2014-01-13 10:50:00,98.46,98.68,98.38,98.63,4600.0,96.859,97.0754,96.7803,97.0262,4600.0
2014-01-13 11:00:00,98.51,98.6,98.37,98.44,2100.0,96.9081,96.9967,96.7704,96.8393,2100.0
2014-01-13 11:10:00,98.36,98.53,98.25,98.3,4100.0,96.7606,96.9278,96.6524,96.7016,4100.0
2014-01-13 11:20:00,98.38,98.48,98.36,98.39,2400.0,96.7803,96.8786,96.7606,96.7901,2400.0
2014-01-13 11:30:00,98.28,98.32,98.11,98.15,2100.0,96.6819,96.7212,96.5146,96.554,2100.0
2014-01-13 11:40:00,98.31,98.48,98.24,98.44,2900.0,96.7114,96.8786,96.6425,96.8393,2900.0
2014-01-13 11:50:00,98.45,98.45,98.18,98.27,2300.0,96.8491,96.8491,96.5835,96.672,2300.0
2014-01-13 12:00:00,98.18,98.18,97.92,97.96,3500.0,96.5835,96.5835,96.3277,96.3671,3500.0
2014-01-13 12:10:00,97.91,97.94,97.68,97.71,3100.0,96.3179,96.3474,96.0916,96.1212,3100.0
2014-01-13 12:20:00,97.72,97.8,97.62,97.74,3100.0,96.131,96.2097,96.0326,96.1507,3100.0
2014-01-13 12:30:00,97.69,97.77,97.54,97.75,5900.0,96.1015,96.1802,95.9539,96.1605,5900.0
2014-01-13 12:40:00,97.77,97.79,97.38,97.38,4100.0,96.1802,96.1998,95.7965,95.7965,4100.0
2014-01-13 12:50:00,97.4,97.5,97.14,97.14,14100.0,95.8162,95.9146,95.5604,95.5604,14100.0
2014-01-13 13:00:00,97.15,97.15,96.1,96.63,45100.0,95.5703,95.5703,94.5373,95.0587,45100.0
2014-01-13 13:10:00,96.69,96.75,96.47,96.55,9900.0,95.1177,95.1768,94.9013,94.98,9900.0
2014-01-13 13:20:00,96.47,97.0,96.47,97.0,9500.0,94.9013,95.4227,94.9013,95.4227,9500.0
2014-01-13 13:30:00,97.0,97.07,96.91,96.92,4900.0,95.4227,95.4916,95.3342,95.344,4900.0
2014-01-13 13:40:00,96.95,96.95,96.55,96.86,7000.0,95.3735,95.3735,94.98,95.285,7000.0
2014-01-13 13:50:00,96.77,96.77,96.54,96.71,5500.0,95.1964,95.1964,94.9702,95.1374,5500.0
2014-01-13 14:00:00,96.72,96.74,96.41,96.62,12100.0,95.1472,95.1669,94.8423,95.0489,12100.0
2014-01-13 14:10:00,96.5,96.7,96.28,96.36,7500.0,94.9308,95.1276,94.7144,94.7931,7500.0
2014-01-13 14:20:00,96.24,96.32,95.88,95.95,11000.0,94.6751,94.7538,94.3209,94.3898,11000.0
2014-01-13 14:30:00,95.98,96.14,95.62,95.82,10100.0,94.4193,94.5767,94.0651,94.2619,10100.0
2014-01-13 14:40:00,95.76,95.85,95.51,95.7,5400.0,94.2029,94.2914,93.9569,94.1438,5400.0
2014-01-13 14:50:00,95.68,95.7,95.07,95.12,17300.0,94.1242,94.1438,93.5241,93.5733,17300.0
2014-01-13 15:00:00,95.13,95.13,94.0,94.0,18500.0,93.5831,93.5831,92.4715,92.4715,18500.0
2014-01-13 15:10:00,94.05,94.9,93.89,94.9,21500.0,92.5207,93.3568,92.3633,93.3568,21500.0
2014-01-13 15:20:00,94.85,95.29,94.78,94.92,36600.0,93.3077,93.7405,93.2388,93.3765,36600.0
2014-01-13 15:30:00,94.87,95.11,94.66,95.0,40700.0,93.3273,93.5634,93.1207,93.4552,40700.0
2014-01-13 15:40:00,94.99,95.07,94.53,94.66,32300.0,93.4454,93.5241,92.9929,93.1207,32300.0
2014-01-13 15:50:00,94.58,94.83,94.47,94.57,82100.0,93.042,93.288,92.9338,93.0322,82100.0
2014-01-14 09:30:00,94.86,96.35,94.58,95.09,21200.0,93.3175,94.7833,93.042,93.5438,21200.0
2014-01-14 09:40:00,95.12,95.26,94.5,94.56,16900.0,93.5733,93.711,92.9633,93.0224,16900.0
2014-01-14 09:50:00,94.63,94.88,94.34,94.85,18200.0,93.0912,93.3372,92.8059,93.3077,18200.0
2014-01-14 10:00:00,94.84,95.95,94.84,95.87,62900.0,93.2978,94.3898,93.2978,94.3111,62900.0
2014-01-14 10:10:00,95.79,96.62,95.75,96.62,119200.0,94.2324,95.0489,94.193,95.0489,119200.0
2014-01-14 10:20:00,96.63,96.72,96.34,96.66,8100.0,95.0587,95.1472,94.7734,95.0882,8100.0
2014-01-14 10:30:00,96.77,96.99,96.53,96.68,15600.0,95.1964,95.4129,94.9603,95.1079,15600.0
2014-01-14 10:40:00,96.7,97.3,96.68,97.08,12400.0,95.1276,95.7178,95.1079,95.5014,12400.0
2014-01-14 10:50:00,96.9,97.31,96.9,97.17,10200.0,95.3243,95.7277,95.3243,95.5899,10200.0
2014-01-14 11:00:00,97.24,97.42,97.05,97.2,10600.0,95.6588,95.8359,95.4719,95.6194,10600.0
2014-01-14 11:10:00,97.07,97.35,96.8,97.1,6600.0,95.4916,95.767,95.2259,95.5211,6600.0
2014-01-14 11:20:00,97.06,97.11,96.82,96.94,5500.0,95.4817,95.5309,95.2456,95.3637,5500.0
2014-01-14 11:30:00,97.0,97.2,96.96,97.12,14700.0,95.4227,95.6194,95.3833,95.5407,14700.0
2014-01-14 11:40:00,97.18,97.68,97.13,97.68,9200.0,95.5998,96.0916,95.5506,96.0916,9200.0
2014-01-14 11:50:00,97.62,97.67,97.31,97.63,15300.0,96.0326,96.0818,95.7277,96.0425,15300.0
2014-01-14 12:00:00,97.55,97.74,97.34,97.6,5700.0,95.9638,96.1507,95.7572,96.0129,5700.0
2014-01-14 12:10:00,97.6,97.89,97.59,97.81,4800.0,96.0129,96.2982,96.0031,96.2195,4800.0
2014-01-14 12:20:00,97.91,98.15,97.71,97.83,11600.0,96.3179,96.554,96.1212,96.2392,11600.0
2014-01-14 12:30:00,97.82,97.86,97.52,97.56,15000.0,96.2294,96.2687,95.9342,95.9736,15000.0
2014-01-14 12:40:00,97.54,97.97,97.46,97.71,10800.0,95.9539,96.3769,95.8752,96.1212,10800.0
2014-01-14 12:50:00,97.69,97.85,97.69,97.7,7800.0,96.1015,96.2589,96.1015,96.1113,7800.0
2014-01-14 13:00:00,97.78,98.01,97.78,97.94,21600.0,96.19,96.4163,96.19,96.3474,21600.0
2014-01-14 13:10:00,97.97,98.11,97.84,97.85,12700.0,96.3769,96.5146,96.249,96.2589,12700.0
2014-01-14 13:20:00,97.94,97.98,97.79,97.93,5800.0,96.3474,96.3868,96.1998,96.3376,5800.0
2014-01-14 13:30:00,97.77,97.92,97.7,97.92,7900.0,96.1802,96.3277,96.1113,96.3277,7900.0
2014-01-14 13:40:00,98.05,98.1,97.69,97.69,8200.0,96.4556,96.5048,96.1015,96.1015,8200.0
2014-01-14 13:50:00,97.86,97.89,97.51,97.66,5300.0,96.2687,96.2982,95.9244,96.072,5300.0
2014-01-14 14:00:00,97.64,97.68,97.27,97.49,8500.0,96.0523,96.0916,95.6883,95.9047,8500.0
2014-01-14 14:10:00,97.5,97.56,97.29,97.4,9600.0,95.9146,95.9736,95.708,95.8162,9600.0
2014-01-14 14:20:00,97.34,97.47,97.34,97.34,4900.0,95.7572,95.8851,95.7572,95.7572,4900.0
2014-01-14 14:30:00,97.39,97.41,96.78,96.91,27000.0,95.8064,95.826,95.2063,95.3342,27000.0
2014-01-14 14:40:00,96.83,97.36,96.83,97.27,5900.0,95.2555,95.7768,95.2555,95.6883,5900.0
2014-01-14 14:50:00,97.4,97.47,97.09,97.1,6000.0,95.8162,95.8851,95.5112,95.5211,6000.0
2014-01-14 15:00:00,97.09,97.15,96.98,97.12,11200.0,95.5112,95.5703,95.403,95.5407,11200.0
2014-01-14 15:10:00,97.17,97.64,97.17,97.64,6200.0,95.5899,96.0523,95.5899,96.0523,6200.0
2014-01-14 15:20:00,97.64,97.64,97.36,97.43,9700.0,96.0523,96.0523,95.7768,95.8457,9700.0
2014-01-14 15:30:00,97.43,97.43,97.09,97.23,10500.0,95.8457,95.8457,95.5112,95.649,10500.0
2014-01-14 15:40:00,97.28,97.52,97.25,97.47,30000.0,95.6981,95.9342,95.6686,95.8851,30000.0
2014-01-14 15:50:00,97.47,97.52,97.27,97.52,24300.0,95.8851,95.9342,95.6883,95.9342,24300.0
2014-01-15 09:30:00,97.13,97.22,96.25,96.94,22700.0,95.5506,95.6391,94.6849,95.3637,22700.0
2014-01-15 09:40:00,96.93,97.08,96.28,96.65,13000.0,95.3538,95.5014,94.7144,95.0784,13000.0
2014-01-15 09:50:00,96.79,97.2,96.53,97.2,7500.0,95.2161,95.6194,94.9603,95.6194,7500.0
2014-01-15 10:00:00,97.2,97.37,96.78,96.91,2500.0,95.6194,95.7867,95.2063,95.3342,2500.0
2014-01-15 10:10:00,96.9,97.02,96.77,96.92,2900.0,95.3243,95.4424,95.1964,95.344,2900.0
2014-01-15 10:20:00,96.81,96.87,96.75,96.87,5700.0,95.2358,95.2948,95.1768,95.2948,5700.0
2014-01-15 10:30:00,96.92,97.01,96.81,96.93,11100.0,95.344,95.4325,95.2358,95.3538,11100.0
2014-01-15 10:40:00,96.93,96.97,96.71,96.81,24600.0,95.3538,95.3932,95.1374,95.2358,24600.0
2014-01-15 10:50:00,96.81,97.05,96.81,96.85,5000.0,95.2358,95.4719,95.2358,95.2751,5000.0
2014-01-15 11:00:00,96.9,97.09,96.87,97.03,2700.0,95.3243,95.5112,95.2948,95.4522,2700.0
2014-01-15 11:10:00,97.02,97.09,96.84,96.84,4900.0,95.4424,95.5112,95.2653,95.2653,4900.0
2014-01-15 11:20:00,97.01,97.01,96.27,96.3,5400.0,95.4325,95.4325,94.7046,94.7341,5400.0
2014-01-15 11:30:00,96.68,96.75,96.61,96.75,1200.0,95.1079,95.1768,95.039,95.1768,1200.0
2014-01-15 11:40:00,96.68,96.84,96.56,96.56,12100.0,95.1079,95.2653,94.9899,94.9899,12100.0
2014-01-15 11:50:00,96.58,96.72,96.5,96.66,10600.0,95.0095,95.1472,94.9308,95.0882,10600.0
2014-01-15 12:00:00,96.66,96.94,96.5,96.56,9500.0,95.0882,95.3637,94.9308,94.9899,9500.0
2014-01-15 12:10:00,96.55,96.97,96.54,96.88,2200.0,94.98,95.3932,94.9702,95.3046,2200.0
2014-01-15 12:20:00,96.98,96.98,96.68,96.75,500.0,95.403,95.403,95.1079,95.1768,500.0
2014-01-15 12:30:00,96.74,96.74,96.16,96.28,16100.0,95.1669,95.1669,94.5964,94.7144,16100.0
2014-01-15 12:40:00,96.01,96.21,95.88,96.0,8400.0,94.4488,94.6455,94.3209,94.439,8400.0
2014-01-15 12:50:00,95.93,96.16,95.83,95.85,11300.0,94.3701,94.5964,94.2717,94.2914,11300.0
2014-01-15 13:00:00,95.88,96.28,95.74,96.27,4100.0,94.3209,94.7144,94.1832,94.7046,4100.0
2014-01-15 13:10:00,96.28,96.31,96.07,96.31,1800.0,94.7144,94.7439,94.5078,94.7439,1800.0
2014-01-15 13:20:00,96.25,96.25,96.11,96.25,3200.0,94.6849,94.6849,94.5472,94.6849,3200.0
2014-01-15 13:30:00,96.25,96.41,96.15,96.3,20800.0,94.6849,94.8423,94.5865,94.7341,20800.0
2014-01-15 13:40:00,96.33,96.69,96.16,96.69,15700.0,94.7636,95.1177,94.5964,95.1177,15700.0
2014-01-15 13:50:00,96.74,97.0,96.74,97.0,1600.0,95.1669,95.4227,95.1669,95.4227,1600.0
2014-01-15 14:00:00,96.85,97.0,96.66,96.95,8300.0,95.2751,95.4227,95.0882,95.3735,8300.0
2014-01-15 14:10:00,96.98,97.47,96.94,97.47,13500.0,95.403,95.8851,95.3637,95.8851,13500.0
2014-01-15 14:20:00,97.43,97.56,97.4,97.47,19100.0,95.8457,95.9736,95.8162,95.8851,19100.0
2014-01-15 14:30:00,97.46,97.99,97.42,97.86,48900.0,95.8752,96.3966,95.8359,96.2687,48900.0
2014-01-15 14:40:00,97.88,97.99,97.86,97.99,5800.0,96.2884,96.3966,96.2687,96.3966,5800.0
2014-01-15 14:50:00,97.99,98.15,97.86,98.13,8300.0,96.3966,96.554,96.2687,96.5343,8300.0
2014-01-15 15:00:00,98.08,98.28,98.02,98.08,34500.0,96.4851,96.6819,96.4261,96.4851,34500.0
2014-01-15 15:10:00,98.07,98.09,97.91,98.06,6800.0,96.4753,96.495,96.3179,96.4655,6800.0
2014-01-15 15:20:00,98.05,98.05,97.76,97.83,5900.0,96.4556,96.4556,96.1703,96.2392,5900.0
2014-01-15 15:30:00,97.83,97.94,97.75,97.83,9400.0,96.2392,96.3474,96.1605,96.2392,9400.0
2014-01-15 15:40:00,97.78,97.85,97.58,97.6,8300.0,96.19,96.2589,95.9933,96.0129,8300.0
2014-01-15 15:50:00,97.68,97.83,97.58,97.76,14700.0,96.0916,96.2392,95.9933,96.1703,14700.0
2014-01-16 09:30:00,98.43,98.62,97.06,98.37,53300.0,96.8294,97.0164,95.4817,96.7704,53300.0
2014-01-16 09:40:00,98.4,98.59,97.42,97.95,9000.0,96.7999,96.9868,95.8359,96.3572,9000.0
2014-01-16 09:50:00,97.71,97.82,97.29,97.41,8800.0,96.1212,96.2294,95.708,95.826,8800.0
2014-01-16 10:00:00,97.4,98.39,97.4,98.19,20700.0,95.8162,96.7901,95.8162,96.5933,20700.0
2014-01-16 10:10:00,98.36,99.44,98.36,99.44,36500.0,96.7606,97.823,96.7606,97.823,36500.0
2014-01-16 10:20:00,99.21,99.43,99.15,99.35,4300.0,97.5968,97.8132,97.5377,97.7345,4300.0
2014-01-16 10:30:00,99.19,99.96,99.19,99.96,10000.0,97.5771,98.3346,97.5771,98.3346,10000.0
2014-01-16 10:40:00,99.97,100.44,99.61,99.9,46200.0,98.3444,98.8068,97.9903,98.2755,46200.0
2014-01-16 10:50:00,99.91,100.07,99.44,99.55,25300.0,98.2854,98.4428,97.823,97.9312,25300.0
2014-01-16 11:00:00,99.47,99.7,99.31,99.65,15700.0,97.8525,98.0788,97.6951,98.0296,15700.0
2014-01-16 11:10:00,99.84,100.8,99.82,100.7,23500.0,98.2165,99.1609,98.1968,99.0625,23500.0
2014-01-16 11:20:00,100.51,100.74,100.28,100.63,17700.0,98.8756,99.1019,98.6494,98.9937,17700.0
2014-01-16 11:30:00,100.58,101.97,100.51,101.93,39800.0,98.9445,100.3119,98.8756,100.2725,39800.0
2014-01-16 11:40:00,101.92,104.16,101.77,103.59,115600.0,100.2627,102.4663,100.1151,101.9055,115600.0
2014-01-16 11:50:00,103.46,103.48,102.51,102.59,31500.0,101.7777,101.7973,100.8431,100.9218,31500.0
2014-01-16 12:00:00,102.59,103.04,102.53,103.04,37800.0,100.9218,101.3645,100.8628,101.3645,37800.0
2014-01-16 12:10:00,103.19,103.81,103.13,103.29,17100.0,101.512,102.122,101.453,101.6104,17100.0
2014-01-16 12:20:00,103.33,103.43,102.91,103.37,13100.0,101.6498,101.7481,101.2366,101.6891,13100.0
2014-01-16 12:30:00,103.36,103.9,103.35,103.47,25700.0,101.6793,102.2105,101.6694,101.7875,25700.0
2014-01-16 12:40:00,103.32,104.2,103.08,104.11,31100.0,101.6399,102.5056,101.4038,102.4171,31100.0
2014-01-16 12:50:00,104.03,104.77,103.82,104.4,31800.0,102.3384,103.0663,102.1318,102.7024,31800.0
2014-01-16 13:00:00,104.34,104.34,103.69,103.7,13100.0,102.6433,102.6433,102.0039,102.0137,13100.0
2014-01-16 13:10:00,103.68,104.7,103.68,104.68,13500.0,101.9941,102.9975,101.9941,102.9778,13500.0
2014-01-16 13:20:00,104.7,105.0,104.44,105.0,19200.0,102.9975,103.2926,102.7417,103.2926,19200.0
2014-01-16 13:30:00,105.0,105.08,104.45,104.48,20400.0,103.2926,103.3713,102.7516,102.7811,20400.0
2014-01-16 13:40:00,104.48,105.13,104.48,104.84,22500.0,102.7811,103.4205,102.7811,103.1352,22500.0
2014-01-16 13:50:00,104.95,105.75,104.85,105.05,21400.0,103.2434,104.0304,103.145,103.3418,21400.0
2014-01-16 14:00:00,104.97,105.72,104.97,105.27,18700.0,103.2631,104.0009,103.2631,103.5582,18700.0
2014-01-16 14:10:00,105.21,106.7,105.21,106.0,40800.0,103.4992,104.965,103.4992,104.2763,40800.0
2014-01-16 14:20:00,106.0,106.72,105.9,106.57,44200.0,104.2763,104.9846,104.178,104.8371,44200.0
2014-01-16 14:30:00,106.58,107.44,106.58,107.16,51800.0,104.8469,105.6929,104.8469,105.4175,51800.0
2014-01-16 14:40:00,107.2,109.11,107.16,108.12,59000.0,105.4568,107.3358,105.4175,106.3619,59000.0
2014-01-16 14:50:00,108.02,109.22,107.66,108.02,55800.0,106.2635,107.444,105.9094,106.2635,55800.0
2014-01-16 15:00:00,108.16,108.64,107.5,108.47,29400.0,106.4012,106.8734,105.752,106.7062,29400.0
2014-01-16 15:10:00,108.26,108.93,108.09,108.28,30900.0,106.4996,107.1587,106.3324,106.5193,30900.0
2014-01-16 15:20:00,108.3,108.36,107.97,108.36,32500.0,106.5389,106.598,106.2143,106.598,32500.0
2014-01-16 15:30:00,108.08,108.81,108.03,108.71,79500.0,106.3225,107.0407,106.2733,106.9423,79500.0
2014-01-16 15:40:00,108.68,108.92,108.47,108.59,115500.0,106.9128,107.1489,106.7062,106.8242,115500.0
2014-01-16 15:50:00,108.57,108.68,107.44,107.47,169200.0,106.8046,106.9128,105.6929,105.7224,169200.0
2014-01-17 09:30:00,107.5,108.05,106.45,107.99,37400.0,105.752,106.293,104.719,106.234,37400.0
2014-01-17 09:40:00,108.13,108.83,108.0,108.03,24500.0,106.3717,107.0603,106.2438,106.2733,24500.0
2014-01-17 09:50:00,108.02,108.02,106.41,106.67,12800.0,106.2635,106.2635,104.6797,104.9355,12800.0
2014-01-17 10:00:00,106.68,106.86,106.08,106.23,46900.0,104.9453,105.1224,104.355,104.5026,46900.0
2014-01-17 10:10:00,106.3,106.57,105.66,105.79,31000.0,104.5715,104.8371,103.9419,104.0698,31000.0
2014-01-17 10:20:00,105.95,106.0,105.35,105.65,23900.0,104.2272,104.2763,103.6369,103.932,23900.0
2014-01-17 10:30:00,105.64,105.99,105.42,105.9,19500.0,103.9222,104.2665,103.7058,104.178,19500.0
2014-01-17 10:40:00,105.86,105.99,105.36,105.7,11500.0,104.1386,104.2665,103.6468,103.9812,11500.0
2014-01-17 10:50:00,105.7,106.77,105.69,106.29,44300.0,103.9812,105.0338,103.9714,104.5616,44300.0
2014-01-17 11:00:00,106.4,106.4,105.95,106.04,24900.0,104.6698,104.6698,104.2272,104.3157,24900.0
2014-01-17 11:10:00,105.99,106.14,105.87,105.87,10400.0,104.2665,104.4141,104.1485,104.1485,10400.0
2014-01-17 11:20:00,106.01,106.01,105.53,105.68,6700.0,104.2862,104.2862,103.814,103.9616,6700.0
2014-01-17 11:30:00,105.6,105.96,105.6,105.96,6100.0,103.8829,104.237,103.8829,104.237,6100.0
2014-01-17 11:40:00,105.74,105.77,105.49,105.49,5700.0,104.0206,104.0501,103.7746,103.7746,5700.0
2014-01-17 11:50:00,105.38,105.49,105.21,105.34,9200.0,103.6664,103.7746,103.4992,103.6271,9200.0
2014-01-17 12:00:00,105.44,105.44,105.16,105.16,2200.0,103.7255,103.7255,103.45,103.45,2200.0
2014-01-17 12:10:00,105.11,105.34,104.86,104.88,8600.0,103.4008,103.6271,103.1549,103.1746,8600.0
2014-01-17 12:20:00,104.98,104.99,104.82,104.9,8800.0,103.2729,103.2828,103.1155,103.1942,8800.0
2014-01-17 12:30:00,104.89,105.0,104.8,104.82,5600.0,103.1844,103.2926,103.0959,103.1155,5600.0
2014-01-17 12:40:00,104.73,105.16,104.59,105.16,17700.0,103.027,103.45,102.8893,103.45,17700.0
2014-01-17 12:50:00,105.13,105.27,104.76,104.76,4800.0,103.4205,103.5582,103.0565,103.0565,4800.0
2014-01-17 13:00:00,104.76,105.46,104.76,105.45,8200.0,103.0565,103.7451,103.0565,103.7353,8200.0
2014-01-17 13:10:00,105.44,105.44,104.67,104.92,6000.0,103.7255,103.7255,102.968,103.2139,6000.0
2014-01-17 13:20:00,105.07,105.14,104.85,104.85,2200.0,103.3615,103.4303,103.145,103.145,2200.0
2014-01-17 13:30:00,104.84,104.84,104.44,104.52,11300.0,103.1352,103.1352,102.7417,102.8204,11300.0
2014-01-17 13:40:00,104.45,104.46,104.23,104.36,8700.0,102.7516,102.7614,102.5351,102.663,8700.0
2014-01-17 13:50:00,104.33,104.64,104.33,104.64,8500.0,102.6335,102.9385,102.6335,102.9385,8500.0
2014-01-17 14:00:00,104.75,105.0,104.6,104.88,12600.0,103.0467,103.2926,102.8991,103.1746,12600.0
2014-01-17 14:10:00,104.88,104.95,104.75,104.75,7700.0,103.1746,103.2434,103.0467,103.0467,7700.0
2014-01-17 14:20:00,104.75,104.95,104.75,104.75,4900.0,103.0467,103.2434,103.0467,103.0467,4900.0
2014-01-17 14:30:00,104.75,104.84,104.59,104.81,9600.0,103.0467,103.1352,102.8893,103.1057,9600.0
2014-01-17 14:40:00,104.8,105.16,104.8,105.13,12200.0,103.0959,103.45,103.0959,103.4205,12200.0
2014-01-17 14:50:00,105.11,105.18,105.0,105.17,10600.0,103.4008,103.4697,103.2926,103.4598,10600.0
2014-01-17 15:00:00,105.23,105.25,105.0,105.0,12700.0,103.5189,103.5385,103.2926,103.2926,12700.0
2014-01-17 15:10:00,105.09,105.09,104.7,104.71,6800.0,103.3811,103.3811,102.9975,103.0073,6800.0
2014-01-17 15:20:00,104.7,104.96,104.7,104.85,16600.0,102.9975,103.2533,102.9975,103.145,16600.0
2014-01-17 15:30:00,104.88,104.91,104.71,104.79,30500.0,103.1746,103.2041,103.0073,103.086,30500.0
2014-01-17 15:40:00,104.8,105.12,104.41,105.07,60500.0,103.0959,103.4107,102.7122,103.3615,60500.0
2014-01-17 15:50:00,105.07,105.16,104.93,104.99,58400.0,103.3615,103.45,103.2237,103.2828,58400.0
2014-01-21 09:30:00,105.99,107.38,105.5,107.07,26900.0,104.2665,105.6339,103.7845,105.3289,26900.0
2014-01-21 09:40:00,107.15,107.48,105.82,106.22,25800.0,105.4076,105.7323,104.0993,104.4928,25800.0
2014-01-21 09:50:00,106.25,106.44,105.6,105.86,9300.0,104.5223,104.7092,103.8829,104.1386,9300.0
2014-01-21 10:00:00,105.8,105.83,105.11,105.43,8600.0,104.0796,104.1091,103.4008,103.7156,8600.0
2014-01-21 10:10:00,105.33,105.6,104.73,105.35,19200.0,103.6172,103.8829,103.027,103.6369,19200.0
2014-01-21 10:20:00,105.55,105.55,104.73,104.87,12600.0,103.8337,103.8337,103.027,103.1647,12600.0
2014-01-21 10:30:00,104.78,105.05,104.3,104.68,11600.0,103.0762,103.3418,102.604,102.9778,11600.0
2014-01-21 10:40:00,104.7,104.91,104.2,104.21,6900.0,102.9975,103.2041,102.5056,102.5155,6900.0
2014-01-21 10:50:00,104.2,104.82,103.74,104.82,10800.0,102.5056,103.1155,102.0531,103.1155,10800.0
2014-01-21 11:00:00,104.91,104.99,104.53,104.58,4900.0,103.2041,103.2828,102.8303,102.8794,4900.0
2014-01-21 11:10:00,104.57,104.57,103.84,104.3,8600.0,102.8696,102.8696,102.1515,102.604,8600.0
2014-01-21 11:20:00,104.5,104.7,104.38,104.56,3400.0,102.8007,102.9975,102.6827,102.8598,3400.0
2014-01-21 11:30:00,104.46,104.46,104.02,104.27,3100.0,102.7614,102.7614,102.3285,102.5745,3100.0
2014-01-21 11:40:00,104.04,104.25,103.79,104.0,4800.0,102.3482,102.5548,102.1023,102.3089,4800.0
2014-01-21 11:50:00,103.81,104.12,103.68,103.95,8500.0,102.122,102.4269,101.9941,102.2597,8500.0
2014-01-21 12:00:00,103.94,104.08,103.56,103.63,8100.0,102.2498,102.3876,101.876,101.9449,8100.0
2014-01-21 12:10:00,103.51,103.85,103.38,103.71,7500.0,101.8268,102.1613,101.699,102.0236,7500.0
2014-01-21 12:20:00,103.72,104.24,103.58,104.19,10000.0,102.0334,102.545,101.8957,102.4958,10000.0
2014-01-21 12:30:00,104.07,104.35,104.07,104.27,2600.0,102.3777,102.6532,102.3777,102.5745,2600.0
2014-01-21 12:40:00,104.33,104.64,104.13,104.64,6200.0,102.6335,102.9385,102.4368,102.9385,6200.0
2014-01-21 12:50:00,104.68,104.87,104.65,104.85,2500.0,102.9778,103.1647,102.9483,103.145,2500.0
2014-01-21 13:00:00,104.89,105.0,104.82,104.85,3300.0,103.1844,103.2926,103.1155,103.145,3300.0
2014-01-21 13:10:00,104.81,104.81,104.45,104.53,1600.0,103.1057,103.1057,102.7516,102.8303,1600.0
2014-01-21 13:20:00,104.5,104.55,104.44,104.53,1000.0,102.8007,102.8499,102.7417,102.8303,1000.0
2014-01-21 13:30:00,104.39,105.0,104.39,105.0,9000.0,102.6925,103.2926,102.6925,103.2926,9000.0
2014-01-21 13:40:00,104.95,105.09,104.92,104.93,3600.0,103.2434,103.3811,103.2139,103.2237,3600.0
2014-01-21 13:50:00,104.91,105.11,104.91,105.06,2700.0,103.2041,103.4008,103.2041,103.3516,2700.0
2014-01-21 14:00:00,105.06,105.12,105.04,105.04,1300.0,103.3516,103.4107,103.332,103.332,1300.0
2014-01-21 14:10:00,104.85,105.04,104.74,104.98,14000.0,103.145,103.332,103.0368,103.2729,14000.0
2014-01-21 14:20:00,104.98,105.06,104.98,105.01,600.0,103.2729,103.3516,103.2729,103.3024,600.0
2014-01-21 14:30:00,105.04,105.19,104.94,105.01,6400.0,103.332,103.4795,103.2336,103.3024,6400.0
2014-01-21 14:40:00,105.09,105.16,104.94,105.16,3300.0,103.3811,103.45,103.2336,103.45,3300.0
2014-01-21 14:50:00,105.16,105.19,104.79,105.19,29000.0,103.45,103.4795,103.086,103.4795,29000.0
2014-01-21 15:00:00,105.11,105.37,105.11,105.12,6400.0,103.4008,103.6566,103.4008,103.4107,6400.0
2014-01-21 15:10:00,105.11,105.13,104.71,104.71,5500.0,103.4008,103.4205,103.0073,103.0073,5500.0
2014-01-21 15:20:00,104.79,105.02,104.68,104.71,8300.0,103.086,103.3123,102.9778,103.0073,8300.0
2014-01-21 15:30:00,104.93,105.05,104.86,104.98,8500.0,103.2237,103.3418,103.1549,103.2729,8500.0
2014-01-21 15:40:00,104.96,105.08,104.78,105.08,11000.0,103.2533,103.3713,103.0762,103.3713,11000.0
2014-01-21 15:50:00,104.98,105.3,104.88,105.11,73200.0,103.2729,103.5877,103.1746,103.4008,73200.0
2014-01-22 09:30:00,105.06,108.0,105.05,105.74,42900.0,103.3516,106.2438,103.3418,104.0206,42900.0
2014-01-22 09:40:00,105.64,105.88,104.46,105.11,21800.0,103.9222,104.1583,102.7614,103.4008,21800.0
2014-01-22 09:50:00,105.14,105.33,104.54,104.54,4600.0,103.4303,103.6172,102.8401,102.8401,4600.0
2014-01-22 10:00:00,104.6,104.76,103.74,104.17,5800.0,102.8991,103.0565,102.0531,102.4761,5800.0
2014-01-22 10:10:00,104.27,104.34,103.45,103.88,7200.0,102.5745,102.6433,101.7678,102.1908,7200.0
2014-01-22 10:20:00,103.93,104.73,103.93,104.73,2700.0,102.24,103.027,102.24,103.027,2700.0
2014-01-22 10:30:00,104.72,104.8,104.26,104.3,3800.0,103.0172,103.0959,102.5646,102.604,3800.0
2014-01-22 10:40:00,104.25,104.36,103.32,103.36,8900.0,102.5548,102.663,101.6399,101.6793,8900.0
2014-01-22 10:50:00,103.53,104.0,103.53,103.87,3800.0,101.8465,102.3089,101.8465,102.181,3800.0
2014-01-22 11:00:00,103.86,104.41,103.8,104.41,13500.0,102.1711,102.7122,102.1121,102.7122,13500.0
2014-01-22 11:10:00,104.42,104.42,104.13,104.35,900.0,102.722,102.722,102.4368,102.6532,900.0
2014-01-22 11:20:00,104.22,104.94,104.22,104.91,5200.0,102.5253,103.2336,102.5253,103.2041,5200.0
2014-01-22 11:30:00,104.85,105.04,104.57,104.57,14700.0,103.145,103.332,102.8696,102.8696,14700.0
2014-01-22 11:40:00,104.63,104.91,104.59,104.72,22100.0,102.9286,103.2041,102.8893,103.0172,22100.0
2014-01-22 11:50:00,104.7,105.03,104.63,104.88,3500.0,102.9975,103.3221,102.9286,103.1746,3500.0
2014-01-22 12:00:00,104.96,105.19,104.76,105.19,5400.0,103.2533,103.4795,103.0565,103.4795,5400.0
2014-01-22 12:10:00,105.07,105.85,105.07,105.79,28400.0,103.3615,104.1288,103.3615,104.0698,28400.0
2014-01-22 12:20:00,105.8,106.32,105.75,106.07,8600.0,104.0796,104.5911,104.0304,104.3452,8600.0
2014-01-22 12:30:00,106.07,106.32,105.45,105.79,10000.0,104.3452,104.5911,103.7353,104.0698,10000.0
2014-01-22 12:40:00,105.75,105.97,105.6,105.6,2300.0,104.0304,104.2468,103.8829,103.8829,2300.0
2014-01-22 12:50:00,105.85,105.85,105.56,105.62,3500.0,104.1288,104.1288,103.8435,103.9025,3500.0
2014-01-22 13:00:00,105.52,105.61,105.2,105.2,2000.0,103.8042,103.8927,103.4894,103.4894,2000.0
2014-01-22 13:10:00,105.33,105.33,105.01,105.19,2900.0,103.6172,103.6172,103.3024,103.4795,2900.0
2014-01-22 13:20:00,105.03,105.26,104.91,105.26,52400.0,103.3221,103.5484,103.2041,103.5484,52400.0
2014-01-22 13:30:00,105.24,105.5,105.09,105.39,3100.0,103.5287,103.7845,103.3811,103.6763,3100.0
2014-01-22 13:40:00,105.1,105.39,105.1,105.34,2500.0,103.391,103.6763,103.391,103.6271,2500.0
2014-01-22 13:50:00,105.18,105.44,105.16,105.42,1900.0,103.4697,103.7255,103.45,103.7058,1900.0
2014-01-22 14:00:00,105.51,105.89,105.34,105.63,32900.0,103.7943,104.1681,103.6271,103.9124,32900.0
2014-01-22 14:10:00,105.36,106.01,105.31,105.55,30100.0,103.6468,104.2862,103.5976,103.8337,30100.0
2014-01-22 14:20:00,105.72,105.72,105.39,105.5,1300.0,104.0009,104.0009,103.6763,103.7845,1300.0
2014-01-22 14:30:00,105.49,106.01,105.48,106.01,4100.0,103.7746,104.2862,103.7648,104.2862,4100.0
2014-01-22 14:40:00,106.01,106.21,105.9,105.91,7700.0,104.2862,104.4829,104.178,104.1878,7700.0
2014-01-22 14:50:00,105.75,105.96,105.75,105.9,2400.0,104.0304,104.237,104.0304,104.178,2400.0
2014-01-22 15:00:00,105.83,105.95,105.58,105.63,40200.0,104.1091,104.2272,103.8632,103.9124,40200.0
2014-01-22 15:10:00,105.66,105.7,105.45,105.58,15000.0,103.9419,103.9812,103.7353,103.8632,15000.0
2014-01-22 15:20:00,105.65,105.7,105.48,105.7,26000.0,103.932,103.9812,103.7648,103.9812,26000.0
2014-01-22 15:30:00,105.72,106.16,105.67,106.15,11200.0,104.0009,104.4337,103.9517,104.4239,11200.0
2014-01-22 15:40:00,106.13,106.14,105.76,105.84,13900.0,104.4042,104.4141,104.0402,104.1189,13900.0
2014-01-22 15:50:00,105.81,106.43,105.81,106.35,74000.0,104.0894,104.6994,104.0894,104.6207,74000.0
2014-01-23 09:30:00,105.83,105.85,103.09,104.0,65400.0,104.1091,104.1288,101.4137,102.3089,65400.0
2014-01-23 09:40:00,104.08,104.56,103.62,104.37,6800.0,102.3876,102.8598,101.935,102.6729,6800.0
2014-01-23 09:50:00,104.11,104.68,104.09,104.62,15600.0,102.4171,102.9778,102.3974,102.9188,15600.0
2014-01-23 10:00:00,104.41,104.61,104.2,104.5,66800.0,102.7122,102.909,102.5056,102.8007,66800.0
2014-01-23 10:10:00,104.45,104.99,104.21,104.75,104100.0,102.7516,103.2828,102.5155,103.0467,104100.0
2014-01-23 10:20:00,104.95,105.17,104.36,104.68,63400.0,103.2434,103.4598,102.663,102.9778,63400.0
2014-01-23 10:30:00,104.69,104.76,104.41,104.75,28500.0,102.9876,103.0565,102.7122,103.0467,28500.0
2014-01-23 10:40:00,104.74,104.78,103.8,104.0,64300.0,103.0368,103.0762,102.1121,102.3089,64300.0
2014-01-23 10:50:00,103.95,104.34,103.22,103.23,35100.0,102.2597,102.6433,101.5416,101.5514,35100.0
2014-01-23 11:00:00,103.23,103.23,102.03,102.79,82200.0,101.5514,101.5514,100.3709,101.1185,82200.0
2014-01-23 11:10:00,102.85,103.2,102.52,102.66,74100.0,101.1776,101.5219,100.8529,100.9907,74100.0
2014-01-23 11:20:00,102.53,102.64,100.66,100.98,85200.0,100.8628,100.971,99.0232,99.338,85200.0
2014-01-23 11:30:00,101.17,101.73,100.36,100.37,46500.0,99.5249,100.0758,98.7281,98.7379,46500.0
2014-01-23 11:40:00,100.52,100.62,98.0,98.02,115600.0,98.8855,98.9838,96.4064,96.4261,115600.0
2014-01-23 11:50:00,98.0,99.1,97.5,98.94,86800.0,96.4064,97.4885,95.9146,97.3311,86800.0
2014-01-23 12:00:00,99.0,99.62,99.0,99.49,63500.0,97.3902,98.0001,97.3902,97.8722,63500.0
2014-01-23 12:10:00,99.33,99.59,98.81,98.97,26500.0,97.7148,97.9706,97.2033,97.3607,26500.0
2014-01-23 12:20:00,99.27,99.27,98.76,99.1,29800.0,97.6558,97.6558,97.1541,97.4885,29800.0
2014-01-23 12:30:00,99.13,99.2,98.78,99.01,43300.0,97.5181,97.5869,97.1738,97.4,43300.0
2014-01-23 12:40:00,99.01,99.19,98.89,99.14,23800.0,97.4,97.5771,97.282,97.5279,23800.0
2014-01-23 12:50:00,99.1,99.32,99.0,99.06,56900.0,97.4885,97.705,97.3902,97.4492,56900.0
2014-01-23 13:00:00,99.12,99.19,98.96,99.12,68700.0,97.5082,97.5771,97.3508,97.5082,68700.0
2014-01-23 13:10:00,99.02,99.49,99.01,99.32,31000.0,97.4098,97.8722,97.4,97.705,31000.0
2014-01-23 13:20:00,99.25,99.71,99.07,99.59,49900.0,97.6361,98.0886,97.459,97.9706,49900.0
2014-01-23 13:30:00,99.38,99.46,99.15,99.22,8800.0,97.764,97.8427,97.5377,97.6066,8800.0
2014-01-23 13:40:00,99.18,99.34,99.1,99.21,37900.0,97.5672,97.7246,97.4885,97.5968,37900.0
2014-01-23 13:50:00,99.21,99.52,99.0,99.19,56200.0,97.5968,97.9017,97.3902,97.5771,56200.0
2014-01-23 14:00:00,99.19,99.3,99.1,99.24,43900.0,97.5771,97.6853,97.4885,97.6263,43900.0
2014-01-23 14:10:00,99.25,99.84,99.02,99.66,14600.0,97.6361,98.2165,97.4098,98.0394,14600.0
2014-01-23 14:20:00,99.65,99.71,99.18,99.33,14900.0,98.0296,98.0886,97.5672,97.7148,14900.0
2014-01-23 14:30:00,99.39,99.86,99.37,99.56,19300.0,97.7738,98.2362,97.7542,97.9411,19300.0
2014-01-23 14:40:00,99.58,99.58,99.17,99.24,52600.0,97.9607,97.9607,97.5574,97.6263,52600.0
2014-01-23 14:50:00,99.25,99.68,99.23,99.68,22100.0,97.6361,98.0591,97.6164,98.0591,22100.0
2014-01-23 15:00:00,99.65,99.99,99.57,99.99,17300.0,98.0296,98.3641,97.9509,98.3641,17300.0
2014-01-23 15:10:00,99.87,100.06,99.82,100.01,19600.0,98.246,98.4329,98.1968,98.3838,19600.0
2014-01-23 15:20:00,100.0,100.01,99.27,99.28,18600.0,98.3739,98.3838,97.6558,97.6656,18600.0
2014-01-23 15:30:00,99.38,99.76,99.3,99.57,42200.0,97.764,98.1378,97.6853,97.9509,42200.0
2014-01-23 15:40:00,99.57,100.34,99.55,100.05,58800.0,97.9509,98.7084,97.9312,98.4231,58800.0
2014-01-23 15:50:00,100.08,100.56,100.06,100.45,82300.0,98.4526,98.9248,98.4329,98.8166,82300.0
2014-01-24 09:30:00,98.0,98.0,96.0,97.84,115600.0,96.4064,96.4064,94.439,96.249,115600.0
2014-01-24 09:40:00,97.51,97.83,96.1,96.81,29600.0,95.9244,96.2392,94.5373,95.2358,29600.0
2014-01-24 09:50:00,96.81,96.99,96.5,96.5,35900.0,95.2358,95.4129,94.9308,94.9308,35900.0
2014-01-24 10:00:00,96.47,97.16,96.1,96.65,66500.0,94.9013,95.5801,94.5373,95.0784,66500.0
2014-01-24 10:10:00,96.84,97.32,96.75,97.2,69400.0,95.2653,95.7375,95.1768,95.6194,69400.0
2014-01-24 10:20:00,97.18,97.77,96.95,97.75,24500.0,95.5998,96.1802,95.3735,96.1605,24500.0
2014-01-24 10:30:00,97.57,97.68,96.67,96.83,36200.0,95.9834,96.0916,95.0981,95.2555,36200.0
2014-01-24 10:40:00,96.83,97.6,96.42,97.6,48600.0,95.2555,96.0129,94.8521,96.0129,48600.0
2014-01-24 10:50:00,97.6,97.93,97.1,97.1,44300.0,96.0129,96.3376,95.5211,95.5211,44300.0
2014-01-24 11:00:00,97.26,97.45,96.73,96.88,29700.0,95.6785,95.8654,95.1571,95.3046,29700.0
2014-01-24 11:10:00,96.87,97.44,96.7,97.34,62400.0,95.2948,95.8555,95.1276,95.7572,62400.0
2014-01-24 11:20:00,97.33,97.35,96.01,96.22,21300.0,95.7473,95.767,94.4488,94.6554,21300.0
2014-01-24 11:30:00,96.22,96.62,96.03,96.44,26100.0,94.6554,95.0489,94.4685,94.8718,26100.0
2014-01-24 11:40:00,96.34,96.52,96.15,96.36,19700.0,94.7734,94.9505,94.5865,94.7931,19700.0
2014-01-24 11:50:00,96.23,96.34,95.39,95.39,24500.0,94.6652,94.7734,93.8389,93.8389,24500.0
2014-01-24 12:00:00,95.41,95.57,94.57,95.09,76700.0,93.8586,94.0159,93.0322,93.5438,76700.0
2014-01-24 12:10:00,95.04,95.66,95.0,95.64,43300.0,93.4946,94.1045,93.4552,94.0848,43300.0
2014-01-24 12:20:00,95.62,96.65,95.5,96.23,25700.0,94.0651,95.0784,93.9471,94.6652,25700.0
2014-01-24 12:30:00,96.37,96.8,96.26,96.52,22800.0,94.8029,95.2259,94.6947,94.9505,22800.0
2014-01-24 12:40:00,96.38,96.68,96.21,96.58,50100.0,94.8128,95.1079,94.6455,95.0095,50100.0
2014-01-24 12:50:00,96.54,97.06,96.51,96.95,31400.0,94.9702,95.4817,94.9407,95.3735,31400.0
2014-01-24 13:00:00,96.9,97.01,96.61,96.87,23700.0,95.3243,95.4325,95.039,95.2948,23700.0
2014-01-24 13:10:00,96.9,96.94,96.27,96.37,61300.0,95.3243,95.3637,94.7046,94.8029,61300.0
2014-01-24 13:20:00,96.47,96.53,96.1,96.4,14400.0,94.9013,94.9603,94.5373,94.8325,14400.0
2014-01-24 13:30:00,96.35,96.78,96.29,96.76,13300.0,94.7833,95.2063,94.7242,95.1866,13300.0
2014-01-24 13:40:00,96.7,96.8,96.21,96.76,29400.0,95.1276,95.2259,94.6455,95.1866,29400.0
2014-01-24 13:50:00,96.43,96.69,96.19,96.19,7000.0,94.862,95.1177,94.6259,94.6259,7000.0
2014-01-24 14:00:00,96.19,96.25,95.65,96.11,23600.0,94.6259,94.6849,94.0946,94.5472,23600.0
2014-01-24 14:10:00,96.16,96.22,95.71,96.0,29200.0,94.5964,94.6554,94.1537,94.439,29200.0
2014-01-24 14:20:00,96.0,96.13,95.63,95.97,24900.0,94.439,94.5668,94.075,94.4094,24900.0
2014-01-24 14:30:00,95.97,96.15,95.73,95.74,21500.0,94.4094,94.5865,94.1733,94.1832,21500.0
2014-01-24 14:40:00,95.84,95.84,95.41,95.73,14300.0,94.2816,94.2816,93.8586,94.1733,14300.0
2014-01-24 14:50:00,95.7,95.79,95.43,95.45,20200.0,94.1438,94.2324,93.8782,93.8979,20200.0
2014-01-24 15:00:00,95.44,95.58,95.2,95.46,29600.0,93.8881,94.0258,93.652,93.9077,29600.0
2014-01-24 15:10:00,95.56,95.57,95.0,95.07,19600.0,94.0061,94.0159,93.4552,93.5241,19600.0
2014-01-24 15:20:00,95.09,95.21,95.0,95.16,25500.0,93.5438,93.6618,93.4552,93.6126,25500.0
2014-01-24 15:30:00,95.15,95.26,95.0,95.2,30400.0,93.6028,93.711,93.4552,93.652,30400.0
2014-01-24 15:40:00,95.27,95.29,95.0,95.02,36800.0,93.7208,93.7405,93.4552,93.4749,36800.0
2014-01-24 15:50:00,95.12,95.28,95.0,95.0,79600.0,93.5733,93.7307,93.4552,93.4552,79600.0
2014-01-27 09:30:00,91.57,92.98,91.05,92.21,157900.0,90.081,91.4681,89.5694,90.7106,157900.0
2014-01-27 09:40:00,92.11,93.51,91.78,92.38,49500.0,90.6122,91.9894,90.2876,90.8778,49500.0
2014-01-27 09:50:00,92.36,93.0,91.95,92.99,102900.0,90.8581,91.4877,90.4548,91.4779,102900.0
2014-01-27 10:00:00,92.95,93.0,92.26,92.47,24300.0,91.4386,91.4877,90.7598,90.9664,24300.0
2014-01-27 10:10:00,92.48,92.88,92.07,92.19,43800.0,90.9762,91.3697,90.5729,90.6909,43800.0
2014-01-27 10:20:00,92.13,92.31,91.75,91.92,83700.0,90.6319,90.809,90.2581,90.4253,83700.0
2014-01-27 10:30:00,91.99,92.07,91.65,91.77,35200.0,90.4942,90.5729,90.1597,90.2777,35200.0
2014-01-27 10:40:00,91.77,92.27,91.61,92.15,10300.0,90.2777,90.7696,90.1203,90.6516,10300.0
2014-01-27 10:50:00,92.0,92.28,91.9,92.26,11800.0,90.504,90.7794,90.4056,90.7598,11800.0
2014-01-27 11:00:00,92.19,92.19,91.84,92.06,49900.0,90.6909,90.6909,90.3466,90.563,49900.0
2014-01-27 11:10:00,92.06,92.45,91.96,92.42,31700.0,90.563,90.9467,90.4647,90.9172,31700.0
2014-01-27 11:20:00,92.47,92.8,92.02,92.5,41600.0,90.9664,91.291,90.5237,90.9959,41600.0
2014-01-27 11:30:00,92.44,92.7,92.43,92.7,20300.0,90.9368,91.1926,90.927,91.1926,20300.0
2014-01-27 11:40:00,92.76,93.35,92.73,92.83,9700.0,91.2516,91.832,91.2221,91.3205,9700.0
2014-01-27 11:50:00,92.75,92.95,92.02,92.12,24600.0,91.2418,91.4386,90.5237,90.622,24600.0
2014-01-27 12:00:00,92.07,92.21,91.81,91.92,34500.0,90.5729,90.7106,90.3171,90.4253,34500.0
2014-01-27 12:10:00,91.91,91.91,91.09,91.09,18200.0,90.4155,90.4155,89.6088,89.6088,18200.0
2014-01-27 12:20:00,91.08,91.23,91.0,91.2,35800.0,89.599,89.7465,89.5203,89.717,35800.0
2014-01-27 12:30:00,91.09,91.9,91.09,91.7,23500.0,89.6088,90.4056,89.6088,90.2089,23500.0
2014-01-27 12:40:00,91.85,92.24,91.41,92.21,26100.0,90.3564,90.7401,89.9236,90.7106,26100.0
2014-01-27 12:50:00,92.37,92.83,92.31,92.45,36400.0,90.868,91.3205,90.809,90.9467,36400.0
2014-01-27 13:00:00,92.48,93.44,92.08,93.34,22000.0,90.9762,91.9206,90.5827,91.8222,22000.0
2014-01-27 13:10:00,93.34,93.79,92.9,93.71,31800.0,91.8222,92.2649,91.3894,92.1862,31800.0
2014-01-27 13:20:00,93.71,94.47,93.59,94.3,43500.0,92.1862,92.9338,92.0681,92.7666,43500.0
2014-01-27 13:30:00,94.21,94.81,93.68,94.07,130400.0,92.6781,93.2683,92.1567,92.5403,130400.0
2014-01-27 13:40:00,94.14,95.5,93.84,95.36,40500.0,92.6092,93.9471,92.3141,93.8094,40500.0
2014-01-27 13:50:00,95.38,96.83,95.0,96.31,63300.0,93.829,95.2555,93.4552,94.7439,63300.0
2014-01-27 14:00:00,96.29,97.37,96.23,97.0,61700.0,94.7242,95.7867,94.6652,95.4227,61700.0
2014-01-27 14:10:00,96.93,98.49,96.93,98.3,71900.0,95.3538,96.8885,95.3538,96.7016,71900.0
2014-01-27 14:20:00,98.47,98.72,97.82,98.04,66600.0,96.8688,97.1147,96.2294,96.4458,66600.0
2014-01-27 14:30:00,98.05,98.31,97.73,97.83,18500.0,96.4556,96.7114,96.1408,96.2392,18500.0
2014-01-27 14:40:00,97.85,97.9,97.24,97.24,16000.0,96.2589,96.3081,95.6588,95.6588,16000.0
2014-01-27 14:50:00,97.37,97.5,97.16,97.43,26200.0,95.7867,95.9146,95.5801,95.8457,26200.0
2014-01-27 15:00:00,97.34,97.6,97.24,97.56,20400.0,95.7572,96.0129,95.6588,95.9736,20400.0
2014-01-27 15:10:00,97.53,97.56,96.95,97.07,37900.0,95.9441,95.9736,95.3735,95.4916,37900.0
2014-01-27 15:20:00,96.92,97.07,96.33,96.39,37400.0,95.344,95.4916,94.7636,94.8226,37400.0
2014-01-27 15:30:00,96.38,96.56,95.84,95.92,38000.0,94.8128,94.9899,94.2816,94.3603,38000.0
2014-01-27 15:40:00,95.92,96.0,95.16,95.38,43100.0,94.3603,94.439,93.6126,93.829,43100.0
2014-01-27 15:50:00,95.38,95.55,95.3,95.34,49700.0,93.829,93.9963,93.7503,93.7897,49700.0
2014-01-28 09:30:00,95.16,96.95,94.81,96.95,57900.0,93.6126,95.3735,93.2683,95.3735,57900.0
2014-01-28 09:40:00,96.94,97.56,96.75,97.08,13500.0,95.3637,95.9736,95.1768,95.5014,13500.0
2014-01-28 09:50:00,96.76,96.9,95.87,96.23,14500.0,95.1866,95.3243,94.3111,94.6652,14500.0
2014-01-28 10:00:00,96.32,97.5,96.13,97.42,31500.0,94.7538,95.9146,94.5668,95.8359,31500.0
2014-01-28 10:10:00,97.18,97.43,96.28,96.28,6300.0,95.5998,95.8457,94.7144,94.7144,6300.0
2014-01-28 10:20:00,96.13,97.73,96.13,97.06,83900.0,94.5668,96.1408,94.5668,95.4817,83900.0
2014-01-28 10:30:00,97.24,98.22,97.08,98.22,11200.0,95.6588,96.6229,95.5014,96.6229,11200.0
2014-01-28 10:40:00,98.23,98.28,97.73,97.95,32800.0,96.6327,96.6819,96.1408,96.3572,32800.0
2014-01-28 10:50:00,97.99,98.83,97.89,98.57,44100.0,96.3966,97.2229,96.2982,96.9672,44100.0
2014-01-28 11:00:00,98.57,99.3,98.35,98.53,39200.0,96.9672,97.6853,96.7507,96.9278,39200.0
2014-01-28 11:10:00,98.65,98.69,97.25,97.44,45600.0,97.0459,97.0852,95.6686,95.8555,45600.0
2014-01-28 11:20:00,97.62,97.94,97.36,97.77,26800.0,96.0326,96.3474,95.7768,96.1802,26800.0
2014-01-28 11:30:00,97.71,97.71,96.89,96.89,4800.0,96.1212,96.1212,95.3145,95.3145,4800.0
2014-01-28 11:40:00,96.88,96.94,96.54,96.72,19500.0,95.3046,95.3637,94.9702,95.1472,19500.0
2014-01-28 11:50:00,96.7,97.0,96.7,96.92,9500.0,95.1276,95.4227,95.1276,95.344,9500.0
2014-01-28 12:00:00,96.81,97.15,96.71,96.95,6400.0,95.2358,95.5703,95.1374,95.3735,6400.0
2014-01-28 12:10:00,96.75,96.75,96.51,96.53,1200.0,95.1768,95.1768,94.9407,94.9603,1200.0
2014-01-28 12:20:00,96.45,97.0,96.41,96.92,17100.0,94.8816,95.4227,94.8423,95.344,17100.0
2014-01-28 12:30:00,97.01,97.11,96.79,97.05,11000.0,95.4325,95.5309,95.2161,95.4719,11000.0
2014-01-28 12:40:00,96.98,97.26,96.85,96.88,13000.0,95.403,95.6785,95.2751,95.3046,13000.0
2014-01-28 12:50:00,96.89,97.13,96.72,96.92,21100.0,95.3145,95.5506,95.1472,95.344,21100.0
2014-01-28 13:00:00,96.98,97.44,96.98,97.14,5700.0,95.403,95.8555,95.403,95.5604,5700.0
2014-01-28 13:10:00,97.14,97.4,97.07,97.11,32100.0,95.5604,95.8162,95.4916,95.5309,32100.0
2014-01-28 13:20:00,97.1,97.2,96.57,96.66,21800.0,95.5211,95.6194,94.9997,95.0882,21800.0
2014-01-28 13:30:00,96.7,97.51,96.7,96.99,22400.0,95.1276,95.9244,95.1276,95.4129,22400.0
2014-01-28 13:40:00,97.0,97.31,96.87,97.04,23600.0,95.4227,95.7277,95.2948,95.462,23600.0
2014-01-28 13:50:00,96.96,97.43,96.9,97.43,21900.0,95.3833,95.8457,95.3243,95.8457,21900.0
2014-01-28 14:00:00,97.37,98.06,97.28,98.02,39600.0,95.7867,96.4655,95.6981,96.4261,39600.0
2014-01-28 14:10:00,97.95,98.05,97.75,98.05,20800.0,96.3572,96.4556,96.1605,96.4556,20800.0
2014-01-28 14:20:00,98.0,98.12,97.87,97.97,11500.0,96.4064,96.5245,96.2785,96.3769,11500.0
2014-01-28 14:30:00,97.95,98.5,97.83,98.42,19300.0,96.3572,96.8983,96.2392,96.8196,19300.0
2014-01-28 14:40:00,98.43,98.56,98.24,98.41,20800.0,96.8294,96.9573,96.6425,96.8098,20800.0
2014-01-28 14:50:00,98.41,98.49,97.96,97.96,23600.0,96.8098,96.8885,96.3671,96.3671,23600.0
2014-01-28 15:00:00,97.98,98.0,97.13,97.27,15800.0,96.3868,96.4064,95.5506,95.6883,15800.0
2014-01-28 15:10:00,97.25,97.68,97.24,97.58,21200.0,95.6686,96.0916,95.6588,95.9933,21200.0
2014-01-28 15:20:00,97.58,97.88,97.54,97.73,15800.0,95.9933,96.2884,95.9539,96.1408,15800.0
2014-01-28 15:30:00,97.77,98.29,97.77,98.04,49400.0,96.1802,96.6917,96.1802,96.4458,49400.0
2014-01-28 15:40:00,98.03,98.12,97.48,97.66,37000.0,96.4359,96.5245,95.8949,96.072,37000.0
2014-01-28 15:50:00,97.64,97.99,97.55,97.99,46500.0,96.0523,96.3966,95.9638,96.3966,46500.0
2014-01-29 09:30:00,95.42,96.83,95.08,96.59,30400.0,93.8684,95.2555,93.5339,95.0194,30400.0
2014-01-29 09:40:00,96.59,98.52,96.59,97.7,114200.0,95.0194,96.918,95.0194,96.1113,114200.0
2014-01-29 09:50:00,97.54,98.65,97.16,98.17,69700.0,95.9539,97.0459,95.5801,96.5737,69700.0
2014-01-29 10:00:00,98.13,98.59,97.54,98.26,84800.0,96.5343,96.9868,95.9539,96.6622,84800.0
2014-01-29 10:10:00,98.39,98.44,97.58,97.76,10000.0,96.7901,96.8393,95.9933,96.1703,10000.0
2014-01-29 10:20:00,97.7,97.7,96.81,97.0,28200.0,96.1113,96.1113,95.2358,95.4227,28200.0
2014-01-29 10:30:00,96.99,97.5,96.91,97.48,83600.0,95.4129,95.9146,95.3342,95.8949,83600.0
2014-01-29 10:40:00,97.6,97.65,97.28,97.52,46100.0,96.0129,96.0621,95.6981,95.9342,46100.0
2014-01-29 10:50:00,97.52,97.65,97.34,97.46,48800.0,95.9342,96.0621,95.7572,95.8752,48800.0
2014-01-29 11:00:00,97.45,97.59,96.3,96.83,157300.0,95.8654,96.0031,94.7341,95.2555,157300.0
2014-01-29 11:10:00,96.84,97.3,96.75,96.94,29900.0,95.2653,95.7178,95.1768,95.3637,29900.0
2014-01-29 11:20:00,96.95,97.0,96.32,96.41,27900.0,95.3735,95.4227,94.7538,94.8423,27900.0
2014-01-29 11:30:00,96.35,96.36,96.03,96.36,6600.0,94.7833,94.7931,94.4685,94.7931,6600.0
2014-01-29 11:40:00,96.36,96.36,96.0,96.12,2600.0,94.7931,94.7931,94.439,94.557,2600.0
2014-01-29 11:50:00,96.13,96.34,96.03,96.15,5100.0,94.5668,94.7734,94.4685,94.5865,5100.0
2014-01-29 12:00:00,96.14,96.61,96.14,96.44,5200.0,94.5767,95.039,94.5767,94.8718,5200.0
2014-01-29 12:10:00,96.38,96.79,96.28,96.47,4400.0,94.8128,95.2161,94.7144,94.9013,4400.0
2014-01-29 12:20:00,96.46,96.63,96.3,96.31,9500.0,94.8915,95.0587,94.7341,94.7439,9500.0
2014-01-29 12:30:00,96.3,96.31,95.64,95.64,28300.0,94.7341,94.7439,94.0848,94.0848,28300.0
2014-01-29 12:40:00,95.76,96.26,95.71,96.26,2500.0,94.2029,94.6947,94.1537,94.6947,2500.0
2014-01-29 12:50:00,96.28,96.3,95.78,95.81,2400.0,94.7144,94.7341,94.2225,94.252,2400.0
2014-01-29 13:00:00,95.78,96.15,95.78,95.93,14700.0,94.2225,94.5865,94.2225,94.3701,14700.0
2014-01-29 13:10:00,95.99,96.1,95.86,95.92,7200.0,94.4291,94.5373,94.3012,94.3603,7200.0
2014-01-29 13:20:00,95.86,95.98,95.58,95.58,12800.0,94.3012,94.4193,94.0258,94.0258,12800.0
2014-01-29 13:30:00,95.53,95.53,95.3,95.33,4200.0,93.9766,93.9766,93.7503,93.7799,4200.0
2014-01-29 13:40:00,95.36,95.49,95.25,95.36,17000.0,93.8094,93.9372,93.7012,93.8094,17000.0
2014-01-29 13:50:00,95.38,95.99,95.11,95.99,26000.0,93.829,94.4291,93.5634,94.4291,26000.0
2014-01-29 14:00:00,96.06,96.06,95.25,95.5,9200.0,94.498,94.498,93.7012,93.9471,9200.0
2014-01-29 14:10:00,95.45,95.57,94.27,94.27,20500.0,93.8979,94.0159,92.7371,92.7371,20500.0
2014-01-29 14:20:00,94.32,95.5,94.27,95.4,10900.0,92.7863,93.9471,92.7371,93.8487,10900.0
2014-01-29 14:30:00,95.36,95.81,95.22,95.61,4900.0,93.8094,94.252,93.6716,94.0553,4900.0
2014-01-29 14:40:00,95.61,95.73,95.43,95.43,9100.0,94.0553,94.1733,93.8782,93.8782,9100.0
2014-01-29 14:50:00,95.57,95.64,94.91,95.0,19100.0,94.0159,94.0848,93.3667,93.4552,19100.0
2014-01-29 15:00:00,95.0,95.27,94.98,95.0,8300.0,93.4552,93.7208,93.4355,93.4552,8300.0
2014-01-29 15:10:00,95.0,95.51,94.93,95.34,30800.0,93.4552,93.9569,93.3864,93.7897,30800.0
2014-01-29 15:20:00,95.27,95.43,95.1,95.15,10200.0,93.7208,93.8782,93.5536,93.6028,10200.0
2014-01-29 15:30:00,95.08,95.08,94.77,95.02,21600.0,93.5339,93.5339,93.229,93.4749,21600.0
2014-01-29 15:40:00,95.04,95.04,94.72,94.75,44400.0,93.4946,93.4946,93.1798,93.2093,44400.0
2014-01-29 15:50:00,94.66,94.72,94.08,94.57,133500.0,93.1207,93.1798,92.5502,93.0322,133500.0
2014-01-30 09:30:00,95.32,96.34,95.32,96.0,23400.0,93.77,94.7734,93.77,94.439,23400.0
2014-01-30 09:40:00,95.97,96.18,95.19,95.4,26500.0,94.4094,94.616,93.6421,93.8487,26500.0
2014-01-30 09:50:00,95.4,95.65,94.66,95.25,19100.0,93.8487,94.0946,93.1207,93.7012,19100.0
2014-01-30 10:00:00,95.24,95.98,95.0,95.36,19300.0,93.6913,94.4193,93.4552,93.8094,19300.0
2014-01-30 10:10:00,95.35,95.97,95.26,95.51,18500.0,93.7995,94.4094,93.711,93.9569,18500.0
2014-01-30 10:20:00,95.57,96.58,95.3,96.4,12100.0,94.0159,95.0095,93.7503,94.8325,12100.0
2014-01-30 10:30:00,96.4,96.68,96.3,96.54,24700.0,94.8325,95.1079,94.7341,94.9702,24700.0
2014-01-30 10:40:00,96.62,97.04,96.28,96.88,91800.0,95.0489,95.462,94.7144,95.3046,91800.0
2014-01-30 10:50:00,96.88,97.64,96.75,97.44,15200.0,95.3046,96.0523,95.1768,95.8555,15200.0
2014-01-30 11:00:00,97.44,97.52,96.8,96.92,26400.0,95.8555,95.9342,95.2259,95.344,26400.0
2014-01-30 11:10:00,97.0,97.17,96.81,96.92,11600.0,95.4227,95.5899,95.2358,95.344,11600.0
2014-01-30 11:20:00,97.09,97.2,96.88,96.94,23900.0,95.5112,95.6194,95.3046,95.3637,23900.0
2014-01-30 11:30:00,96.97,97.03,96.76,96.84,24500.0,95.3932,95.4522,95.1866,95.2653,24500.0
2014-01-30 11:40:00,96.9,97.0,96.61,96.8,13400.0,95.3243,95.4227,95.039,95.2259,13400.0
2014-01-30 11:50:00,96.81,96.97,96.74,96.8,9400.0,95.2358,95.3932,95.1669,95.2259,9400.0
2014-01-30 12:00:00,96.8,96.85,96.67,96.8,12100.0,95.2259,95.2751,95.0981,95.2259,12100.0
2014-01-30 12:10:00,96.85,96.93,96.5,96.67,25900.0,95.2751,95.3538,94.9308,95.0981,25900.0
2014-01-30 12:20:00,96.83,97.06,96.49,96.49,42900.0,95.2555,95.4817,94.921,94.921,42900.0
2014-01-30 12:30:00,96.49,96.68,96.49,96.61,7700.0,94.921,95.1079,94.921,95.039,7700.0
2014-01-30 12:40:00,96.62,96.97,96.58,96.62,18000.0,95.0489,95.3932,95.0095,95.0489,18000.0
2014-01-30 12:50:00,96.71,96.77,96.56,96.74,19300.0,95.1374,95.1964,94.9899,95.1669,19300.0
2014-01-30 13:00:00,96.66,96.72,96.33,96.57,25600.0,95.0882,95.1472,94.7636,94.9997,25600.0
2014-01-30 13:10:00,96.61,96.78,96.45,96.61,12300.0,95.039,95.2063,94.8816,95.039,12300.0
2014-01-30 13:20:00,96.61,96.73,96.51,96.56,9600.0,95.039,95.1571,94.9407,94.9899,9600.0
2014-01-30 13:30:00,96.56,96.82,96.5,96.5,16800.0,94.9899,95.2456,94.9308,94.9308,16800.0
2014-01-30 13:40:00,96.56,97.0,96.53,96.86,37800.0,94.9899,95.4227,94.9603,95.285,37800.0
2014-01-30 13:50:00,96.98,97.03,96.94,96.99,5400.0,95.403,95.4522,95.3637,95.4129,5400.0
2014-01-30 14:00:00,97.0,97.0,96.51,96.56,19500.0,95.4227,95.4227,94.9407,94.9899,19500.0
2014-01-30 14:10:00,96.51,96.74,96.49,96.74,13200.0,94.9407,95.1669,94.921,95.1669,13200.0
2014-01-30 14:20:00,96.74,96.79,96.72,96.78,21000.0,95.1669,95.2161,95.1472,95.2063,21000.0
2014-01-30 14:30:00,96.78,96.99,96.67,96.98,15900.0,95.2063,95.4129,95.0981,95.403,15900.0
2014-01-30 14:40:00,96.97,96.99,96.67,96.8,13600.0,95.3932,95.4129,95.0981,95.2259,13600.0
2014-01-30 14:50:00,96.75,96.97,96.66,96.92,14600.0,95.1768,95.3932,95.0882,95.344,14600.0
2014-01-30 15:00:00,96.9,97.0,96.72,96.76,18100.0,95.3243,95.4227,95.1472,95.1866,18100.0
2014-01-30 15:10:00,96.68,96.93,96.68,96.8,18900.0,95.1079,95.3538,95.1079,95.2259,18900.0
2014-01-30 15:20:00,96.75,96.9,96.7,96.75,67800.0,95.1768,95.3243,95.1276,95.1768,67800.0
2014-01-30 15:30:00,96.86,96.99,96.71,96.76,27800.0,95.285,95.4129,95.1374,95.1866,27800.0
2014-01-30 15:40:00,96.75,96.99,96.67,96.88,77400.0,95.1768,95.4129,95.0981,95.3046,77400.0
2014-01-30 15:50:00,96.89,96.95,96.64,96.89,62000.0,95.3145,95.3735,95.0685,95.3145,62000.0
2014-01-31 09:30:00,95.23,96.89,94.77,96.58,14500.0,93.6815,95.3145,93.229,95.0095,14500.0
2014-01-31 09:40:00,96.44,97.49,95.62,97.49,10100.0,94.8718,95.9047,94.0651,95.9047,10100.0
2014-01-31 09:50:00,97.29,98.15,96.77,97.1,64400.0,95.708,96.554,95.1964,95.5211,64400.0
2014-01-31 10:00:00,96.87,98.0,96.87,97.98,14500.0,95.2948,96.4064,95.2948,96.3868,14500.0
2014-01-31 10:10:00,97.92,98.56,97.78,98.05,22000.0,96.3277,96.9573,96.19,96.4556,22000.0
2014-01-31 10:20:00,97.96,98.4,97.78,98.38,23300.0,96.3671,96.7999,96.19,96.7803,23300.0
2014-01-31 10:30:00,98.23,98.81,98.1,98.68,10700.0,96.6327,97.2033,96.5048,97.0754,10700.0
2014-01-31 10:40:00,98.66,99.27,98.5,99.27,15500.0,97.0557,97.6558,96.8983,97.6558,15500.0
2014-01-31 10:50:00,99.47,99.48,98.57,99.0,27000.0,97.8525,97.8624,96.9672,97.3902,27000.0
2014-01-31 11:00:00,98.79,99.98,98.79,99.94,11000.0,97.1836,98.3542,97.1836,98.3149,11000.0
2014-01-31 11:10:00,99.8,99.8,98.55,98.56,56600.0,98.1772,98.1772,96.9475,96.9573,56600.0
2014-01-31 11:20:00,98.79,98.83,98.25,98.3,9800.0,97.1836,97.2229,96.6524,96.7016,9800.0
2014-01-31 11:30:00,98.24,98.24,97.65,97.75,15300.0,96.6425,96.6425,96.0621,96.1605,15300.0
2014-01-31 11:40:00,97.75,97.89,97.43,97.61,13800.0,96.1605,96.2982,95.8457,96.0228,13800.0
2014-01-31 11:50:00,97.58,97.87,97.39,97.69,26200.0,95.9933,96.2785,95.8064,96.1015,26200.0
2014-01-31 12:00:00,97.73,98.2,97.63,98.09,43500.0,96.1408,96.6032,96.0425,96.495,43500.0
2014-01-31 12:10:00,98.2,98.21,97.54,97.84,30100.0,96.6032,96.613,95.9539,96.249,30100.0
2014-01-31 12:20:00,97.98,98.13,97.82,97.97,17300.0,96.3868,96.5343,96.2294,96.3769,17300.0
2014-01-31 12:30:00,97.9,97.94,97.77,97.83,12600.0,96.3081,96.3474,96.1802,96.2392,12600.0
2014-01-31 12:40:00,97.81,97.83,97.7,97.73,14300.0,96.2195,96.2392,96.1113,96.1408,14300.0
2014-01-31 12:50:00,97.69,97.73,97.51,97.68,13700.0,96.1015,96.1408,95.9244,96.0916,13700.0
2014-01-31 13:00:00,97.75,97.77,97.46,97.69,19400.0,96.1605,96.1802,95.8752,96.1015,19400.0
2014-01-31 13:10:00,97.7,97.8,97.57,97.57,20200.0,96.1113,96.2097,95.9834,95.9834,20200.0
2014-01-31 13:20:00,97.61,97.69,97.39,97.6,23300.0,96.0228,96.1015,95.8064,96.0129,23300.0
2014-01-31 13:30:00,97.6,97.86,97.4,97.69,48800.0,96.0129,96.2687,95.8162,96.1015,48800.0
2014-01-31 13:40:00,97.69,97.8,97.59,97.78,27000.0,96.1015,96.2097,96.0031,96.19,27000.0
2014-01-31 13:50:00,97.78,97.99,97.75,97.85,23500.0,96.19,96.3966,96.1605,96.2589,23500.0
2014-01-31 14:00:00,97.85,97.9,97.56,97.76,11700.0,96.2589,96.3081,95.9736,96.1703,11700.0
2014-01-31 14:10:00,97.67,97.9,97.6,97.86,9300.0,96.0818,96.3081,96.0129,96.2687,9300.0
2014-01-31 14:20:00,97.85,97.9,97.58,97.74,16600.0,96.2589,96.3081,95.9933,96.1507,16600.0
2014-01-31 14:30:00,97.69,98.1,97.57,98.1,21000.0,96.1015,96.5048,95.9834,96.5048,21000.0
2014-01-31 14:40:00,98.14,98.15,97.87,97.99,18700.0,96.5442,96.554,96.2785,96.3966,18700.0
2014-01-31 14:50:00,97.9,97.99,97.67,97.8,23800.0,96.3081,96.3966,96.0818,96.2097,23800.0
2014-01-31 15:00:00,97.82,97.9,97.5,97.62,14700.0,96.2294,96.3081,95.9146,96.0326,14700.0
2014-01-31 15:10:00,97.64,97.9,97.47,97.5,20700.0,96.0523,96.3081,95.8851,95.9146,20700.0
2014-01-31 15:20:00,97.48,97.9,97.43,97.44,18100.0,95.8949,96.3081,95.8457,95.8555,18100.0
2014-01-31 15:30:00,97.54,97.88,97.36,97.37,23300.0,95.9539,96.2884,95.7768,95.7867,23300.0
2014-01-31 15:40:00,97.36,97.7,96.99,97.01,34800.0,95.7768,96.1113,95.4129,95.4325,34800.0
2014-01-31 15:50:00,97.0,97.01,96.4,96.42,72100.0,95.4227,95.4325,94.8325,94.8521,72100.0
2014-02-03 09:30:00,95.87,96.46,95.03,96.33,17400.0,94.3111,94.8915,93.4847,94.7636,17400.0
2014-02-03 09:40:00,96.19,96.48,95.55,95.61,6900.0,94.6259,94.9112,93.9963,94.0553,6900.0
2014-02-03 09:50:00,95.55,96.18,95.55,96.01,13800.0,93.9963,94.616,93.9963,94.4488,13800.0
2014-02-03 10:00:00,95.91,96.02,95.57,95.57,12900.0,94.3504,94.4586,94.0159,94.0159,12900.0
2014-02-03 10:10:00,95.57,95.66,95.03,95.03,39900.0,94.0159,94.1045,93.4847,93.4847,39900.0
2014-02-03 10:20:00,95.0,95.0,94.62,94.62,18700.0,93.4552,93.4552,93.0814,93.0814,18700.0
2014-02-03 10:30:00,94.6,94.99,94.45,94.99,8100.0,93.0617,93.4454,92.9142,93.4454,8100.0
2014-02-03 10:40:00,95.13,95.13,94.71,94.71,4600.0,93.5831,93.5831,93.1699,93.1699,4600.0
2014-02-03 10:50:00,94.68,96.11,94.35,94.6,37400.0,93.1404,94.5472,92.8158,93.0617,37400.0
2014-02-03 11:00:00,94.62,94.71,94.37,94.6,7000.0,93.0814,93.1699,92.8355,93.0617,7000.0
2014-02-03 11:10:00,94.58,94.75,94.25,94.31,31600.0,93.042,93.2093,92.7174,92.7764,31600.0
2014-02-03 11:20:00,94.33,94.61,93.94,94.22,27400.0,92.7961,93.0716,92.4125,92.6879,27400.0
2014-02-03 11:30:00,94.01,94.21,93.4,93.46,18300.0,92.4813,92.6781,91.8812,91.9403,18300.0
2014-02-03 11:40:00,93.46,93.56,92.61,92.97,20300.0,91.9403,92.0386,91.1041,91.4582,20300.0
2014-02-03 11:50:00,92.91,93.21,92.68,92.68,8300.0,91.3992,91.6943,91.1729,91.1729,8300.0
2014-02-03 12:00:00,92.6,93.02,92.15,92.45,8500.0,91.0942,91.5074,90.6516,90.9467,8500.0
2014-02-03 12:10:00,92.51,92.73,92.06,92.06,9100.0,91.0057,91.2221,90.563,90.563,9100.0
2014-02-03 12:20:00,92.07,93.28,91.9,93.21,21600.0,90.5729,91.7632,90.4056,91.6943,21600.0
2014-02-03 12:30:00,92.96,93.72,92.96,93.3,13500.0,91.4484,92.196,91.4484,91.7829,13500.0
2014-02-03 12:40:00,93.23,93.23,92.67,93.19,10000.0,91.714,91.714,91.1631,91.6746,10000.0
2014-02-03 12:50:00,93.0,93.3,92.7,92.86,6600.0,91.4877,91.7829,91.1926,91.35,6600.0
2014-02-03 13:00:00,92.97,92.98,92.24,92.33,13400.0,91.4582,91.4681,90.7401,90.8286,13400.0
2014-02-03 13:10:00,92.39,92.78,92.39,92.51,26300.0,90.8877,91.2713,90.8877,91.0057,26300.0
2014-02-03 13:20:00,92.44,92.46,91.9,92.0,18800.0,90.9368,90.9565,90.4056,90.504,18800.0
2014-02-03 13:30:00,92.05,92.47,92.05,92.2,15500.0,90.5532,90.9664,90.5532,90.7007,15500.0
2014-02-03 13:40:00,92.17,92.25,91.91,92.0,14900.0,90.6712,90.7499,90.4155,90.504,14900.0
2014-02-03 13:50:00,91.96,92.45,91.96,92.03,10000.0,90.4647,90.9467,90.4647,90.5335,10000.0
2014-02-03 14:00:00,92.04,92.28,91.92,92.23,20800.0,90.5433,90.7794,90.4253,90.7303,20800.0
2014-02-03 14:10:00,92.35,92.36,91.93,92.11,24300.0,90.8483,90.8581,90.4351,90.6122,24300.0
2014-02-03 14:20:00,92.2,92.34,91.98,92.29,23300.0,90.7007,90.8385,90.4843,90.7893,23300.0
2014-02-03 14:30:00,92.46,92.65,92.1,92.13,11500.0,90.9565,91.1434,90.6024,90.6319,11500.0
2014-02-03 14:40:00,92.13,92.61,92.08,92.44,8300.0,90.6319,91.1041,90.5827,90.9368,8300.0
2014-02-03 14:50:00,92.42,92.49,92.0,92.0,9600.0,90.9172,90.986,90.504,90.504,9600.0
2014-02-03 15:00:00,91.95,92.15,91.9,92.13,9300.0,90.4548,90.6516,90.4056,90.6319,9300.0
2014-02-03 15:10:00,92.11,92.35,91.94,92.29,12300.0,90.6122,90.8483,90.445,90.7893,12300.0
2014-02-03 15:20:00,92.21,92.25,91.93,92.17,12600.0,90.7106,90.7499,90.4351,90.6712,12600.0
2014-02-03 15:30:00,92.18,92.66,92.18,92.28,20000.0,90.6811,91.1533,90.6811,90.7794,20000.0
2014-02-03 15:40:00,92.2,92.44,91.92,91.96,16100.0,90.7007,90.9368,90.4253,90.4647,16100.0
2014-02-03 15:50:00,91.91,92.25,91.71,92.09,41300.0,90.4155,90.7499,90.2187,90.5925,41300.0
2014-02-04 09:30:00,92.88,92.97,92.15,92.46,17700.0,91.3697,91.4582,90.6516,90.9565,17700.0
2014-02-04 09:40:00,92.45,93.24,92.36,92.86,13700.0,90.9467,91.7238,90.8581,91.35,13700.0
2014-02-04 09:50:00,93.07,93.65,92.75,92.81,6100.0,91.5566,92.1272,91.2418,91.3008,6100.0
2014-02-04 10:00:00,92.83,93.4,92.69,93.15,16900.0,91.3205,91.8812,91.1828,91.6353,16900.0
2014-02-04 10:10:00,93.37,93.39,92.8,93.07,4100.0,91.8517,91.8714,91.291,91.5566,4100.0
2014-02-04 10:20:00,92.99,93.05,92.7,92.93,4400.0,91.4779,91.5369,91.1926,91.4189,4400.0
2014-02-04 10:30:00,92.75,93.33,92.75,93.2,6400.0,91.2418,91.8124,91.2418,91.6845,6400.0
2014-02-04 10:40:00,93.17,93.4,92.89,92.95,4300.0,91.655,91.8812,91.3795,91.4386,4300.0
2014-02-04 10:50:00,92.95,93.1,92.51,92.73,32600.0,91.4386,91.5861,91.0057,91.2221,32600.0
2014-02-04 11:00:00,92.74,93.4,92.72,93.18,7900.0,91.232,91.8812,91.2123,91.6648,7900.0
2014-02-04 11:10:00,93.19,93.45,93.08,93.27,8300.0,91.6746,91.9304,91.5664,91.7533,8300.0
2014-02-04 11:20:00,93.27,93.55,93.07,93.48,29600.0,91.7533,92.0288,91.5566,91.9599,29600.0
2014-02-04 11:30:00,93.46,93.49,93.07,93.49,30100.0,91.9403,91.9698,91.5566,91.9698,30100.0
2014-02-04 11:40:00,93.39,93.4,92.94,93.01,13500.0,91.8714,91.8812,91.4287,91.4976,13500.0
2014-02-04 11:50:00,93.0,93.01,92.67,92.75,11500.0,91.4877,91.4976,91.1631,91.2418,11500.0
2014-02-04 12:00:00,92.81,92.85,92.24,92.49,12100.0,91.3008,91.3402,90.7401,90.986,12100.0
2014-02-04 12:10:00,92.45,92.54,92.36,92.44,5400.0,90.9467,91.0352,90.8581,90.9368,5400.0
2014-02-04 12:20:00,92.43,92.66,92.35,92.5,20900.0,90.927,91.1533,90.8483,90.9959,20900.0
2014-02-04 12:30:00,92.42,92.82,92.41,92.61,5300.0,90.9172,91.3107,90.9073,91.1041,5300.0
2014-02-04 12:40:00,92.6,92.76,92.5,92.54,11200.0,91.0942,91.2516,90.9959,91.0352,11200.0
2014-02-04 12:50:00,92.59,92.76,92.54,92.71,8800.0,91.0844,91.2516,91.0352,91.2025,8800.0
2014-02-04 13:00:00,92.79,93.22,92.62,92.98,6700.0,91.2812,91.7042,91.1139,91.4681,6700.0
2014-02-04 13:10:00,92.94,93.01,92.6,92.93,4100.0,91.4287,91.4976,91.0942,91.4189,4100.0
2014-02-04 13:20:00,92.87,93.05,92.81,93.04,4000.0,91.3599,91.5369,91.3008,91.5271,4000.0
2014-02-04 13:30:00,93.05,93.23,92.94,93.02,8000.0,91.5369,91.714,91.4287,91.5074,8000.0
2014-02-04 13:40:00,92.96,92.96,92.45,92.59,19100.0,91.4484,91.4484,90.9467,91.0844,19100.0
2014-02-04 13:50:00,92.58,92.64,92.29,92.61,34100.0,91.0746,91.1336,90.7893,91.1041,34100.0
2014-02-04 14:00:00,92.48,92.64,91.99,92.22,15900.0,90.9762,91.1336,90.4942,90.7204,15900.0
2014-02-04 14:10:00,92.13,92.15,91.9,92.05,11000.0,90.6319,90.6516,90.4056,90.5532,11000.0
2014-02-04 14:20:00,91.98,92.48,91.98,92.18,12500.0,90.4843,90.9762,90.4843,90.6811,12500.0
2014-02-04 14:30:00,92.06,92.3,91.9,91.98,22400.0,90.563,90.7991,90.4056,90.4843,22400.0
2014-02-04 14:40:00,91.98,92.69,91.97,92.17,12900.0,90.4843,91.1828,90.4745,90.6712,12900.0
2014-02-04 14:50:00,92.26,92.41,92.16,92.41,6900.0,90.7598,90.9073,90.6614,90.9073,6900.0
2014-02-04 15:00:00,92.44,92.44,92.24,92.25,11800.0,90.9368,90.9368,90.7401,90.7499,11800.0
2014-02-04 15:10:00,92.25,92.25,91.8,91.9,19100.0,90.7499,90.7499,90.3073,90.4056,19100.0
2014-02-04 15:20:00,91.9,92.01,91.34,91.34,19700.0,90.4056,90.5138,89.8547,89.8547,19700.0
2014-02-04 15:30:00,91.33,91.71,91.27,91.41,40000.0,89.8449,90.2187,89.7859,89.9236,40000.0
2014-02-04 15:40:00,91.34,91.53,91.11,91.18,54700.0,89.8547,90.0416,89.6285,89.6973,54700.0
2014-02-04 15:50:00,91.27,91.5,91.15,91.48,76200.0,89.7859,90.0121,89.6678,89.9925,76200.0
2014-02-05 09:30:00,91.45,92.7,91.11,92.47,85300.0,89.9629,91.1926,89.6285,90.9664,85300.0
2014-02-05 09:40:00,92.7,92.96,92.24,92.35,198500.0,91.1926,91.4484,90.7401,90.8483,198500.0
2014-02-05 09:50:00,92.54,92.64,92.25,92.41,31900.0,91.0352,91.1336,90.7499,90.9073,31900.0
2014-02-05 10:00:00,92.62,93.36,92.35,92.99,43700.0,91.1139,91.8419,90.8483,91.4779,43700.0
2014-02-05 10:10:00,92.99,93.23,92.35,92.35,88300.0,91.4779,91.714,90.8483,90.8483,88300.0
2014-02-05 10:20:00,92.36,92.49,92.12,92.36,78800.0,90.8581,90.986,90.622,90.8581,78800.0
2014-02-05 10:30:00,92.36,92.72,92.28,92.54,6900.0,90.8581,91.2123,90.7794,91.0352,6900.0
2014-02-05 10:40:00,92.59,92.66,92.26,92.55,8100.0,91.0844,91.1533,90.7598,91.0451,8100.0
2014-02-05 10:50:00,92.52,92.56,92.35,92.55,10000.0,91.0155,91.0549,90.8483,91.0451,10000.0
2014-02-05 11:00:00,92.45,93.0,92.31,92.35,146100.0,90.9467,91.4877,90.809,90.8483,146100.0
2014-02-05 11:10:00,92.35,92.8,92.29,92.53,6100.0,90.8483,91.291,90.7893,91.0254,6100.0
2014-02-05 11:20:00,92.61,93.14,92.53,93.0,17600.0,91.1041,91.6255,91.0254,91.4877,17600.0
2014-02-05 11:30:00,92.97,94.05,92.92,93.69,77200.0,91.4582,92.5207,91.409,92.1665,77200.0
2014-02-05 11:40:00,93.56,94.07,93.53,93.57,78500.0,92.0386,92.5403,92.0091,92.0485,78500.0
2014-02-05 11:50:00,93.51,93.8,92.9,93.0,45200.0,91.9894,92.2747,91.3894,91.4877,45200.0
2014-02-05 12:00:00,92.8,93.47,92.8,93.01,13700.0,91.291,91.9501,91.291,91.4976,13700.0
2014-02-05 12:10:00,93.0,93.0,92.79,92.99,4100.0,91.4877,91.4877,91.2812,91.4779,4100.0
2014-02-05 12:20:00,93.11,93.11,92.96,93.0,18700.0,91.596,91.596,91.4484,91.4877,18700.0
2014-02-05 12:30:00,92.95,93.29,92.95,93.22,4400.0,91.4386,91.773,91.4386,91.7042,4400.0
2014-02-05 12:40:00,93.13,93.13,93.0,93.01,1300.0,91.6156,91.6156,91.4877,91.4976,1300.0
2014-02-05 12:50:00,93.03,93.23,93.0,93.23,5800.0,91.5173,91.714,91.4877,91.714,5800.0
2014-02-05 13:00:00,93.26,93.84,93.02,93.68,14500.0,91.7435,92.3141,91.5074,92.1567,14500.0
2014-02-05 13:10:00,93.68,93.68,93.34,93.45,2500.0,92.1567,92.1567,91.8222,91.9304,2500.0
2014-02-05 13:20:00,93.37,93.45,93.14,93.26,4800.0,91.8517,91.9304,91.6255,91.7435,4800.0
2014-02-05 13:30:00,93.4,93.57,93.4,93.57,2100.0,91.8812,92.0485,91.8812,92.0485,2100.0
2014-02-05 13:40:00,93.53,93.75,93.47,93.73,17100.0,92.0091,92.2255,91.9501,92.2059,17100.0
2014-02-05 13:50:00,93.67,94.04,93.67,93.91,11000.0,92.1468,92.5108,92.1468,92.3829,11000.0
2014-02-05 14:00:00,93.91,94.17,93.89,93.93,28800.0,92.3829,92.6387,92.3633,92.4026,28800.0
2014-02-05 14:10:00,93.85,93.85,93.47,93.78,7100.0,92.3239,92.3239,91.9501,92.2551,7100.0
2014-02-05 14:20:00,93.65,94.15,93.65,94.01,8300.0,92.1272,92.619,92.1272,92.4813,8300.0
2014-02-05 14:30:00,93.96,94.39,93.91,94.01,6600.0,92.4321,92.8551,92.3829,92.4813,6600.0
2014-02-05 14:40:00,93.97,94.37,93.97,94.22,6600.0,92.442,92.8355,92.442,92.6879,6600.0
2014-02-05 14:50:00,94.34,94.43,94.03,94.05,7500.0,92.8059,92.8945,92.501,92.5207,7500.0
2014-02-05 15:00:00,94.07,94.18,93.86,94.18,7600.0,92.5403,92.6486,92.3338,92.6486,7600.0
2014-02-05 15:10:00,94.17,94.33,94.04,94.12,7200.0,92.6387,92.7961,92.5108,92.5895,7200.0
2014-02-05 15:20:00,94.0,94.0,93.64,93.78,11000.0,92.4715,92.4715,92.1173,92.2551,11000.0
2014-02-05 15:30:00,93.72,93.85,93.43,93.56,12300.0,92.196,92.3239,91.9107,92.0386,12300.0
2014-02-05 15:40:00,93.56,93.8,93.48,93.61,14100.0,92.0386,92.2747,91.9599,92.0878,14100.0
2014-02-05 15:50:00,93.59,93.68,93.22,93.33,29700.0,92.0681,92.1567,91.7042,91.8124,29700.0
2014-02-06 09:30:00,93.85,94.18,93.34,94.18,2500.0,92.3239,92.6486,91.8222,92.6486,2500.0
2014-02-06 09:40:00,94.2,94.82,94.0,94.38,16200.0,92.6682,93.2781,92.4715,92.8453,16200.0
2014-02-06 09:50:00,94.38,94.98,94.21,94.98,35700.0,92.8453,93.4355,92.6781,93.4355,35700.0
2014-02-06 10:00:00,94.87,95.48,94.4,95.08,197300.0,93.3273,93.9274,92.865,93.5339,197300.0
2014-02-06 10:10:00,95.21,95.21,94.86,95.07,6900.0,93.6618,93.6618,93.3175,93.5241,6900.0
2014-02-06 10:20:00,95.05,95.16,94.6,94.94,8600.0,93.5044,93.6126,93.0617,93.3962,8600.0
2014-02-06 10:30:00,94.87,94.87,94.41,94.67,7900.0,93.3273,93.3273,92.8748,93.1306,7900.0
2014-02-06 10:40:00,94.67,95.23,94.67,94.82,10300.0,93.1306,93.6815,93.1306,93.2781,10300.0
2014-02-06 10:50:00,95.06,95.06,94.61,94.9,17200.0,93.5142,93.5142,93.0716,93.3568,17200.0
2014-02-06 11:00:00,94.91,95.1,94.69,94.8,1700.0,93.3667,93.5536,93.1503,93.2585,1700.0
2014-02-06 11:10:00,95.02,95.11,94.42,94.7,6700.0,93.4749,93.5634,92.8846,93.1601,6700.0
2014-02-06 11:20:00,94.69,94.7,94.29,94.29,2100.0,93.1503,93.1601,92.7568,92.7568,2100.0
2014-02-06 11:30:00,94.36,95.04,94.36,95.04,9600.0,92.8256,93.4946,92.8256,93.4946,9600.0
2014-02-06 11:40:00,94.97,95.04,94.61,94.66,2700.0,93.4257,93.4946,93.0716,93.1207,2700.0
2014-02-06 11:50:00,94.75,95.19,94.73,94.98,5100.0,93.2093,93.6421,93.1896,93.4355,5100.0
2014-02-06 12:00:00,94.87,95.06,94.76,94.77,5900.0,93.3273,93.5142,93.2191,93.229,5900.0
2014-02-06 12:10:00,94.73,94.9,94.53,94.67,3000.0,93.1896,93.3568,92.9929,93.1306,3000.0
2014-02-06 12:20:00,94.52,94.7,94.46,94.55,16400.0,92.983,93.1601,92.924,93.0125,16400.0
2014-02-06 12:30:00,94.71,94.88,94.55,94.55,1800.0,93.1699,93.3372,93.0125,93.0125,1800.0
2014-02-06 12:40:00,94.55,94.63,94.42,94.43,17500.0,93.0125,93.0912,92.8846,92.8945,17500.0
2014-02-06 12:50:00,94.59,94.71,94.43,94.43,4600.0,93.0519,93.1699,92.8945,92.8945,4600.0
2014-02-06 13:00:00,94.5,94.83,94.46,94.59,8800.0,92.9633,93.288,92.924,93.0519,8800.0
2014-02-06 13:10:00,94.52,94.52,94.09,94.09,8600.0,92.983,92.983,92.56,92.56,8600.0
2014-02-06 13:20:00,94.18,94.31,93.96,94.31,4500.0,92.6486,92.7764,92.4321,92.7764,4500.0
2014-02-06 13:30:00,94.31,94.49,94.17,94.17,5200.0,92.7764,92.9535,92.6387,92.6387,5200.0
2014-02-06 13:40:00,94.28,94.45,94.12,94.3,7600.0,92.7469,92.9142,92.5895,92.7666,7600.0
2014-02-06 13:50:00,94.2,94.34,93.98,94.02,5100.0,92.6682,92.8059,92.4518,92.4912,5100.0
2014-02-06 14:00:00,94.02,94.15,93.99,94.0,4900.0,92.4912,92.619,92.4616,92.4715,4900.0
2014-02-06 14:10:00,94.0,94.12,93.98,93.98,6400.0,92.4715,92.5895,92.4518,92.4518,6400.0
2014-02-06 14:20:00,93.97,94.15,93.94,94.06,12000.0,92.442,92.619,92.4125,92.5305,12000.0
2014-02-06 14:30:00,94.07,94.1,93.86,93.95,7700.0,92.5403,92.5699,92.3338,92.4223,7700.0
2014-02-06 14:40:00,94.04,94.19,93.91,94.05,5300.0,92.5108,92.6584,92.3829,92.5207,5300.0
2014-02-06 14:50:00,94.02,94.25,93.97,94.2,3800.0,92.4912,92.7174,92.442,92.6682,3800.0
2014-02-06 15:00:00,94.2,94.25,93.86,93.99,9300.0,92.6682,92.7174,92.3338,92.4616,9300.0
2014-02-06 15:10:00,94.02,94.02,93.85,93.85,6500.0,92.4912,92.4912,92.3239,92.3239,6500.0
2014-02-06 15:20:00,93.91,93.98,93.76,93.78,2300.0,92.3829,92.4518,92.2354,92.2551,2300.0
2014-02-06 15:30:00,93.84,93.99,93.75,93.88,11400.0,92.3141,92.4616,92.2255,92.3534,11400.0
2014-02-06 15:40:00,93.96,94.16,93.86,93.91,17900.0,92.4321,92.6289,92.3338,92.3829,17900.0
2014-02-06 15:50:00,93.92,94.19,93.88,94.03,28600.0,92.3928,92.6584,92.3534,92.501,28600.0
2014-02-07 09:30:00,94.75,95.11,94.51,94.85,2300.0,93.2093,93.5634,92.9732,93.3077,2300.0
2014-02-07 09:40:00,94.76,95.2,94.76,95.17,28900.0,93.2191,93.652,93.2191,93.6225,28900.0
2014-02-07 09:50:00,95.19,95.3,94.5,94.5,9000.0,93.6421,93.7503,92.9633,92.9633,9000.0
2014-02-07 10:00:00,94.59,94.59,94.31,94.51,1700.0,93.0519,93.0519,92.7764,92.9732,1700.0
2014-02-07 10:10:00,94.26,94.75,94.05,94.58,33700.0,92.7273,93.2093,92.5207,93.042,33700.0
2014-02-07 10:20:00,94.58,94.67,94.19,94.52,83000.0,93.042,93.1306,92.6584,92.983,83000.0
2014-02-07 10:30:00,94.56,95.14,94.52,95.01,36300.0,93.0224,93.5929,92.983,93.4651,36300.0
2014-02-07 10:40:00,95.07,95.07,94.63,94.8,26300.0,93.5241,93.5241,93.0912,93.2585,26300.0
2014-02-07 10:50:00,94.8,95.0,94.75,94.88,29900.0,93.2585,93.4552,93.2093,93.3372,29900.0
2014-02-07 11:00:00,94.96,95.12,94.76,95.11,69800.0,93.4159,93.5733,93.2191,93.5634,69800.0
2014-02-07 11:10:00,95.09,95.68,95.0,95.66,9100.0,93.5438,94.1242,93.4552,94.1045,9100.0
2014-02-07 11:20:00,95.66,96.4,95.58,96.26,17600.0,94.1045,94.8325,94.0258,94.6947,17600.0
2014-02-07 11:30:00,96.25,96.34,96.14,96.34,7400.0,94.6849,94.7734,94.5767,94.7734,7400.0
2014-02-07 11:40:00,96.33,96.59,96.28,96.32,10500.0,94.7636,95.0194,94.7144,94.7538,10500.0
2014-02-07 11:50:00,96.55,96.55,96.06,96.08,6300.0,94.98,94.98,94.498,94.5177,6300.0
2014-02-07 12:00:00,96.19,96.19,95.7,95.81,8000.0,94.6259,94.6259,94.1438,94.252,8000.0
2014-02-07 12:10:00,95.86,95.93,95.73,95.78,2300.0,94.3012,94.3701,94.1733,94.2225,2300.0
2014-02-07 12:20:00,95.77,95.92,95.5,95.67,14700.0,94.2127,94.3603,93.9471,94.1143,14700.0
2014-02-07 12:30:00,95.71,95.83,95.45,95.6,20200.0,94.1537,94.2717,93.8979,94.0455,20200.0
2014-02-07 12:40:00,95.7,95.75,95.46,95.46,12100.0,94.1438,94.193,93.9077,93.9077,12100.0
2014-02-07 12:50:00,95.53,95.7,95.46,95.65,8600.0,93.9766,94.1438,93.9077,94.0946,8600.0
2014-02-07 13:00:00,95.65,95.65,95.3,95.3,9400.0,94.0946,94.0946,93.7503,93.7503,9400.0
2014-02-07 13:10:00,95.44,95.67,95.26,95.43,37300.0,93.8881,94.1143,93.711,93.8782,37300.0
2014-02-07 13:20:00,95.44,95.45,95.22,95.28,8800.0,93.8881,93.8979,93.6716,93.7307,8800.0
2014-02-07 13:30:00,95.33,95.33,95.21,95.22,4300.0,93.7799,93.7799,93.6618,93.6716,4300.0
2014-02-07 13:40:00,95.28,95.38,95.21,95.27,18200.0,93.7307,93.829,93.6618,93.7208,18200.0
2014-02-07 13:50:00,95.28,95.36,95.18,95.26,10500.0,93.7307,93.8094,93.6323,93.711,10500.0
2014-02-07 14:00:00,95.26,95.33,95.12,95.12,8200.0,93.711,93.7799,93.5733,93.5733,8200.0
2014-02-07 14:10:00,95.13,95.35,95.13,95.27,114100.0,93.5831,93.7995,93.5831,93.7208,114100.0
2014-02-07 14:20:00,95.26,95.37,95.24,95.35,25300.0,93.711,93.8192,93.6913,93.7995,25300.0
2014-02-07 14:30:00,95.37,95.47,95.3,95.35,21800.0,93.8192,93.9176,93.7503,93.7995,21800.0
2014-02-07 14:40:00,95.27,95.33,95.12,95.24,28600.0,93.7208,93.7799,93.5733,93.6913,28600.0
2014-02-07 14:50:00,95.25,95.27,94.94,95.03,15800.0,93.7012,93.7208,93.3962,93.4847,15800.0
2014-02-07 15:00:00,95.03,95.12,94.96,95.1,21700.0,93.4847,93.5733,93.4159,93.5536,21700.0
2014-02-07 15:10:00,95.01,95.14,94.99,95.14,3900.0,93.4651,93.5929,93.4454,93.5929,3900.0
2014-02-07 15:20:00,95.05,95.2,95.03,95.08,10600.0,93.5044,93.652,93.4847,93.5339,10600.0
2014-02-07 15:30:00,95.14,95.28,94.99,95.17,21200.0,93.5929,93.7307,93.4454,93.6225,21200.0
2014-02-07 15:40:00,95.18,95.18,94.99,95.02,33700.0,93.6323,93.6323,93.4454,93.4749,33700.0
2014-02-07 15:50:00,95.08,95.42,94.99,95.26,37200.0,93.5339,93.8684,93.4454,93.711,37200.0
2014-02-10 09:30:00,95.42,95.87,94.69,94.69,10200.0,93.8684,94.3111,93.1503,93.1503,10200.0
2014-02-10 09:40:00,94.84,95.37,94.56,95.09,11300.0,93.2978,93.8192,93.0224,93.5438,11300.0
2014-02-10 09:50:00,95.12,95.12,94.76,94.82,3100.0,93.5733,93.5733,93.2191,93.2781,3100.0
2014-02-10 10:00:00,94.9,95.29,94.83,94.83,22600.0,93.3568,93.7405,93.288,93.288,22600.0
2014-02-10 10:10:00,94.8,95.0,94.74,95.0,3000.0,93.2585,93.4552,93.1994,93.4552,3000.0
2014-02-10 10:20:00,95.0,95.31,94.92,94.95,15200.0,93.4552,93.7602,93.3765,93.406,15200.0
2014-02-10 10:30:00,94.81,95.09,94.81,94.96,7900.0,93.2683,93.5438,93.2683,93.4159,7900.0
2014-02-10 10:40:00,94.83,95.0,94.39,94.84,6600.0,93.288,93.4552,92.8551,93.2978,6600.0
2014-02-10 10:50:00,94.53,95.3,94.53,94.84,3500.0,92.9929,93.7503,92.9929,93.2978,3500.0
2014-02-10 11:00:00,94.84,95.0,94.75,94.82,2600.0,93.2978,93.4552,93.2093,93.2781,2600.0
2014-02-10 11:10:00,95.0,95.38,94.9,95.16,3700.0,93.4552,93.829,93.3568,93.6126,3700.0
2014-02-10 11:20:00,95.18,95.48,95.12,95.43,2500.0,93.6323,93.9274,93.5733,93.8782,2500.0
2014-02-10 11:30:00,95.68,95.69,95.35,95.41,4300.0,94.1242,94.134,93.7995,93.8586,4300.0
2014-02-10 11:40:00,95.44,95.86,95.44,95.83,1800.0,93.8881,94.3012,93.8881,94.2717,1800.0
2014-02-10 11:50:00,95.9,96.0,95.67,95.7,5300.0,94.3406,94.439,94.1143,94.1438,5300.0
2014-02-10 12:00:00,95.75,95.86,95.35,95.35,10200.0,94.193,94.3012,93.7995,93.7995,10200.0
2014-02-10 12:10:00,95.47,95.52,95.39,95.52,5900.0,93.9176,93.9668,93.8389,93.9668,5900.0
2014-02-10 12:20:00,95.47,95.52,95.31,95.31,5200.0,93.9176,93.9668,93.7602,93.7602,5200.0
2014-02-10 12:30:00,95.28,95.52,95.19,95.37,11500.0,93.7307,93.9668,93.6421,93.8192,11500.0
2014-02-10 12:40:00,95.38,95.52,95.3,95.52,2600.0,93.829,93.9668,93.7503,93.9668,2600.0
2014-02-10 12:50:00,95.47,95.6,95.32,95.58,2800.0,93.9176,94.0455,93.77,94.0258,2800.0
2014-02-10 13:00:00,95.67,95.67,95.28,95.31,1900.0,94.1143,94.1143,93.7307,93.7602,1900.0
2014-02-10 13:10:00,95.31,95.52,95.06,95.47,9100.0,93.7602,93.9668,93.5142,93.9176,9100.0
2014-02-10 13:20:00,95.48,95.75,95.48,95.67,1500.0,93.9274,94.193,93.9274,94.1143,1500.0
2014-02-10 13:30:00,95.77,95.87,95.52,95.56,5700.0,94.2127,94.3111,93.9668,94.0061,5700.0
2014-02-10 13:40:00,95.52,95.66,95.44,95.44,1700.0,93.9668,94.1045,93.8881,93.8881,1700.0
2014-02-10 13:50:00,95.45,95.59,95.39,95.59,3800.0,93.8979,94.0356,93.8389,94.0356,3800.0
2014-02-10 14:00:00,95.54,95.83,95.41,95.44,4400.0,93.9864,94.2717,93.8586,93.8881,4400.0
2014-02-10 14:10:00,95.45,95.59,95.24,95.34,14100.0,93.8979,94.0356,93.6913,93.7897,14100.0
2014-02-10 14:20:00,95.36,95.48,95.26,95.26,2800.0,93.8094,93.9274,93.711,93.711,2800.0
2014-02-10 14:30:00,95.34,95.5,95.22,95.35,17400.0,93.7897,93.9471,93.6716,93.7995,17400.0
2014-02-10 14:40:00,95.27,95.49,95.27,95.4,1600.0,93.7208,93.9372,93.7208,93.8487,1600.0
2014-02-10 14:50:00,95.42,95.45,95.27,95.27,6000.0,93.8684,93.8979,93.7208,93.7208,6000.0
2014-02-10 15:00:00,95.27,95.29,95.06,95.07,5700.0,93.7208,93.7405,93.5142,93.5241,5700.0
2014-02-10 15:10:00,95.14,95.26,95.08,95.09,5800.0,93.5929,93.711,93.5339,93.5438,5800.0
2014-02-10 15:20:00,94.98,95.24,94.98,95.11,34500.0,93.4355,93.6913,93.4355,93.5634,34500.0
2014-02-10 15:30:00,95.1,95.17,94.99,95.11,17300.0,93.5536,93.6225,93.4454,93.5634,17300.0
2014-02-10 15:40:00,95.06,95.22,95.01,95.01,14900.0,93.5142,93.6716,93.4651,93.4651,14900.0
2014-02-10 15:50:00,95.01,95.03,94.78,94.93,30400.0,93.4651,93.4847,93.2388,93.3864,30400.0
2014-02-11 09:30:00,94.87,95.73,94.59,95.43,11900.0,93.3273,94.1733,93.0519,93.8782,11900.0
2014-02-11 09:40:00,95.3,95.85,95.18,95.71,7500.0,93.7503,94.2914,93.6323,94.1537,7500.0
2014-02-11 09:50:00,95.67,95.67,94.91,94.91,5000.0,94.1143,94.1143,93.3667,93.3667,5000.0
2014-02-11 10:00:00,94.93,95.14,94.64,94.88,4600.0,93.3864,93.5929,93.1011,93.3372,4600.0
2014-02-11 10:10:00,94.72,95.23,94.71,95.13,8500.0,93.1798,93.6815,93.1699,93.5831,8500.0
2014-02-11 10:20:00,95.2,95.65,95.0,95.0,18200.0,93.652,94.0946,93.4552,93.4552,18200.0
2014-02-11 10:30:00,95.05,96.01,95.01,96.01,13000.0,93.5044,94.4488,93.4651,94.4488,13000.0
2014-02-11 10:40:00,96.01,96.17,95.77,95.86,20200.0,94.4488,94.6062,94.2127,94.3012,20200.0
2014-02-11 10:50:00,95.73,95.73,95.26,95.27,8700.0,94.1733,94.1733,93.711,93.7208,8700.0
2014-02-11 11:00:00,95.41,95.86,95.33,95.39,14800.0,93.8586,94.3012,93.7799,93.8389,14800.0
2014-02-11 11:10:00,95.41,95.76,95.27,95.76,16500.0,93.8586,94.2029,93.7208,94.2029,16500.0
2014-02-11 11:20:00,95.78,96.17,95.76,95.97,10000.0,94.2225,94.6062,94.2029,94.4094,10000.0
2014-02-11 11:30:00,95.98,96.0,95.32,95.6,14600.0,94.4193,94.439,93.77,94.0455,14600.0
2014-02-11 11:40:00,95.54,95.8,95.31,95.41,12000.0,93.9864,94.2422,93.7602,93.8586,12000.0
2014-02-11 11:50:00,95.48,95.61,95.2,95.33,9400.0,93.9274,94.0553,93.652,93.7799,9400.0
2014-02-11 12:00:00,95.19,95.5,95.19,95.44,6000.0,93.6421,93.9471,93.6421,93.8881,6000.0
2014-02-11 12:10:00,95.23,95.24,95.09,95.2,10200.0,93.6815,93.6913,93.5438,93.652,10200.0
2014-02-11 12:20:00,95.29,95.3,95.08,95.09,9300.0,93.7405,93.7503,93.5339,93.5438,9300.0
2014-02-11 12:30:00,95.09,95.24,95.0,95.01,6100.0,93.5438,93.6913,93.4552,93.4651,6100.0
2014-02-11 12:40:00,95.0,95.24,94.93,95.03,13400.0,93.4552,93.6913,93.3864,93.4847,13400.0
2014-02-11 12:50:00,95.06,95.25,94.98,95.2,8900.0,93.5142,93.7012,93.4355,93.652,8900.0
2014-02-11 13:00:00,95.31,95.4,95.06,95.4,10500.0,93.7602,93.8487,93.5142,93.8487,10500.0
2014-02-11 13:10:00,95.42,95.62,95.37,95.56,8600.0,93.8684,94.0651,93.8192,94.0061,8600.0
2014-02-11 13:20:00,95.54,95.75,95.44,95.73,13200.0,93.9864,94.193,93.8881,94.1733,13200.0
2014-02-11 13:30:00,95.8,95.8,95.52,95.54,7800.0,94.2422,94.2422,93.9668,93.9864,7800.0
2014-02-11 13:40:00,95.59,95.7,95.55,95.55,6600.0,94.0356,94.1438,93.9963,93.9963,6600.0
2014-02-11 13:50:00,95.55,95.79,95.5,95.69,16700.0,93.9963,94.2324,93.9471,94.134,16700.0
2014-02-11 14:00:00,95.7,95.81,95.58,95.81,8500.0,94.1438,94.252,94.0258,94.252,8500.0
2014-02-11 14:10:00,95.77,95.9,95.71,95.77,8500.0,94.2127,94.3406,94.1537,94.2127,8500.0
2014-02-11 14:20:00,95.84,96.01,95.83,95.99,8100.0,94.2816,94.4488,94.2717,94.4291,8100.0
2014-02-11 14:30:00,95.86,95.94,95.79,95.94,7000.0,94.3012,94.3799,94.2324,94.3799,7000.0
2014-02-11 14:40:00,95.94,96.12,95.89,95.9,10300.0,94.3799,94.557,94.3307,94.3406,10300.0
2014-02-11 14:50:00,95.93,96.03,95.86,95.97,12100.0,94.3701,94.4685,94.3012,94.4094,12100.0
2014-02-11 15:00:00,96.03,96.04,95.89,95.91,9400.0,94.4685,94.4783,94.3307,94.3504,9400.0
2014-02-11 15:10:00,95.98,96.06,95.98,96.06,8600.0,94.4193,94.498,94.4193,94.498,8600.0
2014-02-11 15:20:00,96.06,96.06,95.91,95.91,9900.0,94.498,94.498,94.3504,94.3504,9900.0
2014-02-11 15:30:00,95.89,95.95,95.59,95.59,11100.0,94.3307,94.3898,94.0356,94.0356,11100.0
2014-02-11 15:40:00,95.63,95.72,95.49,95.55,16100.0,94.075,94.1635,93.9372,93.9963,16100.0
2014-02-11 15:50:00,95.48,95.51,95.31,95.33,32200.0,93.9274,93.9569,93.7602,93.7799,32200.0
2014-02-12 09:30:00,95.71,96.71,95.71,96.01,7400.0,94.1537,95.1374,94.1537,94.4488,7400.0
2014-02-12 09:40:00,95.94,96.2,95.92,96.06,3100.0,94.3799,94.6357,94.3603,94.498,3100.0
2014-02-12 09:50:00,96.08,96.08,95.56,95.81,7500.0,94.5177,94.5177,94.0061,94.252,7500.0
2014-02-12 10:00:00,95.87,95.99,95.34,95.4,8400.0,94.3111,94.4291,93.7897,93.8487,8400.0
2014-02-12 10:10:00,95.38,95.47,95.23,95.44,1700.0,93.829,93.9176,93.6815,93.8881,1700.0
2014-02-12 10:20:00,95.3,95.34,95.07,95.34,2200.0,93.7503,93.7897,93.5241,93.7897,2200.0
2014-02-12 10:30:00,95.44,95.52,95.1,95.31,6200.0,93.8881,93.9668,93.5536,93.7602,6200.0
2014-02-12 10:40:00,95.57,95.62,95.31,95.35,3400.0,94.0159,94.0651,93.7602,93.7995,3400.0
2014-02-12 10:50:00,95.37,95.61,94.63,94.7,49400.0,93.8192,94.0553,93.0912,93.1601,49400.0
2014-02-12 11:00:00,94.7,95.18,94.7,95.18,6800.0,93.1601,93.6323,93.1601,93.6323,6800.0
2014-02-12 11:10:00,95.29,95.39,95.26,95.29,2200.0,93.7405,93.8389,93.711,93.7405,2200.0
2014-02-12 11:20:00,95.3,95.3,94.83,94.96,5100.0,93.7503,93.7503,93.288,93.4159,5100.0
2014-02-12 11:30:00,94.88,95.15,94.82,95.12,3400.0,93.3372,93.6028,93.2781,93.5733,3400.0
2014-02-12 11:40:00,95.14,95.33,95.04,95.31,1400.0,93.5929,93.7799,93.4946,93.7602,1400.0
2014-02-12 11:50:00,95.2,95.33,95.04,95.25,3700.0,93.652,93.7799,93.4946,93.7012,3700.0
2014-02-12 12:00:00,95.35,95.35,94.55,94.73,19200.0,93.7995,93.7995,93.0125,93.1896,19200.0
2014-02-12 12:10:00,94.7,94.91,94.43,94.54,8100.0,93.1601,93.3667,92.8945,93.0027,8100.0
2014-02-12 12:20:00,94.55,94.59,94.31,94.44,5900.0,93.0125,93.0519,92.7764,92.9043,5900.0
2014-02-12 12:30:00,94.55,94.58,93.89,94.05,15600.0,93.0125,93.042,92.3633,92.5207,15600.0
2014-02-12 12:40:00,94.0,94.26,93.95,94.07,3200.0,92.4715,92.7273,92.4223,92.5403,3200.0
2014-02-12 12:50:00,94.29,94.39,94.17,94.17,1600.0,92.7568,92.8551,92.6387,92.6387,1600.0
2014-02-12 13:00:00,94.24,94.29,93.94,94.06,4200.0,92.7076,92.7568,92.4125,92.5305,4200.0
2014-02-12 13:10:00,94.12,94.23,94.12,94.22,3200.0,92.5895,92.6977,92.5895,92.6879,3200.0
2014-02-12 13:20:00,94.22,94.35,94.21,94.29,2800.0,92.6879,92.8158,92.6781,92.7568,2800.0
2014-02-12 13:30:00,94.21,94.3,93.95,93.95,4800.0,92.6781,92.7666,92.4223,92.4223,4800.0
2014-02-12 13:40:00,93.86,94.01,93.8,94.01,4900.0,92.3338,92.4813,92.2747,92.4813,4900.0
2014-02-12 13:50:00,94.02,94.1,93.95,94.04,3000.0,92.4912,92.5699,92.4223,92.5108,3000.0
2014-02-12 14:00:00,94.01,94.01,93.85,93.89,4400.0,92.4813,92.4813,92.3239,92.3633,4400.0
2014-02-12 14:10:00,93.93,93.97,93.51,93.72,12300.0,92.4026,92.442,91.9894,92.196,12300.0
2014-02-12 14:20:00,93.71,93.77,93.64,93.77,4100.0,92.1862,92.2452,92.1173,92.2452,4100.0
2014-02-12 14:30:00,93.74,93.74,93.11,93.16,43000.0,92.2157,92.2157,91.596,91.6451,43000.0
2014-02-12 14:40:00,93.16,93.34,92.79,92.89,19000.0,91.6451,91.8222,91.2812,91.3795,19000.0
2014-02-12 14:50:00,92.78,92.92,92.76,92.78,14800.0,91.2713,91.409,91.2516,91.2713,14800.0
2014-02-12 15:00:00,92.8,92.88,92.65,92.85,12800.0,91.291,91.3697,91.1434,91.3402,12800.0
2014-02-12 15:10:00,92.88,92.92,92.5,92.63,19000.0,91.3697,91.409,90.9959,91.1238,19000.0
2014-02-12 15:20:00,92.65,92.8,92.59,92.64,12700.0,91.1434,91.291,91.0844,91.1336,12700.0
2014-02-12 15:30:00,92.65,92.78,92.61,92.73,8800.0,91.1434,91.2713,91.1041,91.2221,8800.0
2014-02-12 15:40:00,92.73,93.15,92.72,92.83,20800.0,91.2221,91.6353,91.2123,91.3205,20800.0
2014-02-12 15:50:00,92.85,93.14,92.84,93.08,31200.0,91.3402,91.6255,91.3303,91.5664,31200.0
2014-02-13 09:30:00,92.14,93.05,92.01,92.54,10200.0,90.6417,91.5369,90.5138,91.0352,10200.0
2014-02-13 09:40:00,92.53,92.9,92.39,92.79,13000.0,91.0254,91.3894,90.8877,91.2812,13000.0
2014-02-13 09:50:00,93.02,93.74,92.99,93.28,13500.0,91.5074,92.2157,91.4779,91.7632,13500.0
2014-02-13 10:00:00,93.39,93.6,93.31,93.56,4900.0,91.8714,92.078,91.7927,92.0386,4900.0
2014-02-13 10:10:00,93.56,94.36,93.41,94.31,11500.0,92.0386,92.8256,91.8911,92.7764,11500.0
2014-02-13 10:20:00,94.3,94.54,93.81,93.81,12200.0,92.7666,93.0027,92.2846,92.2846,12200.0
2014-02-13 10:30:00,93.8,94.35,93.8,94.33,4900.0,92.2747,92.8158,92.2747,92.7961,4900.0
2014-02-13 10:40:00,94.51,94.74,94.46,94.63,3900.0,92.9732,93.1994,92.924,93.0912,3900.0
2014-02-13 10:50:00,94.54,94.65,93.69,94.29,78600.0,93.0027,93.1109,92.1665,92.7568,78600.0
2014-02-13 11:00:00,94.29,94.53,94.1,94.15,8000.0,92.7568,92.9929,92.5699,92.619,8000.0
2014-02-13 11:10:00,94.2,94.45,94.18,94.42,3900.0,92.6682,92.9142,92.6486,92.8846,3900.0
2014-02-13 11:20:00,94.33,94.55,94.31,94.54,6000.0,92.7961,93.0125,92.7764,93.0027,6000.0
2014-02-13 11:30:00,94.55,94.99,94.39,94.96,8000.0,93.0125,93.4454,92.8551,93.4159,8000.0
2014-02-13 11:40:00,94.96,95.43,94.96,95.43,4600.0,93.4159,93.8782,93.4159,93.8782,4600.0
2014-02-13 11:50:00,95.31,95.55,95.13,95.3,6300.0,93.7602,93.9963,93.5831,93.7503,6300.0
2014-02-13 12:00:00,95.32,95.7,95.18,95.5,15600.0,93.77,94.1438,93.6323,93.9471,15600.0
2014-02-13 12:10:00,95.46,95.91,95.44,95.88,5400.0,93.9077,94.3504,93.8881,94.3209,5400.0
2014-02-13 12:20:00,95.95,96.24,95.95,96.05,8600.0,94.3898,94.6751,94.3898,94.4881,8600.0
2014-02-13 12:30:00,96.04,96.05,95.67,95.7,11300.0,94.4783,94.4881,94.1143,94.1438,11300.0
2014-02-13 12:40:00,95.7,95.83,95.49,95.74,7500.0,94.1438,94.2717,93.9372,94.1832,7500.0
2014-02-13 12:50:00,95.63,95.65,95.22,95.22,4000.0,94.075,94.0946,93.6716,93.6716,4000.0
2014-02-13 13:00:00,95.17,95.24,95.05,95.05,2500.0,93.6225,93.6913,93.5044,93.5044,2500.0
2014-02-13 13:10:00,95.0,95.02,94.72,94.95,4200.0,93.4552,93.4749,93.1798,93.406,4200.0
2014-02-13 13:20:00,95.04,95.49,95.04,95.25,6300.0,93.4946,93.9372,93.4946,93.7012,6300.0
2014-02-13 13:30:00,95.25,95.26,95.03,95.25,10100.0,93.7012,93.711,93.4847,93.7012,10100.0
2014-02-13 13:40:00,95.25,95.35,95.1,95.25,7400.0,93.7012,93.7995,93.5536,93.7012,7400.0
2014-02-13 13:50:00,95.24,95.78,95.24,95.78,4500.0,93.6913,94.2225,93.6913,94.2225,4500.0
2014-02-13 14:00:00,95.72,95.95,95.6,95.66,10700.0,94.1635,94.3898,94.0455,94.1045,10700.0
2014-02-13 14:10:00,95.61,95.74,95.4,95.41,6400.0,94.0553,94.1832,93.8487,93.8586,6400.0
2014-02-13 14:20:00,95.36,95.7,95.33,95.45,15400.0,93.8094,94.1438,93.7799,93.8979,15400.0
2014-02-13 14:30:00,95.38,95.51,95.22,95.24,5200.0,93.829,93.9569,93.6716,93.6913,5200.0
2014-02-13 14:40:00,95.24,95.75,95.17,95.68,5400.0,93.6913,94.193,93.6225,94.1242,5400.0
2014-02-13 14:50:00,95.57,95.78,95.57,95.72,5900.0,94.0159,94.2225,94.0159,94.1635,5900.0
2014-02-13 15:00:00,95.61,96.5,95.58,96.13,28200.0,94.0553,94.9308,94.0258,94.5668,28200.0
2014-02-13 15:10:00,96.28,96.28,95.91,96.07,4800.0,94.7144,94.7144,94.3504,94.5078,4800.0
2014-02-13 15:20:00,96.1,96.2,95.84,96.02,10200.0,94.5373,94.6357,94.2816,94.4586,10200.0
2014-02-13 15:30:00,96.03,96.16,96.02,96.02,12700.0,94.4685,94.5964,94.4586,94.4586,12700.0
2014-02-13 15:40:00,96.02,96.21,96.0,96.02,13900.0,94.4586,94.6455,94.439,94.4586,13900.0
2014-02-13 15:50:00,96.02,96.07,95.8,96.04,31900.0,94.4586,94.5078,94.2422,94.4783,31900.0
2014-02-14 09:30:00,95.25,95.4,94.23,94.82,10100.0,93.7012,93.8487,92.6977,93.2781,10100.0
2014-02-14 09:40:00,95.12,95.12,94.77,94.86,7400.0,93.5733,93.5733,93.229,93.3175,7400.0
2014-02-14 09:50:00,94.73,95.05,94.56,94.71,4500.0,93.1896,93.5044,93.0224,93.1699,4500.0
2014-02-14 10:00:00,94.67,95.05,94.6,95.0,8400.0,93.1306,93.5044,93.0617,93.4552,8400.0
2014-02-14 10:10:00,95.02,95.59,95.02,95.1,7200.0,93.4749,94.0356,93.4749,93.5536,7200.0
2014-02-14 10:20:00,95.0,95.41,95.0,95.2,5300.0,93.4552,93.8586,93.4552,93.652,5300.0
2014-02-14 10:30:00,95.3,96.61,95.0,96.43,58200.0,93.7503,95.039,93.4552,94.862,58200.0
2014-02-14 10:40:00,96.43,96.58,95.61,96.24,20700.0,94.862,95.0095,94.0553,94.6751,20700.0
2014-02-14 10:50:00,96.22,96.22,95.54,95.54,6000.0,94.6554,94.6554,93.9864,93.9864,6000.0
2014-02-14 11:00:00,95.4,96.05,95.01,96.05,18100.0,93.8487,94.4881,93.4651,94.4881,18100.0
2014-02-14 11:10:00,96.1,96.75,96.02,96.59,24400.0,94.5373,95.1768,94.4586,95.0194,24400.0
2014-02-14 11:20:00,96.64,97.21,96.1,96.98,115700.0,95.0685,95.6293,94.5373,95.403,115700.0
2014-02-14 11:30:00,96.92,97.59,96.81,97.44,9100.0,95.344,96.0031,95.2358,95.8555,9100.0
2014-02-14 11:40:00,97.37,97.37,96.2,96.2,6100.0,95.7867,95.7867,94.6357,94.6357,6100.0
2014-02-14 11:50:00,96.1,96.86,96.07,96.37,7400.0,94.5373,95.285,94.5078,94.8029,7400.0
2014-02-14 12:00:00,96.38,96.45,96.07,96.31,3700.0,94.8128,94.8816,94.5078,94.7439,3700.0
2014-02-14 12:10:00,96.31,96.31,95.97,96.25,5100.0,94.7439,94.7439,94.4094,94.6849,5100.0
2014-02-14 12:20:00,96.33,96.33,95.59,95.64,6400.0,94.7636,94.7636,94.0356,94.0848,6400.0
2014-02-14 12:30:00,95.64,95.67,95.45,95.66,7000.0,94.0848,94.1143,93.8979,94.1045,7000.0
2014-02-14 12:40:00,95.55,95.79,95.55,95.67,1900.0,93.9963,94.2324,93.9963,94.1143,1900.0
2014-02-14 12:50:00,95.76,96.15,95.58,95.89,14400.0,94.2029,94.5865,94.0258,94.3307,14400.0
2014-02-14 13:00:00,95.77,95.96,95.52,95.58,13900.0,94.2127,94.3996,93.9668,94.0258,13900.0
2014-02-14 13:10:00,95.61,95.69,95.32,95.43,11900.0,94.0553,94.134,93.77,93.8782,11900.0
2014-02-14 13:20:00,95.42,95.55,95.3,95.3,4800.0,93.8684,93.9963,93.7503,93.7503,4800.0
2014-02-14 13:30:00,95.39,95.46,95.17,95.28,9800.0,93.8389,93.9077,93.6225,93.7307,9800.0
2014-02-14 13:40:00,95.22,95.73,95.2,95.3,7100.0,93.6716,94.1733,93.652,93.7503,7100.0
2014-02-14 13:50:00,95.19,95.25,95.05,95.19,4100.0,93.6421,93.7012,93.5044,93.6421,4100.0
2014-02-14 14:00:00,95.12,95.72,95.12,95.65,7700.0,93.5733,94.1635,93.5733,94.0946,7700.0
2014-02-14 14:10:00,95.65,95.69,95.43,95.55,13200.0,94.0946,94.134,93.8782,93.9963,13200.0
2014-02-14 14:20:00,95.62,95.62,95.01,95.14,7000.0,94.0651,94.0651,93.4651,93.5929,7000.0
2014-02-14 14:30:00,95.13,95.2,95.02,95.14,3300.0,93.5831,93.652,93.4749,93.5929,3300.0
2014-02-14 14:40:00,95.17,95.25,95.01,95.13,6900.0,93.6225,93.7012,93.4651,93.5831,6900.0
2014-02-14 14:50:00,95.09,95.31,95.09,95.16,5000.0,93.5438,93.7602,93.5438,93.6126,5000.0
2014-02-14 15:00:00,95.14,95.28,95.12,95.18,6200.0,93.5929,93.7307,93.5733,93.6323,6200.0
2014-02-14 15:10:00,95.12,95.28,95.06,95.28,5500.0,93.5733,93.7307,93.5142,93.7307,5500.0
2014-02-14 15:20:00,95.3,95.3,95.02,95.23,7400.0,93.7503,93.7503,93.4749,93.6815,7400.0
2014-02-14 15:30:00,95.22,95.43,95.18,95.37,8300.0,93.6716,93.8782,93.6323,93.8192,8300.0
2014-02-14 15:40:00,95.29,95.61,95.16,95.6,8600.0,93.7405,94.0553,93.6126,94.0455,8600.0
2014-02-14 15:50:00,95.49,95.6,95.19,95.29,30800.0,93.9372,94.0455,93.6421,93.7405,30800.0
2014-02-18 09:30:00,95.15,96.69,94.63,96.18,10200.0,93.6028,95.1177,93.0912,94.616,10200.0
2014-02-18 09:40:00,96.09,96.48,95.69,95.95,6900.0,94.5275,94.9112,94.134,94.3898,6900.0
2014-02-18 09:50:00,96.12,96.18,95.33,95.47,4600.0,94.557,94.616,93.7799,93.9176,4600.0
2014-02-18 10:00:00,95.39,96.1,95.39,95.82,59200.0,93.8389,94.5373,93.8389,94.2619,59200.0
2014-02-18 10:10:00,95.71,96.72,95.71,96.51,9900.0,94.1537,95.1472,94.1537,94.9407,9900.0
2014-02-18 10:20:00,96.53,96.53,95.68,95.69,20500.0,94.9603,94.9603,94.1242,94.134,20500.0
2014-02-18 10:30:00,95.62,95.86,95.52,95.65,20100.0,94.0651,94.3012,93.9668,94.0946,20100.0
2014-02-18 10:40:00,95.66,95.82,95.49,95.75,7100.0,94.1045,94.2619,93.9372,94.193,7100.0
2014-02-18 10:50:00,95.61,95.61,95.19,95.48,14400.0,94.0553,94.0553,93.6421,93.9274,14400.0
2014-02-18 11:00:00,95.43,95.54,95.23,95.27,10400.0,93.8782,93.9864,93.6815,93.7208,10400.0
2014-02-18 11:10:00,95.27,95.4,95.23,95.28,10400.0,93.7208,93.8487,93.6815,93.7307,10400.0
2014-02-18 11:20:00,95.33,95.38,95.01,95.05,5800.0,93.7799,93.829,93.4651,93.5044,5800.0
2014-02-18 11:30:00,95.07,95.22,94.71,94.94,21900.0,93.5241,93.6716,93.1699,93.3962,21900.0
2014-02-18 11:40:00,94.94,95.31,94.94,95.16,4400.0,93.3962,93.7602,93.3962,93.6126,4400.0
2014-02-18 11:50:00,94.93,95.1,94.79,94.81,15400.0,93.3864,93.5536,93.2486,93.2683,15400.0
2014-02-18 12:00:00,94.8,95.16,94.77,95.15,26400.0,93.2585,93.6126,93.229,93.6028,26400.0
2014-02-18 12:10:00,95.15,95.15,94.89,94.95,6800.0,93.6028,93.6028,93.347,93.406,6800.0
2014-02-18 12:20:00,94.95,95.02,94.9,94.98,9500.0,93.406,93.4749,93.3568,93.4355,9500.0
2014-02-18 12:30:00,94.92,95.01,94.85,94.91,15100.0,93.3765,93.4651,93.3077,93.3667,15100.0
2014-02-18 12:40:00,94.95,95.11,94.85,94.88,4900.0,93.406,93.5634,93.3077,93.3372,4900.0
2014-02-18 12:50:00,94.86,94.86,94.68,94.77,3500.0,93.3175,93.3175,93.1404,93.229,3500.0
2014-02-18 13:00:00,94.81,94.88,94.68,94.73,4800.0,93.2683,93.3372,93.1404,93.1896,4800.0
2014-02-18 13:10:00,94.76,95.11,94.73,94.99,17100.0,93.2191,93.5634,93.1896,93.4454,17100.0
2014-02-18 13:20:00,94.99,94.99,94.8,94.91,2800.0,93.4454,93.4454,93.2585,93.3667,2800.0
2014-02-18 13:30:00,94.9,95.13,94.88,95.01,7000.0,93.3568,93.5831,93.3372,93.4651,7000.0
2014-02-18 13:40:00,94.98,95.0,94.86,95.0,6800.0,93.4355,93.4552,93.3175,93.4552,6800.0
2014-02-18 13:50:00,94.99,94.99,94.8,94.92,8400.0,93.4454,93.4454,93.2585,93.3765,8400.0
2014-02-18 14:00:00,94.88,94.99,94.66,94.84,61800.0,93.3372,93.4454,93.1207,93.2978,61800.0
2014-02-18 14:10:00,94.95,94.95,94.74,94.84,15700.0,93.406,93.406,93.1994,93.2978,15700.0
2014-02-18 14:20:00,94.84,94.85,94.5,94.51,31600.0,93.2978,93.3077,92.9633,92.9732,31600.0
2014-02-18 14:30:00,94.58,94.58,94.1,94.2,22700.0,93.042,93.042,92.5699,92.6682,22700.0
2014-02-18 14:40:00,94.28,94.36,93.89,93.91,32200.0,92.7469,92.8256,92.3633,92.3829,32200.0
2014-02-18 14:50:00,93.98,93.99,93.63,93.75,19600.0,92.4518,92.4616,92.1075,92.2255,19600.0
2014-02-18 15:00:00,93.8,93.96,93.79,93.85,9700.0,92.2747,92.4321,92.2649,92.3239,9700.0
2014-02-18 15:10:00,93.93,94.22,93.91,94.11,11000.0,92.4026,92.6879,92.3829,92.5797,11000.0
2014-02-18 15:20:00,94.1,94.1,93.91,94.04,16800.0,92.5699,92.5699,92.3829,92.5108,16800.0
2014-02-18 15:30:00,94.04,94.04,93.39,93.49,43000.0,92.5108,92.5108,91.8714,91.9698,43000.0
2014-02-18 15:40:00,93.46,93.5,93.35,93.42,27600.0,91.9403,91.9796,91.832,91.9009,27600.0
2014-02-18 15:50:00,93.52,93.68,93.29,93.6,58400.0,91.9993,92.1567,91.773,92.078,58400.0
2014-02-19 09:30:00,93.96,94.52,93.3,94.35,27700.0,92.4321,92.983,91.7829,92.8158,27700.0
2014-02-19 09:40:00,94.5,94.54,93.61,93.8,18200.0,92.9633,93.0027,92.0878,92.2747,18200.0
2014-02-19 09:50:00,93.79,93.8,93.22,93.6,36700.0,92.2649,92.2747,91.7042,92.078,36700.0
2014-02-19 10:00:00,93.6,93.68,93.0,93.15,20700.0,92.078,92.1567,91.4877,91.6353,20700.0
2014-02-19 10:10:00,92.91,93.35,92.91,93.35,18500.0,91.3992,91.832,91.3992,91.832,18500.0
2014-02-19 10:20:00,93.18,93.23,92.71,92.8,33700.0,91.6648,91.714,91.2025,91.291,33700.0
2014-02-19 10:30:00,92.76,93.01,92.45,92.65,21200.0,91.2516,91.4976,90.9467,91.1434,21200.0
2014-02-19 10:40:00,92.77,92.87,91.99,92.09,36100.0,91.2615,91.3599,90.4942,90.5925,36100.0
2014-02-19 10:50:00,92.02,92.57,91.95,92.17,12900.0,90.5237,91.0647,90.4548,90.6712,12900.0
2014-02-19 11:00:00,92.26,92.69,92.15,92.47,11800.0,90.7598,91.1828,90.6516,90.9664,11800.0
2014-02-19 11:10:00,92.53,92.58,92.05,92.38,22700.0,91.0254,91.0746,90.5532,90.8778,22700.0
2014-02-19 11:20:00,92.36,92.54,92.15,92.54,24000.0,90.8581,91.0352,90.6516,91.0352,24000.0
2014-02-19 11:30:00,92.54,92.69,92.37,92.37,4500.0,91.0352,91.1828,90.868,90.868,4500.0
2014-02-19 11:40:00,92.37,92.37,92.09,92.31,7500.0,90.868,90.868,90.5925,90.809,7500.0
2014-02-19 11:50:00,92.36,92.36,91.96,92.0,32800.0,90.8581,90.8581,90.4647,90.504,32800.0
2014-02-19 12:00:00,91.98,92.37,91.86,92.37,7600.0,90.4843,90.868,90.3663,90.868,7600.0
2014-02-19 12:10:00,92.37,92.48,92.0,92.1,13900.0,90.868,90.9762,90.504,90.6024,13900.0
2014-02-19 12:20:00,92.18,92.62,92.16,92.62,9300.0,90.6811,91.1139,90.6614,91.1139,9300.0
2014-02-19 12:30:00,92.54,93.26,92.5,93.13,14500.0,91.0352,91.7435,90.9959,91.6156,14500.0
2014-02-19 12:40:00,93.2,93.34,93.03,93.07,3200.0,91.6845,91.8222,91.5173,91.5566,3200.0
2014-02-19 12:50:00,93.09,93.83,93.07,93.64,7100.0,91.5763,92.3042,91.5566,92.1173,7100.0
2014-02-19 13:00:00,93.63,93.8,93.32,93.77,4600.0,92.1075,92.2747,91.8025,92.2452,4600.0
2014-02-19 13:10:00,93.76,94.22,93.69,94.22,4000.0,92.2354,92.6879,92.1665,92.6879,4000.0
2014-02-19 13:20:00,94.3,94.3,93.86,93.86,9200.0,92.7666,92.7666,92.3338,92.3338,9200.0
2014-02-19 13:30:00,93.85,94.02,93.71,93.82,4400.0,92.3239,92.4912,92.1862,92.2944,4400.0
2014-02-19 13:40:00,93.86,94.27,93.86,94.2,5700.0,92.3338,92.7371,92.3338,92.6682,5700.0
2014-02-19 13:50:00,94.19,94.37,93.93,94.0,16300.0,92.6584,92.8355,92.4026,92.4715,16300.0
2014-02-19 14:00:00,93.83,94.21,93.81,94.18,8600.0,92.3042,92.6781,92.2846,92.6486,8600.0
2014-02-19 14:10:00,94.24,94.24,93.75,93.76,5300.0,92.7076,92.7076,92.2255,92.2354,5300.0
2014-02-19 14:20:00,93.78,93.78,93.12,93.39,24100.0,92.2551,92.2551,91.6058,91.8714,24100.0
2014-02-19 14:30:00,93.4,93.65,93.19,93.47,24400.0,91.8812,92.1272,91.6746,91.9501,24400.0
2014-02-19 14:40:00,93.47,93.5,93.26,93.34,10800.0,91.9501,91.9796,91.7435,91.8222,10800.0
2014-02-19 14:50:00,93.29,93.39,93.09,93.15,18000.0,91.773,91.8714,91.5763,91.6353,18000.0
2014-02-19 15:00:00,93.15,93.21,93.05,93.13,19100.0,91.6353,91.6943,91.5369,91.6156,19100.0
2014-02-19 15:10:00,93.15,93.15,92.69,92.69,10800.0,91.6353,91.6353,91.1828,91.1828,10800.0
2014-02-19 15:20:00,92.59,92.62,92.32,92.32,16500.0,91.0844,91.1139,90.8188,90.8188,16500.0
2014-02-19 15:30:00,92.3,92.46,92.02,92.35,21100.0,90.7991,90.9565,90.5237,90.8483,21100.0
2014-02-19 15:40:00,92.35,92.81,92.31,92.73,36300.0,90.8483,91.3008,90.809,91.2221,36300.0
2014-02-19 15:50:00,92.74,92.84,92.53,92.54,40200.0,91.232,91.3303,91.0254,91.0352,40200.0
2014-02-20 09:30:00,92.59,93.26,92.51,92.91,18800.0,91.0844,91.7435,91.0057,91.3992,18800.0
2014-02-20 09:40:00,92.74,92.92,92.26,92.47,25000.0,91.232,91.409,90.7598,90.9664,25000.0
2014-02-20 09:50:00,92.37,92.44,91.72,91.9,7500.0,90.868,90.9368,90.2286,90.4056,7500.0
2014-02-20 10:00:00,91.84,92.49,91.61,92.43,12800.0,90.3466,90.986,90.1203,90.927,12800.0
2014-02-20 10:10:00,92.58,93.13,92.58,92.96,7300.0,91.0746,91.6156,91.0746,91.4484,7300.0
2014-02-20 10:20:00,92.77,92.92,92.29,92.29,51900.0,91.2615,91.409,90.7893,90.7893,51900.0
2014-02-20 10:30:00,92.22,92.62,92.22,92.6,6700.0,90.7204,91.1139,90.7204,91.0942,6700.0
2014-02-20 10:40:00,92.62,92.75,92.38,92.45,11700.0,91.1139,91.2418,90.8778,90.9467,11700.0
2014-02-20 10:50:00,92.4,92.71,92.2,92.36,20000.0,90.8975,91.2025,90.7007,90.8581,20000.0
2014-02-20 11:00:00,92.46,92.72,92.3,92.72,13100.0,90.9565,91.2123,90.7991,91.2123,13100.0
2014-02-20 11:10:00,92.72,93.09,92.53,93.05,17300.0,91.2123,91.5763,91.0254,91.5369,17300.0
2014-02-20 11:20:00,93.08,93.11,92.87,93.01,17000.0,91.5664,91.596,91.3599,91.4976,17000.0
2014-02-20 11:30:00,93.08,93.08,92.74,92.96,19700.0,91.5664,91.5664,91.232,91.4484,19700.0
2014-02-20 11:40:00,92.81,92.96,92.75,92.81,5700.0,91.3008,91.4484,91.2418,91.3008,5700.0
2014-02-20 11:50:00,92.87,92.96,92.58,92.96,14200.0,91.3599,91.4484,91.0746,91.4484,14200.0
2014-02-20 12:00:00,93.01,93.1,92.81,93.04,18200.0,91.4976,91.5861,91.3008,91.5271,18200.0
2014-02-20 12:10:00,93.0,93.11,92.92,93.08,28400.0,91.4877,91.596,91.409,91.5664,28400.0
2014-02-20 12:20:00,93.07,93.08,92.78,92.91,5900.0,91.5566,91.5664,91.2713,91.3992,5900.0
2014-02-20 12:30:00,93.01,93.01,92.79,92.83,3500.0,91.4976,91.4976,91.2812,91.3205,3500.0
2014-02-20 12:40:00,92.83,93.01,92.78,92.9,4900.0,91.3205,91.4976,91.2713,91.3894,4900.0
2014-02-20 12:50:00,92.9,92.92,92.8,92.92,6000.0,91.3894,91.409,91.291,91.409,6000.0
2014-02-20 13:00:00,92.94,92.94,92.49,92.57,39100.0,91.4287,91.4287,90.986,91.0647,39100.0
2014-02-20 13:10:00,92.53,92.85,92.09,92.63,56100.0,91.0254,91.3402,90.5925,91.1238,56100.0
2014-02-20 13:20:00,92.62,92.65,92.17,92.17,19800.0,91.1139,91.1434,90.6712,90.6712,19800.0
2014-02-20 13:30:00,92.29,92.72,92.26,92.29,20000.0,90.7893,91.2123,90.7598,90.7893,20000.0
2014-02-20 13:40:00,92.34,92.38,92.14,92.33,19600.0,90.8385,90.8778,90.6417,90.8286,19600.0
2014-02-20 13:50:00,92.21,92.35,92.12,92.14,3800.0,90.7106,90.8483,90.622,90.6417,3800.0
2014-02-20 14:00:00,92.17,92.32,91.95,92.3,11900.0,90.6712,90.8188,90.4548,90.7991,11900.0
2014-02-20 14:10:00,92.33,92.45,92.13,92.14,34400.0,90.8286,90.9467,90.6319,90.6417,34400.0
2014-02-20 14:20:00,92.25,92.57,92.19,92.46,22400.0,90.7499,91.0647,90.6909,90.9565,22400.0
2014-02-20 14:30:00,92.57,93.12,92.55,93.12,9500.0,91.0647,91.6058,91.0451,91.6058,9500.0
2014-02-20 14:40:00,93.02,93.49,93.02,93.36,4200.0,91.5074,91.9698,91.5074,91.8419,4200.0
2014-02-20 14:50:00,93.48,94.01,93.47,93.5,63100.0,91.9599,92.4813,91.9501,91.9796,63100.0
2014-02-20 15:00:00,93.52,93.63,93.45,93.45,13400.0,91.9993,92.1075,91.9304,91.9304,13400.0
2014-02-20 15:10:00,93.45,93.52,93.16,93.19,13800.0,91.9304,91.9993,91.6451,91.6746,13800.0
2014-02-20 15:20:00,93.22,93.24,92.8,92.89,13900.0,91.7042,91.7238,91.291,91.3795,13900.0
2014-02-20 15:30:00,92.9,93.16,92.9,93.05,17200.0,91.3894,91.6451,91.3894,91.5369,17200.0
2014-02-20 15:40:00,92.97,93.22,92.69,93.13,33200.0,91.4582,91.7042,91.1828,91.6156,33200.0
2014-02-20 15:50:00,93.04,93.07,92.9,92.97,35700.0,91.5271,91.5566,91.3894,91.4582,35700.0
2014-02-21 09:30:00,93.26,93.26,92.46,92.66,6900.0,91.7435,91.7435,90.9565,91.1533,6900.0
2014-02-21 09:40:00,92.5,92.92,92.16,92.18,12300.0,90.9959,91.409,90.6614,90.6811,12300.0
2014-02-21 09:50:00,92.19,92.29,91.62,91.62,22100.0,90.6909,90.7893,90.1302,90.1302,22100.0
2014-02-21 10:00:00,91.86,92.0,91.7,91.97,12100.0,90.3663,90.504,90.2089,90.4745,12100.0
2014-02-21 10:10:00,91.82,92.0,91.63,91.65,8100.0,90.3269,90.504,90.14,90.1597,8100.0
2014-02-21 10:20:00,91.83,91.83,91.53,91.58,8800.0,90.3368,90.3368,90.0416,90.0908,8800.0
2014-02-21 10:30:00,91.55,91.74,91.52,91.53,7900.0,90.0613,90.2482,90.0318,90.0416,7900.0
2014-02-21 10:40:00,91.52,91.57,91.27,91.28,5400.0,90.0318,90.081,89.7859,89.7957,5400.0
2014-02-21 10:50:00,91.28,91.36,91.11,91.36,15100.0,89.7957,89.8744,89.6285,89.8744,15100.0
2014-02-21 11:00:00,91.3,91.57,91.28,91.54,8700.0,89.8154,90.081,89.7957,90.0515,8700.0
2014-02-21 11:10:00,91.57,91.69,91.5,91.63,4000.0,90.081,90.199,90.0121,90.14,4000.0
2014-02-21 11:20:00,91.57,91.63,91.35,91.46,29300.0,90.081,90.14,89.8646,89.9728,29300.0
2014-02-21 11:30:00,91.48,91.56,91.4,91.41,10400.0,89.9925,90.0712,89.9138,89.9236,10400.0
2014-02-21 11:40:00,91.46,91.54,91.41,91.54,2500.0,89.9728,90.0515,89.9236,90.0515,2500.0
2014-02-21 11:50:00,91.39,91.54,91.15,91.15,36700.0,89.9039,90.0515,89.6678,89.6678,36700.0
2014-02-21 12:00:00,91.16,91.2,90.9,91.16,16300.0,89.6777,89.717,89.4219,89.6777,16300.0
2014-02-21 12:10:00,91.1,91.44,91.1,91.44,5500.0,89.6186,89.9531,89.6186,89.9531,5500.0
2014-02-21 12:20:00,91.55,91.56,91.53,91.55,1500.0,90.0613,90.0712,90.0416,90.0613,1500.0
2014-02-21 12:30:00,91.5,91.56,91.37,91.47,4500.0,90.0121,90.0712,89.8842,89.9826,4500.0
2014-02-21 12:40:00,91.56,91.61,91.44,91.51,2300.0,90.0712,90.1203,89.9531,90.022,2300.0
2014-02-21 12:50:00,91.51,91.62,91.49,91.52,3800.0,90.022,90.1302,90.0023,90.0318,3800.0
2014-02-21 13:00:00,91.48,91.48,91.31,91.45,3800.0,89.9925,89.9925,89.8252,89.9629,3800.0
2014-02-21 13:10:00,91.37,91.45,91.32,91.38,8900.0,89.8842,89.9629,89.8351,89.8941,8900.0
2014-02-21 13:20:00,91.38,91.39,91.25,91.32,6900.0,89.8941,89.9039,89.7662,89.8351,6900.0
2014-02-21 13:30:00,91.3,91.3,91.17,91.19,2100.0,89.8154,89.8154,89.6875,89.7072,2100.0
2014-02-21 13:40:00,91.18,91.18,91.0,91.02,8800.0,89.6973,89.6973,89.5203,89.5399,8800.0
2014-02-21 13:50:00,91.02,91.07,90.81,90.81,11800.0,89.5399,89.5891,89.3334,89.3334,11800.0
2014-02-21 14:00:00,90.83,90.83,90.62,90.71,6200.0,89.353,89.353,89.1464,89.235,6200.0
2014-02-21 14:10:00,90.72,90.76,90.57,90.72,4200.0,89.2448,89.2842,89.0973,89.2448,4200.0
2014-02-21 14:20:00,90.78,90.91,90.71,90.71,4300.0,89.3038,89.4317,89.235,89.235,4300.0
2014-02-21 14:30:00,90.74,90.79,90.66,90.66,5000.0,89.2645,89.3137,89.1858,89.1858,5000.0
2014-02-21 14:40:00,90.73,90.94,90.64,90.94,4800.0,89.2547,89.4612,89.1661,89.4612,4800.0
2014-02-21 14:50:00,90.96,91.01,90.87,91.0,5200.0,89.4809,89.5301,89.3924,89.5203,5200.0
2014-02-21 15:00:00,91.0,91.03,90.89,91.0,23300.0,89.5203,89.5498,89.412,89.5203,23300.0
2014-02-21 15:10:00,91.0,91.05,90.89,91.0,8800.0,89.5203,89.5694,89.412,89.5203,8800.0
2014-02-21 15:20:00,91.0,91.15,90.98,91.0,26600.0,89.5203,89.6678,89.5006,89.5203,26600.0
2014-02-21 15:30:00,91.02,91.07,90.88,90.95,7100.0,89.5399,89.5891,89.4022,89.4711,7100.0
2014-02-21 15:40:00,90.94,91.22,90.92,91.1,25800.0,89.4612,89.7367,89.4416,89.6186,25800.0
2014-02-21 15:50:00,91.13,91.29,90.92,90.97,30800.0,89.6481,89.8055,89.4416,89.4907,30800.0
2014-02-24 09:30:00,91.0,91.21,90.5,91.06,16500.0,89.5203,89.7268,89.0284,89.5793,16500.0
2014-02-24 09:40:00,91.0,91.87,90.91,91.85,13000.0,89.5203,90.3761,89.4317,90.3564,13000.0
2014-02-24 09:50:00,91.85,92.37,91.82,91.95,10800.0,90.3564,90.868,90.3269,90.4548,10800.0
2014-02-24 10:00:00,91.9,92.1,91.71,91.85,7300.0,90.4056,90.6024,90.2187,90.3564,7300.0
2014-02-24 10:10:00,91.85,91.94,91.5,91.5,4800.0,90.3564,90.445,90.0121,90.0121,4800.0
2014-02-24 10:20:00,91.58,91.77,91.39,91.54,8300.0,90.0908,90.2777,89.9039,90.0515,8300.0
2014-02-24 10:30:00,91.63,91.67,91.46,91.55,17800.0,90.14,90.1794,89.9728,90.0613,17800.0
2014-02-24 10:40:00,91.47,91.62,91.31,91.42,11700.0,89.9826,90.1302,89.8252,89.9334,11700.0
2014-02-24 10:50:00,91.5,91.64,91.34,91.43,51100.0,90.0121,90.1499,89.8547,89.9433,51100.0
2014-02-24 11:00:00,91.4,91.4,91.11,91.26,15300.0,89.9138,89.9138,89.6285,89.776,15300.0
2014-02-24 11:10:00,91.27,91.7,91.27,91.67,7700.0,89.7859,90.2089,89.7859,90.1794,7700.0
2014-02-24 11:20:00,91.67,92.17,91.64,92.06,4400.0,90.1794,90.6712,90.1499,90.563,4400.0
2014-02-24 11:30:00,92.09,92.27,91.81,92.0,9400.0,90.5925,90.7696,90.3171,90.504,9400.0
2014-02-24 11:40:00,92.0,92.02,91.54,91.81,18200.0,90.504,90.5237,90.0515,90.3171,18200.0
2014-02-24 11:50:00,91.8,92.02,91.8,91.96,5900.0,90.3073,90.5237,90.3073,90.4647,5900.0
2014-02-24 12:00:00,91.96,92.0,91.73,91.83,10200.0,90.4647,90.504,90.2384,90.3368,10200.0
2014-02-24 12:10:00,91.83,91.85,91.51,91.51,21900.0,90.3368,90.3564,90.022,90.022,21900.0
2014-02-24 12:20:00,91.47,91.57,91.24,91.36,19200.0,89.9826,90.081,89.7564,89.8744,19200.0
2014-02-24 12:30:00,91.33,91.83,91.33,91.83,4700.0,89.8449,90.3368,89.8449,90.3368,4700.0
2014-02-24 12:40:00,91.81,91.95,91.56,91.6,23400.0,90.3171,90.4548,90.0712,90.1105,23400.0
2014-02-24 12:50:00,91.65,91.86,91.58,91.86,5400.0,90.1597,90.3663,90.0908,90.3663,5400.0
2014-02-24 13:00:00,91.82,91.96,91.74,91.82,2300.0,90.3269,90.4647,90.2482,90.3269,2300.0
2014-02-24 13:10:00,91.96,91.96,91.56,91.88,25900.0,90.4647,90.4647,90.0712,90.386,25900.0
2014-02-24 13:20:00,91.92,92.0,91.79,91.91,8000.0,90.4253,90.504,90.2974,90.4155,8000.0
2014-02-24 13:30:00,91.95,92.05,91.82,91.84,8800.0,90.4548,90.5532,90.3269,90.3466,8800.0
2014-02-24 13:40:00,91.8,92.08,91.78,91.96,14200.0,90.3073,90.5827,90.2876,90.4647,14200.0
2014-02-24 13:50:00,92.0,92.39,92.0,92.23,11000.0,90.504,90.8877,90.504,90.7303,11000.0
2014-02-24 14:00:00,92.24,92.69,92.21,92.45,20900.0,90.7401,91.1828,90.7106,90.9467,20900.0
2014-02-24 14:10:00,92.3,92.47,92.27,92.4,12100.0,90.7991,90.9664,90.7696,90.8975,12100.0
2014-02-24 14:20:00,92.33,92.43,92.29,92.34,6500.0,90.8286,90.927,90.7893,90.8385,6500.0
2014-02-24 14:30:00,92.31,92.34,91.98,92.16,39300.0,90.809,90.8385,90.4843,90.6614,39300.0
2014-02-24 14:40:00,92.16,92.24,91.82,91.88,30600.0,90.6614,90.7401,90.3269,90.386,30600.0
2014-02-24 14:50:00,91.88,92.04,91.86,91.96,7600.0,90.386,90.5433,90.3663,90.4647,7600.0
2014-02-24 15:00:00,91.94,92.0,91.9,91.9,7200.0,90.445,90.504,90.4056,90.4056,7200.0
2014-02-24 15:10:00,91.9,91.98,91.5,91.5,13200.0,90.4056,90.4843,90.0121,90.0121,13200.0
2014-02-24 15:20:00,91.54,91.72,91.5,91.56,11500.0,90.0515,90.2286,90.0121,90.0712,11500.0
2014-02-24 15:30:00,91.55,91.89,91.55,91.56,11800.0,90.0613,90.3958,90.0613,90.0712,11800.0
2014-02-24 15:40:00,91.56,91.63,91.36,91.42,31100.0,90.0712,90.14,89.8744,89.9334,31100.0
2014-02-24 15:50:00,91.36,91.39,91.07,91.07,54000.0,89.8744,89.9039,89.5891,89.5891,54000.0
2014-02-25 09:30:00,90.96,91.24,90.39,90.61,12600.0,89.4809,89.7564,88.9202,89.1366,12600.0
2014-02-25 09:40:00,90.7,90.85,90.1,90.1,9900.0,89.2251,89.3727,88.6349,88.6349,9900.0
2014-02-25 09:50:00,90.26,90.73,90.13,90.63,16000.0,88.7923,89.2547,88.6644,89.1563,16000.0
2014-02-25 10:00:00,90.62,90.65,90.38,90.48,15800.0,89.1464,89.176,88.9103,89.0087,15800.0
2014-02-25 10:10:00,90.58,90.8,90.25,90.28,240300.0,89.1071,89.3235,88.7825,88.812,240300.0
2014-02-25 10:20:00,90.29,90.48,90.0,90.23,19300.0,88.8218,89.0087,88.5365,88.7628,19300.0
2014-02-25 10:30:00,90.12,90.46,90.12,90.41,6600.0,88.6546,88.989,88.6546,88.9399,6600.0
2014-02-25 10:40:00,90.45,90.46,90.25,90.32,8700.0,88.9792,88.989,88.7825,88.8513,8700.0
2014-02-25 10:50:00,90.28,90.46,90.11,90.45,3300.0,88.812,88.989,88.6447,88.9792,3300.0
2014-02-25 11:00:00,90.44,90.5,90.27,90.3,14200.0,88.9694,89.0284,88.8021,88.8316,14200.0
2014-02-25 11:10:00,90.37,90.5,90.3,90.42,14300.0,88.9005,89.0284,88.8316,88.9497,14300.0
2014-02-25 11:20:00,90.3,90.55,90.06,90.41,37700.0,88.8316,89.0776,88.5955,88.9399,37700.0
2014-02-25 11:30:00,90.31,90.36,90.01,90.01,14700.0,88.8415,88.8907,88.5464,88.5464,14700.0
2014-02-25 11:40:00,90.0,90.0,89.47,89.54,22500.0,88.5365,88.5365,88.0151,88.084,22500.0
2014-02-25 11:50:00,89.6,89.63,89.07,89.3,8400.0,88.143,88.1725,87.6216,87.8479,8400.0
2014-02-25 12:00:00,89.25,89.65,89.1,89.16,31100.0,87.7987,88.1922,87.6512,87.7102,31100.0
2014-02-25 12:10:00,89.12,89.16,88.44,88.72,28500.0,87.6708,87.7102,87.0019,87.2773,28500.0
2014-02-25 12:20:00,88.63,88.65,88.01,88.08,16400.0,87.1888,87.2085,86.5789,86.6477,16400.0
2014-02-25 12:30:00,88.01,88.72,87.88,88.51,42100.0,86.5789,87.2773,86.451,87.0708,42100.0
2014-02-25 12:40:00,88.5,88.65,88.22,88.46,30600.0,87.0609,87.2085,86.7855,87.0216,30600.0
2014-02-25 12:50:00,88.42,88.79,88.42,88.62,17400.0,86.9822,87.3462,86.9822,87.179,17400.0
2014-02-25 13:00:00,88.65,88.87,88.59,88.77,23700.0,87.2085,87.4249,87.1494,87.3265,23700.0
2014-02-25 13:10:00,88.75,88.85,88.58,88.74,51100.0,87.3068,87.4052,87.1396,87.297,51100.0
2014-02-25 13:20:00,88.74,88.88,88.56,88.64,29900.0,87.297,87.4347,87.1199,87.1986,29900.0
2014-02-25 13:30:00,88.62,89.08,88.61,89.06,42900.0,87.179,87.6315,87.1691,87.6118,42900.0
2014-02-25 13:40:00,89.08,89.78,89.08,89.53,19300.0,87.6315,88.3201,87.6315,88.0742,19300.0
2014-02-25 13:50:00,89.65,90.0,89.55,90.0,14400.0,88.1922,88.5365,88.0938,88.5365,14400.0
2014-02-25 14:00:00,89.95,89.99,89.06,89.87,50000.0,88.4873,88.5267,87.6118,88.4086,50000.0
2014-02-25 14:10:00,89.88,89.93,89.47,89.65,34500.0,88.4185,88.4677,88.0151,88.1922,34500.0
2014-02-25 14:20:00,89.65,89.72,89.18,89.29,62200.0,88.1922,88.2611,87.7299,87.8381,62200.0
2014-02-25 14:30:00,89.29,89.6,89.27,89.48,17000.0,87.8381,88.143,87.8184,88.025,17000.0
2014-02-25 14:40:00,89.55,89.89,89.51,89.6,11000.0,88.0938,88.4283,88.0545,88.143,11000.0
2014-02-25 14:50:00,89.56,89.59,89.13,89.22,30300.0,88.1037,88.1332,87.6807,87.7692,30300.0
2014-02-25 15:00:00,89.21,89.38,89.11,89.26,25800.0,87.7594,87.9266,87.661,87.8086,25800.0
2014-02-25 15:10:00,89.3,89.3,88.57,88.66,35300.0,87.8479,87.8479,87.1298,87.2183,35300.0
2014-02-25 15:20:00,88.67,88.69,88.3,88.44,27800.0,87.2281,87.2478,86.8642,87.0019,27800.0
2014-02-25 15:30:00,88.33,89.41,88.32,89.41,119500.0,86.8937,87.9561,86.8838,87.9561,119500.0
2014-02-25 15:40:00,89.34,89.84,89.07,89.24,43100.0,87.8873,88.3791,87.6216,87.7889,43100.0
2014-02-25 15:50:00,89.24,89.71,88.99,89.49,66500.0,87.7889,88.2512,87.5429,88.0348,66500.0
2014-02-26 09:30:00,90.0,90.36,89.13,90.32,21600.0,88.5365,88.8907,87.6807,88.8513,21600.0
2014-02-26 09:40:00,90.36,90.96,90.36,90.7,49000.0,88.8907,89.4809,88.8907,89.2251,49000.0
2014-02-26 09:50:00,90.73,91.6,90.37,91.4,18800.0,89.2547,90.1105,88.9005,89.9138,18800.0
2014-02-26 10:00:00,91.4,91.89,91.37,91.85,59200.0,89.9138,90.3958,89.8842,90.3564,59200.0
2014-02-26 10:10:00,91.83,92.19,91.78,91.86,15100.0,90.3368,90.6909,90.2876,90.3663,15100.0
2014-02-26 10:20:00,91.94,92.42,91.81,92.14,43500.0,90.445,90.9172,90.3171,90.6417,43500.0
2014-02-26 10:30:00,92.16,92.27,91.56,91.82,25700.0,90.6614,90.7696,90.0712,90.3269,25700.0
2014-02-26 10:40:00,91.81,92.59,91.62,92.41,22800.0,90.3171,91.0844,90.1302,90.9073,22800.0
2014-02-26 10:50:00,92.44,92.6,92.0,92.41,12300.0,90.9368,91.0942,90.504,90.9073,12300.0
2014-02-26 11:00:00,92.51,92.64,92.14,92.14,15300.0,91.0057,91.1336,90.6417,90.6417,15300.0
2014-02-26 11:10:00,92.2,92.83,92.14,92.57,16000.0,90.7007,91.3205,90.6417,91.0647,16000.0
2014-02-26 11:20:00,92.81,92.9,92.45,92.74,6900.0,91.3008,91.3894,90.9467,91.232,6900.0
2014-02-26 11:30:00,92.9,93.35,92.69,93.35,36700.0,91.3894,91.832,91.1828,91.832,36700.0
2014-02-26 11:40:00,93.34,93.49,93.14,93.19,20600.0,91.8222,91.9698,91.6255,91.6746,20600.0
2014-02-26 11:50:00,93.33,93.54,93.31,93.34,14200.0,91.8124,92.019,91.7927,91.8222,14200.0
2014-02-26 12:00:00,93.36,93.83,93.28,93.53,33000.0,91.8419,92.3042,91.7632,92.0091,33000.0
2014-02-26 12:10:00,93.57,94.09,93.34,94.08,13400.0,92.0485,92.56,91.8222,92.5502,13400.0
2014-02-26 12:20:00,93.98,94.94,93.82,94.88,60400.0,92.4518,93.3962,92.2944,93.3372,60400.0
2014-02-26 12:30:00,94.87,95.36,94.6,95.03,38100.0,93.3273,93.8094,93.0617,93.4847,38100.0
2014-02-26 12:40:00,95.19,95.95,95.0,95.24,27700.0,93.6421,94.3898,93.4552,93.6913,27700.0
2014-02-26 12:50:00,95.2,95.43,94.97,95.43,14400.0,93.652,93.8782,93.4257,93.8782,14400.0
2014-02-26 13:00:00,95.42,95.78,95.21,95.72,27300.0,93.8684,94.2225,93.6618,94.1635,27300.0
2014-02-26 13:10:00,95.79,96.24,95.61,95.76,13000.0,94.2324,94.6751,94.0553,94.2029,13000.0
2014-02-26 13:20:00,95.67,96.0,95.49,95.97,13400.0,94.1143,94.439,93.9372,94.4094,13400.0
2014-02-26 13:30:00,96.04,96.9,95.99,96.67,90700.0,94.4783,95.3243,94.4291,95.0981,90700.0
2014-02-26 13:40:00,96.67,96.67,95.7,96.04,49900.0,95.0981,95.0981,94.1438,94.4783,49900.0
2014-02-26 13:50:00,96.14,96.14,95.06,95.42,62500.0,94.5767,94.5767,93.5142,93.8684,62500.0
2014-02-26 14:00:00,95.49,95.55,94.74,94.79,26700.0,93.9372,93.9963,93.1994,93.2486,26700.0
2014-02-26 14:10:00,94.76,94.94,94.29,94.54,16800.0,93.2191,93.3962,92.7568,93.0027,16800.0
2014-02-26 14:20:00,94.51,94.93,94.32,94.63,53800.0,92.9732,93.3864,92.7863,93.0912,53800.0
2014-02-26 14:30:00,94.55,95.41,94.55,94.81,16500.0,93.0125,93.8586,93.0125,93.2683,16500.0
2014-02-26 14:40:00,94.82,95.18,94.08,94.46,43100.0,93.2781,93.6323,92.5502,92.924,43100.0
2014-02-26 14:50:00,94.47,94.59,94.11,94.32,20000.0,92.9338,93.0519,92.5797,92.7863,20000.0
2014-02-26 15:00:00,94.2,94.33,93.85,94.33,27100.0,92.6682,92.7961,92.3239,92.7961,27100.0
2014-02-26 15:10:00,94.4,94.4,93.85,93.98,12300.0,92.865,92.865,92.3239,92.4518,12300.0
2014-02-26 15:20:00,93.98,94.02,93.8,93.89,26500.0,92.4518,92.4912,92.2747,92.3633,26500.0
2014-02-26 15:30:00,93.85,93.97,93.81,93.86,41200.0,92.3239,92.442,92.2846,92.3338,41200.0
2014-02-26 15:40:00,93.81,93.9,93.61,93.76,46800.0,92.2846,92.3731,92.0878,92.2354,46800.0
2014-02-26 15:50:00,93.73,94.19,93.54,94.07,100400.0,92.2059,92.6584,92.019,92.5403,100400.0
2014-02-27 09:30:00,93.69,94.85,93.53,93.98,12500.0,92.1665,93.3077,92.0091,92.4518,12500.0
2014-02-27 09:40:00,93.97,95.41,93.69,94.74,32200.0,92.442,93.8586,92.1665,93.1994,32200.0
2014-02-27 09:50:00,94.7,94.7,93.86,94.54,25500.0,93.1601,93.1601,92.3338,93.0027,25500.0
2014-02-27 10:00:00,94.53,94.84,94.24,94.5,21000.0,92.9929,93.2978,92.7076,92.9633,21000.0
2014-02-27 10:10:00,94.4,94.59,94.25,94.4,27500.0,92.865,93.0519,92.7174,92.865,27500.0
2014-02-27 10:20:00,94.47,94.86,94.35,94.48,12800.0,92.9338,93.3175,92.8158,92.9437,12800.0
2014-02-27 10:30:00,94.48,94.93,94.32,94.38,14100.0,92.9437,93.3864,92.7863,92.8453,14100.0
2014-02-27 10:40:00,94.52,94.54,94.02,94.33,23500.0,92.983,93.0027,92.4912,92.7961,23500.0
2014-02-27 10:50:00,94.31,94.61,94.06,94.35,71500.0,92.7764,93.0716,92.5305,92.8158,71500.0
2014-02-27 11:00:00,94.36,94.74,94.29,94.74,12200.0,92.8256,93.1994,92.7568,93.1994,12200.0
2014-02-27 11:10:00,94.76,95.2,94.59,94.63,15500.0,93.2191,93.652,93.0519,93.0912,15500.0
2014-02-27 11:20:00,94.39,95.1,94.23,94.69,18400.0,92.8551,93.5536,92.6977,93.1503,18400.0
2014-02-27 11:30:00,94.69,94.69,94.0,94.23,19300.0,93.1503,93.1503,92.4715,92.6977,19300.0
2014-02-27 11:40:00,94.22,94.44,94.18,94.41,12500.0,92.6879,92.9043,92.6486,92.8748,12500.0
2014-02-27 11:50:00,94.41,94.49,94.2,94.26,14200.0,92.8748,92.9535,92.6682,92.7273,14200.0
2014-02-27 12:00:00,94.41,94.53,93.96,93.96,25100.0,92.8748,92.9929,92.4321,92.4321,25100.0
2014-02-27 12:10:00,93.94,94.2,93.82,94.2,11000.0,92.4125,92.6682,92.2944,92.6682,11000.0
2014-02-27 12:20:00,94.2,94.2,93.83,93.93,15900.0,92.6682,92.6682,92.3042,92.4026,15900.0
2014-02-27 12:30:00,93.98,94.18,93.83,94.16,13200.0,92.4518,92.6486,92.3042,92.6289,13200.0
2014-02-27 12:40:00,94.13,94.45,93.8,93.95,17800.0,92.5994,92.9142,92.2747,92.4223,17800.0
2014-02-27 12:50:00,93.95,94.0,93.65,93.65,9500.0,92.4223,92.4715,92.1272,92.1272,9500.0
2014-02-27 13:00:00,93.64,93.77,93.15,93.43,25800.0,92.1173,92.2452,91.6353,91.9107,25800.0
2014-02-27 13:10:00,93.55,93.55,93.11,93.11,18800.0,92.0288,92.0288,91.596,91.596,18800.0
2014-02-27 13:20:00,93.13,93.68,93.02,93.68,20100.0,91.6156,92.1567,91.5074,92.1567,20100.0
2014-02-27 13:30:00,93.66,93.82,93.3,93.56,7700.0,92.137,92.2944,91.7829,92.0386,7700.0
2014-02-27 13:40:00,93.36,93.71,93.31,93.7,12600.0,91.8419,92.1862,91.7927,92.1764,12600.0
2014-02-27 13:50:00,93.9,94.08,93.68,94.08,10200.0,92.3731,92.5502,92.1567,92.5502,10200.0
2014-02-27 14:00:00,94.11,94.87,94.09,94.68,46200.0,92.5797,93.3273,92.56,93.1404,46200.0
2014-02-27 14:10:00,94.61,94.69,94.19,94.54,17500.0,93.0716,93.1503,92.6584,93.0027,17500.0
2014-02-27 14:20:00,94.54,94.54,94.11,94.37,36900.0,93.0027,93.0027,92.5797,92.8355,36900.0
2014-02-27 14:30:00,94.28,94.46,94.19,94.45,9900.0,92.7469,92.924,92.6584,92.9142,9900.0
2014-02-27 14:40:00,94.36,94.55,94.25,94.5,11300.0,92.8256,93.0125,92.7174,92.9633,11300.0
2014-02-27 14:50:00,94.6,94.68,94.39,94.48,17700.0,93.0617,93.1404,92.8551,92.9437,17700.0
2014-02-27 15:00:00,94.45,94.69,94.41,94.62,8100.0,92.9142,93.1503,92.8748,93.0814,8100.0
2014-02-27 15:10:00,94.64,94.65,93.92,93.92,15400.0,93.1011,93.1109,92.3928,92.3928,15400.0
2014-02-27 15:20:00,94.08,94.44,93.83,94.23,18200.0,92.5502,92.9043,92.3042,92.6977,18200.0
2014-02-27 15:30:00,94.17,94.31,93.85,93.85,46700.0,92.6387,92.7764,92.3239,92.3239,46700.0
2014-02-27 15:40:00,93.96,93.96,93.33,93.61,43100.0,92.4321,92.4321,91.8124,92.0878,43100.0
2014-02-27 15:50:00,93.71,94.61,93.61,94.24,149100.0,92.1862,93.0716,92.0878,92.7076,149100.0
2014-02-28 09:30:00,108.69,108.73,105.0,106.66,391300.0,106.9226,106.962,103.2926,104.9256,391300.0
2014-02-28 09:40:00,106.47,107.5,105.41,107.03,279900.0,104.7387,105.752,103.6959,105.2896,279900.0
2014-02-28 09:50:00,107.15,110.38,106.75,110.18,288500.0,105.4076,108.5851,105.0142,108.3884,288500.0
2014-02-28 10:00:00,110.32,112.88,109.74,112.13,224700.0,108.5261,111.0445,107.9555,110.3067,224700.0
2014-02-28 10:10:00,112.13,112.13,110.66,111.3,145600.0,110.3067,110.3067,108.8606,109.4902,145600.0
2014-02-28 10:20:00,111.25,112.5,109.57,110.0,154500.0,109.441,110.6707,107.7883,108.2113,154500.0
2014-02-28 10:30:00,109.75,110.5,108.15,108.15,98700.0,107.9654,108.7032,106.3914,106.3914,98700.0
2014-02-28 10:40:00,108.12,108.61,107.05,107.53,84100.0,106.3619,106.8439,105.3093,105.7815,84100.0
2014-02-28 10:50:00,107.54,108.91,107.29,108.56,75400.0,105.7913,107.139,105.5454,106.7947,75400.0
2014-02-28 11:00:00,108.67,109.34,108.5,108.98,61300.0,106.9029,107.562,106.7357,107.2079,61300.0
2014-02-28 11:10:00,108.95,109.41,108.67,109.4,35200.0,107.1784,107.6309,106.9029,107.6211,35200.0
2014-02-28 11:20:00,109.39,109.75,107.61,107.82,76100.0,107.6112,107.9654,105.8602,106.0668,76100.0
2014-02-28 11:30:00,107.82,108.4,107.53,107.53,39400.0,106.0668,106.6373,105.7815,105.7815,39400.0
2014-02-28 11:40:00,107.57,107.64,106.42,106.78,62700.0,105.8208,105.8897,104.6895,105.0437,62700.0
2014-02-28 11:50:00,106.79,107.44,106.61,106.63,46800.0,105.0535,105.6929,104.8764,104.8961,46800.0
2014-02-28 12:00:00,106.76,107.5,105.59,107.44,82000.0,105.024,105.752,103.873,105.6929,82000.0
2014-02-28 12:10:00,107.5,107.5,106.08,106.76,65600.0,105.752,105.752,104.355,105.024,65600.0
2014-02-28 12:20:00,106.9,107.35,106.65,106.76,21200.0,105.1617,105.6044,104.9158,105.024,21200.0
2014-02-28 12:30:00,106.84,107.25,106.72,106.9,46200.0,105.1027,105.506,104.9846,105.1617,46200.0
2014-02-28 12:40:00,106.91,107.13,106.65,106.99,61100.0,105.1715,105.388,104.9158,105.2502,61100.0
2014-02-28 12:50:00,106.99,107.3,106.92,107.06,15100.0,105.2502,105.5552,105.1814,105.3191,15100.0
2014-02-28 13:00:00,107.08,107.32,106.79,107.16,41700.0,105.3388,105.5749,105.0535,105.4175,41700.0
2014-02-28 13:10:00,107.17,107.23,106.58,106.96,21900.0,105.4273,105.4863,104.8469,105.2207,21900.0
2014-02-28 13:20:00,106.98,107.14,106.36,107.07,19100.0,105.2404,105.3978,104.6305,105.3289,19100.0
2014-02-28 13:30:00,107.08,107.08,106.5,106.5,39000.0,105.3388,105.3388,104.7682,104.7682,39000.0
2014-02-28 13:40:00,106.67,106.76,106.15,106.32,22400.0,104.9355,105.024,104.4239,104.5911,22400.0
2014-02-28 13:50:00,106.36,106.61,105.5,105.91,28100.0,104.6305,104.8764,103.7845,104.1878,28100.0
2014-02-28 14:00:00,105.54,105.55,104.51,104.89,47900.0,103.8238,103.8337,102.8106,103.1844,47900.0
2014-02-28 14:10:00,105.16,105.23,104.15,104.87,38100.0,103.45,103.5189,102.4564,103.1647,38100.0
2014-02-28 14:20:00,104.84,105.01,104.53,104.98,30500.0,103.1352,103.3024,102.8303,103.2729,30500.0
2014-02-28 14:30:00,104.87,104.88,104.21,104.56,22200.0,103.1647,103.1746,102.5155,102.8598,22200.0
2014-02-28 14:40:00,104.62,105.19,104.5,104.5,44400.0,102.9188,103.4795,102.8007,102.8007,44400.0
2014-02-28 14:50:00,104.4,104.48,102.38,102.51,40700.0,102.7024,102.7811,100.7152,100.8431,40700.0
2014-02-28 15:00:00,102.38,102.66,100.88,100.93,121800.0,100.7152,100.9907,99.2396,99.2888,121800.0
2014-02-28 15:10:00,100.7,102.12,100.24,101.98,75700.0,99.0625,100.4594,98.61,100.3217,75700.0
2014-02-28 15:20:00,102.0,103.07,101.32,102.03,94900.0,100.3414,101.394,99.6724,100.3709,94900.0
2014-02-28 15:30:00,101.99,102.23,101.0,101.96,73600.0,100.3316,100.5677,99.3577,100.302,73600.0
2014-02-28 15:40:00,101.85,102.9,101.8,102.84,121500.0,100.1938,101.2268,100.1446,101.1677,121500.0
2014-02-28 15:50:00,102.83,104.24,102.8,104.18,139200.0,101.1579,102.545,101.1284,102.4859,139200.0
2014-03-03 09:30:00,102.39,103.37,100.96,103.1,67700.0,100.725,101.6891,99.3183,101.4235,67700.0
2014-03-03 09:40:00,103.12,103.12,101.91,102.15,48300.0,101.4432,101.4432,100.2529,100.489,48300.0
2014-03-03 09:50:00,102.2,103.73,101.26,103.71,48700.0,100.5381,102.0433,99.6134,102.0236,48700.0
2014-03-03 10:00:00,103.58,103.91,102.2,102.7,29400.0,101.8957,102.2203,100.5381,101.03,29400.0
2014-03-03 10:10:00,102.39,102.39,101.71,102.01,27400.0,100.725,100.725,100.0561,100.3512,27400.0
2014-03-03 10:20:00,102.29,103.25,102.29,103.18,13600.0,100.6267,101.5711,100.6267,101.5022,13600.0
2014-03-03 10:30:00,103.17,103.5,102.8,103.24,11900.0,101.4924,101.817,101.1284,101.5612,11900.0
2014-03-03 10:40:00,103.46,103.64,102.66,102.83,33300.0,101.7777,101.9547,100.9907,101.1579,33300.0
2014-03-03 10:50:00,102.89,103.23,102.63,102.86,28700.0,101.2169,101.5514,100.9611,101.1874,28700.0
2014-03-03 11:00:00,102.74,102.89,101.68,101.68,10400.0,101.0694,101.2169,100.0266,100.0266,10400.0
2014-03-03 11:10:00,101.69,102.43,101.69,102.31,9900.0,100.0364,100.7644,100.0364,100.6464,9900.0
2014-03-03 11:20:00,102.4,102.59,101.93,101.93,9000.0,100.7349,100.9218,100.2725,100.2725,9000.0
2014-03-03 11:30:00,101.78,101.95,101.0,101.0,29900.0,100.125,100.2922,99.3577,99.3577,29900.0
2014-03-03 11:40:00,100.77,101.32,100.56,101.05,15200.0,99.1314,99.6724,98.9248,99.4068,15200.0
2014-03-03 11:50:00,101.09,101.73,100.87,100.98,12400.0,99.4462,100.0758,99.2298,99.338,12400.0
2014-03-03 12:00:00,100.95,101.24,100.39,100.59,17200.0,99.3085,99.5937,98.7576,98.9543,17200.0
2014-03-03 12:10:00,100.66,100.74,100.23,100.4,17700.0,99.0232,99.1019,98.6002,98.7674,17700.0
2014-03-03 12:20:00,100.35,101.33,100.15,101.09,17300.0,98.7182,99.6823,98.5215,99.4462,17300.0
2014-03-03 12:30:00,101.07,101.17,100.58,101.02,8300.0,99.4265,99.5249,98.9445,99.3773,8300.0
2014-03-03 12:40:00,101.03,101.63,101.01,101.44,17100.0,99.3872,99.9774,99.3675,99.7905,17100.0
2014-03-03 12:50:00,101.44,101.98,101.21,101.69,13900.0,99.7905,100.3217,99.5642,100.0364,13900.0
2014-03-03 13:00:00,101.85,102.07,101.55,101.69,11900.0,100.1938,100.4103,99.8987,100.0364,11900.0
2014-03-03 13:10:00,101.72,102.0,101.39,101.9,13300.0,100.0659,100.3414,99.7413,100.243,13300.0
2014-03-03 13:20:00,101.8,102.42,101.6,102.31,13200.0,100.1446,100.7546,99.9479,100.6464,13200.0
2014-03-03 13:30:00,102.25,102.25,101.74,101.74,11100.0,100.5873,100.5873,100.0856,100.0856,11100.0
2014-03-03 13:40:00,101.78,101.99,101.76,101.85,10400.0,100.125,100.3316,100.1053,100.1938,10400.0
2014-03-03 13:50:00,101.85,102.48,101.79,102.45,12200.0,100.1938,100.8136,100.1348,100.7841,12200.0
2014-03-03 14:00:00,102.45,102.45,102.04,102.18,8400.0,100.7841,100.7841,100.3807,100.5185,8400.0
2014-03-03 14:10:00,102.18,102.46,101.97,102.36,9400.0,100.5185,100.7939,100.3119,100.6955,9400.0
2014-03-03 14:20:00,102.36,102.57,101.69,101.69,10100.0,100.6955,100.9021,100.0364,100.0364,10100.0
2014-03-03 14:30:00,101.66,102.41,101.66,102.41,4000.0,100.0069,100.7447,100.0069,100.7447,4000.0
2014-03-03 14:40:00,102.41,102.45,102.07,102.21,9400.0,100.7447,100.7841,100.4103,100.548,9400.0
2014-03-03 14:50:00,102.21,102.41,102.21,102.39,21300.0,100.548,100.7447,100.548,100.725,21300.0
2014-03-03 15:00:00,102.39,102.42,102.28,102.3,20400.0,100.725,100.7546,100.6168,100.6365,20400.0
2014-03-03 15:10:00,102.3,102.4,101.76,101.86,18400.0,100.6365,100.7349,100.1053,100.2037,18400.0
2014-03-03 15:20:00,101.74,102.16,101.54,101.85,20300.0,100.0856,100.4988,99.8889,100.1938,20300.0
2014-03-03 15:30:00,101.9,102.07,101.72,101.93,23000.0,100.243,100.4103,100.0659,100.2725,23000.0
2014-03-03 15:40:00,101.93,102.22,101.71,101.79,41000.0,100.2725,100.5578,100.0561,100.1348,41000.0
2014-03-03 15:50:00,101.79,102.26,101.73,102.26,76100.0,100.1348,100.5972,100.0758,100.5972,76100.0
2014-03-04 09:30:00,103.31,104.71,102.9,103.76,45600.0,101.6301,103.0073,101.2268,102.0728,45600.0
2014-03-04 09:40:00,103.82,105.45,103.82,105.38,32200.0,102.1318,103.7353,102.1318,103.6664,32200.0
2014-03-04 09:50:00,105.31,105.61,104.87,104.9,21500.0,103.5976,103.8927,103.1647,103.1942,21500.0
2014-03-04 10:00:00,104.91,105.07,104.0,104.78,37500.0,103.2041,103.3615,102.3089,103.0762,37500.0
2014-03-04 10:10:00,104.67,104.99,104.45,104.96,10600.0,102.968,103.2828,102.7516,103.2533,10600.0
2014-03-04 10:20:00,104.96,105.17,104.95,105.09,5100.0,103.2533,103.4598,103.2434,103.3811,5100.0
2014-03-04 10:30:00,105.12,105.29,104.83,105.01,11900.0,103.4107,103.5779,103.1254,103.3024,11900.0
2014-03-04 10:40:00,105.2,105.31,104.97,105.31,6000.0,103.4894,103.5976,103.2631,103.5976,6000.0
2014-03-04 10:50:00,105.4,105.48,104.81,104.99,10200.0,103.6861,103.7648,103.1057,103.2828,10200.0
2014-03-04 11:00:00,104.99,104.99,104.81,104.81,4200.0,103.2828,103.2828,103.1057,103.1057,4200.0
2014-03-04 11:10:00,104.81,104.91,104.81,104.81,10600.0,103.1057,103.2041,103.1057,103.1057,10600.0
2014-03-04 11:20:00,104.87,105.2,104.77,104.92,10800.0,103.1647,103.4894,103.0663,103.2139,10800.0
2014-03-04 11:30:00,104.9,105.3,104.9,105.3,5000.0,103.1942,103.5877,103.1942,103.5877,5000.0
2014-03-04 11:40:00,105.38,105.46,105.15,105.15,8300.0,103.6664,103.7451,103.4402,103.4402,8300.0
2014-03-04 11:50:00,105.15,105.5,105.0,105.43,24300.0,103.4402,103.7845,103.2926,103.7156,24300.0
2014-03-04 12:00:00,105.51,105.53,105.21,105.3,41300.0,103.7943,103.814,103.4992,103.5877,41300.0
2014-03-04 12:10:00,105.31,105.98,105.31,105.98,14000.0,103.5976,104.2567,103.5976,104.2567,14000.0
2014-03-04 12:20:00,105.98,105.98,105.57,105.74,5800.0,104.2567,104.2567,103.8533,104.0206,5800.0
2014-03-04 12:30:00,105.73,106.0,105.61,105.87,24300.0,104.0107,104.2763,103.8927,104.1485,24300.0
2014-03-04 12:40:00,105.77,105.9,105.74,105.8,8800.0,104.0501,104.178,104.0206,104.0796,8800.0
2014-03-04 12:50:00,105.82,105.89,105.72,105.88,10300.0,104.0993,104.1681,104.0009,104.1583,10300.0
2014-03-04 13:00:00,105.88,106.0,105.6,105.6,8600.0,104.1583,104.2763,103.8829,103.8829,8600.0
2014-03-04 13:10:00,105.52,105.84,105.18,105.74,8000.0,103.8042,104.1189,103.4697,104.0206,8000.0
2014-03-04 13:20:00,105.72,105.8,105.23,105.51,18500.0,104.0009,104.0796,103.5189,103.7943,18500.0
2014-03-04 13:30:00,105.66,105.66,105.29,105.4,5400.0,103.9419,103.9419,103.5779,103.6861,5400.0
2014-03-04 13:40:00,105.43,105.61,105.23,105.36,8600.0,103.7156,103.8927,103.5189,103.6468,8600.0
2014-03-04 13:50:00,105.34,105.57,105.21,105.39,20100.0,103.6271,103.8533,103.4992,103.6763,20100.0
2014-03-04 14:00:00,105.36,105.62,105.14,105.48,12100.0,103.6468,103.9025,103.4303,103.7648,12100.0
2014-03-04 14:10:00,105.32,105.82,105.31,105.62,7800.0,103.6074,104.0993,103.5976,103.9025,7800.0
2014-03-04 14:20:00,105.68,106.0,105.68,105.81,11800.0,103.9616,104.2763,103.9616,104.0894,11800.0
2014-03-04 14:30:00,105.64,105.94,105.56,105.79,12200.0,103.9222,104.2173,103.8435,104.0698,12200.0
2014-03-04 14:40:00,105.82,106.0,105.7,105.86,22100.0,104.0993,104.2763,103.9812,104.1386,22100.0
2014-03-04 14:50:00,105.89,106.25,105.89,106.11,18200.0,104.1681,104.5223,104.1681,104.3846,18200.0
2014-03-04 15:00:00,106.05,106.15,105.85,105.97,13500.0,104.3255,104.4239,104.1288,104.2468,13500.0
2014-03-04 15:10:00,105.97,106.08,105.79,105.84,27400.0,104.2468,104.355,104.0698,104.1189,27400.0
2014-03-04 15:20:00,105.85,105.92,105.61,105.7,11200.0,104.1288,104.1976,103.8927,103.9812,11200.0
2014-03-04 15:30:00,105.7,105.85,105.63,105.7,17300.0,103.9812,104.1288,103.9124,103.9812,17300.0
2014-03-04 15:40:00,105.7,105.99,105.38,105.42,36600.0,103.9812,104.2665,103.6664,103.7058,36600.0
2014-03-04 15:50:00,105.38,105.86,105.28,105.8,61900.0,103.6664,104.1386,103.5681,104.0796,61900.0
2014-03-05 09:30:00,105.99,106.88,104.21,104.25,22700.0,104.2665,105.142,102.5155,102.5548,22700.0
2014-03-05 09:40:00,104.24,104.79,102.72,102.74,44000.0,102.545,103.086,101.0497,101.0694,44000.0
2014-03-05 09:50:00,102.93,103.98,102.74,103.49,21000.0,101.2563,102.2892,101.0694,101.8072,21000.0
2014-03-05 10:00:00,103.5,104.04,103.39,103.93,16800.0,101.817,102.3482,101.7088,102.24,16800.0
2014-03-05 10:10:00,104.0,104.04,103.38,103.53,15800.0,102.3089,102.3482,101.699,101.8465,15800.0
2014-03-05 10:20:00,103.51,104.24,103.5,103.68,21200.0,101.8268,102.545,101.817,101.9941,21200.0
2014-03-05 10:30:00,103.64,103.88,103.51,103.7,7500.0,101.9547,102.1908,101.8268,102.0137,7500.0
2014-03-05 10:40:00,103.84,103.84,103.45,103.45,14100.0,102.1515,102.1515,101.7678,101.7678,14100.0
2014-03-05 10:50:00,103.45,104.13,103.23,104.0,17800.0,101.7678,102.4368,101.5514,102.3089,17800.0
2014-03-05 11:00:00,104.09,104.11,103.75,103.97,17400.0,102.3974,102.4171,102.0629,102.2794,17400.0
2014-03-05 11:10:00,103.97,104.14,103.76,103.97,14100.0,102.2794,102.4466,102.0728,102.2794,14100.0
2014-03-05 11:20:00,104.0,104.37,103.75,103.96,26000.0,102.3089,102.6729,102.0629,102.2695,26000.0
2014-03-05 11:30:00,104.17,104.88,104.0,104.8,8900.0,102.4761,103.1746,102.3089,103.0959,8900.0
2014-03-05 11:40:00,104.71,105.0,104.65,104.99,10400.0,103.0073,103.2926,102.9483,103.2828,10400.0
2014-03-05 11:50:00,104.96,104.98,104.54,104.65,13500.0,103.2533,103.2729,102.8401,102.9483,13500.0
2014-03-05 12:00:00,104.5,104.67,104.38,104.58,8700.0,102.8007,102.968,102.6827,102.8794,8700.0
2014-03-05 12:10:00,104.64,104.64,104.21,104.36,11300.0,102.9385,102.9385,102.5155,102.663,11300.0
2014-03-05 12:20:00,104.44,104.73,104.37,104.65,3200.0,102.7417,103.027,102.6729,102.9483,3200.0
2014-03-05 12:30:00,104.57,105.34,104.57,105.27,23800.0,102.8696,103.6271,102.8696,103.5582,23800.0
2014-03-05 12:40:00,105.3,105.57,105.1,105.55,14300.0,103.5877,103.8533,103.391,103.8337,14300.0
2014-03-05 12:50:00,105.54,105.59,105.34,105.59,5200.0,103.8238,103.873,103.6271,103.873,5200.0
2014-03-05 13:00:00,105.6,106.2,105.6,105.96,37600.0,103.8829,104.4731,103.8829,104.237,37600.0
2014-03-05 13:10:00,105.82,106.05,105.59,105.62,7700.0,104.0993,104.3255,103.873,103.9025,7700.0
2014-03-05 13:20:00,105.68,105.68,105.46,105.56,10800.0,103.9616,103.9616,103.7451,103.8435,10800.0
2014-03-05 13:30:00,105.51,106.0,105.46,105.95,10200.0,103.7943,104.2763,103.7451,104.2272,10200.0
2014-03-05 13:40:00,105.95,106.16,105.79,105.95,11300.0,104.2272,104.4337,104.0698,104.2272,11300.0
2014-03-05 13:50:00,105.96,106.08,105.86,105.97,6900.0,104.237,104.355,104.1386,104.2468,6900.0
2014-03-05 14:00:00,105.91,105.99,105.64,105.65,11200.0,104.1878,104.2665,103.9222,103.932,11200.0
2014-03-05 14:10:00,105.82,105.85,105.55,105.64,7400.0,104.0993,104.1288,103.8337,103.9222,7400.0
2014-03-05 14:20:00,105.72,105.87,105.59,105.79,10700.0,104.0009,104.1485,103.873,104.0698,10700.0
2014-03-05 14:30:00,105.73,105.95,105.68,105.94,7800.0,104.0107,104.2272,103.9616,104.2173,7800.0
2014-03-05 14:40:00,105.81,105.96,105.78,105.91,10000.0,104.0894,104.237,104.0599,104.1878,10000.0
2014-03-05 14:50:00,105.95,106.17,105.81,106.17,9300.0,104.2272,104.4436,104.0894,104.4436,9300.0
2014-03-05 15:00:00,106.23,106.23,105.83,106.0,9500.0,104.5026,104.5026,104.1091,104.2763,9500.0
2014-03-05 15:10:00,106.0,106.06,105.5,105.81,10200.0,104.2763,104.3354,103.7845,104.0894,10200.0
2014-03-05 15:20:00,105.84,106.06,105.68,105.93,10400.0,104.1189,104.3354,103.9616,104.2075,10400.0
2014-03-05 15:30:00,105.99,106.39,105.99,106.17,10400.0,104.2665,104.66,104.2665,104.4436,10400.0
2014-03-05 15:40:00,106.08,106.32,105.77,105.84,13500.0,104.355,104.5911,104.0501,104.1189,13500.0
2014-03-05 15:50:00,105.83,105.97,105.71,105.84,23100.0,104.1091,104.2468,103.9911,104.1189,23100.0
2014-03-06 09:30:00,105.98,107.29,105.68,105.91,11300.0,104.2567,105.5454,103.9616,104.1878,11300.0
2014-03-06 09:40:00,106.14,106.2,105.15,105.15,7400.0,104.4141,104.4731,103.4402,103.4402,7400.0
2014-03-06 09:50:00,105.11,105.62,104.96,105.32,12700.0,103.4008,103.9025,103.2533,103.6074,12700.0
2014-03-06 10:00:00,105.25,105.49,105.13,105.14,6600.0,103.5385,103.7746,103.4205,103.4303,6600.0
2014-03-06 10:10:00,105.39,105.39,105.02,105.2,7000.0,103.6763,103.6763,103.3123,103.4894,7000.0
2014-03-06 10:20:00,105.26,105.69,105.13,105.69,10000.0,103.5484,103.9714,103.4205,103.9714,10000.0
2014-03-06 10:30:00,105.45,105.55,105.1,105.23,9700.0,103.7353,103.8337,103.391,103.5189,9700.0
2014-03-06 10:40:00,105.19,105.45,105.18,105.36,6400.0,103.4795,103.7353,103.4697,103.6468,6400.0
2014-03-06 10:50:00,105.36,105.46,105.25,105.46,13300.0,103.6468,103.7451,103.5385,103.7451,13300.0
2014-03-06 11:00:00,105.31,105.35,105.1,105.15,18500.0,103.5976,103.6369,103.391,103.4402,18500.0
2014-03-06 11:10:00,105.11,105.33,105.09,105.17,14300.0,103.4008,103.6172,103.3811,103.4598,14300.0
2014-03-06 11:20:00,105.18,105.48,105.13,105.27,54200.0,103.4697,103.7648,103.4205,103.5582,54200.0
2014-03-06 11:30:00,105.28,105.51,105.22,105.47,19700.0,103.5681,103.7943,103.509,103.755,19700.0
2014-03-06 11:40:00,105.45,105.93,105.4,105.82,19800.0,103.7353,104.2075,103.6861,104.0993,19800.0
2014-03-06 11:50:00,105.66,105.93,105.63,105.77,4200.0,103.9419,104.2075,103.9124,104.0501,4200.0
2014-03-06 12:00:00,105.79,105.92,105.5,105.5,16400.0,104.0698,104.1976,103.7845,103.7845,16400.0
2014-03-06 12:10:00,105.45,105.49,105.21,105.28,25200.0,103.7353,103.7746,103.4992,103.5681,25200.0
2014-03-06 12:20:00,105.29,105.48,105.29,105.42,2400.0,103.5779,103.7648,103.5779,103.7058,2400.0
2014-03-06 12:30:00,105.42,105.63,105.35,105.56,2600.0,103.7058,103.9124,103.6369,103.8435,2600.0
2014-03-06 12:40:00,105.57,105.57,105.25,105.25,5000.0,103.8533,103.8533,103.5385,103.5385,5000.0
2014-03-06 12:50:00,105.25,105.25,104.94,104.94,5200.0,103.5385,103.5385,103.2336,103.2336,5200.0
2014-03-06 13:00:00,105.03,105.25,105.02,105.05,4500.0,103.3221,103.5385,103.3123,103.3418,4500.0
2014-03-06 13:10:00,105.17,105.17,104.5,104.55,18900.0,103.4598,103.4598,102.8007,102.8499,18900.0
2014-03-06 13:20:00,104.56,104.59,104.01,104.1,12700.0,102.8598,102.8893,102.3187,102.4072,12700.0
2014-03-06 13:30:00,104.3,104.3,104.0,104.14,6600.0,102.604,102.604,102.3089,102.4466,6600.0
2014-03-06 13:40:00,104.06,104.1,103.62,103.62,8600.0,102.3679,102.4072,101.935,101.935,8600.0
2014-03-06 13:50:00,103.6,103.6,103.15,103.33,15000.0,101.9154,101.9154,101.4727,101.6498,15000.0
2014-03-06 14:00:00,103.33,103.52,103.18,103.25,12600.0,101.6498,101.8367,101.5022,101.5711,12600.0
2014-03-06 14:10:00,103.28,103.37,103.12,103.19,10800.0,101.6006,101.6891,101.4432,101.512,10800.0
2014-03-06 14:20:00,103.19,103.19,102.91,103.0,10800.0,101.512,101.512,101.2366,101.3251,10800.0
2014-03-06 14:30:00,102.92,103.01,102.87,103.01,9800.0,101.2464,101.335,101.1972,101.335,9800.0
2014-03-06 14:40:00,102.95,103.43,102.95,103.3,5100.0,101.2759,101.7481,101.2759,101.6203,5100.0
2014-03-06 14:50:00,103.31,103.44,103.25,103.4,7700.0,101.6301,101.758,101.5711,101.7186,7700.0
2014-03-06 15:00:00,103.41,103.41,103.18,103.3,6600.0,101.7285,101.7285,101.5022,101.6203,6600.0
2014-03-06 15:10:00,103.3,103.52,103.24,103.38,8300.0,101.6203,101.8367,101.5612,101.699,8300.0
2014-03-06 15:20:00,103.51,103.56,103.21,103.39,16600.0,101.8268,101.876,101.5317,101.7088,16600.0
2014-03-06 15:30:00,103.37,103.5,103.13,103.27,17500.0,101.6891,101.817,101.453,101.5907,17500.0
2014-03-06 15:40:00,103.27,103.33,102.94,103.0,18500.0,101.5907,101.6498,101.2661,101.3251,18500.0
2014-03-06 15:50:00,103.12,103.26,102.91,103.24,30500.0,101.4432,101.5809,101.2366,101.5612,30500.0
2014-03-07 09:30:00,104.01,104.87,103.75,104.06,12000.0,102.3187,103.1647,102.0629,102.3679,12000.0
2014-03-07 09:40:00,103.97,103.97,102.72,102.72,4600.0,102.2794,102.2794,101.0497,101.0497,4600.0
2014-03-07 09:50:00,102.51,102.73,102.03,102.08,8100.0,100.8431,101.0595,100.3709,100.4201,8100.0
2014-03-07 10:00:00,102.0,102.23,101.52,102.08,12200.0,100.3414,100.5677,99.8692,100.4201,12200.0
2014-03-07 10:10:00,102.15,102.18,101.5,101.82,6800.0,100.489,100.5185,99.8495,100.1643,6800.0
2014-03-07 10:20:00,101.55,102.09,101.4,101.43,6200.0,99.8987,100.4299,99.7511,99.7807,6200.0
2014-03-07 10:30:00,101.5,102.66,101.4,101.71,28500.0,99.8495,100.9907,99.7511,100.0561,28500.0
2014-03-07 10:40:00,101.71,101.84,101.1,101.37,9100.0,100.0561,100.184,99.456,99.7216,9100.0
2014-03-07 10:50:00,101.57,102.15,101.57,101.81,22000.0,99.9184,100.489,99.9184,100.1545,22000.0
2014-03-07 11:00:00,102.0,102.0,100.94,100.98,38300.0,100.3414,100.3414,99.2986,99.338,38300.0
2014-03-07 11:10:00,100.85,101.25,100.55,100.69,24600.0,99.2101,99.6036,98.915,99.0527,24600.0
2014-03-07 11:20:00,100.7,100.7,100.39,100.5,21300.0,99.0625,99.0625,98.7576,98.8658,21300.0
2014-03-07 11:30:00,100.65,100.65,100.42,100.45,4000.0,99.0133,99.0133,98.7871,98.8166,4000.0
2014-03-07 11:40:00,100.3,100.5,100.24,100.26,1900.0,98.669,98.8658,98.61,98.6297,1900.0
2014-03-07 11:50:00,100.37,100.52,100.23,100.33,17800.0,98.7379,98.8855,98.6002,98.6985,17800.0
2014-03-07 12:00:00,100.26,100.29,99.28,99.34,33200.0,98.6297,98.6592,97.6656,97.7246,33200.0
2014-03-07 12:10:00,99.24,100.18,99.23,100.17,15000.0,97.6263,98.551,97.6164,98.5411,15000.0
2014-03-07 12:20:00,100.0,100.15,99.82,99.82,29600.0,98.3739,98.5215,98.1968,98.1968,29600.0
2014-03-07 12:30:00,99.8,100.16,99.74,100.16,8500.0,98.1772,98.5313,98.1181,98.5313,8500.0
2014-03-07 12:40:00,100.15,100.16,99.8,100.0,13200.0,98.5215,98.5313,98.1772,98.3739,13200.0
2014-03-07 12:50:00,100.0,100.16,99.82,99.99,12200.0,98.3739,98.5313,98.1968,98.3641,12200.0
2014-03-07 13:00:00,99.99,99.99,99.5,99.97,5400.0,98.3641,98.3641,97.882,98.3444,5400.0
2014-03-07 13:10:00,100.05,100.05,99.72,99.77,15800.0,98.4231,98.4231,98.0985,98.1477,15800.0
2014-03-07 13:20:00,99.86,100.11,99.75,99.99,21600.0,98.2362,98.4821,98.128,98.3641,21600.0
2014-03-07 13:30:00,100.12,100.16,99.68,99.68,17000.0,98.492,98.5313,98.0591,98.0591,17000.0
2014-03-07 13:40:00,99.79,99.91,99.7,99.73,6900.0,98.1673,98.2854,98.0788,98.1083,6900.0
2014-03-07 13:50:00,99.73,99.91,99.72,99.72,14700.0,98.1083,98.2854,98.0985,98.0985,14700.0
2014-03-07 14:00:00,99.69,99.81,99.36,99.63,25700.0,98.069,98.187,97.7443,98.0099,25700.0
2014-03-07 14:10:00,99.63,100.22,99.63,99.93,8100.0,98.0099,98.5903,98.0099,98.3051,8100.0
2014-03-07 14:20:00,99.96,99.96,99.56,99.91,11200.0,98.3346,98.3346,97.9411,98.2854,11200.0
2014-03-07 14:30:00,100.0,100.2,99.9,100.2,8900.0,98.3739,98.5707,98.2755,98.5707,8900.0
2014-03-07 14:40:00,100.25,101.02,100.15,100.88,12000.0,98.6198,99.3773,98.5215,99.2396,12000.0
2014-03-07 14:50:00,100.85,101.01,100.67,100.97,7300.0,99.2101,99.3675,99.033,99.3281,7300.0
2014-03-07 15:00:00,100.92,101.12,100.64,100.87,24700.0,99.279,99.4757,99.0035,99.2298,24700.0
2014-03-07 15:10:00,100.85,101.38,100.74,101.38,28100.0,99.2101,99.7315,99.1019,99.7315,28100.0
2014-03-07 15:20:00,101.22,101.22,100.99,101.16,5500.0,99.5741,99.5741,99.3478,99.5151,5500.0
2014-03-07 15:30:00,100.92,101.13,100.69,101.05,16100.0,99.279,99.4855,99.0527,99.4068,16100.0
2014-03-07 15:40:00,100.83,101.25,100.76,101.02,16400.0,99.1904,99.6036,99.1216,99.3773,16400.0
2014-03-07 15:50:00,101.02,101.31,100.98,101.25,32800.0,99.3773,99.6626,99.338,99.6036,32800.0
2014-03-10 09:30:00,100.65,101.18,100.18,100.48,10500.0,99.0133,99.5347,98.551,98.8461,10500.0
2014-03-10 09:40:00,100.49,100.77,99.89,100.45,12700.0,98.8559,99.1314,98.2657,98.8166,12700.0
2014-03-10 09:50:00,100.45,101.34,100.45,101.34,18500.0,98.8166,99.6921,98.8166,99.6921,18500.0
2014-03-10 10:00:00,101.11,101.35,100.71,100.79,45000.0,99.4659,99.702,99.0724,99.1511,45000.0
2014-03-10 10:10:00,100.69,100.69,99.9,100.17,18600.0,99.0527,99.0527,98.2755,98.5411,18600.0
2014-03-10 10:20:00,100.1,100.36,99.94,100.36,16800.0,98.4723,98.7281,98.3149,98.7281,16800.0
2014-03-10 10:30:00,100.5,100.5,99.8,99.8,15500.0,98.8658,98.8658,98.1772,98.1772,15500.0
2014-03-10 10:40:00,99.87,100.25,99.76,100.19,10800.0,98.246,98.6198,98.1378,98.5608,10800.0
2014-03-10 10:50:00,100.25,100.25,99.88,99.9,6900.0,98.6198,98.6198,98.2559,98.2755,6900.0
2014-03-10 11:00:00,99.88,100.4,99.86,100.4,11700.0,98.2559,98.7674,98.2362,98.7674,11700.0
2014-03-10 11:10:00,100.31,100.49,99.99,100.37,10600.0,98.6789,98.8559,98.3641,98.7379,10600.0
2014-03-10 11:20:00,100.37,100.69,100.37,100.6,15600.0,98.7379,99.0527,98.7379,98.9642,15600.0
2014-03-10 11:30:00,100.58,100.78,100.51,100.74,13500.0,98.9445,99.1412,98.8756,99.1019,13500.0
2014-03-10 11:40:00,100.73,100.99,100.73,100.88,20000.0,99.092,99.3478,99.092,99.2396,20000.0
2014-03-10 11:50:00,100.68,100.75,100.17,100.36,8600.0,99.0429,99.1117,98.5411,98.7281,8600.0
2014-03-10 12:00:00,100.33,100.46,100.26,100.3,3500.0,98.6985,98.8264,98.6297,98.669,3500.0
2014-03-10 12:10:00,100.45,100.52,100.24,100.45,3400.0,98.8166,98.8855,98.61,98.8166,3400.0
2014-03-10 12:20:00,100.5,100.7,100.36,100.42,6400.0,98.8658,99.0625,98.7281,98.7871,6400.0
2014-03-10 12:30:00,100.48,100.52,100.29,100.29,4400.0,98.8461,98.8855,98.6592,98.6592,4400.0
2014-03-10 12:40:00,100.35,100.63,100.28,100.5,5300.0,98.7182,98.9937,98.6494,98.8658,5300.0
2014-03-10 12:50:00,100.5,100.67,100.27,100.53,3900.0,98.8658,99.033,98.6395,98.8953,3900.0
2014-03-10 13:00:00,100.53,100.84,100.43,100.6,3000.0,98.8953,99.2003,98.7969,98.9642,3000.0
2014-03-10 13:10:00,100.66,100.66,100.24,100.24,6100.0,99.0232,99.0232,98.61,98.61,6100.0
2014-03-10 13:20:00,100.08,100.42,100.03,100.12,12800.0,98.4526,98.7871,98.4034,98.492,12800.0
2014-03-10 13:30:00,100.04,100.43,99.95,100.27,9500.0,98.4133,98.7969,98.3247,98.6395,9500.0
2014-03-10 13:40:00,100.21,100.31,100.06,100.21,2600.0,98.5805,98.6789,98.4329,98.5805,2600.0
2014-03-10 13:50:00,100.42,100.49,100.25,100.31,3200.0,98.7871,98.8559,98.6198,98.6789,3200.0
2014-03-10 14:00:00,100.25,100.4,100.12,100.4,3500.0,98.6198,98.7674,98.492,98.7674,3500.0
2014-03-10 14:10:00,100.42,100.48,100.06,100.16,5800.0,98.7871,98.8461,98.4329,98.5313,5800.0
2014-03-10 14:20:00,100.08,100.52,100.07,100.32,3800.0,98.4526,98.8855,98.4428,98.6887,3800.0
2014-03-10 14:30:00,100.33,100.4,100.15,100.22,5000.0,98.6985,98.7674,98.5215,98.5903,5000.0
2014-03-10 14:40:00,100.26,100.45,100.2,100.33,5900.0,98.6297,98.8166,98.5707,98.6985,5900.0
2014-03-10 14:50:00,100.44,100.47,100.25,100.29,6600.0,98.8068,98.8363,98.6198,98.6592,6600.0
2014-03-10 15:00:00,100.26,100.26,99.95,100.09,11600.0,98.6297,98.6297,98.3247,98.4624,11600.0
2014-03-10 15:10:00,100.08,100.18,99.99,100.08,11500.0,98.4526,98.551,98.3641,98.4526,11500.0
2014-03-10 15:20:00,100.02,100.25,99.85,100.16,12800.0,98.3936,98.6198,98.2264,98.5313,12800.0
2014-03-10 15:30:00,100.23,100.26,99.93,99.97,46000.0,98.6002,98.6297,98.3051,98.3444,46000.0
2014-03-10 15:40:00,100.0,100.1,99.87,100.08,68100.0,98.3739,98.4723,98.246,98.4526,68100.0
2014-03-10 15:50:00,100.13,100.13,99.96,100.01,56600.0,98.5018,98.5018,98.3346,98.3838,56600.0
2014-03-11 09:30:00,100.34,100.46,99.76,100.08,5400.0,98.7084,98.8264,98.1378,98.4526,5400.0
2014-03-11 09:40:00,99.96,100.17,99.87,100.01,71500.0,98.3346,98.5411,98.246,98.3838,71500.0
2014-03-11 09:50:00,100.0,100.3,100.0,100.11,9700.0,98.3739,98.669,98.3739,98.4821,9700.0
2014-03-11 10:00:00,100.23,100.31,99.96,100.16,6400.0,98.6002,98.6789,98.3346,98.5313,6400.0
2014-03-11 10:10:00,100.15,100.27,99.97,100.11,20600.0,98.5215,98.6395,98.3444,98.4821,20600.0
2014-03-11 10:20:00,100.02,100.19,100.02,100.07,2100.0,98.3936,98.5608,98.3936,98.4428,2100.0
2014-03-11 10:30:00,100.05,100.2,100.05,100.19,23400.0,98.4231,98.5707,98.4231,98.5608,23400.0
2014-03-11 10:40:00,100.1,100.23,100.04,100.23,10900.0,98.4723,98.6002,98.4133,98.6002,10900.0
2014-03-11 10:50:00,100.15,100.22,100.09,100.17,18300.0,98.5215,98.5903,98.4624,98.5411,18300.0
2014-03-11 11:00:00,100.15,100.45,100.15,100.39,14200.0,98.5215,98.8166,98.5215,98.7576,14200.0
2014-03-11 11:10:00,100.25,100.58,100.25,100.58,2100.0,98.6198,98.9445,98.6198,98.9445,2100.0
2014-03-11 11:20:00,100.69,101.15,100.68,101.03,11200.0,99.0527,99.5052,99.0429,99.3872,11200.0
2014-03-11 11:30:00,100.96,101.03,100.72,100.76,16200.0,99.3183,99.3872,99.0822,99.1216,16200.0
2014-03-11 11:40:00,100.84,100.84,100.25,100.65,8600.0,99.2003,99.2003,98.6198,99.0133,8600.0
2014-03-11 11:50:00,100.67,100.8,100.6,100.71,4000.0,99.033,99.1609,98.9642,99.0724,4000.0
2014-03-11 12:00:00,100.56,100.64,100.25,100.32,8200.0,98.9248,99.0035,98.6198,98.6887,8200.0
2014-03-11 12:10:00,100.2,100.43,100.11,100.25,36400.0,98.5707,98.7969,98.4821,98.6198,36400.0
2014-03-11 12:20:00,100.27,100.35,100.15,100.35,11400.0,98.6395,98.7182,98.5215,98.7182,11400.0
2014-03-11 12:30:00,100.31,100.44,100.28,100.34,4300.0,98.6789,98.8068,98.6494,98.7084,4300.0
2014-03-11 12:40:00,100.34,100.41,100.25,100.25,3600.0,98.7084,98.7772,98.6198,98.6198,3600.0
2014-03-11 12:50:00,100.3,100.63,100.1,100.42,16300.0,98.669,98.9937,98.4723,98.7871,16300.0
2014-03-11 13:00:00,100.42,100.56,100.3,100.56,4700.0,98.7871,98.9248,98.669,98.9248,4700.0
2014-03-11 13:10:00,100.63,100.71,100.32,100.5,9100.0,98.9937,99.0724,98.6887,98.8658,9100.0
2014-03-11 13:20:00,100.41,100.54,100.31,100.42,2200.0,98.7772,98.9051,98.6789,98.7871,2200.0
2014-03-11 13:30:00,100.36,100.45,100.27,100.34,16300.0,98.7281,98.8166,98.6395,98.7084,16300.0
2014-03-11 13:40:00,100.36,100.45,100.29,100.4,15100.0,98.7281,98.8166,98.6592,98.7674,15100.0
2014-03-11 13:50:00,100.29,100.35,100.15,100.2,12500.0,98.6592,98.7182,98.5215,98.5707,12500.0
2014-03-11 14:00:00,100.19,100.28,100.15,100.25,14500.0,98.5608,98.6494,98.5215,98.6198,14500.0
2014-03-11 14:10:00,100.28,100.49,100.25,100.29,10900.0,98.6494,98.8559,98.6198,98.6592,10900.0
2014-03-11 14:20:00,100.25,100.46,100.21,100.44,24900.0,98.6198,98.8264,98.5805,98.8068,24900.0
2014-03-11 14:30:00,100.45,100.46,100.21,100.4,17000.0,98.8166,98.8264,98.5805,98.7674,17000.0
2014-03-11 14:40:00,100.38,100.49,100.09,100.32,14000.0,98.7477,98.8559,98.4624,98.6887,14000.0
2014-03-11 14:50:00,100.34,100.41,100.18,100.26,8200.0,98.7084,98.7772,98.551,98.6297,8200.0
2014-03-11 15:00:00,100.25,100.34,100.19,100.26,20900.0,98.6198,98.7084,98.5608,98.6297,20900.0
2014-03-11 15:10:00,100.3,100.3,99.91,99.92,14600.0,98.669,98.669,98.2854,98.2952,14600.0
2014-03-11 15:20:00,99.97,100.18,99.83,100.08,13900.0,98.3444,98.551,98.2067,98.4526,13900.0
2014-03-11 15:30:00,100.02,100.21,100.0,100.11,11200.0,98.3936,98.5805,98.3739,98.4821,11200.0
2014-03-11 15:40:00,100.1,100.16,99.98,100.02,20700.0,98.4723,98.5313,98.3542,98.3936,20700.0
2014-03-11 15:50:00,100.05,100.53,100.03,100.5,61100.0,98.4231,98.8953,98.4034,98.8658,61100.0
2014-03-12 09:30:00,100.21,100.37,98.52,98.56,19500.0,98.5805,98.7379,96.918,96.9573,19500.0
2014-03-12 09:40:00,98.51,99.23,98.04,98.44,33700.0,96.9081,97.6164,96.4458,96.8393,33700.0
2014-03-12 09:50:00,98.39,99.41,98.15,99.34,8200.0,96.7901,97.7935,96.554,97.7246,8200.0
2014-03-12 10:00:00,99.36,99.41,98.7,99.22,45500.0,97.7443,97.7935,97.0951,97.6066,45500.0
2014-03-12 10:10:00,99.0,99.23,98.71,98.91,8700.0,97.3902,97.6164,97.1049,97.3016,8700.0
2014-03-12 10:20:00,98.89,99.7,98.78,99.7,18300.0,97.282,98.0788,97.1738,98.0788,18300.0
2014-03-12 10:30:00,99.48,100.4,99.48,100.01,7500.0,97.8624,98.7674,97.8624,98.3838,7500.0
2014-03-12 10:40:00,99.7,99.87,99.56,99.77,4400.0,98.0788,98.246,97.9411,98.1477,4400.0
2014-03-12 10:50:00,99.82,100.24,99.72,99.79,9600.0,98.1968,98.61,98.0985,98.1673,9600.0
2014-03-12 11:00:00,99.81,100.07,99.81,100.0,12000.0,98.187,98.4428,98.187,98.3739,12000.0
2014-03-12 11:10:00,100.0,100.15,99.93,100.14,13500.0,98.3739,98.5215,98.3051,98.5116,13500.0
2014-03-12 11:20:00,100.14,100.27,99.99,100.18,16600.0,98.5116,98.6395,98.3641,98.551,16600.0
2014-03-12 11:30:00,100.12,100.24,99.94,100.03,9300.0,98.492,98.61,98.3149,98.4034,9300.0
2014-03-12 11:40:00,100.03,100.17,99.95,100.04,6800.0,98.4034,98.5411,98.3247,98.4133,6800.0
2014-03-12 11:50:00,100.02,100.2,99.95,99.99,11600.0,98.3936,98.5707,98.3247,98.3641,11600.0
2014-03-12 12:00:00,100.0,100.21,99.93,100.04,10600.0,98.3739,98.5805,98.3051,98.4133,10600.0
2014-03-12 12:10:00,100.04,100.05,99.94,100.03,6100.0,98.4133,98.4231,98.3149,98.4034,6100.0
2014-03-12 12:20:00,100.04,100.13,99.9,100.0,9800.0,98.4133,98.5018,98.2755,98.3739,9800.0
2014-03-12 12:30:00,100.02,100.09,99.93,99.95,20500.0,98.3936,98.4624,98.3051,98.3247,20500.0
2014-03-12 12:40:00,99.98,100.13,99.98,100.03,4800.0,98.3542,98.5018,98.3542,98.4034,4800.0
2014-03-12 12:50:00,100.03,100.08,99.95,100.04,7700.0,98.4034,98.4526,98.3247,98.4133,7700.0
2014-03-12 13:00:00,100.04,100.18,99.98,100.05,5700.0,98.4133,98.551,98.3542,98.4231,5700.0
2014-03-12 13:10:00,100.01,100.05,100.0,100.05,5300.0,98.3838,98.4231,98.3739,98.4231,5300.0
2014-03-12 13:20:00,100.0,100.0,99.7,99.85,7000.0,98.3739,98.3739,98.0788,98.2264,7000.0
2014-03-12 13:30:00,99.84,99.93,99.63,99.75,5300.0,98.2165,98.3051,98.0099,98.128,5300.0
2014-03-12 13:40:00,99.78,100.0,99.67,99.9,5900.0,98.1575,98.3739,98.0493,98.2755,5900.0
2014-03-12 13:50:00,99.89,100.16,99.83,100.05,15800.0,98.2657,98.5313,98.2067,98.4231,15800.0
2014-03-12 14:00:00,100.04,100.16,100.0,100.0,5700.0,98.4133,98.5313,98.3739,98.3739,5700.0
2014-03-12 14:10:00,100.08,100.2,99.98,100.07,7500.0,98.4526,98.5707,98.3542,98.4428,7500.0
2014-03-12 14:20:00,100.07,100.08,100.01,100.03,3100.0,98.4428,98.4526,98.3838,98.4034,3100.0
2014-03-12 14:30:00,100.03,100.12,99.99,100.0,8900.0,98.4034,98.492,98.3641,98.3739,8900.0
2014-03-12 14:40:00,100.0,100.09,99.98,100.0,4700.0,98.3739,98.4624,98.3542,98.3739,4700.0
2014-03-12 14:50:00,100.01,100.1,99.98,100.1,13500.0,98.3838,98.4723,98.3542,98.4723,13500.0
2014-03-12 15:00:00,100.05,100.11,100.0,100.03,8100.0,98.4231,98.4821,98.3739,98.4034,8100.0
2014-03-12 15:10:00,100.03,100.09,99.86,99.93,15500.0,98.4034,98.4624,98.2362,98.3051,15500.0
2014-03-12 15:20:00,99.99,100.01,99.84,99.88,17800.0,98.3641,98.3838,98.2165,98.2559,17800.0
2014-03-12 15:30:00,99.88,100.03,99.88,100.0,18900.0,98.2559,98.4034,98.2559,98.3739,18900.0
2014-03-12 15:40:00,99.98,100.11,99.69,99.78,25500.0,98.3542,98.4821,98.069,98.1575,25500.0
2014-03-12 15:50:00,99.81,99.97,99.35,99.56,77900.0,98.187,98.3444,97.7345,97.9411,77900.0
2014-03-13 09:30:00,100.83,101.39,100.13,100.66,21700.0,99.1904,99.7413,98.5018,99.0232,21700.0
2014-03-13 09:40:00,100.65,100.86,99.65,99.67,3500.0,99.0133,99.2199,98.0296,98.0493,3500.0
2014-03-13 09:50:00,99.77,100.02,99.58,99.58,2400.0,98.1477,98.3936,97.9607,97.9607,2400.0
2014-03-13 10:00:00,99.89,99.89,99.18,99.18,4000.0,98.2657,98.2657,97.5672,97.5672,4000.0
2014-03-13 10:10:00,99.2,99.36,98.82,98.82,14000.0,97.5869,97.7443,97.2131,97.2131,14000.0
2014-03-13 10:20:00,99.02,99.94,98.86,99.68,19000.0,97.4098,98.3149,97.2525,98.0591,19000.0
2014-03-13 10:30:00,99.82,99.99,99.19,99.39,13400.0,98.1968,98.3641,97.5771,97.7738,13400.0
2014-03-13 10:40:00,99.3,99.3,98.82,98.82,4500.0,97.6853,97.6853,97.2131,97.2131,4500.0
2014-03-13 10:50:00,98.83,99.28,98.83,99.22,1500.0,97.2229,97.6656,97.2229,97.6066,1500.0
2014-03-13 11:00:00,99.08,99.11,98.66,98.66,2700.0,97.4689,97.4984,97.0557,97.0557,2700.0
2014-03-13 11:10:00,98.65,99.14,98.65,99.11,5200.0,97.0459,97.5279,97.0459,97.4984,5200.0
2014-03-13 11:20:00,99.07,99.07,98.67,98.73,2700.0,97.459,97.459,97.0655,97.1246,2700.0
2014-03-13 11:30:00,98.51,99.12,98.5,98.92,2900.0,96.9081,97.5082,96.8983,97.3115,2900.0
2014-03-13 11:40:00,98.84,99.3,98.81,99.25,2300.0,97.2328,97.6853,97.2033,97.6361,2300.0
2014-03-13 11:50:00,99.09,99.09,98.75,98.76,5000.0,97.4787,97.4787,97.1442,97.1541,5000.0
2014-03-13 12:00:00,98.84,98.84,98.25,98.42,6100.0,97.2328,97.2328,96.6524,96.8196,6100.0
2014-03-13 12:10:00,98.28,98.48,98.15,98.32,4200.0,96.6819,96.8786,96.554,96.7212,4200.0
2014-03-13 12:20:00,98.2,98.22,97.38,97.4,16100.0,96.6032,96.6229,95.7965,95.8162,16100.0
2014-03-13 12:30:00,97.4,97.67,97.19,97.26,12500.0,95.8162,96.0818,95.6096,95.6785,12500.0
2014-03-13 12:40:00,97.35,97.83,97.09,97.79,17100.0,95.767,96.2392,95.5112,96.1998,17100.0
2014-03-13 12:50:00,97.89,97.89,97.59,97.78,12900.0,96.2982,96.2982,96.0031,96.19,12900.0
2014-03-13 13:00:00,97.75,97.75,97.02,97.39,11100.0,96.1605,96.1605,95.4424,95.8064,11100.0
2014-03-13 13:10:00,97.32,97.73,97.32,97.73,1100.0,95.7375,96.1408,95.7375,96.1408,1100.0
2014-03-13 13:20:00,97.74,97.78,97.45,97.51,10000.0,96.1507,96.19,95.8654,95.9244,10000.0
2014-03-13 13:30:00,97.58,97.68,97.35,97.35,7600.0,95.9933,96.0916,95.767,95.767,7600.0
2014-03-13 13:40:00,97.28,97.51,97.26,97.5,2900.0,95.6981,95.9244,95.6785,95.9146,2900.0
2014-03-13 13:50:00,97.42,97.42,97.03,97.13,6100.0,95.8359,95.8359,95.4522,95.5506,6100.0
2014-03-13 14:00:00,97.14,97.37,96.85,96.85,2400.0,95.5604,95.7867,95.2751,95.2751,2400.0
2014-03-13 14:10:00,96.86,97.3,96.73,96.99,3500.0,95.285,95.7178,95.1571,95.4129,3500.0
2014-03-13 14:20:00,96.82,96.95,96.67,96.9,3500.0,95.2456,95.3735,95.0981,95.3243,3500.0
2014-03-13 14:30:00,96.87,97.06,96.87,96.92,9000.0,95.2948,95.4817,95.2948,95.344,9000.0
2014-03-13 14:40:00,96.87,97.18,96.87,96.87,15000.0,95.2948,95.5998,95.2948,95.2948,15000.0
2014-03-13 14:50:00,96.93,96.96,96.58,96.72,35500.0,95.3538,95.3833,95.0095,95.1472,35500.0
2014-03-13 15:00:00,96.68,96.82,96.27,96.27,18000.0,95.1079,95.2456,94.7046,94.7046,18000.0
2014-03-13 15:10:00,96.32,96.36,95.81,95.87,15600.0,94.7538,94.7931,94.252,94.3111,15600.0
2014-03-13 15:20:00,95.86,96.44,95.81,96.44,10900.0,94.3012,94.8718,94.252,94.8718,10900.0
2014-03-13 15:30:00,96.33,96.41,96.1,96.32,8000.0,94.7636,94.8423,94.5373,94.7538,8000.0
2014-03-13 15:40:00,96.3,96.48,96.24,96.39,21300.0,94.7341,94.9112,94.6751,94.8226,21300.0
2014-03-13 15:50:00,96.39,96.57,96.27,96.47,40200.0,94.8226,94.9997,94.7046,94.9013,40200.0
2014-03-14 09:30:00,97.06,97.83,96.0,96.87,21100.0,95.4817,96.2392,94.439,95.2948,21100.0
2014-03-14 09:40:00,97.5,97.59,96.77,97.04,11800.0,95.9146,96.0031,95.1964,95.462,11800.0
2014-03-14 09:50:00,97.04,97.06,95.92,96.07,26000.0,95.462,95.4817,94.3603,94.5078,26000.0
2014-03-14 10:00:00,96.23,96.39,96.0,96.26,19700.0,94.6652,94.8226,94.439,94.6947,19700.0
2014-03-14 10:10:00,96.23,96.31,95.98,96.21,16100.0,94.6652,94.7439,94.4193,94.6455,16100.0
2014-03-14 10:20:00,96.21,96.25,95.31,96.2,10000.0,94.6455,94.6849,93.7602,94.6357,10000.0
2014-03-14 10:30:00,96.21,96.26,95.96,95.96,16800.0,94.6455,94.6947,94.3996,94.3996,16800.0
2014-03-14 10:40:00,95.79,96.08,95.64,95.93,6100.0,94.2324,94.5177,94.0848,94.3701,6100.0
2014-03-14 10:50:00,95.72,95.74,95.22,95.54,10000.0,94.1635,94.1832,93.6716,93.9864,10000.0
2014-03-14 11:00:00,95.37,95.58,95.06,95.06,5900.0,93.8192,94.0258,93.5142,93.5142,5900.0
2014-03-14 11:10:00,95.12,95.12,94.79,94.79,6200.0,93.5733,93.5733,93.2486,93.2486,6200.0
2014-03-14 11:20:00,94.75,94.99,94.55,94.72,30200.0,93.2093,93.4454,93.0125,93.1798,30200.0
2014-03-14 11:30:00,94.53,95.62,94.53,95.62,28700.0,92.9929,94.0651,92.9929,94.0651,28700.0
2014-03-14 11:40:00,95.72,96.76,95.72,96.62,4500.0,94.1635,95.1866,94.1635,95.0489,4500.0
2014-03-14 11:50:00,96.62,97.11,96.53,96.96,13800.0,95.0489,95.5309,94.9603,95.3833,13800.0
2014-03-14 12:00:00,97.12,97.17,96.43,96.43,9500.0,95.5407,95.5899,94.862,94.862,9500.0
2014-03-14 12:10:00,96.53,97.28,96.48,97.28,16000.0,94.9603,95.6981,94.9112,95.6981,16000.0
2014-03-14 12:20:00,97.27,97.27,96.54,97.02,26100.0,95.6883,95.6883,94.9702,95.4424,26100.0
2014-03-14 12:30:00,96.79,97.29,96.79,97.29,18000.0,95.2161,95.708,95.2161,95.708,18000.0
2014-03-14 12:40:00,97.42,97.47,96.65,96.65,8800.0,95.8359,95.8851,95.0784,95.0784,8800.0
2014-03-14 12:50:00,96.87,96.89,96.36,96.75,6200.0,95.2948,95.3145,94.7931,95.1768,6200.0
2014-03-14 13:00:00,96.75,96.76,96.35,96.35,11700.0,95.1768,95.1866,94.7833,94.7833,11700.0
2014-03-14 13:10:00,96.38,96.66,96.36,96.49,18900.0,94.8128,95.0882,94.7931,94.921,18900.0
2014-03-14 13:20:00,96.64,96.66,96.0,96.14,9100.0,95.0685,95.0882,94.439,94.5767,9100.0
2014-03-14 13:30:00,96.01,96.65,96.0,96.52,26600.0,94.4488,95.0784,94.439,94.9505,26600.0
2014-03-14 13:40:00,96.55,97.07,96.54,97.07,6200.0,94.98,95.4916,94.9702,95.4916,6200.0
2014-03-14 13:50:00,97.07,97.23,96.74,97.0,5100.0,95.4916,95.649,95.1669,95.4227,5100.0
2014-03-14 14:00:00,96.99,97.34,96.52,96.65,6900.0,95.4129,95.7572,94.9505,95.0784,6900.0
2014-03-14 14:10:00,96.76,97.0,96.68,96.97,5600.0,95.1866,95.4227,95.1079,95.3932,5600.0
2014-03-14 14:20:00,96.98,97.25,96.88,97.0,5800.0,95.403,95.6686,95.3046,95.4227,5800.0
2014-03-14 14:30:00,97.1,97.31,96.92,96.92,55400.0,95.5211,95.7277,95.344,95.344,55400.0
2014-03-14 14:40:00,96.73,96.94,96.64,96.88,6100.0,95.1571,95.3637,95.0685,95.3046,6100.0
2014-03-14 14:50:00,96.76,96.92,96.63,96.91,4500.0,95.1866,95.344,95.0587,95.3342,4500.0
2014-03-14 15:00:00,96.92,97.15,96.8,96.97,6600.0,95.344,95.5703,95.2259,95.3932,6600.0
2014-03-14 15:10:00,96.91,97.15,96.91,96.98,7000.0,95.3342,95.5703,95.3342,95.403,7000.0
2014-03-14 15:20:00,96.92,97.17,96.91,97.09,7700.0,95.344,95.5899,95.3342,95.5112,7700.0
2014-03-14 15:30:00,97.16,97.34,96.99,97.28,8700.0,95.5801,95.7572,95.4129,95.6981,8700.0
2014-03-14 15:40:00,97.14,97.27,96.93,96.99,31400.0,95.5604,95.6883,95.3538,95.4129,31400.0
2014-03-14 15:50:00,97.06,97.15,96.91,97.0,53500.0,95.4817,95.5703,95.3342,95.4227,53500.0
2014-03-17 09:30:00,97.73,97.94,97.52,97.73,57800.0,96.1408,96.3474,95.9342,96.1408,57800.0
2014-03-17 09:40:00,97.94,98.21,97.61,97.9,5500.0,96.3474,96.613,96.0228,96.3081,5500.0
2014-03-17 09:50:00,98.09,98.67,97.91,98.4,3300.0,96.495,97.0655,96.3179,96.7999,3300.0
2014-03-17 10:00:00,98.3,98.78,98.29,98.44,4900.0,96.7016,97.1738,96.6917,96.8393,4900.0
2014-03-17 10:10:00,98.45,98.45,97.91,97.99,5600.0,96.8491,96.8491,96.3179,96.3966,5600.0
2014-03-17 10:20:00,98.0,98.32,97.9,97.99,8400.0,96.4064,96.7212,96.3081,96.3966,8400.0
2014-03-17 10:30:00,98.01,98.29,97.91,98.26,5400.0,96.4163,96.6917,96.3179,96.6622,5400.0
2014-03-17 10:40:00,98.23,98.49,98.1,98.16,7500.0,96.6327,96.8885,96.5048,96.5638,7500.0
2014-03-17 10:50:00,98.27,98.33,98.05,98.21,13800.0,96.672,96.7311,96.4556,96.613,13800.0
2014-03-17 11:00:00,98.2,98.48,98.14,98.2,12400.0,96.6032,96.8786,96.5442,96.6032,12400.0
2014-03-17 11:10:00,98.23,98.59,98.16,98.27,17900.0,96.6327,96.9868,96.5638,96.672,17900.0
2014-03-17 11:20:00,98.31,98.31,97.9,98.03,14500.0,96.7114,96.7114,96.3081,96.4359,14500.0
2014-03-17 11:30:00,98.21,98.21,98.02,98.21,3600.0,96.613,96.613,96.4261,96.613,3600.0
2014-03-17 11:40:00,98.04,98.23,97.9,98.21,4000.0,96.4458,96.6327,96.3081,96.613,4000.0
2014-03-17 11:50:00,98.18,98.31,98.08,98.25,6800.0,96.5835,96.7114,96.4851,96.6524,6800.0
2014-03-17 12:00:00,98.32,98.42,98.1,98.14,10000.0,96.7212,96.8196,96.5048,96.5442,10000.0
2014-03-17 12:10:00,98.27,98.3,98.16,98.21,31700.0,96.672,96.7016,96.5638,96.613,31700.0
2014-03-17 12:20:00,98.23,98.45,98.12,98.18,35900.0,96.6327,96.8491,96.5245,96.5835,35900.0
2014-03-17 12:30:00,98.17,98.34,98.11,98.21,10000.0,96.5737,96.7409,96.5146,96.613,10000.0
2014-03-17 12:40:00,98.21,98.49,98.2,98.2,5600.0,96.613,96.8885,96.6032,96.6032,5600.0
2014-03-17 12:50:00,98.15,98.43,98.15,98.38,3400.0,96.554,96.8294,96.554,96.7803,3400.0
2014-03-17 13:00:00,98.28,98.36,98.21,98.21,12200.0,96.6819,96.7606,96.613,96.613,12200.0
2014-03-17 13:10:00,98.38,98.39,98.19,98.28,8300.0,96.7803,96.7901,96.5933,96.6819,8300.0
2014-03-17 13:20:00,98.28,98.34,98.17,98.28,8400.0,96.6819,96.7409,96.5737,96.6819,8400.0
2014-03-17 13:30:00,98.23,98.39,98.23,98.32,11900.0,96.6327,96.7901,96.6327,96.7212,11900.0
2014-03-17 13:40:00,98.32,98.53,98.29,98.32,18100.0,96.7212,96.9278,96.6917,96.7212,18100.0
2014-03-17 13:50:00,98.47,98.58,98.38,98.54,8500.0,96.8688,96.977,96.7803,96.9377,8500.0
2014-03-17 14:00:00,98.54,98.69,98.34,98.44,10400.0,96.9377,97.0852,96.7409,96.8393,10400.0
2014-03-17 14:10:00,98.39,98.5,98.27,98.48,5000.0,96.7901,96.8983,96.672,96.8786,5000.0
2014-03-17 14:20:00,98.35,98.48,98.32,98.37,4700.0,96.7507,96.8786,96.7212,96.7704,4700.0
2014-03-17 14:30:00,98.44,98.45,98.15,98.2,10900.0,96.8393,96.8491,96.554,96.6032,10900.0
2014-03-17 14:40:00,98.24,98.37,98.19,98.33,1400.0,96.6425,96.7704,96.5933,96.7311,1400.0
2014-03-17 14:50:00,98.32,98.49,98.26,98.3,6800.0,96.7212,96.8885,96.6622,96.7016,6800.0
2014-03-17 15:00:00,98.25,98.39,98.16,98.2,9000.0,96.6524,96.7901,96.5638,96.6032,9000.0
2014-03-17 15:10:00,98.34,98.42,98.16,98.37,10200.0,96.7409,96.8196,96.5638,96.7704,10200.0
2014-03-17 15:20:00,98.28,98.38,98.15,98.38,5600.0,96.6819,96.7803,96.554,96.7803,5600.0
2014-03-17 15:30:00,98.38,98.51,98.25,98.42,14100.0,96.7803,96.9081,96.6524,96.8196,14100.0
2014-03-17 15:40:00,98.39,98.49,98.17,98.39,11700.0,96.7901,96.8885,96.5737,96.7901,11700.0
2014-03-17 15:50:00,98.39,98.76,98.31,98.45,30500.0,96.7901,97.1541,96.7114,96.8491,30500.0
2014-03-18 09:30:00,98.35,99.44,98.35,98.91,6900.0,96.7507,97.823,96.7507,97.3016,6900.0
2014-03-18 09:40:00,99.14,99.14,97.87,98.08,12700.0,97.5279,97.5279,96.2785,96.4851,12700.0
2014-03-18 09:50:00,98.19,98.41,97.99,98.02,3300.0,96.5933,96.8098,96.3966,96.4261,3300.0
2014-03-18 10:00:00,98.04,98.23,97.73,97.75,3900.0,96.4458,96.6327,96.1408,96.1605,3900.0
2014-03-18 10:10:00,97.88,98.03,97.67,97.86,13900.0,96.2884,96.4359,96.0818,96.2687,13900.0
2014-03-18 10:20:00,97.92,98.21,97.92,98.21,5800.0,96.3277,96.613,96.3277,96.613,5800.0
2014-03-18 10:30:00,98.03,98.2,97.94,97.94,1900.0,96.4359,96.6032,96.3474,96.3474,1900.0
2014-03-18 10:40:00,97.87,98.05,97.83,97.83,1100.0,96.2785,96.4556,96.2392,96.2392,1100.0
2014-03-18 10:50:00,97.82,98.03,97.8,97.8,9000.0,96.2294,96.4359,96.2097,96.2097,9000.0
2014-03-18 11:00:00,97.8,98.04,97.8,97.98,3200.0,96.2097,96.4458,96.2097,96.3868,3200.0
2014-03-18 11:10:00,97.99,98.22,97.88,98.22,5100.0,96.3966,96.6229,96.2884,96.6229,5100.0
2014-03-18 11:20:00,98.23,98.38,98.13,98.28,5300.0,96.6327,96.7803,96.5343,96.6819,5300.0
2014-03-18 11:30:00,98.37,98.38,98.14,98.14,2400.0,96.7704,96.7803,96.5442,96.5442,2400.0
2014-03-18 11:40:00,98.14,98.37,97.98,98.21,12000.0,96.5442,96.7704,96.3868,96.613,12000.0
2014-03-18 11:50:00,98.01,98.18,98.01,98.11,3300.0,96.4163,96.5835,96.4163,96.5146,3300.0
2014-03-18 12:00:00,98.11,98.2,98.03,98.03,1100.0,96.5146,96.6032,96.4359,96.4359,1100.0
2014-03-18 12:10:00,98.17,98.17,97.83,97.83,25800.0,96.5737,96.5737,96.2392,96.2392,25800.0
2014-03-18 12:20:00,97.85,97.92,97.71,97.89,5700.0,96.2589,96.3277,96.1212,96.2982,5700.0
2014-03-18 12:30:00,97.9,97.91,97.69,97.8,2100.0,96.3081,96.3179,96.1015,96.2097,2100.0
2014-03-18 12:40:00,97.82,97.82,97.17,97.19,36500.0,96.2294,96.2294,95.5899,95.6096,36500.0
2014-03-18 12:50:00,97.25,97.45,97.25,97.42,2000.0,95.6686,95.8654,95.6686,95.8359,2000.0
2014-03-18 13:00:00,97.37,97.65,97.37,97.57,5400.0,95.7867,96.0621,95.7867,95.9834,5400.0
2014-03-18 13:10:00,97.57,97.61,97.03,97.08,3400.0,95.9834,96.0228,95.4522,95.5014,3400.0
2014-03-18 13:20:00,97.1,97.34,97.0,97.1,17600.0,95.5211,95.7572,95.4227,95.5211,17600.0
2014-03-18 13:30:00,97.19,97.3,96.91,97.03,13700.0,95.6096,95.7178,95.3342,95.4522,13700.0
2014-03-18 13:40:00,97.03,97.39,96.98,97.38,12800.0,95.4522,95.8064,95.403,95.7965,12800.0
2014-03-18 13:50:00,97.31,97.69,97.01,97.48,15600.0,95.7277,96.1015,95.4325,95.8949,15600.0
2014-03-18 14:00:00,97.65,97.79,97.11,97.48,19900.0,96.0621,96.1998,95.5309,95.8949,19900.0
2014-03-18 14:10:00,97.49,97.73,97.31,97.73,7400.0,95.9047,96.1408,95.7277,96.1408,7400.0
2014-03-18 14:20:00,97.84,98.07,97.82,97.9,3000.0,96.249,96.4753,96.2294,96.3081,3000.0
2014-03-18 14:30:00,97.91,97.91,97.68,97.82,3000.0,96.3179,96.3179,96.0916,96.2294,3000.0
2014-03-18 14:40:00,97.82,97.96,97.77,97.96,1000.0,96.2294,96.3671,96.1802,96.3671,1000.0
2014-03-18 14:50:00,97.91,98.01,97.87,97.98,2000.0,96.3179,96.4163,96.2785,96.3868,2000.0
2014-03-18 15:00:00,97.98,98.27,97.89,98.21,4500.0,96.3868,96.672,96.2982,96.613,4500.0
2014-03-18 15:10:00,98.28,98.55,98.28,98.38,11700.0,96.6819,96.9475,96.6819,96.7803,11700.0
2014-03-18 15:20:00,98.39,98.96,98.36,98.7,10300.0,96.7901,97.3508,96.7606,97.0951,10300.0
2014-03-18 15:30:00,98.68,98.75,98.44,98.47,8000.0,97.0754,97.1442,96.8393,96.8688,8000.0
2014-03-18 15:40:00,98.5,98.56,98.2,98.37,13700.0,96.8983,96.9573,96.6032,96.7704,13700.0
2014-03-18 15:50:00,98.43,98.93,98.38,98.86,27500.0,96.8294,97.3213,96.7803,97.2525,27500.0
2014-03-19 09:30:00,99.26,100.69,99.0,99.0,20000.0,97.6459,99.0527,97.3902,97.3902,20000.0
2014-03-19 09:40:00,98.82,98.82,98.14,98.14,2100.0,97.2131,97.2131,96.5442,96.5442,2100.0
2014-03-19 09:50:00,98.14,98.33,97.76,97.97,5700.0,96.5442,96.7311,96.1703,96.3769,5700.0
2014-03-19 10:00:00,97.98,98.22,97.9,97.9,2100.0,96.3868,96.6229,96.3081,96.3081,2100.0
2014-03-19 10:10:00,97.94,98.0,97.33,97.47,5300.0,96.3474,96.4064,95.7473,95.8851,5300.0
2014-03-19 10:20:00,97.35,97.35,97.0,97.04,3200.0,95.767,95.767,95.4227,95.462,3200.0
2014-03-19 10:30:00,97.22,97.28,97.11,97.11,1700.0,95.6391,95.6981,95.5309,95.5309,1700.0
2014-03-19 10:40:00,97.17,97.17,96.52,96.54,7400.0,95.5899,95.5899,94.9505,94.9702,7400.0
2014-03-19 10:50:00,96.76,97.53,96.76,97.45,3800.0,95.1866,95.9441,95.1866,95.8654,3800.0
2014-03-19 11:00:00,97.38,97.39,97.21,97.21,400.0,95.7965,95.8064,95.6293,95.6293,400.0
2014-03-19 11:10:00,97.34,97.86,97.34,97.8,1400.0,95.7572,96.2687,95.7572,96.2097,1400.0
2014-03-19 11:20:00,97.81,97.81,97.44,97.44,1000.0,96.2195,96.2195,95.8555,95.8555,1000.0
2014-03-19 11:30:00,97.33,97.42,97.13,97.13,3200.0,95.7473,95.8359,95.5506,95.5506,3200.0
2014-03-19 11:40:00,97.35,97.51,97.25,97.51,400.0,95.767,95.9244,95.6686,95.9244,400.0
2014-03-19 11:50:00,97.53,97.54,97.44,97.44,900.0,95.9441,95.9539,95.8555,95.8555,900.0
2014-03-19 12:00:00,97.46,97.87,97.4,97.86,5100.0,95.8752,96.2785,95.8162,96.2687,5100.0
2014-03-19 12:10:00,97.77,97.78,97.3,97.31,5700.0,96.1802,96.19,95.7178,95.7277,5700.0
2014-03-19 12:20:00,97.31,97.42,97.18,97.42,1700.0,95.7277,95.8359,95.5998,95.8359,1700.0
2014-03-19 12:30:00,97.31,97.44,97.27,97.41,3600.0,95.7277,95.8555,95.6883,95.826,3600.0
2014-03-19 12:40:00,97.29,97.33,97.29,97.33,300.0,95.708,95.7473,95.708,95.7473,300.0
2014-03-19 12:50:00,97.36,97.57,97.36,97.57,1500.0,95.7768,95.9834,95.7768,95.9834,1500.0
2014-03-19 13:00:00,97.77,97.96,97.77,97.96,1400.0,96.1802,96.3671,96.1802,96.3671,1400.0
2014-03-19 13:10:00,97.87,97.91,97.78,97.78,1400.0,96.2785,96.3179,96.19,96.19,1400.0
2014-03-19 13:20:00,97.99,97.99,97.81,97.81,600.0,96.3966,96.3966,96.2195,96.2195,600.0
2014-03-19 13:30:00,97.85,97.87,97.69,97.74,2100.0,96.2589,96.2785,96.1015,96.1507,2100.0
2014-03-19 13:40:00,97.66,97.8,97.54,97.71,2100.0,96.072,96.2097,95.9539,96.1212,2100.0
2014-03-19 13:50:00,97.74,97.97,97.74,97.93,4500.0,96.1507,96.3769,96.1507,96.3376,4500.0
2014-03-19 14:00:00,97.92,97.92,97.2,97.25,6600.0,96.3277,96.3277,95.6194,95.6686,6600.0
2014-03-19 14:10:00,97.35,97.58,97.35,97.46,900.0,95.767,95.9933,95.767,95.8752,900.0
2014-03-19 14:20:00,97.5,97.5,97.07,97.07,3200.0,95.9146,95.9146,95.4916,95.4916,3200.0
2014-03-19 14:30:00,97.14,97.21,96.93,97.04,5700.0,95.5604,95.6293,95.3538,95.462,5700.0
2014-03-19 14:40:00,96.95,96.99,96.78,96.83,1700.0,95.3735,95.4129,95.2063,95.2555,1700.0
2014-03-19 14:50:00,96.87,96.87,96.38,96.62,6800.0,95.2948,95.2948,94.8128,95.0489,6800.0
2014-03-19 15:00:00,96.62,96.71,95.88,95.95,10800.0,95.0489,95.1374,94.3209,94.3898,10800.0
2014-03-19 15:10:00,95.9,96.14,95.66,96.14,9900.0,94.3406,94.5767,94.1045,94.5767,9900.0
2014-03-19 15:20:00,96.21,96.52,96.21,96.31,6800.0,94.6455,94.9505,94.6455,94.7439,6800.0
2014-03-19 15:30:00,96.34,96.51,96.23,96.32,5500.0,94.7734,94.9407,94.6652,94.7538,5500.0
2014-03-19 15:40:00,96.39,96.47,96.19,96.39,11700.0,94.8226,94.9013,94.6259,94.8226,11700.0
2014-03-19 15:50:00,96.38,96.56,96.19,96.39,21800.0,94.8128,94.9899,94.6259,94.8226,21800.0
2014-03-20 09:30:00,97.02,97.02,95.42,95.44,8800.0,95.4424,95.4424,93.8684,93.8881,8800.0
2014-03-20 09:40:00,95.45,95.66,94.8,94.83,15400.0,93.8979,94.1045,93.2585,93.288,15400.0
2014-03-20 09:50:00,94.81,95.12,94.45,94.9,40200.0,93.2683,93.5733,92.9142,93.3568,40200.0
2014-03-20 10:00:00,94.95,95.96,94.95,95.75,16300.0,93.406,94.3996,93.406,94.193,16300.0
2014-03-20 10:10:00,95.75,95.99,95.07,95.24,10700.0,94.193,94.4291,93.5241,93.6913,10700.0
2014-03-20 10:20:00,95.09,95.57,95.09,95.23,10900.0,93.5438,94.0159,93.5438,93.6815,10900.0
2014-03-20 10:30:00,95.4,95.51,95.22,95.45,11800.0,93.8487,93.9569,93.6716,93.8979,11800.0
2014-03-20 10:40:00,95.49,95.5,95.22,95.32,7100.0,93.9372,93.9471,93.6716,93.77,7100.0
2014-03-20 10:50:00,95.21,95.25,94.88,95.05,21100.0,93.6618,93.7012,93.3372,93.5044,21100.0
2014-03-20 11:00:00,95.18,95.29,95.1,95.15,2600.0,93.6323,93.7405,93.5536,93.6028,2600.0
2014-03-20 11:10:00,95.07,95.26,95.07,95.26,900.0,93.5241,93.711,93.5241,93.711,900.0
2014-03-20 11:20:00,95.14,95.2,94.99,95.2,5700.0,93.5929,93.652,93.4454,93.652,5700.0
2014-03-20 11:30:00,95.21,95.3,95.07,95.19,5800.0,93.6618,93.7503,93.5241,93.6421,5800.0
2014-03-20 11:40:00,95.31,95.35,95.12,95.23,5800.0,93.7602,93.7995,93.5733,93.6815,5800.0
2014-03-20 11:50:00,95.21,95.47,95.21,95.37,4200.0,93.6618,93.9176,93.6618,93.8192,4200.0
2014-03-20 12:00:00,95.38,95.6,95.26,95.37,7200.0,93.829,94.0455,93.711,93.8192,7200.0
2014-03-20 12:10:00,95.37,95.56,95.22,95.39,6800.0,93.8192,94.0061,93.6716,93.8389,6800.0
2014-03-20 12:20:00,95.33,95.46,95.17,95.43,2500.0,93.7799,93.9077,93.6225,93.8782,2500.0
2014-03-20 12:30:00,95.45,95.45,95.12,95.36,3900.0,93.8979,93.8979,93.5733,93.8094,3900.0
2014-03-20 12:40:00,95.33,95.41,95.21,95.3,2600.0,93.7799,93.8586,93.6618,93.7503,2600.0
2014-03-20 12:50:00,95.27,95.34,95.12,95.3,3600.0,93.7208,93.7897,93.5733,93.7503,3600.0
2014-03-20 13:00:00,95.3,95.5,95.28,95.4,2800.0,93.7503,93.9471,93.7307,93.8487,2800.0
2014-03-20 13:10:00,95.32,95.41,95.2,95.2,5700.0,93.77,93.8586,93.652,93.652,5700.0
2014-03-20 13:20:00,95.17,95.24,94.9,94.92,5700.0,93.6225,93.6913,93.3568,93.3765,5700.0
2014-03-20 13:30:00,94.99,95.22,94.99,95.19,2300.0,93.4454,93.6716,93.4454,93.6421,2300.0
2014-03-20 13:40:00,95.16,95.18,94.9,94.98,3300.0,93.6126,93.6323,93.3568,93.4355,3300.0
2014-03-20 13:50:00,94.95,95.23,94.95,95.19,2000.0,93.406,93.6815,93.406,93.6421,2000.0
2014-03-20 14:00:00,95.24,95.24,94.98,94.98,5300.0,93.6913,93.6913,93.4355,93.4355,5300.0
2014-03-20 14:10:00,95.1,95.18,94.99,95.09,3100.0,93.5536,93.6323,93.4454,93.5438,3100.0
2014-03-20 14:20:00,95.11,95.22,95.08,95.14,3100.0,93.5634,93.6716,93.5339,93.5929,3100.0
2014-03-20 14:30:00,95.11,95.28,95.08,95.15,2900.0,93.5634,93.7307,93.5339,93.6028,2900.0
2014-03-20 14:40:00,95.27,95.28,94.97,94.99,6200.0,93.7208,93.7307,93.4257,93.4454,6200.0
2014-03-20 14:50:00,94.97,95.25,94.92,95.09,7500.0,93.4257,93.7012,93.3765,93.5438,7500.0
2014-03-20 15:00:00,95.04,95.17,94.95,95.01,6900.0,93.4946,93.6225,93.406,93.4651,6900.0
2014-03-20 15:10:00,95.01,95.11,94.94,95.01,10100.0,93.4651,93.5634,93.3962,93.4651,10100.0
2014-03-20 15:20:00,94.98,95.13,94.92,95.08,20600.0,93.4355,93.5831,93.3765,93.5339,20600.0
2014-03-20 15:30:00,95.08,95.3,95.0,95.2,20500.0,93.5339,93.7503,93.4552,93.652,20500.0
2014-03-20 15:40:00,95.17,95.19,95.0,95.01,13200.0,93.6225,93.6421,93.4552,93.4651,13200.0
2014-03-20 15:50:00,95.01,95.32,94.95,95.14,38800.0,93.4651,93.77,93.406,93.5929,38800.0
2014-03-21 09:30:00,96.4,96.4,95.14,95.63,15300.0,94.8325,94.8325,93.5929,94.075,15300.0
2014-03-21 09:40:00,95.23,95.39,94.78,95.06,4900.0,93.6815,93.8389,93.2388,93.5142,4900.0
2014-03-21 09:50:00,95.06,95.33,95.0,95.33,6100.0,93.5142,93.7799,93.4552,93.7799,6100.0
2014-03-21 10:00:00,95.16,95.16,94.9,95.0,15900.0,93.6126,93.6126,93.3568,93.4552,15900.0
2014-03-21 10:10:00,95.06,95.53,95.0,95.3,7600.0,93.5142,93.9766,93.4552,93.7503,7600.0
2014-03-21 10:20:00,95.3,95.57,95.06,95.06,3400.0,93.7503,94.0159,93.5142,93.5142,3400.0
2014-03-21 10:30:00,95.06,95.33,95.06,95.26,5800.0,93.5142,93.7799,93.5142,93.711,5800.0
2014-03-21 10:40:00,95.26,95.47,95.26,95.31,4300.0,93.711,93.9176,93.711,93.7602,4300.0
2014-03-21 10:50:00,95.39,95.39,95.19,95.32,6600.0,93.8389,93.8389,93.6421,93.77,6600.0
2014-03-21 11:00:00,95.3,95.53,95.3,95.4,4400.0,93.7503,93.9766,93.7503,93.8487,4400.0
2014-03-21 11:10:00,95.39,95.91,95.39,95.63,13200.0,93.8389,94.3504,93.8389,94.075,13200.0
2014-03-21 11:20:00,95.64,95.68,95.34,95.43,6500.0,94.0848,94.1242,93.7897,93.8782,6500.0
2014-03-21 11:30:00,95.41,95.54,95.24,95.41,2900.0,93.8586,93.9864,93.6913,93.8586,2900.0
2014-03-21 11:40:00,95.45,95.54,95.23,95.35,5900.0,93.8979,93.9864,93.6815,93.7995,5900.0
2014-03-21 11:50:00,95.32,95.34,95.08,95.08,6900.0,93.77,93.7897,93.5339,93.5339,6900.0
2014-03-21 12:00:00,95.11,95.31,95.11,95.25,3200.0,93.5634,93.7602,93.5634,93.7012,3200.0
2014-03-21 12:10:00,95.3,95.35,95.1,95.28,5400.0,93.7503,93.7995,93.5536,93.7307,5400.0
2014-03-21 12:20:00,95.31,95.55,95.26,95.39,34500.0,93.7602,93.9963,93.711,93.8389,34500.0
2014-03-21 12:30:00,95.4,95.79,95.36,95.65,15400.0,93.8487,94.2324,93.8094,94.0946,15400.0
2014-03-21 12:40:00,95.66,96.13,95.62,96.07,7300.0,94.1045,94.5668,94.0651,94.5078,7300.0
2014-03-21 12:50:00,95.92,96.19,95.92,96.04,5700.0,94.3603,94.6259,94.3603,94.4783,5700.0
2014-03-21 13:00:00,96.07,96.1,95.97,95.99,4600.0,94.5078,94.5373,94.4094,94.4291,4600.0
2014-03-21 13:10:00,95.99,96.02,95.83,95.95,8600.0,94.4291,94.4586,94.2717,94.3898,8600.0
2014-03-21 13:20:00,95.98,96.09,95.77,95.99,6400.0,94.4193,94.5275,94.2127,94.4291,6400.0
2014-03-21 13:30:00,95.91,95.99,95.76,95.9,8800.0,94.3504,94.4291,94.2029,94.3406,8800.0
2014-03-21 13:40:00,96.01,96.01,95.72,95.79,6900.0,94.4488,94.4488,94.1635,94.2324,6900.0
2014-03-21 13:50:00,95.79,96.0,95.58,95.66,8200.0,94.2324,94.439,94.0258,94.1045,8200.0
2014-03-21 14:00:00,95.48,95.84,95.48,95.52,7700.0,93.9274,94.2816,93.9274,93.9668,7700.0
2014-03-21 14:10:00,95.57,95.63,95.42,95.42,5900.0,94.0159,94.075,93.8684,93.8684,5900.0
2014-03-21 14:20:00,95.47,95.49,95.15,95.18,12500.0,93.9176,93.9372,93.6028,93.6323,12500.0
2014-03-21 14:30:00,95.16,95.79,95.15,95.71,11700.0,93.6126,94.2324,93.6028,94.1537,11700.0
2014-03-21 14:40:00,95.69,95.72,95.14,95.14,13200.0,94.134,94.1635,93.5929,93.5929,13200.0
2014-03-21 14:50:00,95.13,95.46,95.07,95.45,4800.0,93.5831,93.9077,93.5241,93.8979,4800.0
2014-03-21 15:00:00,95.48,95.54,95.21,95.3,9400.0,93.9274,93.9864,93.6618,93.7503,9400.0
2014-03-21 15:10:00,95.38,95.67,95.34,95.54,11300.0,93.829,94.1143,93.7897,93.9864,11300.0
2014-03-21 15:20:00,95.49,95.63,95.4,95.47,12300.0,93.9372,94.075,93.8487,93.9176,12300.0
2014-03-21 15:30:00,95.44,95.56,95.33,95.4,14600.0,93.8881,94.0061,93.7799,93.8487,14600.0
2014-03-21 15:40:00,95.36,95.62,95.27,95.42,34100.0,93.8094,94.0651,93.7208,93.8684,34100.0
2014-03-21 15:50:00,95.43,95.8,95.31,95.67,63100.0,93.8782,94.2422,93.7602,94.1143,63100.0
2014-03-24 09:30:00,96.67,96.67,94.38,95.0,60900.0,95.0981,95.0981,92.8453,93.4552,60900.0
2014-03-24 09:40:00,94.71,95.03,94.47,95.03,41900.0,93.1699,93.4847,92.9338,93.4847,41900.0
2014-03-24 09:50:00,94.81,95.05,94.65,94.88,11100.0,93.2683,93.5044,93.1109,93.3372,11100.0
2014-03-24 10:00:00,94.89,95.0,94.11,94.2,30700.0,93.347,93.4552,92.5797,92.6682,30700.0
2014-03-24 10:10:00,94.34,94.98,94.18,94.18,69300.0,92.8059,93.4355,92.6486,92.6486,69300.0
2014-03-24 10:20:00,94.19,94.21,92.51,92.62,42600.0,92.6584,92.6781,91.0057,91.1139,42600.0
2014-03-24 10:30:00,92.61,92.67,91.78,92.42,31700.0,91.1041,91.1631,90.2876,90.9172,31700.0
2014-03-24 10:40:00,92.42,92.95,92.24,92.48,7800.0,90.9172,91.4386,90.7401,90.9762,7800.0
2014-03-24 10:50:00,92.22,92.36,91.86,92.18,10900.0,90.7204,90.8581,90.3663,90.6811,10900.0
2014-03-24 11:00:00,92.07,92.07,91.67,91.73,15200.0,90.5729,90.5729,90.1794,90.2384,15200.0
2014-03-24 11:10:00,91.73,92.35,91.67,92.35,18000.0,90.2384,90.8483,90.1794,90.8483,18000.0
2014-03-24 11:20:00,92.37,93.26,92.35,93.24,17000.0,90.868,91.7435,90.8483,91.7238,17000.0
2014-03-24 11:30:00,93.26,93.33,92.56,92.61,10000.0,91.7435,91.8124,91.0549,91.1041,10000.0
2014-03-24 11:40:00,92.77,92.93,92.09,92.18,13800.0,91.2615,91.4189,90.5925,90.6811,13800.0
2014-03-24 11:50:00,92.28,92.31,91.7,92.15,14200.0,90.7794,90.809,90.2089,90.6516,14200.0
2014-03-24 12:00:00,92.0,92.34,91.94,92.34,6100.0,90.504,90.8385,90.445,90.8385,6100.0
2014-03-24 12:10:00,92.22,92.37,92.02,92.18,9800.0,90.7204,90.868,90.5237,90.6811,9800.0
2014-03-24 12:20:00,92.19,92.61,92.0,92.01,11400.0,90.6909,91.1041,90.504,90.5138,11400.0
2014-03-24 12:30:00,92.1,92.15,91.7,91.82,16900.0,90.6024,90.6516,90.2089,90.3269,16900.0
2014-03-24 12:40:00,91.89,91.89,91.4,91.69,11300.0,90.3958,90.3958,89.9138,90.199,11300.0
2014-03-24 12:50:00,91.67,91.81,91.66,91.78,7800.0,90.1794,90.3171,90.1695,90.2876,7800.0
2014-03-24 13:00:00,91.78,91.96,91.34,91.5,6700.0,90.2876,90.4647,89.8547,90.0121,6700.0
2014-03-24 13:10:00,91.5,91.6,91.25,91.49,9800.0,90.0121,90.1105,89.7662,90.0023,9800.0
2014-03-24 13:20:00,91.58,91.85,91.58,91.85,4600.0,90.0908,90.3564,90.0908,90.3564,4600.0
2014-03-24 13:30:00,91.86,92.1,91.86,92.01,17300.0,90.3663,90.6024,90.3663,90.5138,17300.0
2014-03-24 13:40:00,92.03,92.31,92.0,92.0,5700.0,90.5335,90.809,90.504,90.504,5700.0
2014-03-24 13:50:00,92.0,92.21,91.78,92.21,9900.0,90.504,90.7106,90.2876,90.7106,9900.0
2014-03-24 14:00:00,92.34,92.89,92.31,92.71,11000.0,90.8385,91.3795,90.809,91.2025,11000.0
2014-03-24 14:10:00,92.51,92.86,92.49,92.83,10900.0,91.0057,91.35,90.986,91.3205,10900.0
2014-03-24 14:20:00,92.84,93.33,92.68,93.27,12700.0,91.3303,91.8124,91.1729,91.7533,12700.0
2014-03-24 14:30:00,93.29,93.75,93.26,93.28,18900.0,91.773,92.2255,91.7435,91.7632,18900.0
2014-03-24 14:40:00,93.27,93.93,93.26,93.78,14900.0,91.7533,92.4026,91.7435,92.2551,14900.0
2014-03-24 14:50:00,93.78,93.79,92.98,93.01,7800.0,92.2551,92.2649,91.4681,91.4976,7800.0
2014-03-24 15:00:00,93.0,93.48,92.79,93.3,8500.0,91.4877,91.9599,91.2812,91.7829,8500.0
2014-03-24 15:10:00,93.39,93.39,92.9,93.01,10300.0,91.8714,91.8714,91.3894,91.4976,10300.0
2014-03-24 15:20:00,93.01,93.92,93.01,93.9,15800.0,91.4976,92.3928,91.4976,92.3731,15800.0
2014-03-24 15:30:00,93.9,93.94,93.52,93.52,18300.0,92.3731,92.4125,91.9993,91.9993,18300.0
2014-03-24 15:40:00,93.57,93.72,93.38,93.64,47800.0,92.0485,92.196,91.8616,92.1173,47800.0
2014-03-24 15:50:00,93.61,93.67,93.27,93.38,56200.0,92.0878,92.1468,91.7533,91.8616,56200.0
2014-03-25 09:30:00,95.68,96.0,93.1,93.1,34000.0,94.1242,94.439,91.5861,91.5861,34000.0
2014-03-25 09:40:00,93.11,93.3,91.37,92.04,44600.0,91.596,91.7829,89.8842,90.5433,44600.0
2014-03-25 09:50:00,92.23,93.33,92.06,93.25,30900.0,90.7303,91.8124,90.563,91.7337,30900.0
2014-03-25 10:00:00,93.06,93.77,92.33,93.77,57100.0,91.5468,92.2452,90.8286,92.2452,57100.0
2014-03-25 10:10:00,93.78,94.34,93.58,93.9,18100.0,92.2551,92.8059,92.0583,92.3731,18100.0
2014-03-25 10:20:00,93.73,93.98,93.13,93.23,25200.0,92.2059,92.4518,91.6156,91.714,25200.0
2014-03-25 10:30:00,93.27,93.76,93.13,93.48,34200.0,91.7533,92.2354,91.6156,91.9599,34200.0
2014-03-25 10:40:00,93.24,93.54,92.67,93.0,64000.0,91.7238,92.019,91.1631,91.4877,64000.0
2014-03-25 10:50:00,93.07,93.07,91.86,91.95,67000.0,91.5566,91.5566,90.3663,90.4548,67000.0
2014-03-25 11:00:00,91.95,92.23,91.9,92.15,5300.0,90.4548,90.7303,90.4056,90.6516,5300.0
2014-03-25 11:10:00,92.4,92.76,92.2,92.74,7700.0,90.8975,91.2516,90.7007,91.232,7700.0
2014-03-25 11:20:00,92.95,93.1,92.59,92.94,16200.0,91.4386,91.5861,91.0844,91.4287,16200.0
2014-03-25 11:30:00,92.84,93.09,92.39,92.52,5800.0,91.3303,91.5763,90.8877,91.0155,5800.0
2014-03-25 11:40:00,92.71,92.84,92.25,92.26,5600.0,91.2025,91.3303,90.7499,90.7598,5600.0
2014-03-25 11:50:00,92.2,92.26,91.73,92.1,20900.0,90.7007,90.7598,90.2384,90.6024,20900.0
2014-03-25 12:00:00,92.1,92.11,91.6,91.7,12200.0,90.6024,90.6122,90.1105,90.2089,12200.0
2014-03-25 12:10:00,91.76,92.21,91.72,92.14,10200.0,90.2679,90.7106,90.2286,90.6417,10200.0
2014-03-25 12:20:00,91.98,92.26,91.89,92.24,15900.0,90.4843,90.7598,90.3958,90.7401,15900.0
2014-03-25 12:30:00,92.24,93.08,92.24,93.02,8600.0,90.7401,91.5664,90.7401,91.5074,8600.0
2014-03-25 12:40:00,93.07,93.43,92.59,92.68,6000.0,91.5566,91.9107,91.0844,91.1729,6000.0
2014-03-25 12:50:00,92.61,92.97,92.54,92.75,4300.0,91.1041,91.4582,91.0352,91.2418,4300.0
2014-03-25 13:00:00,92.6,92.71,92.45,92.55,3500.0,91.0942,91.2025,90.9467,91.0451,3500.0
2014-03-25 13:10:00,92.4,92.95,92.28,92.95,9300.0,90.8975,91.4386,90.7794,91.4386,9300.0
2014-03-25 13:20:00,93.19,93.76,92.95,93.35,17800.0,91.6746,92.2354,91.4386,91.832,17800.0
2014-03-25 13:30:00,93.24,93.31,92.77,92.89,2400.0,91.7238,91.7927,91.2615,91.3795,2400.0
2014-03-25 13:40:00,92.89,92.89,92.49,92.57,5500.0,91.3795,91.3795,90.986,91.0647,5500.0
2014-03-25 13:50:00,92.39,92.93,92.37,92.68,6700.0,90.8877,91.4189,90.868,91.1729,6700.0
2014-03-25 14:00:00,92.85,93.16,92.74,92.83,7600.0,91.3402,91.6451,91.232,91.3205,7600.0
2014-03-25 14:10:00,92.93,93.43,92.87,93.05,47800.0,91.4189,91.9107,91.3599,91.5369,47800.0
2014-03-25 14:20:00,93.0,93.2,92.97,93.02,6900.0,91.4877,91.6845,91.4582,91.5074,6900.0
2014-03-25 14:30:00,93.02,93.11,93.01,93.11,4300.0,91.5074,91.596,91.4976,91.596,4300.0
2014-03-25 14:40:00,93.01,93.14,92.94,92.94,9100.0,91.4976,91.6255,91.4287,91.4287,9100.0
2014-03-25 14:50:00,92.95,93.31,92.92,93.2,4600.0,91.4386,91.7927,91.409,91.6845,4600.0
2014-03-25 15:00:00,93.27,93.27,92.91,92.99,5600.0,91.7533,91.7533,91.3992,91.4779,5600.0
2014-03-25 15:10:00,92.92,93.3,92.92,93.08,9200.0,91.409,91.7829,91.409,91.5664,9200.0
2014-03-25 15:20:00,92.95,93.19,92.91,92.91,10100.0,91.4386,91.6746,91.3992,91.3992,10100.0
2014-03-25 15:30:00,92.91,93.09,92.81,93.08,68200.0,91.3992,91.5763,91.3008,91.5664,68200.0
2014-03-25 15:40:00,93.06,93.17,92.95,93.08,21700.0,91.5468,91.655,91.4386,91.5664,21700.0
2014-03-25 15:50:00,93.09,93.21,92.91,93.01,46300.0,91.5763,91.6943,91.3992,91.4976,46300.0
2014-03-26 09:30:00,94.25,95.11,93.9,94.67,24100.0,92.7174,93.5634,92.3731,93.1306,24100.0
2014-03-26 09:40:00,94.72,95.44,94.14,95.28,8800.0,93.1798,93.8881,92.6092,93.7307,8800.0
2014-03-26 09:50:00,95.29,96.0,94.89,94.89,67100.0,93.7405,94.439,93.347,93.347,67100.0
2014-03-26 10:00:00,95.4,97.13,94.88,96.96,42900.0,93.8487,95.5506,93.3372,95.3833,42900.0
2014-03-26 10:10:00,96.51,96.77,95.5,95.5,15300.0,94.9407,95.1964,93.9471,93.9471,15300.0
2014-03-26 10:20:00,95.51,96.3,95.45,96.28,17200.0,93.9569,94.7341,93.8979,94.7144,17200.0
2014-03-26 10:30:00,96.08,96.08,95.42,95.57,11200.0,94.5177,94.5177,93.8684,94.0159,11200.0
2014-03-26 10:40:00,95.62,95.82,95.4,95.4,27100.0,94.0651,94.2619,93.8487,93.8487,27100.0
2014-03-26 10:50:00,95.41,95.64,95.04,95.22,9600.0,93.8586,94.0848,93.4946,93.6716,9600.0
2014-03-26 11:00:00,95.02,95.55,95.01,95.53,5900.0,93.4749,93.9963,93.4651,93.9766,5900.0
2014-03-26 11:10:00,95.55,95.84,95.46,95.75,20300.0,93.9963,94.2816,93.9077,94.193,20300.0
2014-03-26 11:20:00,95.78,96.02,95.61,95.94,25800.0,94.2225,94.4586,94.0553,94.3799,25800.0
2014-03-26 11:30:00,96.02,96.35,95.75,95.76,14100.0,94.4586,94.7833,94.193,94.2029,14100.0
2014-03-26 11:40:00,95.89,95.89,95.06,95.73,10400.0,94.3307,94.3307,93.5142,94.1733,10400.0
2014-03-26 11:50:00,95.69,95.93,95.12,95.49,8100.0,94.134,94.3701,93.5733,93.9372,8100.0
2014-03-26 12:00:00,95.46,95.77,95.39,95.77,12000.0,93.9077,94.2127,93.8389,94.2127,12000.0
2014-03-26 12:10:00,95.76,95.86,95.44,95.5,9400.0,94.2029,94.3012,93.8881,93.9471,9400.0
2014-03-26 12:20:00,95.5,95.81,95.37,95.6,7200.0,93.9471,94.252,93.8192,94.0455,7200.0
2014-03-26 12:30:00,95.6,95.84,95.52,95.57,9600.0,94.0455,94.2816,93.9668,94.0159,9600.0
2014-03-26 12:40:00,95.65,95.87,95.52,95.8,9300.0,94.0946,94.3111,93.9668,94.2422,9300.0
2014-03-26 12:50:00,95.81,96.05,95.65,95.84,16300.0,94.252,94.4881,94.0946,94.2816,16300.0
2014-03-26 13:00:00,95.88,96.22,95.84,96.2,14100.0,94.3209,94.6554,94.2816,94.6357,14100.0
2014-03-26 13:10:00,96.18,96.25,95.74,95.84,11400.0,94.616,94.6849,94.1832,94.2816,11400.0
2014-03-26 13:20:00,95.84,96.0,95.34,95.62,20700.0,94.2816,94.439,93.7897,94.0651,20700.0
2014-03-26 13:30:00,95.62,96.6,95.62,95.96,29800.0,94.0651,95.0292,94.0651,94.3996,29800.0
2014-03-26 13:40:00,95.83,95.9,94.88,95.01,10300.0,94.2717,94.3406,93.3372,93.4651,10300.0
2014-03-26 13:50:00,95.0,95.46,94.5,95.27,25400.0,93.4552,93.9077,92.9633,93.7208,25400.0
2014-03-26 14:00:00,95.48,96.19,95.35,96.19,24800.0,93.9274,94.6259,93.7995,94.6259,24800.0
2014-03-26 14:10:00,96.16,96.17,95.57,95.79,13400.0,94.5964,94.6062,94.0159,94.2324,13400.0
2014-03-26 14:20:00,95.76,96.2,95.47,95.69,27600.0,94.2029,94.6357,93.9176,94.134,27600.0
2014-03-26 14:30:00,95.75,95.98,95.46,95.66,12400.0,94.193,94.4193,93.9077,94.1045,12400.0
2014-03-26 14:40:00,95.68,96.28,95.68,96.07,19500.0,94.1242,94.7144,94.1242,94.5078,19500.0
2014-03-26 14:50:00,96.15,96.81,95.99,96.38,22400.0,94.5865,95.2358,94.4291,94.8128,22400.0
2014-03-26 15:00:00,96.34,96.41,95.78,95.82,26000.0,94.7734,94.8423,94.2225,94.2619,26000.0
2014-03-26 15:10:00,95.85,96.17,95.64,95.87,22500.0,94.2914,94.6062,94.0848,94.3111,22500.0
2014-03-26 15:20:00,95.95,95.95,95.42,95.58,18900.0,94.3898,94.3898,93.8684,94.0258,18900.0
2014-03-26 15:30:00,95.57,95.84,95.57,95.61,19300.0,94.0159,94.2816,94.0159,94.0553,19300.0
2014-03-26 15:40:00,95.58,95.91,95.58,95.75,43800.0,94.0258,94.3504,94.0258,94.193,43800.0
2014-03-26 15:50:00,95.78,96.34,95.74,96.19,120700.0,94.2225,94.7734,94.1832,94.6259,120700.0
2014-03-27 09:30:00,96.04,96.63,93.99,94.19,8100.0,94.6439,95.2253,92.6237,92.8208,8100.0
2014-03-27 09:40:00,93.99,94.51,93.02,94.29,13800.0,92.6237,93.1361,91.6678,92.9193,13800.0
2014-03-27 09:50:00,94.48,95.09,94.28,94.45,16000.0,93.1066,93.7077,92.9095,93.077,16000.0
2014-03-27 10:00:00,94.39,98.0,94.07,97.75,56600.0,93.0179,96.5754,92.7025,96.329,56600.0
2014-03-27 10:10:00,97.51,97.76,95.55,96.27,12500.0,96.0925,96.3389,94.161,94.8706,12500.0
2014-03-27 10:20:00,96.74,96.79,96.17,96.53,13900.0,95.3337,95.383,94.772,95.1268,13900.0
2014-03-27 10:30:00,96.22,96.32,95.77,95.8,9700.0,94.8213,94.9198,94.3778,94.4074,9700.0
2014-03-27 10:40:00,95.83,95.87,95.34,95.84,4500.0,94.437,94.4764,93.9541,94.4468,4500.0
2014-03-27 10:50:00,95.84,95.99,95.43,95.7,9200.0,94.4468,94.5946,94.0428,94.3088,9200.0
2014-03-27 11:00:00,95.42,95.58,95.01,95.04,5700.0,94.0329,94.1906,93.6289,93.6584,5700.0
2014-03-27 11:10:00,95.08,95.23,94.69,95.0,30100.0,93.6979,93.8457,93.3135,93.619,30100.0
2014-03-27 11:20:00,94.95,94.95,94.63,94.68,4700.0,93.5697,93.5697,93.2544,93.3037,4700.0
2014-03-27 11:30:00,94.65,94.68,94.16,94.67,6400.0,93.2741,93.3037,92.7912,93.2938,6400.0
2014-03-27 11:40:00,94.79,94.79,94.1,94.58,10900.0,93.4121,93.4121,92.7321,93.2051,10900.0
2014-03-27 11:50:00,94.48,94.48,94.04,94.14,21100.0,93.1066,93.1066,92.673,92.7715,21100.0
2014-03-27 12:00:00,94.08,94.15,93.63,93.63,15200.0,92.7124,92.7814,92.2689,92.2689,15200.0
2014-03-27 12:10:00,93.77,95.29,93.62,95.29,17800.0,92.4069,93.9048,92.2591,93.9048,17800.0
2014-03-27 12:20:00,95.06,95.66,95.03,95.34,18900.0,93.6781,94.2694,93.6486,93.9541,18900.0
2014-03-27 12:30:00,95.3,95.37,94.88,95.25,10200.0,93.9147,93.9836,93.5008,93.8654,10200.0
2014-03-27 12:40:00,95.33,95.33,94.71,94.89,16300.0,93.9442,93.9442,93.3332,93.5106,16300.0
2014-03-27 12:50:00,94.68,94.75,94.23,94.53,6400.0,93.3037,93.3727,92.8602,93.1558,6400.0
2014-03-27 13:00:00,94.54,95.0,94.31,94.67,16100.0,93.1657,93.619,92.939,93.2938,16100.0
2014-03-27 13:10:00,94.52,94.6,94.15,94.18,7000.0,93.146,93.2248,92.7814,92.8109,7000.0
2014-03-27 13:20:00,94.25,95.12,94.19,94.93,10500.0,92.8799,93.7373,92.8208,93.55,10500.0
2014-03-27 13:30:00,95.05,95.24,94.51,94.59,9800.0,93.6683,93.8555,93.1361,93.215,9800.0
2014-03-27 13:40:00,94.52,94.93,94.52,94.66,10200.0,93.146,93.55,93.146,93.284,10200.0
2014-03-27 13:50:00,94.65,94.87,94.48,94.87,9600.0,93.2741,93.4909,93.1066,93.4909,9600.0
2014-03-27 14:00:00,94.84,94.92,94.12,94.35,9700.0,93.4613,93.5402,92.7518,92.9785,9700.0
2014-03-27 14:10:00,94.42,94.95,94.42,94.61,6300.0,93.0474,93.5697,93.0474,93.2347,6300.0
2014-03-27 14:20:00,94.5,94.69,94.11,94.44,18700.0,93.1263,93.3135,92.742,93.0672,18700.0
2014-03-27 14:30:00,94.41,94.55,94.32,94.32,14400.0,93.0376,93.1756,92.9489,92.9489,14400.0
2014-03-27 14:40:00,94.29,94.48,93.93,94.08,15800.0,92.9193,93.1066,92.5646,92.7124,15800.0
2014-03-27 14:50:00,94.21,94.4,94.09,94.32,16800.0,92.8405,93.0277,92.7222,92.9489,16800.0
2014-03-27 15:00:00,94.23,94.31,93.96,94.02,13900.0,92.8602,92.939,92.5941,92.6533,13900.0
2014-03-27 15:10:00,94.03,94.47,93.83,93.83,20400.0,92.6631,93.0967,92.466,92.466,20400.0
2014-03-27 15:20:00,93.83,94.34,93.83,94.26,12700.0,92.466,92.9686,92.466,92.8898,12700.0
2014-03-27 15:30:00,94.26,94.58,94.01,94.58,22900.0,92.8898,93.2051,92.6434,93.2051,22900.0
2014-03-27 15:40:00,94.59,95.0,94.58,94.94,26900.0,93.215,93.619,93.2051,93.5599,26900.0
2014-03-27 15:50:00,94.92,95.01,94.54,94.75,63500.0,93.5402,93.6289,93.1657,93.3727,63500.0
2014-03-28 09:30:00,95.43,96.3,95.09,95.84,3400.0,94.0428,94.9001,93.7077,94.4468,3400.0
2014-03-28 09:40:00,96.07,96.07,95.37,96.06,26500.0,94.6735,94.6735,93.9836,94.6636,26500.0
2014-03-28 09:50:00,96.04,96.36,96.0,96.05,4100.0,94.6439,94.9592,94.6045,94.6538,4100.0
2014-03-28 10:00:00,96.18,96.32,95.89,96.13,25800.0,94.7819,94.9198,94.4961,94.7326,25800.0
2014-03-28 10:10:00,96.2,96.41,95.92,95.92,6000.0,94.8016,95.0085,94.5256,94.5256,6000.0
2014-03-28 10:20:00,95.99,96.28,95.9,95.9,7900.0,94.5946,94.8804,94.5059,94.5059,7900.0
2014-03-28 10:30:00,96.01,96.38,95.84,96.29,4200.0,94.6143,94.979,94.4468,94.8903,4200.0
2014-03-28 10:40:00,96.38,96.71,96.25,96.62,10700.0,94.979,95.3042,94.8508,95.2155,10700.0
2014-03-28 10:50:00,96.67,96.98,96.51,96.9,13200.0,95.2647,95.5702,95.1071,95.4914,13200.0
2014-03-28 11:00:00,96.79,97.0,96.51,96.94,10900.0,95.383,95.5899,95.1071,95.5308,10900.0
2014-03-28 11:10:00,96.95,96.95,96.51,96.51,5600.0,95.5407,95.5407,95.1071,95.1071,5600.0
2014-03-28 11:20:00,96.53,97.45,96.52,97.42,8400.0,95.1268,96.0334,95.1169,96.0038,8400.0
2014-03-28 11:30:00,97.3,97.88,97.29,97.48,11700.0,95.8856,96.4572,95.8757,96.063,11700.0
2014-03-28 11:40:00,97.58,97.87,97.5,97.5,9200.0,96.1615,96.4473,96.0827,96.0827,9200.0
2014-03-28 11:50:00,97.48,97.66,97.36,97.41,24700.0,96.063,96.2404,95.9447,95.994,24700.0
2014-03-28 12:00:00,97.46,97.46,96.99,97.01,30400.0,96.0433,96.0433,95.5801,95.5998,30400.0
2014-03-28 12:10:00,97.01,97.3,96.95,97.3,9800.0,95.5998,95.8856,95.5407,95.8856,9800.0
2014-03-28 12:20:00,97.26,97.3,96.74,96.86,11300.0,95.8462,95.8856,95.3337,95.452,11300.0
2014-03-28 12:30:00,96.98,97.38,96.93,97.35,6400.0,95.5702,95.9644,95.521,95.9349,6400.0
2014-03-28 12:40:00,97.14,97.45,97.13,97.45,4600.0,95.7279,96.0334,95.7181,96.0334,4600.0
2014-03-28 12:50:00,97.2,97.38,97.16,97.31,5200.0,95.787,95.9644,95.7476,95.8954,5200.0
2014-03-28 13:00:00,97.31,97.35,96.95,96.95,5800.0,95.8954,95.9349,95.5407,95.5407,5800.0
2014-03-28 13:10:00,96.92,97.11,96.58,96.58,10600.0,95.5111,95.6983,95.176,95.176,10600.0
2014-03-28 13:20:00,96.53,97.31,96.38,96.96,8300.0,95.1268,95.8954,94.979,95.5505,8300.0
2014-03-28 13:30:00,97.01,97.01,96.63,96.75,2500.0,95.5998,95.5998,95.2253,95.3436,2500.0
2014-03-28 13:40:00,96.7,96.89,96.67,96.67,2400.0,95.2943,95.4815,95.2647,95.2647,2400.0
2014-03-28 13:50:00,96.67,96.83,96.53,96.75,5500.0,95.2647,95.4224,95.1268,95.3436,5500.0
2014-03-28 14:00:00,96.68,96.69,96.0,96.15,9200.0,95.2746,95.2845,94.6045,94.7523,9200.0
2014-03-28 14:10:00,96.22,96.35,95.69,96.04,15500.0,94.8213,94.9494,94.299,94.6439,15500.0
2014-03-28 14:20:00,95.93,96.59,95.91,96.57,6800.0,94.5355,95.1859,94.5158,95.1662,6800.0
2014-03-28 14:30:00,96.69,96.86,96.35,96.67,9400.0,95.2845,95.452,94.9494,95.2647,9400.0
2014-03-28 14:40:00,96.56,96.68,96.09,96.42,13500.0,95.1563,95.2746,94.6932,95.0184,13500.0
2014-03-28 14:50:00,96.44,96.87,96.38,96.49,17100.0,95.0381,95.4618,94.979,95.0874,17100.0
2014-03-28 15:00:00,96.48,96.63,96.26,96.42,11300.0,95.0775,95.2253,94.8607,95.0184,11300.0
2014-03-28 15:10:00,96.42,96.42,96.07,96.37,13500.0,95.0184,95.0184,94.6735,94.9691,13500.0
2014-03-28 15:20:00,96.36,96.46,96.05,96.18,10800.0,94.9592,95.0578,94.6538,94.7819,10800.0
2014-03-28 15:30:00,96.34,96.34,95.99,96.13,9800.0,94.9395,94.9395,94.5946,94.7326,9800.0
2014-03-28 15:40:00,96.08,96.24,95.89,96.11,30100.0,94.6833,94.841,94.4961,94.7129,30100.0
2014-03-28 15:50:00,96.11,96.39,96.0,96.28,38900.0,94.7129,94.9888,94.6045,94.8804,38900.0
2014-03-31 09:30:00,94.81,95.8,94.52,95.01,18100.0,93.4318,94.4074,93.146,93.6289,18100.0
2014-03-31 09:40:00,95.35,95.64,93.77,94.33,19000.0,93.9639,94.2497,92.4069,92.9588,19000.0
2014-03-31 09:50:00,94.12,95.9,93.91,95.86,14500.0,92.7518,94.5059,92.5449,94.4665,14500.0
2014-03-31 10:00:00,95.89,96.02,95.38,95.41,7000.0,94.4961,94.6242,93.9935,94.0231,7000.0
2014-03-31 10:10:00,95.45,95.61,94.95,95.26,7500.0,94.0625,94.2202,93.5697,93.8752,7500.0
2014-03-31 10:20:00,95.37,96.02,95.35,95.85,7200.0,93.9836,94.6242,93.9639,94.4567,7200.0
2014-03-31 10:30:00,96.03,96.6,95.74,95.85,9000.0,94.634,95.1958,94.3483,94.4567,9000.0
2014-03-31 10:40:00,95.93,96.28,95.47,95.64,23500.0,94.5355,94.8804,94.0822,94.2497,23500.0
2014-03-31 10:50:00,95.58,95.74,95.2,95.73,26200.0,94.1906,94.3483,93.8161,94.3384,26200.0
2014-03-31 11:00:00,95.7,95.7,95.23,95.23,4700.0,94.3088,94.3088,93.8457,93.8457,4700.0
2014-03-31 11:10:00,95.35,95.41,95.06,95.26,5300.0,93.9639,94.0231,93.6781,93.8752,5300.0
2014-03-31 11:20:00,95.24,95.24,94.55,94.85,6500.0,93.8555,93.8555,93.1756,93.4712,6500.0
2014-03-31 11:30:00,95.0,95.0,94.4,94.46,14700.0,93.619,93.619,93.0277,93.0869,14700.0
2014-03-31 11:40:00,94.65,94.94,94.28,94.94,9400.0,93.2741,93.5599,92.9095,93.5599,9400.0
2014-03-31 11:50:00,94.94,95.22,94.77,94.97,5000.0,93.5599,93.8358,93.3924,93.5895,5000.0
2014-03-31 12:00:00,94.93,95.1,94.87,95.06,1600.0,93.55,93.7176,93.4909,93.6781,1600.0
2014-03-31 12:10:00,95.06,95.24,94.77,94.95,19600.0,93.6781,93.8555,93.3924,93.5697,19600.0
2014-03-31 12:20:00,94.92,94.92,94.79,94.79,2500.0,93.5402,93.5402,93.4121,93.4121,2500.0
2014-03-31 12:30:00,94.81,94.98,94.4,94.54,7600.0,93.4318,93.5993,93.0277,93.1657,7600.0
2014-03-31 12:40:00,94.42,94.54,94.3,94.36,4700.0,93.0474,93.1657,92.9292,92.9883,4700.0
2014-03-31 12:50:00,94.39,94.54,94.39,94.45,2200.0,93.0179,93.1657,93.0179,93.077,2200.0
2014-03-31 13:00:00,94.44,94.5,94.16,94.17,5200.0,93.0672,93.1263,92.7912,92.8011,5200.0
2014-03-31 13:10:00,94.15,94.5,94.15,94.45,5700.0,92.7814,93.1263,92.7814,93.077,5700.0
2014-03-31 13:20:00,94.44,94.55,94.19,94.44,5200.0,93.0672,93.1756,92.8208,93.0672,5200.0
2014-03-31 13:30:00,94.42,94.42,94.25,94.38,4100.0,93.0474,93.0474,92.8799,93.008,4100.0
2014-03-31 13:40:00,94.45,94.71,94.1,94.3,4800.0,93.077,93.3332,92.7321,92.9292,4800.0
2014-03-31 13:50:00,94.4,94.51,94.29,94.4,4000.0,93.0277,93.1361,92.9193,93.0277,4000.0
2014-03-31 14:00:00,94.49,94.78,94.29,94.75,8800.0,93.1164,93.4022,92.9193,93.3727,8800.0
2014-03-31 14:10:00,94.69,94.85,94.35,94.35,6000.0,93.3135,93.4712,92.9785,92.9785,6000.0
2014-03-31 14:20:00,94.33,94.67,94.23,94.55,3700.0,92.9588,93.2938,92.8602,93.1756,3700.0
2014-03-31 14:30:00,94.71,94.79,94.6,94.76,1900.0,93.3332,93.4121,93.2248,93.3825,1900.0
2014-03-31 14:40:00,94.83,94.99,94.83,94.94,3100.0,93.4515,93.6092,93.4515,93.5599,3100.0
2014-03-31 14:50:00,94.94,95.0,94.67,94.81,5500.0,93.5599,93.619,93.2938,93.4318,5500.0
2014-03-31 15:00:00,94.8,94.84,94.55,94.76,19800.0,93.4219,93.4613,93.1756,93.3825,19800.0
2014-03-31 15:10:00,94.81,94.91,94.69,94.73,4900.0,93.4318,93.5303,93.3135,93.3529,4900.0
2014-03-31 15:20:00,94.67,95.24,94.66,95.2,20300.0,93.2938,93.8555,93.284,93.8161,20300.0
2014-03-31 15:30:00,95.2,95.4,95.05,95.3,5900.0,93.8161,94.0132,93.6683,93.9147,5900.0
2014-03-31 15:40:00,95.25,95.29,94.84,94.87,61300.0,93.8654,93.9048,93.4613,93.4909,61300.0
2014-03-31 15:50:00,94.89,95.3,94.85,95.3,29500.0,93.5106,93.9147,93.4712,93.9147,29500.0
2014-04-01 09:30:00,96.23,96.5,95.26,96.24,19700.0,94.8311,95.0972,93.8752,94.841,19700.0
2014-04-01 09:40:00,96.33,96.79,96.05,96.56,11600.0,94.9297,95.383,94.6538,95.1563,11600.0
2014-04-01 09:50:00,96.7,97.82,96.7,97.16,20900.0,95.2943,96.398,95.2943,95.7476,20900.0
2014-04-01 10:00:00,97.28,97.77,97.09,97.15,13500.0,95.8659,96.3488,95.6786,95.7378,13500.0
2014-04-01 10:10:00,97.3,98.25,97.12,97.94,24000.0,95.8856,96.8218,95.7082,96.5163,24000.0
2014-04-01 10:20:00,97.79,97.87,97.25,97.37,21100.0,96.3685,96.4473,95.8363,95.9546,21100.0
2014-04-01 10:30:00,97.38,97.65,96.99,97.5,20800.0,95.9644,96.2305,95.5801,96.0827,20800.0
2014-04-01 10:40:00,97.44,97.67,97.12,97.51,21900.0,96.0235,96.2502,95.7082,96.0925,21900.0
2014-04-01 10:50:00,97.48,98.0,97.32,97.89,12700.0,96.063,96.5754,95.9053,96.467,12700.0
2014-04-01 11:00:00,97.87,98.24,97.62,98.04,18100.0,96.4473,96.8119,96.2009,96.6148,18100.0
2014-04-01 11:10:00,97.96,98.77,97.96,98.4,15600.0,96.536,97.3342,96.536,96.9696,15600.0
2014-04-01 11:20:00,98.21,98.21,97.66,97.66,3800.0,96.7824,96.7824,96.2404,96.2404,3800.0
2014-04-01 11:30:00,97.69,98.37,97.69,98.31,45300.0,96.2699,96.94,96.2699,96.8809,45300.0
2014-04-01 11:40:00,98.33,99.0,98.33,98.92,25700.0,96.9006,97.5609,96.9006,97.482,25700.0
2014-04-01 11:50:00,98.78,98.8,97.88,97.88,43200.0,97.3441,97.3638,96.4572,96.4572,43200.0
2014-04-01 12:00:00,97.85,98.08,97.37,98.08,6600.0,96.4276,96.6542,95.9546,96.6542,6600.0
2014-04-01 12:10:00,97.97,97.97,97.58,97.85,3900.0,96.5458,96.5458,96.1615,96.4276,3900.0
2014-04-01 12:20:00,97.73,97.93,97.71,97.9,1800.0,96.3093,96.5064,96.2896,96.4769,1800.0
2014-04-01 12:30:00,97.69,97.71,97.51,97.62,2600.0,96.2699,96.2896,96.0925,96.2009,2600.0
2014-04-01 12:40:00,97.66,97.66,97.17,97.5,7400.0,96.2404,96.2404,95.7575,96.0827,7400.0
2014-04-01 12:50:00,97.58,97.66,97.43,97.6,19000.0,96.1615,96.2404,96.0137,96.1812,19000.0
2014-04-01 13:00:00,97.6,97.6,97.25,97.42,5400.0,96.1812,96.1812,95.8363,96.0038,5400.0
2014-04-01 13:10:00,97.27,97.42,97.09,97.1,3000.0,95.856,96.0038,95.6786,95.6885,3000.0
2014-04-01 13:20:00,97.06,97.09,96.68,96.68,25100.0,95.6491,95.6786,95.2746,95.2746,25100.0
2014-04-01 13:30:00,96.57,96.57,96.17,96.17,6900.0,95.1662,95.1662,94.772,94.772,6900.0
2014-04-01 13:40:00,96.32,96.58,96.06,96.06,8400.0,94.9198,95.176,94.6636,94.6636,8400.0
2014-04-01 13:50:00,96.05,96.06,95.55,95.62,14400.0,94.6538,94.6636,94.161,94.23,14400.0
2014-04-01 14:00:00,95.68,95.98,95.63,95.85,5000.0,94.2891,94.5848,94.2399,94.4567,5000.0
2014-04-01 14:10:00,95.91,95.95,95.79,95.79,3200.0,94.5158,94.5552,94.3975,94.3975,3200.0
2014-04-01 14:20:00,95.79,96.04,95.7,95.76,8900.0,94.3975,94.6439,94.3088,94.368,8900.0
2014-04-01 14:30:00,95.78,96.0,95.76,95.9,1500.0,94.3877,94.6045,94.368,94.5059,1500.0
2014-04-01 14:40:00,95.9,96.08,95.82,96.0,10300.0,94.5059,94.6833,94.4271,94.6045,10300.0
2014-04-01 14:50:00,96.0,96.17,95.91,96.05,2300.0,94.6045,94.772,94.5158,94.6538,2300.0
2014-04-01 15:00:00,96.06,96.17,96.01,96.01,4600.0,94.6636,94.772,94.6143,94.6143,4600.0
2014-04-01 15:10:00,96.0,96.14,95.96,96.13,11400.0,94.6045,94.7424,94.5651,94.7326,11400.0
2014-04-01 15:20:00,96.11,96.23,95.96,96.09,15300.0,94.7129,94.8311,94.5651,94.6932,15300.0
2014-04-01 15:30:00,96.09,96.14,95.95,96.1,26400.0,94.6932,94.7424,94.5552,94.703,26400.0
2014-04-01 15:40:00,96.08,96.1,96.0,96.05,50000.0,94.6833,94.703,94.6045,94.6538,50000.0
2014-04-01 15:50:00,96.04,96.28,95.94,96.0,84400.0,94.6439,94.8804,94.5454,94.6045,84400.0
2014-04-02 09:30:00,95.77,97.68,95.5,96.66,15700.0,94.3778,96.2601,94.1117,95.2549,15700.0
2014-04-02 09:40:00,96.44,97.2,96.24,96.72,17900.0,95.0381,95.787,94.841,95.314,17900.0
2014-04-02 09:50:00,96.71,96.95,96.37,96.76,9000.0,95.3042,95.5407,94.9691,95.3534,9000.0
2014-04-02 10:00:00,96.47,96.9,96.2,96.75,12400.0,95.0676,95.4914,94.8016,95.3436,12400.0
2014-04-02 10:10:00,96.38,96.67,95.52,95.56,13900.0,94.979,95.2647,94.1315,94.1709,13900.0
2014-04-02 10:20:00,95.72,96.43,95.7,96.16,17800.0,94.3286,95.0282,94.3088,94.7622,17800.0
2014-04-02 10:30:00,96.07,96.27,95.51,95.89,10600.0,94.6735,94.8706,94.1216,94.4961,10600.0
2014-04-02 10:40:00,95.84,96.0,95.51,95.52,5500.0,94.4468,94.6045,94.1216,94.1315,5500.0
2014-04-02 10:50:00,95.73,96.33,95.61,96.16,12600.0,94.3384,94.9297,94.2202,94.7622,12600.0
2014-04-02 11:00:00,96.37,96.81,95.95,96.12,24900.0,94.9691,95.4027,94.5552,94.7227,24900.0
2014-04-02 11:10:00,96.25,96.43,95.9,96.16,9000.0,94.8508,95.0282,94.5059,94.7622,9000.0
2014-04-02 11:20:00,96.08,96.43,95.79,96.05,15000.0,94.6833,95.0282,94.3975,94.6538,15000.0
2014-04-02 11:30:00,96.05,96.34,95.85,96.21,27900.0,94.6538,94.9395,94.4567,94.8114,27900.0
2014-04-02 11:40:00,96.0,96.24,95.72,96.21,19600.0,94.6045,94.841,94.3286,94.8114,19600.0
2014-04-02 11:50:00,96.21,96.34,95.82,95.95,13500.0,94.8114,94.9395,94.4271,94.5552,13500.0
2014-04-02 12:00:00,95.98,95.98,95.31,95.56,10900.0,94.5848,94.5848,93.9245,94.1709,10900.0
2014-04-02 12:10:00,95.58,95.58,95.02,95.45,8700.0,94.1906,94.1906,93.6387,94.0625,8700.0
2014-04-02 12:20:00,95.45,95.74,95.45,95.61,1700.0,94.0625,94.3483,94.0625,94.2202,1700.0
2014-04-02 12:30:00,95.6,95.61,95.32,95.48,3100.0,94.2103,94.2202,93.9344,94.092,3100.0
2014-04-02 12:40:00,95.48,95.64,95.33,95.33,3000.0,94.092,94.2497,93.9442,93.9442,3000.0
2014-04-02 12:50:00,95.19,95.2,94.97,95.05,6400.0,93.8063,93.8161,93.5895,93.6683,6400.0
2014-04-02 13:00:00,95.25,95.29,95.13,95.29,1200.0,93.8654,93.9048,93.7471,93.9048,1200.0
2014-04-02 13:10:00,95.35,95.36,95.16,95.18,3300.0,93.9639,93.9738,93.7767,93.7964,3300.0
2014-04-02 13:20:00,95.05,95.05,94.33,94.62,10800.0,93.6683,93.6683,92.9588,93.2445,10800.0
2014-04-02 13:30:00,94.65,94.9,94.58,94.71,7000.0,93.2741,93.5205,93.2051,93.3332,7000.0
2014-04-02 13:40:00,94.51,94.62,94.21,94.55,9700.0,93.1361,93.2445,92.8405,93.1756,9700.0
2014-04-02 13:50:00,94.57,94.83,94.57,94.58,2500.0,93.1953,93.4515,93.1953,93.2051,2500.0
2014-04-02 14:00:00,94.6,95.08,94.55,94.97,10800.0,93.2248,93.6979,93.1756,93.5895,10800.0
2014-04-02 14:10:00,95.04,95.47,95.03,95.47,7500.0,93.6584,94.0822,93.6486,94.0822,7500.0
2014-04-02 14:20:00,95.44,95.45,95.11,95.27,17900.0,94.0526,94.0625,93.7274,93.8851,17900.0
2014-04-02 14:30:00,95.3,95.35,95.16,95.24,3200.0,93.9147,93.9639,93.7767,93.8555,3200.0
2014-04-02 14:40:00,95.32,95.32,94.86,95.04,10200.0,93.9344,93.9344,93.4811,93.6584,10200.0
2014-04-02 14:50:00,95.04,95.2,94.9,95.04,13100.0,93.6584,93.8161,93.5205,93.6584,13100.0
2014-04-02 15:00:00,95.06,95.4,95.04,95.32,14600.0,93.6781,94.0132,93.6584,93.9344,14600.0
2014-04-02 15:10:00,95.22,95.65,95.21,95.6,6300.0,93.8358,94.2596,93.826,94.2103,6300.0
2014-04-02 15:20:00,95.54,95.6,95.43,95.57,7700.0,94.1512,94.2103,94.0428,94.1807,7700.0
2014-04-02 15:30:00,95.51,95.6,95.36,95.41,9800.0,94.1216,94.2103,93.9738,94.0231,9800.0
2014-04-02 15:40:00,95.5,95.5,95.38,95.49,13900.0,94.1117,94.1117,93.9935,94.1019,13900.0
2014-04-02 15:50:00,95.5,95.59,95.42,95.48,21300.0,94.1117,94.2004,94.0329,94.092,21300.0
2014-04-03 09:30:00,95.35,95.35,95.04,95.29,4700.0,93.9639,93.9639,93.6584,93.9048,4700.0
2014-04-03 09:40:00,95.3,95.79,95.3,95.3,2900.0,93.9147,94.3975,93.9147,93.9147,2900.0
2014-04-03 09:50:00,95.11,95.39,94.78,95.07,7600.0,93.7274,94.0033,93.4022,93.688,7600.0
2014-04-03 10:00:00,95.33,95.6,95.21,95.32,2400.0,93.9442,94.2103,93.826,93.9344,2400.0
2014-04-03 10:10:00,95.35,95.35,94.7,95.0,17100.0,93.9639,93.9639,93.3234,93.619,17100.0
2014-04-03 10:20:00,95.01,95.01,94.47,94.47,12500.0,93.6289,93.6289,93.0967,93.0967,12500.0
2014-04-03 10:30:00,94.47,94.57,93.99,94.04,11300.0,93.0967,93.1953,92.6237,92.673,11300.0
2014-04-03 10:40:00,94.17,94.25,93.85,93.85,10800.0,92.8011,92.8799,92.4857,92.4857,10800.0
2014-04-03 10:50:00,93.82,94.43,93.8,94.42,6100.0,92.4562,93.0573,92.4365,93.0474,6100.0
2014-04-03 11:00:00,94.37,94.49,94.0,94.35,10600.0,92.9982,93.1164,92.6336,92.9785,10600.0
2014-04-03 11:10:00,94.31,94.31,94.12,94.15,1000.0,92.939,92.939,92.7518,92.7814,1000.0
2014-04-03 11:20:00,93.99,94.17,93.91,94.03,6000.0,92.6237,92.8011,92.5449,92.6631,6000.0
2014-04-03 11:30:00,93.98,94.44,93.98,94.16,8500.0,92.6138,93.0672,92.6138,92.7912,8500.0
2014-04-03 11:40:00,94.28,94.39,93.95,94.23,7700.0,92.9095,93.0179,92.5843,92.8602,7700.0
2014-04-03 11:50:00,94.07,94.72,94.07,94.59,8200.0,92.7025,93.3431,92.7025,93.215,8200.0
2014-04-03 12:00:00,94.38,94.83,94.32,94.39,3300.0,93.008,93.4515,92.9489,93.0179,3300.0
2014-04-03 12:10:00,94.45,94.58,93.94,93.94,3000.0,93.077,93.2051,92.5744,92.5744,3000.0
2014-04-03 12:20:00,94.09,94.33,93.82,94.0,6300.0,92.7222,92.9588,92.4562,92.6336,6300.0
2014-04-03 12:30:00,93.96,94.0,93.2,93.2,6800.0,92.5941,92.6336,91.8452,91.8452,6800.0
2014-04-03 12:40:00,93.35,93.55,93.35,93.36,2500.0,91.993,92.1901,91.993,92.0029,2500.0
2014-04-03 12:50:00,93.36,93.79,93.36,93.57,4400.0,92.0029,92.4266,92.0029,92.2098,4400.0
2014-04-03 13:00:00,93.57,93.82,93.56,93.82,4900.0,92.2098,92.4562,92.2,92.4562,4900.0
2014-04-03 13:10:00,93.74,93.94,93.62,93.62,22600.0,92.3773,92.5744,92.2591,92.2591,22600.0
2014-04-03 13:20:00,93.67,94.09,93.63,94.07,5200.0,92.3084,92.7222,92.2689,92.7025,5200.0
2014-04-03 13:30:00,94.1,94.38,93.87,93.87,12100.0,92.7321,93.008,92.5054,92.5054,12100.0
2014-04-03 13:40:00,93.95,94.13,93.93,94.06,7700.0,92.5843,92.7617,92.5646,92.6927,7700.0
2014-04-03 13:50:00,94.06,94.14,93.65,93.65,7300.0,92.6927,92.7715,92.2886,92.2886,7300.0
2014-04-03 14:00:00,93.64,94.0,93.63,94.0,5900.0,92.2788,92.6336,92.2689,92.6336,5900.0
2014-04-03 14:10:00,94.0,94.05,93.77,93.83,6600.0,92.6336,92.6828,92.4069,92.466,6600.0
2014-04-03 14:20:00,93.84,94.16,93.7,93.7,14900.0,92.4759,92.7912,92.3379,92.3379,14900.0
2014-04-03 14:30:00,93.57,93.57,93.11,93.11,10300.0,92.2098,92.2098,91.7565,91.7565,10300.0
2014-04-03 14:40:00,93.1,93.49,93.04,93.3,9100.0,91.7466,92.131,91.6875,91.9437,9100.0
2014-04-03 14:50:00,93.37,93.52,93.2,93.22,18400.0,92.0127,92.1605,91.8452,91.8649,18400.0
2014-04-03 15:00:00,93.23,93.3,93.07,93.23,20700.0,91.8747,91.9437,91.7171,91.8747,20700.0
2014-04-03 15:10:00,93.21,93.27,92.82,93.17,38700.0,91.855,91.9142,91.4707,91.8156,38700.0
2014-04-03 15:20:00,93.1,93.35,92.98,92.98,32500.0,91.7466,91.993,91.6284,91.6284,32500.0
2014-04-03 15:30:00,93.04,93.27,92.96,93.27,8700.0,91.6875,91.9142,91.6087,91.9142,8700.0
2014-04-03 15:40:00,93.2,93.34,92.95,92.97,57600.0,91.8452,91.9831,91.5988,91.6185,57600.0
2014-04-03 15:50:00,93.0,93.07,92.86,92.95,51600.0,91.6481,91.7171,91.5101,91.5988,51600.0
2014-04-04 09:30:00,93.78,94.43,92.36,92.59,15600.0,92.4168,93.0573,91.0174,91.2441,15600.0
2014-04-04 09:40:00,92.59,92.93,90.56,90.87,41100.0,91.2441,91.5791,89.2436,89.5491,41100.0
2014-04-04 09:50:00,90.88,91.22,90.37,90.38,22000.0,89.5589,89.894,89.0563,89.0662,22000.0
2014-04-04 10:00:00,90.4,91.9,90.39,91.82,35200.0,89.0859,90.5641,89.076,90.4852,35200.0
2014-04-04 10:10:00,91.77,92.15,91.69,91.82,10000.0,90.436,90.8104,90.3571,90.4852,10000.0
2014-04-04 10:20:00,91.82,91.82,91.02,91.52,17200.0,90.4852,90.4852,89.6969,90.1896,17200.0
2014-04-04 10:30:00,91.56,92.26,91.24,91.37,25400.0,90.229,90.9188,89.9137,90.0418,25400.0
2014-04-04 10:40:00,91.37,91.82,91.19,91.4,19100.0,90.0418,90.4852,89.8644,90.0713,19100.0
2014-04-04 10:50:00,91.44,91.82,91.2,91.22,10800.0,90.1108,90.4852,89.8743,89.894,10800.0
2014-04-04 11:00:00,91.26,91.5,91.07,91.09,6800.0,89.9334,90.1699,89.7461,89.7659,6800.0
2014-04-04 11:10:00,91.16,91.31,90.82,90.87,12000.0,89.8348,89.9827,89.4998,89.5491,12000.0
2014-04-04 11:20:00,90.91,91.2,89.84,89.84,46500.0,89.5885,89.8743,88.534,88.534,46500.0
2014-04-04 11:30:00,90.02,90.51,89.89,89.9,29000.0,88.7114,89.1943,88.5833,88.5932,29000.0
2014-04-04 11:40:00,89.91,89.97,88.48,89.18,104800.0,88.603,88.6621,87.1938,87.8836,104800.0
2014-04-04 11:50:00,89.02,89.85,89.01,89.5,12300.0,87.7259,88.5439,87.7161,88.199,12300.0
2014-04-04 12:00:00,89.66,89.66,88.8,88.91,17400.0,88.3566,88.3566,87.5091,87.6175,17400.0
2014-04-04 12:10:00,88.9,89.29,88.75,89.16,7500.0,87.6077,87.992,87.4599,87.8639,7500.0
2014-04-04 12:20:00,89.16,89.25,88.8,89.21,3700.0,87.8639,87.9526,87.5091,87.9132,3700.0
2014-04-04 12:30:00,89.15,89.39,89.0,89.37,4200.0,87.8541,88.0906,87.7062,88.0709,4200.0
2014-04-04 12:40:00,89.37,89.37,88.6,88.65,12700.0,88.0709,88.0709,87.3121,87.3613,12700.0
2014-04-04 12:50:00,88.67,88.89,88.15,88.36,9000.0,87.381,87.5978,86.8686,87.0755,9000.0
2014-04-04 13:00:00,88.48,88.58,88.05,88.17,15300.0,87.1938,87.2923,86.77,86.8883,15300.0
2014-04-04 13:10:00,88.09,88.54,87.83,88.28,29200.0,86.8095,87.2529,86.5532,86.9967,29200.0
2014-04-04 13:20:00,88.48,88.7,88.17,88.46,22400.0,87.1938,87.4106,86.8883,87.1741,22400.0
2014-04-04 13:30:00,88.55,89.68,88.55,89.06,20600.0,87.2628,88.3764,87.2628,87.7654,20600.0
2014-04-04 13:40:00,88.97,89.42,88.97,89.42,6500.0,87.6767,88.1201,87.6767,88.1201,6500.0
2014-04-04 13:50:00,89.33,89.53,89.03,89.03,17300.0,88.0314,88.2285,87.7358,87.7358,17300.0
2014-04-04 14:00:00,89.03,89.12,88.71,88.9,19000.0,87.7358,87.8245,87.4205,87.6077,19000.0
2014-04-04 14:10:00,88.86,89.04,88.76,88.79,10700.0,87.5683,87.7457,87.4697,87.4993,10700.0
2014-04-04 14:20:00,88.67,89.05,88.64,88.75,3800.0,87.381,87.7555,87.3515,87.4599,3800.0
2014-04-04 14:30:00,88.75,88.92,88.6,88.8,11500.0,87.4599,87.6274,87.3121,87.5091,11500.0
2014-04-04 14:40:00,88.82,88.91,88.59,88.84,8000.0,87.5289,87.6175,87.3022,87.5486,8000.0
2014-04-04 14:50:00,88.79,88.85,88.56,88.76,5800.0,87.4993,87.5584,87.2726,87.4697,5800.0
2014-04-04 15:00:00,88.76,89.34,88.69,89.23,16500.0,87.4697,88.0413,87.4007,87.9329,16500.0
2014-04-04 15:10:00,89.25,89.95,89.25,89.89,15700.0,87.9526,88.6424,87.9526,88.5833,15700.0
2014-04-04 15:20:00,89.89,89.89,89.66,89.85,26600.0,88.5833,88.5833,88.3566,88.5439,26600.0
2014-04-04 15:30:00,89.82,89.9,89.5,89.62,20900.0,88.5143,88.5932,88.199,88.3172,20900.0
2014-04-04 15:40:00,89.61,89.66,89.26,89.32,39700.0,88.3074,88.3566,87.9625,88.0216,39700.0
2014-04-04 15:50:00,89.28,89.33,89.09,89.13,49100.0,87.9822,88.0314,87.7949,87.8343,49100.0
2014-04-07 09:30:00,89.46,89.5,88.34,88.91,18400.0,88.1596,88.199,87.0558,87.6175,18400.0
2014-04-07 09:40:00,88.92,89.07,86.62,86.81,60900.0,87.6274,87.7752,85.3608,85.5481,60900.0
2014-04-07 09:50:00,86.65,89.0,86.65,88.7,23700.0,85.3904,87.7062,85.3904,87.4106,23700.0
2014-04-07 10:00:00,88.7,88.7,87.9,87.99,14700.0,87.4106,87.4106,86.6222,86.7109,14700.0
2014-04-07 10:10:00,88.29,88.78,88.2,88.22,3700.0,87.0066,87.4894,86.9179,86.9376,3700.0
2014-04-07 10:20:00,88.43,88.43,87.84,87.84,6700.0,87.1445,87.1445,86.5631,86.5631,6700.0
2014-04-07 10:30:00,87.81,88.0,87.17,87.4,11800.0,86.5335,86.7208,85.9028,86.1295,11800.0
2014-04-07 10:40:00,87.5,87.73,86.56,86.56,6700.0,86.228,86.4547,85.3017,85.3017,6700.0
2014-04-07 10:50:00,86.65,86.94,85.86,86.05,25800.0,85.3904,85.6762,84.6119,84.7991,25800.0
2014-04-07 11:00:00,86.13,87.46,86.13,86.86,21400.0,84.878,86.1886,84.878,85.5973,21400.0
2014-04-07 11:10:00,86.7,87.27,86.42,86.71,33400.0,85.4397,86.0014,85.1637,85.4495,33400.0
2014-04-07 11:20:00,86.79,86.79,86.06,86.45,2500.0,85.5284,85.5284,84.809,85.1933,2500.0
2014-04-07 11:30:00,86.24,86.91,86.11,86.13,26200.0,84.9864,85.6466,84.8582,84.878,26200.0
2014-04-07 11:40:00,86.22,86.33,85.52,85.77,12500.0,84.9666,85.0751,84.2768,84.5232,12500.0
2014-04-07 11:50:00,85.89,85.89,85.11,85.53,26400.0,84.6414,84.6414,83.8728,84.2867,26400.0
2014-04-07 12:00:00,85.51,85.79,85.34,85.39,10000.0,84.267,84.5429,84.0994,84.1487,10000.0
2014-04-07 12:10:00,85.33,85.34,84.61,84.79,37100.0,84.0896,84.0994,83.3801,83.5574,37100.0
2014-04-07 12:20:00,84.84,85.25,84.66,84.93,45500.0,83.6067,84.0108,83.4293,83.6954,45500.0
2014-04-07 12:30:00,85.0,85.57,84.94,85.2,14700.0,83.7644,84.3261,83.7053,83.9615,14700.0
2014-04-07 12:40:00,85.25,85.39,84.5,84.82,42900.0,84.0108,84.1487,83.2717,83.587,42900.0
2014-04-07 12:50:00,84.78,85.41,84.77,85.13,11200.0,83.5476,84.1684,83.5377,83.8925,11200.0
2014-04-07 13:00:00,85.2,85.5,84.53,84.77,27700.0,83.9615,84.2571,83.3012,83.5377,27700.0
2014-04-07 13:10:00,84.76,85.31,84.55,84.85,119700.0,83.5279,84.0699,83.3209,83.6166,119700.0
2014-04-07 13:20:00,84.84,84.89,84.1,84.1,110900.0,83.6067,83.656,82.8775,82.8775,110900.0
2014-04-07 13:30:00,84.14,84.75,84.0,84.71,69800.0,82.9169,83.518,82.7789,83.4786,69800.0
2014-04-07 13:40:00,84.71,84.88,84.59,84.78,12800.0,83.4786,83.6461,83.3603,83.5476,12800.0
2014-04-07 13:50:00,84.78,84.89,84.54,84.55,28000.0,83.5476,83.656,83.3111,83.3209,28000.0
2014-04-07 14:00:00,84.55,84.69,84.15,84.25,17100.0,83.3209,83.4589,82.9267,83.0253,17100.0
2014-04-07 14:10:00,84.12,84.27,84.03,84.03,13000.0,82.8972,83.045,82.8085,82.8085,13000.0
2014-04-07 14:20:00,84.0,84.0,83.83,83.9,23300.0,82.7789,82.7789,82.6114,82.6804,23300.0
2014-04-07 14:30:00,83.99,83.99,83.59,83.7,29900.0,82.7691,82.7691,82.3749,82.4833,29900.0
2014-04-07 14:40:00,83.7,83.91,83.62,83.74,98000.0,82.4833,82.6902,82.4044,82.5227,98000.0
2014-04-07 14:50:00,83.82,83.97,83.64,83.76,51700.0,82.6015,82.7494,82.4242,82.5424,51700.0
2014-04-07 15:00:00,83.74,83.98,83.53,83.91,23100.0,82.5227,82.7592,82.3158,82.6902,23100.0
2014-04-07 15:10:00,83.94,84.25,83.68,83.97,113800.0,82.7198,83.0253,82.4636,82.7494,113800.0
2014-04-07 15:20:00,84.02,84.27,83.77,84.24,96100.0,82.7986,83.045,82.5523,83.0154,96100.0
2014-04-07 15:30:00,84.36,84.62,84.05,84.43,56900.0,83.1337,83.3899,82.8282,83.2027,56900.0
2014-04-07 15:40:00,84.45,84.51,84.23,84.23,57200.0,83.2224,83.2815,83.0056,83.0056,57200.0
2014-04-07 15:50:00,84.27,84.34,84.04,84.2,91200.0,83.045,83.114,82.8183,82.976,91200.0
2014-04-08 09:30:00,84.95,86.02,84.35,85.8,17100.0,83.7151,84.7696,83.1238,84.5528,17100.0
2014-04-08 09:40:00,85.77,85.77,85.12,85.14,31100.0,84.5232,84.5232,83.8826,83.9023,31100.0
2014-04-08 09:50:00,85.0,85.67,84.22,85.67,11500.0,83.7644,84.4246,82.9957,84.4246,11500.0
2014-04-08 10:00:00,85.54,86.4,85.14,86.4,6800.0,84.2965,85.144,83.9023,85.144,6800.0
2014-04-08 10:10:00,86.4,86.4,85.21,85.21,18500.0,85.144,85.144,83.9713,83.9713,18500.0
2014-04-08 10:20:00,85.05,85.15,84.39,84.7,23800.0,83.8137,83.9122,83.1633,83.4687,23800.0
2014-04-08 10:30:00,84.77,86.69,84.76,86.61,21400.0,83.5377,85.4298,83.5279,85.351,21400.0
2014-04-08 10:40:00,86.6,86.63,85.91,86.07,26600.0,85.3411,85.3707,84.6612,84.8188,26600.0
2014-04-08 10:50:00,86.08,86.84,86.08,86.65,8500.0,84.8287,85.5776,84.8287,85.3904,8500.0
2014-04-08 11:00:00,86.65,86.96,86.39,86.92,8100.0,85.3904,85.6959,85.1342,85.6565,8100.0
2014-04-08 11:10:00,86.96,86.96,86.16,86.78,3200.0,85.6959,85.6959,84.9075,85.5185,3200.0
2014-04-08 11:20:00,86.73,86.75,86.15,86.38,10500.0,85.4692,85.4889,84.8977,85.1243,10500.0
2014-04-08 11:30:00,86.39,86.86,86.39,86.58,10700.0,85.1342,85.5973,85.1342,85.3214,10700.0
2014-04-08 11:40:00,86.46,86.53,86.17,86.26,9400.0,85.2032,85.2721,84.9174,85.0061,9400.0
2014-04-08 11:50:00,86.25,86.58,86.2,86.47,17100.0,84.9962,85.3214,84.9469,85.213,17100.0
2014-04-08 12:00:00,86.49,86.52,86.19,86.43,8700.0,85.2327,85.2623,84.9371,85.1736,8700.0
2014-04-08 12:10:00,86.43,86.52,86.24,86.25,20200.0,85.1736,85.2623,84.9864,84.9962,20200.0
2014-04-08 12:20:00,86.29,86.4,86.07,86.22,9700.0,85.0356,85.144,84.8188,84.9666,9700.0
2014-04-08 12:30:00,86.28,86.35,86.14,86.33,3600.0,85.0258,85.0948,84.8878,85.0751,3600.0
2014-04-08 12:40:00,86.06,86.46,86.05,86.11,8800.0,84.809,85.2032,84.7991,84.8582,8800.0
2014-04-08 12:50:00,86.0,86.35,86.0,86.32,9300.0,84.7498,85.0948,84.7498,85.0652,9300.0
2014-04-08 13:00:00,86.15,86.22,85.89,86.05,4400.0,84.8977,84.9666,84.6414,84.7991,4400.0
2014-04-08 13:10:00,86.17,86.34,86.1,86.22,2200.0,84.9174,85.0849,84.8484,84.9666,2200.0
2014-04-08 13:20:00,86.22,86.45,86.17,86.35,10900.0,84.9666,85.1933,84.9174,85.0948,10900.0
2014-04-08 13:30:00,86.35,86.44,86.21,86.28,4700.0,85.0948,85.1835,84.9568,85.0258,4700.0
2014-04-08 13:40:00,86.29,86.49,85.92,86.17,14900.0,85.0356,85.2327,84.671,84.9174,14900.0
2014-04-08 13:50:00,86.07,86.29,85.99,86.28,27700.0,84.8188,85.0356,84.74,85.0258,27700.0
2014-04-08 14:00:00,86.27,86.43,86.16,86.24,5400.0,85.0159,85.1736,84.9075,84.9864,5400.0
2014-04-08 14:10:00,86.38,86.47,86.11,86.22,3400.0,85.1243,85.213,84.8582,84.9666,3400.0
2014-04-08 14:20:00,86.28,86.4,86.04,86.05,12100.0,85.0258,85.144,84.7893,84.7991,12100.0
2014-04-08 14:30:00,86.05,86.11,85.52,85.56,10100.0,84.7991,84.8582,84.2768,84.3162,10100.0
2014-04-08 14:40:00,85.58,85.77,85.12,85.28,7800.0,84.336,84.5232,83.8826,84.0403,7800.0
2014-04-08 14:50:00,85.53,85.75,85.4,85.55,4800.0,84.2867,84.5035,84.1586,84.3064,4800.0
2014-04-08 15:00:00,85.43,85.82,85.36,85.53,4600.0,84.1881,84.5725,84.1192,84.2867,4600.0
2014-04-08 15:10:00,85.48,85.72,85.4,85.69,3100.0,84.2374,84.4739,84.1586,84.4444,3100.0
2014-04-08 15:20:00,85.89,85.95,85.5,85.81,11400.0,84.6414,84.7006,84.2571,84.5626,11400.0
2014-04-08 15:30:00,85.89,85.94,85.59,85.91,11900.0,84.6414,84.6907,84.3458,84.6612,11900.0
2014-04-08 15:40:00,85.92,85.92,85.56,85.75,20500.0,84.671,84.671,84.3162,84.5035,20500.0
2014-04-08 15:50:00,85.68,85.74,85.39,85.45,96500.0,84.4345,84.4936,84.1487,84.2078,96500.0
2014-04-09 09:30:00,86.44,86.63,85.01,85.93,12600.0,85.1835,85.3707,83.7742,84.6809,12600.0
2014-04-09 09:40:00,85.88,86.52,85.77,86.13,58100.0,84.6316,85.2623,84.5232,84.878,58100.0
2014-04-09 09:50:00,86.23,86.95,85.92,86.79,6200.0,84.9765,85.686,84.671,85.5284,6200.0
2014-04-09 10:00:00,86.92,86.95,86.57,86.74,9900.0,85.6565,85.686,85.3116,85.4791,9900.0
2014-04-09 10:10:00,86.7,87.87,86.6,87.86,15800.0,85.4397,86.5927,85.3411,86.5828,15800.0
2014-04-09 10:20:00,87.86,88.25,87.2,87.21,13600.0,86.5828,86.9671,85.9324,85.9423,13600.0
2014-04-09 10:30:00,87.35,87.67,87.12,87.67,5900.0,86.0802,86.3956,85.8536,86.3956,5900.0
2014-04-09 10:40:00,87.65,88.24,87.59,88.0,61200.0,86.3759,86.9573,86.3167,86.7208,61200.0
2014-04-09 10:50:00,88.07,88.25,87.64,87.88,21400.0,86.7898,86.9671,86.366,86.6025,21400.0
2014-04-09 11:00:00,87.74,88.43,87.52,88.43,7600.0,86.4646,87.1445,86.2478,87.1445,7600.0
2014-04-09 11:10:00,88.48,88.85,88.32,88.79,11500.0,87.1938,87.5584,87.0361,87.4993,11500.0
2014-04-09 11:20:00,88.58,88.86,88.29,88.86,12000.0,87.2923,87.5683,87.0066,87.5683,12000.0
2014-04-09 11:30:00,88.95,88.95,88.65,88.83,8000.0,87.657,87.657,87.3613,87.5387,8000.0
2014-04-09 11:40:00,88.77,89.13,88.45,89.11,15100.0,87.4796,87.8343,87.1642,87.8146,15100.0
2014-04-09 11:50:00,89.18,89.27,89.01,89.23,7200.0,87.8836,87.9723,87.7161,87.9329,7200.0
2014-04-09 12:00:00,89.23,89.96,89.14,89.22,28600.0,87.9329,88.6523,87.8442,87.923,28600.0
2014-04-09 12:10:00,89.39,89.45,89.02,89.15,10100.0,88.0906,88.1497,87.7259,87.8541,10100.0
2014-04-09 12:20:00,89.16,90.33,89.0,89.63,43000.0,87.8639,89.0169,87.7062,88.3271,43000.0
2014-04-09 12:30:00,89.55,89.67,89.17,89.35,5000.0,88.2482,88.3665,87.8738,88.0511,5000.0
2014-04-09 12:40:00,89.41,89.44,89.15,89.15,1600.0,88.1103,88.1398,87.8541,87.8541,1600.0
2014-04-09 12:50:00,89.3,89.3,88.91,89.1,17500.0,88.0019,88.0019,87.6175,87.8048,17500.0
2014-04-09 13:00:00,89.1,89.26,88.81,89.2,5700.0,87.8048,87.9625,87.519,87.9033,5700.0
2014-04-09 13:10:00,89.15,89.43,88.93,89.43,10300.0,87.8541,88.13,87.6373,88.13,10300.0
2014-04-09 13:20:00,89.58,89.95,89.42,89.79,4100.0,88.2778,88.6424,88.1201,88.4848,4100.0
2014-04-09 13:30:00,89.92,90.25,89.7,90.09,6700.0,88.6129,88.9381,88.3961,88.7804,6700.0
2014-04-09 13:40:00,90.07,90.25,89.85,90.15,7500.0,88.7607,88.9381,88.5439,88.8395,7500.0
2014-04-09 13:50:00,90.13,90.13,89.61,89.65,4800.0,88.8198,88.8198,88.3074,88.3468,4800.0
2014-04-09 14:00:00,89.84,90.47,89.71,90.46,13800.0,88.534,89.1549,88.4059,89.145,13800.0
2014-04-09 14:10:00,90.47,91.0,90.14,90.46,33500.0,89.1549,89.6772,88.8297,89.145,33500.0
2014-04-09 14:20:00,90.36,91.0,89.97,91.0,14900.0,89.0465,89.6772,88.6621,89.6772,14900.0
2014-04-09 14:30:00,91.0,91.23,90.7,90.72,13500.0,89.6772,89.9038,89.3815,89.4012,13500.0
2014-04-09 14:40:00,90.71,90.9,90.21,90.45,15300.0,89.3914,89.5786,88.8986,89.1352,15300.0
2014-04-09 14:50:00,90.55,91.44,90.48,91.23,25900.0,89.2337,90.1108,89.1647,89.9038,25900.0
2014-04-09 15:00:00,91.26,91.84,91.11,91.44,27800.0,89.9334,90.505,89.7856,90.1108,27800.0
2014-04-09 15:10:00,91.43,91.84,91.34,91.47,28200.0,90.1009,90.505,90.0122,90.1403,28200.0
2014-04-09 15:20:00,91.46,91.72,91.08,91.25,19100.0,90.1305,90.3867,89.756,89.9235,19100.0
2014-04-09 15:30:00,91.29,91.5,91.22,91.41,23400.0,89.9629,90.1699,89.894,90.0812,23400.0
2014-04-09 15:40:00,91.42,91.98,91.31,91.98,30900.0,90.0911,90.6429,89.9827,90.6429,30900.0
2014-04-09 15:50:00,91.9,91.96,91.66,91.8,55100.0,90.5641,90.6232,90.3276,90.4655,55100.0
2014-04-10 09:30:00,90.88,92.01,90.88,91.88,11200.0,89.5589,90.6725,89.5589,90.5444,11200.0
2014-04-10 09:40:00,91.61,91.9,91.49,91.63,13100.0,90.2783,90.5641,90.16,90.298,13100.0
2014-04-10 09:50:00,91.52,91.62,90.37,90.71,14700.0,90.1896,90.2882,89.0563,89.3914,14700.0
2014-04-10 10:00:00,90.61,90.91,90.18,90.24,10700.0,89.2928,89.5885,88.8691,88.9282,10700.0
2014-04-10 10:10:00,90.54,90.7,89.97,89.97,9100.0,89.2239,89.3815,88.6621,88.6621,9100.0
2014-04-10 10:20:00,89.94,90.12,89.67,89.85,23700.0,88.6326,88.81,88.3665,88.5439,23700.0
2014-04-10 10:30:00,90.12,90.14,89.24,89.54,7300.0,88.81,88.8297,87.9427,88.2384,7300.0
2014-04-10 10:40:00,89.35,89.5,89.0,89.01,4300.0,88.0511,88.199,87.7062,87.7161,4300.0
2014-04-10 10:50:00,89.23,89.29,88.67,88.95,6300.0,87.9329,87.992,87.381,87.657,6300.0
2014-04-10 11:00:00,88.73,88.9,88.22,88.72,27800.0,87.4402,87.6077,86.9376,87.4303,27800.0
2014-04-10 11:10:00,88.5,89.92,88.5,89.83,14500.0,87.2135,88.6129,87.2135,88.5242,14500.0
2014-04-10 11:20:00,89.8,89.91,89.07,89.14,10100.0,88.4946,88.603,87.7752,87.8442,10100.0
2014-04-10 11:30:00,89.23,89.44,88.64,88.96,25900.0,87.9329,88.1398,87.3515,87.6668,25900.0
2014-04-10 11:40:00,89.07,89.7,88.84,89.19,5500.0,87.7752,88.3961,87.5486,87.8935,5500.0
2014-04-10 11:50:00,89.15,89.33,88.62,88.62,3900.0,87.8541,88.0314,87.3318,87.3318,3900.0
2014-04-10 12:00:00,88.84,89.0,88.3,88.58,7500.0,87.5486,87.7062,87.0164,87.2923,7500.0
2014-04-10 12:10:00,88.5,88.84,88.37,88.49,13500.0,87.2135,87.5486,87.0854,87.2037,13500.0
2014-04-10 12:20:00,88.47,88.78,87.98,88.26,52400.0,87.1839,87.4894,86.7011,86.977,52400.0
2014-04-10 12:30:00,88.26,88.36,87.91,88.17,13500.0,86.977,87.0755,86.6321,86.8883,13500.0
2014-04-10 12:40:00,88.08,88.2,87.51,88.02,18800.0,86.7996,86.9179,86.2379,86.7405,18800.0
2014-04-10 12:50:00,88.0,88.16,87.7,87.86,6100.0,86.7208,86.8784,86.4251,86.5828,6100.0
2014-04-10 13:00:00,87.8,88.03,87.44,88.0,17700.0,86.5237,86.7503,86.1689,86.7208,17700.0
2014-04-10 13:10:00,87.92,88.04,87.59,87.59,4900.0,86.6419,86.7602,86.3167,86.3167,4900.0
2014-04-10 13:20:00,87.68,87.68,87.33,87.59,4700.0,86.4054,86.4054,86.0605,86.3167,4700.0
2014-04-10 13:30:00,87.59,88.25,87.56,88.25,7400.0,86.3167,86.9671,86.2872,86.9671,7400.0
2014-04-10 13:40:00,88.23,88.62,88.16,88.61,17200.0,86.9474,87.3318,86.8784,87.3219,17200.0
2014-04-10 13:50:00,88.5,89.22,88.37,89.22,10600.0,87.2135,87.923,87.0854,87.923,10600.0
2014-04-10 14:00:00,89.21,89.48,89.04,89.29,11000.0,87.9132,88.1793,87.7457,87.992,11000.0
2014-04-10 14:10:00,89.3,89.79,89.27,89.59,8600.0,88.0019,88.4848,87.9723,88.2877,8600.0
2014-04-10 14:20:00,89.54,89.54,89.13,89.13,5400.0,88.2384,88.2384,87.8343,87.8343,5400.0
2014-04-10 14:30:00,89.12,89.16,88.71,89.16,12600.0,87.8245,87.8639,87.4205,87.8639,12600.0
2014-04-10 14:40:00,89.13,89.16,88.48,88.49,7300.0,87.8343,87.8639,87.1938,87.2037,7300.0
2014-04-10 14:50:00,88.63,88.94,88.29,88.49,7300.0,87.3416,87.6471,87.0066,87.2037,7300.0
2014-04-10 15:00:00,88.48,88.49,87.92,87.94,15200.0,87.1938,87.2037,86.6419,86.6616,15200.0
2014-04-10 15:10:00,88.08,88.58,88.0,88.54,9700.0,86.7996,87.2923,86.7208,87.2529,9700.0
2014-04-10 15:20:00,88.37,88.39,87.98,87.98,9300.0,87.0854,87.1051,86.7011,86.7011,9300.0
2014-04-10 15:30:00,88.02,88.11,87.75,88.07,6800.0,86.7405,86.8292,86.4744,86.7898,6800.0
2014-04-10 15:40:00,87.97,88.25,87.78,88.21,13000.0,86.6912,86.9671,86.504,86.9277,13000.0
2014-04-10 15:50:00,88.18,88.2,87.77,87.97,27100.0,86.8982,86.9179,86.4941,86.6912,27100.0
2014-04-11 09:30:00,86.58,86.63,85.19,86.51,9900.0,85.3214,85.3707,83.9516,85.2524,9900.0
2014-04-11 09:40:00,86.07,87.6,86.07,87.24,5000.0,84.8188,86.3266,84.8188,85.9718,5000.0
2014-04-11 09:50:00,87.67,88.48,87.67,88.48,6600.0,86.3956,87.1938,86.3956,87.1938,6600.0
2014-04-11 10:00:00,88.13,88.77,87.84,88.44,23100.0,86.8489,87.4796,86.5631,87.1544,23100.0
2014-04-11 10:10:00,88.12,88.15,87.65,88.0,4600.0,86.839,86.8686,86.3759,86.7208,4600.0
2014-04-11 10:20:00,88.01,89.2,87.78,89.03,7900.0,86.7306,87.9033,86.504,87.7358,7900.0
2014-04-11 10:30:00,88.76,89.53,88.39,88.92,5700.0,87.4697,88.2285,87.1051,87.6274,5700.0
2014-04-11 10:40:00,88.72,88.9,88.09,88.21,5000.0,87.4303,87.6077,86.8095,86.9277,5000.0
2014-04-11 10:50:00,88.2,89.22,88.16,88.84,13900.0,86.9179,87.923,86.8784,87.5486,13900.0
2014-04-11 11:00:00,88.76,88.91,88.35,88.5,15300.0,87.4697,87.6175,87.0657,87.2135,15300.0
2014-04-11 11:10:00,88.51,89.04,88.29,88.78,5000.0,87.2234,87.7457,87.0066,87.4894,5000.0
2014-04-11 11:20:00,88.48,89.31,88.38,89.31,16700.0,87.1938,88.0117,87.0953,88.0117,16700.0
2014-04-11 11:30:00,89.3,89.74,89.01,89.51,12400.0,88.0019,88.4355,87.7161,88.2088,12400.0
2014-04-11 11:40:00,89.48,89.7,89.09,89.42,10700.0,88.1793,88.3961,87.7949,88.1201,10700.0
2014-04-11 11:50:00,89.42,89.42,88.88,88.96,4700.0,88.1201,88.1201,87.588,87.6668,4700.0
2014-04-11 12:00:00,88.92,88.94,88.31,88.64,2500.0,87.6274,87.6471,87.0263,87.3515,2500.0
2014-04-11 12:10:00,88.4,88.4,87.76,88.01,2700.0,87.115,87.115,86.4843,86.7306,2700.0
2014-04-11 12:20:00,88.13,88.17,87.77,87.94,4100.0,86.8489,86.8883,86.4941,86.6616,4100.0
2014-04-11 12:30:00,87.77,87.77,87.65,87.74,1700.0,86.4941,86.4941,86.3759,86.4646,1700.0
2014-04-11 12:40:00,87.77,87.91,87.7,87.82,6900.0,86.4941,86.6321,86.4251,86.5434,6900.0
2014-04-11 12:50:00,87.71,87.81,87.45,87.52,3800.0,86.435,86.5335,86.1788,86.2478,3800.0
2014-04-11 13:00:00,87.49,87.55,87.07,87.07,2000.0,86.2182,86.2773,85.8043,85.8043,2000.0
2014-04-11 13:10:00,87.12,87.48,86.88,86.88,6000.0,85.8536,86.2083,85.6171,85.6171,6000.0
2014-04-11 13:20:00,87.03,87.08,86.77,86.84,3400.0,85.7649,85.8141,85.5087,85.5776,3400.0
2014-04-11 13:30:00,86.77,87.07,86.77,86.81,5100.0,85.5087,85.8043,85.5087,85.5481,5100.0
2014-04-11 13:40:00,86.87,87.08,86.79,87.08,1500.0,85.6072,85.8141,85.5284,85.8141,1500.0
2014-04-11 13:50:00,87.1,87.1,86.73,86.75,1700.0,85.8339,85.8339,85.4692,85.4889,1700.0
2014-04-11 14:00:00,86.75,87.11,86.72,86.96,2200.0,85.4889,85.8437,85.4594,85.6959,2200.0
2014-04-11 14:10:00,86.94,86.94,86.52,86.89,6400.0,85.6762,85.6762,85.2623,85.6269,6400.0
2014-04-11 14:20:00,86.9,86.9,86.34,86.45,3000.0,85.6368,85.6368,85.0849,85.1933,3000.0
2014-04-11 14:30:00,86.52,86.57,85.66,85.66,9700.0,85.2623,85.3116,84.4148,84.4148,9700.0
2014-04-11 14:40:00,85.8,86.25,85.75,85.81,4300.0,84.5528,84.9962,84.5035,84.5626,4300.0
2014-04-11 14:50:00,85.79,86.25,85.61,86.03,13100.0,84.5429,84.9962,84.3655,84.7794,13100.0
2014-04-11 15:00:00,86.03,86.03,85.48,85.84,10800.0,84.7794,84.7794,84.2374,84.5922,10800.0
2014-04-11 15:10:00,86.0,86.2,86.0,86.03,2800.0,84.7498,84.9469,84.7498,84.7794,2800.0
2014-04-11 15:20:00,86.1,86.54,86.1,86.21,13700.0,84.8484,85.282,84.8484,84.9568,13700.0
2014-04-11 15:30:00,86.4,86.41,85.56,85.95,15500.0,85.144,85.1539,84.3162,84.7006,15500.0
2014-04-11 15:40:00,85.87,86.31,85.81,86.29,10100.0,84.6217,85.0553,84.5626,85.0356,10100.0
2014-04-11 15:50:00,86.16,86.17,85.67,85.93,35500.0,84.9075,84.9174,84.4246,84.6809,35500.0
2014-04-14 09:30:00,87.36,88.26,86.38,87.82,8700.0,86.0901,86.977,85.1243,86.5434,8700.0
2014-04-14 09:40:00,87.87,88.22,87.01,87.01,5300.0,86.5927,86.9376,85.7452,85.7452,5300.0
2014-04-14 09:50:00,87.01,87.01,86.28,86.28,1900.0,85.7452,85.7452,85.0258,85.0258,1900.0
2014-04-14 10:00:00,86.54,86.93,86.53,86.93,2700.0,85.282,85.6663,85.2721,85.6663,2700.0
2014-04-14 10:10:00,87.26,87.53,86.98,87.16,1400.0,85.9915,86.2576,85.7156,85.893,1400.0
2014-04-14 10:20:00,87.08,87.08,86.63,86.71,1800.0,85.8141,85.8141,85.3707,85.4495,1800.0
2014-04-14 10:30:00,86.86,87.88,86.86,87.49,4300.0,85.5973,86.6025,85.5973,86.2182,4300.0
2014-04-14 10:40:00,87.67,87.97,87.61,87.97,1300.0,86.3956,86.6912,86.3364,86.6912,1300.0
2014-04-14 10:50:00,88.23,88.29,87.82,88.13,2900.0,86.9474,87.0066,86.5434,86.8489,2900.0
2014-04-14 11:00:00,88.15,88.33,87.87,87.98,5800.0,86.8686,87.046,86.5927,86.7011,5800.0
2014-04-14 11:10:00,87.87,88.14,87.71,87.95,2200.0,86.5927,86.8587,86.435,86.6715,2200.0
2014-04-14 11:20:00,87.66,87.9,87.54,87.75,4300.0,86.3857,86.6222,86.2675,86.4744,4300.0
2014-04-14 11:30:00,87.8,88.17,87.63,87.97,3100.0,86.5237,86.8883,86.3562,86.6912,3100.0
2014-04-14 11:40:00,88.06,88.13,87.84,87.86,1900.0,86.7799,86.8489,86.5631,86.5828,1900.0
2014-04-14 11:50:00,87.76,87.79,87.55,87.57,2900.0,86.4843,86.5138,86.2773,86.297,2900.0
2014-04-14 12:00:00,87.58,87.75,87.52,87.69,2600.0,86.3069,86.4744,86.2478,86.4153,2600.0
2014-04-14 12:10:00,87.66,88.1,87.66,87.9,4400.0,86.3857,86.8193,86.3857,86.6222,4400.0
2014-04-14 12:20:00,87.88,88.07,87.78,87.95,2900.0,86.6025,86.7898,86.504,86.6715,2900.0
2014-04-14 12:30:00,87.9,88.04,87.79,87.94,3100.0,86.6222,86.7602,86.5138,86.6616,3100.0
2014-04-14 12:40:00,87.84,87.84,87.63,87.79,2000.0,86.5631,86.5631,86.3562,86.5138,2000.0
2014-04-14 12:50:00,87.9,87.96,87.71,87.93,1200.0,86.6222,86.6814,86.435,86.6518,1200.0
2014-04-14 13:00:00,87.93,88.03,87.9,87.96,1300.0,86.6518,86.7503,86.6222,86.6814,1300.0
2014-04-14 13:10:00,87.99,88.0,87.64,87.77,6000.0,86.7109,86.7208,86.366,86.4941,6000.0
2014-04-14 13:20:00,87.73,87.81,87.43,87.43,3600.0,86.4547,86.5335,86.1591,86.1591,3600.0
2014-04-14 13:30:00,87.4,87.88,87.37,87.76,2300.0,86.1295,86.6025,86.0999,86.4843,2300.0
2014-04-14 13:40:00,87.84,87.99,87.47,87.56,4300.0,86.5631,86.7109,86.1985,86.2872,4300.0
2014-04-14 13:50:00,87.18,87.28,87.11,87.24,5200.0,85.9127,86.0112,85.8437,85.9718,5200.0
2014-04-14 14:00:00,87.26,87.68,87.0,87.49,5700.0,85.9915,86.4054,85.7353,86.2182,5700.0
2014-04-14 14:10:00,87.49,87.49,87.28,87.44,2100.0,86.2182,86.2182,86.0112,86.1689,2100.0
2014-04-14 14:20:00,87.23,87.43,87.07,87.2,3900.0,85.962,86.1591,85.8043,85.9324,3900.0
2014-04-14 14:30:00,87.13,87.4,87.11,87.31,4200.0,85.8634,86.1295,85.8437,86.0408,4200.0
2014-04-14 14:40:00,87.3,87.9,87.21,87.69,23500.0,86.0309,86.6222,85.9423,86.4153,23500.0
2014-04-14 14:50:00,87.71,87.83,87.5,87.5,6900.0,86.435,86.5532,86.228,86.228,6900.0
2014-04-14 15:00:00,87.41,87.63,87.09,87.16,29300.0,86.1394,86.3562,85.824,85.893,29300.0
2014-04-14 15:10:00,87.05,87.08,86.72,86.8,11000.0,85.7846,85.8141,85.4594,85.5382,11000.0
2014-04-14 15:20:00,86.8,87.27,86.78,87.0,4900.0,85.5382,86.0014,85.5185,85.7353,4900.0
2014-04-14 15:30:00,87.01,87.28,86.91,87.12,4800.0,85.7452,86.0112,85.6466,85.8536,4800.0
2014-04-14 15:40:00,87.28,87.3,86.97,87.05,47300.0,86.0112,86.0309,85.7057,85.7846,47300.0
2014-04-14 15:50:00,87.05,87.21,86.84,86.88,49700.0,85.7846,85.9423,85.5776,85.6171,49700.0
2014-04-15 09:30:00,87.88,87.88,86.29,86.4,12700.0,86.6025,86.6025,85.0356,85.144,12700.0
2014-04-15 09:40:00,86.4,86.47,85.83,86.05,16000.0,85.144,85.213,84.5823,84.7991,16000.0
2014-04-15 09:50:00,86.0,86.05,85.49,85.52,12600.0,84.7498,84.7991,84.2473,84.2768,12600.0
2014-04-15 10:00:00,85.6,85.8,84.6,84.65,34900.0,84.3557,84.5528,83.3702,83.4195,34900.0
2014-04-15 10:10:00,84.51,84.77,84.01,84.22,24200.0,83.2815,83.5377,82.7888,82.9957,24200.0
2014-04-15 10:20:00,84.2,84.45,83.58,83.96,32800.0,82.976,83.2224,82.365,82.7395,32800.0
2014-04-15 10:30:00,83.89,83.97,83.59,83.89,13700.0,82.6705,82.7494,82.3749,82.6705,13700.0
2014-04-15 10:40:00,83.97,84.25,83.8,83.91,32000.0,82.7494,83.0253,82.5818,82.6902,32000.0
2014-04-15 10:50:00,83.84,84.0,82.38,82.8,50200.0,82.6212,82.7789,81.1825,81.5964,50200.0
2014-04-15 11:00:00,82.68,83.15,82.51,83.03,13000.0,81.4781,81.9413,81.3106,81.823,13000.0
2014-04-15 11:10:00,82.91,84.01,82.91,83.72,9500.0,81.7048,82.7888,81.7048,82.503,9500.0
2014-04-15 11:20:00,83.62,84.43,83.62,83.81,13400.0,82.4044,83.2027,82.4044,82.5917,13400.0
2014-04-15 11:30:00,83.96,84.16,83.75,83.75,18400.0,82.7395,82.9366,82.5326,82.5326,18400.0
2014-04-15 11:40:00,83.69,83.69,82.95,83.34,8000.0,82.4734,82.4734,81.7442,82.1285,8000.0
2014-04-15 11:50:00,83.33,83.75,83.21,83.42,7300.0,82.1187,82.5326,82.0004,82.2074,7300.0
2014-04-15 12:00:00,83.45,83.45,82.52,82.52,9700.0,82.2369,82.2369,81.3204,81.3204,9700.0
2014-04-15 12:10:00,82.73,82.88,82.61,82.86,3900.0,81.5274,81.6752,81.4091,81.6555,3900.0
2014-04-15 12:20:00,82.97,82.99,82.5,82.88,4800.0,81.7639,81.7836,81.3007,81.6752,4800.0
2014-04-15 12:30:00,82.87,82.89,82.44,82.44,5100.0,81.6653,81.6851,81.2416,81.2416,5100.0
2014-04-15 12:40:00,82.48,82.97,82.48,82.77,2200.0,81.281,81.7639,81.281,81.5668,2200.0
2014-04-15 12:50:00,82.57,82.65,82.12,82.32,7500.0,81.3697,81.4485,80.9262,81.1233,7500.0
2014-04-15 13:00:00,82.08,82.78,82.08,82.65,18500.0,80.8868,81.5767,80.8868,81.4485,18500.0
2014-04-15 13:10:00,82.55,82.89,82.41,82.89,3400.0,81.35,81.6851,81.212,81.6851,3400.0
2014-04-15 13:20:00,83.01,83.13,82.42,82.95,8800.0,81.8033,81.9216,81.2219,81.7442,8800.0
2014-04-15 13:30:00,83.14,83.99,83.01,83.51,11200.0,81.9314,82.7691,81.8033,82.296,11200.0
2014-04-15 13:40:00,83.56,84.1,83.56,84.1,25100.0,82.3453,82.8775,82.3453,82.8775,25100.0
2014-04-15 13:50:00,84.17,84.17,83.95,83.97,27200.0,82.9464,82.9464,82.7296,82.7494,27200.0
2014-04-15 14:00:00,84.0,84.07,83.83,83.86,19300.0,82.7789,82.8479,82.6114,82.641,19300.0
2014-04-15 14:10:00,83.87,84.03,83.61,83.76,20100.0,82.6508,82.8085,82.3946,82.5424,20100.0
2014-04-15 14:20:00,83.76,84.07,83.52,83.74,12500.0,82.5424,82.8479,82.3059,82.5227,12500.0
2014-04-15 14:30:00,83.66,84.16,83.52,83.85,13900.0,82.4439,82.9366,82.3059,82.6311,13900.0
2014-04-15 14:40:00,84.05,84.08,83.64,83.64,23500.0,82.8282,82.8578,82.4242,82.4242,23500.0
2014-04-15 14:50:00,83.69,84.03,83.48,83.48,33900.0,82.4734,82.8085,82.2665,82.2665,33900.0
2014-04-15 15:00:00,83.54,83.9,83.18,83.48,19300.0,82.3256,82.6804,81.9708,82.2665,19300.0
2014-04-15 15:10:00,83.64,84.11,83.44,83.89,30400.0,82.4242,82.8873,82.2271,82.6705,30400.0
2014-04-15 15:20:00,83.95,84.34,83.74,84.03,35900.0,82.7296,83.114,82.5227,82.8085,35900.0
2014-04-15 15:30:00,84.04,84.16,83.81,83.97,47000.0,82.8183,82.9366,82.5917,82.7494,47000.0
2014-04-15 15:40:00,83.95,84.18,83.82,84.08,50900.0,82.7296,82.9563,82.6015,82.8578,50900.0
2014-04-15 15:50:00,84.15,84.18,83.79,84.08,40100.0,82.9267,82.9563,82.572,82.8578,40100.0
2014-04-16 09:30:00,86.31,86.31,84.34,85.6,12000.0,85.0553,85.0553,83.114,84.3557,12000.0
2014-04-16 09:40:00,85.51,85.72,84.8,85.03,10400.0,84.267,84.4739,83.5673,83.7939,10400.0
2014-04-16 09:50:00,85.03,85.66,84.44,85.42,10400.0,83.7939,84.4148,83.2125,84.1783,10400.0
2014-04-16 10:00:00,85.38,85.47,84.92,85.07,18300.0,84.1389,84.2276,83.6855,83.8334,18300.0
2014-04-16 10:10:00,85.06,85.16,84.75,84.81,16800.0,83.8235,83.9221,83.518,83.5771,16800.0
2014-04-16 10:20:00,84.9,85.19,84.64,84.71,8100.0,83.6658,83.9516,83.4096,83.4786,8100.0
2014-04-16 10:30:00,84.59,85.0,84.44,84.9,12300.0,83.3603,83.7644,83.2125,83.6658,12300.0
2014-04-16 10:40:00,84.99,85.0,84.58,84.61,11100.0,83.7545,83.7644,83.3505,83.3801,11100.0
2014-04-16 10:50:00,84.56,84.73,84.26,84.3,10700.0,83.3308,83.4983,83.0351,83.0746,10700.0
2014-04-16 11:00:00,84.32,84.5,84.11,84.32,9100.0,83.0943,83.2717,82.8873,83.0943,9100.0
2014-04-16 11:10:00,84.18,84.65,84.18,84.48,11600.0,82.9563,83.4195,82.9563,83.2519,11600.0
2014-04-16 11:20:00,84.41,84.53,84.28,84.46,32000.0,83.183,83.3012,83.0549,83.2322,32000.0
2014-04-16 11:30:00,84.52,84.54,84.37,84.5,15400.0,83.2914,83.3111,83.1435,83.2717,15400.0
2014-04-16 11:40:00,84.55,84.55,84.17,84.38,5800.0,83.3209,83.3209,82.9464,83.1534,5800.0
2014-04-16 11:50:00,84.33,84.5,84.25,84.28,7300.0,83.1041,83.2717,83.0253,83.0549,7300.0
2014-04-16 12:00:00,84.28,84.5,84.14,84.38,29600.0,83.0549,83.2717,82.9169,83.1534,29600.0
2014-04-16 12:10:00,84.37,84.5,84.25,84.4,10500.0,83.1435,83.2717,83.0253,83.1731,10500.0
2014-04-16 12:20:00,84.37,84.5,84.35,84.38,21300.0,83.1435,83.2717,83.1238,83.1534,21300.0
2014-04-16 12:30:00,84.3,84.63,84.3,84.57,48600.0,83.0746,83.3998,83.0746,83.3406,48600.0
2014-04-16 12:40:00,84.62,84.73,84.49,84.51,9000.0,83.3899,83.4983,83.2618,83.2815,9000.0
2014-04-16 12:50:00,84.57,84.69,84.33,84.33,4800.0,83.3406,83.4589,83.1041,83.1041,4800.0
2014-04-16 13:00:00,84.53,84.62,84.4,84.61,3600.0,83.3012,83.3899,83.1731,83.3801,3600.0
2014-04-16 13:10:00,84.6,84.65,84.45,84.6,7300.0,83.3702,83.4195,83.2224,83.3702,7300.0
2014-04-16 13:20:00,84.59,84.65,84.41,84.53,4200.0,83.3603,83.4195,83.183,83.3012,4200.0
2014-04-16 13:30:00,84.51,84.66,84.36,84.6,4100.0,83.2815,83.4293,83.1337,83.3702,4100.0
2014-04-16 13:40:00,84.6,84.6,84.38,84.45,4600.0,83.3702,83.3702,83.1534,83.2224,4600.0
2014-04-16 13:50:00,84.45,84.6,84.41,84.59,3700.0,83.2224,83.3702,83.183,83.3603,3700.0
2014-04-16 14:00:00,84.56,84.61,84.47,84.5,6100.0,83.3308,83.3801,83.2421,83.2717,6100.0
2014-04-16 14:10:00,84.55,84.6,84.43,84.5,8600.0,83.3209,83.3702,83.2027,83.2717,8600.0
2014-04-16 14:20:00,84.48,84.55,84.45,84.46,3900.0,83.2519,83.3209,83.2224,83.2322,3900.0
2014-04-16 14:30:00,84.41,84.41,84.3,84.39,5400.0,83.183,83.183,83.0746,83.1633,5400.0
2014-04-16 14:40:00,84.35,84.53,84.23,84.53,9700.0,83.1238,83.3012,83.0056,83.3012,9700.0
2014-04-16 14:50:00,84.53,84.53,84.46,84.5,6700.0,83.3012,83.3012,83.2322,83.2717,6700.0
2014-04-16 15:00:00,84.43,84.61,84.26,84.61,32700.0,83.2027,83.3801,83.0351,83.3801,32700.0
2014-04-16 15:10:00,84.6,84.68,84.51,84.55,9400.0,83.3702,83.449,83.2815,83.3209,9400.0
2014-04-16 15:20:00,84.58,84.64,84.5,84.55,10900.0,83.3505,83.4096,83.2717,83.3209,10900.0
2014-04-16 15:30:00,84.55,84.64,84.5,84.63,9500.0,83.3209,83.4096,83.2717,83.3998,9500.0
2014-04-16 15:40:00,84.63,84.66,84.55,84.55,16700.0,83.3998,83.4293,83.3209,83.3209,16700.0
2014-04-16 15:50:00,84.58,84.73,84.55,84.64,45100.0,83.3505,83.4983,83.3209,83.4096,45100.0
2014-04-17 09:30:00,85.38,85.38,84.36,85.03,9900.0,84.1389,84.1389,83.1337,83.7939,9900.0
2014-04-17 09:40:00,84.98,85.03,84.69,84.9,15500.0,83.7447,83.7939,83.4589,83.6658,15500.0
2014-04-17 09:50:00,84.9,85.08,84.84,85.05,38000.0,83.6658,83.8432,83.6067,83.8137,38000.0
2014-04-17 10:00:00,84.96,85.09,84.71,85.0,21700.0,83.725,83.8531,83.4786,83.7644,21700.0
2014-04-17 10:10:00,85.04,85.24,84.56,84.79,60800.0,83.8038,84.0009,83.3308,83.5574,60800.0
2014-04-17 10:20:00,84.79,85.02,84.79,85.0,30300.0,83.5574,83.7841,83.5574,83.7644,30300.0
2014-04-17 10:30:00,84.96,85.26,84.77,85.25,19600.0,83.725,84.0206,83.5377,84.0108,19600.0
2014-04-17 10:40:00,85.14,85.25,84.63,84.84,13900.0,83.9023,84.0108,83.3998,83.6067,13900.0
2014-04-17 10:50:00,84.69,85.03,84.59,85.0,7500.0,83.4589,83.7939,83.3603,83.7644,7500.0
2014-04-17 11:00:00,85.05,85.23,84.69,84.88,4100.0,83.8137,83.991,83.4589,83.6461,4100.0
2014-04-17 11:10:00,85.05,85.05,84.78,84.96,3800.0,83.8137,83.8137,83.5476,83.725,3800.0
2014-04-17 11:20:00,84.84,85.1,84.84,85.05,10000.0,83.6067,83.8629,83.6067,83.8137,10000.0
2014-04-17 11:30:00,85.05,85.06,84.53,84.53,6100.0,83.8137,83.8235,83.3012,83.3012,6100.0
2014-04-17 11:40:00,84.58,84.7,84.15,84.15,8000.0,83.3505,83.4687,82.9267,82.9267,8000.0
2014-04-17 11:50:00,84.01,84.19,83.69,83.99,3700.0,82.7888,82.9662,82.4734,82.7691,3700.0
2014-04-17 12:00:00,84.06,84.37,84.02,84.37,8700.0,82.838,83.1435,82.7986,83.1435,8700.0
2014-04-17 12:10:00,84.28,84.39,84.2,84.2,1000.0,83.0549,83.1633,82.976,82.976,1000.0
2014-04-17 12:20:00,84.31,84.56,84.31,84.56,4000.0,83.0844,83.3308,83.0844,83.3308,4000.0
2014-04-17 12:30:00,84.58,84.58,84.3,84.58,3200.0,83.3505,83.3505,83.0746,83.3505,3200.0
2014-04-17 12:40:00,84.56,84.77,84.56,84.77,500.0,83.3308,83.5377,83.3308,83.5377,500.0
2014-04-17 12:50:00,84.86,85.03,84.86,84.92,600.0,83.6264,83.7939,83.6264,83.6855,600.0
2014-04-17 13:00:00,84.93,85.9,84.93,85.84,818800.0,83.6954,84.6513,83.6954,84.5922,818800.0
2014-04-17 13:10:00,85.85,86.22,84.94,85.1,492300.0,84.602,84.9666,83.7053,83.8629,492300.0
2014-04-17 13:20:00,84.98,85.42,84.94,85.42,4500.0,83.7447,84.1783,83.7053,84.1783,4500.0
2014-04-17 13:30:00,85.55,85.89,85.47,85.65,4000.0,84.3064,84.6414,84.2276,84.4049,4000.0
2014-04-17 13:40:00,85.87,86.28,85.66,86.0,8200.0,84.6217,85.0258,84.4148,84.7498,8200.0
2014-04-17 13:50:00,85.96,86.05,85.91,86.05,1400.0,84.7104,84.7991,84.6612,84.7991,1400.0
2014-04-17 14:00:00,85.85,86.05,85.82,86.0,3600.0,84.602,84.7991,84.5725,84.7498,3600.0
2014-04-17 14:10:00,86.0,86.43,85.95,86.43,6800.0,84.7498,85.1736,84.7006,85.1736,6800.0
2014-04-17 14:20:00,86.43,86.55,86.4,86.55,3700.0,85.1736,85.2919,85.144,85.2919,3700.0
2014-04-17 14:30:00,86.52,86.52,86.04,86.18,6400.0,85.2623,85.2623,84.7893,84.9272,6400.0
2014-04-17 14:40:00,86.22,86.33,86.2,86.33,2900.0,84.9666,85.0751,84.9469,85.0751,2900.0
2014-04-17 14:50:00,86.32,86.63,86.27,86.61,3200.0,85.0652,85.3707,85.0159,85.351,3200.0
2014-04-17 15:00:00,86.61,86.61,86.14,86.32,4500.0,85.351,85.351,84.8878,85.0652,4500.0
2014-04-17 15:10:00,86.44,86.9,86.34,86.84,5300.0,85.1835,85.6368,85.0849,85.5776,5300.0
2014-04-17 15:20:00,86.77,86.84,86.27,86.34,9000.0,85.5087,85.5776,85.0159,85.0849,9000.0
2014-04-17 15:30:00,86.29,86.29,86.06,86.22,9900.0,85.0356,85.0356,84.809,84.9666,9900.0
2014-04-17 15:40:00,86.21,86.44,86.21,86.43,12600.0,84.9568,85.1835,84.9568,85.1736,12600.0
2014-04-17 15:50:00,86.44,86.51,86.07,86.07,29900.0,85.1835,85.2524,84.8188,84.8188,29900.0
2014-04-21 09:30:00,86.97,86.97,85.65,85.65,11200.0,85.7057,85.7057,84.4049,84.4049,11200.0
2014-04-21 09:40:00,86.19,86.68,85.46,85.46,8100.0,84.9371,85.42,84.2177,84.2177,8100.0
2014-04-21 09:50:00,85.52,86.04,85.52,85.86,4100.0,84.2768,84.7893,84.2768,84.6119,4100.0
2014-04-21 10:00:00,86.08,86.23,85.7,85.8,2900.0,84.8287,84.9765,84.4542,84.5528,2900.0
2014-04-21 10:10:00,85.93,85.93,85.09,85.09,42900.0,84.6809,84.6809,83.8531,83.8531,42900.0
2014-04-21 10:20:00,85.13,85.69,85.01,85.35,40900.0,83.8925,84.4444,83.7742,84.1093,40900.0
2014-04-21 10:30:00,85.37,85.37,84.5,84.83,18500.0,84.129,84.129,83.2717,83.5969,18500.0
2014-04-21 10:40:00,84.58,85.0,84.38,84.88,7100.0,83.3505,83.7644,83.1534,83.6461,7100.0
2014-04-21 10:50:00,84.86,84.86,84.57,84.65,3400.0,83.6264,83.6264,83.3406,83.4195,3400.0
2014-04-21 11:00:00,84.81,85.0,84.77,84.8,2000.0,83.5771,83.7644,83.5377,83.5673,2000.0
2014-04-21 11:10:00,85.0,85.52,85.0,85.52,4800.0,83.7644,84.2768,83.7644,84.2768,4800.0
2014-04-21 11:20:00,85.52,85.52,85.21,85.21,1000.0,84.2768,84.2768,83.9713,83.9713,1000.0
2014-04-21 11:30:00,85.15,85.25,85.05,85.05,62600.0,83.9122,84.0108,83.8137,83.8137,62600.0
2014-04-21 11:40:00,85.03,85.32,84.82,85.18,1800.0,83.7939,84.0797,83.587,83.9418,1800.0
2014-04-21 11:50:00,85.17,85.57,85.1,85.56,16200.0,83.9319,84.3261,83.8629,84.3162,16200.0
2014-04-21 12:00:00,85.8,85.8,85.58,85.71,3000.0,84.5528,84.5528,84.336,84.4641,3000.0
2014-04-21 12:10:00,85.43,85.72,85.43,85.55,2400.0,84.1881,84.4739,84.1881,84.3064,2400.0
2014-04-21 12:20:00,85.53,85.64,85.24,85.27,6300.0,84.2867,84.3951,84.0009,84.0305,6300.0
2014-04-21 12:30:00,85.36,85.36,85.01,85.09,2300.0,84.1192,84.1192,83.7742,83.8531,2300.0
2014-04-21 12:40:00,85.07,85.36,85.07,85.2,16400.0,83.8334,84.1192,83.8334,83.9615,16400.0
2014-04-21 12:50:00,85.05,85.05,85.0,85.0,1100.0,83.8137,83.8137,83.7644,83.7644,1100.0
2014-04-21 13:00:00,85.01,85.12,84.89,85.12,1600.0,83.7742,83.8826,83.656,83.8826,1600.0
2014-04-21 13:10:00,85.15,85.15,84.85,84.91,5000.0,83.9122,83.9122,83.6166,83.6757,5000.0
2014-04-21 13:20:00,84.93,85.05,84.91,84.92,1800.0,83.6954,83.8137,83.6757,83.6855,1800.0
2014-04-21 13:30:00,85.03,85.06,84.88,85.02,3400.0,83.7939,83.8235,83.6461,83.7841,3400.0
2014-04-21 13:40:00,84.98,85.13,84.75,85.07,3500.0,83.7447,83.8925,83.518,83.8334,3500.0
2014-04-21 13:50:00,85.07,85.07,84.94,85.0,2400.0,83.8334,83.8334,83.7053,83.7644,2400.0
2014-04-21 14:00:00,84.97,85.02,84.89,84.91,1000.0,83.7348,83.7841,83.656,83.6757,1000.0
2014-04-21 14:10:00,84.96,85.01,84.85,85.0,6300.0,83.725,83.7742,83.6166,83.7644,6300.0
2014-04-21 14:20:00,84.93,85.29,84.93,85.17,21100.0,83.6954,84.0502,83.6954,83.9319,21100.0
2014-04-21 14:30:00,85.0,85.13,84.95,84.95,3200.0,83.7644,83.8925,83.7151,83.7151,3200.0
2014-04-21 14:40:00,85.05,85.18,84.92,85.0,7000.0,83.8137,83.9418,83.6855,83.7644,7000.0
2014-04-21 14:50:00,85.06,85.06,84.91,85.04,2400.0,83.8235,83.8235,83.6757,83.8038,2400.0
2014-04-21 15:00:00,84.91,85.04,84.9,84.9,3200.0,83.6757,83.8038,83.6658,83.6658,3200.0
2014-04-21 15:10:00,84.89,85.06,84.86,84.93,4300.0,83.656,83.8235,83.6264,83.6954,4300.0
2014-04-21 15:20:00,85.01,85.07,84.83,84.89,6400.0,83.7742,83.8334,83.5969,83.656,6400.0
2014-04-21 15:30:00,84.89,85.03,84.84,84.93,7100.0,83.656,83.7939,83.6067,83.6954,7100.0
2014-04-21 15:40:00,84.93,85.01,84.87,84.91,9100.0,83.6954,83.7742,83.6363,83.6757,9100.0
2014-04-21 15:50:00,84.98,85.08,84.88,84.98,16400.0,83.7447,83.8432,83.6461,83.7447,16400.0
2014-04-22 09:30:00,84.88,86.2,84.77,85.47,8100.0,83.6461,84.9469,83.5377,84.2276,8100.0
2014-04-22 09:40:00,85.64,85.64,84.79,85.11,7000.0,84.3951,84.3951,83.5574,83.8728,7000.0
2014-04-22 09:50:00,85.09,85.35,85.02,85.18,4400.0,83.8531,84.1093,83.7841,83.9418,4400.0
2014-04-22 10:00:00,85.04,85.89,84.85,85.37,41200.0,83.8038,84.6414,83.6166,84.129,41200.0
2014-04-22 10:10:00,85.3,85.58,85.01,85.29,12100.0,84.06,84.336,83.7742,84.0502,12100.0
2014-04-22 10:20:00,85.39,85.66,84.86,85.04,55200.0,84.1487,84.4148,83.6264,83.8038,55200.0
2014-04-22 10:30:00,85.0,85.33,84.94,85.19,13000.0,83.7644,84.0896,83.7053,83.9516,13000.0
2014-04-22 10:40:00,85.17,85.35,85.01,85.34,3300.0,83.9319,84.1093,83.7742,84.0994,3300.0
2014-04-22 10:50:00,85.4,85.56,85.14,85.14,2800.0,84.1586,84.3162,83.9023,83.9023,2800.0
2014-04-22 11:00:00,85.45,85.45,84.8,84.99,27100.0,84.2078,84.2078,83.5673,83.7545,27100.0
2014-04-22 11:10:00,84.86,85.33,84.86,85.0,33600.0,83.6264,84.0896,83.6264,83.7644,33600.0
2014-04-22 11:20:00,85.04,85.37,84.88,85.15,19600.0,83.8038,84.129,83.6461,83.9122,19600.0
2014-04-22 11:30:00,85.13,85.25,84.95,85.09,44200.0,83.8925,84.0108,83.7151,83.8531,44200.0
2014-04-22 11:40:00,85.08,85.18,84.88,85.0,33100.0,83.8432,83.9418,83.6461,83.7644,33100.0
2014-04-22 11:50:00,85.01,85.15,84.98,85.01,13700.0,83.7742,83.9122,83.7447,83.7742,13700.0
2014-04-22 12:00:00,85.03,85.15,84.98,85.08,34800.0,83.7939,83.9122,83.7447,83.8432,34800.0
2014-04-22 12:10:00,85.09,85.1,84.95,85.01,32400.0,83.8531,83.8629,83.7151,83.7742,32400.0
2014-04-22 12:20:00,85.03,85.13,84.97,85.04,23300.0,83.7939,83.8925,83.7348,83.8038,23300.0
2014-04-22 12:30:00,85.06,85.43,85.0,85.41,49800.0,83.8235,84.1881,83.7644,84.1684,49800.0
2014-04-22 12:40:00,85.38,85.6,85.04,85.11,54300.0,84.1389,84.3557,83.8038,83.8728,54300.0
2014-04-22 12:50:00,85.14,85.14,85.0,85.05,22800.0,83.9023,83.9023,83.7644,83.8137,22800.0
2014-04-22 13:00:00,85.07,85.1,84.99,85.02,22300.0,83.8334,83.8629,83.7545,83.7841,22300.0
2014-04-22 13:10:00,85.02,85.12,84.83,85.05,41800.0,83.7841,83.8826,83.5969,83.8137,41800.0
2014-04-22 13:20:00,85.04,85.34,85.0,85.22,24100.0,83.8038,84.0994,83.7644,83.9812,24100.0
2014-04-22 13:30:00,85.2,85.48,85.2,85.31,8600.0,83.9615,84.2374,83.9615,84.0699,8600.0
2014-04-22 13:40:00,85.37,85.59,85.37,85.59,3200.0,84.129,84.3458,84.129,84.3458,3200.0
2014-04-22 13:50:00,85.82,85.92,85.67,85.67,4300.0,84.5725,84.671,84.4246,84.4246,4300.0
2014-04-22 14:00:00,85.8,86.38,85.74,86.36,9700.0,84.5528,85.1243,84.4936,85.1046,9700.0
2014-04-22 14:10:00,86.37,86.54,86.15,86.15,4800.0,85.1145,85.282,84.8977,84.8977,4800.0
2014-04-22 14:20:00,86.2,86.69,86.2,86.35,3800.0,84.9469,85.4298,84.9469,85.0948,3800.0
2014-04-22 14:30:00,86.35,86.51,86.22,86.5,2700.0,85.0948,85.2524,84.9666,85.2426,2700.0
2014-04-22 14:40:00,86.33,86.76,86.33,86.6,4900.0,85.0751,85.4988,85.0751,85.3411,4900.0
2014-04-22 14:50:00,86.48,86.68,86.42,86.51,3600.0,85.2229,85.42,85.1637,85.2524,3600.0
2014-04-22 15:00:00,86.51,86.66,86.14,86.17,5700.0,85.2524,85.4003,84.8878,84.9174,5700.0
2014-04-22 15:10:00,86.2,86.22,85.99,86.0,3800.0,84.9469,84.9666,84.74,84.7498,3800.0
2014-04-22 15:20:00,86.08,86.13,86.04,86.04,3000.0,84.8287,84.878,84.7893,84.7893,3000.0
2014-04-22 15:30:00,86.14,86.24,85.6,85.6,9800.0,84.8878,84.9864,84.3557,84.3557,9800.0
2014-04-22 15:40:00,85.58,85.76,85.43,85.69,10100.0,84.336,84.5133,84.1881,84.4444,10100.0
2014-04-22 15:50:00,85.76,85.76,85.41,85.55,18500.0,84.5133,84.5133,84.1684,84.3064,18500.0
2014-04-23 09:30:00,84.91,85.46,84.78,85.14,18500.0,83.6757,84.2177,83.5476,83.9023,18500.0
2014-04-23 09:40:00,85.13,85.37,84.96,85.15,19600.0,83.8925,84.129,83.725,83.9122,19600.0
2014-04-23 09:50:00,85.24,85.88,85.12,85.48,20200.0,84.0009,84.6316,83.8826,84.2374,20200.0
2014-04-23 10:00:00,85.48,86.19,85.28,86.19,13300.0,84.2374,84.9371,84.0403,84.9371,13300.0
2014-04-23 10:10:00,85.96,86.21,85.55,85.86,22000.0,84.7104,84.9568,84.3064,84.6119,22000.0
2014-04-23 10:20:00,85.95,86.77,85.9,86.34,8600.0,84.7006,85.5087,84.6513,85.0849,8600.0
2014-04-23 10:30:00,86.19,86.37,85.92,86.28,4600.0,84.9371,85.1145,84.671,85.0258,4600.0
2014-04-23 10:40:00,86.01,87.27,86.01,86.74,10800.0,84.7597,86.0014,84.7597,85.4791,10800.0
2014-04-23 10:50:00,86.61,86.83,85.97,86.59,9700.0,85.351,85.5678,84.7203,85.3313,9700.0
2014-04-23 11:00:00,86.37,86.87,86.0,86.29,13200.0,85.1145,85.6072,84.7498,85.0356,13200.0
2014-04-23 11:10:00,86.42,86.43,85.87,86.01,5800.0,85.1637,85.1736,84.6217,84.7597,5800.0
2014-04-23 11:20:00,85.77,86.67,85.77,86.4,30400.0,84.5232,85.4101,84.5232,85.144,30400.0
2014-04-23 11:30:00,86.4,86.67,86.26,86.26,7000.0,85.144,85.4101,85.0061,85.0061,7000.0
2014-04-23 11:40:00,86.16,86.17,85.87,86.01,3100.0,84.9075,84.9174,84.6217,84.7597,3100.0
2014-04-23 11:50:00,85.91,86.35,85.75,86.09,7200.0,84.6612,85.0948,84.5035,84.8385,7200.0
2014-04-23 12:00:00,86.09,86.1,85.58,85.94,7800.0,84.8385,84.8484,84.336,84.6907,7800.0
2014-04-23 12:10:00,85.73,85.99,85.54,85.73,4700.0,84.4838,84.74,84.2965,84.4838,4700.0
2014-04-23 12:20:00,85.73,86.01,85.62,85.72,13400.0,84.4838,84.7597,84.3754,84.4739,13400.0
2014-04-23 12:30:00,85.8,85.98,85.8,85.98,2400.0,84.5528,84.7301,84.5528,84.7301,2400.0
2014-04-23 12:40:00,85.85,85.96,85.72,85.9,4300.0,84.602,84.7104,84.4739,84.6513,4300.0
2014-04-23 12:50:00,85.75,86.0,85.63,86.0,6100.0,84.5035,84.7498,84.3852,84.7498,6100.0
2014-04-23 13:00:00,85.78,85.93,85.65,85.92,12900.0,84.533,84.6809,84.4049,84.671,12900.0
2014-04-23 13:10:00,85.98,86.01,85.7,85.95,6900.0,84.7301,84.7597,84.4542,84.7006,6900.0
2014-04-23 13:20:00,85.91,86.25,85.88,86.15,8900.0,84.6612,84.9962,84.6316,84.8977,8900.0
2014-04-23 13:30:00,86.04,86.11,85.83,85.95,4200.0,84.7893,84.8582,84.5823,84.7006,4200.0
2014-04-23 13:40:00,85.94,86.16,85.83,85.99,6100.0,84.6907,84.9075,84.5823,84.74,6100.0
2014-04-23 13:50:00,85.95,86.08,85.82,85.82,4200.0,84.7006,84.8287,84.5725,84.5725,4200.0
2014-04-23 14:00:00,85.97,86.07,85.83,86.03,13100.0,84.7203,84.8188,84.5823,84.7794,13100.0
2014-04-23 14:10:00,86.01,86.03,85.86,86.0,5900.0,84.7597,84.7794,84.6119,84.7498,5900.0
2014-04-23 14:20:00,86.01,86.04,85.85,86.03,5100.0,84.7597,84.7893,84.602,84.7794,5100.0
2014-04-23 14:30:00,86.0,86.05,85.85,85.93,5500.0,84.7498,84.7991,84.602,84.6809,5500.0
2014-04-23 14:40:00,85.96,86.18,85.91,86.07,14600.0,84.7104,84.9272,84.6612,84.8188,14600.0
2014-04-23 14:50:00,86.1,86.27,86.04,86.2,5500.0,84.8484,85.0159,84.7893,84.9469,5500.0
2014-04-23 15:00:00,86.07,86.4,86.02,86.4,8600.0,84.8188,85.144,84.7696,85.144,8600.0
2014-04-23 15:10:00,86.33,86.58,86.22,86.37,4700.0,85.0751,85.3214,84.9666,85.1145,4700.0
2014-04-23 15:20:00,86.34,86.55,86.3,86.48,10000.0,85.0849,85.2919,85.0455,85.2229,10000.0
2014-04-23 15:30:00,86.48,86.51,86.33,86.4,15100.0,85.2229,85.2524,85.0751,85.144,15100.0
2014-04-23 15:40:00,86.4,86.56,86.39,86.56,29000.0,85.144,85.3017,85.1342,85.3017,29000.0
2014-04-23 15:50:00,86.56,86.64,86.36,86.56,46000.0,85.3017,85.3805,85.1046,85.3017,46000.0
2014-04-24 09:30:00,87.38,88.5,87.13,87.31,7200.0,86.1098,87.2135,85.8634,86.0408,7200.0
2014-04-24 09:40:00,87.48,87.48,85.85,86.01,6600.0,86.2083,86.2083,84.602,84.7597,6600.0
2014-04-24 09:50:00,85.69,86.54,85.53,86.19,8500.0,84.4444,85.282,84.2867,84.9371,8500.0
2014-04-24 10:00:00,85.79,86.4,85.74,85.83,6900.0,84.5429,85.144,84.4936,84.5823,6900.0
2014-04-24 10:10:00,86.04,86.97,85.81,86.81,8400.0,84.7893,85.7057,84.5626,85.5481,8400.0
2014-04-24 10:20:00,86.84,87.53,86.61,87.53,7900.0,85.5776,86.2576,85.351,86.2576,7900.0
2014-04-24 10:30:00,87.12,87.65,87.03,87.63,9600.0,85.8536,86.3759,85.7649,86.3562,9600.0
2014-04-24 10:40:00,87.31,87.66,87.1,87.24,14200.0,86.0408,86.3857,85.8339,85.9718,14200.0
2014-04-24 10:50:00,87.23,87.97,87.02,87.61,22000.0,85.962,86.6912,85.755,86.3364,22000.0
2014-04-24 11:00:00,87.85,88.0,87.25,87.72,6900.0,86.573,86.7208,85.9817,86.4448,6900.0
2014-04-24 11:10:00,87.69,88.27,87.69,88.21,8200.0,86.4153,86.9868,86.4153,86.9277,8200.0
2014-04-24 11:20:00,88.34,88.34,87.82,88.0,9600.0,87.0558,87.0558,86.5434,86.7208,9600.0
2014-04-24 11:30:00,88.1,88.1,87.84,88.0,2500.0,86.8193,86.8193,86.5631,86.7208,2500.0
2014-04-24 11:40:00,87.88,88.27,87.86,88.27,18100.0,86.6025,86.9868,86.5828,86.9868,18100.0
2014-04-24 11:50:00,88.31,88.7,88.19,88.66,5000.0,87.0263,87.4106,86.908,87.3712,5000.0
2014-04-24 12:00:00,88.71,89.28,88.43,89.23,19900.0,87.4205,87.9822,87.1445,87.9329,19900.0
2014-04-24 12:10:00,89.22,89.41,88.96,89.08,17600.0,87.923,88.1103,87.6668,87.7851,17600.0
2014-04-24 12:20:00,88.92,89.27,88.92,89.16,7800.0,87.6274,87.9723,87.6274,87.8639,7800.0
2014-04-24 12:30:00,89.17,89.76,89.06,89.61,14100.0,87.8738,88.4552,87.7654,88.3074,14100.0
2014-04-24 12:40:00,89.56,89.57,89.06,89.28,8900.0,88.2581,88.268,87.7654,87.9822,8900.0
2014-04-24 12:50:00,89.15,89.16,88.75,89.01,5500.0,87.8541,87.8639,87.4599,87.7161,5500.0
2014-04-24 13:00:00,89.0,89.01,88.66,88.83,6200.0,87.7062,87.7161,87.3712,87.5387,6200.0
2014-04-24 13:10:00,88.81,89.15,88.71,89.04,16200.0,87.519,87.8541,87.4205,87.7457,16200.0
2014-04-24 13:20:00,89.0,89.12,88.86,89.0,7700.0,87.7062,87.8245,87.5683,87.7062,7700.0
2014-04-24 13:30:00,88.94,89.09,88.89,88.89,18700.0,87.6471,87.7949,87.5978,87.5978,18700.0
2014-04-24 13:40:00,88.91,89.11,88.81,89.0,9900.0,87.6175,87.8146,87.519,87.7062,9900.0
2014-04-24 13:50:00,89.0,89.15,88.9,88.99,10900.0,87.7062,87.8541,87.6077,87.6964,10900.0
2014-04-24 14:00:00,88.93,89.12,88.92,89.0,11500.0,87.6373,87.8245,87.6274,87.7062,11500.0
2014-04-24 14:10:00,89.0,89.14,88.9,88.91,20000.0,87.7062,87.8442,87.6077,87.6175,20000.0
2014-04-24 14:20:00,88.91,89.07,88.9,88.94,15300.0,87.6175,87.7752,87.6077,87.6471,15300.0
2014-04-24 14:30:00,88.96,89.39,88.93,89.36,10300.0,87.6668,88.0906,87.6373,88.061,10300.0
2014-04-24 14:40:00,89.18,89.33,89.0,89.31,4900.0,87.8836,88.0314,87.7062,88.0117,4900.0
2014-04-24 14:50:00,89.28,89.28,88.96,89.18,14000.0,87.9822,87.9822,87.6668,87.8836,14000.0
2014-04-24 15:00:00,89.09,89.27,88.99,89.02,6900.0,87.7949,87.9723,87.6964,87.7259,6900.0
2014-04-24 15:10:00,89.01,89.15,88.97,89.02,11100.0,87.7161,87.8541,87.6767,87.7259,11100.0
2014-04-24 15:20:00,89.01,89.32,88.98,89.17,18300.0,87.7161,88.0216,87.6865,87.8738,18300.0
2014-04-24 15:30:00,89.15,89.35,89.07,89.32,13400.0,87.8541,88.0511,87.7752,88.0216,13400.0
2014-04-24 15:40:00,89.39,89.39,89.13,89.24,26700.0,88.0906,88.0906,87.8343,87.9427,26700.0
2014-04-24 15:50:00,89.29,89.48,89.18,89.37,46300.0,87.992,88.1793,87.8836,88.0709,46300.0
2014-04-25 09:30:00,88.24,88.71,87.61,88.1,17500.0,86.9573,87.4205,86.3364,86.8193,17500.0
2014-04-25 09:40:00,87.91,88.65,87.72,88.1,17600.0,86.6321,87.3613,86.4448,86.8193,17600.0
2014-04-25 09:50:00,87.97,88.89,87.69,88.61,41900.0,86.6912,87.5978,86.4153,87.3219,41900.0
2014-04-25 10:00:00,88.6,88.69,87.91,88.38,45000.0,87.3121,87.4007,86.6321,87.0953,45000.0
2014-04-25 10:10:00,88.39,88.44,87.77,88.25,36100.0,87.1051,87.1544,86.4941,86.9671,36100.0
2014-04-25 10:20:00,88.25,88.27,87.86,88.2,17300.0,86.9671,86.9868,86.5828,86.9179,17300.0
2014-04-25 10:30:00,88.18,88.18,86.95,87.05,64300.0,86.8982,86.8982,85.686,85.7846,64300.0
2014-04-25 10:40:00,87.0,87.08,86.44,86.79,26300.0,85.7353,85.8141,85.1835,85.5284,26300.0
2014-04-25 10:50:00,86.92,87.3,86.63,87.03,44900.0,85.6565,86.0309,85.3707,85.7649,44900.0
2014-04-25 11:00:00,86.9,87.3,86.64,87.26,15800.0,85.6368,86.0309,85.3805,85.9915,15800.0
2014-04-25 11:10:00,87.02,87.78,87.0,87.61,12300.0,85.755,86.504,85.7353,86.3364,12300.0
2014-04-25 11:20:00,87.61,87.73,87.27,87.64,10200.0,86.3364,86.4547,86.0014,86.366,10200.0
2014-04-25 11:30:00,87.86,87.86,87.24,87.61,15000.0,86.5828,86.5828,85.9718,86.3364,15000.0
2014-04-25 11:40:00,87.59,87.59,87.03,87.12,19300.0,86.3167,86.3167,85.7649,85.8536,19300.0
2014-04-25 11:50:00,87.18,87.46,87.0,87.19,16800.0,85.9127,86.1886,85.7353,85.9225,16800.0
2014-04-25 12:00:00,87.27,87.5,87.08,87.5,17100.0,86.0014,86.228,85.8141,86.228,17100.0
2014-04-25 12:10:00,87.28,87.56,87.21,87.44,23700.0,86.0112,86.2872,85.9423,86.1689,23700.0
2014-04-25 12:20:00,87.42,87.54,87.22,87.47,19800.0,86.1492,86.2675,85.9521,86.1985,19800.0
2014-04-25 12:30:00,87.42,87.53,87.19,87.27,31000.0,86.1492,86.2576,85.9225,86.0014,31000.0
2014-04-25 12:40:00,87.27,87.4,86.99,87.35,13000.0,86.0014,86.1295,85.7255,86.0802,13000.0
2014-04-25 12:50:00,87.25,87.41,86.7,86.7,8500.0,85.9817,86.1394,85.4397,85.4397,8500.0
2014-04-25 13:00:00,86.79,86.97,86.51,86.91,12600.0,85.5284,85.7057,85.2524,85.6466,12600.0
2014-04-25 13:10:00,87.01,87.1,86.73,86.98,25200.0,85.7452,85.8339,85.4692,85.7156,25200.0
2014-04-25 13:20:00,86.99,87.18,86.72,86.74,9600.0,85.7255,85.9127,85.4594,85.4791,9600.0
2014-04-25 13:30:00,86.88,86.88,86.21,86.48,10200.0,85.6171,85.6171,84.9568,85.2229,10200.0
2014-04-25 13:40:00,86.41,86.98,86.24,86.85,14400.0,85.1539,85.7156,84.9864,85.5875,14400.0
2014-04-25 13:50:00,86.8,86.83,86.46,86.47,7800.0,85.5382,85.5678,85.2032,85.213,7800.0
2014-04-25 14:00:00,86.5,86.63,86.24,86.4,20900.0,85.2426,85.3707,84.9864,85.144,20900.0
2014-04-25 14:10:00,86.45,86.45,85.96,86.04,7600.0,85.1933,85.1933,84.7104,84.7893,7600.0
2014-04-25 14:20:00,86.1,86.53,86.04,86.27,27500.0,84.8484,85.2721,84.7893,85.0159,27500.0
2014-04-25 14:30:00,86.31,86.68,86.11,86.49,20000.0,85.0553,85.42,84.8582,85.2327,20000.0
2014-04-25 14:40:00,86.5,86.67,86.28,86.61,14200.0,85.2426,85.4101,85.0258,85.351,14200.0
2014-04-25 14:50:00,86.61,86.65,86.28,86.28,15200.0,85.351,85.3904,85.0258,85.0258,15200.0
2014-04-25 15:00:00,86.28,86.66,86.27,86.53,16600.0,85.0258,85.4003,85.0159,85.2721,16600.0
2014-04-25 15:10:00,86.51,86.69,86.28,86.54,18500.0,85.2524,85.4298,85.0258,85.282,18500.0
2014-04-25 15:20:00,86.6,86.93,86.55,86.93,14500.0,85.3411,85.6663,85.2919,85.6663,14500.0
2014-04-25 15:30:00,86.77,87.21,86.77,87.15,22400.0,85.5087,85.9423,85.5087,85.8831,22400.0
2014-04-25 15:40:00,87.12,87.44,87.1,87.44,29000.0,85.8536,86.1689,85.8339,86.1689,29000.0
2014-04-25 15:50:00,87.39,87.42,87.08,87.31,58500.0,86.1196,86.1492,85.8141,86.0408,58500.0
2014-04-28 09:30:00,88.36,88.36,86.63,87.0,21600.0,87.0755,87.0755,85.3707,85.7353,21600.0
2014-04-28 09:40:00,86.75,87.86,85.65,85.95,33900.0,85.4889,86.5828,84.4049,84.7006,33900.0
2014-04-28 09:50:00,85.93,86.8,85.93,86.47,16400.0,84.6809,85.5382,84.6809,85.213,16400.0
2014-04-28 10:00:00,86.35,86.87,85.52,85.89,24700.0,85.0948,85.6072,84.2768,84.6414,24700.0
2014-04-28 10:10:00,85.84,86.25,85.52,85.72,12300.0,84.5922,84.9962,84.2768,84.4739,12300.0
2014-04-28 10:20:00,85.74,85.78,85.14,85.76,13800.0,84.4936,84.533,83.9023,84.5133,13800.0
2014-04-28 10:30:00,85.79,86.27,85.63,85.98,15600.0,84.5429,85.0159,84.3852,84.7301,15600.0
2014-04-28 10:40:00,86.0,86.05,85.28,85.86,22100.0,84.7498,84.7991,84.0403,84.6119,22100.0
2014-04-28 10:50:00,85.56,85.84,85.3,85.42,16600.0,84.3162,84.5922,84.06,84.1783,16600.0
2014-04-28 11:00:00,85.42,85.99,85.28,85.85,10400.0,84.1783,84.74,84.0403,84.602,10400.0
2014-04-28 11:10:00,85.82,85.82,85.16,85.37,18300.0,84.5725,84.5725,83.9221,84.129,18300.0
2014-04-28 11:20:00,85.32,85.49,85.01,85.28,19900.0,84.0797,84.2473,83.7742,84.0403,19900.0
2014-04-28 11:30:00,85.22,85.82,85.21,85.71,13900.0,83.9812,84.5725,83.9713,84.4641,13900.0
2014-04-28 11:40:00,85.73,85.91,85.37,85.68,15500.0,84.4838,84.6612,84.129,84.4345,15500.0
2014-04-28 11:50:00,85.47,85.88,85.09,85.29,34500.0,84.2276,84.6316,83.8531,84.0502,34500.0
2014-04-28 12:00:00,85.19,85.44,85.19,85.25,25600.0,83.9516,84.198,83.9516,84.0108,25600.0
2014-04-28 12:10:00,85.25,85.68,85.24,85.46,13100.0,84.0108,84.4345,84.0009,84.2177,13100.0
2014-04-28 12:20:00,85.53,85.9,85.12,85.69,19700.0,84.2867,84.6513,83.8826,84.4444,19700.0
2014-04-28 12:30:00,85.73,86.13,85.61,86.09,16800.0,84.4838,84.878,84.3655,84.8385,16800.0
2014-04-28 12:40:00,85.82,86.29,85.54,86.14,15300.0,84.5725,85.0356,84.2965,84.8878,15300.0
2014-04-28 12:50:00,86.15,86.35,85.77,85.97,20500.0,84.8977,85.0948,84.5232,84.7203,20500.0
2014-04-28 13:00:00,85.91,85.91,85.3,85.38,12900.0,84.6612,84.6612,84.06,84.1389,12900.0
2014-04-28 13:10:00,85.38,85.64,85.24,85.49,16800.0,84.1389,84.3951,84.0009,84.2473,16800.0
2014-04-28 13:20:00,85.4,85.51,85.15,85.47,18300.0,84.1586,84.267,83.9122,84.2276,18300.0
2014-04-28 13:30:00,85.43,85.9,85.35,85.69,14400.0,84.1881,84.6513,84.1093,84.4444,14400.0
2014-04-28 13:40:00,85.62,86.25,85.54,86.25,12600.0,84.3754,84.9962,84.2965,84.9962,12600.0
2014-04-28 13:50:00,86.2,86.37,85.88,86.19,10500.0,84.9469,85.1145,84.6316,84.9371,10500.0
2014-04-28 14:00:00,85.99,86.14,85.57,85.95,10200.0,84.74,84.8878,84.3261,84.7006,10200.0
2014-04-28 14:10:00,85.95,86.39,85.9,86.3,7400.0,84.7006,85.1342,84.6513,85.0455,7400.0
2014-04-28 14:20:00,86.24,86.92,86.15,86.92,9000.0,84.9864,85.6565,84.8977,85.6565,9000.0
2014-04-28 14:30:00,86.72,87.34,86.67,87.08,15400.0,85.4594,86.0704,85.4101,85.8141,15400.0
2014-04-28 14:40:00,87.04,87.61,86.87,87.3,19400.0,85.7747,86.3364,85.6072,86.0309,19400.0
2014-04-28 14:50:00,87.25,87.61,87.09,87.09,13800.0,85.9817,86.3364,85.824,85.824,13800.0
2014-04-28 15:00:00,87.0,87.25,86.81,87.07,16200.0,85.7353,85.9817,85.5481,85.8043,16200.0
2014-04-28 15:10:00,87.11,88.09,87.08,88.08,17400.0,85.8437,86.8095,85.8141,86.7996,17400.0
2014-04-28 15:20:00,88.08,88.26,87.72,87.73,20700.0,86.7996,86.977,86.4448,86.4547,20700.0
2014-04-28 15:30:00,87.75,88.2,87.62,87.82,22500.0,86.4744,86.9179,86.3463,86.5434,22500.0
2014-04-28 15:40:00,87.81,87.84,87.36,87.48,37100.0,86.5335,86.5631,86.0901,86.2083,37100.0
2014-04-28 15:50:00,87.47,87.74,87.35,87.46,50400.0,86.1985,86.4646,86.0802,86.1886,50400.0
2014-04-29 09:30:00,88.33,88.33,87.13,87.44,9800.0,87.046,87.046,85.8634,86.1689,9800.0
2014-04-29 09:40:00,87.43,87.89,87.43,87.89,3100.0,86.1591,86.6124,86.1591,86.6124,3100.0
2014-04-29 09:50:00,87.78,88.33,87.71,87.78,10400.0,86.504,87.046,86.435,86.504,10400.0
2014-04-29 10:00:00,88.01,88.23,87.57,87.57,6000.0,86.7306,86.9474,86.297,86.297,6000.0
2014-04-29 10:10:00,87.69,87.69,87.13,87.65,4500.0,86.4153,86.4153,85.8634,86.3759,4500.0
2014-04-29 10:20:00,87.55,87.55,86.69,86.88,4900.0,86.2773,86.2773,85.4298,85.6171,4900.0
2014-04-29 10:30:00,86.88,87.4,86.84,87.32,21200.0,85.6171,86.1295,85.5776,86.0507,21200.0
2014-04-29 10:40:00,87.27,87.92,87.2,87.92,16700.0,86.0014,86.6419,85.9324,86.6419,16700.0
2014-04-29 10:50:00,87.98,88.11,87.6,87.93,6400.0,86.7011,86.8292,86.3266,86.6518,6400.0
2014-04-29 11:00:00,87.71,87.96,87.61,87.88,7700.0,86.435,86.6814,86.3364,86.6025,7700.0
2014-04-29 11:10:00,87.98,87.99,87.42,87.56,4600.0,86.7011,86.7109,86.1492,86.2872,4600.0
2014-04-29 11:20:00,87.74,88.36,87.74,88.19,4800.0,86.4646,87.0755,86.4646,86.908,4800.0
2014-04-29 11:30:00,88.19,88.37,88.05,88.12,4500.0,86.908,87.0854,86.77,86.839,4500.0
2014-04-29 11:40:00,88.14,88.22,87.89,88.13,4100.0,86.8587,86.9376,86.6124,86.8489,4100.0
2014-04-29 11:50:00,88.18,88.31,88.07,88.31,1800.0,86.8982,87.0263,86.7898,87.0263,1800.0
2014-04-29 12:00:00,88.18,88.31,87.99,88.26,2100.0,86.8982,87.0263,86.7109,86.977,2100.0
2014-04-29 12:10:00,88.07,88.35,88.07,88.35,2900.0,86.7898,87.0657,86.7898,87.0657,2900.0
2014-04-29 12:20:00,88.41,88.62,88.29,88.61,7100.0,87.1248,87.3318,87.0066,87.3219,7100.0
2014-04-29 12:30:00,88.45,88.97,88.45,88.97,13100.0,87.1642,87.6767,87.1642,87.6767,13100.0
2014-04-29 12:40:00,89.08,89.09,88.58,88.72,8300.0,87.7851,87.7949,87.2923,87.4303,8300.0
2014-04-29 12:50:00,88.83,89.08,88.73,88.75,2100.0,87.5387,87.7851,87.4402,87.4599,2100.0
2014-04-29 13:00:00,88.63,88.79,88.35,88.57,8800.0,87.3416,87.4993,87.0657,87.2825,8800.0
2014-04-29 13:10:00,88.57,88.72,88.3,88.4,21400.0,87.2825,87.4303,87.0164,87.115,21400.0
2014-04-29 13:20:00,88.43,88.73,88.3,88.71,24300.0,87.1445,87.4402,87.0164,87.4205,24300.0
2014-04-29 13:30:00,88.65,88.74,88.34,88.74,3200.0,87.3613,87.45,87.0558,87.45,3200.0
2014-04-29 13:40:00,88.71,88.79,88.42,88.42,1600.0,87.4205,87.4993,87.1347,87.1347,1600.0
2014-04-29 13:50:00,88.48,88.81,88.48,88.68,23100.0,87.1938,87.519,87.1938,87.3909,23100.0
2014-04-29 14:00:00,88.71,89.17,88.66,89.0,29500.0,87.4205,87.8738,87.3712,87.7062,29500.0
2014-04-29 14:10:00,89.01,89.01,88.59,88.71,4500.0,87.7161,87.7161,87.3022,87.4205,4500.0
2014-04-29 14:20:00,88.68,89.01,88.68,88.69,12600.0,87.3909,87.7161,87.3909,87.4007,12600.0
2014-04-29 14:30:00,88.67,88.89,88.67,88.89,1700.0,87.381,87.5978,87.381,87.5978,1700.0
2014-04-29 14:40:00,88.87,88.9,88.66,88.74,3800.0,87.5781,87.6077,87.3712,87.45,3800.0
2014-04-29 14:50:00,88.8,88.8,88.66,88.7,1700.0,87.5091,87.5091,87.3712,87.4106,1700.0
2014-04-29 15:00:00,88.68,88.77,88.51,88.65,5600.0,87.3909,87.4796,87.2234,87.3613,5600.0
2014-04-29 15:10:00,88.61,88.63,88.29,88.58,10300.0,87.3219,87.3416,87.0066,87.2923,10300.0
2014-04-29 15:20:00,88.6,88.83,88.49,88.66,13500.0,87.3121,87.5387,87.2037,87.3712,13500.0
2014-04-29 15:30:00,88.6,88.63,88.14,88.38,17000.0,87.3121,87.3416,86.8587,87.0953,17000.0
2014-04-29 15:40:00,88.38,88.54,88.15,88.32,18600.0,87.0953,87.2529,86.8686,87.0361,18600.0
2014-04-29 15:50:00,88.32,88.44,87.6,87.9,81500.0,87.0361,87.1544,86.3266,86.6222,81500.0
2014-04-30 09:30:00,88.84,90.7,88.32,90.56,38300.0,87.5486,89.3815,87.0361,89.2436,38300.0
2014-04-30 09:40:00,90.6,92.03,89.75,89.75,25400.0,89.283,90.6922,88.4453,88.4453,25400.0
2014-04-30 09:50:00,89.37,90.57,88.9,90.57,32700.0,88.0709,89.2534,87.6077,89.2534,32700.0
2014-04-30 10:00:00,89.96,90.6,89.82,90.6,9600.0,88.6523,89.283,88.5143,89.283,9600.0
2014-04-30 10:10:00,90.48,90.48,89.77,90.03,11700.0,89.1647,89.1647,88.465,88.7213,11700.0
2014-04-30 10:20:00,90.02,90.18,89.76,89.94,13500.0,88.7114,88.8691,88.4552,88.6326,13500.0
2014-04-30 10:30:00,89.82,90.11,89.76,90.0,8600.0,88.5143,88.8001,88.4552,88.6917,8600.0
2014-04-30 10:40:00,90.0,90.41,89.99,90.16,7900.0,88.6917,89.0957,88.6818,88.8494,7900.0
2014-04-30 10:50:00,90.22,90.31,90.1,90.25,13400.0,88.9085,88.9972,88.7902,88.9381,13400.0
2014-04-30 11:00:00,90.09,90.16,89.89,90.06,55200.0,88.7804,88.8494,88.5833,88.7508,55200.0
2014-04-30 11:10:00,90.06,90.19,89.95,90.1,21600.0,88.7508,88.8789,88.6424,88.7902,21600.0
2014-04-30 11:20:00,90.03,90.26,90.0,90.15,18300.0,88.7213,88.9479,88.6917,88.8395,18300.0
2014-04-30 11:30:00,90.19,90.73,90.18,90.73,8800.0,88.8789,89.4111,88.8691,89.4111,8800.0
2014-04-30 11:40:00,90.73,90.94,90.72,90.88,6700.0,89.4111,89.618,89.4012,89.5589,6700.0
2014-04-30 11:50:00,90.87,91.18,90.85,91.07,8200.0,89.5491,89.8545,89.5293,89.7461,8200.0
2014-04-30 12:00:00,91.08,91.16,90.91,90.91,8100.0,89.756,89.8348,89.5885,89.5885,8100.0
2014-04-30 12:10:00,91.03,91.56,90.88,91.4,15500.0,89.7067,90.229,89.5589,90.0713,15500.0
2014-04-30 12:20:00,91.34,91.84,91.2,91.5,13800.0,90.0122,90.505,89.8743,90.1699,13800.0
2014-04-30 12:30:00,91.54,91.64,91.33,91.37,7200.0,90.2093,90.3079,90.0024,90.0418,7200.0
2014-04-30 12:40:00,91.34,91.78,91.25,91.59,9500.0,90.0122,90.4458,89.9235,90.2586,9500.0
2014-04-30 12:50:00,91.68,91.88,91.61,91.65,3400.0,90.3473,90.5444,90.2783,90.3177,3400.0
2014-04-30 13:00:00,91.85,92.2,91.66,92.14,14700.0,90.5148,90.8597,90.3276,90.8006,14700.0
2014-04-30 13:10:00,92.13,92.7,92.03,92.23,18800.0,90.7907,91.3525,90.6922,90.8893,18800.0
2014-04-30 13:20:00,92.07,92.2,91.95,92.09,15700.0,90.7316,90.8597,90.6134,90.7513,15700.0
2014-04-30 13:30:00,92.07,92.09,91.8,92.0,8000.0,90.7316,90.7513,90.4655,90.6626,8000.0
2014-04-30 13:40:00,92.01,92.01,91.08,91.4,8500.0,90.6725,90.6725,89.756,90.0713,8500.0
2014-04-30 13:50:00,91.48,91.65,91.25,91.25,4500.0,90.1502,90.3177,89.9235,89.9235,4500.0
2014-04-30 14:00:00,91.24,91.38,90.75,90.95,19300.0,89.9137,90.0516,89.4308,89.6279,19300.0
2014-04-30 14:10:00,91.0,91.5,90.74,91.2,9500.0,89.6772,90.1699,89.4209,89.8743,9500.0
2014-04-30 14:20:00,91.39,91.66,91.22,91.22,6000.0,90.0615,90.3276,89.894,89.894,6000.0
2014-04-30 14:30:00,91.36,91.69,91.28,91.46,4800.0,90.0319,90.3571,89.9531,90.1305,4800.0
2014-04-30 14:40:00,91.51,91.91,91.5,91.9,4600.0,90.1798,90.5739,90.1699,90.5641,4600.0
2014-04-30 14:50:00,91.92,91.95,91.59,91.89,6000.0,90.5838,90.6134,90.2586,90.5542,6000.0
2014-04-30 15:00:00,91.85,91.99,91.37,91.37,12400.0,90.5148,90.6528,90.0418,90.0418,12400.0
2014-04-30 15:10:00,91.44,91.7,91.27,91.69,7900.0,90.1108,90.367,89.9432,90.3571,7900.0
2014-04-30 15:20:00,91.69,91.84,91.42,91.82,7400.0,90.3571,90.505,90.0911,90.4852,7400.0
2014-04-30 15:30:00,91.82,91.86,91.5,91.68,16900.0,90.4852,90.5247,90.1699,90.3473,16900.0
2014-04-30 15:40:00,91.72,91.98,91.57,91.93,18500.0,90.3867,90.6429,90.2389,90.5936,18500.0
2014-04-30 15:50:00,91.93,93.33,91.82,93.33,116200.0,90.5936,91.9733,90.4852,91.9733,116200.0
2014-05-01 09:30:00,92.82,93.84,91.7,92.38,65300.0,91.4707,92.4759,90.367,91.0371,65300.0
2014-05-01 09:40:00,92.37,92.84,92.0,92.31,19700.0,91.0272,91.4904,90.6626,90.9681,19700.0
2014-05-01 09:50:00,92.25,92.8,92.12,92.8,44000.0,90.909,91.451,90.7809,91.451,44000.0
2014-05-01 10:00:00,92.82,92.83,92.14,92.57,16900.0,91.4707,91.4806,90.8006,91.2243,16900.0
2014-05-01 10:10:00,92.57,92.71,91.5,92.26,32200.0,91.2243,91.3623,90.1699,90.9188,32200.0
2014-05-01 10:20:00,92.15,92.28,91.66,91.82,29700.0,90.8104,90.9386,90.3276,90.4852,29700.0
2014-05-01 10:30:00,91.84,92.0,91.65,91.66,12000.0,90.505,90.6626,90.3177,90.3276,12000.0
2014-05-01 10:40:00,91.76,91.84,91.5,91.75,8400.0,90.4261,90.505,90.1699,90.4163,8400.0
2014-05-01 10:50:00,91.64,91.81,91.13,91.13,14300.0,90.3079,90.4754,89.8053,89.8053,14300.0
2014-05-01 11:00:00,91.21,91.29,90.82,90.99,10000.0,89.8841,89.9629,89.4998,89.6673,10000.0
2014-05-01 11:10:00,91.08,91.83,91.04,91.77,7000.0,89.756,90.4951,89.7166,90.436,7000.0
2014-05-01 11:20:00,91.87,92.04,91.77,92.0,11300.0,90.5345,90.702,90.436,90.6626,11300.0
2014-05-01 11:30:00,91.93,92.18,91.93,91.93,3300.0,90.5936,90.84,90.5936,90.5936,3300.0
2014-05-01 11:40:00,92.03,92.03,91.5,91.5,3300.0,90.6922,90.6922,90.1699,90.1699,3300.0
2014-05-01 11:50:00,91.39,91.62,91.14,91.5,29300.0,90.0615,90.2882,89.8151,90.1699,29300.0
2014-05-01 12:00:00,91.48,92.02,91.4,91.96,10600.0,90.1502,90.6823,90.0713,90.6232,10600.0
2014-05-01 12:10:00,91.89,92.1,91.66,91.66,13000.0,90.5542,90.7612,90.3276,90.3276,13000.0
2014-05-01 12:20:00,91.54,91.65,91.33,91.37,2000.0,90.2093,90.3177,90.0024,90.0418,2000.0
2014-05-01 12:30:00,91.38,91.45,91.12,91.3,11800.0,90.0516,90.1206,89.7954,89.9728,11800.0
2014-05-01 12:40:00,91.37,91.48,90.76,91.16,11000.0,90.0418,90.1502,89.4407,89.8348,11000.0
2014-05-01 12:50:00,91.18,91.38,90.83,90.83,23900.0,89.8545,90.0516,89.5096,89.5096,23900.0
2014-05-01 13:00:00,90.85,91.24,90.69,90.69,17600.0,89.5293,89.9137,89.3717,89.3717,17600.0
2014-05-01 13:10:00,90.71,90.71,90.26,90.31,9200.0,89.3914,89.3914,88.9479,88.9972,9200.0
2014-05-01 13:20:00,90.37,90.43,90.14,90.38,8600.0,89.0563,89.1155,88.8297,89.0662,8600.0
2014-05-01 13:30:00,90.3,90.5,90.15,90.47,5100.0,88.9873,89.1844,88.8395,89.1549,5100.0
2014-05-01 13:40:00,90.45,90.87,90.34,90.69,17700.0,89.1352,89.5491,89.0268,89.3717,17700.0
2014-05-01 13:50:00,90.63,90.64,90.2,90.25,6000.0,89.3125,89.3224,88.8888,88.9381,6000.0
2014-05-01 14:00:00,90.31,90.77,90.3,90.49,3600.0,88.9972,89.4505,88.9873,89.1746,3600.0
2014-05-01 14:10:00,90.71,90.71,90.18,90.18,2400.0,89.3914,89.3914,88.8691,88.8691,2400.0
2014-05-01 14:20:00,90.15,90.37,90.05,90.35,7900.0,88.8395,89.0563,88.741,89.0366,7900.0
2014-05-01 14:30:00,90.35,90.35,89.92,90.04,5900.0,89.0366,89.0366,88.6129,88.7311,5900.0
2014-05-01 14:40:00,90.05,90.13,89.64,90.07,17900.0,88.741,88.8198,88.3369,88.7607,17900.0
2014-05-01 14:50:00,89.95,90.09,89.49,89.54,5800.0,88.6424,88.7804,88.1891,88.2384,5800.0
2014-05-01 15:00:00,89.56,89.76,89.42,89.76,11900.0,88.2581,88.4552,88.1201,88.4552,11900.0
2014-05-01 15:10:00,89.72,89.73,89.39,89.39,36100.0,88.4158,88.4256,88.0906,88.0906,36100.0
2014-05-01 15:20:00,89.32,89.47,88.97,89.04,12600.0,88.0216,88.1694,87.6767,87.7457,12600.0
2014-05-01 15:30:00,89.09,89.23,88.81,88.92,18700.0,87.7949,87.9329,87.519,87.6274,18700.0
2014-05-01 15:40:00,88.92,89.25,88.92,88.96,20100.0,87.6274,87.9526,87.6274,87.6668,20100.0
2014-05-01 15:50:00,89.03,89.46,89.03,89.39,40700.0,87.7358,88.1596,87.7358,88.0906,40700.0
2014-05-02 09:30:00,89.43,90.66,89.3,89.88,6900.0,88.13,89.3421,88.0019,88.5734,6900.0
2014-05-02 09:40:00,89.95,89.95,89.25,89.25,6600.0,88.6424,88.6424,87.9526,87.9526,6600.0
2014-05-02 09:50:00,89.41,90.25,89.31,90.09,7200.0,88.1103,88.9381,88.0117,88.7804,7200.0
2014-05-02 10:00:00,90.06,90.41,89.82,90.06,27000.0,88.7508,89.0957,88.5143,88.7508,27000.0
2014-05-02 10:10:00,90.17,90.56,90.17,90.49,2900.0,88.8592,89.2436,88.8592,89.1746,2900.0
2014-05-02 10:20:00,90.42,90.96,90.26,90.43,3400.0,89.1056,89.6377,88.9479,89.1155,3400.0
2014-05-02 10:30:00,90.58,90.96,90.33,90.96,3800.0,89.2633,89.6377,89.0169,89.6377,3800.0
2014-05-02 10:40:00,90.69,90.69,90.0,90.13,1600.0,89.3717,89.3717,88.6917,88.8198,1600.0
2014-05-02 10:50:00,89.98,90.22,89.75,90.07,8400.0,88.672,88.9085,88.4453,88.7607,8400.0
2014-05-02 11:00:00,90.09,90.38,90.06,90.07,2900.0,88.7804,89.0662,88.7508,88.7607,2900.0
2014-05-02 11:10:00,90.02,90.16,89.63,89.78,8400.0,88.7114,88.8494,88.3271,88.4749,8400.0
2014-05-02 11:20:00,89.63,89.96,89.57,89.74,6900.0,88.3271,88.6523,88.268,88.4355,6900.0
2014-05-02 11:30:00,89.74,90.19,89.74,90.12,3300.0,88.4355,88.8789,88.4355,88.81,3300.0
2014-05-02 11:40:00,90.0,90.25,89.75,90.19,3200.0,88.6917,88.9381,88.4453,88.8789,3200.0
2014-05-02 11:50:00,90.36,90.41,90.22,90.26,2800.0,89.0465,89.0957,88.9085,88.9479,2800.0
2014-05-02 12:00:00,90.25,90.25,89.76,89.76,6700.0,88.9381,88.9381,88.4552,88.4552,6700.0
2014-05-02 12:10:00,89.76,89.76,89.5,89.67,2800.0,88.4552,88.4552,88.199,88.3665,2800.0
2014-05-02 12:20:00,89.59,90.01,89.59,89.72,6500.0,88.2877,88.7016,88.2877,88.4158,6500.0
2014-05-02 12:30:00,89.66,89.88,89.53,89.88,2300.0,88.3566,88.5734,88.2285,88.5734,2300.0
2014-05-02 12:40:00,89.74,89.98,89.65,89.79,7700.0,88.4355,88.672,88.3468,88.4848,7700.0
2014-05-02 12:50:00,89.67,89.98,89.67,89.98,3300.0,88.3665,88.672,88.3665,88.672,3300.0
2014-05-02 13:00:00,89.92,89.93,89.56,89.58,10900.0,88.6129,88.6227,88.2581,88.2778,10900.0
2014-05-02 13:10:00,89.58,89.64,89.38,89.4,16000.0,88.2778,88.3369,88.0807,88.1004,16000.0
2014-05-02 13:20:00,89.52,89.54,89.14,89.14,4300.0,88.2187,88.2384,87.8442,87.8442,4300.0
2014-05-02 13:30:00,89.06,89.09,89.01,89.01,500.0,87.7654,87.7949,87.7161,87.7161,500.0
2014-05-02 13:40:00,89.0,89.0,88.8,88.91,1200.0,87.7062,87.7062,87.5091,87.6175,1200.0
2014-05-02 13:50:00,89.09,89.15,88.85,88.95,5200.0,87.7949,87.8541,87.5584,87.657,5200.0
2014-05-02 14:00:00,88.8,88.9,88.48,88.61,6200.0,87.5091,87.6077,87.1938,87.3219,6200.0
2014-05-02 14:10:00,88.73,89.48,88.7,89.39,8200.0,87.4402,88.1793,87.4106,88.0906,8200.0
2014-05-02 14:20:00,89.42,89.51,89.24,89.45,12700.0,88.1201,88.2088,87.9427,88.1497,12700.0
2014-05-02 14:30:00,89.38,89.59,89.36,89.41,5200.0,88.0807,88.2877,88.061,88.1103,5200.0
2014-05-02 14:40:00,89.6,89.6,89.26,89.26,3000.0,88.2975,88.2975,87.9625,87.9625,3000.0
2014-05-02 14:50:00,89.12,89.26,89.07,89.1,1800.0,87.8245,87.9625,87.7752,87.8048,1800.0
2014-05-02 15:00:00,89.04,89.35,89.01,89.35,5100.0,87.7457,88.0511,87.7161,88.0511,5100.0
2014-05-02 15:10:00,89.4,89.4,89.04,89.11,3000.0,88.1004,88.1004,87.7457,87.8146,3000.0
2014-05-02 15:20:00,89.14,89.22,89.02,89.08,9300.0,87.8442,87.923,87.7259,87.7851,9300.0
2014-05-02 15:30:00,89.09,89.17,88.94,89.08,6000.0,87.7949,87.8738,87.6471,87.7851,6000.0
2014-05-02 15:40:00,89.11,89.14,88.84,88.86,5800.0,87.8146,87.8442,87.5486,87.5683,5800.0
2014-05-02 15:50:00,88.97,89.18,88.88,89.09,18400.0,87.6767,87.8836,87.588,87.7949,18400.0
2014-05-05 09:30:00,88.71,89.17,88.0,88.38,2900.0,87.4205,87.8738,86.7208,87.0953,2900.0
2014-05-05 09:40:00,88.36,88.78,88.32,88.74,1800.0,87.0755,87.4894,87.0361,87.45,1800.0
2014-05-05 09:50:00,88.52,88.83,88.52,88.83,1300.0,87.2332,87.5387,87.2332,87.5387,1300.0
2014-05-05 10:00:00,88.72,88.72,88.17,88.26,2500.0,87.4303,87.4303,86.8883,86.977,2500.0
2014-05-05 10:10:00,88.31,88.55,88.1,88.55,21300.0,87.0263,87.2628,86.8193,87.2628,21300.0
2014-05-05 10:20:00,88.48,88.65,88.32,88.36,2200.0,87.1938,87.3613,87.0361,87.0755,2200.0
2014-05-05 10:30:00,88.16,88.34,88.05,88.24,2400.0,86.8784,87.0558,86.77,86.9573,2400.0
2014-05-05 10:40:00,88.4,88.59,88.18,88.18,2200.0,87.115,87.3022,86.8982,86.8982,2200.0
2014-05-05 10:50:00,88.3,88.43,88.18,88.3,4100.0,87.0164,87.1445,86.8982,87.0164,4100.0
2014-05-05 11:00:00,88.18,88.3,88.0,88.0,7600.0,86.8982,87.0164,86.7208,86.7208,7600.0
2014-05-05 11:10:00,87.97,88.16,87.75,87.75,5400.0,86.6912,86.8784,86.4744,86.4744,5400.0
2014-05-05 11:20:00,87.86,88.1,87.79,87.89,4600.0,86.5828,86.8193,86.5138,86.6124,4600.0
2014-05-05 11:30:00,88.06,88.06,87.77,87.83,800.0,86.7799,86.7799,86.4941,86.5532,800.0
2014-05-05 11:40:00,87.92,87.97,87.67,87.75,2600.0,86.6419,86.6912,86.3956,86.4744,2600.0
2014-05-05 11:50:00,87.75,88.05,87.75,87.99,2100.0,86.4744,86.77,86.4744,86.7109,2100.0
2014-05-05 12:00:00,88.07,88.08,87.86,88.08,6400.0,86.7898,86.7996,86.5828,86.7996,6400.0
2014-05-05 12:10:00,88.04,88.23,88.0,88.21,10600.0,86.7602,86.9474,86.7208,86.9277,10600.0
2014-05-05 12:20:00,88.22,88.28,88.22,88.28,600.0,86.9376,86.9967,86.9376,86.9967,600.0
2014-05-05 12:30:00,88.27,88.32,88.13,88.32,3500.0,86.9868,87.0361,86.8489,87.0361,3500.0
2014-05-05 12:40:00,88.25,88.31,88.15,88.28,2200.0,86.9671,87.0263,86.8686,86.9967,2200.0
2014-05-05 12:50:00,88.28,88.28,88.0,88.0,500.0,86.9967,86.9967,86.7208,86.7208,500.0
2014-05-05 13:00:00,87.93,87.93,87.93,87.93,500.0,86.6518,86.6518,86.6518,86.6518,500.0
2014-05-05 13:10:00,87.88,87.94,87.77,87.93,1800.0,86.6025,86.6616,86.4941,86.6518,1800.0
2014-05-05 13:20:00,88.0,88.02,87.82,87.82,2100.0,86.7208,86.7405,86.5434,86.5434,2100.0
2014-05-05 13:30:00,87.95,88.12,87.92,88.05,1900.0,86.6715,86.839,86.6419,86.77,1900.0
2014-05-05 13:40:00,88.02,88.11,87.85,88.05,700.0,86.7405,86.8292,86.573,86.77,700.0
2014-05-05 13:50:00,88.09,88.11,88.08,88.08,800.0,86.8095,86.8292,86.7996,86.7996,800.0
2014-05-05 14:00:00,88.2,88.44,88.2,88.31,3000.0,86.9179,87.1544,86.9179,87.0263,3000.0
2014-05-05 14:10:00,88.3,88.3,87.83,87.83,1900.0,87.0164,87.0164,86.5532,86.5532,1900.0
2014-05-05 14:20:00,87.98,88.16,87.79,88.16,2500.0,86.7011,86.8784,86.5138,86.8784,2500.0
2014-05-05 14:30:00,88.15,88.24,88.15,88.24,1800.0,86.8686,86.9573,86.8686,86.9573,1800.0
2014-05-05 14:40:00,88.2,88.45,88.12,88.35,16700.0,86.9179,87.1642,86.839,87.0657,16700.0
2014-05-05 14:50:00,88.44,88.44,88.25,88.25,1200.0,87.1544,87.1544,86.9671,86.9671,1200.0
2014-05-05 15:00:00,88.16,88.2,88.14,88.2,6700.0,86.8784,86.9179,86.8587,86.9179,6700.0
2014-05-05 15:10:00,88.2,88.23,88.12,88.2,6000.0,86.9179,86.9474,86.839,86.9179,6000.0
2014-05-05 15:20:00,88.21,88.24,88.11,88.24,4600.0,86.9277,86.9573,86.8292,86.9573,4600.0
2014-05-05 15:30:00,88.26,88.49,88.21,88.27,5600.0,86.977,87.2037,86.9277,86.9868,5600.0
2014-05-05 15:40:00,88.27,88.36,88.2,88.31,13600.0,86.9868,87.0755,86.9179,87.0263,13600.0
2014-05-05 15:50:00,88.33,88.54,88.25,88.47,25600.0,87.046,87.2529,86.9671,87.1839,25600.0
2014-05-06 09:30:00,87.73,88.18,87.45,87.5,5600.0,86.4547,86.8982,86.1788,86.228,5600.0
2014-05-06 09:40:00,87.5,87.99,87.33,87.99,8300.0,86.228,86.7109,86.0605,86.7109,8300.0
2014-05-06 09:50:00,87.95,87.95,87.95,87.95,100.0,86.6715,86.6715,86.6715,86.6715,100.0
2014-05-06 10:00:00,87.8,87.84,87.6,87.6,4800.0,86.5237,86.5631,86.3266,86.3266,4800.0
2014-05-06 10:10:00,87.59,88.0,87.36,87.88,7600.0,86.3167,86.7208,86.0901,86.6025,7600.0
2014-05-06 10:20:00,87.95,88.91,87.95,88.91,25200.0,86.6715,87.6175,86.6715,87.6175,25200.0
2014-05-06 10:30:00,88.91,88.93,88.32,88.45,15800.0,87.6175,87.6373,87.0361,87.1642,15800.0
2014-05-06 10:40:00,88.41,88.41,87.48,87.67,8700.0,87.1248,87.1248,86.2083,86.3956,8700.0
2014-05-06 10:50:00,87.6,87.65,87.1,87.51,17800.0,86.3266,86.3759,85.8339,86.2379,17800.0
2014-05-06 11:00:00,87.45,87.7,87.14,87.7,7400.0,86.1788,86.4251,85.8733,86.4251,7400.0
2014-05-06 11:10:00,87.82,88.05,87.82,88.04,2800.0,86.5434,86.77,86.5434,86.7602,2800.0
2014-05-06 11:20:00,88.12,88.3,87.78,88.11,28600.0,86.839,87.0164,86.504,86.8292,28600.0
2014-05-06 11:30:00,88.07,88.39,87.95,88.39,5000.0,86.7898,87.1051,86.6715,87.1051,5000.0
2014-05-06 11:40:00,88.4,88.44,87.9,88.2,6600.0,87.115,87.1544,86.6222,86.9179,6600.0
2014-05-06 11:50:00,88.21,88.3,88.13,88.3,7000.0,86.9277,87.0164,86.8489,87.0164,7000.0
2014-05-06 12:00:00,88.41,88.41,87.94,88.05,3300.0,87.1248,87.1248,86.6616,86.77,3300.0
2014-05-06 12:10:00,87.85,87.96,87.74,87.82,2600.0,86.573,86.6814,86.4646,86.5434,2600.0
2014-05-06 12:20:00,87.94,87.96,87.37,87.45,7800.0,86.6616,86.6814,86.0999,86.1788,7800.0
2014-05-06 12:30:00,87.57,87.66,87.49,87.6,1400.0,86.297,86.3857,86.2182,86.3266,1400.0
2014-05-06 12:40:00,87.54,87.56,87.45,87.46,1700.0,86.2675,86.2872,86.1788,86.1886,1700.0
2014-05-06 12:50:00,87.57,87.57,87.18,87.18,3500.0,86.297,86.297,85.9127,85.9127,3500.0
2014-05-06 13:00:00,87.19,87.22,86.5,86.92,21500.0,85.9225,85.9521,85.2426,85.6565,21500.0
2014-05-06 13:10:00,86.92,87.32,86.92,87.17,7400.0,85.6565,86.0507,85.6565,85.9028,7400.0
2014-05-06 13:20:00,87.17,87.3,86.78,86.9,7100.0,85.9028,86.0309,85.5185,85.6368,7100.0
2014-05-06 13:30:00,86.75,86.85,86.55,86.57,4300.0,85.4889,85.5875,85.2919,85.3116,4300.0
2014-05-06 13:40:00,86.62,86.62,86.15,86.32,8000.0,85.3608,85.3608,84.8977,85.0652,8000.0
2014-05-06 13:50:00,86.32,86.52,86.1,86.1,4900.0,85.0652,85.2623,84.8484,84.8484,4900.0
2014-05-06 14:00:00,86.1,86.11,85.58,85.86,15300.0,84.8484,84.8582,84.336,84.6119,15300.0
2014-05-06 14:10:00,85.86,86.1,85.67,85.68,11600.0,84.6119,84.8484,84.4246,84.4345,11600.0
2014-05-06 14:20:00,85.61,85.8,85.36,85.56,8100.0,84.3655,84.5528,84.1192,84.3162,8100.0
2014-05-06 14:30:00,85.7,85.82,85.29,85.29,20100.0,84.4542,84.5725,84.0502,84.0502,20100.0
2014-05-06 14:40:00,85.45,85.64,85.22,85.31,30200.0,84.2078,84.3951,83.9812,84.0699,30200.0
2014-05-06 14:50:00,85.31,85.47,85.11,85.11,14400.0,84.0699,84.2276,83.8728,83.8728,14400.0
2014-05-06 15:00:00,85.12,85.44,85.07,85.28,9500.0,83.8826,84.198,83.8334,84.0403,9500.0
2014-05-06 15:10:00,85.28,85.67,85.27,85.54,6600.0,84.0403,84.4246,84.0305,84.2965,6600.0
2014-05-06 15:20:00,85.52,85.58,85.33,85.35,6400.0,84.2768,84.336,84.0896,84.1093,6400.0
2014-05-06 15:30:00,85.35,85.56,85.22,85.5,16800.0,84.1093,84.3162,83.9812,84.2571,16800.0
2014-05-06 15:40:00,85.46,85.5,85.04,85.08,7400.0,84.2177,84.2571,83.8038,83.8432,7400.0
2014-05-06 15:50:00,85.12,85.12,84.71,84.79,50300.0,83.8826,83.8826,83.4786,83.5574,50300.0
2014-05-07 09:30:00,84.88,85.76,83.04,83.04,9700.0,83.6461,84.5133,81.8329,81.8329,9700.0
2014-05-07 09:40:00,83.0,83.38,82.38,82.74,27700.0,81.7935,82.1679,81.1825,81.5372,27700.0
2014-05-07 09:50:00,82.75,82.75,81.52,81.77,39800.0,81.5471,81.5471,80.335,80.5813,39800.0
2014-05-07 10:00:00,81.8,82.59,81.56,81.71,17800.0,80.6109,81.3894,80.3744,80.5222,17800.0
2014-05-07 10:10:00,81.61,81.71,80.52,80.84,31200.0,80.4237,80.5222,79.3495,79.6649,31200.0
2014-05-07 10:20:00,80.96,80.96,80.44,80.67,22200.0,79.7831,79.7831,79.2707,79.4973,22200.0
2014-05-07 10:30:00,80.77,81.4,80.61,81.22,23800.0,79.5959,80.2167,79.4382,80.0393,23800.0
2014-05-07 10:40:00,80.96,81.06,80.69,81.01,14800.0,79.7831,79.8817,79.517,79.8324,14800.0
2014-05-07 10:50:00,80.95,81.13,80.79,80.99,17700.0,79.7733,79.9506,79.6156,79.8127,17700.0
2014-05-07 11:00:00,81.01,81.44,80.85,81.15,10500.0,79.8324,80.2561,79.6747,79.9704,10500.0
2014-05-07 11:10:00,81.16,81.16,80.85,80.98,13800.0,79.9802,79.9802,79.6747,79.8028,13800.0
2014-05-07 11:20:00,81.0,81.24,80.75,80.75,20100.0,79.8225,80.059,79.5762,79.5762,20100.0
2014-05-07 11:30:00,80.67,81.09,80.66,81.05,12500.0,79.4973,79.9112,79.4875,79.8718,12500.0
2014-05-07 11:40:00,81.0,81.73,81.0,81.6,4300.0,79.8225,80.5419,79.8225,80.4138,4300.0
2014-05-07 11:50:00,81.56,82.13,81.56,81.88,4600.0,80.3744,80.9361,80.3744,80.6897,4600.0
2014-05-07 12:00:00,81.71,81.88,81.29,81.35,7000.0,80.5222,80.6897,80.1083,80.1674,7000.0
2014-05-07 12:10:00,81.3,81.51,81.25,81.44,30900.0,80.1182,80.3251,80.0689,80.2561,30900.0
2014-05-07 12:20:00,81.43,81.82,81.1,81.1,53900.0,80.2463,80.6306,79.9211,79.9211,53900.0
2014-05-07 12:30:00,81.1,81.33,81.03,81.28,14700.0,79.9211,80.1477,79.8521,80.0985,14700.0
2014-05-07 12:40:00,81.42,81.43,81.16,81.39,46400.0,80.2364,80.2463,79.9802,80.2069,46400.0
2014-05-07 12:50:00,81.26,81.65,81.25,81.46,43900.0,80.0788,80.4631,80.0689,80.2758,43900.0
2014-05-07 13:00:00,81.42,82.19,81.42,81.9,14200.0,80.2364,80.9952,80.2364,80.7094,14200.0
2014-05-07 13:10:00,82.05,82.38,82.05,82.3,8000.0,80.8573,81.1825,80.8573,81.1036,8000.0
2014-05-07 13:20:00,82.17,82.76,82.17,82.66,29900.0,80.9755,81.5569,80.9755,81.4584,29900.0
2014-05-07 13:30:00,82.75,83.24,82.67,82.8,19000.0,81.5471,82.03,81.4683,81.5964,19000.0
2014-05-07 13:40:00,82.95,83.38,82.94,83.27,32300.0,81.7442,82.1679,81.7343,82.0595,32300.0
2014-05-07 13:50:00,83.26,83.35,82.55,83.23,48100.0,82.0497,82.1384,81.35,82.0201,48100.0
2014-05-07 14:00:00,82.92,83.11,82.83,82.87,14800.0,81.7146,81.9019,81.6259,81.6653,14800.0
2014-05-07 14:10:00,82.89,83.09,82.8,82.81,9300.0,81.6851,81.8821,81.5964,81.6062,9300.0
2014-05-07 14:20:00,82.92,83.14,82.72,83.03,7300.0,81.7146,81.9314,81.5175,81.823,7300.0
2014-05-07 14:30:00,83.05,83.1,82.9,83.02,12000.0,81.8427,81.892,81.6949,81.8132,12000.0
2014-05-07 14:40:00,83.07,83.34,83.0,83.27,21400.0,81.8624,82.1285,81.7935,82.0595,21400.0
2014-05-07 14:50:00,83.08,83.3,82.78,83.13,13100.0,81.8723,82.0891,81.5767,81.9216,13100.0
2014-05-07 15:00:00,83.08,83.38,82.86,83.37,10300.0,81.8723,82.1679,81.6555,82.1581,10300.0
2014-05-07 15:10:00,83.38,83.42,82.96,83.37,9400.0,82.1679,82.2074,81.754,82.1581,9400.0
2014-05-07 15:20:00,83.25,83.5,83.2,83.5,9100.0,82.0398,82.2862,81.9906,82.2862,9100.0
2014-05-07 15:30:00,83.49,84.17,83.49,83.96,21500.0,82.2763,82.9464,82.2763,82.7395,21500.0
2014-05-07 15:40:00,83.82,84.24,83.53,84.05,41800.0,82.6015,83.0154,82.3158,82.8282,41800.0
2014-05-07 15:50:00,84.01,84.23,83.26,84.17,78400.0,82.7888,83.0056,82.0497,82.9464,78400.0
2014-05-08 09:30:00,84.12,84.69,83.26,83.7,3900.0,82.8972,83.4589,82.0497,82.4833,3900.0
2014-05-08 09:40:00,84.12,84.33,83.68,84.26,5200.0,82.8972,83.1041,82.4636,83.0351,5200.0
2014-05-08 09:50:00,84.23,84.32,83.91,84.3,20900.0,83.0056,83.0943,82.6902,83.0746,20900.0
2014-05-08 10:00:00,84.23,84.99,84.15,84.94,15100.0,83.0056,83.7545,82.9267,83.7053,15100.0
2014-05-08 10:10:00,84.84,85.89,84.72,85.28,14600.0,83.6067,84.6414,83.4885,84.0403,14600.0
2014-05-08 10:20:00,85.06,85.5,84.98,85.5,8600.0,83.8235,84.2571,83.7447,84.2571,8600.0
2014-05-08 10:30:00,85.3,85.77,85.26,85.77,25800.0,84.06,84.5232,84.0206,84.5232,25800.0
2014-05-08 10:40:00,85.76,85.88,85.42,85.6,14500.0,84.5133,84.6316,84.1783,84.3557,14500.0
2014-05-08 10:50:00,85.6,85.95,85.6,85.9,6200.0,84.3557,84.7006,84.3557,84.6513,6200.0
2014-05-08 11:00:00,85.89,86.48,85.64,86.37,13600.0,84.6414,85.2229,84.3951,85.1145,13600.0
2014-05-08 11:10:00,86.28,86.28,85.5,85.68,7500.0,85.0258,85.0258,84.2571,84.4345,7500.0
2014-05-08 11:20:00,85.9,85.93,85.54,85.54,4500.0,84.6513,84.6809,84.2965,84.2965,4500.0
2014-05-08 11:30:00,85.5,85.97,85.49,85.5,10700.0,84.2571,84.7203,84.2473,84.2571,10700.0
2014-05-08 11:40:00,85.48,85.85,85.37,85.85,2400.0,84.2374,84.602,84.129,84.602,2400.0
2014-05-08 11:50:00,85.97,86.38,85.92,86.11,9100.0,84.7203,85.1243,84.671,84.8582,9100.0
2014-05-08 12:00:00,86.09,86.1,85.64,85.81,9800.0,84.8385,84.8484,84.3951,84.5626,9800.0
2014-05-08 12:10:00,85.91,85.95,85.68,85.8,6100.0,84.6612,84.7006,84.4345,84.5528,6100.0
2014-05-08 12:20:00,85.74,85.77,85.42,85.62,3800.0,84.4936,84.5232,84.1783,84.3754,3800.0
2014-05-08 12:30:00,85.61,85.7,85.46,85.7,3300.0,84.3655,84.4542,84.2177,84.4542,3300.0
2014-05-08 12:40:00,85.71,85.72,85.32,85.32,7900.0,84.4641,84.4739,84.0797,84.0797,7900.0
2014-05-08 12:50:00,85.33,85.33,84.78,85.09,4900.0,84.0896,84.0896,83.5476,83.8531,4900.0
2014-05-08 13:00:00,85.11,85.46,85.11,85.46,8000.0,83.8728,84.2177,83.8728,84.2177,8000.0
2014-05-08 13:10:00,85.52,85.52,84.98,85.0,7200.0,84.2768,84.2768,83.7447,83.7644,7200.0
2014-05-08 13:20:00,85.02,85.08,84.73,85.01,15100.0,83.7841,83.8432,83.4983,83.7742,15100.0
2014-05-08 13:30:00,85.0,85.47,84.86,85.29,20500.0,83.7644,84.2276,83.6264,84.0502,20500.0
2014-05-08 13:40:00,85.13,85.47,84.83,85.01,6700.0,83.8925,84.2276,83.5969,83.7742,6700.0
2014-05-08 13:50:00,85.2,85.46,84.85,85.02,9100.0,83.9615,84.2177,83.6166,83.7841,9100.0
2014-05-08 14:00:00,85.04,85.12,84.57,84.91,23000.0,83.8038,83.8826,83.3406,83.6757,23000.0
2014-05-08 14:10:00,84.82,84.9,84.25,84.37,7100.0,83.587,83.6658,83.0253,83.1435,7100.0
2014-05-08 14:20:00,84.37,84.52,83.95,84.42,13200.0,83.1435,83.2914,82.7296,83.1928,13200.0
2014-05-08 14:30:00,84.5,84.62,84.38,84.45,11200.0,83.2717,83.3899,83.1534,83.2224,11200.0
2014-05-08 14:40:00,84.25,84.6,83.44,83.53,19000.0,83.0253,83.3702,82.2271,82.3158,19000.0
2014-05-08 14:50:00,83.58,84.03,83.58,83.9,7900.0,82.365,82.8085,82.365,82.6804,7900.0
2014-05-08 15:00:00,83.91,83.91,83.4,83.48,16300.0,82.6902,82.6902,82.1876,82.2665,16300.0
2014-05-08 15:10:00,83.35,83.6,83.16,83.41,24700.0,82.1384,82.3847,81.9511,82.1975,24700.0
2014-05-08 15:20:00,83.41,83.5,83.09,83.09,32000.0,82.1975,82.2862,81.8821,81.8821,32000.0
2014-05-08 15:30:00,83.19,83.43,83.03,83.07,24600.0,81.9807,82.2172,81.823,81.8624,24600.0
2014-05-08 15:40:00,83.09,83.25,82.59,83.06,40700.0,81.8821,82.0398,81.3894,81.8526,40700.0
2014-05-08 15:50:00,83.14,83.54,83.01,83.16,56100.0,81.9314,82.3256,81.8033,81.9511,56100.0
2014-05-09 09:30:00,88.99,88.99,85.51,85.89,129800.0,87.6964,87.6964,84.267,84.6414,129800.0
2014-05-09 09:40:00,85.92,86.5,85.16,86.02,61800.0,84.671,85.2426,83.9221,84.7696,61800.0
2014-05-09 09:50:00,85.95,86.02,84.61,84.78,62900.0,84.7006,84.7696,83.3801,83.5476,62900.0
2014-05-09 10:00:00,84.78,85.2,83.11,84.54,49100.0,83.5476,83.9615,81.9019,83.3111,49100.0
2014-05-09 10:10:00,84.61,84.8,83.4,83.41,66900.0,83.3801,83.5673,82.1876,82.1975,66900.0
2014-05-09 10:20:00,83.58,83.58,82.31,82.49,75800.0,82.365,82.365,81.1135,81.2909,75800.0
2014-05-09 10:30:00,82.52,84.5,82.52,83.89,8400.0,81.3204,83.2717,81.3204,82.6705,8400.0
2014-05-09 10:40:00,84.13,84.24,83.6,83.89,3300.0,82.907,83.0154,82.3847,82.6705,3300.0
2014-05-09 10:50:00,84.17,84.17,82.65,83.39,906500.0,82.9464,82.9464,81.4485,82.1778,906500.0
2014-05-09 11:00:00,83.42,83.49,81.67,82.6,37100.0,82.2074,82.2763,80.4828,81.3993,37100.0
2014-05-09 11:10:00,82.35,82.67,82.06,82.67,17000.0,81.1529,81.4683,80.8671,81.4683,17000.0
2014-05-09 11:20:00,82.58,82.97,82.58,82.91,7800.0,81.3796,81.7639,81.3796,81.7048,7800.0
2014-05-09 11:30:00,82.93,83.4,82.81,83.08,5200.0,81.7245,82.1876,81.6062,81.8723,5200.0
2014-05-09 11:40:00,83.1,83.14,82.71,82.9,3500.0,81.892,81.9314,81.5077,81.6949,3500.0
2014-05-09 11:50:00,83.29,83.44,82.99,82.99,7100.0,82.0792,82.2271,81.7836,81.7836,7100.0
2014-05-09 12:00:00,83.08,83.08,82.35,82.71,15100.0,81.8723,81.8723,81.1529,81.5077,15100.0
2014-05-09 12:10:00,82.55,83.2,82.49,82.81,6800.0,81.35,81.9906,81.2909,81.6062,6800.0
2014-05-09 12:20:00,82.74,83.02,82.49,82.5,30500.0,81.5372,81.8132,81.2909,81.3007,30500.0
2014-05-09 12:30:00,82.5,82.5,81.92,82.48,20200.0,81.3007,81.3007,80.7292,81.281,20200.0
2014-05-09 12:40:00,82.5,82.99,82.37,82.66,14700.0,81.3007,81.7836,81.1726,81.4584,14700.0
2014-05-09 12:50:00,82.78,82.78,82.25,82.31,11400.0,81.5767,81.5767,81.0544,81.1135,11400.0
2014-05-09 13:00:00,82.22,82.81,82.22,82.26,18500.0,81.0248,81.6062,81.0248,81.0642,18500.0
2014-05-09 13:10:00,82.48,82.5,82.38,82.4,8400.0,81.281,81.3007,81.1825,81.2022,8400.0
2014-05-09 13:20:00,82.35,83.04,82.08,83.04,17900.0,81.1529,81.8329,80.8868,81.8329,17900.0
2014-05-09 13:30:00,82.78,83.59,82.78,83.59,8600.0,81.5767,82.3749,81.5767,82.3749,8600.0
2014-05-09 13:40:00,83.59,83.73,82.56,82.88,16800.0,82.3749,82.5128,81.3599,81.6752,16800.0
2014-05-09 13:50:00,82.77,83.04,82.69,82.81,3600.0,81.5668,81.8329,81.488,81.6062,3600.0
2014-05-09 14:00:00,82.84,83.5,82.79,83.14,5900.0,81.6358,82.2862,81.5865,81.9314,5900.0
2014-05-09 14:10:00,83.54,83.68,83.39,83.42,4700.0,82.3256,82.4636,82.1778,82.2074,4700.0
2014-05-09 14:20:00,83.29,83.51,83.29,83.48,5800.0,82.0792,82.296,82.0792,82.2665,5800.0
2014-05-09 14:30:00,83.55,84.36,83.55,84.28,12000.0,82.3355,83.1337,82.3355,83.0549,12000.0
2014-05-09 14:40:00,84.27,84.27,83.75,84.03,25400.0,83.045,83.045,82.5326,82.8085,25400.0
2014-05-09 14:50:00,84.3,84.3,83.94,83.94,25800.0,83.0746,83.0746,82.7198,82.7198,25800.0
2014-05-09 15:00:00,84.05,84.33,83.62,84.28,18900.0,82.8282,83.1041,82.4044,83.0549,18900.0
2014-05-09 15:10:00,84.24,84.64,83.97,84.16,42800.0,83.0154,83.4096,82.7494,82.9366,42800.0
2014-05-09 15:20:00,84.21,84.38,83.87,84.2,40300.0,82.9859,83.1534,82.6508,82.976,40300.0
2014-05-09 15:30:00,84.21,84.35,84.0,84.25,27400.0,82.9859,83.1238,82.7789,83.0253,27400.0
2014-05-09 15:40:00,84.11,84.51,83.93,84.41,40300.0,82.8873,83.2815,82.7099,83.183,40300.0
2014-05-09 15:50:00,84.34,84.8,84.17,84.58,50900.0,83.114,83.5673,82.9464,83.3505,50900.0
2014-05-12 09:30:00,84.82,85.87,84.82,85.75,28900.0,83.587,84.6217,83.587,84.5035,28900.0
2014-05-12 09:40:00,85.6,87.99,85.25,87.57,132100.0,84.3557,86.7109,84.0108,86.297,132100.0
2014-05-12 09:50:00,87.58,87.6,86.67,87.18,40000.0,86.3069,86.3266,85.4101,85.9127,40000.0
2014-05-12 10:00:00,87.33,87.44,86.86,87.3,47200.0,86.0605,86.1689,85.5973,86.0309,47200.0
2014-05-12 10:10:00,87.3,87.79,86.92,87.73,23300.0,86.0309,86.5138,85.6565,86.4547,23300.0
2014-05-12 10:20:00,87.68,87.87,87.04,87.4,45300.0,86.4054,86.5927,85.7747,86.1295,45300.0
2014-05-12 10:30:00,87.41,87.54,87.02,87.14,26700.0,86.1394,86.2675,85.755,85.8733,26700.0
2014-05-12 10:40:00,87.16,87.41,86.63,86.96,32800.0,85.893,86.1394,85.3707,85.6959,32800.0
2014-05-12 10:50:00,86.82,86.9,86.33,86.36,71000.0,85.5579,85.6368,85.0751,85.1046,71000.0
2014-05-12 11:00:00,86.38,86.67,86.2,86.35,22100.0,85.1243,85.4101,84.9469,85.0948,22100.0
2014-05-12 11:10:00,86.35,86.73,86.19,86.7,19000.0,85.0948,85.4692,84.9371,85.4397,19000.0
2014-05-12 11:20:00,86.57,86.59,86.38,86.59,4600.0,85.3116,85.3313,85.1243,85.3313,4600.0
2014-05-12 11:30:00,86.68,86.72,86.25,86.51,12200.0,85.42,85.4594,84.9962,85.2524,12200.0
2014-05-12 11:40:00,86.4,86.59,86.3,86.5,5000.0,85.144,85.3313,85.0455,85.2426,5000.0
2014-05-12 11:50:00,86.42,86.56,86.26,86.5,8800.0,85.1637,85.3017,85.0061,85.2426,8800.0
2014-05-12 12:00:00,86.77,86.77,86.04,86.29,8400.0,85.5087,85.5087,84.7893,85.0356,8400.0
2014-05-12 12:10:00,86.29,86.49,86.26,86.26,2000.0,85.0356,85.2327,85.0061,85.0061,2000.0
2014-05-12 12:20:00,86.26,86.49,86.26,86.26,2800.0,85.0061,85.2327,85.0061,85.0061,2800.0
2014-05-12 12:30:00,86.26,86.39,86.19,86.38,1400.0,85.0061,85.1342,84.9371,85.1243,1400.0
2014-05-12 12:40:00,86.18,86.18,86.0,86.11,5200.0,84.9272,84.9272,84.7498,84.8582,5200.0
2014-05-12 12:50:00,86.09,86.35,86.09,86.31,3600.0,84.8385,85.0948,84.8385,85.0553,3600.0
2014-05-12 13:00:00,86.26,86.38,86.19,86.38,3200.0,85.0061,85.1243,84.9371,85.1243,3200.0
2014-05-12 13:10:00,86.19,86.36,86.18,86.25,1200.0,84.9371,85.1046,84.9272,84.9962,1200.0
2014-05-12 13:20:00,86.24,86.47,86.23,86.39,4300.0,84.9864,85.213,84.9765,85.1342,4300.0
2014-05-12 13:30:00,86.35,86.44,86.19,86.32,6900.0,85.0948,85.1835,84.9371,85.0652,6900.0
2014-05-12 13:40:00,86.36,86.39,86.15,86.15,1300.0,85.1046,85.1342,84.8977,84.8977,1300.0
2014-05-12 13:50:00,86.24,86.42,86.22,86.39,5100.0,84.9864,85.1637,84.9666,85.1342,5100.0
2014-05-12 14:00:00,86.32,86.48,86.15,86.3,6400.0,85.0652,85.2229,84.8977,85.0455,6400.0
2014-05-12 14:10:00,86.1,86.48,86.1,86.4,6300.0,84.8484,85.2229,84.8484,85.144,6300.0
2014-05-12 14:20:00,86.33,86.39,86.16,86.35,2500.0,85.0751,85.1342,84.9075,85.0948,2500.0
2014-05-12 14:30:00,86.23,86.6,86.23,86.34,5800.0,84.9765,85.3411,84.9765,85.0849,5800.0
2014-05-12 14:40:00,86.45,86.74,86.45,86.74,4200.0,85.1933,85.4791,85.1933,85.4791,4200.0
2014-05-12 14:50:00,86.77,87.07,86.77,87.07,7000.0,85.5087,85.8043,85.5087,85.8043,7000.0
2014-05-12 15:00:00,87.18,87.38,86.77,86.77,6900.0,85.9127,86.1098,85.5087,85.5087,6900.0
2014-05-12 15:10:00,86.62,86.69,86.45,86.58,6300.0,85.3608,85.4298,85.1933,85.3214,6300.0
2014-05-12 15:20:00,86.59,86.86,86.57,86.8,10400.0,85.3313,85.5973,85.3116,85.5382,10400.0
2014-05-12 15:30:00,86.8,87.1,86.79,86.9,19000.0,85.5382,85.8339,85.5284,85.6368,19000.0
2014-05-12 15:40:00,86.92,86.93,86.43,86.52,32100.0,85.6565,85.6663,85.1736,85.2623,32100.0
2014-05-12 15:50:00,86.51,86.79,86.4,86.57,39700.0,85.2524,85.5284,85.144,85.3116,39700.0
2014-05-13 09:30:00,86.9,87.53,86.9,87.27,13900.0,85.6368,86.2576,85.6368,86.0014,13900.0
2014-05-13 09:40:00,87.41,87.79,87.12,87.53,10300.0,86.1394,86.5138,85.8536,86.2576,10300.0
2014-05-13 09:50:00,87.53,87.69,86.93,87.17,12200.0,86.2576,86.4153,85.6663,85.9028,12200.0
2014-05-13 10:00:00,87.05,87.41,87.04,87.24,5300.0,85.7846,86.1394,85.7747,85.9718,5300.0
2014-05-13 10:10:00,87.0,87.02,86.5,86.79,3900.0,85.7353,85.755,85.2426,85.5284,3900.0
2014-05-13 10:20:00,86.8,86.98,86.56,86.94,3100.0,85.5382,85.7156,85.3017,85.6762,3100.0
2014-05-13 10:30:00,86.96,87.0,86.69,86.8,2700.0,85.6959,85.7353,85.4298,85.5382,2700.0
2014-05-13 10:40:00,87.0,87.09,86.94,87.09,2300.0,85.7353,85.824,85.6762,85.824,2300.0
2014-05-13 10:50:00,87.03,87.03,86.75,86.79,2300.0,85.7649,85.7649,85.4889,85.5284,2300.0
2014-05-13 11:00:00,86.99,87.11,86.75,86.76,900.0,85.7255,85.8437,85.4889,85.4988,900.0
2014-05-13 11:10:00,86.83,86.91,86.25,86.38,6100.0,85.5678,85.6466,84.9962,85.1243,6100.0
2014-05-13 11:20:00,86.38,86.78,86.31,86.78,2600.0,85.1243,85.5185,85.0553,85.5185,2600.0
2014-05-13 11:30:00,86.77,86.77,86.21,86.21,7100.0,85.5087,85.5087,84.9568,84.9568,7100.0
2014-05-13 11:40:00,86.42,86.42,85.8,85.92,3000.0,85.1637,85.1637,84.5528,84.671,3000.0
2014-05-13 11:50:00,85.93,86.3,85.93,86.3,1900.0,84.6809,85.0455,84.6809,85.0455,1900.0
2014-05-13 12:00:00,86.03,86.27,86.03,86.05,1300.0,84.7794,85.0159,84.7794,84.7991,1300.0
2014-05-13 12:10:00,85.93,86.38,85.93,86.0,51800.0,84.6809,85.1243,84.6809,84.7498,51800.0
2014-05-13 12:20:00,86.0,86.7,86.0,86.5,8700.0,84.7498,85.4397,84.7498,85.2426,8700.0
2014-05-13 12:30:00,86.4,86.76,86.34,86.48,17600.0,85.144,85.4988,85.0849,85.2229,17600.0
2014-05-13 12:40:00,86.41,86.66,86.21,86.48,10400.0,85.1539,85.4003,84.9568,85.2229,10400.0
2014-05-13 12:50:00,86.46,86.91,86.46,86.91,1600.0,85.2032,85.6466,85.2032,85.6466,1600.0
2014-05-13 13:00:00,86.78,86.78,86.24,86.4,10100.0,85.5185,85.5185,84.9864,85.144,10100.0
2014-05-13 13:10:00,86.42,86.71,86.23,86.71,5800.0,85.1637,85.4495,84.9765,85.4495,5800.0
2014-05-13 13:20:00,86.64,86.64,86.41,86.41,700.0,85.3805,85.3805,85.1539,85.1539,700.0
2014-05-13 13:30:00,86.48,86.59,86.35,86.35,1200.0,85.2229,85.3313,85.0948,85.0948,1200.0
2014-05-13 13:40:00,86.33,86.46,86.15,86.21,24000.0,85.0751,85.2032,84.8977,84.9568,24000.0
2014-05-13 13:50:00,86.16,86.61,86.16,86.61,1900.0,84.9075,85.351,84.9075,85.351,1900.0
2014-05-13 14:00:00,86.63,86.64,86.46,86.46,1500.0,85.3707,85.3805,85.2032,85.2032,1500.0
2014-05-13 14:10:00,86.4,86.65,86.36,86.41,1500.0,85.144,85.3904,85.1046,85.1539,1500.0
2014-05-13 14:20:00,86.53,86.85,86.51,86.51,2000.0,85.2721,85.5875,85.2524,85.2524,2000.0
2014-05-13 14:30:00,86.77,86.87,86.64,86.86,15000.0,85.5087,85.6072,85.3805,85.5973,15000.0
2014-05-13 14:40:00,86.86,87.0,86.79,86.82,2600.0,85.5973,85.7353,85.5284,85.5579,2600.0
2014-05-13 14:50:00,87.01,87.01,86.72,86.9,1300.0,85.7452,85.7452,85.4594,85.6368,1300.0
2014-05-13 15:00:00,86.91,87.0,86.67,86.74,6100.0,85.6466,85.7353,85.4101,85.4791,6100.0
2014-05-13 15:10:00,86.73,86.73,86.5,86.71,3500.0,85.4692,85.4692,85.2426,85.4495,3500.0
2014-05-13 15:20:00,86.71,86.71,86.41,86.6,3800.0,85.4495,85.4495,85.1539,85.3411,3800.0
2014-05-13 15:30:00,86.7,86.9,86.54,86.77,12900.0,85.4397,85.6368,85.282,85.5087,12900.0
2014-05-13 15:40:00,86.72,86.83,86.53,86.59,7600.0,85.4594,85.5678,85.2721,85.3313,7600.0
2014-05-13 15:50:00,86.55,86.75,86.38,86.48,17400.0,85.2919,85.4889,85.1243,85.2229,17400.0
2014-05-14 09:30:00,86.39,86.84,84.82,85.7,10200.0,85.1342,85.5776,83.587,84.4542,10200.0
2014-05-14 09:40:00,85.79,86.43,85.72,85.87,6900.0,84.5429,85.1736,84.4739,84.6217,6900.0
2014-05-14 09:50:00,85.81,86.48,85.77,86.28,8600.0,84.5626,85.2229,84.5232,85.0258,8600.0
2014-05-14 10:00:00,86.24,86.9,86.04,86.58,17400.0,84.9864,85.6368,84.7893,85.3214,17400.0
2014-05-14 10:10:00,86.46,86.57,86.05,86.05,9100.0,85.2032,85.3116,84.7991,84.7991,9100.0
2014-05-14 10:20:00,86.14,86.41,86.04,86.41,1600.0,84.8878,85.1539,84.7893,85.1539,1600.0
2014-05-14 10:30:00,86.61,86.61,86.0,86.0,2000.0,85.351,85.351,84.7498,84.7498,2000.0
2014-05-14 10:40:00,86.25,86.25,85.53,86.0,8400.0,84.9962,84.9962,84.2867,84.7498,8400.0
2014-05-14 10:50:00,86.0,86.29,86.0,86.1,700.0,84.7498,85.0356,84.7498,84.8484,700.0
2014-05-14 11:00:00,86.12,86.12,85.76,85.76,400.0,84.8681,84.8681,84.5133,84.5133,400.0
2014-05-14 11:10:00,86.0,86.01,85.9,86.01,2200.0,84.7498,84.7597,84.6513,84.7597,2200.0
2014-05-14 11:20:00,86.0,86.0,85.67,85.67,3200.0,84.7498,84.7498,84.4246,84.4246,3200.0
2014-05-14 11:30:00,85.73,85.94,85.73,85.89,1100.0,84.4838,84.6907,84.4838,84.6414,1100.0
2014-05-14 11:40:00,85.82,85.99,85.81,85.99,1500.0,84.5725,84.74,84.5626,84.74,1500.0
2014-05-14 11:50:00,85.97,85.98,85.73,85.73,1400.0,84.7203,84.7301,84.4838,84.4838,1400.0
2014-05-14 12:00:00,85.71,85.93,85.33,85.33,12600.0,84.4641,84.6809,84.0896,84.0896,12600.0
2014-05-14 12:10:00,85.61,85.61,85.27,85.4,3900.0,84.3655,84.3655,84.0305,84.1586,3900.0
2014-05-14 12:20:00,85.35,85.42,85.25,85.32,800.0,84.1093,84.1783,84.0108,84.0797,800.0
2014-05-14 12:30:00,85.38,85.6,85.15,85.6,3700.0,84.1389,84.3557,83.9122,84.3557,3700.0
2014-05-14 12:40:00,85.6,85.69,85.09,85.22,18400.0,84.3557,84.4444,83.8531,83.9812,18400.0
2014-05-14 12:50:00,85.21,85.22,84.87,85.22,6400.0,83.9713,83.9812,83.6363,83.9812,6400.0
2014-05-14 13:00:00,85.38,85.46,85.17,85.3,5300.0,84.1389,84.2177,83.9319,84.06,5300.0
2014-05-14 13:10:00,85.3,85.78,85.3,85.65,3100.0,84.06,84.533,84.06,84.4049,3100.0
2014-05-14 13:20:00,85.75,85.83,85.69,85.83,2800.0,84.5035,84.5823,84.4444,84.5823,2800.0
2014-05-14 13:30:00,85.81,86.01,85.81,86.0,3400.0,84.5626,84.7597,84.5626,84.7498,3400.0
2014-05-14 13:40:00,86.0,86.04,85.97,86.03,25400.0,84.7498,84.7893,84.7203,84.7794,25400.0
2014-05-14 13:50:00,86.03,86.03,85.92,86.0,1800.0,84.7794,84.7794,84.671,84.7498,1800.0
2014-05-14 14:00:00,86.04,86.04,85.96,86.01,2000.0,84.7893,84.7893,84.7104,84.7597,2000.0
2014-05-14 14:10:00,85.94,85.94,85.86,85.92,3500.0,84.6907,84.6907,84.6119,84.671,3500.0
2014-05-14 14:20:00,85.92,86.0,85.91,85.96,2600.0,84.671,84.7498,84.6612,84.7104,2600.0
2014-05-14 14:30:00,85.96,86.0,85.93,85.95,1900.0,84.7104,84.7498,84.6809,84.7006,1900.0
2014-05-14 14:40:00,85.95,86.0,85.63,85.98,12600.0,84.7006,84.7498,84.3852,84.7301,12600.0
2014-05-14 14:50:00,85.97,86.0,85.85,85.94,3900.0,84.7203,84.7498,84.602,84.6907,3900.0
2014-05-14 15:00:00,85.95,85.99,85.87,85.95,3600.0,84.7006,84.74,84.6217,84.7006,3600.0
2014-05-14 15:10:00,85.94,86.0,85.91,85.96,14000.0,84.6907,84.7498,84.6612,84.7104,14000.0
2014-05-14 15:20:00,85.97,86.0,85.96,85.96,1900.0,84.7203,84.7498,84.7104,84.7104,1900.0
2014-05-14 15:30:00,85.97,85.97,85.75,85.85,8700.0,84.7203,84.7203,84.5035,84.602,8700.0
2014-05-14 15:40:00,85.87,86.0,85.86,85.93,7000.0,84.6217,84.7498,84.6119,84.6809,7000.0
2014-05-14 15:50:00,85.94,86.0,85.85,85.91,19900.0,84.6907,84.7498,84.602,84.6612,19900.0
2014-05-15 09:30:00,85.08,85.54,85.08,85.36,33800.0,83.8432,84.2965,83.8432,84.1192,33800.0
2014-05-15 09:40:00,85.35,85.35,83.67,83.93,22100.0,84.1093,84.1093,82.4537,82.7099,22100.0
2014-05-15 09:50:00,83.82,84.3,83.55,83.76,22200.0,82.6015,83.0746,82.3355,82.5424,22200.0
2014-05-15 10:00:00,84.01,84.27,83.61,83.61,82500.0,82.7888,83.045,82.3946,82.3946,82500.0
2014-05-15 10:10:00,83.82,83.88,83.15,83.61,12800.0,82.6015,82.6607,81.9413,82.3946,12800.0
2014-05-15 10:20:00,83.55,83.69,83.3,83.33,23600.0,82.3355,82.4734,82.0891,82.1187,23600.0
2014-05-15 10:30:00,83.31,83.5,82.88,83.43,29700.0,82.099,82.2862,81.6752,82.2172,29700.0
2014-05-15 10:40:00,83.41,84.0,83.27,83.8,43100.0,82.1975,82.7789,82.0595,82.5818,43100.0
2014-05-15 10:50:00,83.71,83.93,83.61,83.78,9900.0,82.4931,82.7099,82.3946,82.5621,9900.0
2014-05-15 11:00:00,83.78,84.16,83.73,83.87,75800.0,82.5621,82.9366,82.5128,82.6508,75800.0
2014-05-15 11:10:00,83.84,84.19,83.76,83.89,76500.0,82.6212,82.9662,82.5424,82.6705,76500.0
2014-05-15 11:20:00,83.89,84.3,83.84,84.2,75200.0,82.6705,83.0746,82.6212,82.976,75200.0
2014-05-15 11:30:00,84.18,84.66,84.18,84.41,20000.0,82.9563,83.4293,82.9563,83.183,20000.0
2014-05-15 11:40:00,84.46,84.46,84.07,84.23,23000.0,83.2322,83.2322,82.8479,83.0056,23000.0
2014-05-15 11:50:00,84.12,84.12,83.31,83.5,5700.0,82.8972,82.8972,82.099,82.2862,5700.0
2014-05-15 12:00:00,83.45,83.83,83.45,83.83,7300.0,82.2369,82.6114,82.2369,82.6114,7300.0
2014-05-15 12:10:00,83.78,83.78,83.74,83.74,300.0,82.5621,82.5621,82.5227,82.5227,300.0
2014-05-15 12:20:00,83.46,83.75,83.46,83.75,7000.0,82.2468,82.5326,82.2468,82.5326,7000.0
2014-05-15 12:30:00,83.88,83.88,83.85,83.85,900.0,82.6607,82.6607,82.6311,82.6311,900.0
2014-05-15 12:40:00,83.77,83.8,83.52,83.66,5900.0,82.5523,82.5818,82.3059,82.4439,5900.0
2014-05-15 12:50:00,83.59,84.2,83.59,84.09,5100.0,82.3749,82.976,82.3749,82.8676,5100.0
2014-05-15 13:00:00,84.19,84.22,83.95,83.95,6700.0,82.9662,82.9957,82.7296,82.7296,6700.0
2014-05-15 13:10:00,84.04,84.11,83.79,83.98,10100.0,82.8183,82.8873,82.572,82.7592,10100.0
2014-05-15 13:20:00,83.84,84.33,83.84,84.18,1100.0,82.6212,83.1041,82.6212,82.9563,1100.0
2014-05-15 13:30:00,84.3,84.44,84.2,84.2,1500.0,83.0746,83.2125,82.976,82.976,1500.0
2014-05-15 13:40:00,84.33,84.33,84.2,84.27,900.0,83.1041,83.1041,82.976,83.045,900.0
2014-05-15 13:50:00,84.26,84.42,84.26,84.42,1900.0,83.0351,83.1928,83.0351,83.1928,1900.0
2014-05-15 14:00:00,84.48,85.05,84.48,84.92,3900.0,83.2519,83.8137,83.2519,83.6855,3900.0
2014-05-15 14:10:00,84.94,84.94,84.57,84.57,3300.0,83.7053,83.7053,83.3406,83.3406,3300.0
2014-05-15 14:20:00,84.53,84.98,84.53,84.98,1200.0,83.3012,83.7447,83.3012,83.7447,1200.0
2014-05-15 14:30:00,84.88,85.09,84.83,85.03,7000.0,83.6461,83.8531,83.5969,83.7939,7000.0
2014-05-15 14:40:00,85.05,85.29,84.86,85.09,11100.0,83.8137,84.0502,83.6264,83.8531,11100.0
2014-05-15 14:50:00,85.1,85.5,85.1,85.42,7800.0,83.8629,84.2571,83.8629,84.1783,7800.0
2014-05-15 15:00:00,85.42,85.42,85.15,85.32,14400.0,84.1783,84.1783,83.9122,84.0797,14400.0
2014-05-15 15:10:00,85.2,85.31,84.87,84.96,6200.0,83.9615,84.0699,83.6363,83.725,6200.0
2014-05-15 15:20:00,84.96,85.06,84.6,84.71,21400.0,83.725,83.8235,83.3702,83.4786,21400.0
2014-05-15 15:30:00,84.71,85.46,84.58,85.28,8900.0,83.4786,84.2177,83.3505,84.0403,8900.0
2014-05-15 15:40:00,85.21,85.24,85.05,85.08,12200.0,83.9713,84.0009,83.8137,83.8432,12200.0
2014-05-15 15:50:00,85.14,85.35,85.04,85.3,23200.0,83.9023,84.1093,83.8038,84.06,23200.0
2014-05-16 09:30:00,84.99,85.14,84.14,84.65,112400.0,83.7545,83.9023,82.9169,83.4195,112400.0
2014-05-16 09:40:00,84.52,84.64,84.01,84.06,9900.0,83.2914,83.4096,82.7888,82.838,9900.0
2014-05-16 09:50:00,84.29,84.88,84.03,84.55,11800.0,83.0647,83.6461,82.8085,83.3209,11800.0
2014-05-16 10:00:00,84.84,84.84,84.0,84.21,98200.0,83.6067,83.6067,82.7789,82.9859,98200.0
2014-05-16 10:10:00,84.26,84.3,83.66,84.08,22700.0,83.0351,83.0746,82.4439,82.8578,22700.0
2014-05-16 10:20:00,83.85,83.85,83.53,83.53,4400.0,82.6311,82.6311,82.3158,82.3158,4400.0
2014-05-16 10:30:00,83.75,84.46,83.61,84.0,74900.0,82.5326,83.2322,82.3946,82.7789,74900.0
2014-05-16 10:40:00,84.06,84.25,83.87,83.87,20400.0,82.838,83.0253,82.6508,82.6508,20400.0
2014-05-16 10:50:00,83.92,84.11,83.64,83.77,6200.0,82.7001,82.8873,82.4242,82.5523,6200.0
2014-05-16 11:00:00,83.84,84.04,83.82,83.86,6000.0,82.6212,82.8183,82.6015,82.641,6000.0
2014-05-16 11:10:00,83.83,84.07,83.83,84.07,1400.0,82.6114,82.8479,82.6114,82.8479,1400.0
2014-05-16 11:20:00,84.16,84.16,83.81,83.94,13000.0,82.9366,82.9366,82.5917,82.7198,13000.0
2014-05-16 11:30:00,83.9,84.35,83.9,84.22,3500.0,82.6804,83.1238,82.6804,82.9957,3500.0
2014-05-16 11:40:00,84.18,84.51,84.1,84.47,5100.0,82.9563,83.2815,82.8775,83.2421,5100.0
2014-05-16 11:50:00,84.44,85.13,84.44,84.71,9900.0,83.2125,83.8925,83.2125,83.4786,9900.0
2014-05-16 12:00:00,84.7,84.87,84.58,84.61,4200.0,83.4687,83.6363,83.3505,83.3801,4200.0
2014-05-16 12:10:00,84.73,84.97,84.7,84.9,11200.0,83.4983,83.7348,83.4687,83.6658,11200.0
2014-05-16 12:20:00,84.95,85.1,84.71,84.71,4700.0,83.7151,83.8629,83.4786,83.4786,4700.0
2014-05-16 12:30:00,84.76,84.76,84.67,84.67,600.0,83.5279,83.5279,83.4392,83.4392,600.0
2014-05-16 12:40:00,84.66,84.66,84.38,84.38,1300.0,83.4293,83.4293,83.1534,83.1534,1300.0
2014-05-16 12:50:00,84.3,84.61,84.29,84.39,4100.0,83.0746,83.3801,83.0647,83.1633,4100.0
2014-05-16 13:00:00,84.3,84.49,84.29,84.29,1100.0,83.0746,83.2618,83.0647,83.0647,1100.0
2014-05-16 13:10:00,84.42,84.64,84.35,84.52,1500.0,83.1928,83.4096,83.1238,83.2914,1500.0
2014-05-16 13:20:00,84.53,84.64,84.44,84.58,2600.0,83.3012,83.4096,83.2125,83.3505,2600.0
2014-05-16 13:30:00,84.56,84.77,84.56,84.77,1300.0,83.3308,83.5377,83.3308,83.5377,1300.0
2014-05-16 13:40:00,84.73,84.78,84.55,84.55,2000.0,83.4983,83.5476,83.3209,83.3209,2000.0
2014-05-16 13:50:00,84.63,84.65,84.42,84.42,1900.0,83.3998,83.4195,83.1928,83.1928,1900.0
2014-05-16 14:00:00,84.43,84.47,84.27,84.4,3200.0,83.2027,83.2421,83.045,83.1731,3200.0
2014-05-16 14:10:00,84.4,84.52,84.35,84.48,3300.0,83.1731,83.2914,83.1238,83.2519,3300.0
2014-05-16 14:20:00,84.39,84.55,84.35,84.55,2400.0,83.1633,83.3209,83.1238,83.3209,2400.0
2014-05-16 14:30:00,84.65,84.67,84.52,84.63,3200.0,83.4195,83.4392,83.2914,83.3998,3200.0
2014-05-16 14:40:00,84.59,84.7,84.51,84.51,4900.0,83.3603,83.4687,83.2815,83.2815,4900.0
2014-05-16 14:50:00,84.49,84.69,84.45,84.59,34900.0,83.2618,83.4589,83.2224,83.3603,34900.0
2014-05-16 15:00:00,84.74,84.92,84.74,84.92,4000.0,83.5082,83.6855,83.5082,83.6855,4000.0
2014-05-16 15:10:00,84.94,85.34,84.85,85.17,16500.0,83.7053,84.0994,83.6166,83.9319,16500.0
2014-05-16 15:20:00,85.16,85.16,84.67,85.08,18500.0,83.9221,83.9221,83.4392,83.8432,18500.0
2014-05-16 15:30:00,85.14,85.48,85.14,85.24,7800.0,83.9023,84.2374,83.9023,84.0009,7800.0
2014-05-16 15:40:00,85.33,85.34,85.01,85.04,5600.0,84.0896,84.0994,83.7742,83.8038,5600.0
2014-05-16 15:50:00,85.11,85.12,84.87,84.88,24800.0,83.8728,83.8826,83.6363,83.6461,24800.0
2014-05-19 09:30:00,84.03,84.13,82.66,82.98,183200.0,82.8085,82.907,81.4584,81.7737,183200.0
2014-05-19 09:40:00,83.12,83.14,82.22,82.65,220800.0,81.9117,81.9314,81.0248,81.4485,220800.0
2014-05-19 09:50:00,82.76,83.56,82.65,83.06,152500.0,81.5569,82.3453,81.4485,81.8526,152500.0
2014-05-19 10:00:00,83.06,83.15,82.7,83.09,55500.0,81.8526,81.9413,81.4978,81.8821,55500.0
2014-05-19 10:10:00,83.09,83.16,82.87,82.87,35200.0,81.8821,81.9511,81.6653,81.6653,35200.0
2014-05-19 10:20:00,83.0,83.5,82.94,83.0,77900.0,81.7935,82.2862,81.7343,81.7935,77900.0
2014-05-19 10:30:00,83.0,85.0,82.98,84.9,63700.0,81.7935,83.7644,81.7737,83.6658,63700.0
2014-05-19 10:40:00,84.9,84.92,84.28,84.28,32300.0,83.6658,83.6855,83.0549,83.0549,32300.0
2014-05-19 10:50:00,84.13,84.24,84.02,84.05,16600.0,82.907,83.0154,82.7986,82.8282,16600.0
2014-05-19 11:00:00,84.05,84.08,83.83,83.97,19800.0,82.8282,82.8578,82.6114,82.7494,19800.0
2014-05-19 11:10:00,84.01,84.12,83.88,84.01,28900.0,82.7888,82.8972,82.6607,82.7888,28900.0
2014-05-19 11:20:00,84.0,84.21,83.89,84.0,35200.0,82.7789,82.9859,82.6705,82.7789,35200.0
2014-05-19 11:30:00,84.01,84.12,83.99,84.03,22200.0,82.7888,82.8972,82.7691,82.8085,22200.0
2014-05-19 11:40:00,84.06,84.11,83.99,84.02,24900.0,82.838,82.8873,82.7691,82.7986,24900.0
2014-05-19 11:50:00,84.0,84.17,83.69,83.8,45000.0,82.7789,82.9464,82.4734,82.5818,45000.0
2014-05-19 12:00:00,83.8,83.85,83.39,83.44,29800.0,82.5818,82.6311,82.1778,82.2271,29800.0
2014-05-19 12:10:00,83.47,83.64,83.26,83.5,27700.0,82.2566,82.4242,82.0497,82.2862,27700.0
2014-05-19 12:20:00,83.48,83.48,83.0,83.46,40900.0,82.2665,82.2665,81.7935,82.2468,40900.0
2014-05-19 12:30:00,83.41,83.63,83.18,83.58,9500.0,82.1975,82.4143,81.9708,82.365,9500.0
2014-05-19 12:40:00,83.64,84.18,83.56,83.95,23800.0,82.4242,82.9563,82.3453,82.7296,23800.0
2014-05-19 12:50:00,84.03,84.18,83.9,83.93,8000.0,82.8085,82.9563,82.6804,82.7099,8000.0
2014-05-19 13:00:00,83.93,84.1,83.89,84.02,22500.0,82.7099,82.8775,82.6705,82.7986,22500.0
2014-05-19 13:10:00,84.03,84.31,83.98,84.1,39500.0,82.8085,83.0844,82.7592,82.8775,39500.0
2014-05-19 13:20:00,84.15,84.32,84.03,84.06,47500.0,82.9267,83.0943,82.8085,82.838,47500.0
2014-05-19 13:30:00,84.04,84.12,83.82,83.82,26300.0,82.8183,82.8972,82.6015,82.6015,26300.0
2014-05-19 13:40:00,83.9,84.1,83.86,84.02,17800.0,82.6804,82.8775,82.641,82.7986,17800.0
2014-05-19 13:50:00,84.11,84.24,83.89,83.92,32500.0,82.8873,83.0154,82.6705,82.7001,32500.0
2014-05-19 14:00:00,83.95,83.98,83.81,83.83,13300.0,82.7296,82.7592,82.5917,82.6114,13300.0
2014-05-19 14:10:00,83.85,83.96,83.81,83.94,14500.0,82.6311,82.7395,82.5917,82.7198,14500.0
2014-05-19 14:20:00,83.94,84.09,83.94,83.94,40400.0,82.7198,82.8676,82.7198,82.7198,40400.0
2014-05-19 14:30:00,83.95,84.05,83.78,84.02,20000.0,82.7296,82.8282,82.5621,82.7986,20000.0
2014-05-19 14:40:00,84.05,84.14,83.99,84.09,99500.0,82.8282,82.9169,82.7691,82.8676,99500.0
2014-05-19 14:50:00,84.09,84.13,84.01,84.03,25000.0,82.8676,82.907,82.7888,82.8085,25000.0
2014-05-19 15:00:00,84.03,84.11,84.0,84.04,16400.0,82.8085,82.8873,82.7789,82.8183,16400.0
2014-05-19 15:10:00,84.03,84.05,83.73,83.8,22100.0,82.8085,82.8282,82.5128,82.5818,22100.0
2014-05-19 15:20:00,83.81,84.08,83.79,84.07,22500.0,82.5917,82.8578,82.572,82.8479,22500.0
2014-05-19 15:30:00,84.14,84.19,83.88,83.98,46700.0,82.9169,82.9662,82.6607,82.7592,46700.0
2014-05-19 15:40:00,84.0,84.03,83.87,83.98,76900.0,82.7789,82.8085,82.6508,82.7592,76900.0
2014-05-19 15:50:00,84.0,84.17,83.97,84.03,87400.0,82.7789,82.9464,82.7494,82.8085,87400.0
2014-05-20 09:30:00,83.9,84.44,83.21,83.33,89200.0,82.6804,83.2125,82.0004,82.1187,89200.0
2014-05-20 09:40:00,83.31,83.47,82.86,83.08,24000.0,82.099,82.2566,81.6555,81.8723,24000.0
2014-05-20 09:50:00,83.05,83.05,81.97,82.1,73200.0,81.8427,81.8427,80.7784,80.9065,73200.0
2014-05-20 10:00:00,82.04,82.26,81.74,81.9,84700.0,80.8474,81.0642,80.5518,80.7094,84700.0
2014-05-20 10:10:00,81.98,82.2,81.86,82.01,55800.0,80.7883,81.0051,80.67,80.8178,55800.0
2014-05-20 10:20:00,82.01,82.09,81.6,81.67,46100.0,80.8178,80.8967,80.4138,80.4828,46100.0
2014-05-20 10:30:00,81.52,81.93,81.52,81.71,16200.0,80.335,80.739,80.335,80.5222,16200.0
2014-05-20 10:40:00,81.67,82.06,81.67,81.82,15800.0,80.4828,80.8671,80.4828,80.6306,15800.0
2014-05-20 10:50:00,81.85,81.93,81.43,81.58,60300.0,80.6602,80.739,80.2463,80.3941,60300.0
2014-05-20 11:00:00,81.59,81.59,81.26,81.26,45900.0,80.404,80.404,80.0788,80.0788,45900.0
2014-05-20 11:10:00,81.39,81.45,81.16,81.25,8600.0,80.2069,80.266,79.9802,80.0689,8600.0
2014-05-20 11:20:00,81.2,81.46,81.15,81.16,5800.0,80.0196,80.2758,79.9704,79.9802,5800.0
2014-05-20 11:30:00,81.17,81.72,81.17,81.38,36900.0,79.9901,80.5321,79.9901,80.197,36900.0
2014-05-20 11:40:00,81.3,81.51,81.12,81.4,23600.0,80.1182,80.3251,79.9408,80.2167,23600.0
2014-05-20 11:50:00,81.4,81.51,81.23,81.3,21100.0,80.2167,80.3251,80.0492,80.1182,21100.0
2014-05-20 12:00:00,81.3,81.4,81.09,81.19,14000.0,80.1182,80.2167,79.9112,80.0098,14000.0
2014-05-20 12:10:00,81.22,81.36,81.18,81.27,13300.0,80.0393,80.1773,79.9999,80.0886,13300.0
2014-05-20 12:20:00,81.24,81.46,81.18,81.18,6400.0,80.059,80.2758,79.9999,79.9999,6400.0
2014-05-20 12:30:00,81.2,81.3,81.02,81.11,8800.0,80.0196,80.1182,79.8422,79.9309,8800.0
2014-05-20 12:40:00,81.17,81.18,80.9,81.0,6700.0,79.9901,79.9999,79.724,79.8225,6700.0
2014-05-20 12:50:00,80.97,81.24,80.62,81.2,33400.0,79.793,80.059,79.4481,80.0196,33400.0
2014-05-20 13:00:00,81.2,81.3,81.03,81.17,24000.0,80.0196,80.1182,79.8521,79.9901,24000.0
2014-05-20 13:10:00,81.15,81.15,80.55,80.77,11100.0,79.9704,79.9704,79.3791,79.5959,11100.0
2014-05-20 13:20:00,80.72,80.89,80.34,80.38,37000.0,79.5466,79.7141,79.1721,79.2115,37000.0
2014-05-20 13:30:00,80.36,80.55,80.25,80.5,84600.0,79.1918,79.3791,79.0834,79.3298,84600.0
2014-05-20 13:40:00,80.5,80.65,80.35,80.65,59900.0,79.3298,79.4776,79.182,79.4776,59900.0
2014-05-20 13:50:00,80.53,80.65,80.4,80.45,30800.0,79.3594,79.4776,79.2313,79.2805,30800.0
2014-05-20 14:00:00,80.45,80.82,80.35,80.66,47900.0,79.2805,79.6451,79.182,79.4875,47900.0
2014-05-20 14:10:00,80.65,80.74,80.42,80.64,32900.0,79.4776,79.5663,79.251,79.4678,32900.0
2014-05-20 14:20:00,80.8,80.8,80.25,80.35,98200.0,79.6254,79.6254,79.0834,79.182,98200.0
2014-05-20 14:30:00,80.29,80.34,79.78,79.85,20600.0,79.1229,79.1721,78.6203,78.6892,20600.0
2014-05-20 14:40:00,79.78,80.32,79.7,80.32,30200.0,78.6203,79.1524,78.5414,79.1524,30200.0
2014-05-20 14:50:00,80.29,80.73,80.29,80.64,14200.0,79.1229,79.5565,79.1229,79.4678,14200.0
2014-05-20 15:00:00,80.67,81.07,80.67,80.89,19000.0,79.4973,79.8915,79.4973,79.7141,19000.0
2014-05-20 15:10:00,80.85,80.94,80.54,80.6,23500.0,79.6747,79.7634,79.3692,79.4283,23500.0
2014-05-20 15:20:00,80.75,80.75,80.32,80.46,15200.0,79.5762,79.5762,79.1524,79.2904,15200.0
2014-05-20 15:30:00,80.49,80.89,80.24,80.66,26500.0,79.3199,79.7141,79.0736,79.4875,26500.0
2014-05-20 15:40:00,80.63,80.65,80.4,80.5,28300.0,79.4579,79.4776,79.2313,79.3298,28300.0
2014-05-20 15:50:00,80.5,80.59,80.39,80.48,33800.0,79.3298,79.4185,79.2214,79.3101,33800.0
2014-05-21 09:30:00,80.48,80.64,79.52,79.99,523600.0,79.3101,79.4678,78.364,78.8272,523600.0
2014-05-21 09:40:00,80.09,81.34,80.09,80.72,100900.0,78.9258,80.1576,78.9258,79.5466,100900.0
2014-05-21 09:50:00,80.97,81.99,80.41,81.8,40900.0,79.793,80.7981,79.2411,80.6109,40900.0
2014-05-21 10:00:00,82.03,82.42,81.82,82.26,18100.0,80.8376,81.2219,80.6306,81.0642,18100.0
2014-05-21 10:10:00,82.31,82.82,82.3,82.57,16900.0,81.1135,81.6161,81.1036,81.3697,16900.0
2014-05-21 10:20:00,82.6,82.87,82.49,82.87,13000.0,81.3993,81.6653,81.2909,81.6653,13000.0
2014-05-21 10:30:00,82.87,83.08,81.37,82.1,166000.0,81.6653,81.8723,80.1872,80.9065,166000.0
2014-05-21 10:40:00,81.95,82.06,81.72,82.05,47000.0,80.7587,80.8671,80.5321,80.8573,47000.0
2014-05-21 10:50:00,81.99,82.08,81.41,81.48,45400.0,80.7981,80.8868,80.2266,80.2956,45400.0
2014-05-21 11:00:00,81.39,82.04,81.14,81.93,63000.0,80.2069,80.8474,79.9605,80.739,63000.0
2014-05-21 11:10:00,82.02,82.24,81.72,82.11,43800.0,80.8277,81.0445,80.5321,80.9164,43800.0
2014-05-21 11:20:00,82.06,82.19,81.59,81.7,21400.0,80.8671,80.9952,80.404,80.5124,21400.0
2014-05-21 11:30:00,81.69,81.91,81.6,81.75,30200.0,80.5025,80.7193,80.4138,80.5616,30200.0
2014-05-21 11:40:00,81.76,81.79,81.46,81.52,24900.0,80.5715,80.601,80.2758,80.335,24900.0
2014-05-21 11:50:00,81.48,82.13,81.48,82.07,27100.0,80.2956,80.9361,80.2956,80.877,27100.0
2014-05-21 12:00:00,82.04,82.3,81.61,81.67,45900.0,80.8474,81.1036,80.4237,80.4828,45900.0
2014-05-21 12:10:00,81.76,82.08,81.43,82.07,17200.0,80.5715,80.8868,80.2463,80.877,17200.0
2014-05-21 12:20:00,82.08,82.2,81.82,82.02,19400.0,80.8868,81.0051,80.6306,80.8277,19400.0
2014-05-21 12:30:00,82.02,82.02,81.59,81.59,30600.0,80.8277,80.8277,80.404,80.404,30600.0
2014-05-21 12:40:00,81.59,81.92,81.4,81.92,32200.0,80.404,80.7292,80.2167,80.7292,32200.0
2014-05-21 12:50:00,81.92,81.95,81.64,81.9,10300.0,80.7292,80.7587,80.4532,80.7094,10300.0
2014-05-21 13:00:00,81.95,82.07,81.91,82.02,20200.0,80.7587,80.877,80.7193,80.8277,20200.0
2014-05-21 13:10:00,81.96,82.01,81.72,81.86,19700.0,80.7686,80.8178,80.5321,80.67,19700.0
2014-05-21 13:20:00,81.85,82.05,81.76,81.87,9300.0,80.6602,80.8573,80.5715,80.6799,9300.0
2014-05-21 13:30:00,81.92,82.0,81.77,82.0,13000.0,80.7292,80.808,80.5813,80.808,13000.0
2014-05-21 13:40:00,82.0,82.02,81.89,81.95,10000.0,80.808,80.8277,80.6996,80.7587,10000.0
2014-05-21 13:50:00,81.95,82.08,81.88,81.97,15800.0,80.7587,80.8868,80.6897,80.7784,15800.0
2014-05-21 14:00:00,81.9,82.24,81.83,81.93,66400.0,80.7094,81.0445,80.6405,80.739,66400.0
2014-05-21 14:10:00,81.93,82.02,81.75,81.98,11500.0,80.739,80.8277,80.5616,80.7883,11500.0
2014-05-21 14:20:00,81.98,82.09,81.74,81.74,40700.0,80.7883,80.8967,80.5518,80.5518,40700.0
2014-05-21 14:30:00,81.92,82.04,81.86,82.01,10500.0,80.7292,80.8474,80.67,80.8178,10500.0
2014-05-21 14:40:00,82.01,82.03,81.4,81.67,50300.0,80.8178,80.8376,80.2167,80.4828,50300.0
2014-05-21 14:50:00,81.73,81.91,81.64,81.83,28500.0,80.5419,80.7193,80.4532,80.6405,28500.0
2014-05-21 15:00:00,81.86,81.93,81.66,81.76,31400.0,80.67,80.739,80.4729,80.5715,31400.0
2014-05-21 15:10:00,81.78,81.87,81.63,81.76,14800.0,80.5912,80.6799,80.4434,80.5715,14800.0
2014-05-21 15:20:00,81.7,81.8,80.99,80.99,60600.0,80.5124,80.6109,79.8127,79.8127,60600.0
2014-05-21 15:30:00,80.98,81.01,80.33,80.58,102100.0,79.8028,79.8324,79.1623,79.4086,102100.0
2014-05-21 15:40:00,80.73,81.25,80.5,81.15,57900.0,79.5565,80.0689,79.3298,79.9704,57900.0
2014-05-21 15:50:00,81.19,81.28,80.65,80.78,111000.0,80.0098,80.0985,79.4776,79.6057,111000.0
2014-05-22 09:30:00,80.54,81.35,80.54,81.24,11500.0,79.3692,80.1674,79.3692,80.059,11500.0
2014-05-22 09:40:00,81.2,81.85,81.2,81.55,23200.0,80.0196,80.6602,80.0196,80.3645,23200.0
2014-05-22 09:50:00,81.5,81.93,81.5,81.55,9300.0,80.3153,80.739,80.3153,80.3645,9300.0
2014-05-22 10:00:00,81.67,81.72,81.19,81.48,16500.0,80.4828,80.5321,80.0098,80.2956,16500.0
2014-05-22 10:10:00,81.59,81.75,81.24,81.24,30700.0,80.404,80.5616,80.059,80.059,30700.0
2014-05-22 10:20:00,81.5,81.5,81.08,81.3,75000.0,80.3153,80.3153,79.9014,80.1182,75000.0
2014-05-22 10:30:00,81.37,81.55,81.2,81.25,17200.0,80.1872,80.3645,80.0196,80.0689,17200.0
2014-05-22 10:40:00,81.3,81.51,81.17,81.4,29500.0,80.1182,80.3251,79.9901,80.2167,29500.0
2014-05-22 10:50:00,81.41,81.57,81.29,81.43,21300.0,80.2266,80.3842,80.1083,80.2463,21300.0
2014-05-22 11:00:00,81.56,81.56,81.17,81.3,14800.0,80.3744,80.3744,79.9901,80.1182,14800.0
2014-05-22 11:10:00,81.4,81.68,81.33,81.68,12300.0,80.2167,80.4926,80.1477,80.4926,12300.0
2014-05-22 11:20:00,81.64,81.74,81.5,81.56,23900.0,80.4532,80.5518,80.3153,80.3744,23900.0
2014-05-22 11:30:00,81.56,81.85,81.52,81.76,18700.0,80.3744,80.6602,80.335,80.5715,18700.0
2014-05-22 11:40:00,81.73,81.8,81.44,81.73,10300.0,80.5419,80.6109,80.2561,80.5419,10300.0
2014-05-22 11:50:00,81.74,81.88,81.5,81.67,27600.0,80.5518,80.6897,80.3153,80.4828,27600.0
2014-05-22 12:00:00,81.62,82.15,81.58,81.98,45200.0,80.4335,80.9558,80.3941,80.7883,45200.0
2014-05-22 12:10:00,81.85,82.58,81.83,82.57,15000.0,80.6602,81.3796,80.6405,81.3697,15000.0
2014-05-22 12:20:00,82.56,82.89,82.52,82.84,9000.0,81.3599,81.6851,81.3204,81.6358,9000.0
2014-05-22 12:30:00,82.86,83.08,82.84,82.99,13400.0,81.6555,81.8723,81.6358,81.7836,13400.0
2014-05-22 12:40:00,83.01,83.31,82.72,83.31,19000.0,81.8033,82.099,81.5175,82.099,19000.0
2014-05-22 12:50:00,83.27,83.93,83.22,83.71,22100.0,82.0595,82.7099,82.0103,82.4931,22100.0
2014-05-22 13:00:00,83.76,84.37,83.76,84.23,18900.0,82.5424,83.1435,82.5424,83.0056,18900.0
2014-05-22 13:10:00,84.29,84.29,83.82,84.23,22700.0,83.0647,83.0647,82.6015,83.0056,22700.0
2014-05-22 13:20:00,84.19,84.58,84.05,84.58,8600.0,82.9662,83.3505,82.8282,83.3505,8600.0
2014-05-22 13:30:00,84.5,84.95,84.5,84.93,33100.0,83.2717,83.7151,83.2717,83.6954,33100.0
2014-05-22 13:40:00,84.96,85.34,84.94,85.12,14200.0,83.725,84.0994,83.7053,83.8826,14200.0
2014-05-22 13:50:00,85.1,85.33,85.0,85.25,13700.0,83.8629,84.0896,83.7644,84.0108,13700.0
2014-05-22 14:00:00,85.23,85.31,84.64,84.69,21000.0,83.991,84.0699,83.4096,83.4589,21000.0
2014-05-22 14:10:00,84.66,85.43,84.66,85.35,17800.0,83.4293,84.1881,83.4293,84.1093,17800.0
2014-05-22 14:20:00,85.35,85.46,84.98,85.09,16600.0,84.1093,84.2177,83.7447,83.8531,16600.0
2014-05-22 14:30:00,85.21,85.21,84.99,84.99,6200.0,83.9713,83.9713,83.7545,83.7545,6200.0
2014-05-22 14:40:00,84.96,85.3,84.87,85.0,19200.0,83.725,84.06,83.6363,83.7644,19200.0
2014-05-22 14:50:00,85.0,85.48,84.94,85.48,8600.0,83.7644,84.2374,83.7053,84.2374,8600.0
2014-05-22 15:00:00,85.46,85.46,84.99,85.09,13700.0,84.2177,84.2177,83.7545,83.8531,13700.0
2014-05-22 15:10:00,85.08,85.2,84.88,85.15,25500.0,83.8432,83.9615,83.6461,83.9122,25500.0
2014-05-22 15:20:00,85.12,85.49,85.07,85.32,21800.0,83.8826,84.2473,83.8334,84.0797,21800.0
2014-05-22 15:30:00,85.32,85.32,84.0,84.14,101700.0,84.0797,84.0797,82.7789,82.9169,101700.0
2014-05-22 15:40:00,84.18,84.31,83.91,84.17,79900.0,82.9563,83.0844,82.6902,82.9464,79900.0
2014-05-22 15:50:00,84.15,84.42,83.92,84.17,132300.0,82.9267,83.1928,82.7001,82.9464,132300.0
2014-05-23 09:30:00,84.05,84.19,82.78,82.78,13000.0,82.8282,82.9662,81.5767,81.5767,13000.0
2014-05-23 09:40:00,82.87,83.06,82.29,82.4,29800.0,81.6653,81.8526,81.0938,81.2022,29800.0
2014-05-23 09:50:00,82.45,82.58,82.05,82.52,89500.0,81.2515,81.3796,80.8573,81.3204,89500.0
2014-05-23 10:00:00,82.52,82.54,82.14,82.41,39800.0,81.3204,81.3401,80.946,81.212,39800.0
2014-05-23 10:10:00,82.32,82.48,82.0,82.38,37700.0,81.1233,81.281,80.808,81.1825,37700.0
2014-05-23 10:20:00,82.31,82.96,82.31,82.96,13000.0,81.1135,81.754,81.1135,81.754,13000.0
2014-05-23 10:30:00,83.02,83.65,83.02,83.08,10800.0,81.8132,82.434,81.8132,81.8723,10800.0
2014-05-23 10:40:00,83.37,83.54,83.28,83.51,3500.0,82.1581,82.3256,82.0694,82.296,3500.0
2014-05-23 10:50:00,83.6,84.05,83.6,83.69,26700.0,82.3847,82.8282,82.3847,82.4734,26700.0
2014-05-23 11:00:00,83.74,84.18,83.71,84.14,14600.0,82.5227,82.9563,82.4931,82.9169,14600.0
2014-05-23 11:10:00,84.23,84.32,84.1,84.22,18500.0,83.0056,83.0943,82.8775,82.9957,18500.0
2014-05-23 11:20:00,84.22,84.22,83.82,84.1,7400.0,82.9957,82.9957,82.6015,82.8775,7400.0
2014-05-23 11:30:00,84.16,84.6,84.12,84.5,2500.0,82.9366,83.3702,82.8972,83.2717,2500.0
2014-05-23 11:40:00,84.52,84.89,84.5,84.76,21000.0,83.2914,83.656,83.2717,83.5279,21000.0
2014-05-23 11:50:00,84.58,84.7,83.74,83.85,26500.0,83.3505,83.4687,82.5227,82.6311,26500.0
2014-05-23 12:00:00,83.83,83.83,83.24,83.24,10300.0,82.6114,82.6114,82.03,82.03,10300.0
2014-05-23 12:10:00,83.16,83.67,83.16,83.34,13300.0,81.9511,82.4537,81.9511,82.1285,13300.0
2014-05-23 12:20:00,83.31,83.31,83.02,83.14,3600.0,82.099,82.099,81.8132,81.9314,3600.0
2014-05-23 12:30:00,83.19,83.78,83.16,83.7,10400.0,81.9807,82.5621,81.9511,82.4833,10400.0
2014-05-23 12:40:00,83.62,84.05,83.34,83.8,10800.0,82.4044,82.8282,82.1285,82.5818,10800.0
2014-05-23 12:50:00,83.77,83.85,83.42,83.84,7000.0,82.5523,82.6311,82.2074,82.6212,7000.0
2014-05-23 13:00:00,83.75,84.08,83.73,84.06,5100.0,82.5326,82.8578,82.5128,82.838,5100.0
2014-05-23 13:10:00,84.06,84.21,83.88,83.88,17900.0,82.838,82.9859,82.6607,82.6607,17900.0
2014-05-23 13:20:00,83.75,84.08,83.71,83.75,21600.0,82.5326,82.8578,82.4931,82.5326,21600.0
2014-05-23 13:30:00,83.73,83.81,83.56,83.75,16800.0,82.5128,82.5917,82.3453,82.5326,16800.0
2014-05-23 13:40:00,83.75,84.22,83.73,84.03,6900.0,82.5326,82.9957,82.5128,82.8085,6900.0
2014-05-23 13:50:00,84.03,84.2,83.7,83.75,13300.0,82.8085,82.976,82.4833,82.5326,13300.0
2014-05-23 14:00:00,83.75,84.07,83.66,83.76,14500.0,82.5326,82.8479,82.4439,82.5424,14500.0
2014-05-23 14:10:00,83.77,83.94,83.6,83.94,22000.0,82.5523,82.7198,82.3847,82.7198,22000.0
2014-05-23 14:20:00,83.89,84.04,83.89,84.0,3200.0,82.6705,82.8183,82.6705,82.7789,3200.0
2014-05-23 14:30:00,84.0,84.08,83.88,83.88,5700.0,82.7789,82.8578,82.6607,82.6607,5700.0
2014-05-23 14:40:00,83.92,84.04,83.67,83.86,39600.0,82.7001,82.8183,82.4537,82.641,39600.0
2014-05-23 14:50:00,83.98,83.98,83.72,83.72,8800.0,82.7592,82.7592,82.503,82.503,8800.0
2014-05-23 15:00:00,83.65,83.86,83.45,83.72,12600.0,82.434,82.641,82.2369,82.503,12600.0
2014-05-23 15:10:00,83.72,83.86,83.62,83.76,10200.0,82.503,82.641,82.4044,82.5424,10200.0
2014-05-23 15:20:00,83.74,84.08,83.74,83.9,10600.0,82.5227,82.8578,82.5227,82.6804,10600.0
2014-05-23 15:30:00,83.89,83.96,83.78,83.92,18700.0,82.6705,82.7395,82.5621,82.7001,18700.0
2014-05-23 15:40:00,83.92,84.14,83.9,84.06,20200.0,82.7001,82.9169,82.6804,82.838,20200.0
2014-05-23 15:50:00,84.11,84.26,83.99,84.1,49400.0,82.8873,83.0351,82.7691,82.8775,49400.0
2014-05-27 09:30:00,84.43,84.93,83.65,83.8,13700.0,83.2027,83.6954,82.434,82.5818,13700.0
2014-05-27 09:40:00,83.9,84.43,83.87,84.12,8600.0,82.6804,83.2027,82.6508,82.8972,8600.0
2014-05-27 09:50:00,84.34,84.6,83.93,84.11,25400.0,83.114,83.3702,82.7099,82.8873,25400.0
2014-05-27 10:00:00,84.3,84.49,84.04,84.23,7700.0,83.0746,83.2618,82.8183,83.0056,7700.0
2014-05-27 10:10:00,84.4,84.64,84.22,84.22,13400.0,83.1731,83.4096,82.9957,82.9957,13400.0
2014-05-27 10:20:00,84.24,84.46,84.11,84.34,17900.0,83.0154,83.2322,82.8873,83.114,17900.0
2014-05-27 10:30:00,84.37,84.64,84.37,84.41,6400.0,83.1435,83.4096,83.1435,83.183,6400.0
2014-05-27 10:40:00,84.45,84.46,84.05,84.32,9300.0,83.2224,83.2322,82.8282,83.0943,9300.0
2014-05-27 10:50:00,84.43,84.43,84.0,84.07,23400.0,83.2027,83.2027,82.7789,82.8479,23400.0
2014-05-27 11:00:00,84.01,84.29,84.01,84.28,12700.0,82.7888,83.0647,82.7888,83.0549,12700.0
2014-05-27 11:10:00,84.27,84.28,83.19,83.19,23500.0,83.045,83.0549,81.9807,81.9807,23500.0
2014-05-27 11:20:00,83.18,83.48,83.03,83.23,11400.0,81.9708,82.2665,81.823,82.0201,11400.0
2014-05-27 11:30:00,83.19,83.53,83.12,83.47,7900.0,81.9807,82.3158,81.9117,82.2566,7900.0
2014-05-27 11:40:00,83.42,83.6,83.18,83.26,11100.0,82.2074,82.3847,81.9708,82.0497,11100.0
2014-05-27 11:50:00,83.22,83.45,82.76,82.89,21700.0,82.0103,82.2369,81.5569,81.6851,21700.0
2014-05-27 12:00:00,82.9,83.04,82.74,82.86,10300.0,81.6949,81.8329,81.5372,81.6555,10300.0
2014-05-27 12:10:00,82.84,82.96,82.46,82.46,12000.0,81.6358,81.754,81.2613,81.2613,12000.0
2014-05-27 12:20:00,82.44,82.46,81.78,82.09,21500.0,81.2416,81.2613,80.5912,80.8967,21500.0
2014-05-27 12:30:00,82.01,82.4,82.01,82.25,6100.0,80.8178,81.2022,80.8178,81.0544,6100.0
2014-05-27 12:40:00,82.34,82.61,82.15,82.6,8600.0,81.1431,81.4091,80.9558,81.3993,8600.0
2014-05-27 12:50:00,82.57,82.77,82.48,82.76,11500.0,81.3697,81.5668,81.281,81.5569,11500.0
2014-05-27 13:00:00,82.7,83.09,82.65,83.01,6500.0,81.4978,81.8821,81.4485,81.8033,6500.0
2014-05-27 13:10:00,83.24,83.24,82.44,82.48,15200.0,82.03,82.03,81.2416,81.281,15200.0
2014-05-27 13:20:00,82.38,82.61,82.32,82.57,7300.0,81.1825,81.4091,81.1233,81.3697,7300.0
2014-05-27 13:30:00,82.46,82.52,82.27,82.33,8000.0,81.2613,81.3204,81.0741,81.1332,8000.0
2014-05-27 13:40:00,82.34,82.52,82.29,82.48,7300.0,81.1431,81.3204,81.0938,81.281,7300.0
2014-05-27 13:50:00,82.46,82.87,82.46,82.75,10300.0,81.2613,81.6653,81.2613,81.5471,10300.0
2014-05-27 14:00:00,82.74,82.82,82.57,82.68,6600.0,81.5372,81.6161,81.3697,81.4781,6600.0
2014-05-27 14:10:00,82.68,82.81,82.52,82.81,7900.0,81.4781,81.6062,81.3204,81.6062,7900.0
2014-05-27 14:20:00,82.78,82.84,82.7,82.7,5900.0,81.5767,81.6358,81.4978,81.4978,5900.0
2014-05-27 14:30:00,82.75,82.78,82.7,82.7,9800.0,81.5471,81.5767,81.4978,81.4978,9800.0
2014-05-27 14:40:00,82.65,82.71,82.58,82.69,6000.0,81.4485,81.5077,81.3796,81.488,6000.0
2014-05-27 14:50:00,82.7,83.04,82.7,82.85,12300.0,81.4978,81.8329,81.4978,81.6456,12300.0
2014-05-27 15:00:00,82.88,83.0,82.81,82.9,8000.0,81.6752,81.7935,81.6062,81.6949,8000.0
2014-05-27 15:10:00,82.89,82.96,82.82,82.89,12900.0,81.6851,81.754,81.6161,81.6851,12900.0
2014-05-27 15:20:00,82.89,83.1,82.89,83.02,11500.0,81.6851,81.892,81.6851,81.8132,11500.0
2014-05-27 15:30:00,83.0,83.49,82.89,83.49,17000.0,81.7935,82.2763,81.6851,82.2763,17000.0
2014-05-27 15:40:00,83.57,83.79,83.49,83.66,23000.0,82.3552,82.572,82.2763,82.4439,23000.0
2014-05-27 15:50:00,83.78,84.12,83.77,84.12,83900.0,82.5621,82.8972,82.5523,82.8972,83900.0
2014-05-28 09:30:00,83.38,84.1,83.11,83.55,33400.0,82.1679,82.8775,81.9019,82.3355,33400.0
2014-05-28 09:40:00,83.62,83.84,83.39,83.58,26900.0,82.4044,82.6212,82.1778,82.365,26900.0
2014-05-28 09:50:00,83.4,83.7,82.68,82.95,20200.0,82.1876,82.4833,81.4781,81.7442,20200.0
2014-05-28 10:00:00,83.05,83.08,82.46,82.74,16400.0,81.8427,81.8723,81.2613,81.5372,16400.0
2014-05-28 10:10:00,82.92,83.12,82.47,82.47,14900.0,81.7146,81.9117,81.2712,81.2712,14900.0
2014-05-28 10:20:00,82.5,82.86,82.49,82.65,39300.0,81.3007,81.6555,81.2909,81.4485,39300.0
2014-05-28 10:30:00,82.67,82.97,82.6,82.61,19400.0,81.4683,81.7639,81.3993,81.4091,19400.0
2014-05-28 10:40:00,82.72,82.92,82.61,82.78,5300.0,81.5175,81.7146,81.4091,81.5767,5300.0
2014-05-28 10:50:00,82.71,83.04,82.62,82.87,11000.0,81.5077,81.8329,81.419,81.6653,11000.0
2014-05-28 11:00:00,82.87,83.32,82.78,83.23,7700.0,81.6653,82.1088,81.5767,82.0201,7700.0
2014-05-28 11:10:00,83.28,83.33,82.89,83.02,11400.0,82.0694,82.1187,81.6851,81.8132,11400.0
2014-05-28 11:20:00,83.01,83.13,82.76,82.76,9800.0,81.8033,81.9216,81.5569,81.5569,9800.0
2014-05-28 11:30:00,82.76,83.05,82.76,82.83,7300.0,81.5569,81.8427,81.5569,81.6259,7300.0
2014-05-28 11:40:00,82.83,83.17,82.75,82.95,23200.0,81.6259,81.961,81.5471,81.7442,23200.0
2014-05-28 11:50:00,82.87,82.99,82.87,82.99,15100.0,81.6653,81.7836,81.6653,81.7836,15100.0
2014-05-28 12:00:00,83.0,83.08,82.93,83.0,12600.0,81.7935,81.8723,81.7245,81.7935,12600.0
2014-05-28 12:10:00,83.0,83.13,82.83,83.13,13500.0,81.7935,81.9216,81.6259,81.9216,13500.0
2014-05-28 12:20:00,83.15,83.2,82.92,83.03,10100.0,81.9413,81.9906,81.7146,81.823,10100.0
2014-05-28 12:30:00,83.11,83.12,82.95,83.09,12400.0,81.9019,81.9117,81.7442,81.8821,12400.0
2014-05-28 12:40:00,83.02,83.08,82.96,83.01,13200.0,81.8132,81.8723,81.754,81.8033,13200.0
2014-05-28 12:50:00,83.0,83.1,83.0,83.0,12900.0,81.7935,81.892,81.7935,81.7935,12900.0
2014-05-28 13:00:00,83.03,83.14,83.0,83.14,12000.0,81.823,81.9314,81.7935,81.9314,12000.0
2014-05-28 13:10:00,83.04,83.23,83.02,83.21,7500.0,81.8329,82.0201,81.8132,82.0004,7500.0
2014-05-28 13:20:00,83.2,83.4,83.05,83.17,12200.0,81.9906,82.1876,81.8427,81.961,12200.0
2014-05-28 13:30:00,83.18,83.21,82.96,83.04,14100.0,81.9708,82.0004,81.754,81.8329,14100.0
2014-05-28 13:40:00,83.07,83.08,82.96,83.0,16400.0,81.8624,81.8723,81.754,81.7935,16400.0
2014-05-28 13:50:00,83.02,83.17,82.98,83.04,12600.0,81.8132,81.961,81.7737,81.8329,12600.0
2014-05-28 14:00:00,83.03,83.08,82.98,83.0,23100.0,81.823,81.8723,81.7737,81.7935,23100.0
2014-05-28 14:10:00,83.0,83.05,82.98,83.0,25900.0,81.7935,81.8427,81.7737,81.7935,25900.0
2014-05-28 14:20:00,83.0,83.1,82.98,83.03,20500.0,81.7935,81.892,81.7737,81.823,20500.0
2014-05-28 14:30:00,83.0,83.02,82.87,82.93,24000.0,81.7935,81.8132,81.6653,81.7245,24000.0
2014-05-28 14:40:00,82.93,83.0,82.5,82.51,17300.0,81.7245,81.7935,81.3007,81.3106,17300.0
2014-05-28 14:50:00,82.6,82.63,82.5,82.51,8400.0,81.3993,81.4288,81.3007,81.3106,8400.0
2014-05-28 15:00:00,82.51,82.65,82.16,82.21,19500.0,81.3106,81.4485,80.9657,81.0149,19500.0
2014-05-28 15:10:00,82.19,82.44,82.19,82.32,20800.0,80.9952,81.2416,80.9952,81.1233,20800.0
2014-05-28 15:20:00,82.26,82.5,82.25,82.33,10900.0,81.0642,81.3007,81.0544,81.1332,10900.0
2014-05-28 15:30:00,82.41,82.47,82.16,82.22,17500.0,81.212,81.2712,80.9657,81.0248,17500.0
2014-05-28 15:40:00,82.24,82.33,81.99,82.05,21800.0,81.0445,81.1332,80.7981,80.8573,21800.0
2014-05-28 15:50:00,82.08,82.2,82.07,82.09,27200.0,80.8868,81.0051,80.877,80.8967,27200.0
2014-05-29 09:30:00,85.93,87.0,84.42,84.42,126800.0,84.6809,85.7353,83.1928,83.1928,126800.0
2014-05-29 09:40:00,84.7,86.35,84.42,85.8,58500.0,83.4687,85.0948,83.1928,84.5528,58500.0
2014-05-29 09:50:00,85.8,86.85,85.75,86.75,45200.0,84.5528,85.5875,84.5035,85.4889,45200.0
2014-05-29 10:00:00,86.5,87.73,86.48,86.89,101600.0,85.2426,86.4547,85.2229,85.6269,101600.0
2014-05-29 10:10:00,86.88,87.55,86.81,87.49,52300.0,85.6171,86.2773,85.5481,86.2182,52300.0
2014-05-29 10:20:00,87.29,87.82,87.07,87.56,78600.0,86.0211,86.5434,85.8043,86.2872,78600.0
2014-05-29 10:30:00,87.56,88.1,87.36,87.94,58600.0,86.2872,86.8193,86.0901,86.6616,58600.0
2014-05-29 10:40:00,87.69,88.11,87.59,87.98,94800.0,86.4153,86.8292,86.3167,86.7011,94800.0
2014-05-29 10:50:00,87.84,88.81,87.8,88.52,99800.0,86.5631,87.519,86.5237,87.2332,99800.0
2014-05-29 11:00:00,88.51,89.37,88.48,88.86,156600.0,87.2234,88.0709,87.1938,87.5683,156600.0
2014-05-29 11:10:00,88.85,89.85,88.79,89.84,78100.0,87.5584,88.5439,87.4993,88.534,78100.0
2014-05-29 11:20:00,89.7,90.47,89.29,90.14,125200.0,88.3961,89.1549,87.992,88.8297,125200.0
2014-05-29 11:30:00,90.12,90.51,89.86,90.0,69700.0,88.81,89.1943,88.5537,88.6917,69700.0
2014-05-29 11:40:00,89.99,90.16,89.6,89.69,33900.0,88.6818,88.8494,88.2975,88.3862,33900.0
2014-05-29 11:50:00,89.77,89.77,89.31,89.35,9800.0,88.465,88.465,88.0117,88.0511,9800.0
2014-05-29 12:00:00,89.35,90.0,89.31,89.78,17100.0,88.0511,88.6917,88.0117,88.4749,17100.0
2014-05-29 12:10:00,89.92,89.92,89.3,89.6,43400.0,88.6129,88.6129,88.0019,88.2975,43400.0
2014-05-29 12:20:00,89.6,89.6,88.71,88.94,28600.0,88.2975,88.2975,87.4205,87.6471,28600.0
2014-05-29 12:30:00,88.96,89.56,88.92,89.34,9100.0,87.6668,88.2581,87.6274,88.0413,9100.0
2014-05-29 12:40:00,89.48,89.48,89.08,89.4,11600.0,88.1793,88.1793,87.7851,88.1004,11600.0
2014-05-29 12:50:00,89.38,89.47,89.16,89.28,16100.0,88.0807,88.1694,87.8639,87.9822,16100.0
2014-05-29 13:00:00,89.45,89.47,89.1,89.11,7200.0,88.1497,88.1694,87.8048,87.8146,7200.0
2014-05-29 13:10:00,89.11,89.25,88.79,89.13,24700.0,87.8146,87.9526,87.4993,87.8343,24700.0
2014-05-29 13:20:00,89.13,89.4,88.44,88.55,17000.0,87.8343,88.1004,87.1544,87.2628,17000.0
2014-05-29 13:30:00,88.44,88.55,88.08,88.08,13200.0,87.1544,87.2628,86.7996,86.7996,13200.0
2014-05-29 13:40:00,88.08,88.48,87.74,87.75,35500.0,86.7996,87.1938,86.4646,86.4744,35500.0
2014-05-29 13:50:00,87.71,88.18,87.39,88.04,44000.0,86.435,86.8982,86.1196,86.7602,44000.0
2014-05-29 14:00:00,87.96,88.2,87.45,87.7,26800.0,86.6814,86.9179,86.1788,86.4251,26800.0
2014-05-29 14:10:00,87.7,87.79,87.46,87.52,12200.0,86.4251,86.5138,86.1886,86.2478,12200.0
2014-05-29 14:20:00,87.47,87.54,87.21,87.22,11200.0,86.1985,86.2675,85.9423,85.9521,11200.0
2014-05-29 14:30:00,87.29,88.15,87.22,87.95,51900.0,86.0211,86.8686,85.9521,86.6715,51900.0
2014-05-29 14:40:00,87.94,87.94,87.57,87.85,18800.0,86.6616,86.6616,86.297,86.573,18800.0
2014-05-29 14:50:00,87.72,87.85,87.51,87.85,13700.0,86.4448,86.573,86.2379,86.573,13700.0
2014-05-29 15:00:00,87.76,87.98,87.52,87.64,27100.0,86.4843,86.7011,86.2478,86.366,27100.0
2014-05-29 15:10:00,87.7,87.97,87.39,87.69,36200.0,86.4251,86.6912,86.1196,86.4153,36200.0
2014-05-29 15:20:00,87.69,87.77,87.47,87.66,20900.0,86.4153,86.4941,86.1985,86.3857,20900.0
2014-05-29 15:30:00,87.62,87.76,87.37,87.37,46800.0,86.3463,86.4843,86.0999,86.0999,46800.0
2014-05-29 15:40:00,87.4,87.55,86.74,87.55,85700.0,86.1295,86.2773,85.4791,86.2773,85700.0
2014-05-29 15:50:00,87.59,87.82,87.33,87.64,103200.0,86.3167,86.5434,86.0605,86.366,103200.0
2014-05-30 09:30:00,86.48,87.3,86.16,86.91,33100.0,85.2229,86.0309,84.9075,85.6466,33100.0
2014-05-30 09:40:00,86.92,87.36,86.5,86.77,25000.0,85.6565,86.0901,85.2426,85.5087,25000.0
2014-05-30 09:50:00,86.74,87.08,86.04,86.04,29300.0,85.4791,85.8141,84.7893,84.7893,29300.0
2014-05-30 10:00:00,86.1,86.24,85.81,85.88,24500.0,84.8484,84.9864,84.5626,84.6316,24500.0
2014-05-30 10:10:00,85.86,86.68,85.76,86.51,29300.0,84.6119,85.42,84.5133,85.2524,29300.0
2014-05-30 10:20:00,86.39,86.67,86.25,86.6,10700.0,85.1342,85.4101,84.9962,85.3411,10700.0
2014-05-30 10:30:00,86.66,86.66,86.36,86.5,3900.0,85.4003,85.4003,85.1046,85.2426,3900.0
2014-05-30 10:40:00,86.44,86.49,85.66,85.72,22300.0,85.1835,85.2327,84.4148,84.4739,22300.0
2014-05-30 10:50:00,85.72,85.77,85.46,85.6,9900.0,84.4739,84.5232,84.2177,84.3557,9900.0
2014-05-30 11:00:00,85.52,85.76,85.3,85.31,20000.0,84.2768,84.5133,84.06,84.0699,20000.0
2014-05-30 11:10:00,85.3,85.52,85.2,85.3,16000.0,84.06,84.2768,83.9615,84.06,16000.0
2014-05-30 11:20:00,85.3,85.46,84.95,84.99,22300.0,84.06,84.2177,83.7151,83.7545,22300.0
2014-05-30 11:30:00,84.94,85.49,84.94,85.36,14200.0,83.7053,84.2473,83.7053,84.1192,14200.0
2014-05-30 11:40:00,85.34,85.61,85.32,85.59,11200.0,84.0994,84.3655,84.0797,84.3458,11200.0
2014-05-30 11:50:00,85.63,85.64,85.04,85.08,12700.0,84.3852,84.3951,83.8038,83.8432,12700.0
2014-05-30 12:00:00,85.11,85.28,84.98,84.98,13600.0,83.8728,84.0403,83.7447,83.7447,13600.0
2014-05-30 12:10:00,85.0,85.05,84.58,84.75,15900.0,83.7644,83.8137,83.3505,83.518,15900.0
2014-05-30 12:20:00,84.76,84.97,84.65,84.65,21800.0,83.5279,83.7348,83.4195,83.4195,21800.0
2014-05-30 12:30:00,84.73,84.73,84.14,84.17,9500.0,83.4983,83.4983,82.9169,82.9464,9500.0
2014-05-30 12:40:00,84.22,84.63,84.11,84.38,15500.0,82.9957,83.3998,82.8873,83.1534,15500.0
2014-05-30 12:50:00,84.39,84.8,84.3,84.73,16300.0,83.1633,83.5673,83.0746,83.4983,16300.0
2014-05-30 13:00:00,84.67,85.38,84.67,85.32,14000.0,83.4392,84.1389,83.4392,84.0797,14000.0
2014-05-30 13:10:00,85.16,85.22,84.7,84.8,21400.0,83.9221,83.9812,83.4687,83.5673,21400.0
2014-05-30 13:20:00,84.75,84.92,84.36,84.47,15500.0,83.518,83.6855,83.1337,83.2421,15500.0
2014-05-30 13:30:00,84.55,84.65,84.17,84.37,15900.0,83.3209,83.4195,82.9464,83.1435,15900.0
2014-05-30 13:40:00,84.3,84.5,83.88,84.17,37600.0,83.0746,83.2717,82.6607,82.9464,37600.0
2014-05-30 13:50:00,83.98,84.35,83.96,84.0,26400.0,82.7592,83.1238,82.7395,82.7789,26400.0
2014-05-30 14:00:00,84.0,84.32,84.0,84.32,21600.0,82.7789,83.0943,82.7789,83.0943,21600.0
2014-05-30 14:10:00,84.28,84.31,84.03,84.07,11100.0,83.0549,83.0844,82.8085,82.8479,11100.0
2014-05-30 14:20:00,84.08,84.26,84.08,84.17,9300.0,82.8578,83.0351,82.8578,82.9464,9300.0
2014-05-30 14:30:00,84.14,84.29,84.05,84.24,12700.0,82.9169,83.0647,82.8282,83.0154,12700.0
2014-05-30 14:40:00,84.28,84.55,84.23,84.31,8000.0,83.0549,83.3209,83.0056,83.0844,8000.0
2014-05-30 14:50:00,84.33,84.35,84.13,84.2,16000.0,83.1041,83.1238,82.907,82.976,16000.0
2014-05-30 15:00:00,84.15,84.41,84.15,84.29,11400.0,82.9267,83.183,82.9267,83.0647,11400.0
2014-05-30 15:10:00,84.32,84.4,84.13,84.13,15400.0,83.0943,83.1731,82.907,82.907,15400.0
2014-05-30 15:20:00,84.13,84.14,84.0,84.09,24900.0,82.907,82.9169,82.7789,82.8676,24900.0
2014-05-30 15:30:00,84.12,84.25,84.05,84.24,14300.0,82.8972,83.0253,82.8282,83.0154,14300.0
2014-05-30 15:40:00,84.25,85.22,84.25,84.96,56700.0,83.0253,83.9812,83.0253,83.725,56700.0
2014-05-30 15:50:00,84.91,85.32,84.78,85.14,74500.0,83.6757,84.0797,83.5476,83.9023,74500.0
2014-06-02 09:30:00,85.22,85.22,84.15,84.17,12700.0,83.9812,83.9812,82.9267,82.9464,12700.0
2014-06-02 09:40:00,84.18,84.66,83.85,84.22,14800.0,82.9563,83.4293,82.6311,82.9957,14800.0
2014-06-02 09:50:00,84.21,85.25,84.19,85.06,43600.0,82.9859,84.0108,82.9662,83.8235,43600.0
2014-06-02 10:00:00,84.96,85.94,84.85,85.27,51100.0,83.725,84.6907,83.6166,84.0305,51100.0
2014-06-02 10:10:00,85.23,85.38,84.5,85.28,16100.0,83.991,84.1389,83.2717,84.0403,16100.0
2014-06-02 10:20:00,85.17,85.2,84.39,84.54,9200.0,83.9319,83.9615,83.1633,83.3111,9200.0
2014-06-02 10:30:00,84.39,84.7,84.26,84.7,5300.0,83.1633,83.4687,83.0351,83.4687,5300.0
2014-06-02 10:40:00,84.63,84.95,84.17,84.59,43500.0,83.3998,83.7151,82.9464,83.3603,43500.0
2014-06-02 10:50:00,84.64,84.91,84.4,84.51,14400.0,83.4096,83.6757,83.1731,83.2815,14400.0
2014-06-02 11:00:00,84.51,84.69,84.18,84.58,42100.0,83.2815,83.4589,82.9563,83.3505,42100.0
2014-06-02 11:10:00,84.63,84.72,84.09,84.28,24300.0,83.3998,83.4885,82.8676,83.0549,24300.0
2014-06-02 11:20:00,84.27,84.28,84.0,84.28,13500.0,83.045,83.0549,82.7789,83.0549,13500.0
2014-06-02 11:30:00,84.27,84.36,84.16,84.36,8500.0,83.045,83.1337,82.9366,83.1337,8500.0
2014-06-02 11:40:00,84.36,84.39,84.24,84.27,6200.0,83.1337,83.1633,83.0154,83.045,6200.0
2014-06-02 11:50:00,84.31,84.45,84.21,84.23,4000.0,83.0844,83.2224,82.9859,83.0056,4000.0
2014-06-02 12:00:00,84.19,84.45,84.14,84.34,7700.0,82.9662,83.2224,82.9169,83.114,7700.0
2014-06-02 12:10:00,84.34,84.34,84.09,84.31,6000.0,83.114,83.114,82.8676,83.0844,6000.0
2014-06-02 12:20:00,84.3,84.31,84.01,84.17,2800.0,83.0746,83.0844,82.7888,82.9464,2800.0
2014-06-02 12:30:00,84.19,84.19,84.04,84.07,3700.0,82.9662,82.9662,82.8183,82.8479,3700.0
2014-06-02 12:40:00,84.17,84.23,84.01,84.22,3900.0,82.9464,83.0056,82.7888,82.9957,3900.0
2014-06-02 12:50:00,84.07,84.24,84.0,84.22,17300.0,82.8479,83.0154,82.7789,82.9957,17300.0
2014-06-02 13:00:00,84.25,84.25,84.01,84.21,6500.0,83.0253,83.0253,82.7888,82.9859,6500.0
2014-06-02 13:10:00,84.44,84.44,84.14,84.17,4500.0,83.2125,83.2125,82.9169,82.9464,4500.0
2014-06-02 13:20:00,84.07,84.28,83.98,84.07,18700.0,82.8479,83.0549,82.7592,82.8479,18700.0
2014-06-02 13:30:00,84.07,84.17,83.95,84.17,9500.0,82.8479,82.9464,82.7296,82.9464,9500.0
2014-06-02 13:40:00,84.08,84.08,83.66,83.78,9200.0,82.8578,82.8578,82.4439,82.5621,9200.0
2014-06-02 13:50:00,83.86,83.91,83.78,83.88,5200.0,82.641,82.6902,82.5621,82.6607,5200.0
2014-06-02 14:00:00,83.88,84.0,83.81,83.84,8400.0,82.6607,82.7789,82.5917,82.6212,8400.0
2014-06-02 14:10:00,83.85,83.95,83.46,83.95,16300.0,82.6311,82.7296,82.2468,82.7296,16300.0
2014-06-02 14:20:00,83.96,84.18,83.83,83.9,9600.0,82.7395,82.9563,82.6114,82.6804,9600.0
2014-06-02 14:30:00,83.95,84.09,83.91,83.97,5500.0,82.7296,82.8676,82.6902,82.7494,5500.0
2014-06-02 14:40:00,83.99,84.05,83.83,83.97,8600.0,82.7691,82.8282,82.6114,82.7494,8600.0
2014-06-02 14:50:00,83.9,84.0,83.75,83.75,6800.0,82.6804,82.7789,82.5326,82.5326,6800.0
2014-06-02 15:00:00,83.74,83.94,83.59,83.94,11700.0,82.5227,82.7198,82.3749,82.7198,11700.0
2014-06-02 15:10:00,83.94,83.94,83.5,83.78,15700.0,82.7198,82.7198,82.2862,82.5621,15700.0
2014-06-02 15:20:00,83.76,83.91,83.64,83.8,14100.0,82.5424,82.6902,82.4242,82.5818,14100.0
2014-06-02 15:30:00,83.76,83.99,83.75,83.99,17200.0,82.5424,82.7691,82.5326,82.7691,17200.0
2014-06-02 15:40:00,83.96,84.05,83.8,83.85,17800.0,82.7395,82.8282,82.5818,82.6311,17800.0
2014-06-02 15:50:00,83.91,84.03,83.76,83.86,47400.0,82.6902,82.8085,82.5424,82.641,47400.0
2014-06-03 09:30:00,83.38,84.64,83.38,83.57,8300.0,82.1679,83.4096,82.1679,82.3552,8300.0
2014-06-03 09:40:00,83.77,84.08,83.55,83.61,18700.0,82.5523,82.8578,82.3355,82.3946,18700.0
2014-06-03 09:50:00,83.56,84.44,83.52,84.43,29200.0,82.3453,83.2125,82.3059,83.2027,29200.0
2014-06-03 10:00:00,84.51,84.6,84.26,84.43,2200.0,83.2815,83.3702,83.0351,83.2027,2200.0
2014-06-03 10:10:00,84.27,84.42,83.91,84.15,19300.0,83.045,83.1928,82.6902,82.9267,19300.0
2014-06-03 10:20:00,84.14,84.33,83.92,84.31,6400.0,82.9169,83.1041,82.7001,83.0844,6400.0
2014-06-03 10:30:00,84.34,84.59,84.06,84.29,16300.0,83.114,83.3603,82.838,83.0647,16300.0
2014-06-03 10:40:00,84.29,84.29,83.58,83.72,22600.0,83.0647,83.0647,82.365,82.503,22600.0
2014-06-03 10:50:00,83.73,84.0,83.61,83.76,24500.0,82.5128,82.7789,82.3946,82.5424,24500.0
2014-06-03 11:00:00,83.71,83.95,83.69,83.85,9800.0,82.4931,82.7296,82.4734,82.6311,9800.0
2014-06-03 11:10:00,83.85,83.88,83.61,83.67,7200.0,82.6311,82.6607,82.3946,82.4537,7200.0
2014-06-03 11:20:00,83.69,83.71,83.39,83.49,13100.0,82.4734,82.4931,82.1778,82.2763,13100.0
2014-06-03 11:30:00,83.44,83.45,83.12,83.18,18300.0,82.2271,82.2369,81.9117,81.9708,18300.0
2014-06-03 11:40:00,83.18,83.4,83.06,83.4,6700.0,81.9708,82.1876,81.8526,82.1876,6700.0
2014-06-03 11:50:00,83.41,83.63,83.34,83.34,4100.0,82.1975,82.4143,82.1285,82.1285,4100.0
2014-06-03 12:00:00,83.37,83.73,83.37,83.62,8500.0,82.1581,82.5128,82.1581,82.4044,8500.0
2014-06-03 12:10:00,83.61,83.89,83.59,83.89,6000.0,82.3946,82.6705,82.3749,82.6705,6000.0
2014-06-03 12:20:00,83.94,83.98,83.78,83.94,4400.0,82.7198,82.7592,82.5621,82.7198,4400.0
2014-06-03 12:30:00,83.87,83.9,83.72,83.72,1900.0,82.6508,82.6804,82.503,82.503,1900.0
2014-06-03 12:40:00,83.72,83.72,83.54,83.54,3500.0,82.503,82.503,82.3256,82.3256,3500.0
2014-06-03 12:50:00,83.53,83.53,83.16,83.32,12000.0,82.3158,82.3158,81.9511,82.1088,12000.0
2014-06-03 13:00:00,83.35,83.63,83.27,83.6,9700.0,82.1384,82.4143,82.0595,82.3847,9700.0
2014-06-03 13:10:00,83.61,83.7,83.55,83.62,2700.0,82.3946,82.4833,82.3355,82.4044,2700.0
2014-06-03 13:20:00,83.54,83.79,83.43,83.79,2100.0,82.3256,82.572,82.2172,82.572,2100.0
2014-06-03 13:30:00,83.9,83.9,83.68,83.75,3200.0,82.6804,82.6804,82.4636,82.5326,3200.0
2014-06-03 13:40:00,83.68,83.81,83.6,83.6,7000.0,82.4636,82.5917,82.3847,82.3847,7000.0
2014-06-03 13:50:00,83.59,83.66,83.57,83.64,1900.0,82.3749,82.4439,82.3552,82.4242,1900.0
2014-06-03 14:00:00,83.66,83.66,83.4,83.55,6100.0,82.4439,82.4439,82.1876,82.3355,6100.0
2014-06-03 14:10:00,83.55,83.55,83.4,83.4,1500.0,82.3355,82.3355,82.1876,82.1876,1500.0
2014-06-03 14:20:00,83.5,83.54,83.28,83.44,6000.0,82.2862,82.3256,82.0694,82.2271,6000.0
2014-06-03 14:30:00,83.44,83.77,83.33,83.67,6400.0,82.2271,82.5523,82.1187,82.4537,6400.0
2014-06-03 14:40:00,83.68,83.69,83.4,83.4,5100.0,82.4636,82.4734,82.1876,82.1876,5100.0
2014-06-03 14:50:00,83.38,83.85,83.37,83.71,20300.0,82.1679,82.6311,82.1581,82.4931,20300.0
2014-06-03 15:00:00,83.65,83.77,83.6,83.61,11100.0,82.434,82.5523,82.3847,82.3946,11100.0
2014-06-03 15:10:00,83.63,83.8,83.56,83.73,21700.0,82.4143,82.5818,82.3453,82.5128,21700.0
2014-06-03 15:20:00,83.71,83.82,83.54,83.72,21700.0,82.4931,82.6015,82.3256,82.503,21700.0
2014-06-03 15:30:00,83.71,83.77,83.62,83.74,10500.0,82.4931,82.5523,82.4044,82.5227,10500.0
2014-06-03 15:40:00,83.71,84.43,83.69,84.35,22600.0,82.4931,83.2027,82.4734,83.1238,22600.0
2014-06-03 15:50:00,84.41,84.91,84.41,84.82,80400.0,83.183,83.6757,83.183,83.587,80400.0
2014-06-04 09:30:00,84.09,84.96,84.09,84.89,5600.0,82.8676,83.725,82.8676,83.656,5600.0
2014-06-04 09:40:00,84.74,85.56,84.6,85.3,12500.0,83.5082,84.3162,83.3702,84.06,12500.0
2014-06-04 09:50:00,85.16,85.94,85.02,85.51,35500.0,83.9221,84.6907,83.7841,84.267,35500.0
2014-06-04 10:00:00,85.65,86.88,85.52,86.5,58000.0,84.4049,85.6171,84.2768,85.2426,58000.0
2014-06-04 10:10:00,86.51,86.75,86.2,86.2,41900.0,85.2524,85.4889,84.9469,84.9469,41900.0
2014-06-04 10:20:00,86.24,86.39,85.97,86.02,4600.0,84.9864,85.1342,84.7203,84.7696,4600.0
2014-06-04 10:30:00,85.94,85.94,85.47,85.7,11700.0,84.6907,84.6907,84.2276,84.4542,11700.0
2014-06-04 10:40:00,85.62,86.39,85.62,86.39,10600.0,84.3754,85.1342,84.3754,85.1342,10600.0
2014-06-04 10:50:00,86.48,86.59,86.39,86.58,6500.0,85.2229,85.3313,85.1342,85.3214,6500.0
2014-06-04 11:00:00,86.58,86.59,86.07,86.17,6500.0,85.3214,85.3313,84.8188,84.9174,6500.0
2014-06-04 11:10:00,86.01,86.08,86.0,86.0,9100.0,84.7597,84.8287,84.7498,84.7498,9100.0
2014-06-04 11:20:00,86.03,86.14,86.0,86.12,3800.0,84.7794,84.8878,84.7498,84.8681,3800.0
2014-06-04 11:30:00,86.12,86.2,86.0,86.03,5700.0,84.8681,84.9469,84.7498,84.7794,5700.0
2014-06-04 11:40:00,86.0,86.16,86.0,86.16,3600.0,84.7498,84.9075,84.7498,84.9075,3600.0
2014-06-04 11:50:00,86.08,86.2,86.07,86.07,4200.0,84.8287,84.9469,84.8188,84.8188,4200.0
2014-06-04 12:00:00,86.03,86.25,86.01,86.17,4600.0,84.7794,84.9962,84.7597,84.9174,4600.0
2014-06-04 12:10:00,86.34,86.36,86.2,86.29,3100.0,85.0849,85.1046,84.9469,85.0356,3100.0
2014-06-04 12:20:00,86.28,86.42,86.28,86.29,1500.0,85.0258,85.1637,85.0258,85.0356,1500.0
2014-06-04 12:30:00,86.25,86.32,86.16,86.29,4000.0,84.9962,85.0652,84.9075,85.0356,4000.0
2014-06-04 12:40:00,86.28,86.34,86.21,86.22,2000.0,85.0258,85.0849,84.9568,84.9666,2000.0
2014-06-04 12:50:00,86.23,86.23,85.84,85.92,14100.0,84.9765,84.9765,84.5922,84.671,14100.0
2014-06-04 13:00:00,85.82,85.92,85.64,85.64,2500.0,84.5725,84.671,84.3951,84.3951,2500.0
2014-06-04 13:10:00,85.65,85.65,85.38,85.42,6200.0,84.4049,84.4049,84.1389,84.1783,6200.0
2014-06-04 13:20:00,85.49,85.85,85.37,85.4,10400.0,84.2473,84.602,84.129,84.1586,10400.0
2014-06-04 13:30:00,85.37,85.4,85.26,85.32,2900.0,84.129,84.1586,84.0206,84.0797,2900.0
2014-06-04 13:40:00,85.3,85.4,85.14,85.14,2700.0,84.06,84.1586,83.9023,83.9023,2700.0
2014-06-04 13:50:00,85.14,85.25,85.13,85.24,4400.0,83.9023,84.0108,83.8925,84.0009,4400.0
2014-06-04 14:00:00,85.24,85.29,85.17,85.29,2500.0,84.0009,84.0502,83.9319,84.0502,2500.0
2014-06-04 14:10:00,85.17,85.25,85.12,85.17,2900.0,83.9319,84.0108,83.8826,83.9319,2900.0
2014-06-04 14:20:00,85.05,85.16,84.75,84.94,3500.0,83.8137,83.9221,83.518,83.7053,3500.0
2014-06-04 14:30:00,84.94,85.08,84.94,85.04,2600.0,83.7053,83.8432,83.7053,83.8038,2600.0
2014-06-04 14:40:00,84.97,85.2,84.95,84.98,4400.0,83.7348,83.9615,83.7151,83.7447,4400.0
2014-06-04 14:50:00,84.91,85.13,84.89,85.0,7800.0,83.6757,83.8925,83.656,83.7644,7800.0
2014-06-04 15:00:00,84.98,85.06,84.83,84.84,1600.0,83.7447,83.8235,83.5969,83.6067,1600.0
2014-06-04 15:10:00,84.81,85.02,84.69,84.69,5000.0,83.5771,83.7841,83.4589,83.4589,5000.0
2014-06-04 15:20:00,84.66,84.75,84.58,84.64,8000.0,83.4293,83.518,83.3505,83.4096,8000.0
2014-06-04 15:30:00,84.66,85.23,84.66,84.95,23700.0,83.4293,83.991,83.4293,83.7151,23700.0
2014-06-04 15:40:00,84.98,85.04,84.63,84.63,9700.0,83.7447,83.8038,83.3998,83.3998,9700.0
2014-06-04 15:50:00,84.67,84.83,84.63,84.73,21400.0,83.4392,83.5969,83.3998,83.4983,21400.0
2014-06-05 09:30:00,85.16,86.23,84.98,84.99,13000.0,83.9221,84.9765,83.7447,83.7545,13000.0
2014-06-05 09:40:00,84.99,85.09,84.41,85.09,6600.0,83.7545,83.8531,83.183,83.8531,6600.0
2014-06-05 09:50:00,84.9,84.9,84.4,84.59,13800.0,83.6658,83.6658,83.1731,83.3603,13800.0
2014-06-05 10:00:00,84.61,84.9,84.27,84.34,17000.0,83.3801,83.6658,83.045,83.114,17000.0
2014-06-05 10:10:00,84.35,84.61,84.35,84.58,21700.0,83.1238,83.3801,83.1238,83.3505,21700.0
2014-06-05 10:20:00,84.54,84.7,84.47,84.7,3700.0,83.3111,83.4687,83.2421,83.4687,3700.0
2014-06-05 10:30:00,84.54,84.7,84.53,84.7,9600.0,83.3111,83.4687,83.3012,83.4687,9600.0
2014-06-05 10:40:00,84.81,85.26,84.73,84.81,6500.0,83.5771,84.0206,83.4983,83.5771,6500.0
2014-06-05 10:50:00,84.79,85.03,84.66,84.98,5200.0,83.5574,83.7939,83.4293,83.7447,5200.0
2014-06-05 11:00:00,84.95,85.15,84.82,85.0,7400.0,83.7151,83.9122,83.587,83.7644,7400.0
2014-06-05 11:10:00,85.02,85.43,85.0,85.13,4500.0,83.7841,84.1881,83.7644,83.8925,4500.0
2014-06-05 11:20:00,85.1,85.51,85.09,85.51,3700.0,83.8629,84.267,83.8531,84.267,3700.0
2014-06-05 11:30:00,85.42,85.72,85.42,85.55,3200.0,84.1783,84.4739,84.1783,84.3064,3200.0
2014-06-05 11:40:00,85.6,86.0,85.49,86.0,16100.0,84.3557,84.7498,84.2473,84.7498,16100.0
2014-06-05 11:50:00,86.1,86.34,86.06,86.24,16200.0,84.8484,85.0849,84.809,84.9864,16200.0
2014-06-05 12:00:00,86.25,86.34,86.24,86.34,5000.0,84.9962,85.0849,84.9864,85.0849,5000.0
2014-06-05 12:10:00,86.22,86.4,86.16,86.39,18900.0,84.9666,85.144,84.9075,85.1342,18900.0
2014-06-05 12:20:00,86.39,86.44,86.34,86.41,15100.0,85.1342,85.1835,85.0849,85.1539,15100.0
2014-06-05 12:30:00,86.36,86.51,86.33,86.33,20300.0,85.1046,85.2524,85.0751,85.0751,20300.0
2014-06-05 12:40:00,86.39,86.53,86.36,86.42,5600.0,85.1342,85.2721,85.1046,85.1637,5600.0
2014-06-05 12:50:00,86.51,86.65,86.46,86.52,10000.0,85.2524,85.3904,85.2032,85.2623,10000.0
2014-06-05 13:00:00,86.59,87.22,86.59,87.13,18200.0,85.3313,85.9521,85.3313,85.8634,18200.0
2014-06-05 13:10:00,87.25,87.25,87.04,87.1,3100.0,85.9817,85.9817,85.7747,85.8339,3100.0
2014-06-05 13:20:00,87.12,87.57,87.12,87.48,20700.0,85.8536,86.297,85.8536,86.2083,20700.0
2014-06-05 13:30:00,87.48,87.97,87.38,87.94,12800.0,86.2083,86.6912,86.1098,86.6616,12800.0
2014-06-05 13:40:00,87.94,88.0,87.76,87.82,11500.0,86.6616,86.7208,86.4843,86.5434,11500.0
2014-06-05 13:50:00,87.81,87.96,87.65,87.94,16900.0,86.5335,86.6814,86.3759,86.6616,16900.0
2014-06-05 14:00:00,87.94,87.99,87.79,87.99,11700.0,86.6616,86.7109,86.5138,86.7109,11700.0
2014-06-05 14:10:00,87.9,88.0,87.8,87.93,11600.0,86.6222,86.7208,86.5237,86.6518,11600.0
2014-06-05 14:20:00,87.99,88.7,87.93,88.02,18000.0,86.7109,87.4106,86.6518,86.7405,18000.0
2014-06-05 14:30:00,88.0,88.5,87.95,88.08,9700.0,86.7208,87.2135,86.6715,86.7996,9700.0
2014-06-05 14:40:00,88.14,88.14,87.73,87.88,10600.0,86.8587,86.8587,86.4547,86.6025,10600.0
2014-06-05 14:50:00,87.87,88.06,87.85,87.86,14700.0,86.5927,86.7799,86.573,86.5828,14700.0
2014-06-05 15:00:00,87.86,88.18,87.85,87.96,13900.0,86.5828,86.8982,86.573,86.6814,13900.0
2014-06-05 15:10:00,87.9,87.9,87.38,87.52,14800.0,86.6222,86.6222,86.1098,86.2478,14800.0
2014-06-05 15:20:00,87.49,87.62,87.43,87.55,14400.0,86.2182,86.3463,86.1591,86.2773,14400.0
2014-06-05 15:30:00,87.52,87.66,87.38,87.66,22500.0,86.2478,86.3857,86.1098,86.3857,22500.0
2014-06-05 15:40:00,87.65,87.82,87.65,87.76,33900.0,86.3759,86.5434,86.3759,86.4843,33900.0
2014-06-05 15:50:00,87.76,87.9,87.76,87.89,70300.0,86.4843,86.6222,86.4843,86.6124,70300.0
2014-06-06 09:30:00,88.0,88.3,87.97,88.3,14700.0,86.7208,87.0164,86.6912,87.0164,14700.0
2014-06-06 09:40:00,88.91,88.95,88.49,88.58,3600.0,87.6175,87.657,87.2037,87.2923,3600.0
2014-06-06 09:50:00,88.44,88.75,88.38,88.57,5900.0,87.1544,87.4599,87.0953,87.2825,5900.0
2014-06-06 10:00:00,88.69,88.83,88.47,88.59,11800.0,87.4007,87.5387,87.1839,87.3022,11800.0
2014-06-06 10:10:00,88.57,88.57,88.18,88.47,16900.0,87.2825,87.2825,86.8982,87.1839,16900.0
2014-06-06 10:20:00,88.45,89.47,88.45,89.21,24800.0,87.1642,88.1694,87.1642,87.9132,24800.0
2014-06-06 10:30:00,89.42,89.42,89.07,89.13,2200.0,88.1201,88.1201,87.7752,87.8343,2200.0
2014-06-06 10:40:00,89.05,89.19,88.99,88.99,3500.0,87.7555,87.8935,87.6964,87.6964,3500.0
2014-06-06 10:50:00,88.99,89.18,88.99,89.17,600.0,87.6964,87.8836,87.6964,87.8738,600.0
2014-06-06 11:00:00,89.12,89.44,89.12,89.44,4200.0,87.8245,88.1398,87.8245,88.1398,4200.0
2014-06-06 11:10:00,89.46,89.68,89.25,89.25,8200.0,88.1596,88.3764,87.9526,87.9526,8200.0
2014-06-06 11:20:00,89.35,89.35,89.15,89.15,8000.0,88.0511,88.0511,87.8541,87.8541,8000.0
2014-06-06 11:30:00,89.13,89.27,89.08,89.23,7400.0,87.8343,87.9723,87.7851,87.9329,7400.0
2014-06-06 11:40:00,89.25,89.32,89.16,89.26,3900.0,87.9526,88.0216,87.8639,87.9625,3900.0
2014-06-06 11:50:00,89.31,89.5,89.23,89.47,18500.0,88.0117,88.199,87.9329,88.1694,18500.0
2014-06-06 12:00:00,89.27,89.48,89.09,89.3,15400.0,87.9723,88.1793,87.7949,88.0019,15400.0
2014-06-06 12:10:00,89.34,89.34,89.2,89.28,5100.0,88.0413,88.0413,87.9033,87.9822,5100.0
2014-06-06 12:20:00,89.25,89.31,89.17,89.25,4500.0,87.9526,88.0117,87.8738,87.9526,4500.0
2014-06-06 12:30:00,89.25,89.65,89.25,89.65,7200.0,87.9526,88.3468,87.9526,88.3468,7200.0
2014-06-06 12:40:00,89.58,89.65,89.35,89.58,6800.0,88.2778,88.3468,88.0511,88.2778,6800.0
2014-06-06 12:50:00,89.57,89.81,89.42,89.5,43100.0,88.268,88.5045,88.1201,88.199,43100.0
2014-06-06 13:00:00,89.48,89.5,89.29,89.43,11000.0,88.1793,88.199,87.992,88.13,11000.0
2014-06-06 13:10:00,89.31,89.43,89.13,89.34,6500.0,88.0117,88.13,87.8343,88.0413,6500.0
2014-06-06 13:20:00,89.29,89.59,89.22,89.4,10600.0,87.992,88.2877,87.923,88.1004,10600.0
2014-06-06 13:30:00,89.42,89.51,89.22,89.22,27900.0,88.1201,88.2088,87.923,87.923,27900.0
2014-06-06 13:40:00,89.16,89.17,88.73,88.85,5600.0,87.8639,87.8738,87.4402,87.5584,5600.0
2014-06-06 13:50:00,88.74,88.85,88.32,88.32,8800.0,87.45,87.5584,87.0361,87.0361,8800.0
2014-06-06 14:00:00,88.3,88.42,88.22,88.22,2200.0,87.0164,87.1347,86.9376,86.9376,2200.0
2014-06-06 14:10:00,88.25,88.79,88.16,88.79,25200.0,86.9671,87.4993,86.8784,87.4993,25200.0
2014-06-06 14:20:00,88.85,89.04,88.75,88.91,9300.0,87.5584,87.7457,87.4599,87.6175,9300.0
2014-06-06 14:30:00,88.91,88.98,88.66,88.86,7700.0,87.6175,87.6865,87.3712,87.5683,7700.0
2014-06-06 14:40:00,88.84,88.84,88.36,88.6,17400.0,87.5486,87.5486,87.0755,87.3121,17400.0
2014-06-06 14:50:00,88.66,88.75,88.36,88.36,7300.0,87.3712,87.4599,87.0755,87.0755,7300.0
2014-06-06 15:00:00,88.46,88.67,88.45,88.5,15900.0,87.1741,87.381,87.1642,87.2135,15900.0
2014-06-06 15:10:00,88.45,88.51,88.38,88.38,4900.0,87.1642,87.2234,87.0953,87.0953,4900.0
2014-06-06 15:20:00,88.37,88.37,88.27,88.27,4900.0,87.0854,87.0854,86.9868,86.9868,4900.0
2014-06-06 15:30:00,88.29,88.36,88.03,88.06,9200.0,87.0066,87.0755,86.7503,86.7799,9200.0
2014-06-06 15:40:00,88.05,88.06,87.82,87.85,19600.0,86.77,86.7799,86.5434,86.573,19600.0
2014-06-06 15:50:00,87.89,88.14,87.81,88.11,20700.0,86.6124,86.8587,86.5335,86.8292,20700.0
2014-06-09 09:30:00,87.77,88.37,87.29,87.42,5000.0,86.4941,87.0854,86.0211,86.1492,5000.0
2014-06-09 09:40:00,87.64,88.49,87.57,88.45,17100.0,86.366,87.2037,86.297,87.1642,17100.0
2014-06-09 09:50:00,88.43,88.71,88.28,88.39,23800.0,87.1445,87.4205,86.9967,87.1051,23800.0
2014-06-09 10:00:00,88.49,88.97,88.46,88.97,9900.0,87.2037,87.6767,87.1741,87.6767,9900.0
2014-06-09 10:10:00,88.7,89.45,88.7,89.09,7500.0,87.4106,88.1497,87.4106,87.7949,7500.0
2014-06-09 10:20:00,89.04,89.15,88.72,88.76,6600.0,87.7457,87.8541,87.4303,87.4697,6600.0
2014-06-09 10:30:00,88.9,89.31,88.83,89.15,16000.0,87.6077,88.0117,87.5387,87.8541,16000.0
2014-06-09 10:40:00,89.1,89.46,88.93,89.46,7900.0,87.8048,88.1596,87.6373,88.1596,7900.0
2014-06-09 10:50:00,89.54,89.94,89.54,89.94,5100.0,88.2384,88.6326,88.2384,88.6326,5100.0
2014-06-09 11:00:00,89.75,89.85,89.51,89.51,6500.0,88.4453,88.5439,88.2088,88.2088,6500.0
2014-06-09 11:10:00,89.56,89.66,89.47,89.6,3400.0,88.2581,88.3566,88.1694,88.2975,3400.0
2014-06-09 11:20:00,89.6,89.72,89.55,89.59,3100.0,88.2975,88.4158,88.2482,88.2877,3100.0
2014-06-09 11:30:00,89.58,89.75,89.58,89.75,2100.0,88.2778,88.4453,88.2778,88.4453,2100.0
2014-06-09 11:40:00,89.55,89.9,89.54,89.8,5600.0,88.2482,88.5932,88.2384,88.4946,5600.0
2014-06-09 11:50:00,89.88,89.92,89.63,89.7,38200.0,88.5734,88.6129,88.3271,88.3961,38200.0
2014-06-09 12:00:00,89.7,90.0,89.67,89.9,34500.0,88.3961,88.6917,88.3665,88.5932,34500.0
2014-06-09 12:10:00,89.85,89.87,89.68,89.7,5100.0,88.5439,88.5636,88.3764,88.3961,5100.0
2014-06-09 12:20:00,89.72,89.91,89.65,89.91,8200.0,88.4158,88.603,88.3468,88.603,8200.0
2014-06-09 12:30:00,89.92,89.92,89.69,89.79,8200.0,88.6129,88.6129,88.3862,88.4848,8200.0
2014-06-09 12:40:00,89.75,89.8,89.29,89.43,9200.0,88.4453,88.4946,87.992,88.13,9200.0
2014-06-09 12:50:00,89.43,89.71,89.43,89.58,9100.0,88.13,88.4059,88.13,88.2778,9100.0
2014-06-09 13:00:00,89.47,89.57,89.29,89.55,3800.0,88.1694,88.268,87.992,88.2482,3800.0
2014-06-09 13:10:00,89.54,89.6,89.43,89.57,2700.0,88.2384,88.2975,88.13,88.268,2700.0
2014-06-09 13:20:00,89.62,89.62,89.33,89.39,5600.0,88.3172,88.3172,88.0314,88.0906,5600.0
2014-06-09 13:30:00,89.29,89.5,89.24,89.5,8100.0,87.992,88.199,87.9427,88.199,8100.0
2014-06-09 13:40:00,89.4,89.55,88.91,89.04,7000.0,88.1004,88.2482,87.6175,87.7457,7000.0
2014-06-09 13:50:00,89.09,89.09,88.89,88.89,5400.0,87.7949,87.7949,87.5978,87.5978,5400.0
2014-06-09 14:00:00,88.85,88.93,88.69,88.72,12600.0,87.5584,87.6373,87.4007,87.4303,12600.0
2014-06-09 14:10:00,88.69,88.74,88.28,88.48,4900.0,87.4007,87.45,86.9967,87.1938,4900.0
2014-06-09 14:20:00,88.55,88.59,88.11,88.4,12800.0,87.2628,87.3022,86.8292,87.115,12800.0
2014-06-09 14:30:00,88.51,88.51,88.14,88.19,9500.0,87.2234,87.2234,86.8587,86.908,9500.0
2014-06-09 14:40:00,88.29,88.36,88.06,88.12,10100.0,87.0066,87.0755,86.7799,86.839,10100.0
2014-06-09 14:50:00,88.08,88.14,88.06,88.14,5200.0,86.7996,86.8587,86.7799,86.8587,5200.0
2014-06-09 15:00:00,88.08,88.08,87.92,88.03,5200.0,86.7996,86.7996,86.6419,86.7503,5200.0
2014-06-09 15:10:00,88.0,88.18,87.92,88.16,8800.0,86.7208,86.8982,86.6419,86.8784,8800.0
2014-06-09 15:20:00,88.17,88.18,87.89,87.89,7100.0,86.8883,86.8982,86.6124,86.6124,7100.0
2014-06-09 15:30:00,87.88,88.04,87.75,87.76,13700.0,86.6025,86.7602,86.4744,86.4843,13700.0
2014-06-09 15:40:00,87.83,88.27,87.71,88.25,18300.0,86.5532,86.9868,86.435,86.9671,18300.0
2014-06-09 15:50:00,88.26,88.48,88.25,88.37,42000.0,86.977,87.1938,86.9671,87.0854,42000.0
2014-06-10 09:30:00,88.35,89.87,88.35,89.84,36900.0,87.0657,88.5636,87.0657,88.534,36900.0
2014-06-10 09:40:00,89.78,89.85,89.55,89.64,15200.0,88.4749,88.5439,88.2482,88.3369,15200.0
2014-06-10 09:50:00,89.71,89.78,89.52,89.78,9800.0,88.4059,88.4749,88.2187,88.4749,9800.0
2014-06-10 10:00:00,89.67,89.7,88.97,88.97,12000.0,88.3665,88.3961,87.6767,87.6767,12000.0
2014-06-10 10:10:00,89.06,89.49,89.0,89.49,2300.0,87.7654,88.1891,87.7062,88.1891,2300.0
2014-06-10 10:20:00,89.49,90.15,89.31,90.15,9700.0,88.1891,88.8395,88.0117,88.8395,9700.0
2014-06-10 10:30:00,90.15,90.48,90.0,90.07,10200.0,88.8395,89.1647,88.6917,88.7607,10200.0
2014-06-10 10:40:00,90.11,90.49,90.02,90.25,23600.0,88.8001,89.1746,88.7114,88.9381,23600.0
2014-06-10 10:50:00,90.3,90.34,90.05,90.05,5400.0,88.9873,89.0268,88.741,88.741,5400.0
2014-06-10 11:00:00,90.08,90.15,89.59,89.7,6000.0,88.7705,88.8395,88.2877,88.3961,6000.0
2014-06-10 11:10:00,89.75,89.99,89.69,89.82,1200.0,88.4453,88.6818,88.3862,88.5143,1200.0
2014-06-10 11:20:00,89.68,89.89,89.53,89.89,4700.0,88.3764,88.5833,88.2285,88.5833,4700.0
2014-06-10 11:30:00,89.89,89.89,89.5,89.69,2100.0,88.5833,88.5833,88.199,88.3862,2100.0
2014-06-10 11:40:00,89.66,89.69,89.63,89.68,400.0,88.3566,88.3862,88.3271,88.3764,400.0
2014-06-10 11:50:00,89.68,89.68,89.42,89.42,5900.0,88.3764,88.3764,88.1201,88.1201,5900.0
2014-06-10 12:00:00,89.43,89.48,89.4,89.42,17500.0,88.13,88.1793,88.1004,88.1201,17500.0
2014-06-10 12:10:00,89.42,89.55,89.42,89.5,2700.0,88.1201,88.2482,88.1201,88.199,2700.0
2014-06-10 12:20:00,89.57,89.76,89.48,89.65,4300.0,88.268,88.4552,88.1793,88.3468,4300.0
2014-06-10 12:30:00,89.58,89.72,89.44,89.47,18600.0,88.2778,88.4158,88.1398,88.1694,18600.0
2014-06-10 12:40:00,89.45,89.49,89.37,89.39,2100.0,88.1497,88.1891,88.0709,88.0906,2100.0
2014-06-10 12:50:00,89.49,89.51,89.44,89.51,4100.0,88.1891,88.2088,88.1398,88.2088,4100.0
2014-06-10 13:00:00,89.54,89.72,89.54,89.6,2800.0,88.2384,88.4158,88.2384,88.2975,2800.0
2014-06-10 13:10:00,89.55,89.6,89.47,89.52,10000.0,88.2482,88.2975,88.1694,88.2187,10000.0
2014-06-10 13:20:00,89.54,89.58,89.47,89.52,5000.0,88.2384,88.2778,88.1694,88.2187,5000.0
2014-06-10 13:30:00,89.57,89.7,89.56,89.56,700.0,88.268,88.3961,88.2581,88.2581,700.0
2014-06-10 13:40:00,89.56,89.86,89.51,89.67,5800.0,88.2581,88.5537,88.2088,88.3665,5800.0
2014-06-10 13:50:00,89.63,89.81,89.52,89.81,1900.0,88.3271,88.5045,88.2187,88.5045,1900.0
2014-06-10 14:00:00,89.79,89.83,89.28,89.37,9600.0,88.4848,88.5242,87.9822,88.0709,9600.0
2014-06-10 14:10:00,89.28,89.28,89.0,89.17,4900.0,87.9822,87.9822,87.7062,87.8738,4900.0
2014-06-10 14:20:00,89.16,89.27,89.0,89.07,3300.0,87.8639,87.9723,87.7062,87.7752,3300.0
2014-06-10 14:30:00,89.01,89.15,89.0,89.05,4000.0,87.7161,87.8541,87.7062,87.7555,4000.0
2014-06-10 14:40:00,89.05,89.13,89.0,89.09,3600.0,87.7555,87.8343,87.7062,87.7949,3600.0
2014-06-10 14:50:00,89.01,89.19,89.0,89.01,5000.0,87.7161,87.8935,87.7062,87.7161,5000.0
2014-06-10 15:00:00,89.02,89.16,89.0,89.02,14800.0,87.7259,87.8639,87.7062,87.7259,14800.0
2014-06-10 15:10:00,89.02,89.06,89.0,89.04,10500.0,87.7259,87.7654,87.7062,87.7457,10500.0
2014-06-10 15:20:00,89.04,89.08,89.0,89.03,15000.0,87.7457,87.7851,87.7062,87.7358,15000.0
2014-06-10 15:30:00,89.03,89.31,89.0,89.27,17800.0,87.7358,88.0117,87.7062,87.9723,17800.0
2014-06-10 15:40:00,89.26,89.29,89.25,89.26,17000.0,87.9625,87.992,87.9526,87.9625,17000.0
2014-06-10 15:50:00,89.25,89.72,89.25,89.56,66900.0,87.9526,88.4158,87.9526,88.2581,66900.0
2014-06-11 09:30:00,88.52,89.33,88.52,88.93,10600.0,87.2332,88.0314,87.2332,87.6373,10600.0
2014-06-11 09:40:00,88.91,89.38,88.91,89.18,8600.0,87.6175,88.0807,87.6175,87.8836,8600.0
2014-06-11 09:50:00,89.23,89.49,89.14,89.47,6400.0,87.9329,88.1891,87.8442,88.1694,6400.0
2014-06-11 10:00:00,89.5,89.95,89.5,89.6,15100.0,88.199,88.6424,88.199,88.2975,15100.0
2014-06-11 10:10:00,89.37,89.54,89.3,89.34,10100.0,88.0709,88.2384,88.0019,88.0413,10100.0
2014-06-11 10:20:00,89.59,89.92,89.59,89.69,3200.0,88.2877,88.6129,88.2877,88.3862,3200.0
2014-06-11 10:30:00,89.7,89.7,89.26,89.26,1500.0,88.3961,88.3961,87.9625,87.9625,1500.0
2014-06-11 10:40:00,89.36,89.46,89.1,89.18,3000.0,88.061,88.1596,87.8048,87.8836,3000.0
2014-06-11 10:50:00,89.04,89.04,88.9,88.9,1000.0,87.7457,87.7457,87.6077,87.6077,1000.0
2014-06-11 11:00:00,88.87,89.18,88.84,88.84,5900.0,87.5781,87.8836,87.5486,87.5486,5900.0
2014-06-11 11:10:00,88.93,89.04,88.5,88.5,5000.0,87.6373,87.7457,87.2135,87.2135,5000.0
2014-06-11 11:20:00,88.45,88.93,88.28,88.6,14900.0,87.1642,87.6373,86.9967,87.3121,14900.0
2014-06-11 11:30:00,88.71,88.88,88.71,88.88,2000.0,87.4205,87.588,87.4205,87.588,2000.0
2014-06-11 11:40:00,88.88,88.93,88.48,88.48,9000.0,87.588,87.6373,87.1938,87.1938,9000.0
2014-06-11 11:50:00,88.35,89.11,88.35,89.11,10900.0,87.0657,87.8146,87.0657,87.8146,10900.0
2014-06-11 12:00:00,89.08,89.27,89.02,89.18,2800.0,87.7851,87.9723,87.7259,87.8836,2800.0
2014-06-11 12:10:00,89.26,89.32,89.09,89.1,12900.0,87.9625,88.0216,87.7949,87.8048,12900.0
2014-06-11 12:20:00,89.05,89.08,88.97,88.98,3000.0,87.7555,87.7851,87.6767,87.6865,3000.0
2014-06-11 12:30:00,88.94,88.96,88.8,88.96,3700.0,87.6471,87.6668,87.5091,87.6668,3700.0
2014-06-11 12:40:00,88.88,89.0,88.71,88.99,5200.0,87.588,87.7062,87.4205,87.6964,5200.0
2014-06-11 12:50:00,89.0,89.17,88.79,88.92,5800.0,87.7062,87.8738,87.4993,87.6274,5800.0
2014-06-11 13:00:00,88.99,89.11,88.82,88.82,5800.0,87.6964,87.8146,87.5289,87.5289,5800.0
2014-06-11 13:10:00,88.81,88.81,88.51,88.53,2200.0,87.519,87.519,87.2234,87.2431,2200.0
2014-06-11 13:20:00,88.56,88.72,88.52,88.64,1800.0,87.2726,87.4303,87.2332,87.3515,1800.0
2014-06-11 13:30:00,88.83,89.0,88.58,88.77,4000.0,87.5387,87.7062,87.2923,87.4796,4000.0
2014-06-11 13:40:00,88.5,88.59,88.5,88.59,300.0,87.2135,87.3022,87.2135,87.3022,300.0
2014-06-11 13:50:00,88.41,88.67,88.4,88.4,3600.0,87.1248,87.381,87.115,87.115,3600.0
2014-06-11 14:00:00,88.57,88.57,87.65,87.69,17300.0,87.2825,87.2825,86.3759,86.4153,17300.0
2014-06-11 14:10:00,87.69,88.23,87.55,88.18,6000.0,86.4153,86.9474,86.2773,86.8982,6000.0
2014-06-11 14:20:00,88.17,88.27,87.92,88.06,3500.0,86.8883,86.9868,86.6419,86.7799,3500.0
2014-06-11 14:30:00,88.09,88.11,87.95,88.03,6000.0,86.8095,86.8292,86.6715,86.7503,6000.0
2014-06-11 14:40:00,87.94,88.19,87.71,87.87,3800.0,86.6616,86.908,86.435,86.5927,3800.0
2014-06-11 14:50:00,87.97,88.17,87.87,87.98,2300.0,86.6912,86.8883,86.5927,86.7011,2300.0
2014-06-11 15:00:00,87.96,88.26,87.91,88.14,5200.0,86.6814,86.977,86.6321,86.8587,5200.0
2014-06-11 15:10:00,88.1,88.36,88.01,88.01,2800.0,86.8193,87.0755,86.7306,86.7306,2800.0
2014-06-11 15:20:00,87.99,88.32,87.99,88.32,4600.0,86.7109,87.0361,86.7109,87.0361,4600.0
2014-06-11 15:30:00,88.31,88.51,88.21,88.48,6600.0,87.0263,87.2234,86.9277,87.1938,6600.0
2014-06-11 15:40:00,88.46,88.54,88.27,88.27,11800.0,87.1741,87.2529,86.9868,86.9868,11800.0
2014-06-11 15:50:00,88.27,88.49,88.16,88.35,180500.0,86.9868,87.2037,86.8784,87.0657,180500.0
2014-06-12 09:30:00,88.36,88.69,87.6,87.8,11300.0,87.0755,87.4007,86.3266,86.5237,11300.0
2014-06-12 09:40:00,87.88,88.64,87.88,88.27,5000.0,86.6025,87.3515,86.6025,86.9868,5000.0
2014-06-12 09:50:00,88.26,89.0,88.01,88.54,4100.0,86.977,87.7062,86.7306,87.2529,4100.0
2014-06-12 10:00:00,88.89,89.28,88.47,88.99,4000.0,87.5978,87.9822,87.1839,87.6964,4000.0
2014-06-12 10:10:00,88.97,88.97,88.27,88.52,18500.0,87.6767,87.6767,86.9868,87.2332,18500.0
2014-06-12 10:20:00,88.44,88.44,87.66,87.87,3500.0,87.1544,87.1544,86.3857,86.5927,3500.0
2014-06-12 10:30:00,87.53,87.93,87.35,87.71,3000.0,86.2576,86.6518,86.0802,86.435,3000.0
2014-06-12 10:40:00,87.97,88.23,87.72,87.99,1500.0,86.6912,86.9474,86.4448,86.7109,1500.0
2014-06-12 10:50:00,87.78,87.99,87.77,87.91,1100.0,86.504,86.7109,86.4941,86.6321,1100.0
2014-06-12 11:00:00,87.9,88.21,87.82,88.21,1600.0,86.6222,86.9277,86.5434,86.9277,1600.0
2014-06-12 11:10:00,87.98,88.2,87.98,88.06,600.0,86.7011,86.9179,86.7011,86.7799,600.0
2014-06-12 11:20:00,88.14,88.14,87.8,88.0,2300.0,86.8587,86.8587,86.5237,86.7208,2300.0
2014-06-12 11:30:00,88.15,88.16,87.85,87.87,2500.0,86.8686,86.8784,86.573,86.5927,2500.0
2014-06-12 11:40:00,87.85,88.04,87.58,87.71,5200.0,86.573,86.7602,86.3069,86.435,5200.0
2014-06-12 11:50:00,87.79,88.08,87.73,88.08,1300.0,86.5138,86.7996,86.4547,86.7996,1300.0
2014-06-12 12:00:00,88.0,88.11,87.88,87.88,1600.0,86.7208,86.8292,86.6025,86.6025,1600.0
2014-06-12 12:10:00,87.9,88.28,87.9,88.05,6600.0,86.6222,86.9967,86.6222,86.77,6600.0
2014-06-12 12:20:00,88.13,88.33,88.01,88.23,900.0,86.8489,87.046,86.7306,86.9474,900.0
2014-06-12 12:30:00,88.23,88.51,88.18,88.22,2000.0,86.9474,87.2234,86.8982,86.9376,2000.0
2014-06-12 12:40:00,88.4,88.44,87.93,88.28,4700.0,87.115,87.1544,86.6518,86.9967,4700.0
2014-06-12 12:50:00,88.11,88.17,87.65,88.12,4700.0,86.8292,86.8883,86.3759,86.839,4700.0
2014-06-12 13:00:00,88.23,88.24,87.65,87.75,6400.0,86.9474,86.9573,86.3759,86.4744,6400.0
2014-06-12 13:10:00,87.68,87.72,87.03,87.03,13400.0,86.4054,86.4448,85.7649,85.7649,13400.0
2014-06-12 13:20:00,87.14,87.14,86.37,86.45,18900.0,85.8733,85.8733,85.1145,85.1933,18900.0
2014-06-12 13:30:00,86.38,86.67,86.24,86.62,17500.0,85.1243,85.4101,84.9864,85.3608,17500.0
2014-06-12 13:40:00,86.63,87.01,86.61,86.63,5600.0,85.3707,85.7452,85.351,85.3707,5600.0
2014-06-12 13:50:00,86.6,86.9,86.55,86.83,10500.0,85.3411,85.6368,85.2919,85.5678,10500.0
2014-06-12 14:00:00,86.84,86.98,86.73,86.74,2300.0,85.5776,85.7156,85.4692,85.4791,2300.0
2014-06-12 14:10:00,86.74,87.0,86.68,86.92,3500.0,85.4791,85.7353,85.42,85.6565,3500.0
2014-06-12 14:20:00,87.01,87.43,86.92,87.42,3800.0,85.7452,86.1591,85.6565,86.1492,3800.0
2014-06-12 14:30:00,87.41,87.41,86.72,86.91,6000.0,86.1394,86.1394,85.4594,85.6466,6000.0
2014-06-12 14:40:00,86.81,87.15,86.72,87.07,1600.0,85.5481,85.8831,85.4594,85.8043,1600.0
2014-06-12 14:50:00,87.05,87.1,86.76,86.97,10000.0,85.7846,85.8339,85.4988,85.7057,10000.0
2014-06-12 15:00:00,86.93,87.05,86.85,86.87,9800.0,85.6663,85.7846,85.5875,85.6072,9800.0
2014-06-12 15:10:00,86.8,87.02,86.58,86.93,6100.0,85.5382,85.755,85.3214,85.6663,6100.0
2014-06-12 15:20:00,86.94,87.2,86.86,87.15,7300.0,85.6762,85.9324,85.5973,85.8831,7300.0
2014-06-12 15:30:00,87.1,87.34,86.95,86.95,9300.0,85.8339,86.0704,85.686,85.686,9300.0
2014-06-12 15:40:00,86.91,87.37,86.91,87.3,11500.0,85.6466,86.0999,85.6466,86.0309,11500.0
2014-06-12 15:50:00,87.37,87.51,87.26,87.29,22900.0,86.0999,86.2379,85.9915,86.0211,22900.0
2014-06-13 09:30:00,88.45,89.61,88.17,88.76,19500.0,87.1642,88.3074,86.8883,87.4697,19500.0
2014-06-13 09:40:00,88.78,88.81,87.49,88.18,17300.0,87.4894,87.519,86.2182,86.8982,17300.0
2014-06-13 09:50:00,88.18,88.18,87.17,87.44,7700.0,86.8982,86.8982,85.9028,86.1689,7700.0
2014-06-13 10:00:00,87.37,87.37,86.33,86.33,16100.0,86.0999,86.0999,85.0751,85.0751,16100.0
2014-06-13 10:10:00,86.52,87.53,86.47,87.09,10900.0,85.2623,86.2576,85.213,85.824,10900.0
2014-06-13 10:20:00,86.93,87.32,86.62,87.32,4300.0,85.6663,86.0507,85.3608,86.0507,4300.0
2014-06-13 10:30:00,87.44,87.66,87.33,87.33,6100.0,86.1689,86.3857,86.0605,86.0605,6100.0
2014-06-13 10:40:00,87.19,87.66,87.19,87.66,3000.0,85.9225,86.3857,85.9225,86.3857,3000.0
2014-06-13 10:50:00,87.71,88.27,87.55,88.06,6400.0,86.435,86.9868,86.2773,86.7799,6400.0
2014-06-13 11:00:00,88.15,88.32,87.92,88.27,5600.0,86.8686,87.0361,86.6419,86.9868,5600.0
2014-06-13 11:10:00,88.31,88.49,88.0,88.34,13700.0,87.0263,87.2037,86.7208,87.0558,13700.0
2014-06-13 11:20:00,88.2,88.41,88.2,88.22,2800.0,86.9179,87.1248,86.9179,86.9376,2800.0
2014-06-13 11:30:00,88.2,88.27,87.84,88.25,8800.0,86.9179,86.9868,86.5631,86.9671,8800.0
2014-06-13 11:40:00,88.14,88.35,88.06,88.35,6800.0,86.8587,87.0657,86.7799,87.0657,6800.0
2014-06-13 11:50:00,88.43,88.57,88.13,88.39,9800.0,87.1445,87.2825,86.8489,87.1051,9800.0
2014-06-13 12:00:00,88.49,88.55,88.27,88.49,4900.0,87.2037,87.2628,86.9868,87.2037,4900.0
2014-06-13 12:10:00,88.44,88.54,88.27,88.46,9100.0,87.1544,87.2529,86.9868,87.1741,9100.0
2014-06-13 12:20:00,88.67,88.67,88.38,88.57,3700.0,87.381,87.381,87.0953,87.2825,3700.0
2014-06-13 12:30:00,88.45,88.48,88.26,88.36,9600.0,87.1642,87.1938,86.977,87.0755,9600.0
2014-06-13 12:40:00,88.08,88.29,87.87,88.13,4000.0,86.7996,87.0066,86.5927,86.8489,4000.0
2014-06-13 12:50:00,88.13,88.17,87.65,87.78,14400.0,86.8489,86.8883,86.3759,86.504,14400.0
2014-06-13 13:00:00,87.83,87.88,87.82,87.86,1000.0,86.5532,86.6025,86.5434,86.5828,1000.0
2014-06-13 13:10:00,87.87,87.88,87.42,87.5,4300.0,86.5927,86.6025,86.1492,86.228,4300.0
2014-06-13 13:20:00,87.45,87.58,87.24,87.4,6600.0,86.1788,86.3069,85.9718,86.1295,6600.0
2014-06-13 13:30:00,87.45,87.56,87.3,87.52,3800.0,86.1788,86.2872,86.0309,86.2478,3800.0
2014-06-13 13:40:00,87.49,87.6,87.23,87.35,21700.0,86.2182,86.3266,85.962,86.0802,21700.0
2014-06-13 13:50:00,87.35,87.54,87.35,87.5,2500.0,86.0802,86.2675,86.0802,86.228,2500.0
2014-06-13 14:00:00,87.46,87.58,87.4,87.51,4400.0,86.1886,86.3069,86.1295,86.2379,4400.0
2014-06-13 14:10:00,87.56,88.0,87.56,88.0,6200.0,86.2872,86.7208,86.2872,86.7208,6200.0
2014-06-13 14:20:00,88.0,88.32,87.88,87.88,34900.0,86.7208,87.0361,86.6025,86.6025,34900.0
2014-06-13 14:30:00,87.88,87.88,87.62,87.62,2000.0,86.6025,86.6025,86.3463,86.3463,2000.0
2014-06-13 14:40:00,87.61,88.01,87.61,87.95,7600.0,86.3364,86.7306,86.3364,86.6715,7600.0
2014-06-13 14:50:00,87.9,88.02,87.64,87.72,19900.0,86.6222,86.7405,86.366,86.4448,19900.0
2014-06-13 15:00:00,87.63,87.75,87.58,87.62,16100.0,86.3562,86.4744,86.3069,86.3463,16100.0
2014-06-13 15:10:00,87.7,87.73,87.51,87.51,3000.0,86.4251,86.4547,86.2379,86.2379,3000.0
2014-06-13 15:20:00,87.51,87.51,87.24,87.36,6000.0,86.2379,86.2379,85.9718,86.0901,6000.0
2014-06-13 15:30:00,87.27,87.62,87.27,87.47,6300.0,86.0014,86.3463,86.0014,86.1985,6300.0
2014-06-13 15:40:00,87.55,87.55,87.34,87.38,8000.0,86.2773,86.2773,86.0704,86.1098,8000.0
2014-06-13 15:50:00,87.37,87.57,87.37,87.5,29700.0,86.0999,86.297,86.0999,86.228,29700.0
2014-06-16 09:30:00,87.39,87.39,86.55,86.64,13800.0,86.1196,86.1196,85.2919,85.3805,13800.0
2014-06-16 09:40:00,86.71,86.93,85.39,85.81,46900.0,85.4495,85.6663,84.1487,84.5626,46900.0
2014-06-16 09:50:00,85.77,86.13,85.43,85.76,23800.0,84.5232,84.878,84.1881,84.5133,23800.0
2014-06-16 10:00:00,86.04,86.47,85.82,85.97,35200.0,84.7893,85.213,84.5725,84.7203,35200.0
2014-06-16 10:10:00,86.0,86.17,85.92,86.1,32500.0,84.7498,84.9174,84.671,84.8484,32500.0
2014-06-16 10:20:00,86.0,86.08,85.78,85.8,5100.0,84.7498,84.8287,84.533,84.5528,5100.0
2014-06-16 10:30:00,85.8,86.02,85.75,85.75,8500.0,84.5528,84.7696,84.5035,84.5035,8500.0
2014-06-16 10:40:00,85.77,86.0,85.77,85.95,3300.0,84.5232,84.7498,84.5232,84.7006,3300.0
2014-06-16 10:50:00,85.95,85.97,85.57,85.89,7000.0,84.7006,84.7203,84.3261,84.6414,7000.0
2014-06-16 11:00:00,85.84,85.98,85.53,85.72,9000.0,84.5922,84.7301,84.2867,84.4739,9000.0
2014-06-16 11:10:00,85.75,86.21,85.63,86.21,11000.0,84.5035,84.9568,84.3852,84.9568,11000.0
2014-06-16 11:20:00,86.3,87.0,86.3,86.98,11000.0,85.0455,85.7353,85.0455,85.7156,11000.0
2014-06-16 11:30:00,86.9,86.97,86.67,86.8,28200.0,85.6368,85.7057,85.4101,85.5382,28200.0
2014-06-16 11:40:00,86.86,87.78,86.81,87.78,7100.0,85.5973,86.504,85.5481,86.504,7100.0
2014-06-16 11:50:00,87.77,87.77,87.34,87.47,4400.0,86.4941,86.4941,86.0704,86.1985,4400.0
2014-06-16 12:00:00,87.56,87.6,87.42,87.42,4400.0,86.2872,86.3266,86.1492,86.1492,4400.0
2014-06-16 12:10:00,87.5,87.84,87.39,87.39,8600.0,86.228,86.5631,86.1196,86.1196,8600.0
2014-06-16 12:20:00,87.24,87.49,87.11,87.49,3300.0,85.9718,86.2182,85.8437,86.2182,3300.0
2014-06-16 12:30:00,87.57,87.57,87.5,87.52,1100.0,86.297,86.297,86.228,86.2478,1100.0
2014-06-16 12:40:00,87.41,87.41,86.98,87.11,2700.0,86.1394,86.1394,85.7156,85.8437,2700.0
2014-06-16 12:50:00,87.11,87.56,87.11,87.56,600.0,85.8437,86.2872,85.8437,86.2872,600.0
2014-06-16 13:00:00,87.39,87.59,87.39,87.59,2800.0,86.1196,86.3167,86.1196,86.3167,2800.0
2014-06-16 13:10:00,87.5,87.52,87.25,87.52,2900.0,86.228,86.2478,85.9817,86.2478,2900.0
2014-06-16 13:20:00,87.54,87.59,87.54,87.56,300.0,86.2675,86.3167,86.2675,86.2872,300.0
2014-06-16 13:30:00,87.52,87.81,87.52,87.78,5500.0,86.2478,86.5335,86.2478,86.504,5500.0
2014-06-16 13:40:00,87.72,87.88,87.68,87.79,4000.0,86.4448,86.6025,86.4054,86.5138,4000.0
2014-06-16 13:50:00,87.73,87.79,87.42,87.55,800.0,86.4547,86.5138,86.1492,86.2773,800.0
2014-06-16 14:00:00,87.35,87.7,87.35,87.5,4600.0,86.0802,86.4251,86.0802,86.228,4600.0
2014-06-16 14:10:00,87.46,87.48,87.21,87.28,1100.0,86.1886,86.2083,85.9423,86.0112,1100.0
2014-06-16 14:20:00,87.34,87.67,87.31,87.55,4800.0,86.0704,86.3956,86.0408,86.2773,4800.0
2014-06-16 14:30:00,87.52,87.53,87.1,87.1,6900.0,86.2478,86.2576,85.8339,85.8339,6900.0
2014-06-16 14:40:00,87.1,87.44,87.0,87.21,90400.0,85.8339,86.1689,85.7353,85.9423,90400.0
2014-06-16 14:50:00,87.12,87.22,86.94,86.95,8300.0,85.8536,85.9521,85.6762,85.686,8300.0
2014-06-16 15:00:00,86.94,87.21,86.83,86.95,9800.0,85.6762,85.9423,85.5678,85.686,9800.0
2014-06-16 15:10:00,86.96,87.09,86.89,86.93,13300.0,85.6959,85.824,85.6269,85.6663,13300.0
2014-06-16 15:20:00,87.03,87.07,86.9,86.99,6000.0,85.7649,85.8043,85.6368,85.7255,6000.0
2014-06-16 15:30:00,87.04,87.13,86.95,87.05,9700.0,85.7747,85.8634,85.686,85.7846,9700.0
2014-06-16 15:40:00,87.0,87.13,86.96,87.0,15000.0,85.7353,85.8634,85.6959,85.7353,15000.0
2014-06-16 15:50:00,87.11,87.25,86.98,87.23,39200.0,85.8437,85.9817,85.7156,85.962,39200.0
2014-06-17 09:30:00,86.81,87.71,86.76,87.62,1700.0,85.5481,86.435,85.4988,86.3463,1700.0
2014-06-17 09:40:00,87.13,88.28,86.69,88.28,6400.0,85.8634,86.9967,85.4298,86.9967,6400.0
2014-06-17 09:50:00,88.32,88.58,88.13,88.2,17400.0,87.0361,87.2923,86.8489,86.9179,17400.0
2014-06-17 10:00:00,88.33,88.86,88.23,88.86,3500.0,87.046,87.5683,86.9474,87.5683,3500.0
2014-06-17 10:10:00,88.99,88.99,88.52,88.83,5700.0,87.6964,87.6964,87.2332,87.5387,5700.0
2014-06-17 10:20:00,88.65,89.37,88.54,88.8,33100.0,87.3613,88.0709,87.2529,87.5091,33100.0
2014-06-17 10:30:00,88.86,89.12,88.61,89.12,4100.0,87.5683,87.8245,87.3219,87.8245,4100.0
2014-06-17 10:40:00,89.18,89.19,88.44,88.44,9100.0,87.8836,87.8935,87.1544,87.1544,9100.0
2014-06-17 10:50:00,88.48,88.62,88.37,88.38,5600.0,87.1938,87.3318,87.0854,87.0953,5600.0
2014-06-17 11:00:00,88.43,88.43,87.83,87.83,4000.0,87.1445,87.1445,86.5532,86.5532,4000.0
2014-06-17 11:10:00,87.78,88.0,87.42,87.46,18800.0,86.504,86.7208,86.1492,86.1886,18800.0
2014-06-17 11:20:00,87.35,88.0,87.34,88.0,4800.0,86.0802,86.7208,86.0704,86.7208,4800.0
2014-06-17 11:30:00,88.23,88.48,88.23,88.27,2700.0,86.9474,87.1938,86.9474,86.9868,2700.0
2014-06-17 11:40:00,88.0,88.36,88.0,88.35,2100.0,86.7208,87.0755,86.7208,87.0657,2100.0
2014-06-17 11:50:00,88.41,88.49,88.22,88.26,3600.0,87.1248,87.2037,86.9376,86.977,3600.0
2014-06-17 12:00:00,88.2,88.28,88.14,88.15,2000.0,86.9179,86.9967,86.8587,86.8686,2000.0
2014-06-17 12:10:00,88.09,88.09,87.89,88.01,3200.0,86.8095,86.8095,86.6124,86.7306,3200.0
2014-06-17 12:20:00,88.01,88.23,88.01,88.23,800.0,86.7306,86.9474,86.7306,86.9474,800.0
2014-06-17 12:30:00,88.15,88.16,87.9,88.14,10400.0,86.8686,86.8784,86.6222,86.8587,10400.0
2014-06-17 12:40:00,88.24,88.44,88.24,88.43,700.0,86.9573,87.1544,86.9573,87.1445,700.0
2014-06-17 12:50:00,88.36,88.61,88.36,88.45,5300.0,87.0755,87.3219,87.0755,87.1642,5300.0
2014-06-17 13:00:00,88.25,88.25,87.92,88.03,6900.0,86.9671,86.9671,86.6419,86.7503,6900.0
2014-06-17 13:10:00,88.01,88.16,88.0,88.16,5500.0,86.7306,86.8784,86.7208,86.8784,5500.0
2014-06-17 13:20:00,88.12,88.24,88.06,88.06,1400.0,86.839,86.9573,86.7799,86.7799,1400.0
2014-06-17 13:30:00,88.18,88.21,87.93,87.94,1800.0,86.8982,86.9277,86.6518,86.6616,1800.0
2014-06-17 13:40:00,87.97,88.15,87.95,87.95,1000.0,86.6912,86.8686,86.6715,86.6715,1000.0
2014-06-17 13:50:00,87.99,88.12,87.99,88.12,300.0,86.7109,86.839,86.7109,86.839,300.0
2014-06-17 14:00:00,88.06,88.15,87.96,87.96,3200.0,86.7799,86.8686,86.6814,86.6814,3200.0
2014-06-17 14:10:00,88.15,88.21,88.15,88.16,1100.0,86.8686,86.9277,86.8686,86.8784,1100.0
2014-06-17 14:20:00,88.22,88.34,88.13,88.15,6300.0,86.9376,87.0558,86.8489,86.8686,6300.0
2014-06-17 14:30:00,88.16,88.33,87.97,88.33,8200.0,86.8784,87.046,86.6912,87.046,8200.0
2014-06-17 14:40:00,88.31,88.62,88.23,88.36,9700.0,87.0263,87.3318,86.9474,87.0755,9700.0
2014-06-17 14:50:00,88.31,88.51,88.14,88.47,9300.0,87.0263,87.2234,86.8587,87.1839,9300.0
2014-06-17 15:00:00,88.5,88.5,88.14,88.2,14600.0,87.2135,87.2135,86.8587,86.9179,14600.0
2014-06-17 15:10:00,88.28,88.48,88.2,88.44,10700.0,86.9967,87.1938,86.9179,87.1544,10700.0
2014-06-17 15:20:00,88.44,88.71,88.44,88.56,7200.0,87.1544,87.4205,87.1544,87.2726,7200.0
2014-06-17 15:30:00,88.54,88.65,88.5,88.57,5100.0,87.2529,87.3613,87.2135,87.2825,5100.0
2014-06-17 15:40:00,88.57,88.78,88.55,88.55,8100.0,87.2825,87.4894,87.2628,87.2628,8100.0
2014-06-17 15:50:00,88.55,88.62,88.36,88.59,18200.0,87.2628,87.3318,87.0755,87.3022,18200.0
2014-06-18 09:30:00,88.08,88.45,87.8,88.43,7400.0,86.7996,87.1642,86.5237,87.1445,7400.0
2014-06-18 09:40:00,88.36,88.43,88.13,88.17,1200.0,87.0755,87.1445,86.8489,86.8883,1200.0
2014-06-18 09:50:00,88.14,88.19,88.07,88.19,700.0,86.8587,86.908,86.7898,86.908,700.0
2014-06-18 10:00:00,88.19,88.19,87.59,87.74,3900.0,86.908,86.908,86.3167,86.4646,3900.0
2014-06-18 10:10:00,87.62,87.92,87.35,87.4,12200.0,86.3463,86.6419,86.0802,86.1295,12200.0
2014-06-18 10:20:00,87.26,87.65,87.17,87.65,4600.0,85.9915,86.3759,85.9028,86.3759,4600.0
2014-06-18 10:30:00,87.54,88.16,87.54,88.16,3500.0,86.2675,86.8784,86.2675,86.8784,3500.0
2014-06-18 10:40:00,88.04,88.1,87.69,87.74,4800.0,86.7602,86.8193,86.4153,86.4646,4800.0
2014-06-18 10:50:00,87.56,87.77,87.51,87.59,4500.0,86.2872,86.4941,86.2379,86.3167,4500.0
2014-06-18 11:00:00,87.46,87.83,87.46,87.67,11000.0,86.1886,86.5532,86.1886,86.3956,11000.0
2014-06-18 11:10:00,87.65,88.21,87.65,88.21,3900.0,86.3759,86.9277,86.3759,86.9277,3900.0
2014-06-18 11:20:00,88.21,88.21,88.09,88.17,1400.0,86.9277,86.9277,86.8095,86.8883,1400.0
2014-06-18 11:30:00,88.13,88.22,88.04,88.2,1500.0,86.8489,86.9376,86.7602,86.9179,1500.0
2014-06-18 11:40:00,88.05,88.17,88.01,88.15,4100.0,86.77,86.8883,86.7306,86.8686,4100.0
2014-06-18 11:50:00,88.09,88.12,88.09,88.12,200.0,86.8095,86.839,86.8095,86.839,200.0
2014-06-18 12:00:00,88.06,88.39,88.06,88.15,6600.0,86.7799,87.1051,86.7799,86.8686,6600.0
2014-06-18 12:10:00,88.12,88.29,88.04,88.12,2700.0,86.839,87.0066,86.7602,86.839,2700.0
2014-06-18 12:20:00,88.0,88.0,87.82,87.96,2100.0,86.7208,86.7208,86.5434,86.6814,2100.0
2014-06-18 12:30:00,87.88,87.92,87.65,87.86,1400.0,86.6025,86.6419,86.3759,86.5828,1400.0
2014-06-18 12:40:00,87.73,87.94,87.65,87.94,5000.0,86.4547,86.6616,86.3759,86.6616,5000.0
2014-06-18 12:50:00,88.0,88.02,87.8,87.8,2100.0,86.7208,86.7405,86.5237,86.5237,2100.0
2014-06-18 13:00:00,87.8,87.83,87.66,87.66,1500.0,86.5237,86.5532,86.3857,86.3857,1500.0
2014-06-18 13:10:00,87.67,87.77,87.64,87.64,1200.0,86.3956,86.4941,86.366,86.366,1200.0
2014-06-18 13:20:00,87.5,87.71,87.5,87.52,900.0,86.228,86.435,86.228,86.2478,900.0
2014-06-18 13:30:00,87.51,87.52,87.23,87.23,1800.0,86.2379,86.2478,85.962,85.962,1800.0
2014-06-18 13:40:00,87.27,87.36,87.08,87.3,3800.0,86.0014,86.0901,85.8141,86.0309,3800.0
2014-06-18 13:50:00,87.29,87.6,87.29,87.57,2900.0,86.0211,86.3266,86.0211,86.297,2900.0
2014-06-18 14:00:00,87.48,87.88,87.25,87.79,8500.0,86.2083,86.6025,85.9817,86.5138,8500.0
2014-06-18 14:10:00,87.88,88.02,87.71,87.96,2300.0,86.6025,86.7405,86.435,86.6814,2300.0
2014-06-18 14:20:00,87.92,88.32,87.87,88.1,10400.0,86.6419,87.0361,86.5927,86.8193,10400.0
2014-06-18 14:30:00,88.1,88.36,88.07,88.32,6500.0,86.8193,87.0755,86.7898,87.0361,6500.0
2014-06-18 14:40:00,88.34,88.66,88.15,88.66,20200.0,87.0558,87.3712,86.8686,87.3712,20200.0
2014-06-18 14:50:00,88.67,88.93,88.62,88.74,14300.0,87.381,87.6373,87.3318,87.45,14300.0
2014-06-18 15:00:00,88.77,88.91,88.67,88.85,4300.0,87.4796,87.6175,87.381,87.5584,4300.0
2014-06-18 15:10:00,88.83,88.91,88.7,88.86,11400.0,87.5387,87.6175,87.4106,87.5683,11400.0
2014-06-18 15:20:00,88.81,88.91,88.67,88.7,13700.0,87.519,87.6175,87.381,87.4106,13700.0
2014-06-18 15:30:00,88.71,88.91,88.69,88.82,8900.0,87.4205,87.6175,87.4007,87.5289,8900.0
2014-06-18 15:40:00,88.8,88.83,88.65,88.69,15700.0,87.5091,87.5387,87.3613,87.4007,15700.0
2014-06-18 15:50:00,88.68,88.9,88.66,88.87,16900.0,87.3909,87.6077,87.3712,87.5781,16900.0
2014-06-19 09:30:00,88.2,89.31,88.2,89.13,6600.0,86.9179,88.0117,86.9179,87.8343,6600.0
2014-06-19 09:40:00,88.99,89.12,88.79,88.79,2800.0,87.6964,87.8245,87.4993,87.4993,2800.0
2014-06-19 09:50:00,88.57,88.72,88.49,88.59,3500.0,87.2825,87.4303,87.2037,87.3022,3500.0
2014-06-19 10:00:00,88.61,89.19,88.58,89.07,7900.0,87.3219,87.8935,87.2923,87.7752,7900.0
2014-06-19 10:10:00,89.07,89.48,89.0,89.36,13900.0,87.7752,88.1793,87.7062,88.061,13900.0
2014-06-19 10:20:00,89.25,89.25,89.04,89.05,6800.0,87.9526,87.9526,87.7457,87.7555,6800.0
2014-06-19 10:30:00,88.94,89.04,88.7,88.7,3500.0,87.6471,87.7457,87.4106,87.4106,3500.0
2014-06-19 10:40:00,88.78,88.82,88.75,88.8,3000.0,87.4894,87.5289,87.4599,87.5091,3000.0
2014-06-19 10:50:00,88.73,88.91,88.59,88.79,9400.0,87.4402,87.6175,87.3022,87.4993,9400.0
2014-06-19 11:00:00,88.9,89.01,88.38,88.59,11800.0,87.6077,87.7161,87.0953,87.3022,11800.0
2014-06-19 11:10:00,88.59,88.6,88.55,88.6,500.0,87.3022,87.3121,87.2628,87.3121,500.0
2014-06-19 11:20:00,88.65,89.57,88.64,89.57,12700.0,87.3613,88.268,87.3515,88.268,12700.0
2014-06-19 11:30:00,89.57,90.41,89.5,89.74,19700.0,88.268,89.0957,88.199,88.4355,19700.0
2014-06-19 11:40:00,89.8,90.0,89.72,89.96,6400.0,88.4946,88.6917,88.4158,88.6523,6400.0
2014-06-19 11:50:00,89.89,89.96,89.75,89.75,7100.0,88.5833,88.6523,88.4453,88.4453,7100.0
2014-06-19 12:00:00,89.83,89.96,89.73,89.96,7600.0,88.5242,88.6523,88.4256,88.6523,7600.0
2014-06-19 12:10:00,89.98,90.0,89.9,90.0,3200.0,88.672,88.6917,88.5932,88.6917,3200.0
2014-06-19 12:20:00,89.94,90.41,89.9,90.17,15800.0,88.6326,89.0957,88.5932,88.8592,15800.0
2014-06-19 12:30:00,90.2,90.28,90.12,90.25,5500.0,88.8888,88.9676,88.81,88.9381,5500.0
2014-06-19 12:40:00,90.24,90.24,89.96,89.96,3200.0,88.9282,88.9282,88.6523,88.6523,3200.0
2014-06-19 12:50:00,90.02,90.28,89.96,90.13,10000.0,88.7114,88.9676,88.6523,88.8198,10000.0
2014-06-19 13:00:00,90.12,90.68,90.12,90.68,12700.0,88.81,89.3618,88.81,89.3618,12700.0
2014-06-19 13:10:00,90.68,90.8,90.27,90.47,8300.0,89.3618,89.4801,88.9578,89.1549,8300.0
2014-06-19 13:20:00,90.47,90.48,90.04,90.2,15600.0,89.1549,89.1647,88.7311,88.8888,15600.0
2014-06-19 13:30:00,90.22,90.41,90.08,90.21,16100.0,88.9085,89.0957,88.7705,88.8986,16100.0
2014-06-19 13:40:00,90.17,90.2,90.08,90.11,4800.0,88.8592,88.8888,88.7705,88.8001,4800.0
2014-06-19 13:50:00,90.1,90.22,90.08,90.22,5700.0,88.7902,88.9085,88.7705,88.9085,5700.0
2014-06-19 14:00:00,90.26,90.26,90.08,90.17,7300.0,88.9479,88.9479,88.7705,88.8592,7300.0
2014-06-19 14:10:00,90.17,90.38,90.08,90.3,4700.0,88.8592,89.0662,88.7705,88.9873,4700.0
2014-06-19 14:20:00,90.2,90.24,90.11,90.23,6100.0,88.8888,88.9282,88.8001,88.9184,6100.0
2014-06-19 14:30:00,90.17,90.59,90.16,90.3,8300.0,88.8592,89.2731,88.8494,88.9873,8300.0
2014-06-19 14:40:00,90.33,90.47,90.22,90.41,5600.0,89.0169,89.1549,88.9085,89.0957,5600.0
2014-06-19 14:50:00,90.41,90.46,90.29,90.44,10000.0,89.0957,89.145,88.9775,89.1253,10000.0
2014-06-19 15:00:00,90.44,90.88,90.42,90.88,17500.0,89.1253,89.5589,89.1056,89.5589,17500.0
2014-06-19 15:10:00,90.96,91.34,90.64,90.64,16900.0,89.6377,90.0122,89.3224,89.3224,16900.0
2014-06-19 15:20:00,90.66,90.97,90.66,90.92,14600.0,89.3421,89.6476,89.3421,89.5983,14600.0
2014-06-19 15:30:00,90.96,91.03,90.51,90.63,22300.0,89.6377,89.7067,89.1943,89.3125,22300.0
2014-06-19 15:40:00,90.65,90.76,90.57,90.62,34000.0,89.3323,89.4407,89.2534,89.3027,34000.0
2014-06-19 15:50:00,90.62,90.93,90.6,90.67,74600.0,89.3027,89.6082,89.283,89.352,74600.0
2014-06-20 09:30:00,91.0,91.0,90.23,90.82,12900.0,89.6772,89.6772,88.9184,89.4998,12900.0
2014-06-20 09:40:00,90.41,90.86,90.21,90.86,25500.0,89.0957,89.5392,88.8986,89.5392,25500.0
2014-06-20 09:50:00,90.91,91.53,90.91,91.0,16200.0,89.5885,90.1995,89.5885,89.6772,16200.0
2014-06-20 10:00:00,90.84,91.37,90.7,91.05,18500.0,89.5195,90.0418,89.3815,89.7264,18500.0
2014-06-20 10:10:00,90.96,91.29,90.96,91.0,11100.0,89.6377,89.9629,89.6377,89.6772,11100.0
2014-06-20 10:20:00,90.99,91.16,90.88,91.01,20600.0,89.6673,89.8348,89.5589,89.687,20600.0
2014-06-20 10:30:00,91.09,91.3,91.05,91.17,12000.0,89.7659,89.9728,89.7264,89.8447,12000.0
2014-06-20 10:40:00,91.11,91.22,90.64,90.72,13500.0,89.7856,89.894,89.3224,89.4012,13500.0
2014-06-20 10:50:00,90.67,91.1,90.61,91.0,17300.0,89.352,89.7757,89.2928,89.6772,17300.0
2014-06-20 11:00:00,91.0,91.09,90.63,90.63,19900.0,89.6772,89.7659,89.3125,89.3125,19900.0
2014-06-20 11:10:00,90.51,90.8,90.43,90.73,8000.0,89.1943,89.4801,89.1155,89.4111,8000.0
2014-06-20 11:20:00,90.79,90.83,90.68,90.73,14000.0,89.4702,89.5096,89.3618,89.4111,14000.0
2014-06-20 11:30:00,90.74,90.86,90.7,90.76,6900.0,89.4209,89.5392,89.3815,89.4407,6900.0
2014-06-20 11:40:00,90.76,90.81,90.69,90.81,9800.0,89.4407,89.4899,89.3717,89.4899,9800.0
2014-06-20 11:50:00,90.83,90.84,90.49,90.76,12000.0,89.5096,89.5195,89.1746,89.4407,12000.0
2014-06-20 12:00:00,90.69,90.73,90.56,90.61,3000.0,89.3717,89.4111,89.2436,89.2928,3000.0
2014-06-20 12:10:00,90.67,90.79,90.54,90.67,3300.0,89.352,89.4702,89.2239,89.352,3300.0
2014-06-20 12:20:00,90.57,90.71,90.35,90.71,13600.0,89.2534,89.3914,89.0366,89.3914,13600.0
2014-06-20 12:30:00,90.67,90.74,90.49,90.5,5500.0,89.352,89.4209,89.1746,89.1844,5500.0
2014-06-20 12:40:00,90.53,90.68,90.53,90.59,2100.0,89.214,89.3618,89.214,89.2731,2100.0
2014-06-20 12:50:00,90.66,90.68,90.52,90.68,1800.0,89.3421,89.3618,89.2041,89.3618,1800.0
2014-06-20 13:00:00,90.68,90.71,90.64,90.71,1100.0,89.3618,89.3914,89.3224,89.3914,1100.0
2014-06-20 13:10:00,90.62,90.62,90.34,90.48,5900.0,89.3027,89.3027,89.0268,89.1647,5900.0
2014-06-20 13:20:00,90.48,90.57,90.46,90.49,4800.0,89.1647,89.2534,89.145,89.1746,4800.0
2014-06-20 13:30:00,90.44,90.59,90.3,90.5,8100.0,89.1253,89.2731,88.9873,89.1844,8100.0
2014-06-20 13:40:00,90.49,90.56,90.4,90.49,4900.0,89.1746,89.2436,89.0859,89.1746,4900.0
2014-06-20 13:50:00,90.45,90.57,90.41,90.56,4900.0,89.1352,89.2534,89.0957,89.2436,4900.0
2014-06-20 14:00:00,90.56,90.73,90.4,90.67,24700.0,89.2436,89.4111,89.0859,89.352,24700.0
2014-06-20 14:10:00,90.66,90.7,90.59,90.63,8700.0,89.3421,89.3815,89.2731,89.3125,8700.0
2014-06-20 14:20:00,90.66,90.71,90.58,90.66,4500.0,89.3421,89.3914,89.2633,89.3421,4500.0
2014-06-20 14:30:00,90.66,90.66,90.56,90.65,3900.0,89.3421,89.3421,89.2436,89.3323,3900.0
2014-06-20 14:40:00,90.58,90.72,90.57,90.65,8100.0,89.2633,89.4012,89.2534,89.3323,8100.0
2014-06-20 14:50:00,90.59,90.9,90.58,90.89,14700.0,89.2731,89.5786,89.2633,89.5688,14700.0
2014-06-20 15:00:00,90.82,90.82,90.47,90.5,8800.0,89.4998,89.4998,89.1549,89.1844,8800.0
2014-06-20 15:10:00,90.46,90.57,90.41,90.53,11200.0,89.145,89.2534,89.0957,89.214,11200.0
2014-06-20 15:20:00,90.51,90.59,90.38,90.5,4500.0,89.1943,89.2731,89.0662,89.1844,4500.0
2014-06-20 15:30:00,90.4,90.53,90.33,90.44,14500.0,89.0859,89.214,89.0169,89.1253,14500.0
2014-06-20 15:40:00,90.45,90.83,90.44,90.79,22600.0,89.1352,89.5096,89.1253,89.4702,22600.0
2014-06-20 15:50:00,90.74,91.19,90.55,91.07,99200.0,89.4209,89.8644,89.2337,89.7461,99200.0
2014-06-23 09:30:00,91.49,91.55,91.12,91.34,7100.0,90.16,90.2192,89.7954,90.0122,7100.0
2014-06-23 09:40:00,91.35,91.62,91.35,91.48,10200.0,90.0221,90.2882,90.0221,90.1502,10200.0
2014-06-23 09:50:00,91.48,91.7,91.41,91.53,27500.0,90.1502,90.367,90.0812,90.1995,27500.0
2014-06-23 10:00:00,91.53,91.75,91.38,91.64,10900.0,90.1995,90.4163,90.0516,90.3079,10900.0
2014-06-23 10:10:00,91.64,91.85,91.45,91.75,13800.0,90.3079,90.5148,90.1206,90.4163,13800.0
2014-06-23 10:20:00,91.99,92.31,91.79,91.95,24900.0,90.6528,90.9681,90.4557,90.6134,24900.0
2014-06-23 10:30:00,91.99,92.06,91.67,91.88,5400.0,90.6528,90.7218,90.3374,90.5444,5400.0
2014-06-23 10:40:00,91.89,92.06,91.37,91.79,20100.0,90.5542,90.7218,90.0418,90.4557,20100.0
2014-06-23 10:50:00,91.85,92.03,91.36,91.45,9800.0,90.5148,90.6922,90.0319,90.1206,9800.0
2014-06-23 11:00:00,91.55,91.57,91.35,91.37,1100.0,90.2192,90.2389,90.0221,90.0418,1100.0
2014-06-23 11:10:00,91.55,91.64,91.33,91.48,11900.0,90.2192,90.3079,90.0024,90.1502,11900.0
2014-06-23 11:20:00,91.44,91.44,91.22,91.22,4500.0,90.1108,90.1108,89.894,89.894,4500.0
2014-06-23 11:30:00,91.15,91.65,91.08,91.65,7100.0,89.825,90.3177,89.756,90.3177,7100.0
2014-06-23 11:40:00,91.51,91.75,91.51,91.7,2000.0,90.1798,90.4163,90.1798,90.367,2000.0
2014-06-23 11:50:00,91.66,91.66,91.51,91.52,1600.0,90.3276,90.3276,90.1798,90.1896,1600.0
2014-06-23 12:00:00,91.5,91.7,91.5,91.63,2500.0,90.1699,90.367,90.1699,90.298,2500.0
2014-06-23 12:10:00,91.68,92.18,91.51,92.1,7100.0,90.3473,90.84,90.1798,90.7612,7100.0
2014-06-23 12:20:00,91.99,92.18,91.87,92.11,4500.0,90.6528,90.84,90.5345,90.771,4500.0
2014-06-23 12:30:00,92.07,92.12,91.91,92.05,7900.0,90.7316,90.7809,90.5739,90.7119,7900.0
2014-06-23 12:40:00,92.07,92.24,91.88,92.0,13600.0,90.7316,90.8991,90.5444,90.6626,13600.0
2014-06-23 12:50:00,92.03,92.32,91.87,92.13,29600.0,90.6922,90.978,90.5345,90.7907,29600.0
2014-06-23 13:00:00,92.22,92.7,92.22,92.58,10400.0,90.8794,91.3525,90.8794,91.2342,10400.0
2014-06-23 13:10:00,92.62,92.81,92.53,92.64,4000.0,91.2736,91.4609,91.1849,91.2933,4000.0
2014-06-23 13:20:00,92.6,92.74,92.51,92.68,4800.0,91.2539,91.3919,91.1652,91.3327,4800.0
2014-06-23 13:30:00,92.59,92.59,92.19,92.58,4000.0,91.2441,91.2441,90.8499,91.2342,4000.0
2014-06-23 13:40:00,92.57,92.79,92.33,92.55,5600.0,91.2243,91.4411,90.9878,91.2046,5600.0
2014-06-23 13:50:00,92.4,92.92,92.4,92.92,6700.0,91.0568,91.5693,91.0568,91.5693,6700.0
2014-06-23 14:00:00,92.93,93.35,92.77,93.09,21600.0,91.5791,91.993,91.4214,91.7368,21600.0
2014-06-23 14:10:00,93.2,93.2,93.02,93.05,6400.0,91.8452,91.8452,91.6678,91.6974,6400.0
2014-06-23 14:20:00,93.05,93.35,93.03,93.24,16400.0,91.6974,91.993,91.6777,91.8846,16400.0
2014-06-23 14:30:00,93.18,93.18,92.93,93.07,6600.0,91.8255,91.8255,91.5791,91.7171,6600.0
2014-06-23 14:40:00,93.08,93.31,93.08,93.16,3900.0,91.7269,91.9536,91.7269,91.8058,3900.0
2014-06-23 14:50:00,93.18,93.71,93.18,93.71,12600.0,91.8255,92.3478,91.8255,92.3478,12600.0
2014-06-23 15:00:00,93.53,93.59,92.66,92.86,17000.0,92.1704,92.2295,91.313,91.5101,17000.0
2014-06-23 15:10:00,92.76,93.21,92.64,93.11,8100.0,91.4116,91.855,91.2933,91.7565,8100.0
2014-06-23 15:20:00,93.17,93.4,92.88,93.0,12400.0,91.8156,92.0423,91.5298,91.6481,12400.0
2014-06-23 15:30:00,92.96,93.27,92.78,92.88,8600.0,91.6087,91.9142,91.4313,91.5298,8600.0
2014-06-23 15:40:00,92.87,92.88,92.42,92.47,22700.0,91.52,91.5298,91.0765,91.1258,22700.0
2014-06-23 15:50:00,92.48,93.3,92.32,92.75,48500.0,91.1357,91.9437,90.978,91.4017,48500.0
2014-06-24 09:30:00,91.26,91.83,90.5,91.23,32200.0,89.9334,90.4951,89.1844,89.9038,32200.0
2014-06-24 09:40:00,91.18,91.2,90.58,90.58,27500.0,89.8545,89.8743,89.2633,89.2633,27500.0
2014-06-24 09:50:00,90.58,90.72,90.45,90.46,24800.0,89.2633,89.4012,89.1352,89.145,24800.0
2014-06-24 10:00:00,90.59,90.69,89.61,89.75,59000.0,89.2731,89.3717,88.3074,88.4453,59000.0
2014-06-24 10:10:00,89.7,90.74,89.61,90.46,42200.0,88.3961,89.4209,88.3074,89.145,42200.0
2014-06-24 10:20:00,90.53,90.55,89.66,89.66,31700.0,89.214,89.2337,88.3566,88.3566,31700.0
2014-06-24 10:30:00,89.66,90.06,89.5,90.03,22700.0,88.3566,88.7508,88.199,88.7213,22700.0
2014-06-24 10:40:00,90.06,90.29,89.91,90.17,16000.0,88.7508,88.9775,88.603,88.8592,16000.0
2014-06-24 10:50:00,90.15,90.48,90.1,90.29,17600.0,88.8395,89.1647,88.7902,88.9775,17600.0
2014-06-24 11:00:00,90.37,90.55,90.3,90.37,18000.0,89.0563,89.2337,88.9873,89.0563,18000.0
2014-06-24 11:10:00,90.32,90.56,90.31,90.39,14900.0,89.007,89.2436,88.9972,89.076,14900.0
2014-06-24 11:20:00,90.39,90.56,90.3,90.5,15200.0,89.076,89.2436,88.9873,89.1844,15200.0
2014-06-24 11:30:00,90.54,90.56,90.47,90.53,11700.0,89.2239,89.2436,89.1549,89.214,11700.0
2014-06-24 11:40:00,90.5,90.56,90.47,90.5,6400.0,89.1844,89.2436,89.1549,89.1844,6400.0
2014-06-24 11:50:00,90.53,90.66,90.5,90.59,14300.0,89.214,89.3421,89.1844,89.2731,14300.0
2014-06-24 12:00:00,90.56,91.25,90.54,91.16,16600.0,89.2436,89.9235,89.2239,89.8348,16600.0
2014-06-24 12:10:00,91.14,91.32,90.71,90.72,9500.0,89.8151,89.9925,89.3914,89.4012,9500.0
2014-06-24 12:20:00,90.66,90.92,90.62,90.7,19600.0,89.3421,89.5983,89.3027,89.3815,19600.0
2014-06-24 12:30:00,90.66,90.7,90.65,90.65,27200.0,89.3421,89.3815,89.3323,89.3323,27200.0
2014-06-24 12:40:00,90.66,91.35,90.64,91.35,21300.0,89.3421,90.0221,89.3224,90.0221,21300.0
2014-06-24 12:50:00,91.31,91.34,90.91,91.02,5800.0,89.9827,90.0122,89.5885,89.6969,5800.0
2014-06-24 13:00:00,91.05,91.27,90.9,91.27,6100.0,89.7264,89.9432,89.5786,89.9432,6100.0
2014-06-24 13:10:00,91.13,91.75,91.13,91.41,11100.0,89.8053,90.4163,89.8053,90.0812,11100.0
2014-06-24 13:20:00,91.29,91.58,91.16,91.5,3300.0,89.9629,90.2487,89.8348,90.1699,3300.0
2014-06-24 13:30:00,91.6,91.73,91.24,91.41,12200.0,90.2684,90.3966,89.9137,90.0812,12200.0
2014-06-24 13:40:00,91.42,91.59,91.32,91.51,15600.0,90.0911,90.2586,89.9925,90.1798,15600.0
2014-06-24 13:50:00,91.58,92.39,91.52,92.25,24700.0,90.2487,91.047,90.1896,90.909,24700.0
2014-06-24 14:00:00,92.0,92.36,91.97,92.35,31100.0,90.6626,91.0174,90.6331,91.0075,31100.0
2014-06-24 14:10:00,92.3,92.97,92.23,92.97,25400.0,90.9583,91.6185,90.8893,91.6185,25400.0
2014-06-24 14:20:00,92.97,93.49,92.85,93.02,33100.0,91.6185,92.131,91.5003,91.6678,33100.0
2014-06-24 14:30:00,93.05,93.07,92.0,92.45,33200.0,91.6974,91.7171,90.6626,91.1061,33200.0
2014-06-24 14:40:00,92.45,92.5,92.1,92.28,22700.0,91.1061,91.1554,90.7612,90.9386,22700.0
2014-06-24 14:50:00,92.22,92.4,92.22,92.35,17300.0,90.8794,91.0568,90.8794,91.0075,17300.0
2014-06-24 15:00:00,92.35,92.42,91.83,91.89,26600.0,91.0075,91.0765,90.4951,90.5542,26600.0
2014-06-24 15:10:00,91.99,92.0,91.15,91.23,32600.0,90.6528,90.6626,89.825,89.9038,32600.0
2014-06-24 15:20:00,91.23,91.64,91.0,91.27,40400.0,89.9038,90.3079,89.6772,89.9432,40400.0
2014-06-24 15:30:00,91.3,91.64,91.28,91.39,30100.0,89.9728,90.3079,89.9531,90.0615,30100.0
2014-06-24 15:40:00,91.49,91.75,91.41,91.7,55500.0,90.16,90.4163,90.0812,90.367,55500.0
2014-06-24 15:50:00,91.73,91.96,91.3,91.65,129500.0,90.3966,90.6232,89.9728,90.3177,129500.0
2014-06-25 09:30:00,91.82,92.15,91.15,91.92,104000.0,90.4852,90.8104,89.825,90.5838,104000.0
2014-06-25 09:40:00,92.0,92.96,91.94,92.18,37600.0,90.6626,91.6087,90.6035,90.84,37600.0
2014-06-25 09:50:00,92.27,92.78,92.21,92.52,41700.0,90.9287,91.4313,90.8696,91.1751,41700.0
2014-06-25 10:00:00,92.33,92.46,91.65,91.9,26400.0,90.9878,91.1159,90.3177,90.5641,26400.0
2014-06-25 10:10:00,91.86,91.98,91.65,91.65,13100.0,90.5247,90.6429,90.3177,90.3177,13100.0
2014-06-25 10:20:00,91.66,91.66,90.76,90.82,17900.0,90.3276,90.3276,89.4407,89.4998,17900.0
2014-06-25 10:30:00,90.83,91.06,90.56,91.06,21700.0,89.5096,89.7363,89.2436,89.7363,21700.0
2014-06-25 10:40:00,91.01,91.03,90.55,90.6,10800.0,89.687,89.7067,89.2337,89.283,10800.0
2014-06-25 10:50:00,90.6,90.91,90.6,90.91,5600.0,89.283,89.5885,89.283,89.5885,5600.0
2014-06-25 11:00:00,90.93,90.98,90.16,90.27,22800.0,89.6082,89.6575,88.8494,88.9578,22800.0
2014-06-25 11:10:00,90.31,90.67,90.17,90.5,18200.0,88.9972,89.352,88.8592,89.1844,18200.0
2014-06-25 11:20:00,90.5,90.62,90.26,90.41,6800.0,89.1844,89.3027,88.9479,89.0957,6800.0
2014-06-25 11:30:00,90.31,90.33,89.53,89.59,11800.0,88.9972,89.0169,88.2285,88.2877,11800.0
2014-06-25 11:40:00,89.6,89.86,89.6,89.69,13700.0,88.2975,88.5537,88.2975,88.3862,13700.0
2014-06-25 11:50:00,89.67,90.37,89.56,90.25,17600.0,88.3665,89.0563,88.2581,88.9381,17600.0
2014-06-25 12:00:00,90.37,90.37,89.87,89.87,3400.0,89.0563,89.0563,88.5636,88.5636,3400.0
2014-06-25 12:10:00,89.86,90.35,89.85,90.35,5300.0,88.5537,89.0366,88.5439,89.0366,5300.0
2014-06-25 12:20:00,90.17,90.22,90.09,90.12,1700.0,88.8592,88.9085,88.7804,88.81,1700.0
2014-06-25 12:30:00,90.17,90.32,90.15,90.16,800.0,88.8592,89.007,88.8395,88.8494,800.0
2014-06-25 12:40:00,90.17,90.37,90.16,90.23,2700.0,88.8592,89.0563,88.8494,88.9184,2700.0
2014-06-25 12:50:00,90.21,90.21,90.19,90.19,400.0,88.8986,88.8986,88.8789,88.8789,400.0
2014-06-25 13:00:00,90.5,90.63,90.38,90.38,4600.0,89.1844,89.3125,89.0662,89.0662,4600.0
2014-06-25 13:10:00,90.53,90.53,90.2,90.28,4200.0,89.214,89.214,88.8888,88.9676,4200.0
2014-06-25 13:20:00,90.4,90.41,90.2,90.2,1800.0,89.0859,89.0957,88.8888,88.8888,1800.0
2014-06-25 13:30:00,90.27,90.36,89.97,89.98,3500.0,88.9578,89.0465,88.6621,88.672,3500.0
2014-06-25 13:40:00,90.0,90.11,89.87,90.0,3100.0,88.6917,88.8001,88.5636,88.6917,3100.0
2014-06-25 13:50:00,89.91,90.0,89.86,89.87,4600.0,88.603,88.6917,88.5537,88.5636,4600.0
2014-06-25 14:00:00,89.88,89.96,89.8,89.81,15200.0,88.5734,88.6523,88.4946,88.5045,15200.0
2014-06-25 14:10:00,89.8,89.8,89.4,89.5,18300.0,88.4946,88.4946,88.1004,88.199,18300.0
2014-06-25 14:20:00,89.59,89.65,89.52,89.55,2900.0,88.2877,88.3468,88.2187,88.2482,2900.0
2014-06-25 14:30:00,89.51,89.65,89.51,89.6,1700.0,88.2088,88.3468,88.2088,88.2975,1700.0
2014-06-25 14:40:00,89.61,89.78,89.61,89.77,5400.0,88.3074,88.4749,88.3074,88.465,5400.0
2014-06-25 14:50:00,89.72,89.77,89.6,89.6,4600.0,88.4158,88.465,88.2975,88.2975,4600.0
2014-06-25 15:00:00,89.66,89.81,89.6,89.77,5900.0,88.3566,88.5045,88.2975,88.465,5900.0
2014-06-25 15:10:00,89.73,89.93,89.71,89.82,7500.0,88.4256,88.6227,88.4059,88.5143,7500.0
2014-06-25 15:20:00,89.92,90.1,89.82,89.82,16800.0,88.6129,88.7902,88.5143,88.5143,16800.0
2014-06-25 15:30:00,89.83,90.01,89.76,89.77,16900.0,88.5242,88.7016,88.4552,88.465,16900.0
2014-06-25 15:40:00,89.77,89.95,89.61,89.69,18700.0,88.465,88.6424,88.3074,88.3862,18700.0
2014-06-25 15:50:00,89.7,89.85,89.6,89.61,36300.0,88.3961,88.5439,88.2975,88.3074,36300.0
2014-06-26 09:30:00,89.67,90.0,89.06,89.24,32400.0,88.528,88.8538,87.9258,88.1035,32400.0
2014-06-26 09:40:00,89.14,89.35,88.87,89.29,17300.0,88.0048,88.2121,87.7382,88.1529,17300.0
2014-06-26 09:50:00,89.19,89.3,88.91,89.05,5900.0,88.0541,88.1627,87.7777,87.9159,5900.0
2014-06-26 10:00:00,89.15,89.16,88.82,89.03,6400.0,88.0146,88.0245,87.6888,87.8962,6400.0
2014-06-26 10:10:00,89.03,90.54,89.03,90.27,25900.0,87.8962,89.3869,87.8962,89.1204,25900.0
2014-06-26 10:20:00,90.06,90.06,89.44,89.44,3900.0,88.913,88.913,88.3009,88.3009,3900.0
2014-06-26 10:30:00,89.64,89.78,89.46,89.63,10900.0,88.4984,88.6366,88.3207,88.4885,10900.0
2014-06-26 10:40:00,89.56,89.71,89.47,89.67,11800.0,88.4194,88.5675,88.3306,88.528,11800.0
2014-06-26 10:50:00,89.66,89.91,89.57,89.69,24400.0,88.5181,88.765,88.4293,88.5478,24400.0
2014-06-26 11:00:00,89.78,89.95,89.66,89.85,4300.0,88.6366,88.8044,88.5181,88.7057,4300.0
2014-06-26 11:10:00,89.73,89.76,89.48,89.65,16100.0,88.5872,88.6169,88.3404,88.5083,16100.0
2014-06-26 11:20:00,89.66,90.09,89.62,89.62,7000.0,88.5181,88.9427,88.4787,88.4787,7000.0
2014-06-26 11:30:00,89.61,89.82,89.56,89.8,10400.0,88.4688,88.6761,88.4194,88.6564,10400.0
2014-06-26 11:40:00,89.7,90.09,89.7,89.99,4600.0,88.5576,88.9427,88.5576,88.8439,4600.0
2014-06-26 11:50:00,89.97,89.97,89.8,89.81,1400.0,88.8242,88.8242,88.6564,88.6662,1400.0
2014-06-26 12:00:00,89.83,90.05,89.83,89.98,8900.0,88.686,88.9032,88.686,88.8341,8900.0
2014-06-26 12:10:00,89.93,89.99,89.82,89.99,5900.0,88.7847,88.8439,88.6761,88.8439,5900.0
2014-06-26 12:20:00,89.88,89.92,89.76,89.92,4800.0,88.7353,88.7748,88.6169,88.7748,4800.0
2014-06-26 12:30:00,89.85,90.05,89.76,89.76,8600.0,88.7057,88.9032,88.6169,88.6169,8600.0
2014-06-26 12:40:00,89.65,90.04,89.64,89.93,13700.0,88.5083,88.8933,88.4984,88.7847,13700.0
2014-06-26 12:50:00,89.99,90.06,89.8,89.97,8100.0,88.8439,88.913,88.6564,88.8242,8100.0
2014-06-26 13:00:00,89.92,90.02,89.83,90.02,2200.0,88.7748,88.8736,88.686,88.8736,2200.0
2014-06-26 13:10:00,89.92,90.12,89.87,90.11,14500.0,88.7748,88.9723,88.7255,88.9624,14500.0
2014-06-26 13:20:00,90.07,90.4,90.04,90.23,40600.0,88.9229,89.2487,88.8933,89.0809,40600.0
2014-06-26 13:30:00,90.18,90.25,89.98,89.98,8000.0,89.0315,89.1006,88.8341,88.8341,8000.0
2014-06-26 13:40:00,90.02,90.02,89.92,90.0,400.0,88.8736,88.8736,88.7748,88.8538,400.0
2014-06-26 13:50:00,90.05,90.19,89.97,90.02,4800.0,88.9032,89.0414,88.8242,88.8736,4800.0
2014-06-26 14:00:00,90.02,90.14,89.96,90.03,3200.0,88.8736,88.992,88.8143,88.8834,3200.0
2014-06-26 14:10:00,90.01,90.12,89.94,90.05,2800.0,88.8637,88.9723,88.7946,88.9032,2800.0
2014-06-26 14:20:00,90.05,90.2,90.05,90.2,4500.0,88.9032,89.0513,88.9032,89.0513,4500.0
2014-06-26 14:30:00,90.17,90.24,90.1,90.17,3100.0,89.0216,89.0908,88.9525,89.0216,3100.0
2014-06-26 14:40:00,90.2,90.3,90.1,90.12,5900.0,89.0513,89.15,88.9525,88.9723,5900.0
2014-06-26 14:50:00,90.19,90.45,90.17,90.37,7000.0,89.0414,89.2981,89.0216,89.2191,7000.0
2014-06-26 15:00:00,90.37,90.55,90.27,90.41,14100.0,89.2191,89.3968,89.1204,89.2586,14100.0
2014-06-26 15:10:00,90.43,90.55,90.34,90.45,6700.0,89.2783,89.3968,89.1895,89.2981,6700.0
2014-06-26 15:20:00,90.47,90.66,90.41,90.55,11700.0,89.3178,89.5054,89.2586,89.3968,11700.0
2014-06-26 15:30:00,90.55,90.72,90.46,90.67,9100.0,89.3968,89.5646,89.308,89.5153,9100.0
2014-06-26 15:40:00,90.67,90.81,90.61,90.78,13800.0,89.5153,89.6535,89.456,89.6239,13800.0
2014-06-26 15:50:00,90.81,90.88,90.56,90.87,29400.0,89.6535,89.7226,89.4067,89.7127,29400.0
2014-06-27 09:30:00,90.93,91.44,90.21,91.35,5200.0,89.772,90.2755,89.0611,90.1866,5200.0
2014-06-27 09:40:00,91.49,91.7,91.19,91.48,12900.0,90.3248,90.5322,90.0287,90.315,12900.0
2014-06-27 09:50:00,91.51,91.92,91.33,91.79,19600.0,90.3446,90.7494,90.1669,90.621,19600.0
2014-06-27 10:00:00,91.86,91.99,91.5,91.68,14500.0,90.6901,90.8185,90.3347,90.5124,14500.0
2014-06-27 10:10:00,91.54,91.81,91.53,91.79,5600.0,90.3742,90.6408,90.3643,90.621,5600.0
2014-06-27 10:20:00,91.66,92.0,91.66,91.99,4800.0,90.4927,90.8283,90.4927,90.8185,4800.0
2014-06-27 10:30:00,91.93,92.05,91.64,92.05,45400.0,90.7592,90.8777,90.4729,90.8777,45400.0
2014-06-27 10:40:00,92.02,92.16,91.67,91.79,5900.0,90.8481,90.9863,90.5025,90.621,5900.0
2014-06-27 10:50:00,91.93,92.12,91.9,92.0,11900.0,90.7592,90.9468,90.7296,90.8283,11900.0
2014-06-27 11:00:00,91.94,92.12,91.94,92.12,3600.0,90.7691,90.9468,90.7691,90.9468,3600.0
2014-06-27 11:10:00,92.03,92.07,92.0,92.02,4600.0,90.858,90.8974,90.8283,90.8481,4600.0
2014-06-27 11:20:00,92.09,92.27,92.0,92.15,18500.0,90.9172,91.0949,90.8283,90.9764,18500.0
2014-06-27 11:30:00,92.17,92.2,91.95,92.0,7000.0,90.9962,91.0258,90.779,90.8283,7000.0
2014-06-27 11:40:00,92.02,92.22,92.02,92.17,2700.0,90.8481,91.0455,90.8481,90.9962,2700.0
2014-06-27 11:50:00,92.23,92.33,92.1,92.21,4400.0,91.0554,91.1541,90.9271,91.0357,4400.0
2014-06-27 12:00:00,92.24,92.51,92.12,92.49,11100.0,91.0653,91.3318,90.9468,91.3121,11100.0
2014-06-27 12:10:00,92.5,92.55,92.31,92.5,5100.0,91.322,91.3713,91.1344,91.322,5100.0
2014-06-27 12:20:00,92.51,93.0,92.51,92.91,13600.0,91.3318,91.8156,91.3318,91.7268,13600.0
2014-06-27 12:30:00,92.86,93.09,92.8,92.98,18400.0,91.6774,91.9045,91.6182,91.7959,18400.0
2014-06-27 12:40:00,93.09,93.3,93.06,93.3,14900.0,91.9045,92.1118,91.8748,92.1118,14900.0
2014-06-27 12:50:00,93.33,93.43,93.19,93.25,8400.0,92.1414,92.2401,92.0032,92.0624,8400.0
2014-06-27 13:00:00,93.17,93.36,93.16,93.25,16900.0,91.9834,92.171,91.9736,92.0624,16900.0
2014-06-27 13:10:00,93.26,93.46,92.98,93.12,24300.0,92.0723,92.2697,91.7959,91.9341,24300.0
2014-06-27 13:20:00,93.09,93.29,92.92,93.13,23300.0,91.9045,92.1019,91.7366,91.9439,23300.0
2014-06-27 13:30:00,93.14,93.29,93.11,93.29,8800.0,91.9538,92.1019,91.9242,92.1019,8800.0
2014-06-27 13:40:00,93.2,93.2,93.0,93.05,11800.0,92.0131,92.0131,91.8156,91.865,11800.0
2014-06-27 13:50:00,93.05,93.17,92.99,93.01,4400.0,91.865,91.9834,91.8057,91.8255,4400.0
2014-06-27 14:00:00,92.95,93.26,92.95,93.05,3100.0,91.7662,92.0723,91.7662,91.865,3100.0
2014-06-27 14:10:00,93.05,93.14,93.02,93.13,7000.0,91.865,91.9538,91.8353,91.9439,7000.0
2014-06-27 14:20:00,93.11,93.44,93.01,93.09,9000.0,91.9242,92.25,91.8255,91.9045,9000.0
2014-06-27 14:30:00,93.15,93.19,93.0,93.19,6400.0,91.9637,92.0032,91.8156,92.0032,6400.0
2014-06-27 14:40:00,93.19,93.24,93.01,93.13,8200.0,92.0032,92.0525,91.8255,91.9439,8200.0
2014-06-27 14:50:00,93.23,93.29,93.06,93.18,8000.0,92.0427,92.1019,91.8748,91.9933,8000.0
2014-06-27 15:00:00,93.23,93.37,93.13,93.32,5500.0,92.0427,92.1809,91.9439,92.1315,5500.0
2014-06-27 15:10:00,93.31,93.44,93.22,93.42,10100.0,92.1217,92.25,92.0328,92.2303,10100.0
2014-06-27 15:20:00,93.47,93.74,93.45,93.57,15100.0,92.2796,92.5462,92.2599,92.3783,15100.0
2014-06-27 15:30:00,93.63,93.8,93.5,93.69,16600.0,92.4376,92.6054,92.3092,92.4968,16600.0
2014-06-27 15:40:00,93.7,93.75,93.38,93.57,22700.0,92.5067,92.5561,92.1908,92.3783,22700.0
2014-06-27 15:50:00,93.54,93.88,93.33,93.75,57500.0,92.3487,92.6844,92.1414,92.5561,57500.0
2014-06-30 09:30:00,94.0,94.5,93.61,94.42,17000.0,92.8029,93.2965,92.4178,93.2175,17000.0
2014-06-30 09:40:00,94.28,95.01,94.28,95.01,34300.0,93.0793,93.8,93.0793,93.8,34300.0
2014-06-30 09:50:00,94.96,95.13,94.56,94.81,25400.0,93.7506,93.9185,93.3557,93.6026,25400.0
2014-06-30 10:00:00,94.67,96.12,94.61,96.09,66600.0,93.4643,94.8959,93.4051,94.8663,66600.0
2014-06-30 10:10:00,96.0,96.47,95.75,96.11,23400.0,94.7774,95.2414,94.5306,94.886,23400.0
2014-06-30 10:20:00,96.02,96.13,95.7,96.08,11400.0,94.7971,94.9057,94.4812,94.8564,11400.0
2014-06-30 10:30:00,96.07,96.7,96.02,96.56,27900.0,94.8465,95.4685,94.7971,95.3303,27900.0
2014-06-30 10:40:00,96.47,96.54,96.17,96.25,6600.0,95.2414,95.3105,94.9452,95.0242,6600.0
2014-06-30 10:50:00,96.2,96.33,96.05,96.07,45300.0,94.9749,95.1032,94.8268,94.8465,45300.0
2014-06-30 11:00:00,96.1,96.31,96.02,96.26,19300.0,94.8761,95.0835,94.7971,95.0341,19300.0
2014-06-30 11:10:00,96.27,96.34,96.01,96.12,36000.0,95.044,95.1131,94.7873,94.8959,36000.0
2014-06-30 11:20:00,96.19,96.35,96.05,96.11,18100.0,94.965,95.1229,94.8268,94.886,18100.0
2014-06-30 11:30:00,96.17,96.38,96.09,96.28,6400.0,94.9452,95.1526,94.8663,95.0538,6400.0
2014-06-30 11:40:00,96.2,96.34,96.15,96.19,9700.0,94.9749,95.1131,94.9255,94.965,9700.0
2014-06-30 11:50:00,96.21,96.36,96.2,96.36,7900.0,94.9847,95.1328,94.9749,95.1328,7900.0
2014-06-30 12:00:00,96.29,96.63,96.29,96.48,9000.0,95.0637,95.3994,95.0637,95.2513,9000.0
2014-06-30 12:10:00,96.51,96.51,96.3,96.34,7900.0,95.2809,95.2809,95.0736,95.1131,7900.0
2014-06-30 12:20:00,96.31,96.36,96.0,96.09,10900.0,95.0835,95.1328,94.7774,94.8663,10900.0
2014-06-30 12:30:00,96.12,96.16,96.06,96.06,2200.0,94.8959,94.9354,94.8366,94.8366,2200.0
2014-06-30 12:40:00,96.01,96.19,95.86,95.87,9000.0,94.7873,94.965,94.6392,94.6491,9000.0
2014-06-30 12:50:00,95.95,96.06,95.9,96.04,1400.0,94.728,94.8366,94.6787,94.8169,1400.0
2014-06-30 13:00:00,95.94,96.09,95.88,95.95,5200.0,94.7182,94.8663,94.6589,94.728,5200.0
2014-06-30 13:10:00,95.85,96.0,95.83,95.96,2800.0,94.6293,94.7774,94.6096,94.7379,2800.0
2014-06-30 13:20:00,96.0,96.12,95.86,96.09,4400.0,94.7774,94.8959,94.6392,94.8663,4400.0
2014-06-30 13:30:00,96.08,96.24,95.97,96.0,7900.0,94.8564,95.0143,94.7478,94.7774,7900.0
2014-06-30 13:40:00,95.96,96.1,95.96,96.03,2400.0,94.7379,94.8761,94.7379,94.807,2400.0
2014-06-30 13:50:00,96.08,96.18,95.95,95.99,10400.0,94.8564,94.9551,94.728,94.7675,10400.0
2014-06-30 14:00:00,95.99,97.0,95.99,96.9,66900.0,94.7675,95.7647,94.7675,95.6659,66900.0
2014-06-30 14:10:00,96.86,97.44,96.82,96.94,34100.0,95.6264,96.1991,95.587,95.7054,34100.0
2014-06-30 14:20:00,96.99,97.0,96.56,96.86,11700.0,95.7548,95.7647,95.3303,95.6264,11700.0
2014-06-30 14:30:00,96.79,96.84,96.41,96.65,7700.0,95.5573,95.6067,95.1822,95.4191,7700.0
2014-06-30 14:40:00,96.59,96.73,96.37,96.64,65000.0,95.3599,95.4981,95.1427,95.4092,65000.0
2014-06-30 14:50:00,96.7,96.77,96.25,96.26,22200.0,95.4685,95.5376,95.0242,95.0341,22200.0
2014-06-30 15:00:00,96.26,96.36,95.81,96.16,12600.0,95.0341,95.1328,94.5898,94.9354,12600.0
2014-06-30 15:10:00,96.07,96.18,95.9,96.08,6300.0,94.8465,94.9551,94.6787,94.8564,6300.0
2014-06-30 15:20:00,96.04,96.18,96.01,96.13,31200.0,94.8169,94.9551,94.7873,94.9057,31200.0
2014-06-30 15:30:00,96.07,96.2,95.56,95.67,12500.0,94.8465,94.9749,94.343,94.4516,12500.0
2014-06-30 15:40:00,95.68,95.79,95.44,95.69,23200.0,94.4615,94.5701,94.2245,94.4713,23200.0
2014-06-30 15:50:00,95.58,95.65,95.24,95.26,41200.0,94.3627,94.4319,94.0271,94.0468,41200.0
2014-07-01 09:30:00,95.4,97.22,95.0,95.0,6500.0,94.185,95.9819,93.7901,93.7901,6500.0
2014-07-01 09:40:00,95.09,95.74,94.54,95.0,12400.0,93.879,94.5207,93.336,93.7901,12400.0
2014-07-01 09:50:00,95.42,96.5,94.89,95.69,10900.0,94.2048,95.271,93.6815,94.4713,10900.0
2014-07-01 10:00:00,95.69,95.79,95.25,95.28,4700.0,94.4713,94.5701,94.0369,94.0666,4700.0
2014-07-01 10:10:00,95.29,95.53,95.04,95.04,2800.0,94.0764,94.3134,93.8296,93.8296,2800.0
2014-07-01 10:20:00,95.07,95.07,94.78,94.9,9300.0,93.8592,93.8592,93.5729,93.6914,9300.0
2014-07-01 10:30:00,94.92,95.31,94.87,95.27,2400.0,93.7112,94.0962,93.6618,94.0567,2400.0
2014-07-01 10:40:00,95.27,95.67,95.13,95.37,15200.0,94.0567,94.4516,93.9185,94.1554,15200.0
2014-07-01 10:50:00,95.37,95.6,95.3,95.31,3800.0,94.1554,94.3825,94.0863,94.0962,3800.0
2014-07-01 11:00:00,95.46,95.63,95.25,95.63,15400.0,94.2443,94.4121,94.0369,94.4121,15400.0
2014-07-01 11:10:00,95.56,95.59,95.19,95.24,16900.0,94.343,94.3726,93.9777,94.0271,16900.0
2014-07-01 11:20:00,95.32,95.56,95.32,95.43,5000.0,94.1061,94.343,94.1061,94.2147,5000.0
2014-07-01 11:30:00,95.47,95.61,95.44,95.46,4900.0,94.2541,94.3924,94.2245,94.2443,4900.0
2014-07-01 11:40:00,95.48,95.77,95.41,95.61,7700.0,94.264,94.5503,94.1949,94.3924,7700.0
2014-07-01 11:50:00,95.52,95.66,95.42,95.66,4400.0,94.3035,94.4417,94.2048,94.4417,4400.0
2014-07-01 12:00:00,95.6,95.74,95.5,95.74,3100.0,94.3825,94.5207,94.2838,94.5207,3100.0
2014-07-01 12:10:00,95.63,95.65,95.43,95.55,4500.0,94.4121,94.4319,94.2147,94.3331,4500.0
2014-07-01 12:20:00,95.55,95.63,95.43,95.61,4000.0,94.3331,94.4121,94.2147,94.3924,4000.0
2014-07-01 12:30:00,95.59,95.6,95.48,95.55,4600.0,94.3726,94.3825,94.264,94.3331,4600.0
2014-07-01 12:40:00,95.53,95.53,95.36,95.45,2400.0,94.3134,94.3134,94.1455,94.2344,2400.0
2014-07-01 12:50:00,95.39,95.55,95.3,95.35,8400.0,94.1752,94.3331,94.0863,94.1357,8400.0
2014-07-01 13:00:00,95.35,95.52,95.26,95.52,5400.0,94.1357,94.3035,94.0468,94.3035,5400.0
2014-07-01 13:10:00,95.38,95.44,95.3,95.36,9800.0,94.1653,94.2245,94.0863,94.1455,9800.0
2014-07-01 13:20:00,95.36,95.41,95.22,95.22,4000.0,94.1455,94.1949,94.0073,94.0073,4000.0
2014-07-01 13:30:00,95.29,95.43,95.29,95.37,2900.0,94.0764,94.2147,94.0764,94.1554,2900.0
2014-07-01 13:40:00,95.42,95.48,95.27,95.38,9000.0,94.2048,94.264,94.0567,94.1653,9000.0
2014-07-01 13:50:00,95.37,95.39,95.3,95.39,3400.0,94.1554,94.1752,94.0863,94.1752,3400.0
2014-07-01 14:00:00,95.41,95.58,95.32,95.32,3500.0,94.1949,94.3627,94.1061,94.1061,3500.0
2014-07-01 14:10:00,95.39,95.39,95.27,95.27,5300.0,94.1752,94.1752,94.0567,94.0567,5300.0
2014-07-01 14:20:00,95.24,95.25,94.94,94.94,4900.0,94.0271,94.0369,93.7309,93.7309,4900.0
2014-07-01 14:30:00,94.94,95.11,94.89,95.0,5800.0,93.7309,93.8987,93.6815,93.7901,5800.0
2014-07-01 14:40:00,95.01,95.27,94.85,95.24,20300.0,93.8,94.0567,93.642,94.0271,20300.0
2014-07-01 14:50:00,95.22,95.29,95.04,95.21,25700.0,94.0073,94.0764,93.8296,93.9975,25700.0
2014-07-01 15:00:00,95.22,95.22,95.1,95.17,7100.0,94.0073,94.0073,93.8889,93.958,7100.0
2014-07-01 15:10:00,95.19,95.25,95.12,95.24,13100.0,93.9777,94.0369,93.9086,94.0271,13100.0
2014-07-01 15:20:00,95.23,95.27,95.16,95.22,12400.0,94.0172,94.0567,93.9481,94.0073,12400.0
2014-07-01 15:30:00,95.15,95.26,95.04,95.25,13400.0,93.9382,94.0468,93.8296,94.0369,13400.0
2014-07-01 15:40:00,95.25,95.58,95.23,95.52,25500.0,94.0369,94.3627,94.0172,94.3035,25500.0
2014-07-01 15:50:00,95.53,96.04,95.53,95.97,101500.0,94.3134,94.8169,94.3134,94.7478,101500.0
2014-07-02 09:30:00,95.51,95.51,93.18,95.42,36700.0,94.2936,94.2936,91.9933,94.2048,36700.0
2014-07-02 09:40:00,95.34,95.61,95.02,95.6,3600.0,94.1258,94.3924,93.8099,94.3825,3600.0
2014-07-02 09:50:00,95.58,96.4,95.33,96.4,5400.0,94.3627,95.1723,94.1159,95.1723,5400.0
2014-07-02 10:00:00,96.01,96.34,95.65,96.06,9700.0,94.7873,95.1131,94.4319,94.8366,9700.0
2014-07-02 10:10:00,96.06,96.75,95.98,96.38,11900.0,94.8366,95.5178,94.7577,95.1526,11900.0
2014-07-02 10:20:00,96.62,97.01,96.62,96.8,60900.0,95.3895,95.7745,95.3895,95.5672,60900.0
2014-07-02 10:30:00,96.82,96.95,96.74,96.81,1900.0,95.587,95.7153,95.508,95.5771,1900.0
2014-07-02 10:40:00,97.05,97.43,97.05,97.34,9000.0,95.814,96.1892,95.814,96.1003,9000.0
2014-07-02 10:50:00,97.34,97.43,97.15,97.15,16200.0,96.1003,96.1892,95.9128,95.9128,16200.0
2014-07-02 11:00:00,97.15,97.25,96.46,96.82,14800.0,95.9128,96.0115,95.2315,95.587,14800.0
2014-07-02 11:10:00,96.75,97.0,96.61,96.99,12600.0,95.5178,95.7647,95.3796,95.7548,12600.0
2014-07-02 11:20:00,96.81,97.07,96.78,97.07,6500.0,95.5771,95.8338,95.5475,95.8338,6500.0
2014-07-02 11:30:00,97.17,97.18,96.98,97.05,6500.0,95.9325,95.9424,95.7449,95.814,6500.0
2014-07-02 11:40:00,97.0,97.18,96.78,97.14,20400.0,95.7647,95.9424,95.5475,95.9029,20400.0
2014-07-02 11:50:00,97.15,97.15,96.91,97.08,9500.0,95.9128,95.9128,95.6758,95.8436,9500.0
2014-07-02 12:00:00,97.0,97.14,96.95,97.01,5500.0,95.7647,95.9029,95.7153,95.7745,5500.0
2014-07-02 12:10:00,96.98,97.12,96.96,97.1,3700.0,95.7449,95.8831,95.7252,95.8634,3700.0
2014-07-02 12:20:00,97.04,97.13,96.91,97.0,6300.0,95.8042,95.893,95.6758,95.7647,6300.0
2014-07-02 12:30:00,96.99,97.23,96.7,97.0,30600.0,95.7548,95.9917,95.4685,95.7647,30600.0
2014-07-02 12:40:00,96.96,97.12,96.7,96.95,10300.0,95.7252,95.8831,95.4685,95.7153,10300.0
2014-07-02 12:50:00,96.92,97.02,96.82,96.9,7300.0,95.6857,95.7844,95.587,95.6659,7300.0
2014-07-02 13:00:00,96.82,96.9,96.7,96.87,10800.0,95.587,95.6659,95.4685,95.6363,10800.0
2014-07-02 13:10:00,96.83,96.89,96.62,96.78,11700.0,95.5968,95.6561,95.3895,95.5475,11700.0
2014-07-02 13:20:00,96.8,96.95,96.74,96.84,7800.0,95.5672,95.7153,95.508,95.6067,7800.0
2014-07-02 13:30:00,96.88,96.88,96.3,96.3,8500.0,95.6462,95.6462,95.0736,95.0736,8500.0
2014-07-02 13:40:00,96.3,96.47,96.29,96.29,7200.0,95.0736,95.2414,95.0637,95.0637,7200.0
2014-07-02 13:50:00,96.21,96.23,95.68,95.9,12600.0,94.9847,95.0045,94.4615,94.6787,12600.0
2014-07-02 14:00:00,95.91,96.12,95.65,95.81,9200.0,94.6885,94.8959,94.4319,94.5898,9200.0
2014-07-02 14:10:00,95.92,96.21,95.59,95.59,10900.0,94.6984,94.9847,94.3726,94.3726,10900.0
2014-07-02 14:20:00,95.58,95.77,95.41,95.41,6900.0,94.3627,94.5503,94.1949,94.1949,6900.0
2014-07-02 14:30:00,95.41,95.46,95.11,95.11,6300.0,94.1949,94.2443,93.8987,93.8987,6300.0
2014-07-02 14:40:00,95.08,95.56,95.04,95.38,12100.0,93.8691,94.343,93.8296,94.1653,12100.0
2014-07-02 14:50:00,95.36,95.43,95.02,95.21,20900.0,94.1455,94.2147,93.8099,93.9975,20900.0
2014-07-02 15:00:00,95.2,95.8,95.19,95.74,9600.0,93.9876,94.5799,93.9777,94.5207,9600.0
2014-07-02 15:10:00,95.73,96.04,95.69,95.95,15500.0,94.5108,94.8169,94.4713,94.728,15500.0
2014-07-02 15:20:00,95.95,95.96,95.62,95.62,8000.0,94.728,94.7379,94.4022,94.4022,8000.0
2014-07-02 15:30:00,95.61,95.71,95.42,95.42,11200.0,94.3924,94.4911,94.2048,94.2048,11200.0
2014-07-02 15:40:00,95.42,95.52,95.07,95.26,11100.0,94.2048,94.3035,93.8592,94.0468,11100.0
2014-07-02 15:50:00,95.27,95.63,95.27,95.45,26500.0,94.0567,94.4121,94.0567,94.2344,26500.0
2014-07-03 09:30:00,95.98,96.05,95.34,95.81,2500.0,94.7577,94.8268,94.1258,94.5898,2500.0
2014-07-03 09:40:00,96.05,96.88,95.98,96.28,7400.0,94.8268,95.6462,94.7577,95.0538,7400.0
2014-07-03 09:50:00,96.16,96.18,95.3,95.34,15200.0,94.9354,94.9551,94.0863,94.1258,15200.0
2014-07-03 10:00:00,95.3,96.12,95.1,95.85,20400.0,94.0863,94.8959,93.8889,94.6293,20400.0
2014-07-03 10:10:00,95.85,96.37,95.71,95.91,21800.0,94.6293,95.1427,94.4911,94.6885,21800.0
2014-07-03 10:20:00,95.93,96.21,95.77,96.08,6800.0,94.7083,94.9847,94.5503,94.8564,6800.0
2014-07-03 10:30:00,96.11,96.53,96.0,96.42,5000.0,94.886,95.3006,94.7774,95.192,5000.0
2014-07-03 10:40:00,96.55,96.59,96.39,96.56,5800.0,95.3204,95.3599,95.1624,95.3303,5800.0
2014-07-03 10:50:00,96.59,96.73,96.47,96.73,4400.0,95.3599,95.4981,95.2414,95.4981,4400.0
2014-07-03 11:00:00,96.67,96.87,96.54,96.57,5700.0,95.4389,95.6363,95.3105,95.3401,5700.0
2014-07-03 11:10:00,96.58,96.8,96.58,96.72,3200.0,95.35,95.5672,95.35,95.4882,3200.0
2014-07-03 11:20:00,96.64,96.67,96.54,96.61,2700.0,95.4092,95.4389,95.3105,95.3796,2700.0
2014-07-03 11:30:00,96.56,96.64,96.4,96.45,3200.0,95.3303,95.4092,95.1723,95.2217,3200.0
2014-07-03 11:40:00,96.42,96.64,96.31,96.57,3000.0,95.192,95.4092,95.0835,95.3401,3000.0
2014-07-03 11:50:00,96.48,96.66,96.48,96.49,3800.0,95.2513,95.429,95.2513,95.2612,3800.0
2014-07-03 12:00:00,96.45,96.51,96.35,96.36,1300.0,95.2217,95.2809,95.1229,95.1328,1300.0
2014-07-03 12:10:00,96.51,96.64,96.22,96.34,2200.0,95.2809,95.4092,94.9946,95.1131,2200.0
2014-07-03 12:20:00,96.27,96.54,96.24,96.33,7500.0,95.044,95.3105,95.0143,95.1032,7500.0
2014-07-03 12:30:00,96.44,96.75,96.09,96.18,13000.0,95.2118,95.5178,94.8663,94.9551,13000.0
2014-07-03 12:40:00,96.17,96.51,96.09,96.18,14700.0,94.9452,95.2809,94.8663,94.9551,14700.0
2014-07-03 12:50:00,96.25,96.5,95.75,96.04,35000.0,95.0242,95.271,94.5306,94.8169,35000.0
2014-07-07 09:30:00,96.04,96.62,95.5,96.34,3700.0,94.8169,95.3895,94.2838,95.1131,3700.0
2014-07-07 09:40:00,96.03,96.19,95.72,95.75,5200.0,94.807,94.965,94.501,94.5306,5200.0
2014-07-07 09:50:00,95.88,96.04,95.51,96.01,8100.0,94.6589,94.8169,94.2936,94.7873,8100.0
2014-07-07 10:00:00,95.95,96.02,95.42,95.52,7300.0,94.728,94.7971,94.2048,94.3035,7300.0
2014-07-07 10:10:00,95.7,95.78,95.51,95.58,4200.0,94.4812,94.5602,94.2936,94.3627,4200.0
2014-07-07 10:20:00,95.57,95.67,95.13,95.26,15800.0,94.3529,94.4516,93.9185,94.0468,15800.0
2014-07-07 10:30:00,95.26,95.3,94.92,95.0,11900.0,94.0468,94.0863,93.7112,93.7901,11900.0
2014-07-07 10:40:00,94.96,95.24,94.92,95.05,3400.0,93.7506,94.0271,93.7112,93.8395,3400.0
2014-07-07 10:50:00,95.22,95.22,94.54,94.59,800.0,94.0073,94.0073,93.336,93.3854,800.0
2014-07-07 11:00:00,94.47,94.82,94.34,94.7,10700.0,93.2669,93.6124,93.1385,93.494,10700.0
2014-07-07 11:10:00,94.76,94.76,94.53,94.54,4700.0,93.5532,93.5532,93.3261,93.336,4700.0
2014-07-07 11:20:00,94.49,94.49,94.09,94.41,1900.0,93.2866,93.2866,92.8917,93.2076,1900.0
2014-07-07 11:30:00,94.47,94.54,94.44,94.52,900.0,93.2669,93.336,93.2373,93.3162,900.0
2014-07-07 11:40:00,94.53,94.79,94.32,94.34,4200.0,93.3261,93.5828,93.1188,93.1385,4200.0
2014-07-07 11:50:00,94.33,94.33,94.11,94.11,1900.0,93.1287,93.1287,92.9115,92.9115,1900.0
2014-07-07 12:00:00,94.2,94.45,94.2,94.39,6700.0,93.0003,93.2471,93.0003,93.1879,6700.0
2014-07-07 12:10:00,94.41,94.45,94.09,94.09,2500.0,93.2076,93.2471,92.8917,92.8917,2500.0
2014-07-07 12:20:00,94.1,94.2,94.08,94.08,900.0,92.9016,93.0003,92.8819,92.8819,900.0
2014-07-07 12:30:00,94.09,94.1,94.0,94.1,5000.0,92.8917,92.9016,92.8029,92.9016,5000.0
2014-07-07 12:40:00,94.15,94.31,94.02,94.19,13500.0,92.951,93.1089,92.8226,92.9904,13500.0
2014-07-07 12:50:00,94.01,94.24,94.0,94.0,4600.0,92.8127,93.0398,92.8029,92.8029,4600.0
2014-07-07 13:00:00,94.04,94.34,94.0,94.34,2400.0,92.8424,93.1385,92.8029,93.1385,2400.0
2014-07-07 13:10:00,94.08,94.08,94.08,94.08,100.0,92.8819,92.8819,92.8819,92.8819,100.0
2014-07-07 13:20:00,94.1,94.38,94.01,94.1,16100.0,92.9016,93.178,92.8127,92.9016,16100.0
2014-07-07 13:30:00,94.06,94.1,93.61,93.69,9900.0,92.8621,92.9016,92.4178,92.4968,9900.0
2014-07-07 13:40:00,93.72,93.86,93.6,93.86,3200.0,92.5264,92.6647,92.408,92.6647,3200.0
2014-07-07 13:50:00,93.97,93.97,93.77,93.85,1400.0,92.7733,92.7733,92.5758,92.6548,1400.0
2014-07-07 14:00:00,93.78,93.84,93.68,93.84,5200.0,92.5857,92.6449,92.4869,92.6449,5200.0
2014-07-07 14:10:00,93.75,94.0,93.75,93.83,3900.0,92.5561,92.8029,92.5561,92.635,3900.0
2014-07-07 14:20:00,93.8,93.96,93.8,93.8,2400.0,92.6054,92.7634,92.6054,92.6054,2400.0
2014-07-07 14:30:00,93.8,93.85,93.75,93.8,2800.0,92.6054,92.6548,92.5561,92.6054,2800.0
2014-07-07 14:40:00,93.91,93.91,93.69,93.85,2500.0,92.714,92.714,92.4968,92.6548,2500.0
2014-07-07 14:50:00,93.92,94.22,93.88,94.2,5000.0,92.7239,93.0201,92.6844,93.0003,5000.0
2014-07-07 15:00:00,94.2,94.2,94.04,94.17,4300.0,93.0003,93.0003,92.8424,92.9707,4300.0
2014-07-07 15:10:00,94.08,94.29,94.08,94.15,9600.0,92.8819,93.0892,92.8819,92.951,9600.0
2014-07-07 15:20:00,94.15,94.29,94.03,94.13,7100.0,92.951,93.0892,92.8325,92.9312,7100.0
2014-07-07 15:30:00,94.1,94.31,94.01,94.04,10800.0,92.9016,93.1089,92.8127,92.8424,10800.0
2014-07-07 15:40:00,94.11,94.19,94.0,94.02,12800.0,92.9115,92.9904,92.8029,92.8226,12800.0
2014-07-07 15:50:00,94.06,94.19,93.91,94.12,26600.0,92.8621,92.9904,92.714,92.9213,26600.0
2014-07-08 09:30:00,93.93,93.93,93.38,93.38,1200.0,92.7338,92.7338,92.1908,92.1908,1200.0
2014-07-08 09:40:00,93.14,93.15,92.21,92.54,10700.0,91.9538,91.9637,91.0357,91.3615,10700.0
2014-07-08 09:50:00,92.51,92.61,92.0,92.13,7900.0,91.3318,91.4306,90.8283,90.9567,7900.0
2014-07-08 10:00:00,92.13,92.36,91.76,91.8,3600.0,90.9567,91.1838,90.5914,90.6309,3600.0
2014-07-08 10:10:00,91.82,91.82,91.0,91.0,5100.0,90.6506,90.6506,89.8411,89.8411,5100.0
2014-07-08 10:20:00,91.05,91.05,90.66,90.92,6900.0,89.8904,89.8904,89.5054,89.7621,6900.0
2014-07-08 10:30:00,90.84,91.04,90.65,91.03,29900.0,89.6831,89.8806,89.4955,89.8707,29900.0
2014-07-08 10:40:00,91.01,91.06,90.67,91.0,17300.0,89.8509,89.9003,89.5153,89.8411,17300.0
2014-07-08 10:50:00,91.04,91.34,90.95,91.27,10400.0,89.8806,90.1767,89.7917,90.1076,10400.0
2014-07-08 11:00:00,91.27,91.6,90.93,91.29,21100.0,90.1076,90.4334,89.772,90.1274,21100.0
2014-07-08 11:10:00,91.33,91.47,90.97,90.97,6500.0,90.1669,90.3051,89.8115,89.8115,6500.0
2014-07-08 11:20:00,90.96,91.0,90.72,90.72,14900.0,89.8016,89.8411,89.5646,89.5646,14900.0
2014-07-08 11:30:00,90.71,90.84,90.3,90.83,17200.0,89.5548,89.6831,89.15,89.6732,17200.0
2014-07-08 11:40:00,90.67,90.84,90.4,90.58,5400.0,89.5153,89.6831,89.2487,89.4264,5400.0
2014-07-08 11:50:00,90.58,90.61,90.02,90.14,9900.0,89.4264,89.456,88.8736,88.992,9900.0
2014-07-08 12:00:00,90.22,90.8,90.04,90.51,12800.0,89.071,89.6436,88.8933,89.3573,12800.0
2014-07-08 12:10:00,90.6,90.6,90.17,90.17,3600.0,89.4462,89.4462,89.0216,89.0216,3600.0
2014-07-08 12:20:00,90.29,90.46,90.02,90.12,46500.0,89.1401,89.308,88.8736,88.9723,46500.0
2014-07-08 12:30:00,90.24,90.36,90.05,90.31,28900.0,89.0908,89.2092,88.9032,89.1599,28900.0
2014-07-08 12:40:00,90.26,90.28,90.19,90.2,22700.0,89.1105,89.1302,89.0414,89.0513,22700.0
2014-07-08 12:50:00,90.2,90.37,90.17,90.3,12000.0,89.0513,89.2191,89.0216,89.15,12000.0
2014-07-08 13:00:00,90.34,90.34,90.02,90.07,6500.0,89.1895,89.1895,88.8736,88.9229,6500.0
2014-07-08 13:10:00,90.13,90.2,90.05,90.05,15300.0,88.9822,89.0513,88.9032,88.9032,15300.0
2014-07-08 13:20:00,90.06,90.21,89.86,90.08,25900.0,88.913,89.0611,88.7156,88.9328,25900.0
2014-07-08 13:30:00,90.2,90.32,89.82,90.11,14900.0,89.0513,89.1697,88.6761,88.9624,14900.0
2014-07-08 13:40:00,90.17,90.58,90.17,90.5,9800.0,89.0216,89.4264,89.0216,89.3474,9800.0
2014-07-08 13:50:00,90.49,90.58,90.43,90.43,12200.0,89.3376,89.4264,89.2783,89.2783,12200.0
2014-07-08 14:00:00,90.39,90.39,90.21,90.27,7000.0,89.2388,89.2388,89.0611,89.1204,7000.0
2014-07-08 14:10:00,90.26,90.44,90.26,90.31,14700.0,89.1105,89.2882,89.1105,89.1599,14700.0
2014-07-08 14:20:00,90.31,90.39,90.13,90.13,7200.0,89.1599,89.2388,88.9822,88.9822,7200.0
2014-07-08 14:30:00,90.18,90.31,90.13,90.23,4500.0,89.0315,89.1599,88.9822,89.0809,4500.0
2014-07-08 14:40:00,90.12,90.36,90.1,90.1,5000.0,88.9723,89.2092,88.9525,88.9525,5000.0
2014-07-08 14:50:00,90.03,90.13,89.84,89.87,11500.0,88.8834,88.9822,88.6958,88.7255,11500.0
2014-07-08 15:00:00,89.86,90.25,89.7,90.15,15400.0,88.7156,89.1006,88.5576,89.0019,15400.0
2014-07-08 15:10:00,90.18,90.47,89.95,89.95,23600.0,89.0315,89.3178,88.8044,88.8044,23600.0
2014-07-08 15:20:00,90.0,90.13,89.74,89.86,34500.0,88.8538,88.9822,88.5971,88.7156,34500.0
2014-07-08 15:30:00,89.85,90.11,89.5,90.11,32300.0,88.7057,88.9624,88.3602,88.9624,32300.0
2014-07-08 15:40:00,90.11,90.39,89.86,89.89,36800.0,88.9624,89.2388,88.7156,88.7452,36800.0
2014-07-08 15:50:00,89.98,90.35,89.93,90.21,59100.0,88.8341,89.1994,88.7847,89.0611,59100.0
2014-07-09 09:30:00,90.58,90.89,90.54,90.56,2600.0,89.4264,89.7325,89.3869,89.4067,2600.0
2014-07-09 09:40:00,90.62,91.36,90.6,90.77,9800.0,89.4659,90.1965,89.4462,89.614,9800.0
2014-07-09 09:50:00,90.63,90.77,90.03,90.46,5500.0,89.4758,89.614,88.8834,89.308,5500.0
2014-07-09 10:00:00,90.27,91.1,90.27,91.02,2900.0,89.1204,89.9398,89.1204,89.8608,2900.0
2014-07-09 10:10:00,90.99,91.0,90.03,90.3,7700.0,89.8312,89.8411,88.8834,89.15,7700.0
2014-07-09 10:20:00,90.45,90.94,90.37,90.65,4900.0,89.2981,89.7818,89.2191,89.4955,4900.0
2014-07-09 10:30:00,90.8,91.62,90.7,91.22,4100.0,89.6436,90.4532,89.5449,90.0583,4100.0
2014-07-09 10:40:00,91.28,91.48,91.19,91.24,2500.0,90.1175,90.315,90.0287,90.078,2500.0
2014-07-09 10:50:00,91.25,91.43,91.04,91.15,4300.0,90.0879,90.2656,89.8806,89.9892,4300.0
2014-07-09 11:00:00,91.09,91.22,91.0,91.16,4000.0,89.9299,90.0583,89.8411,89.999,4000.0
2014-07-09 11:10:00,91.18,91.18,90.85,90.85,2000.0,90.0188,90.0188,89.693,89.693,2000.0
2014-07-09 11:20:00,91.0,91.36,90.92,90.94,3300.0,89.8411,90.1965,89.7621,89.7818,3300.0
2014-07-09 11:30:00,91.08,91.08,90.53,90.58,3200.0,89.9201,89.9201,89.3771,89.4264,3200.0
2014-07-09 11:40:00,90.68,90.77,90.62,90.68,2500.0,89.5252,89.614,89.4659,89.5252,2500.0
2014-07-09 11:50:00,90.59,90.59,90.45,90.5,1600.0,89.4363,89.4363,89.2981,89.3474,1600.0
2014-07-09 12:00:00,90.46,90.79,90.46,90.65,16700.0,89.308,89.6337,89.308,89.4955,16700.0
2014-07-09 12:10:00,90.65,90.91,90.65,90.73,1400.0,89.4955,89.7522,89.4955,89.5745,1400.0
2014-07-09 12:20:00,90.73,90.88,90.72,90.72,700.0,89.5745,89.7226,89.5646,89.5646,700.0
2014-07-09 12:30:00,90.73,90.79,90.6,90.77,1000.0,89.5745,89.6337,89.4462,89.614,1000.0
2014-07-09 12:40:00,90.76,90.79,90.67,90.68,1600.0,89.6041,89.6337,89.5153,89.5252,1600.0
2014-07-09 12:50:00,90.79,90.79,90.57,90.6,5000.0,89.6337,89.6337,89.4166,89.4462,5000.0
2014-07-09 13:00:00,90.56,90.63,90.45,90.53,13500.0,89.4067,89.4758,89.2981,89.3771,13500.0
2014-07-09 13:10:00,90.54,90.84,90.49,90.6,12200.0,89.3869,89.6831,89.3376,89.4462,12200.0
2014-07-09 13:20:00,90.65,90.88,90.62,90.77,12400.0,89.4955,89.7226,89.4659,89.614,12400.0
2014-07-09 13:30:00,90.71,90.84,90.66,90.76,3600.0,89.5548,89.6831,89.5054,89.6041,3600.0
2014-07-09 13:40:00,90.74,90.96,90.63,90.93,8300.0,89.5844,89.8016,89.4758,89.772,8300.0
2014-07-09 13:50:00,91.06,91.06,90.74,90.81,5100.0,89.9003,89.9003,89.5844,89.6535,5100.0
2014-07-09 14:00:00,90.7,91.1,90.7,90.77,1400.0,89.5449,89.9398,89.5449,89.614,1400.0
2014-07-09 14:10:00,90.72,91.05,90.72,91.04,6600.0,89.5646,89.8904,89.5646,89.8806,6600.0
2014-07-09 14:20:00,91.1,91.29,90.93,91.29,2900.0,89.9398,90.1274,89.772,90.1274,2900.0
2014-07-09 14:30:00,91.28,91.37,90.73,90.78,2900.0,90.1175,90.2064,89.5745,89.6239,2900.0
2014-07-09 14:40:00,90.89,91.05,90.89,90.91,2000.0,89.7325,89.8904,89.7325,89.7522,2000.0
2014-07-09 14:50:00,91.07,91.38,90.95,91.05,4400.0,89.9102,90.2162,89.7917,89.8904,4400.0
2014-07-09 15:00:00,91.08,91.1,90.85,90.98,5600.0,89.9201,89.9398,89.693,89.8213,5600.0
2014-07-09 15:10:00,91.06,91.16,90.95,90.95,10100.0,89.9003,89.999,89.7917,89.7917,10100.0
2014-07-09 15:20:00,91.06,91.29,90.95,91.29,12200.0,89.9003,90.1274,89.7917,90.1274,12200.0
2014-07-09 15:30:00,91.32,91.32,90.97,91.17,24600.0,90.157,90.157,89.8115,90.0089,24600.0
2014-07-09 15:40:00,91.17,91.36,91.07,91.35,19900.0,90.0089,90.1965,89.9102,90.1866,19900.0
2014-07-09 15:50:00,91.35,91.74,91.32,91.37,57500.0,90.1866,90.5717,90.157,90.2064,57500.0
2014-07-10 09:30:00,89.6,90.24,89.08,90.21,13800.0,88.4589,89.0908,87.9455,89.0611,13800.0
2014-07-10 09:40:00,90.19,90.61,89.65,89.65,10300.0,89.0414,89.456,88.5083,88.5083,10300.0
2014-07-10 09:50:00,89.74,90.39,89.31,89.89,7700.0,88.5971,89.2388,88.1726,88.7452,7700.0
2014-07-10 10:00:00,90.39,90.64,89.96,90.05,19600.0,89.2388,89.4857,88.8143,88.9032,19600.0
2014-07-10 10:10:00,89.91,90.18,89.91,90.18,700.0,88.765,89.0315,88.765,89.0315,700.0
2014-07-10 10:20:00,90.1,90.44,89.99,90.38,4800.0,88.9525,89.2882,88.8439,89.229,4800.0
2014-07-10 10:30:00,90.6,90.85,90.58,90.85,1300.0,89.4462,89.693,89.4264,89.693,1300.0
2014-07-10 10:40:00,90.83,91.1,90.83,91.01,3900.0,89.6732,89.9398,89.6732,89.8509,3900.0
2014-07-10 10:50:00,90.98,91.38,90.98,91.0,6900.0,89.8213,90.2162,89.8213,89.8411,6900.0
2014-07-10 11:00:00,91.01,91.16,90.94,91.16,4900.0,89.8509,89.999,89.7818,89.999,4900.0
2014-07-10 11:10:00,91.21,91.21,90.9,91.03,7200.0,90.0484,90.0484,89.7423,89.8707,7200.0
2014-07-10 11:20:00,91.09,91.41,91.05,91.27,2500.0,89.9299,90.2459,89.8904,90.1076,2500.0
2014-07-10 11:30:00,91.22,91.47,91.01,91.47,3700.0,90.0583,90.3051,89.8509,90.3051,3700.0
2014-07-10 11:40:00,91.36,91.43,91.13,91.15,51900.0,90.1965,90.2656,89.9694,89.9892,51900.0
2014-07-10 11:50:00,91.03,91.44,91.03,91.26,8400.0,89.8707,90.2755,89.8707,90.0978,8400.0
2014-07-10 12:00:00,91.17,91.4,91.15,91.4,4000.0,90.0089,90.236,89.9892,90.236,4000.0
2014-07-10 12:10:00,91.24,91.43,91.0,91.4,6000.0,90.078,90.2656,89.8411,90.236,6000.0
2014-07-10 12:20:00,91.4,91.91,91.17,91.41,4200.0,90.236,90.7395,90.0089,90.2459,4200.0
2014-07-10 12:30:00,91.39,91.63,91.39,91.46,12900.0,90.2261,90.4631,90.2261,90.2952,12900.0
2014-07-10 12:40:00,91.45,91.48,91.25,91.48,3500.0,90.2853,90.315,90.0879,90.315,3500.0
2014-07-10 12:50:00,91.4,91.53,91.16,91.34,4700.0,90.236,90.3643,89.999,90.1767,4700.0
2014-07-10 13:00:00,91.28,91.28,91.1,91.12,11600.0,90.1175,90.1175,89.9398,89.9595,11600.0
2014-07-10 13:10:00,91.11,91.37,91.0,91.37,3900.0,89.9497,90.2064,89.8411,90.2064,3900.0
2014-07-10 13:20:00,91.4,91.79,91.39,91.79,1800.0,90.236,90.621,90.2261,90.621,1800.0
2014-07-10 13:30:00,91.82,91.82,91.31,91.31,1700.0,90.6506,90.6506,90.1471,90.1471,1700.0
2014-07-10 13:40:00,91.52,91.67,91.35,91.62,1500.0,90.3545,90.5025,90.1866,90.4532,1500.0
2014-07-10 13:50:00,91.61,91.74,91.39,91.41,1100.0,90.4433,90.5717,90.2261,90.2459,1100.0
2014-07-10 14:00:00,91.72,91.72,91.06,91.06,1800.0,90.5519,90.5519,89.9003,89.9003,1800.0
2014-07-10 14:10:00,91.05,91.06,90.74,90.87,3700.0,89.8904,89.9003,89.5844,89.7127,3700.0
2014-07-10 14:20:00,90.79,90.96,90.74,90.96,3800.0,89.6337,89.8016,89.5844,89.8016,3800.0
2014-07-10 14:30:00,90.91,90.99,90.5,90.78,3900.0,89.7522,89.8312,89.3474,89.6239,3900.0
2014-07-10 14:40:00,90.83,90.91,90.51,90.81,8600.0,89.6732,89.7522,89.3573,89.6535,8600.0
2014-07-10 14:50:00,90.75,90.81,90.6,90.67,3300.0,89.5943,89.6535,89.4462,89.5153,3300.0
2014-07-10 15:00:00,90.75,91.04,90.62,90.98,16100.0,89.5943,89.8806,89.4659,89.8213,16100.0
2014-07-10 15:10:00,90.99,90.99,90.69,90.9,7500.0,89.8312,89.8312,89.535,89.7423,7500.0
2014-07-10 15:20:00,90.98,91.42,90.8,91.19,22800.0,89.8213,90.2557,89.6436,90.0287,22800.0
2014-07-10 15:30:00,91.16,91.28,90.87,90.94,11700.0,89.999,90.1175,89.7127,89.7818,11700.0
2014-07-10 15:40:00,90.98,91.13,90.73,90.9,22900.0,89.8213,89.9694,89.5745,89.7423,22900.0
2014-07-10 15:50:00,90.87,90.94,90.48,90.57,43300.0,89.7127,89.7818,89.3277,89.4166,43300.0
2014-07-11 09:30:00,90.39,91.91,90.32,90.83,7400.0,89.2388,90.7395,89.1697,89.6732,7400.0
2014-07-11 09:40:00,90.78,90.81,90.19,90.42,2000.0,89.6239,89.6535,89.0414,89.2685,2000.0
2014-07-11 09:50:00,90.42,91.74,90.27,91.74,5200.0,89.2685,90.5717,89.1204,90.5717,5200.0
2014-07-11 10:00:00,91.42,91.42,90.9,90.9,4400.0,90.2557,90.2557,89.7423,89.7423,4400.0
2014-07-11 10:10:00,90.98,91.3,90.82,91.2,4000.0,89.8213,90.1373,89.6634,90.0385,4000.0
2014-07-11 10:20:00,91.19,91.2,90.63,90.63,2800.0,90.0287,90.0385,89.4758,89.4758,2800.0
2014-07-11 10:30:00,90.81,90.81,90.39,90.39,1900.0,89.6535,89.6535,89.2388,89.2388,1900.0
2014-07-11 10:40:00,90.39,90.65,90.39,90.65,2000.0,89.2388,89.4955,89.2388,89.4955,2000.0
2014-07-11 10:50:00,90.66,90.66,90.36,90.49,2500.0,89.5054,89.5054,89.2092,89.3376,2500.0
2014-07-11 11:00:00,90.5,90.68,90.46,90.68,1100.0,89.3474,89.5252,89.308,89.5252,1100.0
2014-07-11 11:10:00,90.71,90.8,90.26,90.28,5700.0,89.5548,89.6436,89.1105,89.1302,5700.0
2014-07-11 11:20:00,90.32,90.39,90.1,90.21,2800.0,89.1697,89.2388,88.9525,89.0611,2800.0
2014-07-11 11:30:00,90.3,90.64,90.3,90.6,3800.0,89.15,89.4857,89.15,89.4462,3800.0
2014-07-11 11:40:00,90.69,90.7,90.32,90.56,4600.0,89.535,89.5449,89.1697,89.4067,4600.0
2014-07-11 11:50:00,90.5,90.5,90.12,90.33,14200.0,89.3474,89.3474,88.9723,89.1796,14200.0
2014-07-11 12:00:00,90.44,90.44,90.1,90.4,26700.0,89.2882,89.2882,88.9525,89.2487,26700.0
2014-07-11 12:10:00,90.33,90.57,90.33,90.57,8200.0,89.1796,89.4166,89.1796,89.4166,8200.0
2014-07-11 12:20:00,90.58,90.7,90.35,90.35,1800.0,89.4264,89.5449,89.1994,89.1994,1800.0
2014-07-11 12:30:00,90.49,90.51,90.35,90.38,800.0,89.3376,89.3573,89.1994,89.229,800.0
2014-07-11 12:40:00,90.4,90.45,90.36,90.39,1200.0,89.2487,89.2981,89.2092,89.2388,1200.0
2014-07-11 12:50:00,90.39,90.53,90.14,90.53,4900.0,89.2388,89.3771,88.992,89.3771,4900.0
2014-07-11 13:00:00,90.37,90.45,90.37,90.44,1400.0,89.2191,89.2981,89.2191,89.2882,1400.0
2014-07-11 13:10:00,90.53,90.75,90.32,90.74,3600.0,89.3771,89.5943,89.1697,89.5844,3600.0
2014-07-11 13:20:00,90.73,90.92,90.54,90.71,1800.0,89.5745,89.7621,89.3869,89.5548,1800.0
2014-07-11 13:30:00,90.4,90.51,90.32,90.51,500.0,89.2487,89.3573,89.1697,89.3573,500.0
2014-07-11 13:40:00,90.53,90.85,90.51,90.55,8000.0,89.3771,89.693,89.3573,89.3968,8000.0
2014-07-11 13:50:00,90.61,90.75,90.33,90.63,4600.0,89.456,89.5943,89.1796,89.4758,4600.0
2014-07-11 14:00:00,90.63,90.75,90.46,90.63,6000.0,89.4758,89.5943,89.308,89.4758,6000.0
2014-07-11 14:10:00,90.62,90.68,90.38,90.38,6800.0,89.4659,89.5252,89.229,89.229,6800.0
2014-07-11 14:20:00,90.38,90.6,90.38,90.6,2200.0,89.229,89.4462,89.229,89.4462,2200.0
2014-07-11 14:30:00,90.55,90.6,90.45,90.45,8000.0,89.3968,89.4462,89.2981,89.2981,8000.0
2014-07-11 14:40:00,90.36,90.47,90.34,90.34,600.0,89.2092,89.3178,89.1895,89.1895,600.0
2014-07-11 14:50:00,90.34,90.4,90.17,90.27,3900.0,89.1895,89.2487,89.0216,89.1204,3900.0
2014-07-11 15:00:00,90.29,90.37,90.21,90.37,4700.0,89.1401,89.2191,89.0611,89.2191,4700.0
2014-07-11 15:10:00,90.37,90.37,90.17,90.28,2500.0,89.2191,89.2191,89.0216,89.1302,2500.0
2014-07-11 15:20:00,90.16,90.36,90.12,90.27,9700.0,89.0118,89.2092,88.9723,89.1204,9700.0
2014-07-11 15:30:00,90.28,90.45,90.23,90.45,5300.0,89.1302,89.2981,89.0809,89.2981,5300.0
2014-07-11 15:40:00,90.36,90.43,90.21,90.26,10000.0,89.2092,89.2783,89.0611,89.1105,10000.0
2014-07-11 15:50:00,90.23,90.48,90.18,90.37,25900.0,89.0809,89.3277,89.0315,89.2191,25900.0
2014-07-14 09:30:00,91.05,91.69,90.54,90.54,3200.0,89.8904,90.5223,89.3869,89.3869,3200.0
2014-07-14 09:40:00,90.71,91.24,90.34,90.7,7700.0,89.5548,90.078,89.1895,89.5449,7700.0
2014-07-14 09:50:00,90.81,91.34,90.81,91.31,2500.0,89.6535,90.1767,89.6535,90.1471,2500.0
2014-07-14 10:00:00,91.43,91.5,91.43,91.48,400.0,90.2656,90.3347,90.2656,90.315,400.0
2014-07-14 10:10:00,91.46,91.64,91.31,91.62,46300.0,90.2952,90.4729,90.1471,90.4532,46300.0
2014-07-14 10:20:00,91.65,91.65,91.17,91.33,5900.0,90.4828,90.4828,90.0089,90.1669,5900.0
2014-07-14 10:30:00,91.29,91.42,91.24,91.39,1600.0,90.1274,90.2557,90.078,90.2261,1600.0
2014-07-14 10:40:00,91.41,91.72,91.38,91.55,8800.0,90.2459,90.5519,90.2162,90.3841,8800.0
2014-07-14 10:50:00,91.54,91.86,91.51,91.86,14200.0,90.3742,90.6901,90.3446,90.6901,14200.0
2014-07-14 11:00:00,91.76,92.3,91.76,92.24,5100.0,90.5914,91.1245,90.5914,91.0653,5100.0
2014-07-14 11:10:00,92.26,92.49,92.17,92.17,9600.0,91.085,91.3121,90.9962,90.9962,9600.0
2014-07-14 11:20:00,92.17,92.35,92.05,92.31,3000.0,90.9962,91.1739,90.8777,91.1344,3000.0
2014-07-14 11:30:00,92.3,92.3,91.54,91.75,4500.0,91.1245,91.1245,90.3742,90.5815,4500.0
2014-07-14 11:40:00,91.72,91.87,91.72,91.86,1900.0,90.5519,90.7,90.5519,90.6901,1900.0
2014-07-14 11:50:00,91.74,91.78,91.52,91.52,1100.0,90.5717,90.6111,90.3545,90.3545,1100.0
2014-07-14 12:00:00,91.38,91.46,91.27,91.34,2000.0,90.2162,90.2952,90.1076,90.1767,2000.0
2014-07-14 12:10:00,91.36,91.36,91.09,91.09,2000.0,90.1965,90.1965,89.9299,89.9299,2000.0
2014-07-14 12:20:00,91.08,91.2,90.77,91.2,3900.0,89.9201,90.0385,89.614,90.0385,3900.0
2014-07-14 12:30:00,90.96,91.19,90.88,91.19,1200.0,89.8016,90.0287,89.7226,90.0287,1200.0
2014-07-14 12:40:00,91.13,91.13,90.83,90.93,1200.0,89.9694,89.9694,89.6732,89.772,1200.0
2014-07-14 12:50:00,90.88,91.06,90.88,91.0,3100.0,89.7226,89.9003,89.7226,89.8411,3100.0
2014-07-14 13:00:00,91.18,91.18,91.14,91.14,200.0,90.0188,90.0188,89.9793,89.9793,200.0
2014-07-14 13:10:00,91.05,91.05,91.0,91.02,1500.0,89.8904,89.8904,89.8411,89.8608,1500.0
2014-07-14 13:20:00,91.0,91.38,91.0,91.38,800.0,89.8411,90.2162,89.8411,90.2162,800.0
2014-07-14 13:30:00,91.24,91.5,91.21,91.48,1900.0,90.078,90.3347,90.0484,90.315,1900.0
2014-07-14 13:40:00,91.5,91.5,91.41,91.41,400.0,90.3347,90.3347,90.2459,90.2459,400.0
2014-07-14 13:50:00,91.42,91.54,91.29,91.29,2700.0,90.2557,90.3742,90.1274,90.1274,2700.0
2014-07-14 14:00:00,91.46,91.48,91.3,91.41,2100.0,90.2952,90.315,90.1373,90.2459,2100.0
2014-07-14 14:10:00,91.42,91.42,91.25,91.28,3600.0,90.2557,90.2557,90.0879,90.1175,3600.0
2014-07-14 14:20:00,91.28,91.28,91.28,91.28,0.0,90.1175,90.1175,90.1175,90.1175,0.0
2014-07-14 14:30:00,91.21,91.21,91.21,91.21,500.0,90.0484,90.0484,90.0484,90.0484,500.0
2014-07-14 14:40:00,91.21,91.32,91.17,91.17,1100.0,90.0484,90.157,90.0089,90.0089,1100.0
2014-07-14 14:50:00,91.17,91.27,91.17,91.21,900.0,90.0089,90.1076,90.0089,90.0484,900.0
2014-07-14 15:00:00,91.27,91.27,91.06,91.21,4400.0,90.1076,90.1076,89.9003,90.0484,4400.0
2014-07-14 15:10:00,91.25,91.25,91.11,91.17,1100.0,90.0879,90.0879,89.9497,90.0089,1100.0
2014-07-14 15:20:00,91.07,91.07,90.96,91.03,2100.0,89.9102,89.9102,89.8016,89.8707,2100.0
2014-07-14 15:30:00,91.02,91.49,91.02,91.46,5100.0,89.8608,90.3248,89.8608,90.2952,5100.0
2014-07-14 15:40:00,91.45,91.45,91.26,91.26,9000.0,90.2853,90.2853,90.0978,90.0978,9000.0
2014-07-14 15:50:00,91.28,91.57,91.2,91.29,15000.0,90.1175,90.4038,90.0385,90.1274,15000.0
2014-07-15 09:30:00,91.38,91.6,91.01,91.18,5900.0,90.2162,90.4334,89.8509,90.0188,5900.0
2014-07-15 09:40:00,91.62,91.77,91.38,91.38,1200.0,90.4532,90.6013,90.2162,90.2162,1200.0
2014-07-15 09:50:00,91.43,91.43,91.09,91.27,5000.0,90.2656,90.2656,89.9299,90.1076,5000.0
2014-07-15 10:00:00,91.4,91.74,91.17,91.4,4600.0,90.236,90.5717,90.0089,90.236,4600.0
2014-07-15 10:10:00,91.53,91.53,90.42,90.81,25200.0,90.3643,90.3643,89.2685,89.6535,25200.0
2014-07-15 10:20:00,90.47,90.95,90.46,90.92,10600.0,89.3178,89.7917,89.308,89.7621,10600.0
2014-07-15 10:30:00,90.62,90.84,90.42,90.64,2800.0,89.4659,89.6831,89.2685,89.4857,2800.0
2014-07-15 10:40:00,90.53,90.53,90.28,90.36,7800.0,89.3771,89.3771,89.1302,89.2092,7800.0
2014-07-15 10:50:00,90.2,90.47,90.12,90.47,1300.0,89.0513,89.3178,88.9723,89.3178,1300.0
2014-07-15 11:00:00,90.12,90.59,90.12,90.59,2900.0,88.9723,89.4363,88.9723,89.4363,2900.0
2014-07-15 11:10:00,90.59,90.75,90.59,90.75,1000.0,89.4363,89.5943,89.4363,89.5943,1000.0
2014-07-15 11:20:00,90.75,90.75,90.75,90.75,0.0,89.5943,89.5943,89.5943,89.5943,0.0
2014-07-15 11:30:00,90.62,90.68,90.49,90.55,6000.0,89.4659,89.5252,89.3376,89.3968,6000.0
2014-07-15 11:40:00,90.56,90.81,90.55,90.67,9400.0,89.4067,89.6535,89.3968,89.5153,9400.0
2014-07-15 11:50:00,90.72,90.8,90.35,90.35,8900.0,89.5646,89.6436,89.1994,89.1994,8900.0
2014-07-15 12:00:00,90.25,90.43,90.14,90.2,16000.0,89.1006,89.2783,88.992,89.0513,16000.0
2014-07-15 12:10:00,90.34,90.36,90.13,90.36,7700.0,89.1895,89.2092,88.9822,89.2092,7700.0
2014-07-15 12:20:00,90.36,90.7,90.17,90.7,9900.0,89.2092,89.5449,89.0216,89.5449,9900.0
2014-07-15 12:30:00,90.51,90.82,90.37,90.82,5500.0,89.3573,89.6634,89.2191,89.6634,5500.0
2014-07-15 12:40:00,90.9,91.15,90.78,90.83,2600.0,89.7423,89.9892,89.6239,89.6732,2600.0
2014-07-15 12:50:00,91.02,91.15,90.73,90.97,2100.0,89.8608,89.9892,89.5745,89.8115,2100.0
2014-07-15 13:00:00,90.8,90.93,90.79,90.8,4300.0,89.6436,89.772,89.6337,89.6436,4300.0
2014-07-15 13:10:00,90.84,90.97,90.67,90.95,7300.0,89.6831,89.8115,89.5153,89.7917,7300.0
2014-07-15 13:20:00,90.79,90.94,90.56,90.56,4400.0,89.6337,89.7818,89.4067,89.4067,4400.0
2014-07-15 13:30:00,90.63,90.9,90.63,90.9,2100.0,89.4758,89.7423,89.4758,89.7423,2100.0
2014-07-15 13:40:00,90.82,90.89,90.42,90.69,5400.0,89.6634,89.7325,89.2685,89.535,5400.0
2014-07-15 13:50:00,90.57,90.64,90.24,90.28,5300.0,89.4166,89.4857,89.0908,89.1302,5300.0
2014-07-15 14:00:00,90.55,90.55,90.21,90.39,8400.0,89.3968,89.3968,89.0611,89.2388,8400.0
2014-07-15 14:10:00,90.28,90.5,90.24,90.34,5400.0,89.1302,89.3474,89.0908,89.1895,5400.0
2014-07-15 14:20:00,90.34,90.39,90.14,90.25,3300.0,89.1895,89.2388,88.992,89.1006,3300.0
2014-07-15 14:30:00,90.2,90.28,90.13,90.28,5000.0,89.0513,89.1302,88.9822,89.1302,5000.0
2014-07-15 14:40:00,90.2,90.35,90.15,90.22,7800.0,89.0513,89.1994,89.0019,89.071,7800.0
2014-07-15 14:50:00,90.25,90.46,90.24,90.41,10600.0,89.1006,89.308,89.0908,89.2586,10600.0
2014-07-15 15:00:00,90.43,90.51,90.25,90.49,16300.0,89.2783,89.3573,89.1006,89.3376,16300.0
2014-07-15 15:10:00,90.44,90.61,90.43,90.49,5300.0,89.2882,89.456,89.2783,89.3376,5300.0
2014-07-15 15:20:00,90.59,90.94,90.48,90.94,10300.0,89.4363,89.7818,89.3277,89.7818,10300.0
2014-07-15 15:30:00,90.93,90.99,90.72,90.88,13100.0,89.772,89.8312,89.5646,89.7226,13100.0
2014-07-15 15:40:00,90.76,90.92,90.34,90.46,24600.0,89.6041,89.7621,89.1895,89.308,24600.0
2014-07-15 15:50:00,90.4,90.67,90.29,90.55,35100.0,89.2487,89.5153,89.1401,89.3968,35100.0
2014-07-16 09:30:00,90.97,91.35,90.94,91.0,7600.0,89.8115,90.1866,89.7818,89.8411,7600.0
2014-07-16 09:40:00,90.77,91.43,90.77,91.35,4500.0,89.614,90.2656,89.614,90.1866,4500.0
2014-07-16 09:50:00,91.35,91.87,91.32,91.45,5600.0,90.1866,90.7,90.157,90.2853,5600.0
2014-07-16 10:00:00,91.51,91.58,91.25,91.33,2700.0,90.3446,90.4137,90.0879,90.1669,2700.0
2014-07-16 10:10:00,91.36,91.37,90.78,90.78,3400.0,90.1965,90.2064,89.6239,89.6239,3400.0
2014-07-16 10:20:00,90.8,90.84,90.42,90.42,2200.0,89.6436,89.6831,89.2685,89.2685,2200.0
2014-07-16 10:30:00,90.43,90.62,90.39,90.6,800.0,89.2783,89.4659,89.2388,89.4462,800.0
2014-07-16 10:40:00,90.6,90.65,90.35,90.35,4000.0,89.4462,89.4955,89.1994,89.1994,4000.0
2014-07-16 10:50:00,90.35,90.52,90.3,90.3,2100.0,89.1994,89.3672,89.15,89.15,2100.0
2014-07-16 11:00:00,90.36,90.48,90.22,90.33,10800.0,89.2092,89.3277,89.071,89.1796,10800.0
2014-07-16 11:10:00,90.43,90.43,90.06,90.09,10000.0,89.2783,89.2783,88.913,88.9427,10000.0
2014-07-16 11:20:00,90.09,90.39,89.87,90.39,18900.0,88.9427,89.2388,88.7255,89.2388,18900.0
2014-07-16 11:30:00,90.39,90.39,89.87,89.87,10000.0,89.2388,89.2388,88.7255,88.7255,10000.0
2014-07-16 11:40:00,89.95,90.0,89.83,89.84,1300.0,88.8044,88.8538,88.686,88.6958,1300.0
2014-07-16 11:50:00,89.84,90.16,89.84,90.04,12600.0,88.6958,89.0118,88.6958,88.8933,12600.0
2014-07-16 12:00:00,90.2,90.3,90.09,90.3,4300.0,89.0513,89.15,88.9427,89.15,4300.0
2014-07-16 12:10:00,90.2,90.53,90.04,90.45,13200.0,89.0513,89.3771,88.8933,89.2981,13200.0
2014-07-16 12:20:00,90.52,90.57,90.42,90.43,1200.0,89.3672,89.4166,89.2685,89.2783,1200.0
2014-07-16 12:30:00,90.47,90.71,90.26,90.71,9800.0,89.3178,89.5548,89.1105,89.5548,9800.0
2014-07-16 12:40:00,90.8,90.97,90.64,90.72,2900.0,89.6436,89.8115,89.4857,89.5646,2900.0
2014-07-16 12:50:00,90.69,90.73,90.69,90.73,500.0,89.535,89.5745,89.535,89.5745,500.0
2014-07-16 13:00:00,90.71,91.18,90.71,91.16,11100.0,89.5548,90.0188,89.5548,89.999,11100.0
2014-07-16 13:10:00,91.17,91.58,91.17,91.51,4300.0,90.0089,90.4137,90.0089,90.3446,4300.0
2014-07-16 13:20:00,91.55,91.75,91.37,91.75,4600.0,90.3841,90.5815,90.2064,90.5815,4600.0
2014-07-16 13:30:00,91.68,91.76,91.49,91.57,2600.0,90.5124,90.5914,90.3248,90.4038,2600.0
2014-07-16 13:40:00,91.51,91.63,91.27,91.5,7600.0,90.3446,90.4631,90.1076,90.3347,7600.0
2014-07-16 13:50:00,91.53,91.68,91.45,91.55,3200.0,90.3643,90.5124,90.2853,90.3841,3200.0
2014-07-16 14:00:00,91.59,91.87,91.55,91.79,6500.0,90.4236,90.7,90.3841,90.621,6500.0
2014-07-16 14:10:00,91.79,91.92,91.69,91.82,3500.0,90.621,90.7494,90.5223,90.6506,3500.0
2014-07-16 14:20:00,91.78,91.84,91.61,91.84,11100.0,90.6111,90.6704,90.4433,90.6704,11100.0
2014-07-16 14:30:00,91.8,91.84,91.46,91.46,6300.0,90.6309,90.6704,90.2952,90.2952,6300.0
2014-07-16 14:40:00,91.44,91.44,91.22,91.3,8400.0,90.2755,90.2755,90.0583,90.1373,8400.0
2014-07-16 14:50:00,91.29,91.31,91.0,91.0,4900.0,90.1274,90.1471,89.8411,89.8411,4900.0
2014-07-16 15:00:00,91.0,91.18,90.93,91.18,7300.0,89.8411,90.0188,89.772,90.0188,7300.0
2014-07-16 15:10:00,91.14,91.21,90.97,90.97,6100.0,89.9793,90.0484,89.8115,89.8115,6100.0
2014-07-16 15:20:00,90.95,91.0,90.87,90.93,7700.0,89.7917,89.8411,89.7127,89.772,7700.0
2014-07-16 15:30:00,90.93,90.97,90.6,90.6,18400.0,89.772,89.8115,89.4462,89.4462,18400.0
2014-07-16 15:40:00,90.72,90.76,90.59,90.67,70500.0,89.5646,89.6041,89.4363,89.5153,70500.0
2014-07-16 15:50:00,90.74,91.0,90.74,90.84,35800.0,89.5844,89.8411,89.5844,89.6831,35800.0
2014-07-17 09:30:00,90.76,90.92,90.53,90.86,14500.0,89.6041,89.7621,89.3771,89.7029,14500.0
2014-07-17 09:40:00,90.63,90.64,90.05,90.05,3000.0,89.4758,89.4857,88.9032,88.9032,3000.0
2014-07-17 09:50:00,90.09,90.12,89.74,90.04,6400.0,88.9427,88.9723,88.5971,88.8933,6400.0
2014-07-17 10:00:00,90.0,90.04,89.81,90.01,7100.0,88.8538,88.8933,88.6662,88.8637,7100.0
2014-07-17 10:10:00,90.15,90.17,89.83,89.93,2600.0,89.0019,89.0216,88.686,88.7847,2600.0
2014-07-17 10:20:00,89.85,90.11,89.85,89.95,15400.0,88.7057,88.9624,88.7057,88.8044,15400.0
2014-07-17 10:30:00,89.99,90.09,89.91,89.97,5100.0,88.8439,88.9427,88.765,88.8242,5100.0
2014-07-17 10:40:00,89.97,90.1,89.86,89.92,4900.0,88.8242,88.9525,88.7156,88.7748,4900.0
2014-07-17 10:50:00,89.95,90.05,89.83,89.83,6800.0,88.8044,88.9032,88.686,88.686,6800.0
2014-07-17 11:00:00,89.92,89.96,89.79,89.86,13200.0,88.7748,88.8143,88.6465,88.7156,13200.0
2014-07-17 11:10:00,89.84,89.89,89.48,89.74,10200.0,88.6958,88.7452,88.3404,88.5971,10200.0
2014-07-17 11:20:00,89.71,89.83,88.88,89.0,25600.0,88.5675,88.686,87.7481,87.8665,25600.0
2014-07-17 11:30:00,89.02,89.36,88.86,88.87,17500.0,87.8863,88.222,87.7283,87.7382,17500.0
2014-07-17 11:40:00,88.98,89.35,88.9,88.9,15300.0,87.8468,88.2121,87.7678,87.7678,15300.0
2014-07-17 11:50:00,88.88,89.11,88.19,88.55,18000.0,87.7481,87.9751,87.0669,87.4223,18000.0
2014-07-17 12:00:00,88.51,88.59,88.24,88.38,10300.0,87.3828,87.4618,87.1162,87.2544,10300.0
2014-07-17 12:10:00,88.5,88.57,88.38,88.42,7700.0,87.3729,87.442,87.2544,87.2939,7700.0
2014-07-17 12:20:00,88.44,88.86,88.33,88.86,18000.0,87.3137,87.7283,87.2051,87.7283,18000.0
2014-07-17 12:30:00,88.95,89.09,88.53,88.76,9200.0,87.8172,87.9554,87.4025,87.6296,9200.0
2014-07-17 12:40:00,88.75,88.96,88.56,88.66,13000.0,87.6197,87.8271,87.4321,87.5309,13000.0
2014-07-17 12:50:00,88.67,88.94,88.6,88.86,3300.0,87.5407,87.8073,87.4716,87.7283,3300.0
2014-07-17 13:00:00,88.87,89.0,88.76,88.83,10500.0,87.7382,87.8665,87.6296,87.6987,10500.0
2014-07-17 13:10:00,88.85,89.19,88.85,88.95,5600.0,87.7185,88.0541,87.7185,87.8172,5600.0
2014-07-17 13:20:00,89.0,89.04,88.86,88.88,7200.0,87.8665,87.906,87.7283,87.7481,7200.0
2014-07-17 13:30:00,88.88,88.98,88.59,88.59,11200.0,87.7481,87.8468,87.4618,87.4618,11200.0
2014-07-17 13:40:00,88.51,88.57,88.33,88.46,10300.0,87.3828,87.442,87.2051,87.3334,10300.0
2014-07-17 13:50:00,88.48,88.61,88.36,88.5,26500.0,87.3532,87.4815,87.2347,87.3729,26500.0
2014-07-17 14:00:00,88.6,88.61,88.35,88.42,20000.0,87.4716,87.4815,87.2248,87.2939,20000.0
2014-07-17 14:10:00,88.55,88.55,88.02,88.04,25900.0,87.4223,87.4223,86.899,86.9188,25900.0
2014-07-17 14:20:00,88.05,88.15,87.81,88.09,32600.0,86.9286,87.0274,86.6917,86.9681,32600.0
2014-07-17 14:30:00,88.18,88.18,87.43,87.51,19800.0,87.057,87.057,86.3165,86.3955,19800.0
2014-07-17 14:40:00,87.5,87.66,87.19,87.51,22100.0,86.3856,86.5436,86.0796,86.3955,22100.0
2014-07-17 14:50:00,87.45,87.77,87.31,87.31,47100.0,86.3363,86.6522,86.1981,86.1981,47100.0
2014-07-17 15:00:00,87.36,87.46,86.91,86.96,64500.0,86.2474,86.3462,85.8032,85.8525,64500.0
2014-07-17 15:10:00,86.94,87.13,86.91,86.94,45400.0,85.8328,86.0204,85.8032,85.8328,45400.0
2014-07-17 15:20:00,86.95,87.09,86.58,86.79,43400.0,85.8427,85.9809,85.4774,85.6847,43400.0
2014-07-17 15:30:00,86.8,86.9,86.7,86.83,36900.0,85.6946,85.7933,85.5958,85.7242,36900.0
2014-07-17 15:40:00,86.85,86.86,86.25,86.5,52000.0,85.7439,85.7538,85.1516,85.3984,52000.0
2014-07-17 15:50:00,86.44,87.0,86.44,86.95,65400.0,85.3391,85.892,85.3391,85.8427,65400.0
2014-07-18 09:30:00,87.85,88.31,87.52,87.98,9000.0,86.7312,87.1853,86.4054,86.8595,9000.0
2014-07-18 09:40:00,87.98,88.17,87.36,87.67,20600.0,86.8595,87.0471,86.2474,86.5535,20600.0
2014-07-18 09:50:00,87.72,87.87,87.47,87.87,8300.0,86.6028,86.7509,86.356,86.7509,8300.0
2014-07-18 10:00:00,87.86,87.86,87.35,87.53,14500.0,86.7411,86.7411,86.2376,86.4153,14500.0
2014-07-18 10:10:00,87.59,87.66,87.38,87.41,8300.0,86.4745,86.5436,86.2672,86.2968,8300.0
2014-07-18 10:20:00,87.51,87.97,87.51,87.96,1500.0,86.3955,86.8497,86.3955,86.8398,1500.0
2014-07-18 10:30:00,88.05,88.14,87.73,88.02,19300.0,86.9286,87.0175,86.6127,86.899,19300.0
2014-07-18 10:40:00,87.92,88.15,87.88,88.02,1600.0,86.8003,87.0274,86.7608,86.899,1600.0
2014-07-18 10:50:00,88.21,88.5,88.1,88.5,2600.0,87.0866,87.3729,86.978,87.3729,2600.0
2014-07-18 11:00:00,88.6,88.84,88.6,88.62,4700.0,87.4716,87.7086,87.4716,87.4914,4700.0
2014-07-18 11:10:00,88.64,88.7,88.33,88.5,10900.0,87.5111,87.5704,87.2051,87.3729,10900.0
2014-07-18 11:20:00,88.57,88.71,88.57,88.62,2200.0,87.442,87.5802,87.442,87.4914,2200.0
2014-07-18 11:30:00,88.65,89.05,88.65,88.8,5400.0,87.521,87.9159,87.521,87.6691,5400.0
2014-07-18 11:40:00,88.97,88.97,88.8,88.84,4700.0,87.8369,87.8369,87.6691,87.7086,4700.0
2014-07-18 11:50:00,88.96,88.97,88.71,88.71,2100.0,87.8271,87.8369,87.5802,87.5802,2100.0
2014-07-18 12:00:00,88.77,88.94,88.76,88.81,2300.0,87.6395,87.8073,87.6296,87.679,2300.0
2014-07-18 12:10:00,88.85,88.85,88.72,88.83,2300.0,87.7185,87.7185,87.5901,87.6987,2300.0
2014-07-18 12:20:00,88.85,89.0,88.8,88.92,2200.0,87.7185,87.8665,87.6691,87.7876,2200.0
2014-07-18 12:30:00,89.1,89.1,88.9,88.95,4400.0,87.9653,87.9653,87.7678,87.8172,4400.0
2014-07-18 12:40:00,89.02,89.02,88.92,88.96,2800.0,87.8863,87.8863,87.7876,87.8271,2800.0
2014-07-18 12:50:00,89.03,89.03,88.81,88.81,2800.0,87.8962,87.8962,87.679,87.679,2800.0
2014-07-18 13:00:00,88.87,88.87,88.45,88.51,3400.0,87.7382,87.7382,87.3236,87.3828,3400.0
2014-07-18 13:10:00,88.46,88.58,88.46,88.53,2600.0,87.3334,87.4519,87.3334,87.4025,2600.0
2014-07-18 13:20:00,88.53,88.53,88.46,88.46,1400.0,87.4025,87.4025,87.3334,87.3334,1400.0
2014-07-18 13:30:00,88.43,88.72,88.42,88.67,7200.0,87.3038,87.5901,87.2939,87.5407,7200.0
2014-07-18 13:40:00,88.65,88.81,88.61,88.65,2000.0,87.521,87.679,87.4815,87.521,2000.0
2014-07-18 13:50:00,88.67,88.85,88.55,88.85,2400.0,87.5407,87.7185,87.4223,87.7185,2400.0
2014-07-18 14:00:00,88.9,88.97,88.73,88.97,4000.0,87.7678,87.8369,87.6,87.8369,4000.0
2014-07-18 14:10:00,88.87,89.02,88.86,88.92,3400.0,87.7382,87.8863,87.7283,87.7876,3400.0
2014-07-18 14:20:00,88.93,89.29,88.93,89.29,3900.0,87.7974,88.1529,87.7974,88.1529,3900.0
2014-07-18 14:30:00,89.24,89.24,89.06,89.07,4600.0,88.1035,88.1035,87.9258,87.9357,4600.0
2014-07-18 14:40:00,89.09,89.09,88.94,88.94,3500.0,87.9554,87.9554,87.8073,87.8073,3500.0
2014-07-18 14:50:00,88.95,89.02,88.82,88.89,4800.0,87.8172,87.8863,87.6888,87.7579,4800.0
2014-07-18 15:00:00,88.9,89.16,88.89,89.14,5100.0,87.7678,88.0245,87.7579,88.0048,5100.0
2014-07-18 15:10:00,89.16,89.16,88.96,89.12,3400.0,88.0245,88.0245,87.8271,87.985,3400.0
2014-07-18 15:20:00,89.07,89.14,88.88,89.0,6700.0,87.9357,88.0048,87.7481,87.8665,6700.0
2014-07-18 15:30:00,89.0,89.09,89.0,89.0,8100.0,87.8665,87.9554,87.8665,87.8665,8100.0
2014-07-18 15:40:00,89.0,89.12,89.0,89.11,12100.0,87.8665,87.985,87.8665,87.9751,12100.0
2014-07-18 15:50:00,89.13,89.41,89.12,89.31,33700.0,87.9949,88.2713,87.985,88.1726,33700.0
2014-07-21 09:30:00,89.16,89.16,88.96,88.96,6000.0,88.0245,88.0245,87.8271,87.8271,6000.0
2014-07-21 09:40:00,88.88,89.19,88.75,88.92,5600.0,87.7481,88.0541,87.6197,87.7876,5600.0
2014-07-21 09:50:00,89.08,89.18,88.97,88.97,8900.0,87.9455,88.0443,87.8369,87.8369,8900.0
2014-07-21 10:00:00,88.92,88.92,88.61,88.68,4300.0,87.7876,87.7876,87.4815,87.5506,4300.0
2014-07-21 10:10:00,88.51,88.73,88.43,88.58,4700.0,87.3828,87.6,87.3038,87.4519,4700.0
2014-07-21 10:20:00,88.48,88.87,88.47,88.74,18100.0,87.3532,87.7382,87.3433,87.6099,18100.0
2014-07-21 10:30:00,88.71,88.71,88.27,88.49,14000.0,87.5802,87.5802,87.1458,87.363,14000.0
2014-07-21 10:40:00,88.49,88.72,88.21,88.56,4900.0,87.363,87.5901,87.0866,87.4321,4900.0
2014-07-21 10:50:00,88.25,88.49,88.24,88.49,2200.0,87.1261,87.363,87.1162,87.363,2200.0
2014-07-21 11:00:00,88.4,88.5,88.26,88.4,11800.0,87.2742,87.3729,87.136,87.2742,11800.0
2014-07-21 11:10:00,88.4,88.42,88.34,88.39,14600.0,87.2742,87.2939,87.215,87.2643,14600.0
2014-07-21 11:20:00,88.39,88.4,88.34,88.4,8800.0,87.2643,87.2742,87.215,87.2742,8800.0
2014-07-21 11:30:00,88.34,88.42,88.26,88.42,2900.0,87.215,87.2939,87.136,87.2939,2900.0
2014-07-21 11:40:00,88.31,88.48,88.31,88.36,3000.0,87.1853,87.3532,87.1853,87.2347,3000.0
2014-07-21 11:50:00,88.51,88.86,88.38,88.86,1300.0,87.3828,87.7283,87.2544,87.7283,1300.0
2014-07-21 12:00:00,88.87,88.87,88.58,88.8,1100.0,87.7382,87.7382,87.4519,87.6691,1100.0
2014-07-21 12:10:00,88.63,88.97,88.62,88.82,1700.0,87.5013,87.8369,87.4914,87.6888,1700.0
2014-07-21 12:20:00,88.95,89.0,88.68,88.72,2100.0,87.8172,87.8665,87.5506,87.5901,2100.0
2014-07-21 12:30:00,88.61,88.89,88.61,88.81,2300.0,87.4815,87.7579,87.4815,87.679,2300.0
2014-07-21 12:40:00,88.73,88.92,88.73,88.92,3700.0,87.6,87.7876,87.6,87.7876,3700.0
2014-07-21 12:50:00,88.9,89.16,88.79,88.85,4300.0,87.7678,88.0245,87.6592,87.7185,4300.0
2014-07-21 13:00:00,88.96,89.15,88.96,89.15,900.0,87.8271,88.0146,87.8271,88.0146,900.0
2014-07-21 13:10:00,89.41,89.41,89.18,89.23,1600.0,88.2713,88.2713,88.0443,88.0936,1600.0
2014-07-21 13:20:00,89.17,89.39,89.16,89.17,1000.0,88.0344,88.2516,88.0245,88.0344,1000.0
2014-07-21 13:30:00,89.23,89.42,89.21,89.36,1700.0,88.0936,88.2812,88.0739,88.222,1700.0
2014-07-21 13:40:00,89.42,89.51,89.36,89.45,1600.0,88.2812,88.3701,88.222,88.3108,1600.0
2014-07-21 13:50:00,89.4,89.4,89.22,89.3,1900.0,88.2615,88.2615,88.0837,88.1627,1900.0
2014-07-21 14:00:00,89.35,89.35,89.19,89.19,1000.0,88.2121,88.2121,88.0541,88.0541,1000.0
2014-07-21 14:10:00,89.22,89.36,89.17,89.29,6000.0,88.0837,88.222,88.0344,88.1529,6000.0
2014-07-21 14:20:00,89.25,89.25,89.01,89.2,2200.0,88.1134,88.1134,87.8764,88.064,2200.0
2014-07-21 14:30:00,89.22,89.22,88.97,88.98,1300.0,88.0837,88.0837,87.8369,87.8468,1300.0
2014-07-21 14:40:00,89.03,89.17,88.97,89.02,3300.0,87.8962,88.0344,87.8369,87.8863,3300.0
2014-07-21 14:50:00,89.04,89.12,89.0,89.0,1800.0,87.906,87.985,87.8665,87.8665,1800.0
2014-07-21 15:00:00,88.98,89.09,88.98,88.98,2700.0,87.8468,87.9554,87.8468,87.8468,2700.0
2014-07-21 15:10:00,88.94,89.27,88.89,89.22,6300.0,87.8073,88.1331,87.7579,88.0837,6300.0
2014-07-21 15:20:00,89.22,89.28,89.16,89.28,3000.0,88.0837,88.143,88.0245,88.143,3000.0
2014-07-21 15:30:00,89.25,89.38,89.25,89.38,2800.0,88.1134,88.2417,88.1134,88.2417,2800.0
2014-07-21 15:40:00,89.39,89.5,89.1,89.16,6900.0,88.2516,88.3602,87.9653,88.0245,6900.0
2014-07-21 15:50:00,89.18,89.41,89.15,89.36,16500.0,88.0443,88.2713,88.0146,88.222,16500.0
2014-07-22 09:30:00,90.22,90.22,89.64,89.69,4100.0,89.071,89.071,88.4984,88.5478,4100.0
2014-07-22 09:40:00,89.82,90.11,89.48,90.02,8100.0,88.6761,88.9624,88.3404,88.8736,8100.0
2014-07-22 09:50:00,89.89,90.16,89.59,89.59,23500.0,88.7452,89.0118,88.449,88.449,23500.0
2014-07-22 10:00:00,89.65,90.05,89.48,89.77,11800.0,88.5083,88.9032,88.3404,88.6267,11800.0
2014-07-22 10:10:00,89.59,89.7,89.45,89.7,9300.0,88.449,88.5576,88.3108,88.5576,9300.0
2014-07-22 10:20:00,89.7,89.99,89.59,89.98,3100.0,88.5576,88.8439,88.449,88.8341,3100.0
2014-07-22 10:30:00,89.98,89.98,89.57,89.57,9300.0,88.8341,88.8341,88.4293,88.4293,9300.0
2014-07-22 10:40:00,89.59,89.79,89.59,89.76,1200.0,88.449,88.6465,88.449,88.6169,1200.0
2014-07-22 10:50:00,89.77,89.96,89.74,89.96,5200.0,88.6267,88.8143,88.5971,88.8143,5200.0
2014-07-22 11:00:00,89.89,89.98,89.69,89.8,5800.0,88.7452,88.8341,88.5478,88.6564,5800.0
2014-07-22 11:10:00,89.96,89.96,89.57,89.57,800.0,88.8143,88.8143,88.4293,88.4293,800.0
2014-07-22 11:20:00,89.61,89.65,89.5,89.6,1000.0,88.4688,88.5083,88.3602,88.4589,1000.0
2014-07-22 11:30:00,89.5,89.55,89.41,89.41,2600.0,88.3602,88.4095,88.2713,88.2713,2600.0
2014-07-22 11:40:00,89.43,89.47,88.99,89.14,6200.0,88.2911,88.3306,87.8567,88.0048,6200.0
2014-07-22 11:50:00,89.14,89.17,89.01,89.1,5100.0,88.0048,88.0344,87.8764,87.9653,5100.0
2014-07-22 12:00:00,89.08,89.1,89.05,89.1,2400.0,87.9455,87.9653,87.9159,87.9653,2400.0
2014-07-22 12:10:00,89.09,89.12,88.93,88.93,5100.0,87.9554,87.985,87.7974,87.7974,5100.0
2014-07-22 12:20:00,89.16,89.16,88.96,89.15,400.0,88.0245,88.0245,87.8271,88.0146,400.0
2014-07-22 12:30:00,89.15,89.37,89.15,89.2,3100.0,88.0146,88.2318,88.0146,88.064,3100.0
2014-07-22 12:40:00,89.2,89.2,88.82,89.03,8600.0,88.064,88.064,87.6888,87.8962,8600.0
2014-07-22 12:50:00,89.11,89.23,88.97,89.0,5000.0,87.9751,88.0936,87.8369,87.8665,5000.0
2014-07-22 13:00:00,89.06,89.06,88.98,89.03,300.0,87.9258,87.9258,87.8468,87.8962,300.0
2014-07-22 13:10:00,88.97,89.07,88.88,88.98,3000.0,87.8369,87.9357,87.7481,87.8468,3000.0
2014-07-22 13:20:00,88.94,89.1,88.87,89.1,3300.0,87.8073,87.9653,87.7382,87.9653,3300.0
2014-07-22 13:30:00,89.05,89.31,88.96,89.31,9100.0,87.9159,88.1726,87.8271,88.1726,9100.0
2014-07-22 13:40:00,89.22,89.32,89.17,89.17,2900.0,88.0837,88.1825,88.0344,88.0344,2900.0
2014-07-22 13:50:00,89.18,89.5,89.18,89.33,12500.0,88.0443,88.3602,88.0443,88.1923,12500.0
2014-07-22 14:00:00,89.32,89.5,89.31,89.5,2400.0,88.1825,88.3602,88.1726,88.3602,2400.0
2014-07-22 14:10:00,89.51,89.62,89.34,89.57,3200.0,88.3701,88.4787,88.2022,88.4293,3200.0
2014-07-22 14:20:00,89.59,89.59,89.46,89.54,4400.0,88.449,88.449,88.3207,88.3997,4400.0
2014-07-22 14:30:00,89.59,89.64,89.45,89.46,6600.0,88.449,88.4984,88.3108,88.3207,6600.0
2014-07-22 14:40:00,89.41,89.47,89.34,89.36,4000.0,88.2713,88.3306,88.2022,88.222,4000.0
2014-07-22 14:50:00,89.34,89.34,89.18,89.34,5700.0,88.2022,88.2022,88.0443,88.2022,5700.0
2014-07-22 15:00:00,89.34,89.62,89.33,89.59,7200.0,88.2022,88.4787,88.1923,88.449,7200.0
2014-07-22 15:10:00,89.56,89.58,89.43,89.46,6100.0,88.4194,88.4392,88.2911,88.3207,6100.0
2014-07-22 15:20:00,89.41,89.51,89.26,89.33,7800.0,88.2713,88.3701,88.1232,88.1923,7800.0
2014-07-22 15:30:00,89.37,89.53,89.37,89.42,10100.0,88.2318,88.3898,88.2318,88.2812,10100.0
2014-07-22 15:40:00,89.42,89.5,89.03,89.14,8100.0,88.2812,88.3602,87.8962,88.0048,8100.0
2014-07-22 15:50:00,89.07,89.54,89.01,89.49,41900.0,87.9357,88.3997,87.8764,88.3503,41900.0
2014-07-23 09:30:00,89.45,90.12,89.42,89.78,16900.0,88.3108,88.9723,88.2812,88.6366,16900.0
2014-07-23 09:40:00,89.96,90.47,89.91,90.4,10300.0,88.8143,89.3178,88.765,89.2487,10300.0
2014-07-23 09:50:00,90.31,90.71,90.22,90.46,10600.0,89.1599,89.5548,89.071,89.308,10600.0
2014-07-23 10:00:00,90.49,90.81,90.35,90.7,15900.0,89.3376,89.6535,89.1994,89.5449,15900.0
2014-07-23 10:10:00,90.82,90.89,90.65,90.67,6300.0,89.6634,89.7325,89.4955,89.5153,6300.0
2014-07-23 10:20:00,90.62,90.62,90.42,90.5,10500.0,89.4659,89.4659,89.2685,89.3474,10500.0
2014-07-23 10:30:00,90.55,90.68,90.37,90.58,7000.0,89.3968,89.5252,89.2191,89.4264,7000.0
2014-07-23 10:40:00,90.55,90.58,90.27,90.27,2100.0,89.3968,89.4264,89.1204,89.1204,2100.0
2014-07-23 10:50:00,90.3,90.37,90.02,90.03,2000.0,89.15,89.2191,88.8736,88.8834,2000.0
2014-07-23 11:00:00,90.21,90.8,90.16,90.46,9100.0,89.0611,89.6436,89.0118,89.308,9100.0
2014-07-23 11:10:00,90.51,90.64,90.39,90.39,2500.0,89.3573,89.4857,89.2388,89.2388,2500.0
2014-07-23 11:20:00,90.51,90.56,90.38,90.54,1200.0,89.3573,89.4067,89.229,89.3869,1200.0
2014-07-23 11:30:00,90.41,90.68,90.39,90.68,8300.0,89.2586,89.5252,89.2388,89.5252,8300.0
2014-07-23 11:40:00,90.68,90.68,90.57,90.58,1300.0,89.5252,89.5252,89.4166,89.4264,1300.0
2014-07-23 11:50:00,90.55,90.75,90.55,90.65,3000.0,89.3968,89.5943,89.3968,89.4955,3000.0
2014-07-23 12:00:00,90.57,90.69,90.49,90.49,1200.0,89.4166,89.535,89.3376,89.3376,1200.0
2014-07-23 12:10:00,90.71,90.71,90.51,90.51,900.0,89.5548,89.5548,89.3573,89.3573,900.0
2014-07-23 12:20:00,90.49,90.49,90.31,90.31,2000.0,89.3376,89.3376,89.1599,89.1599,2000.0
2014-07-23 12:30:00,90.31,90.31,89.78,89.91,22000.0,89.1599,89.1599,88.6366,88.765,22000.0
2014-07-23 12:40:00,90.0,90.23,90.0,90.23,3100.0,88.8538,89.0809,88.8538,89.0809,3100.0
2014-07-23 12:50:00,90.1,90.24,90.02,90.16,2200.0,88.9525,89.0908,88.8736,89.0118,2200.0
2014-07-23 13:00:00,90.06,90.39,90.06,90.12,5600.0,88.913,89.2388,88.913,88.9723,5600.0
2014-07-23 13:10:00,90.41,90.41,90.2,90.2,1600.0,89.2586,89.2586,89.0513,89.0513,1600.0
2014-07-23 13:20:00,90.3,90.4,90.2,90.4,1400.0,89.15,89.2487,89.0513,89.2487,1400.0
2014-07-23 13:30:00,90.4,90.41,90.3,90.41,2100.0,89.2487,89.2586,89.15,89.2586,2100.0
2014-07-23 13:40:00,90.41,90.57,90.25,90.57,2000.0,89.2586,89.4166,89.1006,89.4166,2000.0
2014-07-23 13:50:00,90.57,90.57,90.44,90.47,2100.0,89.4166,89.4166,89.2882,89.3178,2100.0
2014-07-23 14:00:00,90.48,90.48,90.32,90.43,3600.0,89.3277,89.3277,89.1697,89.2783,3600.0
2014-07-23 14:10:00,90.43,90.59,90.33,90.59,2800.0,89.2783,89.4363,89.1796,89.4363,2800.0
2014-07-23 14:20:00,90.59,90.59,90.5,90.56,1400.0,89.4363,89.4363,89.3474,89.4067,1400.0
2014-07-23 14:30:00,90.56,90.59,90.38,90.59,2000.0,89.4067,89.4363,89.229,89.4363,2000.0
2014-07-23 14:40:00,90.59,90.59,90.57,90.57,1000.0,89.4363,89.4363,89.4166,89.4166,1000.0
2014-07-23 14:50:00,90.54,90.55,90.4,90.55,1900.0,89.3869,89.3968,89.2487,89.3968,1900.0
2014-07-23 15:00:00,90.55,90.63,90.37,90.46,4900.0,89.3968,89.4758,89.2191,89.308,4900.0
2014-07-23 15:10:00,90.54,90.65,90.49,90.62,4500.0,89.3869,89.4955,89.3376,89.4659,4500.0
2014-07-23 15:20:00,90.62,90.62,90.2,90.27,16100.0,89.4659,89.4659,89.0513,89.1204,16100.0
2014-07-23 15:30:00,90.28,90.28,90.02,90.1,11700.0,89.1302,89.1302,88.8736,88.9525,11700.0
2014-07-23 15:40:00,90.15,90.15,89.91,90.0,11100.0,89.0019,89.0019,88.765,88.8538,11100.0
2014-07-23 15:50:00,90.0,90.07,89.8,89.92,21300.0,88.8538,88.9229,88.6564,88.7748,21300.0
2014-07-24 09:30:00,90.21,90.36,90.01,90.36,12000.0,89.0611,89.2092,88.8637,89.2092,12000.0
2014-07-24 09:40:00,90.56,90.68,90.11,90.12,17700.0,89.4067,89.5252,88.9624,88.9723,17700.0
2014-07-24 09:50:00,90.05,90.59,89.95,90.53,16700.0,88.9032,89.4363,88.8044,89.3771,16700.0
2014-07-24 10:00:00,90.57,90.84,90.29,90.84,16100.0,89.4166,89.6831,89.1401,89.6831,16100.0
2014-07-24 10:10:00,90.71,91.34,90.67,90.9,21300.0,89.5548,90.1767,89.5153,89.7423,21300.0
2014-07-24 10:20:00,90.9,91.12,90.74,90.75,10100.0,89.7423,89.9595,89.5844,89.5943,10100.0
2014-07-24 10:30:00,90.67,91.26,90.66,90.98,21500.0,89.5153,90.0978,89.5054,89.8213,21500.0
2014-07-24 10:40:00,90.97,91.14,90.9,90.95,18100.0,89.8115,89.9793,89.7423,89.7917,18100.0
2014-07-24 10:50:00,90.96,91.29,90.93,91.28,13700.0,89.8016,90.1274,89.772,90.1175,13700.0
2014-07-24 11:00:00,91.27,91.78,91.26,91.36,28200.0,90.1076,90.6111,90.0978,90.1965,28200.0
2014-07-24 11:10:00,91.36,91.36,91.04,91.11,14800.0,90.1965,90.1965,89.8806,89.9497,14800.0
2014-07-24 11:20:00,91.19,91.67,91.07,91.61,19000.0,90.0287,90.5025,89.9102,90.4433,19000.0
2014-07-24 11:30:00,91.59,92.0,91.52,91.58,10900.0,90.4236,90.8283,90.3545,90.4137,10900.0
2014-07-24 11:40:00,91.59,91.65,91.42,91.51,6100.0,90.4236,90.4828,90.2557,90.3446,6100.0
2014-07-24 11:50:00,91.44,91.86,91.44,91.85,4900.0,90.2755,90.6901,90.2755,90.6803,4900.0
2014-07-24 12:00:00,91.78,91.85,91.43,91.84,10300.0,90.6111,90.6803,90.2656,90.6704,10300.0
2014-07-24 12:10:00,91.79,91.84,91.63,91.67,8500.0,90.621,90.6704,90.4631,90.5025,8500.0
2014-07-24 12:20:00,91.73,91.84,91.64,91.64,7300.0,90.5618,90.6704,90.4729,90.4729,7300.0
2014-07-24 12:30:00,91.68,91.75,91.55,91.72,10400.0,90.5124,90.5815,90.3841,90.5519,10400.0
2014-07-24 12:40:00,91.7,91.8,91.67,91.79,6300.0,90.5322,90.6309,90.5025,90.621,6300.0
2014-07-24 12:50:00,91.76,91.85,91.65,91.65,9400.0,90.5914,90.6803,90.4828,90.4828,9400.0
2014-07-24 13:00:00,91.65,91.66,91.49,91.6,7500.0,90.4828,90.4927,90.3248,90.4334,7500.0
2014-07-24 13:10:00,91.61,91.75,91.6,91.75,5800.0,90.4433,90.5815,90.4334,90.5815,5800.0
2014-07-24 13:20:00,91.73,91.78,91.68,91.77,7700.0,90.5618,90.6111,90.5124,90.6013,7700.0
2014-07-24 13:30:00,91.83,91.86,91.69,91.72,9500.0,90.6605,90.6901,90.5223,90.5519,9500.0
2014-07-24 13:40:00,91.65,91.77,91.61,91.66,8300.0,90.4828,90.6013,90.4433,90.4927,8300.0
2014-07-24 13:50:00,91.72,92.27,91.72,92.16,15600.0,90.5519,91.0949,90.5519,90.9863,15600.0
2014-07-24 14:00:00,92.16,92.22,92.05,92.16,7300.0,90.9863,91.0455,90.8777,90.9863,7300.0
2014-07-24 14:10:00,92.15,92.46,92.02,92.09,17100.0,90.9764,91.2825,90.8481,90.9172,17100.0
2014-07-24 14:20:00,92.15,92.23,92.05,92.2,20400.0,90.9764,91.0554,90.8777,91.0258,20400.0
2014-07-24 14:30:00,92.2,92.21,91.77,91.88,14400.0,91.0258,91.0357,90.6013,90.7099,14400.0
2014-07-24 14:40:00,91.92,91.92,91.5,91.55,5700.0,90.7494,90.7494,90.3347,90.3841,5700.0
2014-07-24 14:50:00,91.52,91.59,91.48,91.48,4800.0,90.3545,90.4236,90.315,90.315,4800.0
2014-07-24 15:00:00,91.45,91.62,91.44,91.54,15400.0,90.2853,90.4532,90.2755,90.3742,15400.0
2014-07-24 15:10:00,91.51,91.59,91.41,91.46,12700.0,90.3446,90.4236,90.2459,90.2952,12700.0
2014-07-24 15:20:00,91.5,91.62,91.39,91.56,13200.0,90.3347,90.4532,90.2261,90.3939,13200.0
2014-07-24 15:30:00,91.51,91.69,91.37,91.59,24000.0,90.3446,90.5223,90.2064,90.4236,24000.0
2014-07-24 15:40:00,91.61,91.72,91.52,91.64,24000.0,90.4433,90.5519,90.3545,90.4729,24000.0
2014-07-24 15:50:00,91.66,91.88,91.64,91.85,39200.0,90.4927,90.7099,90.4729,90.6803,39200.0
2014-07-25 09:30:00,90.9,91.66,90.08,90.58,15700.0,89.7423,90.4927,88.9328,89.4264,15700.0
2014-07-25 09:40:00,90.49,90.78,90.07,90.46,14000.0,89.3376,89.6239,88.9229,89.308,14000.0
2014-07-25 09:50:00,90.41,91.06,90.34,90.59,14200.0,89.2586,89.9003,89.1895,89.4363,14200.0
2014-07-25 10:00:00,90.57,90.62,89.98,90.47,18400.0,89.4166,89.4659,88.8341,89.3178,18400.0
2014-07-25 10:10:00,90.53,91.01,90.37,90.75,22100.0,89.3771,89.8509,89.2191,89.5943,22100.0
2014-07-25 10:20:00,90.87,90.87,90.58,90.64,22000.0,89.7127,89.7127,89.4264,89.4857,22000.0
2014-07-25 10:30:00,90.6,90.73,90.21,90.21,11800.0,89.4462,89.5745,89.0611,89.0611,11800.0
2014-07-25 10:40:00,90.17,90.35,89.96,90.34,22800.0,89.0216,89.1994,88.8143,89.1895,22800.0
2014-07-25 10:50:00,90.35,90.46,89.88,89.96,14300.0,89.1994,89.308,88.7353,88.8143,14300.0
2014-07-25 11:00:00,89.9,90.14,89.9,89.94,14400.0,88.7551,88.992,88.7551,88.7946,14400.0
2014-07-25 11:10:00,89.94,90.1,89.91,89.95,12100.0,88.7946,88.9525,88.765,88.8044,12100.0
2014-07-25 11:20:00,89.98,90.26,89.89,90.2,31900.0,88.8341,89.1105,88.7452,89.0513,31900.0
2014-07-25 11:30:00,90.24,90.68,90.24,90.58,27800.0,89.0908,89.5252,89.0908,89.4264,27800.0
2014-07-25 11:40:00,90.59,90.83,90.4,90.55,21500.0,89.4363,89.6732,89.2487,89.3968,21500.0
2014-07-25 11:50:00,90.5,90.58,90.11,90.17,13800.0,89.3474,89.4264,88.9624,89.0216,13800.0
2014-07-25 12:00:00,90.21,90.34,90.07,90.25,10000.0,89.0611,89.1895,88.9229,89.1006,10000.0
2014-07-25 12:10:00,90.23,90.32,90.12,90.12,6800.0,89.0809,89.1697,88.9723,88.9723,6800.0
2014-07-25 12:20:00,90.14,90.33,89.93,90.0,16900.0,88.992,89.1796,88.7847,88.8538,16900.0
2014-07-25 12:30:00,89.99,90.18,89.99,90.18,7700.0,88.8439,89.0315,88.8439,89.0315,7700.0
2014-07-25 12:40:00,90.16,90.32,90.16,90.32,2500.0,89.0118,89.1697,89.0118,89.1697,2500.0
2014-07-25 12:50:00,90.27,90.32,90.06,90.08,4400.0,89.1204,89.1697,88.913,88.9328,4400.0
2014-07-25 13:00:00,90.1,90.15,90.0,90.0,8100.0,88.9525,89.0019,88.8538,88.8538,8100.0
2014-07-25 13:10:00,89.98,90.13,89.88,90.07,6200.0,88.8341,88.9822,88.7353,88.9229,6200.0
2014-07-25 13:20:00,90.05,90.37,90.04,90.29,8500.0,88.9032,89.2191,88.8933,89.1401,8500.0
2014-07-25 13:30:00,90.29,90.37,90.12,90.37,5600.0,89.1401,89.2191,88.9723,89.2191,5600.0
2014-07-25 13:40:00,90.38,90.41,90.23,90.34,5300.0,89.229,89.2586,89.0809,89.1895,5300.0
2014-07-25 13:50:00,90.32,90.46,90.32,90.34,6900.0,89.1697,89.308,89.1697,89.1895,6900.0
2014-07-25 14:00:00,90.34,90.42,90.2,90.4,6300.0,89.1895,89.2685,89.0513,89.2487,6300.0
2014-07-25 14:10:00,90.4,90.42,90.19,90.22,9100.0,89.2487,89.2685,89.0414,89.071,9100.0
2014-07-25 14:20:00,90.18,90.28,90.13,90.26,5500.0,89.0315,89.1302,88.9822,89.1105,5500.0
2014-07-25 14:30:00,90.3,90.37,90.16,90.2,8700.0,89.15,89.2191,89.0118,89.0513,8700.0
2014-07-25 14:40:00,90.18,90.32,90.18,90.25,7700.0,89.0315,89.1697,89.0315,89.1006,7700.0
2014-07-25 14:50:00,90.3,90.3,89.94,90.05,13400.0,89.15,89.15,88.7946,88.9032,13400.0
2014-07-25 15:00:00,90.06,90.19,89.95,90.17,15800.0,88.913,89.0414,88.8044,89.0216,15800.0
2014-07-25 15:10:00,90.17,90.31,90.08,90.28,12400.0,89.0216,89.1599,88.9328,89.1302,12400.0
2014-07-25 15:20:00,90.28,90.35,90.09,90.15,14400.0,89.1302,89.1994,88.9427,89.0019,14400.0
2014-07-25 15:30:00,90.13,90.19,89.98,90.03,22500.0,88.9822,89.0414,88.8341,88.8834,22500.0
2014-07-25 15:40:00,90.07,90.23,90.0,90.22,23000.0,88.9229,89.0809,88.8538,89.071,23000.0
2014-07-25 15:50:00,90.27,90.58,90.17,90.49,60500.0,89.1204,89.4264,89.0216,89.3376,60500.0
2014-07-28 09:30:00,90.19,90.89,90.19,90.57,3600.0,89.0414,89.7325,89.0414,89.4166,3600.0
2014-07-28 09:40:00,90.53,90.6,90.11,90.29,14100.0,89.3771,89.4462,88.9624,89.1401,14100.0
2014-07-28 09:50:00,90.2,90.2,90.04,90.17,2300.0,89.0513,89.0513,88.8933,89.0216,2300.0
2014-07-28 10:00:00,90.1,90.65,89.93,90.58,7600.0,88.9525,89.4955,88.7847,89.4264,7600.0
2014-07-28 10:10:00,90.47,90.6,90.0,90.02,14400.0,89.3178,89.4462,88.8538,88.8736,14400.0
2014-07-28 10:20:00,90.03,90.03,89.76,89.85,9600.0,88.8834,88.8834,88.6169,88.7057,9600.0
2014-07-28 10:30:00,89.87,90.15,89.81,90.13,9500.0,88.7255,89.0019,88.6662,88.9822,9500.0
2014-07-28 10:40:00,90.05,90.29,90.05,90.28,2500.0,88.9032,89.1401,88.9032,89.1302,2500.0
2014-07-28 10:50:00,90.2,90.57,90.2,90.44,11300.0,89.0513,89.4166,89.0513,89.2882,11300.0
2014-07-28 11:00:00,90.39,90.59,90.3,90.58,6000.0,89.2388,89.4363,89.15,89.4264,6000.0
2014-07-28 11:10:00,90.58,90.97,90.4,90.45,9700.0,89.4264,89.8115,89.2487,89.2981,9700.0
2014-07-28 11:20:00,90.46,90.79,90.43,90.72,8100.0,89.308,89.6337,89.2783,89.5646,8100.0
2014-07-28 11:30:00,90.74,90.75,90.34,90.35,4000.0,89.5844,89.5943,89.1895,89.1994,4000.0
2014-07-28 11:40:00,90.44,90.48,90.3,90.4,4000.0,89.2882,89.3277,89.15,89.2487,4000.0
2014-07-28 11:50:00,90.45,90.45,90.07,90.12,3600.0,89.2981,89.2981,88.9229,88.9723,3600.0
2014-07-28 12:00:00,90.19,90.45,90.19,90.4,2100.0,89.0414,89.2981,89.0414,89.2487,2100.0
2014-07-28 12:10:00,90.4,90.45,90.15,90.34,2200.0,89.2487,89.2981,89.0019,89.1895,2200.0
2014-07-28 12:20:00,90.37,90.43,90.29,90.41,1700.0,89.2191,89.2783,89.1401,89.2586,1700.0
2014-07-28 12:30:00,90.41,90.45,90.34,90.39,800.0,89.2586,89.2981,89.1895,89.2388,800.0
2014-07-28 12:40:00,90.45,90.86,90.45,90.53,5800.0,89.2981,89.7029,89.2981,89.3771,5800.0
2014-07-28 12:50:00,90.73,91.01,90.68,90.95,1000.0,89.5745,89.8509,89.5252,89.7917,1000.0
2014-07-28 13:00:00,91.1,91.22,91.02,91.16,2800.0,89.9398,90.0583,89.8608,89.999,2800.0
2014-07-28 13:10:00,91.2,91.55,91.12,91.12,5400.0,90.0385,90.3841,89.9595,89.9595,5400.0
2014-07-28 13:20:00,91.19,91.3,91.17,91.25,1500.0,90.0287,90.1373,90.0089,90.0879,1500.0
2014-07-28 13:30:00,91.24,91.74,91.21,91.74,6600.0,90.078,90.5717,90.0484,90.5717,6600.0
2014-07-28 13:40:00,91.68,91.68,91.4,91.4,3000.0,90.5124,90.5124,90.236,90.236,3000.0
2014-07-28 13:50:00,91.41,91.53,91.33,91.53,6500.0,90.2459,90.3643,90.1669,90.3643,6500.0
2014-07-28 14:00:00,91.45,91.45,91.25,91.25,5100.0,90.2853,90.2853,90.0879,90.0879,5100.0
2014-07-28 14:10:00,91.35,91.58,91.29,91.29,4500.0,90.1866,90.4137,90.1274,90.1274,4500.0
2014-07-28 14:20:00,91.28,91.48,91.28,91.47,1300.0,90.1175,90.315,90.1175,90.3051,1300.0
2014-07-28 14:30:00,91.42,91.46,91.25,91.46,5300.0,90.2557,90.2952,90.0879,90.2952,5300.0
2014-07-28 14:40:00,91.47,91.47,91.31,91.41,1800.0,90.3051,90.3051,90.1471,90.2459,1800.0
2014-07-28 14:50:00,91.41,91.59,91.41,91.55,7700.0,90.2459,90.4236,90.2459,90.3841,7700.0
2014-07-28 15:00:00,91.59,91.59,91.35,91.42,4100.0,90.4236,90.4236,90.1866,90.2557,4100.0
2014-07-28 15:10:00,91.5,91.62,91.44,91.61,2100.0,90.3347,90.4532,90.2755,90.4433,2100.0
2014-07-28 15:20:00,91.53,91.61,91.39,91.5,4500.0,90.3643,90.4433,90.2261,90.3347,4500.0
2014-07-28 15:30:00,91.42,91.6,91.34,91.34,7100.0,90.2557,90.4334,90.1767,90.1767,7100.0
2014-07-28 15:40:00,91.36,91.75,91.34,91.69,12300.0,90.1965,90.5815,90.1767,90.5223,12300.0
2014-07-28 15:50:00,91.64,91.76,91.58,91.62,35000.0,90.4729,90.5914,90.4137,90.4532,35000.0
2014-07-29 09:30:00,91.04,92.36,91.04,91.1,5100.0,89.8806,91.1838,89.8806,89.9398,5100.0
2014-07-29 09:40:00,91.55,92.2,91.48,92.19,3100.0,90.3841,91.0258,90.315,91.0159,3100.0
2014-07-29 09:50:00,92.17,92.46,91.94,92.05,3500.0,90.9962,91.2825,90.7691,90.8777,3500.0
2014-07-29 10:00:00,92.02,92.4,92.02,92.4,1500.0,90.8481,91.2232,90.8481,91.2232,1500.0
2014-07-29 10:10:00,92.49,92.49,91.66,91.66,5700.0,91.3121,91.3121,90.4927,90.4927,5700.0
2014-07-29 10:20:00,91.72,92.03,91.6,91.61,5000.0,90.5519,90.858,90.4334,90.4433,5000.0
2014-07-29 10:30:00,91.74,91.76,91.54,91.56,3200.0,90.5717,90.5914,90.3742,90.3939,3200.0
2014-07-29 10:40:00,91.75,91.86,91.58,91.86,1500.0,90.5815,90.6901,90.4137,90.6901,1500.0
2014-07-29 10:50:00,91.85,91.85,91.45,91.6,6200.0,90.6803,90.6803,90.2853,90.4334,6200.0
2014-07-29 11:00:00,91.71,91.73,91.16,91.22,8400.0,90.542,90.5618,89.999,90.0583,8400.0
2014-07-29 11:10:00,91.22,91.51,90.88,91.45,11100.0,90.0583,90.3446,89.7226,90.2853,11100.0
2014-07-29 11:20:00,91.5,91.53,91.28,91.28,2300.0,90.3347,90.3643,90.1175,90.1175,2300.0
2014-07-29 11:30:00,91.31,91.34,90.86,90.92,2500.0,90.1471,90.1767,89.7029,89.7621,2500.0
2014-07-29 11:40:00,90.92,91.15,90.91,91.12,3600.0,89.7621,89.9892,89.7522,89.9595,3600.0
2014-07-29 11:50:00,91.13,91.41,91.13,91.41,700.0,89.9694,90.2459,89.9694,90.2459,700.0
2014-07-29 12:00:00,91.45,91.71,91.45,91.58,2600.0,90.2853,90.542,90.2853,90.4137,2600.0
2014-07-29 12:10:00,91.63,91.91,91.63,91.85,11900.0,90.4631,90.7395,90.4631,90.6803,11900.0
2014-07-29 12:20:00,91.9,92.18,91.78,92.18,10400.0,90.7296,91.006,90.6111,91.006,10400.0
2014-07-29 12:30:00,92.11,92.3,91.94,92.3,16000.0,90.9369,91.1245,90.7691,91.1245,16000.0
2014-07-29 12:40:00,92.33,92.64,91.93,91.93,20100.0,91.1541,91.4602,90.7592,90.7592,20100.0
2014-07-29 12:50:00,92.02,92.16,91.64,92.16,11300.0,90.8481,90.9863,90.4729,90.9863,11300.0
2014-07-29 13:00:00,92.23,92.62,92.1,92.49,17500.0,91.0554,91.4404,90.9271,91.3121,17500.0
2014-07-29 13:10:00,92.5,92.53,92.32,92.41,9200.0,91.322,91.3516,91.1443,91.2331,9200.0
2014-07-29 13:20:00,92.36,92.52,92.1,92.11,8000.0,91.1838,91.3417,90.9271,90.9369,8000.0
2014-07-29 13:30:00,92.12,92.21,92.1,92.1,3100.0,90.9468,91.0357,90.9271,90.9271,3100.0
2014-07-29 13:40:00,92.1,92.1,92.0,92.02,1700.0,90.9271,90.9271,90.8283,90.8481,1700.0
2014-07-29 13:50:00,92.02,92.1,91.85,92.06,2200.0,90.8481,90.9271,90.6803,90.8876,2200.0
2014-07-29 14:00:00,92.0,92.14,92.0,92.09,1100.0,90.8283,90.9666,90.8283,90.9172,1100.0
2014-07-29 14:10:00,92.14,92.26,92.08,92.09,4000.0,90.9666,91.085,90.9073,90.9172,4000.0
2014-07-29 14:20:00,92.04,92.04,91.44,91.56,35800.0,90.8678,90.8678,90.2755,90.3939,35800.0
2014-07-29 14:30:00,91.64,91.65,91.34,91.45,5500.0,90.4729,90.4828,90.1767,90.2853,5500.0
2014-07-29 14:40:00,91.45,91.56,91.26,91.55,4800.0,90.2853,90.3939,90.0978,90.3841,4800.0
2014-07-29 14:50:00,91.55,91.66,91.47,91.51,6600.0,90.3841,90.4927,90.3051,90.3446,6600.0
2014-07-29 15:00:00,91.51,91.51,91.24,91.33,5100.0,90.3446,90.3446,90.078,90.1669,5100.0
2014-07-29 15:10:00,91.28,91.44,91.18,91.31,14200.0,90.1175,90.2755,90.0188,90.1471,14200.0
2014-07-29 15:20:00,91.31,91.37,91.24,91.28,6800.0,90.1471,90.2064,90.078,90.1175,6800.0
2014-07-29 15:30:00,91.2,91.26,91.05,91.18,9900.0,90.0385,90.0978,89.8904,90.0188,9900.0
2014-07-29 15:40:00,91.18,91.23,90.9,90.99,8900.0,90.0188,90.0681,89.7423,89.8312,8900.0
2014-07-29 15:50:00,91.01,91.04,90.9,90.95,16100.0,89.8509,89.8806,89.7423,89.7917,16100.0
2014-07-30 09:30:00,91.57,92.23,91.15,92.03,11400.0,90.4038,91.0554,89.9892,90.858,11400.0
2014-07-30 09:40:00,91.92,93.0,91.78,92.46,10600.0,90.7494,91.8156,90.6111,91.2825,10600.0
2014-07-30 09:50:00,92.54,92.96,92.15,92.47,27700.0,91.3615,91.7761,90.9764,91.2924,27700.0
2014-07-30 10:00:00,92.49,93.19,92.24,93.19,27800.0,91.3121,92.0032,91.0653,92.0032,27800.0
2014-07-30 10:10:00,93.0,93.1,92.61,92.98,12500.0,91.8156,91.9143,91.4306,91.7959,12500.0
2014-07-30 10:20:00,92.9,93.4,92.87,93.4,6800.0,91.7169,92.2105,91.6873,92.2105,6800.0
2014-07-30 10:30:00,93.15,93.4,92.98,93.34,3400.0,91.9637,92.2105,91.7959,92.1513,3400.0
2014-07-30 10:40:00,93.27,93.5,92.9,93.5,41100.0,92.0822,92.3092,91.7169,92.3092,41100.0
2014-07-30 10:50:00,93.39,93.7,93.23,93.55,15800.0,92.2006,92.5067,92.0427,92.3586,15800.0
2014-07-30 11:00:00,93.31,93.35,93.1,93.15,12500.0,92.1217,92.1611,91.9143,91.9637,12500.0
2014-07-30 11:10:00,93.16,93.3,92.77,93.3,10200.0,91.9736,92.1118,91.5885,92.1118,10200.0
2014-07-30 11:20:00,93.3,93.5,93.07,93.39,7400.0,92.1118,92.3092,91.8847,92.2006,7400.0
2014-07-30 11:30:00,93.5,93.61,93.42,93.52,1500.0,92.3092,92.4178,92.2303,92.329,1500.0
2014-07-30 11:40:00,93.51,93.54,93.28,93.44,2200.0,92.3191,92.3487,92.092,92.25,2200.0
2014-07-30 11:50:00,93.37,93.37,93.14,93.33,5500.0,92.1809,92.1809,91.9538,92.1414,5500.0
2014-07-30 12:00:00,93.34,93.57,93.29,93.41,4000.0,92.1513,92.3783,92.1019,92.2204,4000.0
2014-07-30 12:10:00,93.37,93.66,93.29,93.53,3900.0,92.1809,92.4672,92.1019,92.3389,3900.0
2014-07-30 12:20:00,93.53,93.73,93.53,93.61,1400.0,92.3389,92.5363,92.3389,92.4178,1400.0
2014-07-30 12:30:00,93.61,94.0,93.6,94.0,5500.0,92.4178,92.8029,92.408,92.8029,5500.0
2014-07-30 12:40:00,93.95,94.24,93.95,94.2,7600.0,92.7535,93.0398,92.7535,93.0003,7600.0
2014-07-30 12:50:00,94.2,94.2,93.9,94.0,4500.0,93.0003,93.0003,92.7041,92.8029,4500.0
2014-07-30 13:00:00,94.0,94.08,94.0,94.05,1800.0,92.8029,92.8819,92.8029,92.8522,1800.0
2014-07-30 13:10:00,94.04,94.18,93.97,94.18,1100.0,92.8424,92.9806,92.7733,92.9806,1100.0
2014-07-30 13:20:00,94.05,94.1,93.89,94.1,1900.0,92.8522,92.9016,92.6943,92.9016,1900.0
2014-07-30 13:30:00,94.05,94.09,93.85,93.98,3000.0,92.8522,92.8917,92.6548,92.7831,3000.0
2014-07-30 13:40:00,93.97,94.13,93.82,94.13,3400.0,92.7733,92.9312,92.6252,92.9312,3400.0
2014-07-30 13:50:00,94.13,94.14,93.76,93.85,10600.0,92.9312,92.9411,92.5659,92.6548,10600.0
2014-07-30 14:00:00,93.73,94.0,93.66,93.85,3900.0,92.5363,92.8029,92.4672,92.6548,3900.0
2014-07-30 14:10:00,93.8,93.94,93.73,93.87,3800.0,92.6054,92.7436,92.5363,92.6745,3800.0
2014-07-30 14:20:00,93.73,93.99,93.68,93.69,8500.0,92.5363,92.793,92.4869,92.4968,8500.0
2014-07-30 14:30:00,93.85,94.0,93.65,93.75,5900.0,92.6548,92.8029,92.4573,92.5561,5900.0
2014-07-30 14:40:00,93.78,93.85,93.5,93.63,8800.0,92.5857,92.6548,92.3092,92.4376,8800.0
2014-07-30 14:50:00,93.63,93.9,93.6,93.9,17600.0,92.4376,92.7041,92.408,92.7041,17600.0
2014-07-30 15:00:00,93.85,93.99,93.62,93.88,6600.0,92.6548,92.793,92.4277,92.6844,6600.0
2014-07-30 15:10:00,93.78,93.99,93.59,93.94,5200.0,92.5857,92.793,92.3981,92.7436,5200.0
2014-07-30 15:20:00,93.93,94.18,93.73,93.99,20200.0,92.7338,92.9806,92.5363,92.793,20200.0
2014-07-30 15:30:00,94.05,94.48,93.96,94.23,89200.0,92.8522,93.2768,92.7634,93.0299,89200.0
2014-07-30 15:40:00,94.18,94.4,94.06,94.4,14900.0,92.9806,93.1978,92.8621,93.1978,14900.0
2014-07-30 15:50:00,94.37,94.39,94.03,94.06,31300.0,93.1682,93.1879,92.8325,92.8621,31300.0
2014-07-31 09:30:00,92.77,93.7,92.77,93.42,14900.0,91.5885,92.5067,91.5885,92.2303,14900.0
2014-07-31 09:40:00,93.31,93.62,93.16,93.2,5100.0,92.1217,92.4277,91.9736,92.0131,5100.0
2014-07-31 09:50:00,93.2,93.46,92.72,92.94,9500.0,92.0131,92.2697,91.5392,91.7564,9500.0
2014-07-31 10:00:00,92.8,93.21,92.65,93.12,19500.0,91.6182,92.0229,91.4701,91.9341,19500.0
2014-07-31 10:10:00,93.12,93.3,92.97,93.3,5000.0,91.9341,92.1118,91.786,92.1118,5000.0
2014-07-31 10:20:00,93.3,93.3,92.67,92.89,12100.0,92.1118,92.1118,91.4898,91.707,12100.0
2014-07-31 10:30:00,92.91,92.91,92.25,92.53,12600.0,91.7268,91.7268,91.0752,91.3516,12600.0
2014-07-31 10:40:00,92.23,92.44,92.23,92.4,2600.0,91.0554,91.2627,91.0554,91.2232,2600.0
2014-07-31 10:50:00,92.4,92.61,92.25,92.25,5800.0,91.2232,91.4306,91.0752,91.0752,5800.0
2014-07-31 11:00:00,92.26,92.86,92.26,92.65,19300.0,91.085,91.6774,91.085,91.4701,19300.0
2014-07-31 11:10:00,92.65,92.65,92.12,92.31,10500.0,91.4701,91.4701,90.9468,91.1344,10500.0
2014-07-31 11:20:00,92.3,92.32,91.96,91.96,8700.0,91.1245,91.1443,90.7888,90.7888,8700.0
2014-07-31 11:30:00,92.04,92.64,91.84,92.6,8400.0,90.8678,91.4602,90.6704,91.4207,8400.0
2014-07-31 11:40:00,92.55,92.84,92.49,92.6,10600.0,91.3713,91.6576,91.3121,91.4207,10600.0
2014-07-31 11:50:00,92.45,92.61,92.44,92.55,14400.0,91.2726,91.4306,91.2627,91.3713,14400.0
2014-07-31 12:00:00,92.57,93.11,92.56,92.7,37700.0,91.3911,91.9242,91.3812,91.5194,37700.0
2014-07-31 12:10:00,92.7,92.95,92.57,92.69,7800.0,91.5194,91.7662,91.3911,91.5096,7800.0
2014-07-31 12:20:00,92.63,92.78,92.63,92.76,2900.0,91.4503,91.5984,91.4503,91.5787,2900.0
2014-07-31 12:30:00,92.79,92.88,92.58,92.65,3400.0,91.6083,91.6971,91.401,91.4701,3400.0
2014-07-31 12:40:00,92.65,92.96,92.51,92.83,7400.0,91.4701,91.7761,91.3318,91.6478,7400.0
2014-07-31 12:50:00,92.91,93.0,92.87,92.9,6400.0,91.7268,91.8156,91.6873,91.7169,6400.0
2014-07-31 13:00:00,92.9,92.93,92.75,92.75,1100.0,91.7169,91.7465,91.5688,91.5688,1100.0
2014-07-31 13:10:00,92.75,92.83,92.65,92.65,1900.0,91.5688,91.6478,91.4701,91.4701,1900.0
2014-07-31 13:20:00,92.64,92.67,92.47,92.67,5900.0,91.4602,91.4898,91.2924,91.4898,5900.0
2014-07-31 13:30:00,92.76,92.89,92.76,92.86,3600.0,91.5787,91.707,91.5787,91.6774,3600.0
2014-07-31 13:40:00,92.8,92.81,92.63,92.69,3300.0,91.6182,91.628,91.4503,91.5096,3300.0
2014-07-31 13:50:00,92.79,92.9,92.72,92.72,1900.0,91.6083,91.7169,91.5392,91.5392,1900.0
2014-07-31 14:00:00,92.8,92.83,92.66,92.83,900.0,91.6182,91.6478,91.4799,91.6478,900.0
2014-07-31 14:10:00,92.68,92.68,92.51,92.65,9900.0,91.4997,91.4997,91.3318,91.4701,9900.0
2014-07-31 14:20:00,92.77,92.88,92.67,92.67,1800.0,91.5885,91.6971,91.4898,91.4898,1800.0
2014-07-31 14:30:00,92.67,92.69,92.56,92.62,5300.0,91.4898,91.5096,91.3812,91.4404,5300.0
2014-07-31 14:40:00,92.62,92.62,92.41,92.55,4500.0,91.4404,91.4404,91.2331,91.3713,4500.0
2014-07-31 14:50:00,92.57,92.71,92.51,92.52,4900.0,91.3911,91.5293,91.3318,91.3417,4900.0
2014-07-31 15:00:00,92.51,92.8,92.51,92.59,4300.0,91.3318,91.6182,91.3318,91.4108,4300.0
2014-07-31 15:10:00,92.55,92.71,92.45,92.57,18900.0,91.3713,91.5293,91.2726,91.3911,18900.0
2014-07-31 15:20:00,92.57,92.73,92.51,92.51,12600.0,91.3911,91.549,91.3318,91.3318,12600.0
2014-07-31 15:30:00,92.57,93.0,92.51,92.62,10900.0,91.3911,91.8156,91.3318,91.4404,10900.0
2014-07-31 15:40:00,92.52,93.0,92.52,92.77,14000.0,91.3417,91.8156,91.3417,91.5885,14000.0
2014-07-31 15:50:00,92.76,92.76,92.51,92.52,30100.0,91.5787,91.5787,91.3318,91.3417,30100.0
2014-08-01 09:30:00,92.5,93.26,92.26,93.26,18800.0,91.322,92.0723,91.085,92.0723,18800.0
2014-08-01 09:40:00,93.25,93.39,92.49,92.51,15000.0,92.0624,92.2006,91.3121,91.3318,15000.0
2014-08-01 09:50:00,92.62,92.72,92.38,92.6,25200.0,91.4404,91.5392,91.2035,91.4207,25200.0
2014-08-01 10:00:00,92.53,92.62,91.71,91.84,28500.0,91.3516,91.4404,90.542,90.6704,28500.0
2014-08-01 10:10:00,91.92,91.96,91.25,91.75,15400.0,90.7494,90.7888,90.0879,90.5815,15400.0
2014-08-01 10:20:00,91.75,92.14,91.74,92.11,25800.0,90.5815,90.9666,90.5717,90.9369,25800.0
2014-08-01 10:30:00,92.11,92.29,91.74,92.29,12400.0,90.9369,91.1146,90.5717,91.1146,12400.0
2014-08-01 10:40:00,92.16,92.76,91.92,92.06,17400.0,90.9863,91.5787,90.7494,90.8876,17400.0
2014-08-01 10:50:00,91.94,92.04,91.34,91.91,12200.0,90.7691,90.8678,90.1767,90.7395,12200.0
2014-08-01 11:00:00,91.82,91.93,91.11,91.11,5900.0,90.6506,90.7592,89.9497,89.9497,5900.0
2014-08-01 11:10:00,91.26,91.44,91.01,91.31,12900.0,90.0978,90.2755,89.8509,90.1471,12900.0
2014-08-01 11:20:00,91.2,91.51,91.2,91.41,4800.0,90.0385,90.3446,90.0385,90.2459,4800.0
2014-08-01 11:30:00,91.35,91.35,91.0,91.35,13000.0,90.1866,90.1866,89.8411,90.1866,13000.0
2014-08-01 11:40:00,91.34,91.56,91.1,91.1,7800.0,90.1767,90.3939,89.9398,89.9398,7800.0
2014-08-01 11:50:00,91.02,91.15,90.78,90.78,7000.0,89.8608,89.9892,89.6239,89.6239,7000.0
2014-08-01 12:00:00,90.93,91.1,90.63,90.99,5000.0,89.772,89.9398,89.4758,89.8312,5000.0
2014-08-01 12:10:00,90.8,91.33,90.76,91.3,4200.0,89.6436,90.1669,89.6041,90.1373,4200.0
2014-08-01 12:20:00,91.23,91.4,91.14,91.26,5100.0,90.0681,90.236,89.9793,90.0978,5100.0
2014-08-01 12:30:00,91.27,91.59,91.12,91.44,2800.0,90.1076,90.4236,89.9595,90.2755,2800.0
2014-08-01 12:40:00,91.3,91.33,91.0,91.14,3100.0,90.1373,90.1669,89.8411,89.9793,3100.0
2014-08-01 12:50:00,91.13,91.2,90.91,91.19,3800.0,89.9694,90.0385,89.7522,90.0287,3800.0
2014-08-01 13:00:00,91.06,91.17,90.77,90.98,6700.0,89.9003,90.0089,89.614,89.8213,6700.0
2014-08-01 13:10:00,90.99,91.0,90.77,90.95,3800.0,89.8312,89.8411,89.614,89.7917,3800.0
2014-08-01 13:20:00,90.81,91.0,90.8,91.0,7000.0,89.6535,89.8411,89.6436,89.8411,7000.0
2014-08-01 13:30:00,91.0,91.0,90.82,90.97,7800.0,89.8411,89.8411,89.6634,89.8115,7800.0
2014-08-01 13:40:00,90.97,91.0,90.9,90.94,13200.0,89.8115,89.8411,89.7423,89.7818,13200.0
2014-08-01 13:50:00,91.0,91.0,90.86,91.0,11400.0,89.8411,89.8411,89.7029,89.8411,11400.0
2014-08-01 14:00:00,91.0,91.0,90.7,91.0,10300.0,89.8411,89.8411,89.5449,89.8411,10300.0
2014-08-01 14:10:00,91.0,91.02,90.92,91.0,13900.0,89.8411,89.8608,89.7621,89.8411,13900.0
2014-08-01 14:20:00,91.0,91.02,90.87,90.95,8400.0,89.8411,89.8608,89.7127,89.7917,8400.0
2014-08-01 14:30:00,90.95,91.0,90.95,91.0,7000.0,89.7917,89.8411,89.7917,89.8411,7000.0
2014-08-01 14:40:00,90.99,91.45,90.92,91.32,18900.0,89.8312,90.2853,89.7621,90.157,18900.0
2014-08-01 14:50:00,91.3,91.43,91.07,91.29,11300.0,90.1373,90.2656,89.9102,90.1274,11300.0
2014-08-01 15:00:00,91.41,91.5,91.23,91.49,9300.0,90.2459,90.3347,90.0681,90.3248,9300.0
2014-08-01 15:10:00,91.48,91.62,91.38,91.62,5200.0,90.315,90.4532,90.2162,90.4532,5200.0
2014-08-01 15:20:00,91.79,91.84,91.54,91.54,7500.0,90.621,90.6704,90.3742,90.3742,7500.0
2014-08-01 15:30:00,91.51,91.59,91.35,91.59,9500.0,90.3446,90.4236,90.1866,90.4236,9500.0
2014-08-01 15:40:00,91.53,91.6,91.29,91.41,17800.0,90.3643,90.4334,90.1274,90.2459,17800.0
2014-08-01 15:50:00,91.41,91.7,91.37,91.64,25600.0,90.2459,90.5322,90.2064,90.4729,25600.0
2014-08-04 09:30:00,91.63,92.95,91.63,92.92,7600.0,90.4631,91.7662,90.4631,91.7366,7600.0
2014-08-04 09:40:00,92.72,92.72,91.78,92.51,10900.0,91.5392,91.5392,90.6111,91.3318,10900.0
2014-08-04 09:50:00,92.61,92.61,92.07,92.22,13100.0,91.4306,91.4306,90.8974,91.0455,13100.0
2014-08-04 10:00:00,92.4,92.4,91.79,92.01,6100.0,91.2232,91.2232,90.621,90.8382,6100.0
2014-08-04 10:10:00,91.96,91.96,91.53,91.77,5900.0,90.7888,90.7888,90.3643,90.6013,5900.0
2014-08-04 10:20:00,91.79,92.03,91.78,91.78,3500.0,90.621,90.858,90.6111,90.6111,3500.0
2014-08-04 10:30:00,91.81,92.0,91.68,91.75,3900.0,90.6408,90.8283,90.5124,90.5815,3900.0
2014-08-04 10:40:00,91.85,91.94,91.65,91.94,3600.0,90.6803,90.7691,90.4828,90.7691,3600.0
2014-08-04 10:50:00,91.96,91.96,91.57,91.65,5500.0,90.7888,90.7888,90.4038,90.4828,5500.0
2014-08-04 11:00:00,91.7,91.92,91.51,91.92,2700.0,90.5322,90.7494,90.3446,90.7494,2700.0
2014-08-04 11:10:00,91.91,92.07,91.76,91.87,2500.0,90.7395,90.8974,90.5914,90.7,2500.0
2014-08-04 11:20:00,91.88,92.11,91.87,92.01,2900.0,90.7099,90.9369,90.7,90.8382,2900.0
2014-08-04 11:30:00,92.0,92.22,91.86,92.0,11000.0,90.8283,91.0455,90.6901,90.8283,11000.0
2014-08-04 11:40:00,91.92,92.21,91.86,92.19,16400.0,90.7494,91.0357,90.6901,91.0159,16400.0
2014-08-04 11:50:00,92.16,92.24,91.98,92.12,8800.0,90.9863,91.0653,90.8086,90.9468,8800.0
2014-08-04 12:00:00,92.14,92.14,91.83,91.97,3200.0,90.9666,90.9666,90.6605,90.7987,3200.0
2014-08-04 12:10:00,91.98,92.19,91.98,92.11,2200.0,90.8086,91.0159,90.8086,90.9369,2200.0
2014-08-04 12:20:00,92.18,92.33,92.18,92.33,900.0,91.006,91.1541,91.006,91.1541,900.0
2014-08-04 12:30:00,92.4,92.45,92.23,92.42,2500.0,91.2232,91.2726,91.0554,91.243,2500.0
2014-08-04 12:40:00,92.36,92.61,92.29,92.29,4900.0,91.1838,91.4306,91.1146,91.1146,4900.0
2014-08-04 12:50:00,92.41,92.65,92.38,92.38,6700.0,91.2331,91.4701,91.2035,91.2035,6700.0
2014-08-04 13:00:00,92.45,92.66,92.34,92.66,2200.0,91.2726,91.4799,91.164,91.4799,2200.0
2014-08-04 13:10:00,92.54,92.58,92.17,92.33,3300.0,91.3615,91.401,90.9962,91.1541,3300.0
2014-08-04 13:20:00,92.33,92.4,92.33,92.38,1100.0,91.1541,91.2232,91.1541,91.2035,1100.0
2014-08-04 13:30:00,92.39,92.44,92.37,92.41,2600.0,91.2134,91.2627,91.1936,91.2331,2600.0
2014-08-04 13:40:00,92.56,92.82,92.56,92.8,1400.0,91.3812,91.6379,91.3812,91.6182,1400.0
2014-08-04 13:50:00,92.81,92.89,92.73,92.73,1500.0,91.628,91.707,91.549,91.549,1500.0
2014-08-04 14:00:00,92.88,92.97,92.84,92.97,400.0,91.6971,91.786,91.6576,91.786,400.0
2014-08-04 14:10:00,92.99,93.17,92.99,93.06,3900.0,91.8057,91.9834,91.8057,91.8748,3900.0
2014-08-04 14:20:00,93.06,93.06,92.93,93.02,2300.0,91.8748,91.8748,91.7465,91.8353,2300.0
2014-08-04 14:30:00,93.09,93.18,93.05,93.18,3100.0,91.9045,91.9933,91.865,91.9933,3100.0
2014-08-04 14:40:00,93.16,93.22,93.07,93.16,2700.0,91.9736,92.0328,91.8847,91.9736,2700.0
2014-08-04 14:50:00,93.26,93.26,93.09,93.18,400.0,92.0723,92.0723,91.9045,91.9933,400.0
2014-08-04 15:00:00,93.2,93.31,93.15,93.27,1800.0,92.0131,92.1217,91.9637,92.0822,1800.0
2014-08-04 15:10:00,93.34,93.57,93.32,93.51,5700.0,92.1513,92.3783,92.1315,92.3191,5700.0
2014-08-04 15:20:00,93.58,93.78,93.57,93.76,4000.0,92.3882,92.5857,92.3783,92.5659,4000.0
2014-08-04 15:30:00,93.73,93.74,93.14,93.6,13500.0,92.5363,92.5462,91.9538,92.408,13500.0
2014-08-04 15:40:00,93.6,93.68,93.29,93.44,7200.0,92.408,92.4869,92.1019,92.25,7200.0
2014-08-04 15:50:00,93.39,93.46,93.27,93.27,27000.0,92.2006,92.2697,92.0822,92.0822,27000.0
2014-08-05 09:30:00,92.52,93.65,92.13,92.59,4500.0,91.3417,92.4573,90.9567,91.4108,4500.0
2014-08-05 09:40:00,92.55,92.92,92.51,92.51,3100.0,91.3713,91.7366,91.3318,91.3318,3100.0
2014-08-05 09:50:00,92.51,92.53,92.26,92.4,7100.0,91.3318,91.3516,91.085,91.2232,7100.0
2014-08-05 10:00:00,92.45,92.8,92.39,92.62,3000.0,91.2726,91.6182,91.2134,91.4404,3000.0
2014-08-05 10:10:00,92.63,93.55,92.63,93.15,2700.0,91.4503,92.3586,91.4503,91.9637,2700.0
2014-08-05 10:20:00,93.18,93.46,92.97,93.1,6600.0,91.9933,92.2697,91.786,91.9143,6600.0
2014-08-05 10:30:00,93.09,93.34,93.09,93.31,3000.0,91.9045,92.1513,91.9045,92.1217,3000.0
2014-08-05 10:40:00,93.31,93.69,93.31,93.63,2300.0,92.1217,92.4968,92.1217,92.4376,2300.0
2014-08-05 10:50:00,93.65,93.65,93.02,93.02,2100.0,92.4573,92.4573,91.8353,91.8353,2100.0
2014-08-05 11:00:00,93.22,93.33,93.15,93.15,1800.0,92.0328,92.1414,91.9637,91.9637,1800.0
2014-08-05 11:10:00,93.14,93.45,93.14,93.4,3700.0,91.9538,92.2599,91.9538,92.2105,3700.0
2014-08-05 11:20:00,93.55,93.75,93.14,93.14,2800.0,92.3586,92.5561,91.9538,91.9538,2800.0
2014-08-05 11:30:00,93.07,93.13,93.0,93.0,1000.0,91.8847,91.9439,91.8156,91.8156,1000.0
2014-08-05 11:40:00,92.9,93.03,92.88,92.89,2700.0,91.7169,91.8452,91.6971,91.707,2700.0
2014-08-05 11:50:00,92.85,92.85,92.79,92.8,900.0,91.6675,91.6675,91.6083,91.6182,900.0
2014-08-05 12:00:00,92.8,92.8,92.45,92.5,4500.0,91.6182,91.6182,91.2726,91.322,4500.0
2014-08-05 12:10:00,92.66,92.66,92.42,92.55,3300.0,91.4799,91.4799,91.243,91.3713,3300.0
2014-08-05 12:20:00,92.52,92.61,92.43,92.55,10000.0,91.3417,91.4306,91.2529,91.3713,10000.0
2014-08-05 12:30:00,92.46,92.65,92.41,92.65,5200.0,91.2825,91.4701,91.2331,91.4701,5200.0
2014-08-05 12:40:00,92.6,92.78,92.5,92.55,4200.0,91.4207,91.5984,91.322,91.3713,4200.0
2014-08-05 12:50:00,92.46,92.67,92.46,92.67,800.0,91.2825,91.4898,91.2825,91.4898,800.0
2014-08-05 13:00:00,92.8,92.85,92.54,92.6,3400.0,91.6182,91.6675,91.3615,91.4207,3400.0
2014-08-05 13:10:00,92.64,92.87,92.59,92.87,2700.0,91.4602,91.6873,91.4108,91.6873,2700.0
2014-08-05 13:20:00,92.75,92.82,92.72,92.72,600.0,91.5688,91.6379,91.5392,91.5392,600.0
2014-08-05 13:30:00,92.75,92.9,92.57,92.57,1900.0,91.5688,91.7169,91.3911,91.3911,1900.0
2014-08-05 13:40:00,92.42,92.54,92.31,92.49,5200.0,91.243,91.3615,91.1344,91.3121,5200.0
2014-08-05 13:50:00,92.44,92.67,92.34,92.46,29600.0,91.2627,91.4898,91.164,91.2825,29600.0
2014-08-05 14:00:00,92.37,92.54,92.0,92.14,9900.0,91.1936,91.3615,90.8283,90.9666,9900.0
2014-08-05 14:10:00,92.05,92.41,91.99,92.23,9400.0,90.8777,91.2331,90.8185,91.0554,9400.0
2014-08-05 14:20:00,92.21,92.3,92.0,92.3,14300.0,91.0357,91.1245,90.8283,91.1245,14300.0
2014-08-05 14:30:00,92.18,92.48,92.17,92.26,3400.0,91.006,91.3022,90.9962,91.085,3400.0
2014-08-05 14:40:00,92.21,92.68,92.21,92.3,5200.0,91.0357,91.4997,91.0357,91.1245,5200.0
2014-08-05 14:50:00,92.3,92.41,92.18,92.26,5300.0,91.1245,91.2331,91.006,91.085,5300.0
2014-08-05 15:00:00,92.2,92.29,92.02,92.05,5500.0,91.0258,91.1146,90.8481,90.8777,5500.0
2014-08-05 15:10:00,92.04,92.13,91.82,92.05,5900.0,90.8678,90.9567,90.6506,90.8777,5900.0
2014-08-05 15:20:00,91.95,92.06,91.75,91.89,9200.0,90.779,90.8876,90.5815,90.7197,9200.0
2014-08-05 15:30:00,91.88,92.14,91.77,91.98,21900.0,90.7099,90.9666,90.6013,90.8086,21900.0
2014-08-05 15:40:00,91.91,92.14,91.91,91.98,11000.0,90.7395,90.9666,90.7395,90.8086,11000.0
2014-08-05 15:50:00,91.98,92.53,91.98,92.38,18600.0,90.8086,91.3516,90.8086,91.2035,18600.0
2014-08-06 09:30:00,91.54,91.78,91.11,91.78,3400.0,90.3742,90.6111,89.9497,90.6111,3400.0
2014-08-06 09:40:00,91.12,92.59,91.12,92.59,6700.0,89.9595,91.4108,89.9595,91.4108,6700.0
2014-08-06 09:50:00,92.35,92.43,91.92,92.28,6600.0,91.1739,91.2529,90.7494,91.1048,6600.0
2014-08-06 10:00:00,92.28,92.49,92.06,92.49,4000.0,91.1048,91.3121,90.8876,91.3121,4000.0
2014-08-06 10:10:00,92.4,92.4,92.04,92.35,1200.0,91.2232,91.2232,90.8678,91.1739,1200.0
2014-08-06 10:20:00,92.42,92.42,92.42,92.42,100.0,91.243,91.243,91.243,91.243,100.0
2014-08-06 10:30:00,92.66,92.66,92.37,92.48,2100.0,91.4799,91.4799,91.1936,91.3022,2100.0
2014-08-06 10:40:00,92.51,92.53,92.23,92.4,2200.0,91.3318,91.3516,91.0554,91.2232,2200.0
2014-08-06 10:50:00,92.25,92.48,92.12,92.27,4800.0,91.0752,91.3022,90.9468,91.0949,4800.0
2014-08-06 11:00:00,92.27,92.4,92.11,92.18,4300.0,91.0949,91.2232,90.9369,91.006,4300.0
2014-08-06 11:10:00,92.16,92.29,92.04,92.24,9200.0,90.9863,91.1146,90.8678,91.0653,9200.0
2014-08-06 11:20:00,92.34,92.91,92.25,92.79,23900.0,91.164,91.7268,91.0752,91.6083,23900.0
2014-08-06 11:30:00,92.85,93.05,92.85,92.99,1900.0,91.6675,91.865,91.6675,91.8057,1900.0
2014-08-06 11:40:00,93.0,93.39,93.0,93.15,2100.0,91.8156,92.2006,91.8156,91.9637,2100.0
2014-08-06 11:50:00,92.92,93.21,92.92,93.15,3100.0,91.7366,92.0229,91.7366,91.9637,3100.0
2014-08-06 12:00:00,93.09,93.09,93.08,93.08,300.0,91.9045,91.9045,91.8946,91.8946,300.0
2014-08-06 12:10:00,93.08,93.17,93.04,93.14,3600.0,91.8946,91.9834,91.8551,91.9538,3600.0
2014-08-06 12:20:00,93.14,93.14,92.78,92.78,4700.0,91.9538,91.9538,91.5984,91.5984,4700.0
2014-08-06 12:30:00,92.82,93.07,92.78,92.93,7100.0,91.6379,91.8847,91.5984,91.7465,7100.0
2014-08-06 12:40:00,92.87,92.87,92.57,92.57,7000.0,91.6873,91.6873,91.3911,91.3911,7000.0
2014-08-06 12:50:00,92.52,92.64,92.41,92.42,9300.0,91.3417,91.4602,91.2331,91.243,9300.0
2014-08-06 13:00:00,92.51,92.57,92.25,92.38,15600.0,91.3318,91.3911,91.0752,91.2035,15600.0
2014-08-06 13:10:00,92.39,92.67,92.38,92.67,1000.0,91.2134,91.4898,91.2035,91.4898,1000.0
2014-08-06 13:20:00,92.48,92.66,92.46,92.46,10900.0,91.3022,91.4799,91.2825,91.2825,10900.0
2014-08-06 13:30:00,92.46,92.5,92.42,92.48,1300.0,91.2825,91.322,91.243,91.3022,1300.0
2014-08-06 13:40:00,92.61,92.66,92.37,92.37,3600.0,91.4306,91.4799,91.1936,91.1936,3600.0
2014-08-06 13:50:00,92.39,92.59,92.37,92.44,7400.0,91.2134,91.4108,91.1936,91.2627,7400.0
2014-08-06 14:00:00,92.41,92.66,92.4,92.44,8300.0,91.2331,91.4799,91.2232,91.2627,8300.0
2014-08-06 14:10:00,92.48,92.56,92.34,92.44,13900.0,91.3022,91.3812,91.164,91.2627,13900.0
2014-08-06 14:20:00,92.45,92.52,92.15,92.17,11700.0,91.2726,91.3417,90.9764,90.9962,11700.0
2014-08-06 14:30:00,92.2,92.42,92.1,92.36,2700.0,91.0258,91.243,90.9271,91.1838,2700.0
2014-08-06 14:40:00,92.4,92.4,92.4,92.4,1000.0,91.2232,91.2232,91.2232,91.2232,1000.0
2014-08-06 14:50:00,92.66,92.86,92.66,92.85,7100.0,91.4799,91.6774,91.4799,91.6675,7100.0
2014-08-06 15:00:00,92.86,92.89,92.84,92.84,900.0,91.6774,91.707,91.6576,91.6576,900.0
2014-08-06 15:10:00,92.83,92.86,92.7,92.77,9600.0,91.6478,91.6774,91.5194,91.5885,9600.0
2014-08-06 15:20:00,92.8,92.85,92.62,92.62,6000.0,91.6182,91.6675,91.4404,91.4404,6000.0
2014-08-06 15:30:00,92.69,92.81,92.49,92.71,7200.0,91.5096,91.628,91.3121,91.5293,7200.0
2014-08-06 15:40:00,92.71,92.79,92.7,92.7,6300.0,91.5293,91.6083,91.5194,91.5194,6300.0
2014-08-06 15:50:00,92.66,92.98,92.61,92.96,27600.0,91.4799,91.7959,91.4306,91.7761,27600.0
2014-08-07 09:30:00,94.2,94.2,92.81,93.66,19900.0,93.0003,93.0003,91.628,92.4672,19900.0
2014-08-07 09:40:00,93.7,94.41,93.16,93.85,16000.0,92.5067,93.2076,91.9736,92.6548,16000.0
2014-08-07 09:50:00,93.8,94.42,93.4,94.35,9100.0,92.6054,93.2175,92.2105,93.1484,9100.0
2014-08-07 10:00:00,94.38,94.81,93.77,94.15,10100.0,93.178,93.6026,92.5758,92.951,10100.0
2014-08-07 10:10:00,93.94,94.14,93.67,93.75,8400.0,92.7436,92.9411,92.4771,92.5561,8400.0
2014-08-07 10:20:00,93.87,94.22,93.79,94.1,19900.0,92.6745,93.0201,92.5955,92.9016,19900.0
2014-08-07 10:30:00,94.17,94.31,93.93,93.98,12400.0,92.9707,93.1089,92.7338,92.7831,12400.0
2014-08-07 10:40:00,93.86,94.21,93.67,93.92,11700.0,92.6647,93.0102,92.4771,92.7239,11700.0
2014-08-07 10:50:00,93.9,93.91,93.39,93.43,11000.0,92.7041,92.714,92.2006,92.2401,11000.0
2014-08-07 11:00:00,93.56,93.63,92.98,93.41,9900.0,92.3685,92.4376,91.7959,92.2204,9900.0
2014-08-07 11:10:00,93.41,93.5,92.99,93.33,5400.0,92.2204,92.3092,91.8057,92.1414,5400.0
2014-08-07 11:20:00,93.41,93.57,93.28,93.48,6500.0,92.2204,92.3783,92.092,92.2895,6500.0
2014-08-07 11:30:00,93.46,93.84,93.36,93.8,5600.0,92.2697,92.6449,92.171,92.6054,5600.0
2014-08-07 11:40:00,93.97,93.97,93.01,93.47,6400.0,92.7733,92.7733,91.8255,92.2796,6400.0
2014-08-07 11:50:00,93.45,93.65,93.14,93.65,2400.0,92.2599,92.4573,91.9538,92.4573,2400.0
2014-08-07 12:00:00,93.77,94.15,93.31,94.15,1900.0,92.5758,92.951,92.1217,92.951,1900.0
2014-08-07 12:10:00,93.96,94.11,93.56,93.99,5100.0,92.7634,92.9115,92.3685,92.793,5100.0
2014-08-07 12:20:00,94.02,94.12,93.35,93.79,9200.0,92.8226,92.9213,92.1611,92.5955,9200.0
2014-08-07 12:30:00,93.77,93.88,93.5,93.71,9700.0,92.5758,92.6844,92.3092,92.5166,9700.0
2014-08-07 12:40:00,93.67,93.69,93.29,93.34,7700.0,92.4771,92.4968,92.1019,92.1513,7700.0
2014-08-07 12:50:00,93.27,93.34,92.74,92.74,5300.0,92.0822,92.1513,91.5589,91.5589,5300.0
2014-08-07 13:00:00,92.75,93.6,92.74,93.13,8700.0,91.5688,92.408,91.5589,91.9439,8700.0
2014-08-07 13:10:00,93.28,93.28,92.73,92.84,4200.0,92.092,92.092,91.549,91.6576,4200.0
2014-08-07 13:20:00,92.87,93.0,92.65,92.96,4000.0,91.6873,91.8156,91.4701,91.7761,4000.0
2014-08-07 13:30:00,93.16,93.16,92.52,92.73,5700.0,91.9736,91.9736,91.3417,91.549,5700.0
2014-08-07 13:40:00,92.78,93.44,92.78,93.44,5500.0,91.5984,92.25,91.5984,92.25,5500.0
2014-08-07 13:50:00,93.45,93.45,92.91,93.02,7400.0,92.2599,92.2599,91.7268,91.8353,7400.0
2014-08-07 14:00:00,93.01,93.09,92.58,92.87,5800.0,91.8255,91.9045,91.401,91.6873,5800.0
2014-08-07 14:10:00,92.86,92.94,92.7,92.79,5600.0,91.6774,91.7564,91.5194,91.6083,5600.0
2014-08-07 14:20:00,92.79,92.92,92.62,92.76,5900.0,91.6083,91.7366,91.4404,91.5787,5900.0
2014-08-07 14:30:00,92.76,92.76,92.42,92.49,4900.0,91.5787,91.5787,91.243,91.3121,4900.0
2014-08-07 14:40:00,92.48,92.63,92.46,92.55,12500.0,91.3022,91.4503,91.2825,91.3713,12500.0
2014-08-07 14:50:00,92.55,92.58,92.16,92.23,15800.0,91.3713,91.401,90.9863,91.0554,15800.0
2014-08-07 15:00:00,92.22,92.29,91.85,91.87,22900.0,91.0455,91.1146,90.6803,90.7,22900.0
2014-08-07 15:10:00,91.96,92.1,91.84,91.93,23300.0,90.7888,90.9271,90.6704,90.7592,23300.0
2014-08-07 15:20:00,91.88,91.94,91.59,91.76,22400.0,90.7099,90.7691,90.4236,90.5914,22400.0
2014-08-07 15:30:00,91.76,91.91,91.62,91.79,32900.0,90.5914,90.7395,90.4532,90.621,32900.0
2014-08-07 15:40:00,91.79,92.15,91.79,92.0,32500.0,90.621,90.9764,90.621,90.8283,32500.0
2014-08-07 15:50:00,91.96,92.44,91.96,92.44,58500.0,90.7888,91.2627,90.7888,91.2627,58500.0
2014-08-08 09:30:00,101.73,107.9,100.27,107.88,384400.0,100.4344,106.5258,98.993,106.5061,384400.0
2014-08-08 09:40:00,107.7,108.48,106.51,108.14,253600.0,106.3284,107.0985,105.1535,106.7628,253600.0
2014-08-08 09:50:00,108.18,108.94,105.79,106.11,190400.0,106.8023,107.5526,104.4427,104.7586,190400.0
2014-08-08 10:00:00,106.11,107.0,104.13,104.5,132800.0,104.7586,105.6373,102.8039,103.1691,132800.0
2014-08-08 10:10:00,104.95,105.65,103.51,105.52,83000.0,103.6134,104.3045,102.1918,104.1762,83000.0
2014-08-08 10:20:00,105.36,106.14,104.75,105.25,67800.0,104.0182,104.7883,103.416,103.9096,67800.0
2014-08-08 10:30:00,105.25,106.49,104.84,106.13,58100.0,103.9096,105.1338,103.5048,104.7784,58100.0
2014-08-08 10:40:00,106.35,106.92,104.86,105.52,57000.0,104.9956,105.5583,103.5246,104.1762,57000.0
2014-08-08 10:50:00,105.56,106.45,105.21,106.1,39300.0,104.2156,105.0943,103.8701,104.7488,39300.0
2014-08-08 11:00:00,106.35,106.39,105.37,105.83,51600.0,104.9956,105.0351,104.0281,104.4822,51600.0
2014-08-08 11:10:00,105.92,105.95,104.73,105.9,32900.0,104.5711,104.6007,103.3962,104.5513,32900.0
2014-08-08 11:20:00,105.9,105.9,105.07,105.07,23900.0,104.5513,104.5513,103.7319,103.7319,23900.0
2014-08-08 11:30:00,105.28,106.02,105.09,105.64,34200.0,103.9392,104.6698,103.7516,104.2946,34200.0
2014-08-08 11:40:00,105.6,106.0,105.49,105.73,35300.0,104.2551,104.65,104.1465,104.3835,35300.0
2014-08-08 11:50:00,105.73,107.8,105.59,107.8,130500.0,104.3835,106.4271,104.2453,106.4271,130500.0
2014-08-08 12:00:00,107.8,108.2,106.17,106.7,91800.0,106.4271,106.822,104.8179,105.3411,91800.0
2014-08-08 12:10:00,106.7,106.9,106.14,106.36,31000.0,105.3411,105.5386,104.7883,105.0055,31000.0
2014-08-08 12:20:00,106.37,107.25,106.31,106.44,29900.0,105.0153,105.8841,104.9561,105.0844,29900.0
2014-08-08 12:30:00,106.46,106.5,105.59,105.96,47100.0,105.1042,105.1437,104.2453,104.6106,47100.0
2014-08-08 12:40:00,106.0,106.3,105.65,106.0,40200.0,104.65,104.9462,104.3045,104.65,40200.0
2014-08-08 12:50:00,105.99,106.5,105.99,106.34,24600.0,104.6402,105.1437,104.6402,104.9857,24600.0
2014-08-08 13:00:00,106.48,106.93,106.25,106.9,32800.0,105.1239,105.5682,104.8969,105.5386,32800.0
2014-08-08 13:10:00,106.9,107.0,105.99,106.5,26600.0,105.5386,105.6373,104.6402,105.1437,26600.0
2014-08-08 13:20:00,106.49,106.9,106.08,106.33,13200.0,105.1338,105.5386,104.729,104.9758,13200.0
2014-08-08 13:30:00,106.5,106.63,105.09,105.72,27600.0,105.1437,105.272,103.7516,104.3736,27600.0
2014-08-08 13:40:00,105.7,106.37,105.1,106.16,38000.0,104.3539,105.0153,103.7615,104.808,38000.0
2014-08-08 13:50:00,106.13,106.22,105.2,105.76,31000.0,104.7784,104.8672,103.8602,104.4131,31000.0
2014-08-08 14:00:00,105.77,106.12,105.5,106.0,16700.0,104.423,104.7685,104.1564,104.65,16700.0
2014-08-08 14:10:00,105.99,106.01,105.39,105.78,20400.0,104.6402,104.6599,104.0478,104.4328,20400.0
2014-08-08 14:20:00,105.81,105.86,105.18,105.32,13100.0,104.4625,104.5118,103.8405,103.9787,13100.0
2014-08-08 14:30:00,105.65,105.67,104.79,105.43,26000.0,104.3045,104.3242,103.4555,104.0873,26000.0
2014-08-08 14:40:00,104.88,105.27,104.43,104.95,30600.0,103.5443,103.9293,103.1,103.6134,30600.0
2014-08-08 14:50:00,104.97,105.37,104.91,104.99,20400.0,103.6332,104.0281,103.5739,103.6529,20400.0
2014-08-08 15:00:00,104.99,105.5,104.86,105.21,18700.0,103.6529,104.1564,103.5246,103.8701,18700.0
2014-08-08 15:10:00,105.34,105.77,105.28,105.67,82400.0,103.9984,104.423,103.9392,104.3242,82400.0
2014-08-08 15:20:00,105.7,106.5,105.63,106.43,57400.0,104.3539,105.1437,104.2848,105.0746,57400.0
2014-08-08 15:30:00,106.43,106.95,105.57,105.9,74700.0,105.0746,105.5879,104.2255,104.5513,74700.0
2014-08-08 15:40:00,105.9,106.03,105.68,105.95,124600.0,104.5513,104.6797,104.3341,104.6007,124600.0
2014-08-08 15:50:00,105.91,106.48,105.76,105.86,147600.0,104.5612,105.1239,104.4131,104.5118,147600.0
2014-08-11 09:30:00,106.12,107.66,105.85,107.49,23400.0,104.7685,106.2889,104.502,106.1211,23400.0
2014-08-11 09:40:00,107.43,107.8,106.83,107.65,16600.0,106.0618,106.4271,105.4695,106.279,16600.0
2014-08-11 09:50:00,107.74,108.8,107.69,108.8,17400.0,106.3679,107.4144,106.3185,107.4144,17400.0
2014-08-11 10:00:00,108.64,108.73,107.73,108.46,14700.0,107.2564,107.3453,106.358,107.0787,14700.0
2014-08-11 10:10:00,108.47,108.9,108.11,108.84,45200.0,107.0886,107.5131,106.7332,107.4539,45200.0
2014-08-11 10:20:00,108.79,109.35,108.71,108.81,28100.0,107.4045,107.9574,107.3255,107.4243,28100.0
2014-08-11 10:30:00,108.76,109.71,108.76,109.32,37700.0,107.3749,108.3128,107.3749,107.9278,37700.0
2014-08-11 10:40:00,109.27,109.34,108.75,108.84,16600.0,107.8784,107.9475,107.365,107.4539,16600.0
2014-08-11 10:50:00,108.98,109.62,108.97,109.39,14800.0,107.5921,108.2239,107.5822,107.9969,14800.0
2014-08-11 11:00:00,109.45,109.45,108.87,109.2,19800.0,108.0561,108.0561,107.4835,107.8093,19800.0
2014-08-11 11:10:00,108.97,109.73,108.97,109.2,39500.0,107.5822,108.3325,107.5822,107.8093,39500.0
2014-08-11 11:20:00,109.2,109.2,108.8,108.81,32000.0,107.8093,107.8093,107.4144,107.4243,32000.0
2014-08-11 11:30:00,108.8,108.8,108.22,108.34,25800.0,107.4144,107.4144,106.8418,106.9602,25800.0
2014-08-11 11:40:00,108.48,108.99,108.48,108.9,8100.0,107.0985,107.602,107.0985,107.5131,8100.0
2014-08-11 11:50:00,108.9,109.26,108.83,108.83,16700.0,107.5131,107.8685,107.444,107.444,16700.0
2014-08-11 12:00:00,108.92,109.28,108.82,109.28,7300.0,107.5329,107.8883,107.4341,107.8883,7300.0
2014-08-11 12:10:00,109.3,109.53,109.3,109.42,9000.0,107.908,108.1351,107.908,108.0265,9000.0
2014-08-11 12:20:00,109.42,109.91,109.14,109.54,52900.0,108.0265,108.5102,107.7501,108.145,52900.0
2014-08-11 12:30:00,109.54,109.87,109.18,109.36,24000.0,108.145,108.4708,107.7895,107.9673,24000.0
2014-08-11 12:40:00,109.3,109.75,109.3,109.6,10800.0,107.908,108.3523,107.908,108.2042,10800.0
2014-08-11 12:50:00,109.6,109.7,109.15,109.15,7300.0,108.2042,108.3029,107.7599,107.7599,7300.0
2014-08-11 13:00:00,109.25,109.64,109.16,109.52,10800.0,107.8587,108.2437,107.7698,108.1252,10800.0
2014-08-11 13:10:00,109.5,109.64,109.46,109.58,7100.0,108.1055,108.2437,108.066,108.1845,7100.0
2014-08-11 13:20:00,109.57,109.67,108.89,109.29,7800.0,108.1746,108.2733,107.5032,107.8981,7800.0
2014-08-11 13:30:00,109.35,109.69,109.31,109.4,7400.0,107.9574,108.2931,107.9179,108.0067,7400.0
2014-08-11 13:40:00,109.34,109.5,109.33,109.37,4500.0,107.9475,108.1055,107.9376,107.9771,4500.0
2014-08-11 13:50:00,109.41,109.48,109.29,109.4,9400.0,108.0166,108.0857,107.8981,108.0067,9400.0
2014-08-11 14:00:00,109.39,109.44,109.27,109.35,7600.0,107.9969,108.0462,107.8784,107.9574,7600.0
2014-08-11 14:10:00,109.34,109.42,109.26,109.42,10300.0,107.9475,108.0265,107.8685,108.0265,10300.0
2014-08-11 14:20:00,109.43,109.53,109.37,109.4,21300.0,108.0364,108.1351,107.9771,108.0067,21300.0
2014-08-11 14:30:00,109.43,109.89,109.42,109.72,9000.0,108.0364,108.4905,108.0265,108.3227,9000.0
2014-08-11 14:40:00,109.72,109.75,109.56,109.74,7200.0,108.3227,108.3523,108.1647,108.3424,7200.0
2014-08-11 14:50:00,109.73,109.77,109.54,109.58,9500.0,108.3325,108.372,108.145,108.1845,9500.0
2014-08-11 15:00:00,109.54,109.7,109.5,109.58,17500.0,108.145,108.3029,108.1055,108.1845,17500.0
2014-08-11 15:10:00,109.57,109.69,109.53,109.64,13400.0,108.1746,108.2931,108.1351,108.2437,13400.0
2014-08-11 15:20:00,109.64,109.75,109.56,109.59,13300.0,108.2437,108.3523,108.1647,108.1943,13300.0
2014-08-11 15:30:00,109.58,109.63,109.52,109.52,17700.0,108.1845,108.2338,108.1252,108.1252,17700.0
2014-08-11 15:40:00,109.4,109.47,109.16,109.2,21700.0,108.0067,108.0759,107.7698,107.8093,21700.0
2014-08-11 15:50:00,109.2,109.21,109.0,109.15,58400.0,107.8093,107.8192,107.6118,107.7599,58400.0
2014-08-12 09:30:00,108.66,109.7,108.38,108.54,13000.0,107.2762,108.3029,106.9997,107.1577,13000.0
2014-08-12 09:40:00,108.55,108.7,107.61,108.1,13000.0,107.1676,107.3157,106.2395,106.7233,13000.0
2014-08-12 09:50:00,108.1,108.75,108.08,108.53,24400.0,106.7233,107.365,106.7036,107.1478,24400.0
2014-08-12 10:00:00,108.6,109.0,108.11,108.7,19300.0,107.2169,107.6118,106.7332,107.3157,19300.0
2014-08-12 10:10:00,108.71,109.82,108.7,109.75,47200.0,107.3255,108.4214,107.3157,108.3523,47200.0
2014-08-12 10:20:00,109.67,109.75,109.35,109.51,10400.0,108.2733,108.3523,107.9574,108.1153,10400.0
2014-08-12 10:30:00,109.65,109.78,109.49,109.78,7300.0,108.2536,108.3819,108.0956,108.3819,7300.0
2014-08-12 10:40:00,109.62,109.71,109.57,109.62,8900.0,108.2239,108.3128,108.1746,108.2239,8900.0
2014-08-12 10:50:00,109.6,109.71,109.5,109.63,14100.0,108.2042,108.3128,108.1055,108.2338,14100.0
2014-08-12 11:00:00,109.6,109.68,109.07,109.3,13900.0,108.2042,108.2832,107.6809,107.908,13900.0
2014-08-12 11:10:00,109.39,109.5,109.33,109.5,6300.0,107.9969,108.1055,107.9376,108.1055,6300.0
2014-08-12 11:20:00,109.5,109.52,109.0,109.11,54600.0,108.1055,108.1252,107.6118,107.7204,54600.0
2014-08-12 11:30:00,109.07,110.38,109.07,110.38,28600.0,107.6809,108.9743,107.6809,108.9743,28600.0
2014-08-12 11:40:00,110.13,110.35,109.76,109.86,8900.0,108.7274,108.9446,108.3622,108.4609,8900.0
2014-08-12 11:50:00,109.79,109.97,109.6,109.6,5700.0,108.3918,108.5695,108.2042,108.2042,5700.0
2014-08-12 12:00:00,109.6,109.86,109.6,109.75,3500.0,108.2042,108.4609,108.2042,108.3523,3500.0
2014-08-12 12:10:00,109.93,110.06,109.88,109.92,6000.0,108.53,108.6583,108.4806,108.5201,6000.0
2014-08-12 12:20:00,109.79,110.11,109.68,109.89,11300.0,108.3918,108.7077,108.2832,108.4905,11300.0
2014-08-12 12:30:00,109.85,110.03,109.82,109.92,6500.0,108.451,108.6287,108.4214,108.5201,6500.0
2014-08-12 12:40:00,109.92,110.18,109.88,110.03,3400.0,108.5201,108.7768,108.4806,108.6287,3400.0
2014-08-12 12:50:00,109.99,110.15,109.98,110.1,4000.0,108.5892,108.7472,108.5794,108.6978,4000.0
2014-08-12 13:00:00,110.06,110.23,110.04,110.13,3300.0,108.6583,108.8262,108.6386,108.7274,3300.0
2014-08-12 13:10:00,110.23,110.23,110.08,110.17,3300.0,108.8262,108.8262,108.6781,108.7669,3300.0
2014-08-12 13:20:00,110.17,110.25,109.88,110.03,3500.0,108.7669,108.8459,108.4806,108.6287,3500.0
2014-08-12 13:30:00,110.18,110.27,110.08,110.26,4000.0,108.7768,108.8657,108.6781,108.8558,4000.0
2014-08-12 13:40:00,110.27,110.33,110.06,110.17,8700.0,108.8657,108.9249,108.6583,108.7669,8700.0
2014-08-12 13:50:00,110.26,110.48,110.25,110.29,7700.0,108.8558,109.073,108.8459,108.8854,7700.0
2014-08-12 14:00:00,110.29,110.35,109.72,109.72,7500.0,108.8854,108.9446,108.3227,108.3227,7500.0
2014-08-12 14:10:00,109.72,109.88,109.7,109.7,2200.0,108.3227,108.4806,108.3029,108.3029,2200.0
2014-08-12 14:20:00,109.85,109.85,109.4,109.43,5900.0,108.451,108.451,108.0067,108.0364,5900.0
2014-08-12 14:30:00,109.43,109.59,109.31,109.44,10200.0,108.0364,108.1943,107.9179,108.0462,10200.0
2014-08-12 14:40:00,109.44,109.63,109.4,109.56,3700.0,108.0462,108.2338,108.0067,108.1647,3700.0
2014-08-12 14:50:00,109.55,109.6,109.4,109.44,3800.0,108.1548,108.2042,108.0067,108.0462,3800.0
2014-08-12 15:00:00,109.55,109.81,109.41,109.51,11600.0,108.1548,108.4115,108.0166,108.1153,11600.0
2014-08-12 15:10:00,109.5,109.52,109.28,109.39,7200.0,108.1055,108.1252,107.8883,107.9969,7200.0
2014-08-12 15:20:00,109.38,109.56,109.32,109.56,6100.0,107.987,108.1647,107.9278,108.1647,6100.0
2014-08-12 15:30:00,109.54,109.69,109.45,109.56,14500.0,108.145,108.2931,108.0561,108.1647,14500.0
2014-08-12 15:40:00,109.67,109.99,109.61,109.7,13900.0,108.2733,108.5892,108.2141,108.3029,13900.0
2014-08-12 15:50:00,109.74,109.84,109.02,109.02,69700.0,108.3424,108.4411,107.6316,107.6316,69700.0
2014-08-13 09:30:00,110.34,110.77,109.15,110.65,26300.0,108.9348,109.3593,107.7599,109.2408,26300.0
2014-08-13 09:40:00,110.58,111.01,110.3,110.48,13600.0,109.1717,109.5962,108.8953,109.073,13600.0
2014-08-13 09:50:00,110.48,110.55,109.71,109.96,14400.0,109.073,109.1421,108.3128,108.5596,14400.0
2014-08-13 10:00:00,110.03,110.63,110.03,110.48,8100.0,108.6287,109.2211,108.6287,109.073,8100.0
2014-08-13 10:10:00,110.42,110.47,110.05,110.46,4700.0,109.0138,109.0631,108.6485,109.0532,4700.0
2014-08-13 10:20:00,110.47,110.56,110.16,110.22,3100.0,109.0631,109.152,108.7571,108.8163,3100.0
2014-08-13 10:30:00,110.26,110.45,110.17,110.45,4500.0,108.8558,109.0434,108.7669,109.0434,4500.0
2014-08-13 10:40:00,110.51,110.55,110.12,110.35,12000.0,109.1026,109.1421,108.7176,108.9446,12000.0
2014-08-13 10:50:00,110.37,110.68,110.05,110.18,21600.0,108.9644,109.2704,108.6485,108.7768,21600.0
2014-08-13 11:00:00,110.18,110.4,110.06,110.29,18500.0,108.7768,108.994,108.6583,108.8854,18500.0
2014-08-13 11:10:00,110.26,110.71,110.24,110.5,6900.0,108.8558,109.3001,108.836,109.0927,6900.0
2014-08-13 11:20:00,110.48,110.65,110.35,110.5,14900.0,109.073,109.2408,108.9446,109.0927,14900.0
2014-08-13 11:30:00,110.57,110.97,110.42,110.57,22600.0,109.1618,109.5567,109.0138,109.1618,22600.0
2014-08-13 11:40:00,110.51,110.97,110.51,110.95,16900.0,109.1026,109.5567,109.1026,109.537,16900.0
2014-08-13 11:50:00,110.9,111.2,110.9,110.97,11100.0,109.4876,109.7838,109.4876,109.5567,11100.0
2014-08-13 12:00:00,111.01,111.1,110.98,111.02,8400.0,109.5962,109.6851,109.5666,109.6061,8400.0
2014-08-13 12:10:00,111.02,111.19,111.02,111.19,5800.0,109.6061,109.7739,109.6061,109.7739,5800.0
2014-08-13 12:20:00,111.19,111.36,111.11,111.36,6000.0,109.7739,109.9418,109.695,109.9418,6000.0
2014-08-13 12:30:00,111.37,111.37,110.98,111.23,18600.0,109.9517,109.9517,109.5666,109.8134,18600.0
2014-08-13 12:40:00,111.19,111.19,110.97,111.01,6900.0,109.7739,109.7739,109.5567,109.5962,6900.0
2014-08-13 12:50:00,111.1,111.1,110.75,110.81,7900.0,109.6851,109.6851,109.3396,109.3988,7900.0
2014-08-13 13:00:00,110.73,110.87,110.7,110.76,8600.0,109.3198,109.458,109.2902,109.3494,8600.0
2014-08-13 13:10:00,110.77,110.77,110.67,110.7,8300.0,109.3593,109.3593,109.2606,109.2902,8300.0
2014-08-13 13:20:00,110.7,110.95,110.69,110.95,5700.0,109.2902,109.537,109.2803,109.537,5700.0
2014-08-13 13:30:00,110.88,111.2,110.88,111.12,5900.0,109.4679,109.7838,109.4679,109.7048,5900.0
2014-08-13 13:40:00,111.17,111.43,111.07,111.33,6500.0,109.7542,110.0109,109.6555,109.9122,6500.0
2014-08-13 13:50:00,111.34,111.42,111.26,111.27,2900.0,109.922,110.001,109.8431,109.8529,2900.0
2014-08-13 14:00:00,111.12,111.53,111.12,111.27,5200.0,109.7048,110.1096,109.7048,109.8529,5200.0
2014-08-13 14:10:00,111.32,111.4,111.13,111.2,4400.0,109.9023,109.9813,109.7147,109.7838,4400.0
2014-08-13 14:20:00,111.31,111.51,111.18,111.24,8200.0,109.8924,110.0899,109.7641,109.8233,8200.0
2014-08-13 14:30:00,111.22,111.53,111.19,111.23,7500.0,109.8036,110.1096,109.7739,109.8134,7500.0
2014-08-13 14:40:00,111.24,111.52,111.21,111.48,6000.0,109.8233,110.0997,109.7937,110.0603,6000.0
2014-08-13 14:50:00,111.45,111.8,111.32,111.71,16600.0,110.0306,110.3762,109.9023,110.2873,16600.0
2014-08-13 15:00:00,111.77,111.86,111.53,111.59,18900.0,110.3466,110.4354,110.1096,110.1689,18900.0
2014-08-13 15:10:00,111.58,111.78,111.43,111.78,12500.0,110.159,110.3564,110.0109,110.3564,12500.0
2014-08-13 15:20:00,111.73,111.84,111.53,111.53,13200.0,110.3071,110.4157,110.1096,110.1096,13200.0
2014-08-13 15:30:00,111.54,111.72,111.45,111.69,15400.0,110.1195,110.2972,110.0306,110.2676,15400.0
2014-08-13 15:40:00,111.69,111.69,111.32,111.5,33800.0,110.2676,110.2676,109.9023,110.08,33800.0
2014-08-13 15:50:00,111.5,111.77,111.43,111.77,52800.0,110.08,110.3466,110.0109,110.3466,52800.0
2014-08-14 09:30:00,112.76,112.76,111.19,111.51,9800.0,111.324,111.324,109.7739,110.0899,9800.0
2014-08-14 09:40:00,111.27,111.65,111.19,111.27,13900.0,109.8529,110.2281,109.7739,109.8529,13900.0
2014-08-14 09:50:00,111.54,111.54,111.1,111.2,5500.0,110.1195,110.1195,109.6851,109.7838,5500.0
2014-08-14 10:00:00,111.21,111.44,111.1,111.25,4300.0,109.7937,110.0208,109.6851,109.8332,4300.0
2014-08-14 10:10:00,111.25,111.39,110.76,110.99,8800.0,109.8332,109.9714,109.3494,109.5765,8800.0
2014-08-14 10:20:00,110.77,110.91,110.46,110.46,11000.0,109.3593,109.4975,109.0532,109.0532,11000.0
2014-08-14 10:30:00,110.5,110.75,110.34,110.46,10400.0,109.0927,109.3396,108.9348,109.0532,10400.0
2014-08-14 10:40:00,110.44,110.86,110.4,110.86,12600.0,109.0335,109.4481,108.994,109.4481,12600.0
2014-08-14 10:50:00,110.98,111.34,110.91,111.34,5200.0,109.5666,109.922,109.4975,109.922,5200.0
2014-08-14 11:00:00,111.31,111.5,111.23,111.4,4800.0,109.8924,110.08,109.8134,109.9813,4800.0
2014-08-14 11:10:00,111.21,111.54,110.93,111.19,3700.0,109.7937,110.1195,109.5173,109.7739,3700.0
2014-08-14 11:20:00,111.26,111.51,111.06,111.31,29600.0,109.8431,110.0899,109.6456,109.8924,29600.0
2014-08-14 11:30:00,111.17,111.43,111.12,111.3,3400.0,109.7542,110.0109,109.7048,109.8825,3400.0
2014-08-14 11:40:00,111.28,111.28,110.97,111.26,4800.0,109.8628,109.8628,109.5567,109.8431,4800.0
2014-08-14 11:50:00,111.43,111.43,111.2,111.29,1600.0,110.0109,110.0109,109.7838,109.8727,1600.0
2014-08-14 12:00:00,111.3,111.59,111.27,111.49,5000.0,109.8825,110.1689,109.8529,110.0701,5000.0
2014-08-14 12:10:00,111.37,111.58,111.28,111.28,2300.0,109.9517,110.159,109.8628,109.8628,2300.0
2014-08-14 12:20:00,111.43,111.45,111.22,111.22,3900.0,110.0109,110.0306,109.8036,109.8036,3900.0
2014-08-14 12:30:00,111.23,111.33,111.2,111.26,2500.0,109.8134,109.9122,109.7838,109.8431,2500.0
2014-08-14 12:40:00,111.26,111.32,111.18,111.27,3500.0,109.8431,109.9023,109.7641,109.8529,3500.0
2014-08-14 12:50:00,111.26,111.45,111.26,111.39,3400.0,109.8431,110.0306,109.8431,109.9714,3400.0
2014-08-14 13:00:00,111.43,111.66,111.43,111.53,4000.0,110.0109,110.238,110.0109,110.1096,4000.0
2014-08-14 13:10:00,111.49,111.69,111.49,111.52,6000.0,110.0701,110.2676,110.0701,110.0997,6000.0
2014-08-14 13:20:00,111.28,111.43,111.22,111.38,3600.0,109.8628,110.0109,109.8036,109.9615,3600.0
2014-08-14 13:30:00,111.26,111.41,111.24,111.26,2000.0,109.8431,109.9911,109.8233,109.8431,2000.0
2014-08-14 13:40:00,111.24,111.35,111.05,111.05,2600.0,109.8233,109.9319,109.6357,109.6357,2600.0
2014-08-14 13:50:00,111.08,111.39,111.08,111.35,4300.0,109.6653,109.9714,109.6653,109.9319,4300.0
2014-08-14 14:00:00,111.25,111.5,111.25,111.46,3700.0,109.8332,110.08,109.8332,110.0405,3700.0
2014-08-14 14:10:00,111.6,111.71,111.41,111.41,3500.0,110.1787,110.2873,109.9911,109.9911,3500.0
2014-08-14 14:20:00,111.42,111.69,111.42,111.45,4300.0,110.001,110.2676,110.001,110.0306,4300.0
2014-08-14 14:30:00,111.4,111.43,111.31,111.39,3000.0,109.9813,110.0109,109.8924,109.9714,3000.0
2014-08-14 14:40:00,111.43,111.59,111.4,111.59,5100.0,110.0109,110.1689,109.9813,110.1689,5100.0
2014-08-14 14:50:00,111.55,111.58,111.34,111.5,4500.0,110.1294,110.159,109.922,110.08,4500.0
2014-08-14 15:00:00,111.5,111.55,111.38,111.38,7900.0,110.08,110.1294,109.9615,109.9615,7900.0
2014-08-14 15:10:00,111.43,111.52,111.4,111.49,7400.0,110.0109,110.0997,109.9813,110.0701,7400.0
2014-08-14 15:20:00,111.45,111.61,111.45,111.55,8000.0,110.0306,110.1886,110.0306,110.1294,8000.0
2014-08-14 15:30:00,111.49,111.53,111.14,111.25,5900.0,110.0701,110.1096,109.7246,109.8332,5900.0
2014-08-14 15:40:00,111.25,111.4,111.18,111.35,13200.0,109.8332,109.9813,109.7641,109.9319,13200.0
2014-08-14 15:50:00,111.31,111.5,111.3,111.5,24400.0,109.8924,110.08,109.8825,110.08,24400.0
2014-08-15 09:30:00,112.08,112.08,111.39,111.46,2600.0,110.6526,110.6526,109.9714,110.0405,2600.0
2014-08-15 09:40:00,111.25,111.48,111.15,111.48,7300.0,109.8332,110.0603,109.7345,110.0603,7300.0
2014-08-15 09:50:00,111.36,111.77,111.33,111.37,16400.0,109.9418,110.3466,109.9122,109.9517,16400.0
2014-08-15 10:00:00,111.37,111.99,111.33,111.99,25000.0,109.9517,110.5638,109.9122,110.5638,25000.0
2014-08-15 10:10:00,111.96,112.39,111.62,111.82,8900.0,110.5341,110.9587,110.1985,110.3959,8900.0
2014-08-15 10:20:00,111.99,112.17,111.79,111.92,4300.0,110.5638,110.7415,110.3663,110.4947,4300.0
2014-08-15 10:30:00,111.79,111.82,111.35,111.5,7700.0,110.3663,110.3959,109.9319,110.08,7700.0
2014-08-15 10:40:00,111.52,111.66,110.86,110.91,11700.0,110.0997,110.238,109.4481,109.4975,11700.0
2014-08-15 10:50:00,110.91,111.28,110.45,110.5,26300.0,109.4975,109.8628,109.0434,109.0927,26300.0
2014-08-15 11:00:00,110.51,111.45,110.51,110.81,46000.0,109.1026,110.0306,109.1026,109.3988,46000.0
2014-08-15 11:10:00,110.72,110.82,110.47,110.57,24500.0,109.3099,109.4087,109.0631,109.1618,24500.0
2014-08-15 11:20:00,110.43,110.68,110.35,110.64,13800.0,109.0236,109.2704,108.9446,109.231,13800.0
2014-08-15 11:30:00,110.59,110.64,109.88,110.02,9600.0,109.1816,109.231,108.4806,108.6188,9600.0
2014-08-15 11:40:00,110.0,110.07,109.55,109.96,16700.0,108.5991,108.6682,108.1548,108.5596,16700.0
2014-08-15 11:50:00,109.81,109.81,109.13,109.71,15400.0,108.4115,108.4115,107.7402,108.3128,15400.0
2014-08-15 12:00:00,109.55,109.74,109.41,109.61,10100.0,108.1548,108.3424,108.0166,108.2141,10100.0
2014-08-15 12:10:00,109.62,109.62,109.27,109.27,6900.0,108.2239,108.2239,107.8784,107.8784,6900.0
2014-08-15 12:20:00,109.43,109.47,109.26,109.33,11400.0,108.0364,108.0759,107.8685,107.9376,11400.0
2014-08-15 12:30:00,109.38,109.6,109.32,109.48,11400.0,107.987,108.2042,107.9278,108.0857,11400.0
2014-08-15 12:40:00,109.47,109.79,109.47,109.79,4200.0,108.0759,108.3918,108.0759,108.3918,4200.0
2014-08-15 12:50:00,109.76,110.24,109.64,109.94,14700.0,108.3622,108.836,108.2437,108.5399,14700.0
2014-08-15 13:00:00,109.85,110.04,109.84,110.03,5200.0,108.451,108.6386,108.4411,108.6287,5200.0
2014-08-15 13:10:00,110.03,110.03,109.86,109.89,3000.0,108.6287,108.6287,108.4609,108.4905,3000.0
2014-08-15 13:20:00,110.0,110.09,109.93,110.07,22200.0,108.5991,108.688,108.53,108.6682,22200.0
2014-08-15 13:30:00,110.06,110.2,109.98,110.2,3500.0,108.6583,108.7966,108.5794,108.7966,3500.0
2014-08-15 13:40:00,110.12,110.15,109.86,109.98,3500.0,108.7176,108.7472,108.4609,108.5794,3500.0
2014-08-15 13:50:00,110.01,110.08,109.82,109.95,4800.0,108.609,108.6781,108.4214,108.5497,4800.0
2014-08-15 14:00:00,109.96,110.05,109.92,109.95,16300.0,108.5596,108.6485,108.5201,108.5497,16300.0
2014-08-15 14:10:00,109.96,110.09,109.77,110.0,3300.0,108.5596,108.688,108.372,108.5991,3300.0
2014-08-15 14:20:00,110.02,110.64,109.96,110.55,3900.0,108.6188,109.231,108.5596,109.1421,3900.0
2014-08-15 14:30:00,110.66,110.84,110.2,110.45,24400.0,109.2507,109.4284,108.7966,109.0434,24400.0
2014-08-15 14:40:00,110.45,110.5,110.32,110.38,12300.0,109.0434,109.0927,108.915,108.9743,12300.0
2014-08-15 14:50:00,110.39,110.44,109.98,110.0,14200.0,108.9841,109.0335,108.5794,108.5991,14200.0
2014-08-15 15:00:00,110.02,110.28,110.0,110.03,11700.0,108.6188,108.8755,108.5991,108.6287,11700.0
2014-08-15 15:10:00,110.04,110.18,109.99,110.09,7500.0,108.6386,108.7768,108.5892,108.688,7500.0
2014-08-15 15:20:00,110.11,110.23,110.03,110.08,16500.0,108.7077,108.8262,108.6287,108.6781,16500.0
2014-08-15 15:30:00,110.08,110.08,109.92,110.0,16700.0,108.6781,108.6781,108.5201,108.5991,16700.0
2014-08-15 15:40:00,109.94,110.0,109.8,109.96,15600.0,108.5399,108.5991,108.4016,108.5596,15600.0
2014-08-15 15:50:00,109.99,110.08,109.66,109.78,38000.0,108.5892,108.6781,108.2634,108.3819,38000.0
2014-08-18 09:30:00,111.21,111.21,110.19,110.5,11900.0,109.7937,109.7937,108.7867,109.0927,11900.0
2014-08-18 09:40:00,111.21,111.21,110.34,110.47,6600.0,109.7937,109.7937,108.9348,109.0631,6600.0
2014-08-18 09:50:00,110.5,110.99,110.5,110.71,10400.0,109.0927,109.5765,109.0927,109.3001,10400.0
2014-08-18 10:00:00,110.85,110.85,110.39,110.85,3700.0,109.4383,109.4383,108.9841,109.4383,3700.0
2014-08-18 10:10:00,110.89,111.06,110.75,110.84,27500.0,109.4778,109.6456,109.3396,109.4284,27500.0
2014-08-18 10:20:00,110.84,111.06,110.74,111.06,11400.0,109.4284,109.6456,109.3297,109.6456,11400.0
2014-08-18 10:30:00,111.08,111.27,110.99,111.18,15000.0,109.6653,109.8529,109.5765,109.7641,15000.0
2014-08-18 10:40:00,111.14,111.22,110.9,110.98,4200.0,109.7246,109.8036,109.4876,109.5666,4200.0
2014-08-18 10:50:00,110.91,111.01,110.9,111.01,2100.0,109.4975,109.5962,109.4876,109.5962,2100.0
2014-08-18 11:00:00,111.15,111.15,110.91,110.92,2500.0,109.7345,109.7345,109.4975,109.5074,2500.0
2014-08-18 11:10:00,110.83,111.03,110.83,110.9,9700.0,109.4185,109.616,109.4185,109.4876,9700.0
2014-08-18 11:20:00,110.96,110.99,110.9,110.9,1600.0,109.5469,109.5765,109.4876,109.4876,1600.0
2014-08-18 11:30:00,110.88,110.88,110.65,110.8,5600.0,109.4679,109.4679,109.2408,109.3889,5600.0
2014-08-18 11:40:00,110.9,110.9,110.65,110.81,8300.0,109.4876,109.4876,109.2408,109.3988,8300.0
2014-08-18 11:50:00,110.8,111.23,110.52,110.92,15200.0,109.3889,109.8134,109.1125,109.5074,15200.0
2014-08-18 12:00:00,110.92,111.01,110.82,110.85,11300.0,109.5074,109.5962,109.4087,109.4383,11300.0
2014-08-18 12:10:00,110.85,111.0,110.81,110.9,21900.0,109.4383,109.5864,109.3988,109.4876,21900.0
2014-08-18 12:20:00,110.91,111.0,110.82,110.93,16700.0,109.4975,109.5864,109.4087,109.5173,16700.0
2014-08-18 12:30:00,110.87,110.94,110.78,110.9,3300.0,109.458,109.5271,109.3692,109.4876,3300.0
2014-08-18 12:40:00,110.86,110.86,110.66,110.79,8100.0,109.4481,109.4481,109.2507,109.379,8100.0
2014-08-18 12:50:00,110.74,110.75,110.5,110.5,11000.0,109.3297,109.3396,109.0927,109.0927,11000.0
2014-08-18 13:00:00,110.51,110.99,110.48,110.62,51700.0,109.1026,109.5765,109.073,109.2112,51700.0
2014-08-18 13:10:00,110.62,110.65,110.33,110.41,6200.0,109.2112,109.2408,108.9249,109.0039,6200.0
2014-08-18 13:20:00,110.4,110.6,110.29,110.3,8300.0,108.994,109.1915,108.8854,108.8953,8300.0
2014-08-18 13:30:00,110.5,110.82,110.31,110.82,5500.0,109.0927,109.4087,108.9052,109.4087,5500.0
2014-08-18 13:40:00,110.76,110.99,110.68,110.77,7500.0,109.3494,109.5765,109.2704,109.3593,7500.0
2014-08-18 13:50:00,110.73,110.89,110.62,110.66,3500.0,109.3198,109.4778,109.2112,109.2507,3500.0
2014-08-18 14:00:00,110.67,110.81,110.67,110.69,4500.0,109.2606,109.3988,109.2606,109.2803,4500.0
2014-08-18 14:10:00,110.71,111.0,110.7,110.78,5500.0,109.3001,109.5864,109.2902,109.3692,5500.0
2014-08-18 14:20:00,110.79,111.0,110.79,110.88,20900.0,109.379,109.5864,109.379,109.4679,20900.0
2014-08-18 14:30:00,110.91,111.0,110.82,111.0,21100.0,109.4975,109.5864,109.4087,109.5864,21100.0
2014-08-18 14:40:00,111.0,111.04,110.64,110.71,9000.0,109.5864,109.6259,109.231,109.3001,9000.0
2014-08-18 14:50:00,110.73,110.94,110.69,110.84,4100.0,109.3198,109.5271,109.2803,109.4284,4100.0
2014-08-18 15:00:00,110.86,110.97,110.76,110.9,7300.0,109.4481,109.5567,109.3494,109.4876,7300.0
2014-08-18 15:10:00,110.94,111.06,110.84,111.05,9800.0,109.5271,109.6456,109.4284,109.6357,9800.0
2014-08-18 15:20:00,111.0,111.08,110.93,110.96,5700.0,109.5864,109.6653,109.5173,109.5469,5700.0
2014-08-18 15:30:00,110.97,111.1,110.93,110.93,6100.0,109.5567,109.6851,109.5173,109.5173,6100.0
2014-08-18 15:40:00,111.01,111.46,110.97,111.46,13500.0,109.5962,110.0405,109.5567,110.0405,13500.0
2014-08-18 15:50:00,111.46,111.51,111.15,111.48,24500.0,110.0405,110.0899,109.7345,110.0603,24500.0
2014-08-19 09:30:00,111.7,111.96,110.74,111.79,2000.0,110.2775,110.5341,109.3297,110.3663,2000.0
2014-08-19 09:40:00,111.85,112.0,110.77,111.45,11000.0,110.4255,110.5736,109.3593,110.0306,11000.0
2014-08-19 09:50:00,111.7,112.17,111.52,112.17,13500.0,110.2775,110.7415,110.0997,110.7415,13500.0
2014-08-19 10:00:00,112.08,112.23,111.77,112.09,3800.0,110.6526,110.8007,110.3466,110.6625,3800.0
2014-08-19 10:10:00,112.14,112.43,112.05,112.23,6000.0,110.7118,110.9982,110.623,110.8007,6000.0
2014-08-19 10:20:00,112.3,112.4,112.09,112.33,8800.0,110.8698,110.9685,110.6625,110.8994,8800.0
2014-08-19 10:30:00,112.35,112.6,112.26,112.6,11500.0,110.9192,111.166,110.8303,111.166,11500.0
2014-08-19 10:40:00,112.56,112.56,112.2,112.4,17000.0,111.1265,111.1265,110.7711,110.9685,17000.0
2014-08-19 10:50:00,112.35,112.66,112.35,112.43,9600.0,110.9192,111.2252,110.9192,110.9982,9600.0
2014-08-19 11:00:00,112.47,112.61,112.31,112.35,9700.0,111.0376,111.1759,110.8797,110.9192,9700.0
2014-08-19 11:10:00,112.36,112.61,112.35,112.6,6000.0,110.929,111.1759,110.9192,111.166,6000.0
2014-08-19 11:20:00,112.64,112.88,112.54,112.68,12500.0,111.2055,111.4424,111.1068,111.245,12500.0
2014-08-19 11:30:00,112.7,112.75,112.34,112.48,11600.0,111.2647,111.3141,110.9093,111.0475,11600.0
2014-08-19 11:40:00,112.55,112.55,112.37,112.52,7100.0,111.1166,111.1166,110.9389,111.087,7100.0
2014-08-19 11:50:00,112.53,112.8,112.45,112.78,11600.0,111.0969,111.3634,111.0179,111.3437,11600.0
2014-08-19 12:00:00,112.74,112.85,112.5,112.5,10700.0,111.3042,111.4128,111.0673,111.0673,10700.0
2014-08-19 12:10:00,112.6,112.64,112.53,112.55,5000.0,111.166,111.2055,111.0969,111.1166,5000.0
2014-08-19 12:20:00,112.58,112.91,112.51,112.81,4400.0,111.1462,111.472,111.0771,111.3733,4400.0
2014-08-19 12:30:00,112.91,112.98,112.66,112.68,7500.0,111.472,111.5412,111.2252,111.245,7500.0
2014-08-19 12:40:00,112.66,112.89,112.6,112.76,6500.0,111.2252,111.4523,111.166,111.324,6500.0
2014-08-19 12:50:00,112.76,112.89,112.69,112.89,3500.0,111.324,111.4523,111.2548,111.4523,3500.0
2014-08-19 13:00:00,112.9,112.98,112.74,112.74,6500.0,111.4622,111.5412,111.3042,111.3042,6500.0
2014-08-19 13:10:00,112.83,112.92,112.67,112.83,8200.0,111.3931,111.4819,111.2351,111.3931,8200.0
2014-08-19 13:20:00,112.8,112.97,112.76,112.97,1800.0,111.3634,111.5313,111.324,111.5313,1800.0
2014-08-19 13:30:00,112.97,113.28,112.96,113.16,9800.0,111.5313,111.8373,111.5214,111.7189,9800.0
2014-08-19 13:40:00,113.09,113.47,113.09,113.34,7500.0,111.6497,112.0249,111.6497,111.8966,7500.0
2014-08-19 13:50:00,113.16,113.26,113.03,113.14,1500.0,111.7189,111.8176,111.5905,111.6991,1500.0
2014-08-19 14:00:00,113.12,113.49,113.05,113.41,4400.0,111.6794,112.0447,111.6103,111.9657,4400.0
2014-08-19 14:10:00,113.51,113.74,113.41,113.55,6200.0,112.0644,112.2915,111.9657,112.1039,6200.0
2014-08-19 14:20:00,113.55,113.65,113.5,113.5,2700.0,112.1039,112.2026,112.0545,112.0545,2700.0
2014-08-19 14:30:00,113.51,113.83,113.4,113.51,45500.0,112.0644,112.3803,111.9558,112.0644,45500.0
2014-08-19 14:40:00,113.57,113.7,113.5,113.6,14200.0,112.1236,112.252,112.0545,112.1533,14200.0
2014-08-19 14:50:00,113.57,113.97,113.51,113.9,7200.0,112.1236,112.5185,112.0644,112.4494,7200.0
2014-08-19 15:00:00,113.96,113.99,113.78,113.78,13800.0,112.5087,112.5383,112.331,112.331,13800.0
2014-08-19 15:10:00,113.85,113.91,113.71,113.91,7700.0,112.4001,112.4593,112.2619,112.4593,7700.0
2014-08-19 15:20:00,113.88,113.88,113.39,113.55,15400.0,112.4297,112.4297,111.9459,112.1039,15400.0
2014-08-19 15:30:00,113.64,114.0,113.59,114.0,18900.0,112.1927,112.5482,112.1434,112.5482,18900.0
2014-08-19 15:40:00,114.0,114.21,113.9,113.92,40700.0,112.5482,112.7555,112.4494,112.4692,40700.0
2014-08-19 15:50:00,113.88,114.19,113.85,114.1,37100.0,112.4297,112.7357,112.4001,112.6469,37100.0
2014-08-20 09:30:00,113.4,113.4,112.03,112.73,9700.0,111.9558,111.9558,110.6032,111.2943,9700.0
2014-08-20 09:40:00,112.88,113.39,112.47,112.67,6000.0,111.4424,111.9459,111.0376,111.2351,6000.0
2014-08-20 09:50:00,112.69,113.33,112.5,113.3,5100.0,111.2548,111.8867,111.0673,111.8571,5100.0
2014-08-20 10:00:00,113.17,113.34,112.78,112.78,2800.0,111.7287,111.8966,111.3437,111.3437,2800.0
2014-08-20 10:10:00,113.16,113.16,112.64,112.76,1300.0,111.7189,111.7189,111.2055,111.324,1300.0
2014-08-20 10:20:00,112.5,113.27,112.5,113.06,5100.0,111.0673,111.8275,111.0673,111.6201,5100.0
2014-08-20 10:30:00,113.02,113.08,112.62,112.91,6300.0,111.5806,111.6399,111.1857,111.472,6300.0
2014-08-20 10:40:00,112.88,113.18,112.87,113.08,5600.0,111.4424,111.7386,111.4326,111.6399,5600.0
2014-08-20 10:50:00,113.05,113.64,113.05,113.35,7300.0,111.6103,112.1927,111.6103,111.9064,7300.0
2014-08-20 11:00:00,113.28,113.92,113.26,113.65,9300.0,111.8373,112.4692,111.8176,112.2026,9300.0
2014-08-20 11:10:00,113.56,113.8,113.11,113.12,10700.0,112.1138,112.3507,111.6695,111.6794,10700.0
2014-08-20 11:20:00,113.11,113.53,113.06,113.44,24100.0,111.6695,112.0841,111.6201,111.9953,24100.0
2014-08-20 11:30:00,113.16,113.36,113.13,113.36,2100.0,111.7189,111.9163,111.6892,111.9163,2100.0
2014-08-20 11:40:00,113.53,113.68,113.27,113.41,3000.0,112.0841,112.2322,111.8275,111.9657,3000.0
2014-08-20 11:50:00,113.41,113.44,113.13,113.34,1500.0,111.9657,111.9953,111.6892,111.8966,1500.0
2014-08-20 12:00:00,113.34,113.34,112.83,113.01,3700.0,111.8966,111.8966,111.3931,111.5708,3700.0
2014-08-20 12:10:00,113.01,113.18,112.86,113.07,6800.0,111.5708,111.7386,111.4227,111.63,6800.0
2014-08-20 12:20:00,113.16,113.16,112.58,112.65,14400.0,111.7189,111.7189,111.1462,111.2154,14400.0
2014-08-20 12:30:00,112.86,112.95,112.7,112.75,6700.0,111.4227,111.5115,111.2647,111.3141,6700.0
2014-08-20 12:40:00,112.51,112.76,112.48,112.76,900.0,111.0771,111.324,111.0475,111.324,900.0
2014-08-20 12:50:00,112.57,112.72,112.45,112.61,2700.0,111.1364,111.2845,111.0179,111.1759,2700.0
2014-08-20 13:00:00,112.68,112.85,112.59,112.85,2000.0,111.245,111.4128,111.1561,111.4128,2000.0
2014-08-20 13:10:00,112.62,112.88,112.57,112.6,1500.0,111.1857,111.4424,111.1364,111.166,1500.0
2014-08-20 13:20:00,112.78,112.95,112.59,112.59,2400.0,111.3437,111.5115,111.1561,111.1561,2400.0
2014-08-20 13:30:00,112.68,112.82,112.6,112.79,2600.0,111.245,111.3832,111.166,111.3536,2600.0
2014-08-20 13:40:00,112.71,112.86,112.62,112.69,4500.0,111.2746,111.4227,111.1857,111.2548,4500.0
2014-08-20 13:50:00,112.71,113.1,112.71,112.96,4000.0,111.2746,111.6596,111.2746,111.5214,4000.0
2014-08-20 14:00:00,112.88,113.1,112.7,112.7,6100.0,111.4424,111.6596,111.2647,111.2647,6100.0
2014-08-20 14:10:00,112.95,113.27,112.89,113.26,4300.0,111.5115,111.8275,111.4523,111.8176,4300.0
2014-08-20 14:20:00,113.34,113.51,113.17,113.17,2900.0,111.8966,112.0644,111.7287,111.7287,2900.0
2014-08-20 14:30:00,113.39,113.47,113.23,113.47,1400.0,111.9459,112.0249,111.788,112.0249,1400.0
2014-08-20 14:40:00,113.45,113.45,113.14,113.22,2400.0,112.0052,112.0052,111.6991,111.7781,2400.0
2014-08-20 14:50:00,113.21,113.34,113.01,113.01,1800.0,111.7682,111.8966,111.5708,111.5708,1800.0
2014-08-20 15:00:00,113.01,113.26,112.93,113.21,2300.0,111.5708,111.8176,111.4918,111.7682,2300.0
2014-08-20 15:10:00,113.29,113.42,113.07,113.42,7500.0,111.8472,111.9755,111.63,111.9755,7500.0
2014-08-20 15:20:00,113.37,113.7,113.25,113.25,3000.0,111.9262,112.252,111.8077,111.8077,3000.0
2014-08-20 15:30:00,113.4,113.6,113.27,113.6,5000.0,111.9558,112.1533,111.8275,112.1533,5000.0
2014-08-20 15:40:00,113.45,113.59,113.31,113.47,5100.0,112.0052,112.1434,111.8669,112.0249,5100.0
2014-08-20 15:50:00,113.4,113.44,113.2,113.27,11900.0,111.9558,111.9953,111.7583,111.8275,11900.0
2014-08-21 09:30:00,112.8,112.82,112.31,112.68,5100.0,111.3634,111.3832,110.8797,111.245,5100.0
2014-08-21 09:40:00,112.58,113.49,112.58,113.0,18400.0,111.1462,112.0447,111.1462,111.5609,18400.0
2014-08-21 09:50:00,113.0,113.49,113.0,113.27,3000.0,111.5609,112.0447,111.5609,111.8275,3000.0
2014-08-21 10:00:00,113.36,113.45,112.67,113.33,9700.0,111.9163,112.0052,111.2351,111.8867,9700.0
2014-08-21 10:10:00,113.27,113.57,112.8,113.21,18800.0,111.8275,112.1236,111.3634,111.7682,18800.0
2014-08-21 10:20:00,113.15,113.31,113.01,113.01,4400.0,111.709,111.8669,111.5708,111.5708,4400.0
2014-08-21 10:30:00,113.18,113.18,113.14,113.14,200.0,111.7386,111.7386,111.6991,111.6991,200.0
2014-08-21 10:40:00,113.13,113.25,113.12,113.13,1100.0,111.6892,111.8077,111.6794,111.6892,1100.0
2014-08-21 10:50:00,113.06,113.12,112.87,112.97,9200.0,111.6201,111.6794,111.4326,111.5313,9200.0
2014-08-21 11:00:00,112.99,113.25,112.98,112.98,6000.0,111.551,111.8077,111.5412,111.5412,6000.0
2014-08-21 11:10:00,112.98,113.1,112.98,113.0,4800.0,111.5412,111.6596,111.5412,111.5609,4800.0
2014-08-21 11:20:00,113.02,113.14,113.02,113.07,8300.0,111.5806,111.6991,111.5806,111.63,8300.0
2014-08-21 11:30:00,113.07,113.13,112.97,113.1,18300.0,111.63,111.6892,111.5313,111.6596,18300.0
2014-08-21 11:40:00,113.11,113.12,112.92,113.03,12000.0,111.6695,111.6794,111.4819,111.5905,12000.0
2014-08-21 11:50:00,113.04,113.12,113.01,113.1,7400.0,111.6004,111.6794,111.5708,111.6596,7400.0
2014-08-21 12:00:00,113.15,113.15,112.99,113.05,4100.0,111.709,111.709,111.551,111.6103,4100.0
2014-08-21 12:10:00,113.04,113.66,113.04,113.45,14100.0,111.6004,112.2125,111.6004,112.0052,14100.0
2014-08-21 12:20:00,113.47,113.71,113.47,113.66,1400.0,112.0249,112.2619,112.0249,112.2125,1400.0
2014-08-21 12:30:00,113.72,114.1,113.36,113.98,16000.0,112.2717,112.6469,111.9163,112.5284,16000.0
2014-08-21 12:40:00,113.99,113.99,113.45,113.56,7800.0,112.5383,112.5383,112.0052,112.1138,7800.0
2014-08-21 12:50:00,113.58,113.78,113.38,113.48,8600.0,112.1335,112.331,111.9361,112.0348,8600.0
2014-08-21 13:00:00,113.35,113.79,113.35,113.6,1700.0,111.9064,112.3408,111.9064,112.1533,1700.0
2014-08-21 13:10:00,113.76,113.94,113.61,113.73,5500.0,112.3112,112.4889,112.1631,112.2816,5500.0
2014-08-21 13:20:00,113.61,113.79,113.49,113.73,6300.0,112.1631,112.3408,112.0447,112.2816,6300.0
2014-08-21 13:30:00,113.88,113.97,113.68,113.84,4900.0,112.4297,112.5185,112.2322,112.3902,4900.0
2014-08-21 13:40:00,113.83,113.94,113.77,113.94,3100.0,112.3803,112.4889,112.3211,112.4889,3100.0
2014-08-21 13:50:00,113.95,114.06,113.73,113.84,8100.0,112.4988,112.6074,112.2816,112.3902,8100.0
2014-08-21 14:00:00,113.91,114.1,113.83,113.9,5500.0,112.4593,112.6469,112.3803,112.4494,5500.0
2014-08-21 14:10:00,113.84,113.93,113.84,113.91,1100.0,112.3902,112.4791,112.3902,112.4593,1100.0
2014-08-21 14:20:00,113.9,114.17,113.9,114.08,15600.0,112.4494,112.716,112.4494,112.6271,15600.0
2014-08-21 14:30:00,114.17,114.48,114.17,114.34,3200.0,112.716,113.022,112.716,112.8838,3200.0
2014-08-21 14:40:00,114.47,114.69,114.46,114.69,5900.0,113.0122,113.2294,113.0023,113.2294,5900.0
2014-08-21 14:50:00,114.66,114.81,114.61,114.75,13600.0,113.1998,113.3478,113.1504,113.2886,13600.0
2014-08-21 15:00:00,114.79,114.94,114.75,114.79,12100.0,113.3281,113.4762,113.2886,113.3281,12100.0
2014-08-21 15:10:00,114.77,114.77,114.46,114.61,13300.0,113.3084,113.3084,113.0023,113.1504,13300.0
2014-08-21 15:20:00,114.6,114.79,114.5,114.79,9500.0,113.1405,113.3281,113.0418,113.3281,9500.0
2014-08-21 15:30:00,114.79,114.89,114.48,114.54,17600.0,113.3281,113.4268,113.022,113.0813,17600.0
2014-08-21 15:40:00,114.55,114.61,114.33,114.41,18600.0,113.0912,113.1504,112.874,112.9529,18600.0
2014-08-21 15:50:00,114.38,114.41,114.07,114.3,38700.0,112.9233,112.9529,112.6173,112.8443,38700.0
2014-08-22 09:30:00,113.45,113.79,112.02,112.08,15600.0,112.0052,112.3408,110.5934,110.6526,15600.0
2014-08-22 09:40:00,112.11,112.12,111.21,111.31,23000.0,110.6822,110.6921,109.7937,109.8924,23000.0
2014-08-22 09:50:00,111.58,112.65,111.41,112.65,5200.0,110.159,111.2154,109.9911,111.2154,5200.0
2014-08-22 10:00:00,111.89,113.0,111.86,112.53,5700.0,110.465,111.5609,110.4354,111.0969,5700.0
2014-08-22 10:10:00,112.79,113.43,112.77,113.31,5600.0,111.3536,111.9854,111.3338,111.8669,5600.0
2014-08-22 10:20:00,113.19,113.53,113.05,113.05,7200.0,111.7485,112.0841,111.6103,111.6103,7200.0
2014-08-22 10:30:00,113.1,113.36,113.0,113.17,9900.0,111.6596,111.9163,111.5609,111.7287,9900.0
2014-08-22 10:40:00,113.22,113.22,113.03,113.17,5800.0,111.7781,111.7781,111.5905,111.7287,5800.0
2014-08-22 10:50:00,113.18,113.39,112.94,113.27,13900.0,111.7386,111.9459,111.5017,111.8275,13900.0
2014-08-22 11:00:00,113.1,113.4,113.1,113.4,3600.0,111.6596,111.9558,111.6596,111.9558,3600.0
2014-08-22 11:10:00,113.27,113.32,113.03,113.03,1400.0,111.8275,111.8768,111.5905,111.5905,1400.0
2014-08-22 11:20:00,113.11,113.11,112.88,113.04,1600.0,111.6695,111.6695,111.4424,111.6004,1600.0
2014-08-22 11:30:00,113.02,113.32,113.02,113.32,400.0,111.5806,111.8768,111.5806,111.8768,400.0
2014-08-22 11:40:00,113.31,113.31,113.28,113.31,500.0,111.8669,111.8669,111.8373,111.8669,500.0
2014-08-22 11:50:00,113.28,113.3,113.06,113.07,2400.0,111.8373,111.8571,111.6201,111.63,2400.0
2014-08-22 12:00:00,113.19,113.19,113.17,113.18,700.0,111.7485,111.7485,111.7287,111.7386,700.0
2014-08-22 12:10:00,113.27,113.3,113.18,113.18,1200.0,111.8275,111.8571,111.7386,111.7386,1200.0
2014-08-22 12:20:00,113.12,113.28,113.08,113.25,4900.0,111.6794,111.8373,111.6399,111.8077,4900.0
2014-08-22 12:30:00,113.28,113.28,113.28,113.28,200.0,111.8373,111.8373,111.8373,111.8373,200.0
2014-08-22 12:40:00,113.24,113.36,113.24,113.36,800.0,111.7978,111.9163,111.7978,111.9163,800.0
2014-08-22 12:50:00,113.15,113.15,113.15,113.15,100.0,111.709,111.709,111.709,111.709,100.0
2014-08-22 13:00:00,113.19,113.61,113.1,113.44,28900.0,111.7485,112.1631,111.6596,111.9953,28900.0
2014-08-22 13:10:00,113.65,113.67,113.47,113.62,8800.0,112.2026,112.2224,112.0249,112.173,8800.0
2014-08-22 13:20:00,113.52,113.76,113.52,113.75,1200.0,112.0743,112.3112,112.0743,112.3013,1200.0
2014-08-22 13:30:00,113.68,113.77,113.44,113.49,2800.0,112.2322,112.3211,111.9953,112.0447,2800.0
2014-08-22 13:40:00,113.48,113.68,113.35,113.47,5200.0,112.0348,112.2322,111.9064,112.0249,5200.0
2014-08-22 13:50:00,113.32,113.42,113.16,113.16,3100.0,111.8768,111.9755,111.7189,111.7189,3100.0
2014-08-22 14:00:00,113.17,113.53,113.14,113.39,17900.0,111.7287,112.0841,111.6991,111.9459,17900.0
2014-08-22 14:10:00,113.38,113.54,113.3,113.5,7200.0,111.9361,112.094,111.8571,112.0545,7200.0
2014-08-22 14:20:00,113.47,113.54,113.34,113.48,5200.0,112.0249,112.094,111.8966,112.0348,5200.0
2014-08-22 14:30:00,113.48,113.64,113.41,113.41,7900.0,112.0348,112.1927,111.9657,111.9657,7900.0
2014-08-22 14:40:00,113.4,113.68,113.4,113.53,23400.0,111.9558,112.2322,111.9558,112.0841,23400.0
2014-08-22 14:50:00,113.53,113.77,113.53,113.66,7700.0,112.0841,112.3211,112.0841,112.2125,7700.0
2014-08-22 15:00:00,113.69,113.92,113.6,113.92,5400.0,112.2421,112.4692,112.1533,112.4692,5400.0
2014-08-22 15:10:00,113.89,113.89,113.72,113.81,8500.0,112.4396,112.4396,112.2717,112.3606,8500.0
2014-08-22 15:20:00,113.79,113.81,113.63,113.67,10100.0,112.3408,112.3606,112.1829,112.2224,10100.0
2014-08-22 15:30:00,113.64,113.7,113.38,113.64,14800.0,112.1927,112.252,111.9361,112.1927,14800.0
2014-08-22 15:40:00,113.76,113.76,113.41,113.67,23400.0,112.3112,112.3112,111.9657,112.2224,23400.0
2014-08-22 15:50:00,113.68,113.78,113.48,113.55,33500.0,112.2322,112.331,112.0348,112.1039,33500.0
2014-08-25 09:30:00,114.8,114.8,113.42,113.77,5300.0,113.338,113.338,111.9755,112.3211,5300.0
2014-08-25 09:40:00,113.6,113.6,113.44,113.49,1100.0,112.1533,112.1533,111.9953,112.0447,1100.0
2014-08-25 09:50:00,113.45,113.54,112.92,112.96,4800.0,112.0052,112.094,111.4819,111.5214,4800.0
2014-08-25 10:00:00,112.88,113.18,112.87,113.15,2200.0,111.4424,111.7386,111.4326,111.709,2200.0
2014-08-25 10:10:00,113.2,113.27,112.73,113.12,14100.0,111.7583,111.8275,111.2943,111.6794,14100.0
2014-08-25 10:20:00,113.27,113.61,113.12,113.28,2900.0,111.8275,112.1631,111.6794,111.8373,2900.0
2014-08-25 10:30:00,113.3,113.48,113.15,113.48,2500.0,111.8571,112.0348,111.709,112.0348,2500.0
2014-08-25 10:40:00,113.45,113.58,113.21,113.36,13600.0,112.0052,112.1335,111.7682,111.9163,13600.0
2014-08-25 10:50:00,113.35,113.35,113.21,113.35,700.0,111.9064,111.9064,111.7682,111.9064,700.0
2014-08-25 11:00:00,113.23,113.25,113.11,113.25,500.0,111.788,111.8077,111.6695,111.8077,500.0
2014-08-25 11:10:00,113.21,113.43,113.21,113.42,1000.0,111.7682,111.9854,111.7682,111.9755,1000.0
2014-08-25 11:20:00,113.34,113.4,113.14,113.29,23400.0,111.8966,111.9558,111.6991,111.8472,23400.0
2014-08-25 11:30:00,113.27,113.33,113.23,113.26,1800.0,111.8275,111.8867,111.788,111.8176,1800.0
2014-08-25 11:40:00,113.29,113.4,113.28,113.39,7000.0,111.8472,111.9558,111.8373,111.9459,7000.0
2014-08-25 11:50:00,113.4,113.42,113.34,113.38,5000.0,111.9558,111.9755,111.8966,111.9361,5000.0
2014-08-25 12:00:00,113.4,113.4,113.23,113.28,3800.0,111.9558,111.9558,111.788,111.8373,3800.0
2014-08-25 12:10:00,113.31,113.31,113.01,113.01,900.0,111.8669,111.8669,111.5708,111.5708,900.0
2014-08-25 12:20:00,112.99,113.18,112.86,112.86,3500.0,111.551,111.7386,111.4227,111.4227,3500.0
2014-08-25 12:30:00,112.83,112.9,112.74,112.75,4700.0,111.3931,111.4622,111.3042,111.3141,4700.0
2014-08-25 12:40:00,112.73,112.86,112.55,112.55,6700.0,111.2943,111.4227,111.1166,111.1166,6700.0
2014-08-25 12:50:00,112.46,112.64,112.46,112.64,300.0,111.0278,111.2055,111.0278,111.2055,300.0
2014-08-25 13:00:00,112.65,112.71,112.2,112.34,9600.0,111.2154,111.2746,110.7711,110.9093,9600.0
2014-08-25 13:10:00,112.62,112.82,112.42,112.82,700.0,111.1857,111.3832,110.9883,111.3832,700.0
2014-08-25 13:20:00,112.86,113.34,112.7,113.3,1300.0,111.4227,111.8966,111.2647,111.8571,1300.0
2014-08-25 13:30:00,113.33,113.39,113.18,113.39,700.0,111.8867,111.9459,111.7386,111.9459,700.0
2014-08-25 13:40:00,113.51,113.54,113.42,113.42,1100.0,112.0644,112.094,111.9755,111.9755,1100.0
2014-08-25 13:50:00,113.54,113.61,113.45,113.59,3900.0,112.094,112.1631,112.0052,112.1434,3900.0
2014-08-25 14:00:00,113.65,113.65,113.38,113.49,16500.0,112.2026,112.2026,111.9361,112.0447,16500.0
2014-08-25 14:10:00,113.54,113.69,113.45,113.58,4200.0,112.094,112.2421,112.0052,112.1335,4200.0
2014-08-25 14:20:00,113.59,113.59,113.49,113.52,1200.0,112.1434,112.1434,112.0447,112.0743,1200.0
2014-08-25 14:30:00,113.54,113.72,113.54,113.72,1500.0,112.094,112.2717,112.094,112.2717,1500.0
2014-08-25 14:40:00,113.72,113.73,113.54,113.54,3800.0,112.2717,112.2816,112.094,112.094,3800.0
2014-08-25 14:50:00,113.64,113.71,113.61,113.68,400.0,112.1927,112.2619,112.1631,112.2322,400.0
2014-08-25 15:00:00,113.62,113.75,113.48,113.48,12000.0,112.173,112.3013,112.0348,112.0348,12000.0
2014-08-25 15:10:00,113.57,113.58,113.44,113.5,5100.0,112.1236,112.1335,111.9953,112.0545,5100.0
2014-08-25 15:20:00,113.52,113.61,113.44,113.61,9100.0,112.0743,112.1631,111.9953,112.1631,9100.0
2014-08-25 15:30:00,113.62,113.66,113.44,113.51,6500.0,112.173,112.2125,111.9953,112.0644,6500.0
2014-08-25 15:40:00,113.59,113.7,113.44,113.55,9000.0,112.1434,112.252,111.9953,112.1039,9000.0
2014-08-25 15:50:00,113.56,113.79,113.29,113.45,23100.0,112.1138,112.3408,111.8472,112.0052,23100.0
2014-08-26 09:30:00,113.94,114.2,113.13,113.46,53200.0,112.4889,112.7456,111.6892,112.015,53200.0
2014-08-26 09:40:00,113.48,114.36,113.48,114.1,63800.0,112.0348,112.9036,112.0348,112.6469,63800.0
2014-08-26 09:50:00,114.23,114.23,113.84,114.08,2600.0,112.7752,112.7752,112.3902,112.6271,2600.0
2014-08-26 10:00:00,114.13,114.28,113.65,113.87,56400.0,112.6765,112.8246,112.2026,112.4198,56400.0
2014-08-26 10:10:00,113.95,114.13,113.65,113.94,37400.0,112.4988,112.6765,112.2026,112.4889,37400.0
2014-08-26 10:20:00,113.94,114.76,113.88,114.51,21000.0,112.4889,113.2985,112.4297,113.0517,21000.0
2014-08-26 10:30:00,114.71,114.97,114.5,114.88,7800.0,113.2491,113.5058,113.0418,113.417,7800.0
2014-08-26 10:40:00,114.86,114.99,114.56,114.83,18400.0,113.3972,113.5256,113.101,113.3676,18400.0
2014-08-26 10:50:00,114.9,114.95,114.52,114.79,7400.0,113.4367,113.4861,113.0615,113.3281,7400.0
2014-08-26 11:00:00,114.7,114.81,114.48,114.48,11300.0,113.2392,113.3478,113.022,113.022,11300.0
2014-08-26 11:10:00,114.63,114.69,114.23,114.69,15300.0,113.1701,113.2294,112.7752,113.2294,15300.0
2014-08-26 11:20:00,114.6,114.8,114.57,114.63,20000.0,113.1405,113.338,113.1109,113.1701,20000.0
2014-08-26 11:30:00,114.78,115.1,114.64,114.99,28000.0,113.3182,113.6342,113.18,113.5256,28000.0
2014-08-26 11:40:00,114.84,115.43,114.84,115.43,3200.0,113.3775,113.9599,113.3775,113.9599,3200.0
2014-08-26 11:50:00,115.44,115.5,115.22,115.22,3400.0,113.9698,114.0291,113.7526,113.7526,3400.0
2014-08-26 12:00:00,115.23,115.4,115.15,115.15,3900.0,113.7625,113.9303,113.6835,113.6835,3900.0
2014-08-26 12:10:00,115.15,115.34,114.72,114.79,18100.0,113.6835,113.8711,113.259,113.3281,18100.0
2014-08-26 12:20:00,114.8,114.9,114.78,114.85,2900.0,113.338,113.4367,113.3182,113.3873,2900.0
2014-08-26 12:30:00,114.89,115.27,114.7,114.8,37100.0,113.4268,113.802,113.2392,113.338,37100.0
2014-08-26 12:40:00,114.7,115.04,114.7,114.75,4200.0,113.2392,113.5749,113.2392,113.2886,4200.0
2014-08-26 12:50:00,115.08,115.1,114.95,115.1,1200.0,113.6144,113.6342,113.4861,113.6342,1200.0
2014-08-26 13:00:00,114.96,115.46,114.96,115.15,4600.0,113.4959,113.9896,113.4959,113.6835,4600.0
2014-08-26 13:10:00,115.17,115.49,115.17,115.31,2300.0,113.7033,114.0192,113.7033,113.8415,2300.0
2014-08-26 13:20:00,115.37,115.47,115.1,115.11,5100.0,113.9007,113.9994,113.6342,113.644,5100.0
2014-08-26 13:30:00,115.15,115.44,115.03,115.41,1200.0,113.6835,113.9698,113.565,113.9402,1200.0
2014-08-26 13:40:00,115.42,115.51,114.9,115.07,9300.0,113.9501,114.0389,113.4367,113.6045,9300.0
2014-08-26 13:50:00,115.09,115.09,114.0,114.82,34800.0,113.6243,113.6243,112.5482,113.3577,34800.0
2014-08-26 14:00:00,114.94,115.0,114.43,114.66,5100.0,113.4762,113.5354,112.9727,113.1998,5100.0
2014-08-26 14:10:00,114.58,114.94,114.58,114.9,7500.0,113.1208,113.4762,113.1208,113.4367,7500.0
2014-08-26 14:20:00,114.9,114.9,114.19,114.26,32700.0,113.4367,113.4367,112.7357,112.8048,32700.0
2014-08-26 14:30:00,114.3,114.36,114.08,114.22,7000.0,112.8443,112.9036,112.6271,112.7654,7000.0
2014-08-26 14:40:00,114.19,114.59,114.15,114.55,11000.0,112.7357,113.1306,112.6963,113.0912,11000.0
2014-08-26 14:50:00,114.51,114.57,114.42,114.52,6300.0,113.0517,113.1109,112.9628,113.0615,6300.0
2014-08-26 15:00:00,114.43,114.78,114.42,114.61,5100.0,112.9727,113.3182,112.9628,113.1504,5100.0
2014-08-26 15:10:00,114.58,114.65,114.4,114.64,4600.0,113.1208,113.1899,112.9431,113.18,4600.0
2014-08-26 15:20:00,114.64,114.83,114.56,114.63,5500.0,113.18,113.3676,113.101,113.1701,5500.0
2014-08-26 15:30:00,114.64,114.9,114.64,114.68,7200.0,113.18,113.4367,113.18,113.2195,7200.0
2014-08-26 15:40:00,114.59,114.78,114.59,114.78,5200.0,113.1306,113.3182,113.1306,113.3182,5200.0
2014-08-26 15:50:00,114.79,114.81,114.54,114.68,20800.0,113.3281,113.3478,113.0813,113.2195,20800.0
2014-08-27 09:30:00,114.5,115.4,114.5,115.16,3800.0,113.0418,113.9303,113.0418,113.6934,3800.0
2014-08-27 09:40:00,115.12,115.2,114.65,114.71,16100.0,113.6539,113.7329,113.1899,113.2491,16100.0
2014-08-27 09:50:00,114.8,114.88,114.47,114.47,11600.0,113.338,113.417,113.0122,113.0122,11600.0
2014-08-27 10:00:00,114.51,114.71,114.15,114.15,3100.0,113.0517,113.2491,112.6963,112.6963,3100.0
2014-08-27 10:10:00,114.17,114.42,114.07,114.23,3200.0,112.716,112.9628,112.6173,112.7752,3200.0
2014-08-27 10:20:00,114.16,114.3,113.8,113.93,2900.0,112.7061,112.8443,112.3507,112.4791,2900.0
2014-08-27 10:30:00,113.82,113.99,113.51,113.99,7500.0,112.3705,112.5383,112.0644,112.5383,7500.0
2014-08-27 10:40:00,114.0,114.51,114.0,114.01,3500.0,112.5482,113.0517,112.5482,112.558,3500.0
2014-08-27 10:50:00,114.05,114.67,114.05,114.45,27200.0,112.5975,113.2096,112.5975,112.9924,27200.0
2014-08-27 11:00:00,114.36,114.38,113.75,113.88,7100.0,112.9036,112.9233,112.3013,112.4297,7100.0
2014-08-27 11:10:00,114.12,114.41,113.9,114.05,2000.0,112.6666,112.9529,112.4494,112.5975,2000.0
2014-08-27 11:20:00,113.84,114.13,113.83,113.93,5800.0,112.3902,112.6765,112.3803,112.4791,5800.0
2014-08-27 11:30:00,113.92,114.26,113.91,114.18,2200.0,112.4692,112.8048,112.4593,112.7259,2200.0
2014-08-27 11:40:00,114.28,114.33,113.96,114.2,5700.0,112.8246,112.874,112.5087,112.7456,5700.0
2014-08-27 11:50:00,113.98,114.16,113.98,114.1,5100.0,112.5284,112.7061,112.5284,112.6469,5100.0
2014-08-27 12:00:00,114.15,114.18,114.09,114.11,500.0,112.6963,112.7259,112.637,112.6568,500.0
2014-08-27 12:10:00,114.05,114.05,114.05,114.05,100.0,112.5975,112.5975,112.5975,112.5975,100.0
2014-08-27 12:20:00,114.13,114.13,114.06,114.12,300.0,112.6765,112.6765,112.6074,112.6666,300.0
2014-08-27 12:30:00,114.06,114.14,113.98,114.0,1800.0,112.6074,112.6864,112.5284,112.5482,1800.0
2014-08-27 12:40:00,114.05,114.11,113.83,113.87,1800.0,112.5975,112.6568,112.3803,112.4198,1800.0
2014-08-27 12:50:00,113.87,114.07,113.7,114.07,1300.0,112.4198,112.6173,112.252,112.6173,1300.0
2014-08-27 13:00:00,114.05,114.05,113.78,113.91,800.0,112.5975,112.5975,112.331,112.4593,800.0
2014-08-27 13:10:00,113.95,114.22,113.89,114.16,10900.0,112.4988,112.7654,112.4396,112.7061,10900.0
2014-08-27 13:20:00,114.16,114.33,114.03,114.16,16500.0,112.7061,112.874,112.5778,112.7061,16500.0
2014-08-27 13:30:00,114.14,114.27,113.92,114.16,6900.0,112.6864,112.8147,112.4692,112.7061,6900.0
2014-08-27 13:40:00,113.91,114.17,113.91,114.17,500.0,112.4593,112.716,112.4593,112.716,500.0
2014-08-27 13:50:00,114.09,114.26,114.04,114.2,13300.0,112.637,112.8048,112.5877,112.7456,13300.0
2014-08-27 14:00:00,114.06,114.28,114.02,114.2,17000.0,112.6074,112.8246,112.5679,112.7456,17000.0
2014-08-27 14:10:00,114.14,114.46,114.14,114.31,11200.0,112.6864,113.0023,112.6864,112.8542,11200.0
2014-08-27 14:20:00,114.34,114.4,114.26,114.4,5400.0,112.8838,112.9431,112.8048,112.9431,5400.0
2014-08-27 14:30:00,114.42,114.53,114.37,114.53,3900.0,112.9628,113.0714,112.9134,113.0714,3900.0
2014-08-27 14:40:00,114.55,114.56,114.29,114.5,8800.0,113.0912,113.101,112.8345,113.0418,8800.0
2014-08-27 14:50:00,114.58,114.69,114.44,114.44,8300.0,113.1208,113.2294,112.9826,112.9826,8300.0
2014-08-27 15:00:00,114.54,114.55,114.28,114.42,4400.0,113.0813,113.0912,112.8246,112.9628,4400.0
2014-08-27 15:10:00,114.46,114.54,114.16,114.36,19200.0,113.0023,113.0813,112.7061,112.9036,19200.0
2014-08-27 15:20:00,114.38,114.69,114.37,114.68,14100.0,112.9233,113.2294,112.9134,113.2195,14100.0
2014-08-27 15:30:00,114.69,114.72,114.6,114.7,7900.0,113.2294,113.259,113.1405,113.2392,7900.0
2014-08-27 15:40:00,114.63,114.68,114.51,114.58,12500.0,113.1701,113.2195,113.0517,113.1208,12500.0
2014-08-27 15:50:00,114.57,114.71,114.44,114.62,23400.0,113.1109,113.2491,112.9826,113.1603,23400.0
2014-08-28 09:30:00,113.18,114.98,113.18,113.41,6200.0,111.7386,113.5157,111.7386,111.9657,6200.0
2014-08-28 09:40:00,113.59,114.25,113.37,114.25,17300.0,112.1434,112.795,111.9262,112.795,17300.0
2014-08-28 09:50:00,114.4,114.9,113.81,113.81,11300.0,112.9431,113.4367,112.3606,112.3606,11300.0
2014-08-28 10:00:00,113.97,114.17,113.61,114.16,7700.0,112.5185,112.716,112.1631,112.7061,7700.0
2014-08-28 10:10:00,114.12,114.55,114.12,114.38,5000.0,112.6666,113.0912,112.6666,112.9233,5000.0
2014-08-28 10:20:00,114.38,114.42,114.03,114.28,8100.0,112.9233,112.9628,112.5778,112.8246,8100.0
2014-08-28 10:30:00,114.21,114.21,113.75,113.84,4900.0,112.7555,112.7555,112.3013,112.3902,4900.0
2014-08-28 10:40:00,114.02,114.2,113.9,114.13,4200.0,112.5679,112.7456,112.4494,112.6765,4200.0
2014-08-28 10:50:00,114.19,114.19,114.04,114.04,400.0,112.7357,112.7357,112.5877,112.5877,400.0
2014-08-28 11:00:00,114.02,114.23,113.77,113.77,3800.0,112.5679,112.7752,112.3211,112.3211,3800.0
2014-08-28 11:10:00,113.98,114.15,113.81,114.15,12200.0,112.5284,112.6963,112.3606,112.6963,12200.0
2014-08-28 11:20:00,114.14,114.15,113.97,114.11,2300.0,112.6864,112.6963,112.5185,112.6568,2300.0
2014-08-28 11:30:00,114.03,114.1,113.8,114.0,8100.0,112.5778,112.6469,112.3507,112.5482,8100.0
2014-08-28 11:40:00,114.06,114.07,113.97,114.0,1800.0,112.6074,112.6173,112.5185,112.5482,1800.0
2014-08-28 11:50:00,113.88,114.09,113.88,113.96,3100.0,112.4297,112.637,112.4297,112.5087,3100.0
2014-08-28 12:00:00,113.95,114.0,113.82,113.82,3300.0,112.4988,112.5482,112.3705,112.3705,3300.0
2014-08-28 12:10:00,113.84,114.52,113.84,114.52,11100.0,112.3902,113.0615,112.3902,113.0615,11100.0
2014-08-28 12:20:00,114.55,114.64,114.47,114.48,1300.0,113.0912,113.18,113.0122,113.022,1300.0
2014-08-28 12:30:00,114.48,114.76,114.48,114.72,8200.0,113.022,113.2985,113.022,113.259,8200.0
2014-08-28 12:40:00,114.55,114.85,114.47,114.47,9800.0,113.0912,113.3873,113.0122,113.0122,9800.0
2014-08-28 12:50:00,114.47,114.47,114.13,114.13,1700.0,113.0122,113.0122,112.6765,112.6765,1700.0
2014-08-28 13:00:00,114.05,114.32,114.05,114.32,900.0,112.5975,112.8641,112.5975,112.8641,900.0
2014-08-28 13:10:00,114.42,114.65,114.15,114.39,5700.0,112.9628,113.1899,112.6963,112.9332,5700.0
2014-08-28 13:20:00,114.34,114.35,114.14,114.23,4400.0,112.8838,112.8937,112.6864,112.7752,4400.0
2014-08-28 13:30:00,114.23,114.42,114.23,114.25,1900.0,112.7752,112.9628,112.7752,112.795,1900.0
2014-08-28 13:40:00,114.4,114.45,114.37,114.41,1600.0,112.9431,112.9924,112.9134,112.9529,1600.0
2014-08-28 13:50:00,114.38,114.48,114.36,114.46,2600.0,112.9233,113.022,112.9036,113.0023,2600.0
2014-08-28 14:00:00,114.41,114.47,114.31,114.31,1500.0,112.9529,113.0122,112.8542,112.8542,1500.0
2014-08-28 14:10:00,114.38,114.5,114.38,114.49,1300.0,112.9233,113.0418,112.9233,113.0319,1300.0
2014-08-28 14:20:00,114.34,114.54,114.34,114.49,2100.0,112.8838,113.0813,112.8838,113.0319,2100.0
2014-08-28 14:30:00,114.36,114.65,114.36,114.65,3300.0,112.9036,113.1899,112.9036,113.1899,3300.0
2014-08-28 14:40:00,114.63,114.75,114.57,114.64,3800.0,113.1701,113.2886,113.1109,113.18,3800.0
2014-08-28 14:50:00,114.59,114.66,114.54,114.66,1600.0,113.1306,113.1998,113.0813,113.1998,1600.0
2014-08-28 15:00:00,114.59,114.63,114.13,114.33,14500.0,113.1306,113.1701,112.6765,112.874,14500.0
2014-08-28 15:10:00,114.37,114.61,114.15,114.59,4500.0,112.9134,113.1504,112.6963,113.1306,4500.0
2014-08-28 15:20:00,114.6,114.8,114.43,114.56,7300.0,113.1405,113.338,112.9727,113.101,7300.0
2014-08-28 15:30:00,114.5,114.81,114.46,114.65,6300.0,113.0418,113.3478,113.0023,113.1899,6300.0
2014-08-28 15:40:00,114.73,114.74,114.55,114.63,7200.0,113.2689,113.2787,113.0912,113.1701,7200.0
2014-08-28 15:50:00,114.49,114.86,114.41,114.68,29100.0,113.0319,113.3972,112.9529,113.2195,29100.0
2014-08-29 09:30:00,116.02,116.61,115.25,115.33,11100.0,114.5424,115.1249,113.7822,113.8612,11100.0
2014-08-29 09:40:00,115.74,116.17,115.19,116.17,11600.0,114.266,114.6905,113.723,114.6905,11600.0
2014-08-29 09:50:00,116.05,116.62,115.44,116.62,21700.0,114.5721,115.1348,113.9698,115.1348,21700.0
2014-08-29 10:00:00,116.63,116.63,116.36,116.37,4500.0,115.1447,115.1447,114.8781,114.888,4500.0
2014-08-29 10:10:00,116.26,116.45,115.86,115.86,15200.0,114.7794,114.967,114.3845,114.3845,15200.0
2014-08-29 10:20:00,115.77,116.04,115.58,115.58,6700.0,114.2956,114.5622,114.108,114.108,6700.0
2014-08-29 10:30:00,115.72,115.82,115.56,115.59,2000.0,114.2463,114.345,114.0883,114.1179,2000.0
2014-08-29 10:40:00,115.74,115.78,115.25,115.38,24400.0,114.266,114.3055,113.7822,113.9106,24400.0
2014-08-29 10:50:00,115.35,115.52,115.21,115.41,8000.0,113.881,114.0488,113.7428,113.9402,8000.0
2014-08-29 11:00:00,115.44,115.59,115.43,115.5,6800.0,113.9698,114.1179,113.9599,114.0291,6800.0
2014-08-29 11:10:00,115.46,116.0,115.36,116.0,17700.0,113.9896,114.5227,113.8908,114.5227,17700.0
2014-08-29 11:20:00,115.97,116.09,115.97,116.0,4700.0,114.4931,114.6115,114.4931,114.5227,4700.0
2014-08-29 11:30:00,116.04,116.05,115.7,115.7,11800.0,114.5622,114.5721,114.2265,114.2265,11800.0
2014-08-29 11:40:00,115.8,115.8,115.4,115.7,4100.0,114.3252,114.3252,113.9303,114.2265,4100.0
2014-08-29 11:50:00,115.69,115.71,115.59,115.6,1900.0,114.2166,114.2364,114.1179,114.1278,1900.0
2014-08-29 12:00:00,115.5,115.64,115.27,115.27,4000.0,114.0291,114.1673,113.802,113.802,4000.0
2014-08-29 12:10:00,115.1,115.19,114.94,115.0,6800.0,113.6342,113.723,113.4762,113.5354,6800.0
2014-08-29 12:20:00,115.02,115.03,114.67,114.8,5200.0,113.5552,113.565,113.2096,113.338,5200.0
2014-08-29 12:30:00,114.83,114.87,114.79,114.81,4500.0,113.3676,113.4071,113.3281,113.3478,4500.0
2014-08-29 12:40:00,114.79,114.84,114.77,114.8,1800.0,113.3281,113.3775,113.3084,113.338,1800.0
2014-08-29 12:50:00,114.83,114.9,114.5,114.61,9500.0,113.3676,113.4367,113.0418,113.1504,9500.0
2014-08-29 13:00:00,114.73,114.74,114.49,114.53,5000.0,113.2689,113.2787,113.0319,113.0714,5000.0
2014-08-29 13:10:00,114.51,114.55,114.42,114.5,1600.0,113.0517,113.0912,112.9628,113.0418,1600.0
2014-08-29 13:20:00,114.54,114.54,114.17,114.43,4400.0,113.0813,113.0813,112.716,112.9727,4400.0
2014-08-29 13:30:00,114.48,114.5,114.28,114.39,3300.0,113.022,113.0418,112.8246,112.9332,3300.0
2014-08-29 13:40:00,114.41,114.41,114.04,114.32,6900.0,112.9529,112.9529,112.5877,112.8641,6900.0
2014-08-29 13:50:00,114.42,114.42,114.03,114.03,3200.0,112.9628,112.9628,112.5778,112.5778,3200.0
2014-08-29 14:00:00,114.01,114.42,113.98,114.42,24900.0,112.558,112.9628,112.5284,112.9628,24900.0
2014-08-29 14:10:00,114.41,115.07,114.28,114.91,21800.0,112.9529,113.6045,112.8246,113.4466,21800.0
2014-08-29 14:20:00,115.0,115.03,114.51,114.78,39900.0,113.5354,113.565,113.0517,113.3182,39900.0
2014-08-29 14:30:00,114.71,114.75,114.46,114.75,13300.0,113.2491,113.2886,113.0023,113.2886,13300.0
2014-08-29 14:40:00,114.76,114.96,114.66,114.96,10200.0,113.2985,113.4959,113.1998,113.4959,10200.0
2014-08-29 14:50:00,114.88,114.96,114.41,114.61,12900.0,113.417,113.4959,112.9529,113.1504,12900.0
2014-08-29 15:00:00,114.74,114.96,114.51,114.96,10400.0,113.2787,113.4959,113.0517,113.4959,10400.0
2014-08-29 15:10:00,115.0,115.28,114.97,115.15,14900.0,113.5354,113.8119,113.5058,113.6835,14900.0
2014-08-29 15:20:00,115.14,115.14,114.74,114.92,21400.0,113.6736,113.6736,113.2787,113.4564,21400.0
2014-08-29 15:30:00,114.97,115.05,114.68,114.86,17700.0,113.5058,113.5848,113.2195,113.3972,17700.0
2014-08-29 15:40:00,114.88,115.02,114.77,115.02,25300.0,113.417,113.5552,113.3084,113.5552,25300.0
2014-08-29 15:50:00,114.98,115.06,114.77,114.95,47500.0,113.5157,113.5947,113.3084,113.4861,47500.0
2014-09-02 09:30:00,115.1,115.5,114.37,115.27,9900.0,113.6342,114.0291,112.9134,113.802,9900.0
2014-09-02 09:40:00,115.18,115.46,114.94,115.37,4800.0,113.7131,113.9896,113.4762,113.9007,4800.0
2014-09-02 09:50:00,115.42,115.56,115.36,115.5,9600.0,113.9501,114.0883,113.8908,114.0291,9600.0
2014-09-02 10:00:00,115.5,115.72,115.17,115.21,20500.0,114.0291,114.2463,113.7033,113.7428,20500.0
2014-09-02 10:10:00,115.37,115.44,115.05,115.18,10900.0,113.9007,113.9698,113.5848,113.7131,10900.0
2014-09-02 10:20:00,115.19,115.49,115.01,115.14,18700.0,113.723,114.0192,113.5453,113.6736,18700.0
2014-09-02 10:30:00,115.17,115.27,115.0,115.2,17300.0,113.7033,113.802,113.5354,113.7329,17300.0
2014-09-02 10:40:00,115.15,115.2,115.01,115.13,10700.0,113.6835,113.7329,113.5453,113.6638,10700.0
2014-09-02 10:50:00,115.1,115.2,115.03,115.15,14700.0,113.6342,113.7329,113.565,113.6835,14700.0
2014-09-02 11:00:00,115.17,115.2,114.84,115.03,16900.0,113.7033,113.7329,113.3775,113.565,16900.0
2014-09-02 11:10:00,115.15,115.16,114.93,114.95,4100.0,113.6835,113.6934,113.4663,113.4861,4100.0
2014-09-02 11:20:00,115.0,115.55,114.96,115.54,21400.0,113.5354,114.0784,113.4959,114.0685,21400.0
2014-09-02 11:30:00,115.52,115.79,115.32,115.79,14500.0,114.0488,114.3154,113.8513,114.3154,14500.0
2014-09-02 11:40:00,115.68,115.69,115.41,115.49,7000.0,114.2068,114.2166,113.9402,114.0192,7000.0
2014-09-02 11:50:00,115.44,115.69,115.44,115.61,5400.0,113.9698,114.2166,113.9698,114.1377,5400.0
2014-09-02 12:00:00,115.55,115.69,115.5,115.56,12500.0,114.0784,114.2166,114.0291,114.0883,12500.0
2014-09-02 12:10:00,115.54,115.66,115.47,115.57,9400.0,114.0685,114.187,113.9994,114.0982,9400.0
2014-09-02 12:20:00,115.69,115.98,115.69,115.81,3000.0,114.2166,114.5029,114.2166,114.3351,3000.0
2014-09-02 12:30:00,115.89,115.91,115.51,115.59,4300.0,114.4141,114.4338,114.0389,114.1179,4300.0
2014-09-02 12:40:00,115.53,115.7,115.47,115.56,5500.0,114.0587,114.2265,113.9994,114.0883,5500.0
2014-09-02 12:50:00,115.46,115.55,115.46,115.55,200.0,113.9896,114.0784,113.9896,114.0784,200.0
2014-09-02 13:00:00,115.5,115.7,115.41,115.58,2400.0,114.0291,114.2265,113.9402,114.108,2400.0
2014-09-02 13:10:00,115.67,116.25,115.6,116.25,8300.0,114.1969,114.7695,114.1278,114.7695,8300.0
2014-09-02 13:20:00,116.25,116.48,116.25,116.42,1900.0,114.7695,114.9966,114.7695,114.9373,1900.0
2014-09-02 13:30:00,116.43,116.53,116.08,116.23,5500.0,114.9472,115.0459,114.6017,114.7498,5500.0
2014-09-02 13:40:00,116.29,116.37,115.92,115.93,18800.0,114.809,114.888,114.4437,114.4536,18800.0
2014-09-02 13:50:00,115.93,115.95,115.63,115.78,11500.0,114.4536,114.4733,114.1574,114.3055,11500.0
2014-09-02 14:00:00,115.95,115.95,115.82,115.95,600.0,114.4733,114.4733,114.345,114.4733,600.0
2014-09-02 14:10:00,115.92,115.99,115.73,115.84,11400.0,114.4437,114.5128,114.2561,114.3647,11400.0
2014-09-02 14:20:00,115.89,116.0,115.77,115.86,9000.0,114.4141,114.5227,114.2956,114.3845,9000.0
2014-09-02 14:30:00,115.9,116.15,115.9,116.01,12300.0,114.424,114.6708,114.424,114.5326,12300.0
2014-09-02 14:40:00,116.08,116.13,115.82,116.0,10900.0,114.6017,114.651,114.345,114.5227,10900.0
2014-09-02 14:50:00,116.0,116.01,115.9,115.96,13600.0,114.5227,114.5326,114.424,114.4832,13600.0
2014-09-02 15:00:00,115.95,116.25,115.95,116.05,12600.0,114.4733,114.7695,114.4733,114.5721,12600.0
2014-09-02 15:10:00,116.05,116.1,115.98,116.02,6300.0,114.5721,114.6214,114.5029,114.5424,6300.0
2014-09-02 15:20:00,115.99,116.04,115.91,115.95,23500.0,114.5128,114.5622,114.4338,114.4733,23500.0
2014-09-02 15:30:00,115.98,115.99,115.62,115.75,27500.0,114.5029,114.5128,114.1475,114.2759,27500.0
2014-09-02 15:40:00,115.75,115.96,115.7,115.71,41900.0,114.2759,114.4832,114.2265,114.2364,41900.0
2014-09-02 15:50:00,115.69,115.73,115.24,115.33,77500.0,114.2166,114.2561,113.7724,113.8612,77500.0
2014-09-03 09:30:00,116.27,117.05,115.58,116.68,57200.0,114.7893,115.5593,114.108,115.194,57200.0
2014-09-03 09:40:00,116.69,116.88,116.51,116.81,8700.0,115.2039,115.3915,115.0262,115.3224,8700.0
2014-09-03 09:50:00,116.81,116.88,116.16,116.26,4900.0,115.3224,115.3915,114.6807,114.7794,4900.0
2014-09-03 10:00:00,116.38,117.29,116.38,117.16,28900.0,114.8979,115.7963,114.8979,115.6679,28900.0
2014-09-03 10:10:00,117.03,117.27,116.91,117.13,27300.0,115.5396,115.7765,115.4211,115.6383,27300.0
2014-09-03 10:20:00,117.13,117.23,116.77,117.07,22600.0,115.6383,115.737,115.2829,115.5791,22600.0
2014-09-03 10:30:00,117.13,117.5,117.1,117.1,34200.0,115.6383,116.0036,115.6087,115.6087,34200.0
2014-09-03 10:40:00,116.96,117.31,116.96,117.1,14100.0,115.4705,115.816,115.4705,115.6087,14100.0
2014-09-03 10:50:00,117.05,117.33,117.02,117.04,20300.0,115.5593,115.8358,115.5297,115.5494,20300.0
2014-09-03 11:00:00,117.05,117.23,116.8,117.16,32600.0,115.5593,115.737,115.3125,115.6679,32600.0
2014-09-03 11:10:00,117.17,117.21,116.9,116.91,12500.0,115.6778,115.7173,115.4112,115.4211,12500.0
2014-09-03 11:20:00,116.93,117.18,116.8,117.05,12400.0,115.4408,115.6877,115.3125,115.5593,12400.0
2014-09-03 11:30:00,116.94,117.06,116.91,116.91,14700.0,115.4507,115.5692,115.4211,115.4211,14700.0
2014-09-03 11:40:00,116.91,117.01,116.81,116.92,21600.0,115.4211,115.5198,115.3224,115.431,21600.0
2014-09-03 11:50:00,116.88,117.09,116.85,116.98,37500.0,115.3915,115.5988,115.3619,115.4902,37500.0
2014-09-03 12:00:00,116.93,117.03,116.9,116.95,21800.0,115.4408,115.5396,115.4112,115.4606,21800.0
2014-09-03 12:10:00,116.94,117.5,116.94,117.32,13400.0,115.4507,116.0036,115.4507,115.8259,13400.0
2014-09-03 12:20:00,117.34,117.87,117.3,117.71,6900.0,115.8456,116.3689,115.8061,116.2109,6900.0
2014-09-03 12:30:00,117.66,117.87,117.4,117.87,4400.0,116.1615,116.3689,115.9049,116.3689,4400.0
2014-09-03 12:40:00,117.8,117.81,117.33,117.4,6900.0,116.2998,116.3096,115.8358,115.9049,6900.0
2014-09-03 12:50:00,117.4,117.41,117.07,117.07,5600.0,115.9049,115.9147,115.5791,115.5791,5600.0
2014-09-03 13:00:00,117.09,117.14,116.94,117.06,10400.0,115.5988,115.6482,115.4507,115.5692,10400.0
2014-09-03 13:10:00,117.01,117.14,116.98,117.13,8800.0,115.5198,115.6482,115.4902,115.6383,8800.0
2014-09-03 13:20:00,117.14,117.23,117.0,117.23,21700.0,115.6482,115.737,115.51,115.737,21700.0
2014-09-03 13:30:00,117.1,117.23,116.98,117.03,15800.0,115.6087,115.737,115.4902,115.5396,15800.0
2014-09-03 13:40:00,117.01,117.14,116.91,116.96,17500.0,115.5198,115.6482,115.4211,115.4705,17500.0
2014-09-03 13:50:00,116.99,117.08,116.87,117.0,24700.0,115.5001,115.5889,115.3816,115.51,24700.0
2014-09-03 14:00:00,116.99,117.09,116.93,117.09,24700.0,115.5001,115.5988,115.4408,115.5988,24700.0
2014-09-03 14:10:00,117.01,117.03,116.88,117.0,30000.0,115.5198,115.5396,115.3915,115.51,30000.0
2014-09-03 14:20:00,117.0,117.04,116.93,117.04,9400.0,115.51,115.5494,115.4408,115.5494,9400.0
2014-09-03 14:30:00,117.09,117.2,116.98,117.11,10200.0,115.5988,115.7074,115.4902,115.6186,10200.0
2014-09-03 14:40:00,117.11,117.11,117.0,117.01,5600.0,115.6186,115.6186,115.51,115.5198,5600.0
2014-09-03 14:50:00,116.96,117.08,116.88,117.0,30500.0,115.4705,115.5889,115.3915,115.51,30500.0
2014-09-03 15:00:00,116.94,117.06,116.84,116.94,21100.0,115.4507,115.5692,115.352,115.4507,21100.0
2014-09-03 15:10:00,116.95,117.18,116.95,117.09,6800.0,115.4606,115.6877,115.4606,115.5988,6800.0
2014-09-03 15:20:00,117.13,117.13,117.01,117.07,2900.0,115.6383,115.6383,115.5198,115.5791,2900.0
2014-09-03 15:30:00,117.04,117.04,116.96,116.97,9000.0,115.5494,115.5494,115.4705,115.4803,9000.0
2014-09-03 15:40:00,116.96,117.03,116.84,116.9,33700.0,115.4705,115.5396,115.352,115.4112,33700.0
2014-09-03 15:50:00,116.91,117.39,116.83,117.27,36800.0,115.4211,115.895,115.3421,115.7765,36800.0
2014-09-04 09:30:00,117.5,117.56,117.25,117.5,40000.0,116.0036,116.0628,115.7568,116.0036,40000.0
2014-09-04 09:40:00,117.5,117.87,117.42,117.45,32500.0,116.0036,116.3689,115.9246,115.9542,32500.0
2014-09-04 09:50:00,117.4,117.84,117.4,117.82,19200.0,115.9049,116.3393,115.9049,116.3195,19200.0
2014-09-04 10:00:00,117.84,118.16,117.62,117.94,62800.0,116.3393,116.6552,116.1221,116.438,62800.0
2014-09-04 10:10:00,118.05,118.45,118.05,118.45,11900.0,116.5466,116.9415,116.5466,116.9415,11900.0
2014-09-04 10:20:00,118.37,118.66,118.07,118.41,17800.0,116.8625,117.1488,116.5663,116.902,17800.0
2014-09-04 10:30:00,118.5,118.6,118.39,118.52,40400.0,116.9909,117.0896,116.8823,117.0106,40400.0
2014-09-04 10:40:00,118.49,118.6,118.22,118.5,19900.0,116.981,117.0896,116.7144,116.9909,19900.0
2014-09-04 10:50:00,118.3,118.52,118.22,118.48,13400.0,116.7934,117.0106,116.7144,116.9711,13400.0
2014-09-04 11:00:00,118.5,118.65,118.4,118.44,7700.0,116.9909,117.1389,116.8921,116.9316,7700.0
2014-09-04 11:10:00,118.5,118.69,118.42,118.69,5500.0,116.9909,117.1784,116.9119,117.1784,5500.0
2014-09-04 11:20:00,118.72,118.8,118.5,118.5,13700.0,117.208,117.287,116.9909,116.9909,13700.0
2014-09-04 11:30:00,118.49,118.71,118.16,118.48,69200.0,116.981,117.1982,116.6552,116.9711,69200.0
2014-09-04 11:40:00,118.47,118.78,118.4,118.56,16800.0,116.9612,117.2673,116.8921,117.0501,16800.0
2014-09-04 11:50:00,118.68,118.73,118.57,118.62,6100.0,117.1686,117.2179,117.06,117.1093,6100.0
2014-09-04 12:00:00,118.62,118.62,118.62,118.62,0.0,117.1093,117.1093,117.1093,117.1093,0.0
2014-09-04 12:10:00,118.63,118.64,118.4,118.43,10400.0,117.1192,117.1291,116.8921,116.9217,10400.0
2014-09-04 12:20:00,118.5,118.57,118.4,118.54,37800.0,116.9909,117.06,116.8921,117.0303,37800.0
2014-09-04 12:30:00,118.49,118.65,118.48,118.63,6300.0,116.981,117.1389,116.9711,117.1192,6300.0
2014-09-04 12:40:00,118.75,118.77,118.75,118.77,500.0,117.2377,117.2574,117.2377,117.2574,500.0
2014-09-04 12:50:00,118.74,118.81,118.5,118.6,6400.0,117.2278,117.2969,116.9909,117.0896,6400.0
2014-09-04 13:00:00,118.52,118.59,118.45,118.56,5100.0,117.0106,117.0797,116.9415,117.0501,5100.0
2014-09-04 13:10:00,118.56,118.56,118.47,118.49,2500.0,117.0501,117.0501,116.9612,116.981,2500.0
2014-09-04 13:20:00,118.48,118.64,118.46,118.59,8500.0,116.9711,117.1291,116.9514,117.0797,8500.0
2014-09-04 13:30:00,118.59,118.65,118.5,118.54,3200.0,117.0797,117.1389,116.9909,117.0303,3200.0
2014-09-04 13:40:00,118.57,118.6,118.57,118.6,1400.0,117.06,117.0896,117.06,117.0896,1400.0
2014-09-04 13:50:00,118.57,118.61,118.57,118.57,800.0,117.06,117.0995,117.06,117.06,800.0
2014-09-04 14:00:00,118.59,118.9,118.56,118.61,10200.0,117.0797,117.3858,117.0501,117.0995,10200.0
2014-09-04 14:10:00,118.61,118.66,118.53,118.55,3200.0,117.0995,117.1488,117.0205,117.0402,3200.0
2014-09-04 14:20:00,118.52,118.65,118.5,118.65,7000.0,117.0106,117.1389,116.9909,117.1389,7000.0
2014-09-04 14:30:00,118.63,118.68,118.51,118.52,5300.0,117.1192,117.1686,117.0007,117.0106,5300.0
2014-09-04 14:40:00,118.51,118.52,117.84,117.84,8500.0,117.0007,117.0106,116.3393,116.3393,8500.0
2014-09-04 14:50:00,117.97,117.97,117.51,117.51,2700.0,116.4676,116.4676,116.0135,116.0135,2700.0
2014-09-04 15:00:00,117.46,117.54,117.29,117.45,2000.0,115.9641,116.0431,115.7963,115.9542,2000.0
2014-09-04 15:10:00,117.34,117.37,117.11,117.3,7200.0,115.8456,115.8752,115.6186,115.8061,7200.0
2014-09-04 15:20:00,117.25,117.58,117.25,117.56,16200.0,115.7568,116.0826,115.7568,116.0628,16200.0
2014-09-04 15:30:00,117.61,117.61,117.41,117.41,4000.0,116.1122,116.1122,115.9147,115.9147,4000.0
2014-09-04 15:40:00,117.32,117.64,117.28,117.62,38100.0,115.8259,116.1418,115.7864,116.1221,38100.0
2014-09-04 15:50:00,117.52,117.64,117.26,117.32,24000.0,116.0233,116.1418,115.7666,115.8259,24000.0
2014-09-05 09:30:00,116.76,117.79,116.61,116.66,5500.0,115.273,116.2899,115.1249,115.1743,5500.0
2014-09-05 09:40:00,116.67,117.55,116.19,117.55,9900.0,115.1842,116.0529,114.7103,116.0529,9900.0
2014-09-05 09:50:00,117.13,117.48,116.93,117.48,2200.0,115.6383,115.9838,115.4408,115.9838,2200.0
2014-09-05 10:00:00,117.36,117.36,117.11,117.25,1900.0,115.8654,115.8654,115.6186,115.7568,1900.0
2014-09-05 10:10:00,117.25,117.25,116.7,117.23,7400.0,115.7568,115.7568,115.2138,115.737,7400.0
2014-09-05 10:20:00,117.15,117.28,117.08,117.28,500.0,115.658,115.7864,115.5889,115.7864,500.0
2014-09-05 10:30:00,117.1,117.42,116.87,117.39,6900.0,115.6087,115.9246,115.3816,115.895,6900.0
2014-09-05 10:40:00,117.14,117.48,117.0,117.22,7200.0,115.6482,115.9838,115.51,115.7272,7200.0
2014-09-05 10:50:00,117.12,117.19,117.04,117.09,800.0,115.6284,115.6975,115.5494,115.5988,800.0
2014-09-05 11:00:00,117.14,117.32,117.06,117.21,4300.0,115.6482,115.8259,115.5692,115.7173,4300.0
2014-09-05 11:10:00,117.24,117.27,117.03,117.14,3300.0,115.7469,115.7765,115.5396,115.6482,3300.0
2014-09-05 11:20:00,117.22,117.39,117.17,117.35,800.0,115.7272,115.895,115.6778,115.8555,800.0
2014-09-05 11:30:00,117.16,117.26,116.94,116.94,33900.0,115.6679,115.7666,115.4507,115.4507,33900.0
2014-09-05 11:40:00,116.95,117.14,116.74,116.89,15500.0,115.4606,115.6482,115.2533,115.4014,15500.0
2014-09-05 11:50:00,116.87,117.07,116.82,116.88,5700.0,115.3816,115.5791,115.3322,115.3915,5700.0
2014-09-05 12:00:00,116.97,116.98,116.81,116.83,4300.0,115.4803,115.4902,115.3224,115.3421,4300.0
2014-09-05 12:10:00,116.92,116.94,116.92,116.94,700.0,115.431,115.4507,115.431,115.4507,700.0
2014-09-05 12:20:00,116.87,116.93,116.76,116.88,2800.0,115.3816,115.4408,115.273,115.3915,2800.0
2014-09-05 12:30:00,116.84,117.06,116.84,116.9,1800.0,115.352,115.5692,115.352,115.4112,1800.0
2014-09-05 12:40:00,116.85,116.96,116.85,116.96,800.0,115.3619,115.4705,115.3619,115.4705,800.0
2014-09-05 12:50:00,116.98,116.98,116.84,116.84,600.0,115.4902,115.4902,115.352,115.352,600.0
2014-09-05 13:00:00,116.84,116.95,116.77,116.95,1200.0,115.352,115.4606,115.2829,115.4606,1200.0
2014-09-05 13:10:00,116.95,116.98,116.85,116.96,600.0,115.4606,115.4902,115.3619,115.4705,600.0
2014-09-05 13:20:00,116.95,116.96,116.8,116.8,2000.0,115.4606,115.4705,115.3125,115.3125,2000.0
2014-09-05 13:30:00,116.8,116.86,116.76,116.86,1300.0,115.3125,115.3717,115.273,115.3717,1300.0
2014-09-05 13:40:00,116.81,116.83,116.74,116.8,1900.0,115.3224,115.3421,115.2533,115.3125,1900.0
2014-09-05 13:50:00,116.79,116.88,116.79,116.81,600.0,115.3026,115.3915,115.3026,115.3224,600.0
2014-09-05 14:00:00,116.83,116.97,116.83,116.84,2500.0,115.3421,115.4803,115.3421,115.352,2500.0
2014-09-05 14:10:00,116.89,116.97,116.76,116.86,4100.0,115.4014,115.4803,115.273,115.3717,4100.0
2014-09-05 14:20:00,116.87,116.91,116.8,116.9,2900.0,115.3816,115.4211,115.3125,115.4112,2900.0
2014-09-05 14:30:00,116.89,117.1,116.88,117.05,10800.0,115.4014,115.6087,115.3915,115.5593,10800.0
2014-09-05 14:40:00,117.05,117.1,117.0,117.08,3800.0,115.5593,115.6087,115.51,115.5889,3800.0
2014-09-05 14:50:00,117.02,117.12,116.99,117.12,1100.0,115.5297,115.6284,115.5001,115.6284,1100.0
2014-09-05 15:00:00,117.04,117.24,117.04,117.19,3200.0,115.5494,115.7469,115.5494,115.6975,3200.0
2014-09-05 15:10:00,117.15,117.39,117.06,117.34,4000.0,115.658,115.895,115.5692,115.8456,4000.0
2014-09-05 15:20:00,117.33,117.37,117.18,117.34,2600.0,115.8358,115.8752,115.6877,115.8456,2600.0
2014-09-05 15:30:00,117.2,117.39,117.19,117.36,1400.0,115.7074,115.895,115.6975,115.8654,1400.0
2014-09-05 15:40:00,117.38,117.56,117.34,117.56,2000.0,115.8851,116.0628,115.8456,116.0628,2000.0
2014-09-05 15:50:00,117.59,118.27,117.42,117.47,24700.0,116.0924,116.7638,115.9246,115.974,24700.0
2014-09-08 09:30:00,116.99,117.45,116.51,116.92,2600.0,115.5001,115.9542,115.0262,115.431,2600.0
2014-09-08 09:40:00,116.97,117.73,116.88,116.89,2800.0,115.4803,116.2307,115.3915,115.4014,2800.0
2014-09-08 09:50:00,117.17,118.11,117.17,117.68,4400.0,115.6778,116.6058,115.6778,116.1813,4400.0
2014-09-08 10:00:00,117.63,117.83,117.38,117.38,4100.0,116.1319,116.3294,115.8851,115.8851,4100.0
2014-09-08 10:10:00,117.32,117.71,117.28,117.71,1700.0,115.8259,116.2109,115.7864,116.2109,1700.0
2014-09-08 10:20:00,117.43,117.43,117.19,117.19,500.0,115.9345,115.9345,115.6975,115.6975,500.0
2014-09-08 10:30:00,117.44,117.44,116.9,116.9,1100.0,115.9444,115.9444,115.4112,115.4112,1100.0
2014-09-08 10:40:00,116.94,117.43,116.94,117.42,9500.0,115.4507,115.9345,115.4507,115.9246,9500.0
2014-09-08 10:50:00,117.5,117.86,117.46,117.86,900.0,116.0036,116.359,115.9641,116.359,900.0
2014-09-08 11:00:00,117.78,117.78,117.49,117.49,600.0,116.28,116.28,115.9937,115.9937,600.0
2014-09-08 11:10:00,117.57,117.69,117.42,117.42,1100.0,116.0727,116.1912,115.9246,115.9246,1100.0
2014-09-08 11:20:00,117.42,117.42,117.42,117.42,0.0,115.9246,115.9246,115.9246,115.9246,0.0
2014-09-08 11:30:00,117.56,117.56,117.4,117.49,800.0,116.0628,116.0628,115.9049,115.9937,800.0
2014-09-08 11:40:00,117.4,117.4,117.11,117.13,1000.0,115.9049,115.9049,115.6186,115.6383,1000.0
2014-09-08 11:50:00,117.05,117.28,116.76,117.15,14300.0,115.5593,115.7864,115.273,115.658,14300.0
2014-09-08 12:00:00,117.11,117.11,116.99,116.99,1000.0,115.6186,115.6186,115.5001,115.5001,1000.0
2014-09-08 12:10:00,116.99,116.99,116.99,116.99,0.0,115.5001,115.5001,115.5001,115.5001,0.0
2014-09-08 12:20:00,117.36,117.5,117.16,117.4,5600.0,115.8654,116.0036,115.6679,115.9049,5600.0
2014-09-08 12:30:00,117.41,117.5,117.25,117.44,3400.0,115.9147,116.0036,115.7568,115.9444,3400.0
2014-09-08 12:40:00,117.8,117.82,117.6,117.6,3800.0,116.2998,116.3195,116.1023,116.1023,3800.0
2014-09-08 12:50:00,117.57,117.57,117.57,117.57,100.0,116.0727,116.0727,116.0727,116.0727,100.0
2014-09-08 13:00:00,117.53,117.61,117.33,117.34,600.0,116.0332,116.1122,115.8358,115.8456,600.0
2014-09-08 13:10:00,117.08,117.23,116.93,116.99,1400.0,115.5889,115.737,115.4408,115.5001,1400.0
2014-09-08 13:20:00,117.02,117.08,116.86,116.95,1800.0,115.5297,115.5889,115.3717,115.4606,1800.0
2014-09-08 13:30:00,116.81,117.06,116.53,117.06,8000.0,115.3224,115.5692,115.0459,115.5692,8000.0
2014-09-08 13:40:00,116.92,117.08,116.81,116.81,4700.0,115.431,115.5889,115.3224,115.3224,4700.0
2014-09-08 13:50:00,116.88,116.99,116.86,116.94,600.0,115.3915,115.5001,115.3717,115.4507,600.0
2014-09-08 14:00:00,116.99,117.19,116.99,117.04,1200.0,115.5001,115.6975,115.5001,115.5494,1200.0
2014-09-08 14:10:00,116.87,117.24,116.76,117.05,900.0,115.3816,115.7469,115.273,115.5593,900.0
2014-09-08 14:20:00,116.94,117.02,116.83,117.02,3800.0,115.4507,115.5297,115.3421,115.5297,3800.0
2014-09-08 14:30:00,117.1,117.1,117.1,117.1,500.0,115.6087,115.6087,115.6087,115.6087,500.0
2014-09-08 14:40:00,117.01,117.27,117.01,117.27,1400.0,115.5198,115.7765,115.5198,115.7765,1400.0
2014-09-08 14:50:00,117.36,117.52,117.17,117.17,1300.0,115.8654,116.0233,115.6778,115.6778,1300.0
2014-09-08 15:00:00,117.14,117.4,117.14,117.22,1800.0,115.6482,115.9049,115.6482,115.7272,1800.0
2014-09-08 15:10:00,117.14,117.22,117.04,117.2,3100.0,115.6482,115.7272,115.5494,115.7074,3100.0
2014-09-08 15:20:00,117.24,117.25,117.0,117.25,8000.0,115.7469,115.7568,115.51,115.7568,8000.0
2014-09-08 15:30:00,117.31,117.48,117.3,117.48,1000.0,115.816,115.9838,115.8061,115.9838,1000.0
2014-09-08 15:40:00,117.48,117.48,117.2,117.32,4400.0,115.9838,115.9838,115.7074,115.8259,4400.0
2014-09-08 15:50:00,117.34,117.57,117.24,117.31,11700.0,115.8456,116.0727,115.7469,115.816,11700.0
2014-09-09 09:30:00,117.09,117.47,116.62,117.47,5800.0,115.5988,115.974,115.1348,115.974,5800.0
2014-09-09 09:40:00,118.02,118.06,117.39,117.74,7500.0,116.517,116.5565,115.895,116.2405,7500.0
2014-09-09 09:50:00,117.87,118.21,117.64,118.21,5400.0,116.3689,116.7045,116.1418,116.7045,5400.0
2014-09-09 10:00:00,118.13,118.61,118.03,118.23,14800.0,116.6256,117.0995,116.5268,116.7243,14800.0
2014-09-09 10:10:00,118.22,118.38,117.75,117.81,21600.0,116.7144,116.8724,116.2504,116.3096,21600.0
2014-09-09 10:20:00,117.76,118.08,117.35,117.41,9000.0,116.2603,116.5762,115.8555,115.9147,9000.0
2014-09-09 10:30:00,117.54,118.01,117.22,118.01,28300.0,116.0431,116.5071,115.7272,116.5071,28300.0
2014-09-09 10:40:00,117.86,118.25,117.7,117.75,7000.0,116.359,116.744,116.201,116.2504,7000.0
2014-09-09 10:50:00,117.75,118.09,117.72,117.92,4600.0,116.2504,116.5861,116.2208,116.4182,4600.0
2014-09-09 11:00:00,117.89,117.89,117.53,117.53,5900.0,116.3886,116.3886,116.0332,116.0332,5900.0
2014-09-09 11:10:00,117.58,117.9,117.58,117.87,1100.0,116.0826,116.3985,116.0826,116.3689,1100.0
2014-09-09 11:20:00,117.88,117.88,117.69,117.83,5500.0,116.3787,116.3787,116.1912,116.3294,5500.0
2014-09-09 11:30:00,117.79,117.79,117.59,117.59,2000.0,116.2899,116.2899,116.0924,116.0924,2000.0
2014-09-09 11:40:00,117.66,117.91,117.62,117.85,10200.0,116.1615,116.4084,116.1221,116.3491,10200.0
2014-09-09 11:50:00,117.88,117.98,117.5,117.63,14700.0,116.3787,116.4775,116.0036,116.1319,14700.0
2014-09-09 12:00:00,117.53,117.53,116.99,117.35,7000.0,116.0332,116.0332,115.5001,115.8555,7000.0
2014-09-09 12:10:00,117.25,117.6,117.23,117.59,4300.0,115.7568,116.1023,115.737,116.0924,4300.0
2014-09-09 12:20:00,117.58,117.6,117.31,117.31,3100.0,116.0826,116.1023,115.816,115.816,3100.0
2014-09-09 12:30:00,117.38,117.6,117.16,117.46,20800.0,115.8851,116.1023,115.6679,115.9641,20800.0
2014-09-09 12:40:00,117.41,117.65,117.36,117.59,19700.0,115.9147,116.1517,115.8654,116.0924,19700.0
2014-09-09 12:50:00,117.57,117.64,117.36,117.4,14000.0,116.0727,116.1418,115.8654,115.9049,14000.0
2014-09-09 13:00:00,117.4,117.63,117.33,117.45,11400.0,115.9049,116.1319,115.8358,115.9542,11400.0
2014-09-09 13:10:00,117.45,117.6,117.38,117.6,7400.0,115.9542,116.1023,115.8851,116.1023,7400.0
2014-09-09 13:20:00,117.52,117.66,117.45,117.58,8400.0,116.0233,116.1615,115.9542,116.0826,8400.0
2014-09-09 13:30:00,117.6,117.7,117.39,117.39,2800.0,116.1023,116.201,115.895,115.895,2800.0
2014-09-09 13:40:00,117.47,117.62,117.34,117.46,4900.0,115.974,116.1221,115.8456,115.9641,4900.0
2014-09-09 13:50:00,117.46,117.74,117.38,117.61,22900.0,115.9641,116.2405,115.8851,116.1122,22900.0
2014-09-09 14:00:00,117.51,117.73,117.44,117.5,14800.0,116.0135,116.2307,115.9444,116.0036,14800.0
2014-09-09 14:10:00,117.55,117.58,117.45,117.55,9100.0,116.0529,116.0826,115.9542,116.0529,9100.0
2014-09-09 14:20:00,117.56,117.58,117.34,117.45,22800.0,116.0628,116.0826,115.8456,115.9542,22800.0
2014-09-09 14:30:00,117.45,117.57,117.42,117.5,14700.0,115.9542,116.0727,115.9246,116.0036,14700.0
2014-09-09 14:40:00,117.5,117.53,117.45,117.47,22200.0,116.0036,116.0332,115.9542,115.974,22200.0
2014-09-09 14:50:00,117.47,117.65,117.47,117.65,14800.0,115.974,116.1517,115.974,116.1517,14800.0
2014-09-09 15:00:00,117.59,117.65,117.44,117.51,29900.0,116.0924,116.1517,115.9444,116.0135,29900.0
2014-09-09 15:10:00,117.5,117.58,117.46,117.49,34600.0,116.0036,116.0826,115.9641,115.9937,34600.0
2014-09-09 15:20:00,117.5,117.88,117.34,117.88,39000.0,116.0036,116.3787,115.8456,116.3787,39000.0
2014-09-09 15:30:00,117.81,117.91,117.41,117.49,13400.0,116.3096,116.4084,115.9147,115.9937,13400.0
2014-09-09 15:40:00,117.49,117.52,117.42,117.5,35800.0,115.9937,116.0233,115.9246,116.0036,35800.0
2014-09-09 15:50:00,117.5,117.69,117.43,117.56,31100.0,116.0036,116.1912,115.9345,116.0628,31100.0
2014-09-10 09:30:00,117.21,118.0,117.02,117.84,3800.0,115.7173,116.4972,115.5297,116.3393,3800.0
2014-09-10 09:40:00,117.72,117.81,116.96,117.28,8300.0,116.2208,116.3096,115.4705,115.7864,8300.0
2014-09-10 09:50:00,117.34,117.34,115.76,115.82,7900.0,115.8456,115.8456,114.2857,114.345,7900.0
2014-09-10 10:00:00,115.7,116.89,115.54,116.27,54200.0,114.2265,115.4014,114.0685,114.7893,54200.0
2014-09-10 10:10:00,116.38,116.48,115.95,116.05,11500.0,114.8979,114.9966,114.4733,114.5721,11500.0
2014-09-10 10:20:00,116.08,116.34,116.02,116.25,5800.0,114.6017,114.8584,114.5424,114.7695,5800.0
2014-09-10 10:30:00,116.46,116.46,115.9,116.0,4000.0,114.9768,114.9768,114.424,114.5227,4000.0
2014-09-10 10:40:00,116.0,116.27,115.75,115.75,9400.0,114.5227,114.7893,114.2759,114.2759,9400.0
2014-09-10 10:50:00,115.89,116.04,115.45,115.8,33700.0,114.4141,114.5622,113.9797,114.3252,33700.0
2014-09-10 11:00:00,115.77,115.99,115.57,115.77,31000.0,114.2956,114.5128,114.0982,114.2956,31000.0
2014-09-10 11:10:00,115.8,116.04,115.77,115.98,5100.0,114.3252,114.5622,114.2956,114.5029,5100.0
2014-09-10 11:20:00,115.93,115.97,115.59,115.75,12900.0,114.4536,114.4931,114.1179,114.2759,12900.0
2014-09-10 11:30:00,115.84,115.9,115.75,115.84,12600.0,114.3647,114.424,114.2759,114.3647,12600.0
2014-09-10 11:40:00,115.81,115.9,115.66,115.86,34300.0,114.3351,114.424,114.187,114.3845,34300.0
2014-09-10 11:50:00,115.82,115.84,115.25,115.7,41500.0,114.345,114.3647,113.7822,114.2265,41500.0
2014-09-10 12:00:00,115.73,115.9,115.65,115.71,35600.0,114.2561,114.424,114.1771,114.2364,35600.0
2014-09-10 12:10:00,115.76,115.9,115.73,115.76,18200.0,114.2857,114.424,114.2561,114.2857,18200.0
2014-09-10 12:20:00,115.76,115.86,115.7,115.75,6900.0,114.2857,114.3845,114.2265,114.2759,6900.0
2014-09-10 12:30:00,115.79,115.84,115.61,115.75,5500.0,114.3154,114.3647,114.1377,114.2759,5500.0
2014-09-10 12:40:00,115.7,115.95,115.65,115.89,10500.0,114.2265,114.4733,114.1771,114.4141,10500.0
2014-09-10 12:50:00,115.8,115.94,115.8,115.94,200.0,114.3252,114.4635,114.3252,114.4635,200.0
2014-09-10 13:00:00,115.78,116.15,115.75,116.1,14300.0,114.3055,114.6708,114.2759,114.6214,14300.0
2014-09-10 13:10:00,116.08,116.15,115.92,116.0,13700.0,114.6017,114.6708,114.4437,114.5227,13700.0
2014-09-10 13:20:00,115.97,116.0,115.9,115.94,4400.0,114.4931,114.5227,114.424,114.4635,4400.0
2014-09-10 13:30:00,115.94,116.07,115.94,115.98,34400.0,114.4635,114.5918,114.4635,114.5029,34400.0
2014-09-10 13:40:00,115.96,116.07,115.87,116.0,18300.0,114.4832,114.5918,114.3943,114.5227,18300.0
2014-09-10 13:50:00,116.01,116.08,115.94,116.0,11100.0,114.5326,114.6017,114.4635,114.5227,11100.0
2014-09-10 14:00:00,115.99,116.15,115.97,115.99,6800.0,114.5128,114.6708,114.4931,114.5128,6800.0
2014-09-10 14:10:00,115.98,116.16,115.98,116.04,7800.0,114.5029,114.6807,114.5029,114.5622,7800.0
2014-09-10 14:20:00,116.13,116.17,116.04,116.09,10700.0,114.651,114.6905,114.5622,114.6115,10700.0
2014-09-10 14:30:00,116.06,116.14,115.97,116.0,11500.0,114.5819,114.6609,114.4931,114.5227,11500.0
2014-09-10 14:40:00,115.99,116.04,115.97,115.98,14500.0,114.5128,114.5622,114.4931,114.5029,14500.0
2014-09-10 14:50:00,115.98,116.25,115.97,116.19,18800.0,114.5029,114.7695,114.4931,114.7103,18800.0
2014-09-10 15:00:00,116.25,116.3,116.16,116.26,4400.0,114.7695,114.8189,114.6807,114.7794,4400.0
2014-09-10 15:10:00,116.23,116.24,116.08,116.2,5300.0,114.7498,114.7596,114.6017,114.7201,5300.0
2014-09-10 15:20:00,116.17,116.27,116.08,116.25,13900.0,114.6905,114.7893,114.6017,114.7695,13900.0
2014-09-10 15:30:00,116.15,116.35,116.08,116.34,9300.0,114.6708,114.8682,114.6017,114.8584,9300.0
2014-09-10 15:40:00,116.31,116.94,116.31,116.92,24500.0,114.8287,115.4507,114.8287,115.431,24500.0
2014-09-10 15:50:00,116.99,117.1,116.67,117.05,103800.0,115.5001,115.6087,115.1842,115.5593,103800.0
2014-09-11 09:30:00,115.72,117.03,115.16,116.98,161900.0,114.2463,115.5396,113.6934,115.4902,161900.0
2014-09-11 09:40:00,116.79,116.96,115.18,115.66,20300.0,115.3026,115.4705,113.7131,114.187,20300.0
2014-09-11 09:50:00,115.52,115.55,114.52,114.89,22100.0,114.0488,114.0784,113.0615,113.4268,22100.0
2014-09-11 10:00:00,114.87,115.17,114.71,114.75,14300.0,113.4071,113.7033,113.2491,113.2886,14300.0
2014-09-11 10:10:00,114.75,115.12,114.37,114.96,18700.0,113.2886,113.6539,112.9134,113.4959,18700.0
2014-09-11 10:20:00,114.91,115.06,114.17,114.32,29400.0,113.4466,113.5947,112.716,112.8641,29400.0
2014-09-11 10:30:00,114.31,114.31,113.9,113.97,26800.0,112.8542,112.8542,112.4494,112.5185,26800.0
2014-09-11 10:40:00,113.94,114.18,113.5,114.02,23500.0,112.4889,112.7259,112.0545,112.5679,23500.0
2014-09-11 10:50:00,114.02,114.37,114.01,114.27,34300.0,112.5679,112.9134,112.558,112.8147,34300.0
2014-09-11 11:00:00,114.3,114.94,114.3,114.64,8400.0,112.8443,113.4762,112.8443,113.18,8400.0
2014-09-11 11:10:00,114.56,114.64,114.29,114.31,17100.0,113.101,113.18,112.8345,112.8542,17100.0
2014-09-11 11:20:00,114.31,114.49,114.1,114.19,8100.0,112.8542,113.0319,112.6469,112.7357,8100.0
2014-09-11 11:30:00,114.19,114.38,114.1,114.14,8000.0,112.7357,112.9233,112.6469,112.6864,8000.0
2014-09-11 11:40:00,114.1,114.31,114.01,114.25,11400.0,112.6469,112.8542,112.558,112.795,11400.0
2014-09-11 11:50:00,114.3,114.32,114.14,114.16,3300.0,112.8443,112.8641,112.6864,112.7061,3300.0
2014-09-11 12:00:00,114.2,114.47,114.07,114.46,20800.0,112.7456,113.0122,112.6173,113.0023,20800.0
2014-09-11 12:10:00,114.33,114.48,114.18,114.31,12100.0,112.874,113.022,112.7259,112.8542,12100.0
2014-09-11 12:20:00,114.35,114.65,114.34,114.4,12400.0,112.8937,113.1899,112.8838,112.9431,12400.0
2014-09-11 12:30:00,114.39,114.47,114.25,114.46,5000.0,112.9332,113.0122,112.795,113.0023,5000.0
2014-09-11 12:40:00,114.4,114.4,114.1,114.19,7300.0,112.9431,112.9431,112.6469,112.7357,7300.0
2014-09-11 12:50:00,114.2,114.39,114.08,114.34,18400.0,112.7456,112.9332,112.6271,112.8838,18400.0
2014-09-11 13:00:00,114.34,114.46,114.3,114.46,5500.0,112.8838,113.0023,112.8443,113.0023,5500.0
2014-09-11 13:10:00,114.49,114.66,114.24,114.29,5900.0,113.0319,113.1998,112.7851,112.8345,5900.0
2014-09-11 13:20:00,114.28,114.46,113.88,113.95,16300.0,112.8246,113.0023,112.4297,112.4988,16300.0
2014-09-11 13:30:00,113.99,114.21,113.91,114.04,11200.0,112.5383,112.7555,112.4593,112.5877,11200.0
2014-09-11 13:40:00,114.04,114.33,114.04,114.17,7200.0,112.5877,112.874,112.5877,112.716,7200.0
2014-09-11 13:50:00,114.16,114.19,114.0,114.07,2100.0,112.7061,112.7357,112.5482,112.6173,2100.0
2014-09-11 14:00:00,114.08,114.42,114.08,114.42,2900.0,112.6271,112.9628,112.6271,112.9628,2900.0
2014-09-11 14:10:00,114.45,114.45,113.98,114.02,19800.0,112.9924,112.9924,112.5284,112.5679,19800.0
2014-09-11 14:20:00,114.08,114.14,114.02,114.07,6400.0,112.6271,112.6864,112.5679,112.6173,6400.0
2014-09-11 14:30:00,114.07,114.35,114.07,114.32,5400.0,112.6173,112.8937,112.6173,112.8641,5400.0
2014-09-11 14:40:00,114.28,114.43,114.28,114.28,3500.0,112.8246,112.9727,112.8246,112.8246,3500.0
2014-09-11 14:50:00,114.28,114.35,114.15,114.23,11700.0,112.8246,112.8937,112.6963,112.7752,11700.0
2014-09-11 15:00:00,114.29,114.36,114.06,114.12,4900.0,112.8345,112.9036,112.6074,112.6666,4900.0
2014-09-11 15:10:00,114.12,114.24,114.04,114.14,14400.0,112.6666,112.7851,112.5877,112.6864,14400.0
2014-09-11 15:20:00,114.18,114.29,114.16,114.21,4400.0,112.7259,112.8345,112.7061,112.7555,4400.0
2014-09-11 15:30:00,114.23,114.38,114.15,114.32,9400.0,112.7752,112.9233,112.6963,112.8641,9400.0
2014-09-11 15:40:00,114.36,114.44,114.05,114.09,22700.0,112.9036,112.9826,112.5975,112.637,22700.0
2014-09-11 15:50:00,114.09,114.4,114.09,114.2,49300.0,112.637,112.9431,112.637,112.7456,49300.0
2014-09-12 09:30:00,113.64,113.99,113.46,113.99,2300.0,112.1927,112.5383,112.015,112.5383,2300.0
2014-09-12 09:40:00,113.78,114.37,113.63,114.14,12300.0,112.331,112.9134,112.1829,112.6864,12300.0
2014-09-12 09:50:00,114.24,114.25,113.97,114.1,4600.0,112.7851,112.795,112.5185,112.6469,4600.0
2014-09-12 10:00:00,114.12,114.21,113.71,114.17,11200.0,112.6666,112.7555,112.2619,112.716,11200.0
2014-09-12 10:10:00,114.25,114.67,114.23,114.5,15200.0,112.795,113.2096,112.7752,113.0418,15200.0
2014-09-12 10:20:00,114.49,114.5,114.31,114.5,3400.0,113.0319,113.0418,112.8542,113.0418,3400.0
2014-09-12 10:30:00,114.65,115.16,114.49,115.03,4400.0,113.1899,113.6934,113.0319,113.565,4400.0
2014-09-12 10:40:00,114.95,115.13,114.81,115.02,4300.0,113.4861,113.6638,113.3478,113.5552,4300.0
2014-09-12 10:50:00,115.0,115.39,114.98,115.3,16100.0,113.5354,113.9205,113.5157,113.8316,16100.0
2014-09-12 11:00:00,115.25,115.61,115.25,115.48,8500.0,113.7822,114.1377,113.7822,114.0093,8500.0
2014-09-12 11:10:00,115.37,115.41,115.11,115.25,2900.0,113.9007,113.9402,113.644,113.7822,2900.0
2014-09-12 11:20:00,115.23,115.3,115.17,115.3,5600.0,113.7625,113.8316,113.7033,113.8316,5600.0
2014-09-12 11:30:00,115.29,115.38,115.08,115.19,8100.0,113.8217,113.9106,113.6144,113.723,8100.0
2014-09-12 11:40:00,115.26,115.34,115.09,115.22,7200.0,113.7921,113.8711,113.6243,113.7526,7200.0
2014-09-12 11:50:00,115.27,115.44,115.16,115.37,19100.0,113.802,113.9698,113.6934,113.9007,19100.0
2014-09-12 12:00:00,115.41,115.44,115.28,115.34,3100.0,113.9402,113.9698,113.8119,113.8711,3100.0
2014-09-12 12:10:00,115.34,115.44,115.24,115.39,1400.0,113.8711,113.9698,113.7724,113.9205,1400.0
2014-09-12 12:20:00,115.33,115.6,115.25,115.58,4600.0,113.8612,114.1278,113.7822,114.108,4600.0
2014-09-12 12:30:00,115.52,115.52,115.34,115.34,1000.0,114.0488,114.0488,113.8711,113.8711,1000.0
2014-09-12 12:40:00,115.42,115.57,115.34,115.57,2300.0,113.9501,114.0982,113.8711,114.0982,2300.0
2014-09-12 12:50:00,115.5,115.55,115.4,115.5,1500.0,114.0291,114.0784,113.9303,114.0291,1500.0
2014-09-12 13:00:00,115.41,115.5,115.24,115.24,16500.0,113.9402,114.0291,113.7724,113.7724,16500.0
2014-09-12 13:10:00,115.17,115.17,114.92,114.92,4300.0,113.7033,113.7033,113.4564,113.4564,4300.0
2014-09-12 13:20:00,115.0,115.0,114.7,114.89,2000.0,113.5354,113.5354,113.2392,113.4268,2000.0
2014-09-12 13:30:00,114.89,114.89,114.61,114.65,5000.0,113.4268,113.4268,113.1504,113.1899,5000.0
2014-09-12 13:40:00,114.58,114.8,114.58,114.64,2200.0,113.1208,113.338,113.1208,113.18,2200.0
2014-09-12 13:50:00,114.54,115.1,114.54,114.92,10300.0,113.0813,113.6342,113.0813,113.4564,10300.0
2014-09-12 14:00:00,114.98,115.27,114.93,115.24,9900.0,113.5157,113.802,113.4663,113.7724,9900.0
2014-09-12 14:10:00,115.25,115.42,115.02,115.1,5300.0,113.7822,113.9501,113.5552,113.6342,5300.0
2014-09-12 14:20:00,115.12,115.16,115.05,115.06,2500.0,113.6539,113.6934,113.5848,113.5947,2500.0
2014-09-12 14:30:00,115.15,115.21,114.85,114.85,7700.0,113.6835,113.7428,113.3873,113.3873,7700.0
2014-09-12 14:40:00,114.75,115.01,114.71,115.01,4200.0,113.2886,113.5453,113.2491,113.5453,4200.0
2014-09-12 14:50:00,114.94,115.18,114.65,115.02,14900.0,113.4762,113.7131,113.1899,113.5552,14900.0
2014-09-12 15:00:00,114.99,115.2,114.89,114.99,19600.0,113.5256,113.7329,113.4268,113.5256,19600.0
2014-09-12 15:10:00,115.03,115.08,114.9,115.04,9600.0,113.565,113.6144,113.4367,113.5749,9600.0
2014-09-12 15:20:00,115.04,115.06,114.8,114.93,4000.0,113.5749,113.5947,113.338,113.4663,4000.0
2014-09-12 15:30:00,114.89,115.07,114.86,114.97,7600.0,113.4268,113.6045,113.3972,113.5058,7600.0
2014-09-12 15:40:00,115.02,115.02,114.47,114.51,17500.0,113.5552,113.5552,113.0122,113.0517,17500.0
2014-09-12 15:50:00,114.49,114.87,114.4,114.84,41600.0,113.0319,113.4071,112.9431,113.3775,41600.0
2014-09-15 09:30:00,114.83,115.08,113.36,113.53,5400.0,113.3676,113.6144,111.9163,112.0841,5400.0
2014-09-15 09:40:00,113.51,113.55,113.13,113.34,5800.0,112.0644,112.1039,111.6892,111.8966,5800.0
2014-09-15 09:50:00,113.46,113.91,113.33,113.91,11100.0,112.015,112.4593,111.8867,112.4593,11100.0
2014-09-15 10:00:00,113.8,113.86,113.5,113.8,101200.0,112.3507,112.4099,112.0545,112.3507,101200.0
2014-09-15 10:10:00,113.81,113.89,113.77,113.89,6700.0,112.3606,112.4396,112.3211,112.4396,6700.0
2014-09-15 10:20:00,113.9,114.17,113.83,114.16,13400.0,112.4494,112.716,112.3803,112.7061,13400.0
2014-09-15 10:30:00,114.12,114.34,114.0,114.29,18300.0,112.6666,112.8838,112.5482,112.8345,18300.0
2014-09-15 10:40:00,114.25,114.29,113.23,113.37,12300.0,112.795,112.8345,111.788,111.9262,12300.0
2014-09-15 10:50:00,113.28,113.54,113.12,113.12,9800.0,111.8373,112.094,111.6794,111.6794,9800.0
2014-09-15 11:00:00,113.13,113.13,112.02,112.02,21400.0,111.6892,111.6892,110.5934,110.5934,21400.0
2014-09-15 11:10:00,112.09,112.5,112.09,112.13,15100.0,110.6625,111.0673,110.6625,110.702,15100.0
2014-09-15 11:20:00,112.08,112.51,112.07,112.51,12600.0,110.6526,111.0771,110.6427,111.0771,12600.0
2014-09-15 11:30:00,112.47,112.58,112.22,112.27,14000.0,111.0376,111.1462,110.7908,110.8402,14000.0
2014-09-15 11:40:00,112.25,112.57,112.21,112.32,12900.0,110.8204,111.1364,110.781,110.8896,12900.0
2014-09-15 11:50:00,112.23,112.23,112.0,112.07,3900.0,110.8007,110.8007,110.5736,110.6427,3900.0
2014-09-15 12:00:00,112.26,112.43,112.14,112.22,8100.0,110.8303,110.9982,110.7118,110.7908,8100.0
2014-09-15 12:10:00,112.2,112.27,112.08,112.27,4800.0,110.7711,110.8402,110.6526,110.8402,4800.0
2014-09-15 12:20:00,112.27,112.44,112.12,112.21,4200.0,110.8402,111.008,110.6921,110.781,4200.0
2014-09-15 12:30:00,112.28,112.67,112.26,112.58,12300.0,110.8501,111.2351,110.8303,111.1462,12300.0
2014-09-15 12:40:00,112.56,112.76,112.51,112.67,2600.0,111.1265,111.324,111.0771,111.2351,2600.0
2014-09-15 12:50:00,112.75,112.87,112.48,112.87,9900.0,111.3141,111.4326,111.0475,111.4326,9900.0
2014-09-15 13:00:00,112.91,113.01,112.78,112.87,3000.0,111.472,111.5708,111.3437,111.4326,3000.0
2014-09-15 13:10:00,112.83,112.96,112.26,112.27,12700.0,111.3931,111.5214,110.8303,110.8402,12700.0
2014-09-15 13:20:00,112.18,112.26,111.6,111.7,15200.0,110.7513,110.8303,110.1787,110.2775,15200.0
2014-09-15 13:30:00,111.67,111.98,111.53,111.77,9100.0,110.2478,110.5539,110.1096,110.3466,9100.0
2014-09-15 13:40:00,111.77,112.08,111.7,112.08,6200.0,110.3466,110.6526,110.2775,110.6526,6200.0
2014-09-15 13:50:00,112.01,112.06,111.85,112.0,12900.0,110.5835,110.6329,110.4255,110.5736,12900.0
2014-09-15 14:00:00,112.02,112.1,111.59,111.59,5500.0,110.5934,110.6724,110.1689,110.1689,5500.0
2014-09-15 14:10:00,111.51,111.66,111.46,111.58,5500.0,110.0899,110.238,110.0405,110.159,5500.0
2014-09-15 14:20:00,111.55,112.26,111.46,112.26,3900.0,110.1294,110.8303,110.0405,110.8303,3900.0
2014-09-15 14:30:00,112.31,113.02,112.31,113.02,10000.0,110.8797,111.5806,110.8797,111.5806,10000.0
2014-09-15 14:40:00,112.95,112.99,112.83,112.9,5400.0,111.5115,111.551,111.3931,111.4622,5400.0
2014-09-15 14:50:00,112.9,112.91,112.46,112.67,3800.0,111.4622,111.472,111.0278,111.2351,3800.0
2014-09-15 15:00:00,112.7,112.79,112.64,112.78,1600.0,111.2647,111.3536,111.2055,111.3437,1600.0
2014-09-15 15:10:00,112.67,112.78,112.48,112.67,4000.0,111.2351,111.3437,111.0475,111.2351,4000.0
2014-09-15 15:20:00,112.66,113.02,112.66,112.85,20100.0,111.2252,111.5806,111.2252,111.4128,20100.0
2014-09-15 15:30:00,112.85,112.93,112.57,112.69,6500.0,111.4128,111.4918,111.1364,111.2548,6500.0
2014-09-15 15:40:00,112.69,112.72,112.29,112.3,7900.0,111.2548,111.2845,110.8599,110.8698,7900.0
2014-09-15 15:50:00,112.27,112.44,112.15,112.28,24000.0,110.8402,111.008,110.7217,110.8501,24000.0
2014-09-16 09:30:00,112.18,113.03,111.41,111.7,3000.0,110.7513,111.5905,109.9911,110.2775,3000.0
2014-09-16 09:40:00,111.71,112.54,111.71,112.09,2300.0,110.2873,111.1068,110.2873,110.6625,2300.0
2014-09-16 09:50:00,112.17,113.18,112.13,112.88,8800.0,110.7415,111.7386,110.702,111.4424,8800.0
2014-09-16 10:00:00,112.67,113.23,112.52,113.23,6200.0,111.2351,111.788,111.087,111.788,6200.0
2014-09-16 10:10:00,113.2,113.76,112.9,113.04,9500.0,111.7583,112.3112,111.4622,111.6004,9500.0
2014-09-16 10:20:00,112.96,113.13,112.24,112.57,4900.0,111.5214,111.6892,110.8106,111.1364,4900.0
2014-09-16 10:30:00,112.6,112.77,112.35,112.51,3800.0,111.166,111.3338,110.9192,111.0771,3800.0
2014-09-16 10:40:00,112.64,112.64,112.06,112.33,10300.0,111.2055,111.2055,110.6329,110.8994,10300.0
2014-09-16 10:50:00,112.45,112.5,111.55,111.55,10300.0,111.0179,111.0673,110.1294,110.1294,10300.0
2014-09-16 11:00:00,111.7,111.7,111.39,111.55,9500.0,110.2775,110.2775,109.9714,110.1294,9500.0
2014-09-16 11:10:00,111.59,111.98,111.43,111.87,9100.0,110.1689,110.5539,110.0109,110.4453,9100.0
2014-09-16 11:20:00,111.96,112.43,111.96,112.27,9000.0,110.5341,110.9982,110.5341,110.8402,9000.0
2014-09-16 11:30:00,112.34,113.16,112.2,112.98,24000.0,110.9093,111.7189,110.7711,111.5412,24000.0
2014-09-16 11:40:00,113.04,113.09,112.76,112.83,4700.0,111.6004,111.6497,111.324,111.3931,4700.0
2014-09-16 11:50:00,112.86,113.01,112.77,112.84,3700.0,111.4227,111.5708,111.3338,111.4029,3700.0
2014-09-16 12:00:00,112.77,112.77,112.32,112.32,1200.0,111.3338,111.3338,110.8896,110.8896,1200.0
2014-09-16 12:10:00,112.49,112.51,112.26,112.5,4800.0,111.0574,111.0771,110.8303,111.0673,4800.0
2014-09-16 12:20:00,112.58,112.63,112.46,112.63,1200.0,111.1462,111.1956,111.0278,111.1956,1200.0
2014-09-16 12:30:00,112.56,113.0,112.56,113.0,3300.0,111.1265,111.5609,111.1265,111.5609,3300.0
2014-09-16 12:40:00,113.12,113.12,112.85,112.85,300.0,111.6794,111.6794,111.4128,111.4128,300.0
2014-09-16 12:50:00,112.84,113.02,112.78,113.02,900.0,111.4029,111.5806,111.3437,111.5806,900.0
2014-09-16 13:00:00,112.82,113.27,112.82,113.22,7800.0,111.3832,111.8275,111.3832,111.7781,7800.0
2014-09-16 13:10:00,113.11,113.2,113.11,113.2,400.0,111.6695,111.7583,111.6695,111.7583,400.0
2014-09-16 13:20:00,113.1,113.31,113.03,113.06,3300.0,111.6596,111.8669,111.5905,111.6201,3300.0
2014-09-16 13:30:00,113.23,113.5,113.11,113.36,7500.0,111.788,112.0545,111.6695,111.9163,7500.0
2014-09-16 13:40:00,113.35,113.36,113.19,113.19,1300.0,111.9064,111.9163,111.7485,111.7485,1300.0
2014-09-16 13:50:00,113.11,113.11,113.0,113.01,700.0,111.6695,111.6695,111.5609,111.5708,700.0
2014-09-16 14:00:00,113.1,113.29,113.0,113.24,2100.0,111.6596,111.8472,111.5609,111.7978,2100.0
2014-09-16 14:10:00,113.17,113.17,113.1,113.1,200.0,111.7287,111.7287,111.6596,111.6596,200.0
2014-09-16 14:20:00,113.09,113.2,113.07,113.19,2100.0,111.6497,111.7583,111.63,111.7485,2100.0
2014-09-16 14:30:00,113.19,113.36,113.15,113.16,10400.0,111.7485,111.9163,111.709,111.7189,10400.0
2014-09-16 14:40:00,113.23,113.29,113.16,113.2,3400.0,111.788,111.8472,111.7189,111.7583,3400.0
2014-09-16 14:50:00,113.23,113.4,113.17,113.28,2200.0,111.788,111.9558,111.7287,111.8373,2200.0
2014-09-16 15:00:00,113.15,113.88,113.01,113.79,16200.0,111.709,112.4297,111.5708,112.3408,16200.0
2014-09-16 15:10:00,113.78,113.8,113.53,113.6,4100.0,112.331,112.3507,112.0841,112.1533,4100.0
2014-09-16 15:20:00,113.63,113.89,113.5,113.61,4000.0,112.1829,112.4396,112.0545,112.1631,4000.0
2014-09-16 15:30:00,113.51,113.67,113.18,113.22,11300.0,112.0644,112.2224,111.7386,111.7781,11300.0
2014-09-16 15:40:00,113.25,113.49,113.16,113.35,16500.0,111.8077,112.0447,111.7189,111.9064,16500.0
2014-09-16 15:50:00,113.44,113.58,113.2,113.44,32800.0,111.9953,112.1335,111.7583,111.9953,32800.0
2014-09-17 09:30:00,113.96,114.25,113.6,113.6,3700.0,112.5087,112.795,112.1533,112.1533,3700.0
2014-09-17 09:40:00,113.62,113.67,113.22,113.67,1000.0,112.173,112.2224,111.7781,112.2224,1000.0
2014-09-17 09:50:00,113.63,113.95,113.41,113.89,2100.0,112.1829,112.4988,111.9657,112.4396,2100.0
2014-09-17 10:00:00,113.59,114.11,113.59,114.1,2100.0,112.1434,112.6568,112.1434,112.6469,2100.0
2014-09-17 10:10:00,114.19,114.34,113.87,114.17,7700.0,112.7357,112.8838,112.4198,112.716,7700.0
2014-09-17 10:20:00,114.24,114.31,114.19,114.31,1200.0,112.7851,112.8542,112.7357,112.8542,1200.0
2014-09-17 10:30:00,114.46,114.46,113.89,113.89,600.0,113.0023,113.0023,112.4396,112.4396,600.0
2014-09-17 10:40:00,113.79,113.79,113.51,113.75,2500.0,112.3408,112.3408,112.0644,112.3013,2500.0
2014-09-17 10:50:00,113.89,113.89,113.67,113.7,600.0,112.4396,112.4396,112.2224,112.252,600.0
2014-09-17 11:00:00,113.77,113.86,113.57,113.65,1400.0,112.3211,112.4099,112.1236,112.2026,1400.0
2014-09-17 11:10:00,113.57,113.57,113.57,113.57,200.0,112.1236,112.1236,112.1236,112.1236,200.0
2014-09-17 11:20:00,113.54,113.54,113.4,113.54,600.0,112.094,112.094,111.9558,112.094,600.0
2014-09-17 11:30:00,113.4,113.54,113.34,113.34,1100.0,111.9558,112.094,111.8966,111.8966,1100.0
2014-09-17 11:40:00,113.4,113.6,113.33,113.44,11100.0,111.9558,112.1533,111.8867,111.9953,11100.0
2014-09-17 11:50:00,113.61,113.62,113.61,113.62,300.0,112.1631,112.173,112.1631,112.173,300.0
2014-09-17 12:00:00,113.78,113.8,113.54,113.55,2300.0,112.331,112.3507,112.094,112.1039,2300.0
2014-09-17 12:10:00,113.51,113.69,113.51,113.58,13300.0,112.0644,112.2421,112.0644,112.1335,13300.0
2014-09-17 12:20:00,113.57,113.73,113.49,113.58,7300.0,112.1236,112.2816,112.0447,112.1335,7300.0
2014-09-17 12:30:00,113.63,113.7,113.53,113.56,6900.0,112.1829,112.252,112.0841,112.1138,6900.0
2014-09-17 12:40:00,113.62,113.84,113.62,113.76,1000.0,112.173,112.3902,112.173,112.3112,1000.0
2014-09-17 12:50:00,113.78,113.82,113.66,113.66,1100.0,112.331,112.3705,112.2125,112.2125,1100.0
2014-09-17 13:00:00,113.53,113.54,113.49,113.49,1100.0,112.0841,112.094,112.0447,112.0447,1100.0
2014-09-17 13:10:00,113.49,113.57,113.39,113.53,5500.0,112.0447,112.1236,111.9459,112.0841,5500.0
2014-09-17 13:20:00,113.38,113.41,113.38,113.39,600.0,111.9361,111.9657,111.9361,111.9459,600.0
2014-09-17 13:30:00,113.38,113.41,113.28,113.29,900.0,111.9361,111.9657,111.8373,111.8472,900.0
2014-09-17 13:40:00,113.34,113.58,113.33,113.45,6100.0,111.8966,112.1335,111.8867,112.0052,6100.0
2014-09-17 13:50:00,113.51,113.51,113.45,113.45,200.0,112.0644,112.0644,112.0052,112.0052,200.0
2014-09-17 14:00:00,113.75,113.75,113.09,113.56,7600.0,112.3013,112.3013,111.6497,112.1138,7600.0
2014-09-17 14:10:00,113.87,114.57,113.87,114.48,4100.0,112.4198,113.1109,112.4198,113.022,4100.0
2014-09-17 14:20:00,114.5,114.86,114.22,114.56,3500.0,113.0418,113.3972,112.7654,113.101,3500.0
2014-09-17 14:30:00,114.67,114.67,114.5,114.54,8800.0,113.2096,113.2096,113.0418,113.0813,8800.0
2014-09-17 14:40:00,114.56,114.65,113.91,114.07,7200.0,113.101,113.1899,112.4593,112.6173,7200.0
2014-09-17 14:50:00,114.19,114.26,114.01,114.14,1900.0,112.7357,112.8048,112.558,112.6864,1900.0
2014-09-17 15:00:00,114.49,114.62,114.24,114.29,3900.0,113.0319,113.1603,112.7851,112.8345,3900.0
2014-09-17 15:10:00,114.31,114.32,114.02,114.3,5700.0,112.8542,112.8641,112.5679,112.8443,5700.0
2014-09-17 15:20:00,114.19,114.19,113.6,113.64,5900.0,112.7357,112.7357,112.1533,112.1927,5900.0
2014-09-17 15:30:00,113.78,113.83,113.32,113.32,4400.0,112.331,112.3803,111.8768,111.8768,4400.0
2014-09-17 15:40:00,113.28,113.52,113.22,113.34,6700.0,111.8373,112.0743,111.7781,111.8966,6700.0
2014-09-17 15:50:00,113.39,113.87,113.38,113.59,18100.0,111.9459,112.4198,111.9361,112.1434,18100.0
2014-09-18 09:30:00,113.72,114.28,113.66,114.07,2600.0,112.2717,112.8246,112.2125,112.6173,2600.0
2014-09-18 09:40:00,114.66,114.72,114.45,114.72,1100.0,113.1998,113.259,112.9924,113.259,1100.0
2014-09-18 09:50:00,114.94,114.94,114.24,114.39,7300.0,113.4762,113.4762,112.7851,112.9332,7300.0
2014-09-18 10:00:00,114.31,114.4,113.84,114.12,10600.0,112.8542,112.9431,112.3902,112.6666,10600.0
2014-09-18 10:10:00,114.17,114.34,114.0,114.02,2600.0,112.716,112.8838,112.5482,112.5679,2600.0
2014-09-18 10:20:00,114.15,114.29,113.99,114.08,2100.0,112.6963,112.8345,112.5383,112.6271,2100.0
2014-09-18 10:30:00,114.13,114.21,114.04,114.08,1900.0,112.6765,112.7555,112.5877,112.6271,1900.0
2014-09-18 10:40:00,114.11,114.32,114.07,114.18,4200.0,112.6568,112.8641,112.6173,112.7259,4200.0
2014-09-18 10:50:00,114.25,114.25,113.75,113.78,3300.0,112.795,112.795,112.3013,112.331,3300.0
2014-09-18 11:00:00,113.62,113.7,113.44,113.58,11000.0,112.173,112.252,111.9953,112.1335,11000.0
2014-09-18 11:10:00,113.44,113.52,113.15,113.27,14600.0,111.9953,112.0743,111.709,111.8275,14600.0
2014-09-18 11:20:00,113.17,113.28,112.8,112.82,7400.0,111.7287,111.8373,111.3634,111.3832,7400.0
2014-09-18 11:30:00,112.84,112.89,112.49,112.51,17300.0,111.4029,111.4523,111.0574,111.0771,17300.0
2014-09-18 11:40:00,112.53,112.59,112.33,112.36,8700.0,111.0969,111.1561,110.8994,110.929,8700.0
2014-09-18 11:50:00,112.33,112.33,112.03,112.27,8900.0,110.8994,110.8994,110.6032,110.8402,8900.0
2014-09-18 12:00:00,112.39,112.59,112.27,112.43,14800.0,110.9587,111.1561,110.8402,110.9982,14800.0
2014-09-18 12:10:00,112.42,112.59,112.38,112.5,9400.0,110.9883,111.1561,110.9488,111.0673,9400.0
2014-09-18 12:20:00,112.46,112.56,112.36,112.54,10200.0,111.0278,111.1265,110.929,111.1068,10200.0
2014-09-18 12:30:00,112.44,112.56,112.31,112.31,6000.0,111.008,111.1265,110.8797,110.8797,6000.0
2014-09-18 12:40:00,112.3,112.53,112.25,112.48,7600.0,110.8698,111.0969,110.8204,111.0475,7600.0
2014-09-18 12:50:00,112.45,112.47,112.19,112.32,5200.0,111.0179,111.0376,110.7612,110.8896,5200.0
2014-09-18 13:00:00,112.41,112.42,111.83,111.83,7200.0,110.9784,110.9883,110.4058,110.4058,7200.0
2014-09-18 13:10:00,111.83,112.0,111.57,111.59,18400.0,110.4058,110.5736,110.1491,110.1689,18400.0
2014-09-18 13:20:00,111.58,111.59,110.99,111.19,15000.0,110.159,110.1689,109.5765,109.7739,15000.0
2014-09-18 13:30:00,111.13,111.72,111.13,111.7,4900.0,109.7147,110.2972,109.7147,110.2775,4900.0
2014-09-18 13:40:00,111.91,111.91,111.46,111.56,9700.0,110.4848,110.4848,110.0405,110.1392,9700.0
2014-09-18 13:50:00,111.63,111.75,111.5,111.6,13700.0,110.2083,110.3268,110.08,110.1787,13700.0
2014-09-18 14:00:00,111.72,112.15,111.6,112.12,15600.0,110.2972,110.7217,110.1787,110.6921,15600.0
2014-09-18 14:10:00,112.01,112.24,111.93,112.06,7000.0,110.5835,110.8106,110.5045,110.6329,7000.0
2014-09-18 14:20:00,112.02,112.07,111.69,111.75,9400.0,110.5934,110.6427,110.2676,110.3268,9400.0
2014-09-18 14:30:00,111.74,111.87,111.48,111.52,7300.0,110.3169,110.4453,110.0603,110.0997,7300.0
2014-09-18 14:40:00,111.51,111.6,111.33,111.34,7900.0,110.0899,110.1787,109.9122,109.922,7900.0
2014-09-18 14:50:00,111.32,111.49,111.22,111.42,7200.0,109.9023,110.0701,109.8036,110.001,7200.0
2014-09-18 15:00:00,111.42,111.65,111.42,111.58,5900.0,110.001,110.2281,110.001,110.159,5900.0
2014-09-18 15:10:00,111.57,111.62,111.34,111.54,8700.0,110.1491,110.1985,109.922,110.1195,8700.0
2014-09-18 15:20:00,111.49,111.73,111.48,111.65,7500.0,110.0701,110.3071,110.0603,110.2281,7500.0
2014-09-18 15:30:00,111.74,111.94,111.66,111.77,23800.0,110.3169,110.5144,110.238,110.3466,23800.0
2014-09-18 15:40:00,111.77,111.84,111.53,111.74,26800.0,110.3466,110.4157,110.1096,110.3169,26800.0
2014-09-18 15:50:00,111.74,111.83,111.5,111.65,36700.0,110.3169,110.4058,110.08,110.2281,36700.0
2014-09-19 09:30:00,111.87,112.83,111.87,112.31,4400.0,110.4453,111.3931,110.4453,110.8797,4400.0
2014-09-19 09:40:00,112.08,112.08,111.55,111.55,500.0,110.6526,110.6526,110.1294,110.1294,500.0
2014-09-19 09:50:00,111.74,111.84,111.72,111.72,2000.0,110.3169,110.4157,110.2972,110.2972,2000.0
2014-09-19 10:00:00,111.81,111.81,111.64,111.64,1300.0,110.3861,110.3861,110.2182,110.2182,1300.0
2014-09-19 10:10:00,111.52,111.96,111.36,111.86,7500.0,110.0997,110.5341,109.9418,110.4354,7500.0
2014-09-19 10:20:00,111.87,112.1,111.77,111.83,2500.0,110.4453,110.6724,110.3466,110.4058,2500.0
2014-09-19 10:30:00,111.77,112.0,111.61,111.9,5600.0,110.3466,110.5736,110.1886,110.4749,5600.0
2014-09-19 10:40:00,111.79,111.8,111.33,111.56,17100.0,110.3663,110.3762,109.9122,110.1392,17100.0
2014-09-19 10:50:00,111.5,111.71,111.42,111.64,21100.0,110.08,110.2873,110.001,110.2182,21100.0
2014-09-19 11:00:00,111.64,112.21,111.61,112.21,48400.0,110.2182,110.781,110.1886,110.781,48400.0
2014-09-19 11:10:00,112.24,112.3,112.02,112.02,3400.0,110.8106,110.8698,110.5934,110.5934,3400.0
2014-09-19 11:20:00,112.07,112.32,112.06,112.15,1200.0,110.6427,110.8896,110.6329,110.7217,1200.0
2014-09-19 11:30:00,112.13,112.22,111.95,112.2,7800.0,110.702,110.7908,110.5243,110.7711,7800.0
2014-09-19 11:40:00,112.1,112.18,111.99,112.18,1300.0,110.6724,110.7513,110.5638,110.7513,1300.0
2014-09-19 11:50:00,112.1,112.2,112.07,112.2,600.0,110.6724,110.7711,110.6427,110.7711,600.0
2014-09-19 12:00:00,112.26,112.27,111.87,111.9,6900.0,110.8303,110.8402,110.4453,110.4749,6900.0
2014-09-19 12:10:00,111.87,111.87,111.74,111.76,1500.0,110.4453,110.4453,110.3169,110.3367,1500.0
2014-09-19 12:20:00,111.68,111.87,111.58,111.76,13700.0,110.2577,110.4453,110.159,110.3367,13700.0
2014-09-19 12:30:00,111.82,111.91,111.62,111.62,17100.0,110.3959,110.4848,110.1985,110.1985,17100.0
2014-09-19 12:40:00,111.61,111.85,111.61,111.75,10600.0,110.1886,110.4255,110.1886,110.3268,10600.0
2014-09-19 12:50:00,111.75,111.75,111.66,111.66,1500.0,110.3268,110.3268,110.238,110.238,1500.0
2014-09-19 13:00:00,111.74,111.79,111.66,111.67,2500.0,110.3169,110.3663,110.238,110.2478,2500.0
2014-09-19 13:10:00,111.73,111.75,111.55,111.7,2500.0,110.3071,110.3268,110.1294,110.2775,2500.0
2014-09-19 13:20:00,111.63,111.83,111.53,111.83,6400.0,110.2083,110.4058,110.1096,110.4058,6400.0
2014-09-19 13:30:00,111.69,112.26,111.61,112.17,34000.0,110.2676,110.8303,110.1886,110.7415,34000.0
2014-09-19 13:40:00,112.12,112.2,111.95,112.2,16900.0,110.6921,110.7711,110.5243,110.7711,16900.0
2014-09-19 13:50:00,112.19,112.46,112.19,112.45,2800.0,110.7612,111.0278,110.7612,111.0179,2800.0
2014-09-19 14:00:00,112.4,112.52,112.34,112.51,1900.0,110.9685,111.087,110.9093,111.0771,1900.0
2014-09-19 14:10:00,112.44,112.44,112.26,112.28,5300.0,111.008,111.008,110.8303,110.8501,5300.0
2014-09-19 14:20:00,112.31,112.46,112.25,112.44,11300.0,110.8797,111.0278,110.8204,111.008,11300.0
2014-09-19 14:30:00,112.47,112.51,112.44,112.44,500.0,111.0376,111.0771,111.008,111.008,500.0
2014-09-19 14:40:00,112.38,112.55,112.37,112.54,2800.0,110.9488,111.1166,110.9389,111.1068,2800.0
2014-09-19 14:50:00,112.43,112.55,112.43,112.48,2100.0,110.9982,111.1166,110.9982,111.0475,2100.0
2014-09-19 15:00:00,112.46,112.5,112.35,112.48,1900.0,111.0278,111.0673,110.9192,111.0475,1900.0
2014-09-19 15:10:00,112.42,112.51,112.41,112.51,600.0,110.9883,111.0771,110.9784,111.0771,600.0
2014-09-19 15:20:00,112.41,112.49,112.31,112.45,2100.0,110.9784,111.0574,110.8797,111.0179,2100.0
2014-09-19 15:30:00,112.48,112.5,112.25,112.27,4600.0,111.0475,111.0673,110.8204,110.8402,4600.0
2014-09-19 15:40:00,112.32,112.71,112.32,112.58,14800.0,110.8896,111.2746,110.8896,111.1462,14800.0
2014-09-19 15:50:00,112.56,112.64,112.38,112.57,13800.0,111.1265,111.2055,110.9488,111.1364,13800.0
2014-09-22 09:30:00,112.69,113.72,112.11,112.11,11300.0,111.2548,112.2717,110.6822,110.6822,11300.0
2014-09-22 09:40:00,112.29,112.59,112.28,112.48,6700.0,110.8599,111.1561,110.8501,111.0475,6700.0
2014-09-22 09:50:00,112.5,112.5,112.14,112.34,16300.0,111.0673,111.0673,110.7118,110.9093,16300.0
2014-09-22 10:00:00,112.36,112.37,112.02,112.3,5400.0,110.929,110.9389,110.5934,110.8698,5400.0
2014-09-22 10:10:00,112.31,112.49,112.16,112.37,9000.0,110.8797,111.0574,110.7316,110.9389,9000.0
2014-09-22 10:20:00,112.33,112.47,111.5,111.5,17400.0,110.8994,111.0376,110.08,110.08,17400.0
2014-09-22 10:30:00,111.66,111.66,111.04,111.33,3400.0,110.238,110.238,109.6259,109.9122,3400.0
2014-09-22 10:40:00,111.18,111.68,111.07,111.51,17900.0,109.7641,110.2577,109.6555,110.0899,17900.0
2014-09-22 10:50:00,111.52,111.87,111.46,111.72,16500.0,110.0997,110.4453,110.0405,110.2972,16500.0
2014-09-22 11:00:00,111.68,112.01,111.52,111.96,15900.0,110.2577,110.5835,110.0997,110.5341,15900.0
2014-09-22 11:10:00,111.93,112.33,111.75,111.75,66600.0,110.5045,110.8994,110.3268,110.3268,66600.0
2014-09-22 11:20:00,111.75,112.04,111.4,111.4,9000.0,110.3268,110.6131,109.9813,109.9813,9000.0
2014-09-22 11:30:00,111.31,111.4,111.11,111.22,4300.0,109.8924,109.9813,109.695,109.8036,4300.0
2014-09-22 11:40:00,111.15,111.43,111.09,111.09,3200.0,109.7345,110.0109,109.6752,109.6752,3200.0
2014-09-22 11:50:00,111.24,111.25,110.95,111.04,6300.0,109.8233,109.8332,109.537,109.6259,6300.0
2014-09-22 12:00:00,111.1,111.12,110.79,110.92,7300.0,109.6851,109.7048,109.379,109.5074,7300.0
2014-09-22 12:10:00,110.86,111.35,110.86,111.22,6600.0,109.4481,109.9319,109.4481,109.8036,6600.0
2014-09-22 12:20:00,111.15,111.51,111.15,111.21,4800.0,109.7345,110.0899,109.7345,109.7937,4800.0
2014-09-22 12:30:00,111.21,111.31,111.1,111.14,4400.0,109.7937,109.8924,109.6851,109.7246,4400.0
2014-09-22 12:40:00,111.13,111.29,110.95,111.0,10300.0,109.7147,109.8727,109.537,109.5864,10300.0
2014-09-22 12:50:00,110.88,111.0,110.81,110.9,2500.0,109.4679,109.5864,109.3988,109.4876,2500.0
2014-09-22 13:00:00,110.99,111.03,110.91,111.03,1500.0,109.5765,109.616,109.4975,109.616,1500.0
2014-09-22 13:10:00,110.94,110.94,110.59,110.79,5800.0,109.5271,109.5271,109.1816,109.379,5800.0
2014-09-22 13:20:00,110.78,111.0,110.64,110.8,17900.0,109.3692,109.5864,109.231,109.3889,17900.0
2014-09-22 13:30:00,110.96,111.11,110.73,111.07,15400.0,109.5469,109.695,109.3198,109.6555,15400.0
2014-09-22 13:40:00,111.1,111.48,111.02,111.48,3100.0,109.6851,110.0603,109.6061,110.0603,3100.0
2014-09-22 13:50:00,111.45,111.45,111.17,111.22,2100.0,110.0306,110.0306,109.7542,109.8036,2100.0
2014-09-22 14:00:00,111.27,111.27,111.0,111.0,1200.0,109.8529,109.8529,109.5864,109.5864,1200.0
2014-09-22 14:10:00,111.25,111.36,111.01,111.01,11100.0,109.8332,109.9418,109.5962,109.5962,11100.0
2014-09-22 14:20:00,111.18,111.25,110.95,111.02,3400.0,109.7641,109.8332,109.537,109.6061,3400.0
2014-09-22 14:30:00,110.93,111.14,110.93,111.09,7400.0,109.5173,109.7246,109.5173,109.6752,7400.0
2014-09-22 14:40:00,111.01,111.38,111.01,111.38,2400.0,109.5962,109.9615,109.5962,109.9615,2400.0
2014-09-22 14:50:00,111.42,111.47,110.99,111.09,8500.0,110.001,110.0504,109.5765,109.6752,8500.0
2014-09-22 15:00:00,111.17,111.44,111.12,111.41,6400.0,109.7542,110.0208,109.7048,109.9911,6400.0
2014-09-22 15:10:00,111.38,111.39,111.2,111.26,6400.0,109.9615,109.9714,109.7838,109.8431,6400.0
2014-09-22 15:20:00,111.25,111.63,111.25,111.63,8000.0,109.8332,110.2083,109.8332,110.2083,8000.0
2014-09-22 15:30:00,111.63,111.73,111.34,111.46,12000.0,110.2083,110.3071,109.922,110.0405,12000.0
2014-09-22 15:40:00,111.39,111.56,111.09,111.17,12600.0,109.9714,110.1392,109.6752,109.7542,12600.0
2014-09-22 15:50:00,111.13,111.13,110.82,110.86,20000.0,109.7147,109.7147,109.4087,109.4481,20000.0
2014-09-23 09:30:00,110.28,111.54,110.0,111.4,17700.0,108.8755,110.1195,108.5991,109.9813,17700.0
2014-09-23 09:40:00,111.82,111.82,111.47,111.59,7700.0,110.3959,110.3959,110.0504,110.1689,7700.0
2014-09-23 09:50:00,111.57,111.63,111.38,111.44,10200.0,110.1491,110.2083,109.9615,110.0208,10200.0
2014-09-23 10:00:00,111.55,111.59,111.34,111.34,13400.0,110.1294,110.1689,109.922,109.922,13400.0
2014-09-23 10:10:00,111.31,111.59,111.11,111.58,4700.0,109.8924,110.1689,109.695,110.159,4700.0
2014-09-23 10:20:00,111.42,111.55,110.95,110.99,19500.0,110.001,110.1294,109.537,109.5765,19500.0
2014-09-23 10:30:00,110.92,111.44,110.92,111.08,16600.0,109.5074,110.0208,109.5074,109.6653,16600.0
2014-09-23 10:40:00,111.07,111.2,110.84,111.13,31300.0,109.6555,109.7838,109.4284,109.7147,31300.0
2014-09-23 10:50:00,111.07,111.25,110.99,111.17,15900.0,109.6555,109.8332,109.5765,109.7542,15900.0
2014-09-23 11:00:00,111.17,111.5,111.15,111.5,5700.0,109.7542,110.08,109.7345,110.08,5700.0
2014-09-23 11:10:00,111.36,111.48,111.19,111.3,5300.0,109.9418,110.0603,109.7739,109.8825,5300.0
2014-09-23 11:20:00,111.35,111.54,111.28,111.37,12000.0,109.9319,110.1195,109.8628,109.9517,12000.0
2014-09-23 11:30:00,111.41,111.49,111.12,111.48,18300.0,109.9911,110.0701,109.7048,110.0603,18300.0
2014-09-23 11:40:00,111.49,111.49,111.16,111.26,4200.0,110.0701,110.0701,109.7443,109.8431,4200.0
2014-09-23 11:50:00,111.3,111.52,111.19,111.38,16100.0,109.8825,110.0997,109.7739,109.9615,16100.0
2014-09-23 12:00:00,111.37,111.4,111.14,111.28,9100.0,109.9517,109.9813,109.7246,109.8628,9100.0
2014-09-23 12:10:00,111.34,111.47,111.2,111.38,16100.0,109.922,110.0504,109.7838,109.9615,16100.0
2014-09-23 12:20:00,111.38,111.59,111.35,111.48,16500.0,109.9615,110.1689,109.9319,110.0603,16500.0
2014-09-23 12:30:00,111.55,111.66,111.5,111.55,4200.0,110.1294,110.238,110.08,110.1294,4200.0
2014-09-23 12:40:00,111.55,111.69,111.46,111.46,3800.0,110.1294,110.2676,110.0405,110.0405,3800.0
2014-09-23 12:50:00,111.47,111.48,111.35,111.37,1700.0,110.0504,110.0603,109.9319,109.9517,1700.0
2014-09-23 13:00:00,111.4,111.4,110.95,110.95,20500.0,109.9813,109.9813,109.537,109.537,20500.0
2014-09-23 13:10:00,110.95,111.33,110.94,111.03,4400.0,109.537,109.9122,109.5271,109.616,4400.0
2014-09-23 13:20:00,111.13,111.22,110.98,111.01,8500.0,109.7147,109.8036,109.5666,109.5962,8500.0
2014-09-23 13:30:00,111.11,111.2,110.97,111.2,15900.0,109.695,109.7838,109.5567,109.7838,15900.0
2014-09-23 13:40:00,111.25,111.26,111.05,111.07,3000.0,109.8332,109.8431,109.6357,109.6555,3000.0
2014-09-23 13:50:00,111.01,111.06,110.59,110.59,12200.0,109.5962,109.6456,109.1816,109.1816,12200.0
2014-09-23 14:00:00,110.7,110.94,110.7,110.77,3800.0,109.2902,109.5271,109.2902,109.3593,3800.0
2014-09-23 14:10:00,110.82,111.01,110.68,110.95,14000.0,109.4087,109.5962,109.2704,109.537,14000.0
2014-09-23 14:20:00,111.0,111.12,110.9,111.09,26200.0,109.5864,109.7048,109.4876,109.6752,26200.0
2014-09-23 14:30:00,111.06,111.24,111.02,111.07,4100.0,109.6456,109.8233,109.6061,109.6555,4100.0
2014-09-23 14:40:00,111.12,111.18,111.01,111.05,1100.0,109.7048,109.7641,109.5962,109.6357,1100.0
2014-09-23 14:50:00,111.06,111.06,110.87,110.95,5400.0,109.6456,109.6456,109.458,109.537,5400.0
2014-09-23 15:00:00,110.95,111.04,110.89,111.0,15900.0,109.537,109.6259,109.4778,109.5864,15900.0
2014-09-23 15:10:00,111.03,111.08,110.94,110.96,13800.0,109.616,109.6653,109.5271,109.5469,13800.0
2014-09-23 15:20:00,110.95,111.63,110.95,111.63,9600.0,109.537,110.2083,109.537,110.2083,9600.0
2014-09-23 15:30:00,111.65,111.65,111.28,111.29,11400.0,110.2281,110.2281,109.8628,109.8727,11400.0
2014-09-23 15:40:00,111.36,111.37,111.22,111.29,7700.0,109.9418,109.9517,109.8036,109.8727,7700.0
2014-09-23 15:50:00,111.28,111.29,110.89,110.99,24900.0,109.8628,109.8727,109.4778,109.5765,24900.0
2014-09-24 09:30:00,111.19,112.18,111.19,111.97,800.0,109.7739,110.7513,109.7739,110.544,800.0
2014-09-24 09:40:00,110.99,111.37,110.73,111.28,8200.0,109.5765,109.9517,109.3198,109.8628,8200.0
2014-09-24 09:50:00,111.28,111.56,111.28,111.56,2100.0,109.8628,110.1392,109.8628,110.1392,2100.0
2014-09-24 10:00:00,111.86,111.87,111.51,111.51,1500.0,110.4354,110.4453,110.0899,110.0899,1500.0
2014-09-24 10:10:00,111.62,111.62,111.39,111.48,1600.0,110.1985,110.1985,109.9714,110.0603,1600.0
2014-09-24 10:20:00,111.28,111.7,111.17,111.6,3500.0,109.8628,110.2775,109.7542,110.1787,3500.0
2014-09-24 10:30:00,111.79,111.88,111.37,111.53,5700.0,110.3663,110.4552,109.9517,110.1096,5700.0
2014-09-24 10:40:00,111.48,111.65,111.28,111.32,2800.0,110.0603,110.2281,109.8628,109.9023,2800.0
2014-09-24 10:50:00,111.29,111.29,111.01,111.01,11700.0,109.8727,109.8727,109.5962,109.5962,11700.0
2014-09-24 11:00:00,111.02,111.28,110.71,111.28,22600.0,109.6061,109.8628,109.3001,109.8628,22600.0
2014-09-24 11:10:00,111.25,111.27,111.21,111.27,1000.0,109.8332,109.8529,109.7937,109.8529,1000.0
2014-09-24 11:20:00,111.27,111.39,111.13,111.23,6300.0,109.8529,109.9714,109.7147,109.8134,6300.0
2014-09-24 11:30:00,111.2,111.48,111.2,111.48,3400.0,109.7838,110.0603,109.7838,110.0603,3400.0
2014-09-24 11:40:00,111.42,111.42,111.27,111.42,900.0,110.001,110.001,109.8529,110.001,900.0
2014-09-24 11:50:00,111.41,111.51,111.21,111.51,3100.0,109.9911,110.0899,109.7937,110.0899,3100.0
2014-09-24 12:00:00,111.22,111.28,111.21,111.21,600.0,109.8036,109.8628,109.7937,109.7937,600.0
2014-09-24 12:10:00,111.25,111.3,111.11,111.3,2900.0,109.8332,109.8825,109.695,109.8825,2900.0
2014-09-24 12:20:00,111.31,111.41,111.27,111.31,1300.0,109.8924,109.9911,109.8529,109.8924,1300.0
2014-09-24 12:30:00,111.44,111.44,111.34,111.34,700.0,110.0208,110.0208,109.922,109.922,700.0
2014-09-24 12:40:00,111.49,111.49,111.26,111.28,1200.0,110.0701,110.0701,109.8431,109.8628,1200.0
2014-09-24 12:50:00,111.26,111.34,111.26,111.28,500.0,109.8431,109.922,109.8431,109.8628,500.0
2014-09-24 13:00:00,111.32,111.44,111.3,111.3,900.0,109.9023,110.0208,109.8825,109.8825,900.0
2014-09-24 13:10:00,111.36,111.46,111.36,111.46,1400.0,109.9418,110.0405,109.9418,110.0405,1400.0
2014-09-24 13:20:00,111.31,112.54,111.31,112.53,34600.0,109.8924,111.1068,109.8924,111.0969,34600.0
2014-09-24 13:30:00,112.53,112.6,112.51,112.51,1000.0,111.0969,111.166,111.0771,111.0771,1000.0
2014-09-24 13:40:00,112.58,113.24,112.5,113.24,8500.0,111.1462,111.7978,111.0673,111.7978,8500.0
2014-09-24 13:50:00,113.28,113.51,113.07,113.51,7400.0,111.8373,112.0644,111.63,112.0644,7400.0
2014-09-24 14:00:00,113.46,113.6,113.13,113.31,17000.0,112.015,112.1533,111.6892,111.8669,17000.0
2014-09-24 14:10:00,113.33,113.37,112.92,113.14,5000.0,111.8867,111.9262,111.4819,111.6991,5000.0
2014-09-24 14:20:00,113.06,113.18,112.8,113.13,11800.0,111.6201,111.7386,111.3634,111.6892,11800.0
2014-09-24 14:30:00,113.18,113.26,112.95,113.12,15300.0,111.7386,111.8176,111.5115,111.6794,15300.0
2014-09-24 14:40:00,113.19,113.52,113.14,113.5,4200.0,111.7485,112.0743,111.6991,112.0545,4200.0
2014-09-24 14:50:00,113.5,113.82,113.5,113.82,4600.0,112.0545,112.3705,112.0545,112.3705,4600.0
2014-09-24 15:00:00,113.83,114.06,113.75,113.93,8500.0,112.3803,112.6074,112.3013,112.4791,8500.0
2014-09-24 15:10:00,113.87,114.02,113.44,113.63,11700.0,112.4198,112.5679,111.9953,112.1829,11700.0
2014-09-24 15:20:00,113.56,114.0,113.46,113.71,17100.0,112.1138,112.5482,112.015,112.2619,17100.0
2014-09-24 15:30:00,113.58,113.81,113.49,113.54,14200.0,112.1335,112.3606,112.0447,112.094,14200.0
2014-09-24 15:40:00,113.43,113.56,112.93,113.46,32500.0,111.9854,112.1138,111.4918,112.015,32500.0
2014-09-24 15:50:00,113.4,113.52,113.14,113.43,37500.0,111.9558,112.0743,111.6991,111.9854,37500.0
2014-09-25 09:30:00,112.69,113.62,112.69,113.1,2400.0,111.2548,112.173,111.2548,111.6596,2400.0
2014-09-25 09:40:00,112.81,112.86,111.88,111.92,4000.0,111.3733,111.4227,110.4552,110.4947,4000.0
2014-09-25 09:50:00,111.91,112.2,111.28,112.2,8800.0,110.4848,110.7711,109.8628,110.7711,8800.0
2014-09-25 10:00:00,112.21,112.56,111.94,111.99,5000.0,110.781,111.1265,110.5144,110.5638,5000.0
2014-09-25 10:10:00,112.27,112.27,111.39,111.39,5800.0,110.8402,110.8402,109.9714,109.9714,5800.0
2014-09-25 10:20:00,111.38,111.47,110.82,111.12,11700.0,109.9615,110.0504,109.4087,109.7048,11700.0
2014-09-25 10:30:00,110.98,110.98,110.31,110.31,7800.0,109.5666,109.5666,108.9052,108.9052,7800.0
2014-09-25 10:40:00,110.38,110.8,110.38,110.68,8800.0,108.9743,109.3889,108.9743,109.2704,8800.0
2014-09-25 10:50:00,110.84,110.93,110.57,110.83,6900.0,109.4284,109.5173,109.1618,109.4185,6900.0
2014-09-25 11:00:00,110.81,110.81,109.88,110.28,18900.0,109.3988,109.3988,108.4806,108.8755,18900.0
2014-09-25 11:10:00,110.27,110.55,110.16,110.27,8100.0,108.8657,109.1421,108.7571,108.8657,8100.0
2014-09-25 11:20:00,110.17,110.65,110.16,110.51,9500.0,108.7669,109.2408,108.7571,109.1026,9500.0
2014-09-25 11:30:00,110.58,111.28,110.45,111.11,28200.0,109.1717,109.8628,109.0434,109.695,28200.0
2014-09-25 11:40:00,111.04,111.04,110.43,110.44,6500.0,109.6259,109.6259,109.0236,109.0335,6500.0
2014-09-25 11:50:00,110.48,110.73,110.48,110.54,8800.0,109.073,109.3198,109.073,109.1322,8800.0
2014-09-25 12:00:00,110.55,110.97,110.54,110.77,8600.0,109.1421,109.5567,109.1322,109.3593,8600.0
2014-09-25 12:10:00,110.78,110.78,110.51,110.66,13400.0,109.3692,109.3692,109.1026,109.2507,13400.0
2014-09-25 12:20:00,110.72,111.18,110.61,111.0,23600.0,109.3099,109.7641,109.2013,109.5864,23600.0
2014-09-25 12:30:00,111.07,111.12,110.83,111.02,6400.0,109.6555,109.7048,109.4185,109.6061,6400.0
2014-09-25 12:40:00,111.03,111.11,110.84,111.06,9400.0,109.616,109.695,109.4284,109.6456,9400.0
2014-09-25 12:50:00,111.04,111.16,110.86,111.05,33700.0,109.6259,109.7443,109.4481,109.6357,33700.0
2014-09-25 13:00:00,111.0,111.04,110.93,110.93,12400.0,109.5864,109.6259,109.5173,109.5173,12400.0
2014-09-25 13:10:00,110.98,111.05,110.91,110.91,3200.0,109.5666,109.6357,109.4975,109.4975,3200.0
2014-09-25 13:20:00,110.9,111.15,110.9,111.15,10300.0,109.4876,109.7345,109.4876,109.7345,10300.0
2014-09-25 13:30:00,111.15,111.22,111.03,111.2,5100.0,109.7345,109.8036,109.616,109.7838,5100.0
2014-09-25 13:40:00,111.2,111.21,111.01,111.18,5600.0,109.7838,109.7937,109.5962,109.7641,5600.0
2014-09-25 13:50:00,111.13,111.19,111.04,111.17,12900.0,109.7147,109.7739,109.6259,109.7542,12900.0
2014-09-25 14:00:00,111.16,111.23,111.07,111.11,4500.0,109.7443,109.8134,109.6555,109.695,4500.0
2014-09-25 14:10:00,111.12,111.23,111.02,111.11,8900.0,109.7048,109.8134,109.6061,109.695,8900.0
2014-09-25 14:20:00,111.07,111.22,111.07,111.19,4400.0,109.6555,109.8036,109.6555,109.7739,4400.0
2014-09-25 14:30:00,111.13,111.23,111.1,111.15,3600.0,109.7147,109.8134,109.6851,109.7345,3600.0
2014-09-25 14:40:00,111.23,111.53,111.14,111.53,3400.0,109.8134,110.1096,109.7246,110.1096,3400.0
2014-09-25 14:50:00,111.51,111.53,111.1,111.1,7700.0,110.0899,110.1096,109.6851,109.6851,7700.0
2014-09-25 15:00:00,111.1,111.24,110.55,110.6,9500.0,109.6851,109.8233,109.1421,109.1915,9500.0
2014-09-25 15:10:00,110.55,110.85,110.54,110.83,6600.0,109.1421,109.4383,109.1322,109.4185,6600.0
2014-09-25 15:20:00,110.68,111.31,110.64,110.86,26800.0,109.2704,109.8924,109.231,109.4481,26800.0
2014-09-25 15:30:00,110.95,111.24,110.8,110.96,140800.0,109.537,109.8233,109.3889,109.5469,140800.0
2014-09-25 15:40:00,110.98,111.1,110.91,111.04,25200.0,109.5666,109.6851,109.4975,109.6259,25200.0
2014-09-25 15:50:00,110.98,110.98,110.61,110.61,21500.0,109.5666,109.5666,109.2013,109.2013,21500.0
2014-09-26 09:30:00,110.59,111.7,110.11,111.5,1800.0,109.3444,110.4419,108.8698,110.2441,1800.0
2014-09-26 09:40:00,110.87,111.46,110.8,111.26,3100.0,109.6212,110.2046,109.552,110.0069,3100.0
2014-09-26 09:50:00,111.47,111.47,111.02,111.39,1000.0,110.2145,110.2145,109.7696,110.1354,1000.0
2014-09-26 10:00:00,111.31,111.45,111.19,111.27,4300.0,110.0563,110.1947,109.9376,110.0167,4300.0
2014-09-26 10:10:00,111.14,111.14,110.83,110.94,3200.0,109.8882,109.8882,109.5817,109.6905,3200.0
2014-09-26 10:20:00,110.95,110.95,110.8,110.8,2200.0,109.7003,109.7003,109.552,109.552,2200.0
2014-09-26 10:30:00,110.74,110.95,110.6,110.75,9200.0,109.4927,109.7003,109.3543,109.5026,9200.0
2014-09-26 10:40:00,110.79,110.82,110.53,110.7,4800.0,109.5421,109.5718,109.2851,109.4532,4800.0
2014-09-26 10:50:00,110.81,110.9,110.61,110.9,3200.0,109.5619,109.6509,109.3642,109.6509,3200.0
2014-09-26 11:00:00,110.96,111.08,110.96,111.04,4100.0,109.7102,109.8289,109.7102,109.7893,4100.0
2014-09-26 11:10:00,111.03,111.24,110.99,110.99,13600.0,109.7794,109.9871,109.7399,109.7399,13600.0
2014-09-26 11:20:00,110.97,111.06,110.86,110.91,3900.0,109.7201,109.8091,109.6114,109.6608,3900.0
2014-09-26 11:30:00,110.77,110.91,110.77,110.89,1600.0,109.5224,109.6608,109.5224,109.641,1600.0
2014-09-26 11:40:00,110.83,110.98,110.81,110.98,1700.0,109.5817,109.73,109.5619,109.73,1700.0
2014-09-26 11:50:00,111.0,111.1,110.93,110.98,11000.0,109.7498,109.8487,109.6806,109.73,11000.0
2014-09-26 12:00:00,111.03,111.12,111.0,111.12,2800.0,109.7794,109.8684,109.7498,109.8684,2800.0
2014-09-26 12:10:00,111.01,111.07,110.97,111.0,9700.0,109.7597,109.819,109.7201,109.7498,9700.0
2014-09-26 12:20:00,110.93,111.04,110.91,110.95,1700.0,109.6806,109.7893,109.6608,109.7003,1700.0
2014-09-26 12:30:00,110.96,110.96,110.84,110.9,900.0,109.7102,109.7102,109.5916,109.6509,900.0
2014-09-26 12:40:00,111.02,111.02,111.02,111.02,100.0,109.7696,109.7696,109.7696,109.7696,100.0
2014-09-26 12:50:00,110.92,111.01,110.92,111.01,1700.0,109.6707,109.7597,109.6707,109.7597,1700.0
2014-09-26 13:00:00,111.03,111.03,110.89,110.95,800.0,109.7794,109.7794,109.641,109.7003,800.0
2014-09-26 13:10:00,110.87,110.97,110.85,110.95,900.0,109.6212,109.7201,109.6015,109.7003,900.0
2014-09-26 13:20:00,110.83,110.86,110.83,110.85,400.0,109.5817,109.6114,109.5817,109.6015,400.0
2014-09-26 13:30:00,110.8,110.98,110.72,110.98,2300.0,109.552,109.73,109.4729,109.73,2300.0
2014-09-26 13:40:00,110.96,111.11,110.88,111.0,12500.0,109.7102,109.8585,109.6311,109.7498,12500.0
2014-09-26 13:50:00,111.02,111.55,111.0,111.38,8000.0,109.7696,110.2936,109.7498,110.1255,8000.0
2014-09-26 14:00:00,111.52,111.55,111.01,111.05,14200.0,110.2639,110.2936,109.7597,109.7992,14200.0
2014-09-26 14:10:00,111.11,112.0,111.03,111.95,14100.0,109.8585,110.7385,109.7794,110.6891,14100.0
2014-09-26 14:20:00,111.94,111.99,111.35,111.58,20900.0,110.6792,110.7286,110.0958,110.3232,20900.0
2014-09-26 14:30:00,111.6,111.83,111.29,111.83,7600.0,110.343,110.5704,110.0365,110.5704,7600.0
2014-09-26 14:40:00,111.78,111.78,111.3,111.4,8100.0,110.521,110.521,110.0464,110.1453,8100.0
2014-09-26 14:50:00,111.41,111.86,111.31,111.77,13100.0,110.1552,110.6001,110.0563,110.5111,13100.0
2014-09-26 15:00:00,111.7,112.14,111.58,111.98,20200.0,110.4419,110.8769,110.3232,110.7187,20200.0
2014-09-26 15:10:00,112.03,112.09,111.64,111.72,17500.0,110.7682,110.8275,110.3826,110.4617,17500.0
2014-09-26 15:20:00,111.76,111.96,111.38,111.43,14700.0,110.5012,110.699,110.1255,110.1749,14700.0
2014-09-26 15:30:00,111.44,111.55,111.01,111.01,9300.0,110.1848,110.2936,109.7597,109.7597,9300.0
2014-09-26 15:40:00,111.03,111.44,110.91,110.99,17900.0,109.7794,110.1848,109.6608,109.7399,17900.0
2014-09-26 15:50:00,111.07,111.48,111.02,111.33,32500.0,109.819,110.2244,109.7696,110.0761,32500.0
2014-09-29 09:30:00,108.55,108.71,107.84,108.45,19400.0,107.3274,107.4856,106.6254,107.2285,19400.0
2014-09-29 09:40:00,108.44,108.61,107.98,107.98,12400.0,107.2186,107.3867,106.7638,106.7638,12400.0
2014-09-29 09:50:00,108.03,108.04,107.78,107.79,7700.0,106.8132,106.8231,106.566,106.5759,7700.0
2014-09-29 10:00:00,107.8,108.34,107.09,108.24,46700.0,106.5858,107.1197,105.8838,107.0209,46700.0
2014-09-29 10:10:00,108.25,109.5,108.15,108.8,23100.0,107.0308,108.2667,106.9319,107.5746,23100.0
2014-09-29 10:20:00,108.77,109.09,108.62,108.95,4800.0,107.5449,107.8613,107.3966,107.7229,4800.0
2014-09-29 10:30:00,108.78,109.22,108.78,109.13,4800.0,107.5548,107.9898,107.5548,107.9008,4800.0
2014-09-29 10:40:00,109.18,109.62,109.11,109.17,12800.0,107.9503,108.3853,107.8811,107.9404,12800.0
2014-09-29 10:50:00,109.22,109.33,109.17,109.21,5400.0,107.9898,108.0986,107.9404,107.9799,5400.0
2014-09-29 11:00:00,109.25,109.34,108.77,108.77,17300.0,108.0195,108.1085,107.5449,107.5449,17300.0
2014-09-29 11:10:00,108.8,109.2,108.76,109.04,18200.0,107.5746,107.9701,107.535,107.8119,18200.0
2014-09-29 11:20:00,109.05,109.1,108.9,108.94,9000.0,107.8217,107.8712,107.6734,107.713,9000.0
2014-09-29 11:30:00,109.0,109.0,108.71,108.94,6400.0,107.7723,107.7723,107.4856,107.713,6400.0
2014-09-29 11:40:00,108.94,108.94,108.53,108.61,5900.0,107.713,107.713,107.3076,107.3867,5900.0
2014-09-29 11:50:00,108.68,108.93,108.67,108.84,5800.0,107.4559,107.7031,107.446,107.6141,5800.0
2014-09-29 12:00:00,108.98,109.14,108.92,108.99,5500.0,107.7525,107.9107,107.6932,107.7624,5500.0
2014-09-29 12:10:00,108.95,109.47,108.95,109.36,8000.0,107.7229,108.237,107.7229,108.1283,8000.0
2014-09-29 12:20:00,109.42,109.5,109.23,109.24,4600.0,108.1876,108.2667,107.9997,108.0096,4600.0
2014-09-29 12:30:00,109.23,109.26,109.12,109.12,6100.0,107.9997,108.0294,107.891,107.891,6100.0
2014-09-29 12:40:00,109.07,109.25,109.06,109.09,3300.0,107.8415,108.0195,107.8316,107.8613,3300.0
2014-09-29 12:50:00,109.22,109.3,109.04,109.1,18200.0,107.9898,108.0689,107.8119,107.8712,18200.0
2014-09-29 13:00:00,109.18,109.34,109.11,109.17,2600.0,107.9503,108.1085,107.8811,107.9404,2600.0
2014-09-29 13:10:00,109.17,109.59,109.17,109.59,2300.0,107.9404,108.3557,107.9404,108.3557,2300.0
2014-09-29 13:20:00,109.59,109.61,109.34,109.59,4000.0,108.3557,108.3754,108.1085,108.3557,4000.0
2014-09-29 13:30:00,109.71,109.75,109.56,109.67,3400.0,108.4743,108.5139,108.326,108.4348,3400.0
2014-09-29 13:40:00,109.67,109.7,109.41,109.48,2300.0,108.4348,108.4644,108.1777,108.2469,2300.0
2014-09-29 13:50:00,109.52,109.75,109.48,109.75,4000.0,108.2865,108.5139,108.2469,108.5139,4000.0
2014-09-29 14:00:00,109.58,109.86,109.58,109.75,5900.0,108.3458,108.6226,108.3458,108.5139,5900.0
2014-09-29 14:10:00,109.77,109.9,109.67,109.79,2700.0,108.5336,108.6622,108.4348,108.5534,2700.0
2014-09-29 14:20:00,109.81,109.81,109.6,109.7,11400.0,108.5732,108.5732,108.3656,108.4644,11400.0
2014-09-29 14:30:00,109.69,109.73,109.46,109.5,4100.0,108.4545,108.4941,108.2271,108.2667,4100.0
2014-09-29 14:40:00,109.46,109.65,109.4,109.54,5000.0,108.2271,108.415,108.1678,108.3062,5000.0
2014-09-29 14:50:00,109.46,109.46,109.05,109.21,10000.0,108.2271,108.2271,107.8217,107.9799,10000.0
2014-09-29 15:00:00,109.33,109.56,109.29,109.54,12600.0,108.0986,108.326,108.059,108.3062,12600.0
2014-09-29 15:10:00,109.45,109.59,109.27,109.37,10100.0,108.2172,108.3557,108.0393,108.1381,10100.0
2014-09-29 15:20:00,109.36,109.55,109.34,109.48,7000.0,108.1283,108.3161,108.1085,108.2469,7000.0
2014-09-29 15:30:00,109.39,109.71,109.33,109.56,12200.0,108.1579,108.4743,108.0986,108.326,12200.0
2014-09-29 15:40:00,109.59,109.59,109.1,109.14,15000.0,108.3557,108.3557,107.8712,107.9107,15000.0
2014-09-29 15:50:00,109.14,109.27,109.01,109.1,39600.0,107.9107,108.0393,107.7822,107.8712,39600.0
2014-09-30 09:30:00,109.2,109.7,109.0,109.57,6800.0,107.9701,108.4644,107.7723,108.3359,6800.0
2014-09-30 09:40:00,109.6,109.7,109.36,109.7,7100.0,108.3656,108.4644,108.1283,108.4644,7100.0
2014-09-30 09:50:00,109.52,109.59,109.0,109.34,7400.0,108.2865,108.3557,107.7723,108.1085,7400.0
2014-09-30 10:00:00,109.39,109.39,108.69,108.89,7300.0,108.1579,108.1579,107.4658,107.6635,7300.0
2014-09-30 10:10:00,109.11,109.27,109.0,109.22,7000.0,107.8811,108.0393,107.7723,107.9898,7000.0
2014-09-30 10:20:00,109.23,109.32,108.83,108.83,5500.0,107.9997,108.0887,107.6042,107.6042,5500.0
2014-09-30 10:30:00,108.83,109.48,108.83,109.48,3300.0,107.6042,108.2469,107.6042,108.2469,3300.0
2014-09-30 10:40:00,109.48,110.32,109.48,110.2,13000.0,108.2469,109.0774,108.2469,108.9588,13000.0
2014-09-30 10:50:00,109.97,110.19,109.73,109.83,11800.0,108.7314,108.9489,108.4941,108.593,11800.0
2014-09-30 11:00:00,109.83,110.21,109.83,110.16,3300.0,108.593,108.9687,108.593,108.9192,3300.0
2014-09-30 11:10:00,110.14,110.33,109.9,110.02,25900.0,108.8995,109.0873,108.6622,108.7808,25900.0
2014-09-30 11:20:00,110.02,110.15,109.95,110.09,2900.0,108.7808,108.9094,108.7116,108.85,2900.0
2014-09-30 11:30:00,110.2,110.21,110.02,110.06,5800.0,108.9588,108.9687,108.7808,108.8204,5800.0
2014-09-30 11:40:00,110.06,110.14,109.94,110.06,4300.0,108.8204,108.8995,108.7017,108.8204,4300.0
2014-09-30 11:50:00,110.08,110.09,109.89,109.89,2700.0,108.8401,108.85,108.6523,108.6523,2700.0
2014-09-30 12:00:00,109.89,109.96,109.63,109.75,11900.0,108.6523,108.7215,108.3952,108.5139,11900.0
2014-09-30 12:10:00,109.75,109.85,109.67,109.78,11100.0,108.5139,108.6127,108.4348,108.5435,11100.0
2014-09-30 12:20:00,109.76,109.88,109.5,109.64,24100.0,108.5237,108.6424,108.2667,108.4051,24100.0
2014-09-30 12:30:00,109.55,109.7,109.41,109.45,8100.0,108.3161,108.4644,108.1777,108.2172,8100.0
2014-09-30 12:40:00,109.43,109.79,109.43,109.6,24400.0,108.1975,108.5534,108.1975,108.3656,24400.0
2014-09-30 12:50:00,109.61,109.66,109.51,109.55,4800.0,108.3754,108.4249,108.2766,108.3161,4800.0
2014-09-30 13:00:00,109.55,109.76,109.42,109.43,18900.0,108.3161,108.5237,108.1876,108.1975,18900.0
2014-09-30 13:10:00,109.49,109.59,109.31,109.31,10000.0,108.2568,108.3557,108.0788,108.0788,10000.0
2014-09-30 13:20:00,109.3,109.56,109.22,109.46,12800.0,108.0689,108.326,107.9898,108.2271,12800.0
2014-09-30 13:30:00,109.46,109.55,108.92,109.12,27600.0,108.2271,108.3161,107.6932,107.891,27600.0
2014-09-30 13:40:00,109.11,109.11,108.81,108.81,1600.0,107.8811,107.8811,107.5844,107.5844,1600.0
2014-09-30 13:50:00,108.81,108.87,108.35,108.47,13900.0,107.5844,107.6438,107.1296,107.2483,13900.0
2014-09-30 14:00:00,108.41,108.41,108.0,108.0,8700.0,107.189,107.189,106.7836,106.7836,8700.0
2014-09-30 14:10:00,108.01,108.52,107.95,108.51,12100.0,106.7935,107.2977,106.7341,107.2878,12100.0
2014-09-30 14:20:00,108.54,108.67,108.43,108.61,9700.0,107.3175,107.446,107.2087,107.3867,9700.0
2014-09-30 14:30:00,108.66,108.81,108.64,108.74,3000.0,107.4361,107.5844,107.4164,107.5152,3000.0
2014-09-30 14:40:00,108.65,108.68,108.5,108.68,7100.0,107.4263,107.4559,107.2779,107.4559,7100.0
2014-09-30 14:50:00,108.74,108.82,108.6,108.73,4900.0,107.5152,107.5943,107.3768,107.5053,4900.0
2014-09-30 15:00:00,108.61,108.65,108.35,108.56,9300.0,107.3867,107.4263,107.1296,107.3373,9300.0
2014-09-30 15:10:00,108.43,108.7,108.43,108.68,4400.0,107.2087,107.4757,107.2087,107.4559,4400.0
2014-09-30 15:20:00,108.68,108.94,108.63,108.77,4000.0,107.4559,107.713,107.4065,107.5449,4000.0
2014-09-30 15:30:00,108.76,108.86,108.63,108.75,10000.0,107.535,107.6339,107.4065,107.5251,10000.0
2014-09-30 15:40:00,108.7,108.82,108.55,108.75,11100.0,107.4757,107.5943,107.3274,107.5251,11100.0
2014-09-30 15:50:00,108.75,108.87,108.6,108.72,20800.0,107.5251,107.6438,107.3768,107.4955,20800.0
2014-10-01 09:30:00,108.23,108.96,108.17,108.26,1400.0,107.011,107.7328,106.9517,107.0406,1400.0
2014-10-01 09:40:00,108.34,108.84,108.01,108.71,19200.0,107.1197,107.6141,106.7935,107.4856,19200.0
2014-10-01 09:50:00,108.68,108.68,107.68,108.48,38300.0,107.4559,107.4559,106.4672,107.2582,38300.0
2014-10-01 10:00:00,108.49,108.84,108.22,108.48,12000.0,107.2681,107.6141,107.0011,107.2582,12000.0
2014-10-01 10:10:00,108.43,108.73,108.18,108.72,30400.0,107.2087,107.5053,106.9615,107.4955,30400.0
2014-10-01 10:20:00,108.82,109.3,108.81,109.21,17400.0,107.5943,108.0689,107.5844,107.9799,17400.0
2014-10-01 10:30:00,109.32,109.32,108.7,108.75,15400.0,108.0887,108.0887,107.4757,107.5251,15400.0
2014-10-01 10:40:00,108.78,109.05,108.75,109.0,10400.0,107.5548,107.8217,107.5251,107.7723,10400.0
2014-10-01 10:50:00,108.98,109.0,108.83,108.99,8900.0,107.7525,107.7723,107.6042,107.7624,8900.0
2014-10-01 11:00:00,109.01,109.86,108.95,109.74,62100.0,107.7822,108.6226,107.7229,108.504,62100.0
2014-10-01 11:10:00,109.77,109.94,109.67,109.9,10600.0,108.5336,108.7017,108.4348,108.6622,10600.0
2014-10-01 11:20:00,109.95,110.16,109.9,110.11,14100.0,108.7116,108.9192,108.6622,108.8698,14100.0
2014-10-01 11:30:00,110.11,110.11,109.57,109.84,13400.0,108.8698,108.8698,108.3359,108.6028,13400.0
2014-10-01 11:40:00,109.75,109.95,109.73,109.76,4600.0,108.5139,108.7116,108.4941,108.5237,4600.0
2014-10-01 11:50:00,109.88,110.71,109.88,110.53,13300.0,108.6424,109.463,108.6424,109.2851,13300.0
2014-10-01 12:00:00,110.51,111.12,110.48,110.89,14700.0,109.2653,109.8684,109.2356,109.641,14700.0
2014-10-01 12:10:00,110.89,111.0,110.69,110.75,9700.0,109.641,109.7498,109.4433,109.5026,9700.0
2014-10-01 12:20:00,110.68,110.83,110.57,110.74,7100.0,109.4334,109.5817,109.3246,109.4927,7100.0
2014-10-01 12:30:00,110.81,110.92,110.63,110.91,6000.0,109.5619,109.6707,109.3839,109.6608,6000.0
2014-10-01 12:40:00,110.83,110.87,110.03,110.03,4800.0,109.5817,109.6212,108.7907,108.7907,4800.0
2014-10-01 12:50:00,110.0,110.45,109.94,110.24,10600.0,108.761,109.206,108.7017,108.9983,10600.0
2014-10-01 13:00:00,110.1,110.1,109.63,109.67,4300.0,108.8599,108.8599,108.3952,108.4348,4300.0
2014-10-01 13:10:00,109.63,109.83,109.37,109.66,7900.0,108.3952,108.593,108.1381,108.4249,7900.0
2014-10-01 13:20:00,109.51,109.96,109.43,109.88,6600.0,108.2766,108.7215,108.1975,108.6424,6600.0
2014-10-01 13:30:00,109.86,109.86,109.0,109.1,15900.0,108.6226,108.6226,107.7723,107.8712,15900.0
2014-10-01 13:40:00,109.1,109.12,108.92,109.0,17600.0,107.8712,107.891,107.6932,107.7723,17600.0
2014-10-01 13:50:00,108.99,109.05,108.79,108.89,7300.0,107.7624,107.8217,107.5647,107.6635,7300.0
2014-10-01 14:00:00,108.86,109.08,108.81,108.99,5300.0,107.6339,107.8514,107.5844,107.7624,5300.0
2014-10-01 14:10:00,108.99,109.06,108.77,109.06,5000.0,107.7624,107.8316,107.5449,107.8316,5000.0
2014-10-01 14:20:00,109.06,109.49,108.96,109.24,17500.0,107.8316,108.2568,107.7328,108.0096,17500.0
2014-10-01 14:30:00,109.23,109.36,109.0,109.1,6000.0,107.9997,108.1283,107.7723,107.8712,6000.0
2014-10-01 14:40:00,109.11,109.29,109.11,109.11,5600.0,107.8811,108.059,107.8811,107.8811,5600.0
2014-10-01 14:50:00,109.1,109.1,108.46,108.63,14700.0,107.8712,107.8712,107.2384,107.4065,14700.0
2014-10-01 15:00:00,108.63,108.77,108.44,108.44,21300.0,107.4065,107.5449,107.2186,107.2186,21300.0
2014-10-01 15:10:00,108.41,108.59,108.31,108.5,19600.0,107.189,107.3669,107.0901,107.2779,19600.0
2014-10-01 15:20:00,108.48,108.88,108.35,108.72,10100.0,107.2582,107.6537,107.1296,107.4955,10100.0
2014-10-01 15:30:00,108.83,109.46,108.75,109.44,25100.0,107.6042,108.2271,107.5251,108.2074,25100.0
2014-10-01 15:40:00,109.41,110.01,109.33,109.99,20800.0,108.1777,108.7709,108.0986,108.7512,20800.0
2014-10-01 15:50:00,110.07,110.78,109.94,110.78,88100.0,108.8303,109.5323,108.7017,109.5323,88100.0
2014-10-02 09:30:00,110.28,110.99,110.12,110.99,4200.0,109.0379,109.7399,108.8797,109.7399,4200.0
2014-10-02 09:40:00,110.76,110.85,110.45,110.64,9500.0,109.5125,109.6015,109.206,109.3938,9500.0
2014-10-02 09:50:00,110.6,110.77,109.7,109.7,28900.0,109.3543,109.5224,108.4644,108.4644,28900.0
2014-10-02 10:00:00,109.69,109.7,109.18,109.65,11300.0,108.4545,108.4644,107.9503,108.415,11300.0
2014-10-02 10:10:00,109.66,109.66,108.68,108.88,14600.0,108.4249,108.4249,107.4559,107.6537,14600.0
2014-10-02 10:20:00,108.87,109.15,108.41,108.63,17900.0,107.6438,107.9206,107.189,107.4065,17900.0
2014-10-02 10:30:00,108.53,108.72,107.96,108.72,12700.0,107.3076,107.4955,106.744,107.4955,12700.0
2014-10-02 10:40:00,108.73,108.96,108.48,108.75,20300.0,107.5053,107.7328,107.2582,107.5251,20300.0
2014-10-02 10:50:00,108.76,108.78,108.42,108.54,10900.0,107.535,107.5548,107.1988,107.3175,10900.0
2014-10-02 11:00:00,108.47,108.76,108.47,108.75,2500.0,107.2483,107.535,107.2483,107.5251,2500.0
2014-10-02 11:10:00,108.74,109.08,108.61,108.72,14700.0,107.5152,107.8514,107.3867,107.4955,14700.0
2014-10-02 11:20:00,108.72,108.81,108.52,108.6,7900.0,107.4955,107.5844,107.2977,107.3768,7900.0
2014-10-02 11:30:00,108.56,108.61,107.94,107.94,5500.0,107.3373,107.3867,106.7242,106.7242,5500.0
2014-10-02 11:40:00,107.93,107.98,107.51,107.68,14700.0,106.7144,106.7638,106.2991,106.4672,14700.0
2014-10-02 11:50:00,107.62,107.87,107.44,107.82,11300.0,106.4079,106.655,106.2299,106.6056,11300.0
2014-10-02 12:00:00,107.94,108.62,107.92,108.58,10100.0,106.7242,107.3966,106.7045,107.357,10100.0
2014-10-02 12:10:00,108.66,108.67,108.27,108.39,4200.0,107.4361,107.446,107.0505,107.1692,4200.0
2014-10-02 12:20:00,108.46,108.46,107.93,107.93,8000.0,107.2384,107.2384,106.7144,106.7144,8000.0
2014-10-02 12:30:00,107.95,108.02,107.5,107.66,15100.0,106.7341,106.8033,106.2892,106.4474,15100.0
2014-10-02 12:40:00,107.6,108.66,107.6,108.65,15100.0,106.3881,107.4361,106.3881,107.4263,15100.0
2014-10-02 12:50:00,108.66,108.93,108.53,108.7,15400.0,107.4361,107.7031,107.3076,107.4757,15400.0
2014-10-02 13:00:00,108.92,108.92,108.56,108.91,10200.0,107.6932,107.6932,107.3373,107.6833,10200.0
2014-10-02 13:10:00,108.91,109.73,108.87,109.63,6800.0,107.6833,108.4941,107.6438,108.3952,6800.0
2014-10-02 13:20:00,109.5,109.64,109.31,109.53,21800.0,108.2667,108.4051,108.0788,108.2963,21800.0
2014-10-02 13:30:00,109.63,109.74,109.11,109.11,6000.0,108.3952,108.504,107.8811,107.8811,6000.0
2014-10-02 13:40:00,109.08,109.08,108.9,109.01,12200.0,107.8514,107.8514,107.6734,107.7822,12200.0
2014-10-02 13:50:00,108.9,109.19,108.85,108.96,18500.0,107.6734,107.9602,107.624,107.7328,18500.0
2014-10-02 14:00:00,108.96,109.04,108.83,108.95,38300.0,107.7328,107.8119,107.6042,107.7229,38300.0
2014-10-02 14:10:00,108.96,109.03,108.64,108.65,18200.0,107.7328,107.802,107.4164,107.4263,18200.0
2014-10-02 14:20:00,108.65,109.06,108.44,109.0,46600.0,107.4263,107.8316,107.2186,107.7723,46600.0
2014-10-02 14:30:00,109.0,109.24,108.83,108.88,55300.0,107.7723,108.0096,107.6042,107.6537,55300.0
2014-10-02 14:40:00,108.88,109.39,108.88,109.13,21300.0,107.6537,108.1579,107.6537,107.9008,21300.0
2014-10-02 14:50:00,109.2,109.43,109.18,109.25,11800.0,107.9701,108.1975,107.9503,108.0195,11800.0
2014-10-02 15:00:00,109.23,109.26,109.13,109.2,9900.0,107.9997,108.0294,107.9008,107.9701,9900.0
2014-10-02 15:10:00,109.2,109.21,108.85,108.85,16700.0,107.9701,107.9799,107.624,107.624,16700.0
2014-10-02 15:20:00,108.81,109.51,108.81,109.51,12200.0,107.5844,108.2766,107.5844,108.2766,12200.0
2014-10-02 15:30:00,109.51,110.47,109.5,110.46,51400.0,108.2766,109.2258,108.2667,109.2159,51400.0
2014-10-02 15:40:00,110.46,111.6,110.45,111.6,97100.0,109.2159,110.343,109.206,110.343,97100.0
2014-10-02 15:50:00,111.59,111.71,111.08,111.12,105000.0,110.3331,110.4518,109.8289,109.8684,105000.0
2014-10-03 09:30:00,112.38,112.74,111.44,112.54,5800.0,111.1142,111.4702,110.1848,111.2724,5800.0
2014-10-03 09:40:00,112.29,113.0,112.19,113.0,13700.0,111.0253,111.7273,110.9264,111.7273,13700.0
2014-10-03 09:50:00,113.0,113.64,112.92,113.43,4600.0,111.7273,112.36,111.6482,112.1524,4600.0
2014-10-03 10:00:00,113.06,113.83,113.06,113.52,3800.0,111.7866,112.5479,111.7866,112.2414,3800.0
2014-10-03 10:10:00,113.52,113.86,113.22,113.39,10800.0,112.2414,112.5776,111.9448,112.1129,10800.0
2014-10-03 10:20:00,113.58,113.84,113.31,113.52,4100.0,112.3007,112.5578,112.0338,112.2414,4100.0
2014-10-03 10:30:00,113.52,113.66,113.33,113.66,10700.0,112.2414,112.3798,112.0535,112.3798,10700.0
2014-10-03 10:40:00,113.66,114.1,113.36,114.05,13600.0,112.3798,112.8149,112.0832,112.7654,13600.0
2014-10-03 10:50:00,114.15,114.25,113.95,114.04,9800.0,112.8643,112.9632,112.6666,112.7555,9800.0
2014-10-03 11:00:00,113.96,114.57,113.95,114.14,9300.0,112.6764,113.2796,112.6666,112.8544,9300.0
2014-10-03 11:10:00,114.24,114.26,113.95,114.1,16200.0,112.9533,112.9731,112.6666,112.8149,16200.0
2014-10-03 11:20:00,114.1,114.1,113.64,113.79,10400.0,112.8149,112.8149,112.36,112.5084,10400.0
2014-10-03 11:30:00,113.75,113.82,113.29,113.43,11000.0,112.4688,112.538,112.014,112.1524,11000.0
2014-10-03 11:40:00,113.41,113.49,113.35,113.4,17600.0,112.1326,112.2117,112.0733,112.1227,17600.0
2014-10-03 11:50:00,113.37,113.43,113.19,113.32,14000.0,112.0931,112.1524,111.9151,112.0437,14000.0
2014-10-03 12:00:00,113.31,113.41,113.3,113.3,4800.0,112.0338,112.1326,112.0239,112.0239,4800.0
2014-10-03 12:10:00,113.38,113.51,113.29,113.3,7600.0,112.103,112.2315,112.014,112.0239,7600.0
2014-10-03 12:20:00,113.4,113.48,113.11,113.13,8800.0,112.1227,112.2018,111.836,111.8558,8800.0
2014-10-03 12:30:00,113.23,113.3,113.12,113.17,3900.0,111.9547,112.0239,111.8459,111.8953,3900.0
2014-10-03 12:40:00,113.21,113.44,113.12,113.23,14700.0,111.9349,112.1623,111.8459,111.9547,14700.0
2014-10-03 12:50:00,113.21,113.22,112.95,112.95,4600.0,111.9349,111.9448,111.6778,111.6778,4600.0
2014-10-03 13:00:00,112.98,113.2,112.93,113.09,3800.0,111.7075,111.925,111.658,111.8162,3800.0
2014-10-03 13:10:00,113.09,113.24,112.99,113.21,18900.0,111.8162,111.9646,111.7174,111.9349,18900.0
2014-10-03 13:20:00,113.17,113.17,113.07,113.07,6200.0,111.8953,111.8953,111.7965,111.7965,6200.0
2014-10-03 13:30:00,113.08,113.24,112.72,112.8,11300.0,111.8064,111.9646,111.4504,111.5295,11300.0
2014-10-03 13:40:00,112.72,112.8,112.43,112.59,5900.0,111.4504,111.5295,111.1637,111.3219,5900.0
2014-10-03 13:50:00,112.56,112.56,111.99,112.31,22100.0,111.2922,111.2922,110.7286,111.045,22100.0
2014-10-03 14:00:00,112.44,112.58,112.31,112.44,4700.0,111.1736,111.312,111.045,111.1736,4700.0
2014-10-03 14:10:00,112.35,112.59,112.3,112.36,7200.0,111.0846,111.3219,111.0351,111.0945,7200.0
2014-10-03 14:20:00,112.19,112.36,112.07,112.23,8700.0,110.9264,111.0945,110.8077,110.9659,8700.0
2014-10-03 14:30:00,112.14,112.22,112.03,112.21,3200.0,110.8769,110.956,110.7682,110.9462,3200.0
2014-10-03 14:40:00,112.15,112.18,112.02,112.16,7700.0,110.8868,110.9165,110.7583,110.8967,7700.0
2014-10-03 14:50:00,112.01,112.2,111.95,112.0,6800.0,110.7484,110.9363,110.6891,110.7385,6800.0
2014-10-03 15:00:00,111.99,112.23,111.75,111.76,8000.0,110.7286,110.9659,110.4913,110.5012,8000.0
2014-10-03 15:10:00,111.76,112.09,111.69,111.97,7100.0,110.5012,110.8275,110.432,110.7089,7100.0
2014-10-03 15:20:00,112.06,112.26,111.81,111.86,19000.0,110.7978,110.9956,110.5507,110.6001,19000.0
2014-10-03 15:30:00,111.89,112.26,111.89,112.17,12100.0,110.6298,110.9956,110.6298,110.9066,12100.0
2014-10-03 15:40:00,112.17,112.2,111.8,111.99,16500.0,110.9066,110.9363,110.5408,110.7286,16500.0
2014-10-03 15:50:00,112.0,112.06,111.51,111.53,61100.0,110.7385,110.7978,110.254,110.2738,61100.0
2014-10-06 09:30:00,113.0,113.91,112.68,113.91,14900.0,111.7273,112.627,111.4109,112.627,14900.0
2014-10-06 09:40:00,113.93,113.95,113.34,113.69,5400.0,112.6468,112.6666,112.0634,112.4095,5400.0
2014-10-06 09:50:00,113.37,113.55,112.98,113.14,10100.0,112.0931,112.2711,111.7075,111.8657,10100.0
2014-10-06 10:00:00,112.97,113.27,112.84,113.18,5300.0,111.6976,111.9942,111.5691,111.9052,5300.0
2014-10-06 10:10:00,112.98,113.18,111.84,111.84,8700.0,111.7075,111.9052,110.5803,110.5803,8700.0
2014-10-06 10:20:00,111.74,112.18,111.57,112.18,9400.0,110.4814,110.9165,110.3134,110.9165,9400.0
2014-10-06 10:30:00,112.1,112.5,112.1,112.4,6500.0,110.8374,111.2329,110.8374,111.134,6500.0
2014-10-06 10:40:00,112.43,112.5,111.72,111.72,4300.0,111.1637,111.2329,110.4617,110.4617,4300.0
2014-10-06 10:50:00,111.62,111.73,111.46,111.6,2300.0,110.3628,110.4716,110.2046,110.343,2300.0
2014-10-06 11:00:00,111.51,111.95,111.51,111.72,4800.0,110.254,110.6891,110.254,110.4617,4800.0
2014-10-06 11:10:00,111.77,111.78,111.54,111.68,3300.0,110.5111,110.521,110.2837,110.4221,3300.0
2014-10-06 11:20:00,111.77,111.83,111.26,111.35,3300.0,110.5111,110.5704,110.0069,110.0958,3300.0
2014-10-06 11:30:00,111.35,111.58,111.31,111.31,1400.0,110.0958,110.3232,110.0563,110.0563,1400.0
2014-10-06 11:40:00,111.21,111.31,110.74,110.87,4700.0,109.9574,110.0563,109.4927,109.6212,4700.0
2014-10-06 11:50:00,111.04,111.66,111.04,111.66,10000.0,109.7893,110.4023,109.7893,110.4023,10000.0
2014-10-06 12:00:00,111.66,112.0,111.65,111.99,6700.0,110.4023,110.7385,110.3925,110.7286,6700.0
2014-10-06 12:10:00,111.92,112.09,111.83,112.01,4400.0,110.6594,110.8275,110.5704,110.7484,4400.0
2014-10-06 12:20:00,112.16,112.24,111.64,111.64,8900.0,110.8967,110.9758,110.3826,110.3826,8900.0
2014-10-06 12:30:00,111.7,111.77,111.13,111.2,11100.0,110.4419,110.5111,109.8783,109.9475,11100.0
2014-10-06 12:40:00,111.32,111.5,111.03,111.11,12000.0,110.0662,110.2441,109.7794,109.8585,12000.0
2014-10-06 12:50:00,111.12,111.31,111.12,111.2,700.0,109.8684,110.0563,109.8684,109.9475,700.0
2014-10-06 13:00:00,111.24,111.7,111.24,111.46,6800.0,109.9871,110.4419,109.9871,110.2046,6800.0
2014-10-06 13:10:00,111.46,111.77,111.39,111.57,1600.0,110.2046,110.5111,110.1354,110.3134,1600.0
2014-10-06 13:20:00,111.6,111.89,111.6,111.82,900.0,110.343,110.6298,110.343,110.5605,900.0
2014-10-06 13:30:00,112.0,112.0,111.72,111.73,4700.0,110.7385,110.7385,110.4617,110.4716,4700.0
2014-10-06 13:40:00,111.86,112.04,111.72,112.04,900.0,110.6001,110.7781,110.4617,110.7781,900.0
2014-10-06 13:50:00,112.13,112.16,112.13,112.15,400.0,110.8671,110.8967,110.8671,110.8868,400.0
2014-10-06 14:00:00,112.16,112.16,111.82,111.82,2200.0,110.8967,110.8967,110.5605,110.5605,2200.0
2014-10-06 14:10:00,111.84,112.12,111.83,112.12,2000.0,110.5803,110.8572,110.5704,110.8572,2000.0
2014-10-06 14:20:00,112.27,112.3,112.15,112.2,1600.0,111.0055,111.0351,110.8868,110.9363,1600.0
2014-10-06 14:30:00,112.26,112.39,112.17,112.3,9400.0,110.9956,111.1241,110.9066,111.0351,9400.0
2014-10-06 14:40:00,112.29,112.38,112.19,112.32,2200.0,111.0253,111.1142,110.9264,111.0549,2200.0
2014-10-06 14:50:00,112.27,112.38,112.12,112.12,3000.0,111.0055,111.1142,110.8572,110.8572,3000.0
2014-10-06 15:00:00,112.26,112.26,111.88,111.89,9300.0,110.9956,110.9956,110.6199,110.6298,9300.0
2014-10-06 15:10:00,111.91,112.03,111.72,112.03,6200.0,110.6495,110.7682,110.4617,110.7682,6200.0
2014-10-06 15:20:00,111.94,112.24,111.85,111.99,18100.0,110.6792,110.9758,110.5902,110.7286,18100.0
2014-10-06 15:30:00,112.0,112.14,111.81,112.08,14800.0,110.7385,110.8769,110.5507,110.8176,14800.0
2014-10-06 15:40:00,112.14,112.22,111.91,112.12,16400.0,110.8769,110.956,110.6495,110.8572,16400.0
2014-10-06 15:50:00,112.09,112.36,112.02,112.12,36500.0,110.8275,111.0945,110.7583,110.8572,36500.0
2014-10-07 09:30:00,111.31,112.85,111.07,111.43,2600.0,110.0563,111.5789,109.819,110.1749,2600.0
2014-10-07 09:40:00,111.23,111.3,110.72,111.08,10700.0,109.9772,110.0464,109.4729,109.8289,10700.0
2014-10-07 09:50:00,111.08,111.49,111.04,111.49,4200.0,109.8289,110.2343,109.7893,110.2343,4200.0
2014-10-07 10:00:00,111.29,111.69,111.26,111.63,8200.0,110.0365,110.432,110.0069,110.3727,8200.0
2014-10-07 10:10:00,111.55,112.0,111.41,111.48,8700.0,110.2936,110.7385,110.1552,110.2244,8700.0
2014-10-07 10:20:00,111.77,111.9,111.53,111.9,5500.0,110.5111,110.6396,110.2738,110.6396,5500.0
2014-10-07 10:30:00,111.9,112.51,111.9,112.39,6500.0,110.6396,111.2428,110.6396,111.1241,6500.0
2014-10-07 10:40:00,112.26,112.34,112.02,112.2,26100.0,110.9956,111.0747,110.7583,110.9363,26100.0
2014-10-07 10:50:00,112.21,112.27,111.66,111.71,4800.0,110.9462,111.0055,110.4023,110.4518,4800.0
2014-10-07 11:00:00,111.76,111.76,111.26,111.66,4500.0,110.5012,110.5012,110.0069,110.4023,4500.0
2014-10-07 11:10:00,111.71,111.75,111.57,111.75,2200.0,110.4518,110.4913,110.3134,110.4913,2200.0
2014-10-07 11:20:00,111.75,111.95,111.71,111.81,5000.0,110.4913,110.6891,110.4518,110.5507,5000.0
2014-10-07 11:30:00,111.81,112.01,111.62,111.89,5700.0,110.5507,110.7484,110.3628,110.6298,5700.0
2014-10-07 11:40:00,111.89,111.92,111.67,111.77,4500.0,110.6298,110.6594,110.4122,110.5111,4500.0
2014-10-07 11:50:00,111.75,111.96,111.7,111.82,3200.0,110.4913,110.699,110.4419,110.5605,3200.0
2014-10-07 12:00:00,111.85,112.15,111.67,112.13,3700.0,110.5902,110.8868,110.4122,110.8671,3700.0
2014-10-07 12:10:00,112.13,112.37,112.07,112.2,12100.0,110.8671,111.1044,110.8077,110.9363,12100.0
2014-10-07 12:20:00,112.27,112.63,112.25,112.63,20000.0,111.0055,111.3614,110.9857,111.3614,20000.0
2014-10-07 12:30:00,112.68,112.76,112.33,112.33,4800.0,111.4109,111.49,111.0648,111.0648,4800.0
2014-10-07 12:40:00,112.44,112.66,112.25,112.49,20600.0,111.1736,111.3911,110.9857,111.223,20600.0
2014-10-07 12:50:00,112.57,112.63,112.3,112.58,7900.0,111.3021,111.3614,111.0351,111.312,7900.0
2014-10-07 13:00:00,112.48,112.48,111.86,111.93,7100.0,111.2131,111.2131,110.6001,110.6693,7100.0
2014-10-07 13:10:00,111.98,112.33,111.95,112.19,2900.0,110.7187,111.0648,110.6891,110.9264,2900.0
2014-10-07 13:20:00,112.07,112.15,111.92,112.13,1900.0,110.8077,110.8868,110.6594,110.8671,1900.0
2014-10-07 13:30:00,112.16,112.17,111.81,111.84,2700.0,110.8967,110.9066,110.5507,110.5803,2700.0
2014-10-07 13:40:00,111.77,112.0,111.66,111.84,4500.0,110.5111,110.7385,110.4023,110.5803,4500.0
2014-10-07 13:50:00,111.87,112.25,111.79,112.01,13400.0,110.61,110.9857,110.5309,110.7484,13400.0
2014-10-07 14:00:00,112.0,112.14,111.93,112.02,2500.0,110.7385,110.8769,110.6693,110.7583,2500.0
2014-10-07 14:10:00,111.96,112.12,111.86,111.97,5600.0,110.699,110.8572,110.6001,110.7089,5600.0
2014-10-07 14:20:00,111.97,112.03,111.6,111.64,4600.0,110.7089,110.7682,110.343,110.3826,4600.0
2014-10-07 14:30:00,111.7,111.76,111.29,111.48,6500.0,110.4419,110.5012,110.0365,110.2244,6500.0
2014-10-07 14:40:00,111.43,111.58,111.36,111.36,7900.0,110.1749,110.3232,110.1057,110.1057,7900.0
2014-10-07 14:50:00,111.36,111.44,111.13,111.13,11300.0,110.1057,110.1848,109.8783,109.8783,11300.0
2014-10-07 15:00:00,111.15,111.15,110.56,110.64,11900.0,109.8981,109.8981,109.3147,109.3938,11900.0
2014-10-07 15:10:00,110.69,110.76,110.49,110.62,22000.0,109.4433,109.5125,109.2455,109.3741,22000.0
2014-10-07 15:20:00,110.72,110.85,110.48,110.79,8700.0,109.4729,109.6015,109.2356,109.5421,8700.0
2014-10-07 15:30:00,110.78,111.87,110.74,111.62,55800.0,109.5323,110.61,109.4927,110.3628,55800.0
2014-10-07 15:40:00,111.71,111.71,111.19,111.41,21200.0,110.4518,110.4518,109.9376,110.1552,21200.0
2014-10-07 15:50:00,111.4,111.41,110.55,110.9,85800.0,110.1453,110.1552,109.3049,109.6509,85800.0
2014-10-08 09:30:00,110.97,110.97,110.97,110.97,800.0,109.7201,109.7201,109.7201,109.7201,800.0
2014-10-08 09:40:00,111.18,112.24,110.83,111.95,7500.0,109.9278,110.9758,109.5817,110.6891,7500.0
2014-10-08 09:50:00,111.94,111.97,110.78,111.63,5900.0,110.6792,110.7089,109.5323,110.3727,5900.0
2014-10-08 10:00:00,111.53,111.54,110.37,111.06,45900.0,110.2738,110.2837,109.1269,109.8091,45900.0
2014-10-08 10:10:00,111.44,111.46,110.61,110.7,4700.0,110.1848,110.2046,109.3642,109.4532,4700.0
2014-10-08 10:20:00,110.62,110.91,110.27,110.79,1900.0,109.3741,109.6608,109.028,109.5421,1900.0
2014-10-08 10:30:00,110.79,111.1,110.77,110.94,5800.0,109.5421,109.8487,109.5224,109.6905,5800.0
2014-10-08 10:40:00,110.64,110.73,110.35,110.67,3500.0,109.3938,109.4828,109.1071,109.4235,3500.0
2014-10-08 10:50:00,110.66,110.66,110.25,110.48,3400.0,109.4136,109.4136,109.0082,109.2356,3400.0
2014-10-08 11:00:00,110.26,110.36,109.5,110.0,7000.0,109.0181,109.117,108.2667,108.761,7000.0
2014-10-08 11:10:00,110.12,110.65,109.78,110.65,31800.0,108.8797,109.4037,108.5435,109.4037,31800.0
2014-10-08 11:20:00,110.66,110.89,110.39,110.89,10200.0,109.4136,109.641,109.1467,109.641,10200.0
2014-10-08 11:30:00,110.8,111.28,110.77,110.94,14800.0,109.552,110.0266,109.5224,109.6905,14800.0
2014-10-08 11:40:00,110.91,111.2,110.91,111.02,4000.0,109.6608,109.9475,109.6608,109.7696,4000.0
2014-10-08 11:50:00,110.99,111.22,110.68,111.08,6400.0,109.7399,109.9673,109.4334,109.8289,6400.0
2014-10-08 12:00:00,111.08,111.1,110.43,110.43,8700.0,109.8289,109.8487,109.1862,109.1862,8700.0
2014-10-08 12:10:00,110.44,110.63,110.38,110.51,3200.0,109.1961,109.3839,109.1368,109.2653,3200.0
2014-10-08 12:20:00,110.38,110.49,110.11,110.15,37500.0,109.1368,109.2455,108.8698,108.9094,37500.0
2014-10-08 12:30:00,110.14,110.16,109.94,110.16,4100.0,108.8995,108.9192,108.7017,108.9192,4100.0
2014-10-08 12:40:00,109.96,109.98,109.63,109.79,3800.0,108.7215,108.7413,108.3952,108.5534,3800.0
2014-10-08 12:50:00,109.69,109.78,109.69,109.75,500.0,108.4545,108.5435,108.4545,108.5139,500.0
2014-10-08 13:00:00,109.87,109.87,109.85,109.85,300.0,108.6325,108.6325,108.6127,108.6127,300.0
2014-10-08 13:10:00,110.33,110.33,110.33,110.33,100.0,109.0873,109.0873,109.0873,109.0873,100.0
2014-10-08 13:20:00,110.27,110.29,110.18,110.18,1500.0,109.028,109.0478,108.939,108.939,1500.0
2014-10-08 13:30:00,110.26,110.33,110.05,110.28,3400.0,109.0181,109.0873,108.8105,109.0379,3400.0
2014-10-08 13:40:00,110.39,110.71,110.39,110.71,3500.0,109.1467,109.463,109.1467,109.463,3500.0
2014-10-08 13:50:00,110.88,110.89,110.88,110.89,400.0,109.6311,109.641,109.6311,109.641,400.0
2014-10-08 14:00:00,111.07,111.32,110.8,111.28,3100.0,109.819,110.0662,109.552,110.0266,3100.0
2014-10-08 14:10:00,111.29,111.67,111.02,111.34,7500.0,110.0365,110.4122,109.7696,110.086,7500.0
2014-10-08 14:20:00,111.33,111.98,111.33,111.97,4400.0,110.0761,110.7187,110.0761,110.7089,4400.0
2014-10-08 14:30:00,111.97,112.82,111.92,112.41,12100.0,110.7089,111.5493,110.6594,111.1439,12100.0
2014-10-08 14:40:00,112.48,112.85,112.33,112.7,5300.0,111.2131,111.5789,111.0648,111.4306,5300.0
2014-10-08 14:50:00,112.77,112.83,112.58,112.79,7700.0,111.4998,111.5592,111.312,111.5196,7700.0
2014-10-08 15:00:00,112.81,113.0,112.72,113.0,5100.0,111.5394,111.7273,111.4504,111.7273,5100.0
2014-10-08 15:10:00,112.99,113.22,112.89,113.21,117200.0,111.7174,111.9448,111.6185,111.9349,117200.0
2014-10-08 15:20:00,113.18,113.87,113.17,113.78,111600.0,111.9052,112.5875,111.8953,112.4985,111600.0
2014-10-08 15:30:00,113.63,113.8,113.45,113.54,12900.0,112.3502,112.5182,112.1722,112.2612,12900.0
2014-10-08 15:40:00,113.55,113.7,112.9,113.65,34600.0,112.2711,112.4194,111.6284,112.3699,34600.0
2014-10-08 15:50:00,113.67,113.85,113.55,113.84,23000.0,112.3897,112.5677,112.2711,112.5578,23000.0
2014-10-09 09:30:00,113.02,113.58,112.65,113.58,8700.0,111.747,112.3007,111.3812,112.3007,8700.0
2014-10-09 09:40:00,113.31,113.65,112.9,113.16,6300.0,112.0338,112.3699,111.6284,111.8855,6300.0
2014-10-09 09:50:00,113.16,113.16,112.22,112.54,15900.0,111.8855,111.8855,110.956,111.2724,15900.0
2014-10-09 10:00:00,112.65,113.05,112.24,112.27,24100.0,111.3812,111.7767,110.9758,111.0055,24100.0
2014-10-09 10:10:00,112.18,112.75,112.1,112.75,8400.0,110.9165,111.4801,110.8374,111.4801,8400.0
2014-10-09 10:20:00,112.53,113.4,112.37,113.08,17700.0,111.2625,112.1227,111.1044,111.8064,17700.0
2014-10-09 10:30:00,112.81,112.84,112.36,112.51,6700.0,111.5394,111.5691,111.0945,111.2428,6700.0
2014-10-09 10:40:00,112.41,112.71,112.41,112.61,2400.0,111.1439,111.4405,111.1439,111.3416,2400.0
2014-10-09 10:50:00,112.5,113.0,112.41,113.0,8300.0,111.2329,111.7273,111.1439,111.7273,8300.0
2014-10-09 11:00:00,113.25,113.34,112.94,113.29,5200.0,111.9744,112.0634,111.6679,112.014,5200.0
2014-10-09 11:10:00,113.22,113.51,113.13,113.23,15100.0,111.9448,112.2315,111.8558,111.9547,15100.0
2014-10-09 11:20:00,113.15,113.81,113.13,113.69,17200.0,111.8756,112.5281,111.8558,112.4095,17200.0
2014-10-09 11:30:00,113.57,113.78,113.37,113.68,12100.0,112.2908,112.4985,112.0931,112.3996,12100.0
2014-10-09 11:40:00,113.35,113.37,112.67,112.71,2600.0,112.0733,112.0931,111.401,111.4405,2600.0
2014-10-09 11:50:00,112.75,112.76,112.31,112.46,6100.0,111.4801,111.49,111.045,111.1933,6100.0
2014-10-09 12:00:00,112.42,112.51,112.25,112.33,2300.0,111.1538,111.2428,110.9857,111.0648,2300.0
2014-10-09 12:10:00,112.11,112.43,111.83,112.23,17100.0,110.8473,111.1637,110.5704,110.9659,17100.0
2014-10-09 12:20:00,112.2,112.48,111.91,112.2,11400.0,110.9363,111.2131,110.6495,110.9363,11400.0
2014-10-09 12:30:00,112.07,112.12,111.75,111.97,6000.0,110.8077,110.8572,110.4913,110.7089,6000.0
2014-10-09 12:40:00,111.82,112.0,111.82,111.98,4000.0,110.5605,110.7385,110.5605,110.7187,4000.0
2014-10-09 12:50:00,111.99,112.34,111.95,112.17,7800.0,110.7286,111.0747,110.6891,110.9066,7800.0
2014-10-09 13:00:00,112.08,112.32,111.93,112.04,10300.0,110.8176,111.0549,110.6693,110.7781,10300.0
2014-10-09 13:10:00,111.94,112.97,111.93,112.65,71500.0,110.6792,111.6976,110.6693,111.3812,71500.0
2014-10-09 13:20:00,112.83,113.21,112.83,113.06,8300.0,111.5592,111.9349,111.5592,111.7866,8300.0
2014-10-09 13:30:00,112.94,113.11,112.66,112.73,9500.0,111.6679,111.836,111.3911,111.4603,9500.0
2014-10-09 13:40:00,112.78,113.07,112.57,112.87,13000.0,111.5097,111.7965,111.3021,111.5987,13000.0
2014-10-09 13:50:00,112.88,112.91,112.34,112.75,4900.0,111.6086,111.6383,111.0747,111.4801,4900.0
2014-10-09 14:00:00,112.6,112.85,112.5,112.59,8400.0,111.3318,111.5789,111.2329,111.3219,8400.0
2014-10-09 14:10:00,112.69,112.72,112.16,112.59,13600.0,111.4207,111.4504,110.8967,111.3219,13600.0
2014-10-09 14:20:00,112.56,112.56,112.29,112.35,4400.0,111.2922,111.2922,111.0253,111.0846,4400.0
2014-10-09 14:30:00,112.25,112.45,112.14,112.24,22000.0,110.9857,111.1834,110.8769,110.9758,22000.0
2014-10-09 14:40:00,112.29,112.47,111.88,111.98,8300.0,111.0253,111.2032,110.6199,110.7187,8300.0
2014-10-09 14:50:00,111.95,112.47,111.9,111.94,13300.0,110.6891,111.2032,110.6396,110.6792,13300.0
2014-10-09 15:00:00,112.03,112.23,111.53,111.76,8100.0,110.7682,110.9659,110.2738,110.5012,8100.0
2014-10-09 15:10:00,111.63,111.97,111.55,111.89,5900.0,110.3727,110.7089,110.2936,110.6298,5900.0
2014-10-09 15:20:00,111.8,112.0,111.65,111.7,6400.0,110.5408,110.7385,110.3925,110.4419,6400.0
2014-10-09 15:30:00,111.8,111.85,111.4,111.49,18600.0,110.5408,110.5902,110.1453,110.2343,18600.0
2014-10-09 15:40:00,111.54,112.03,111.44,111.85,49500.0,110.2837,110.7682,110.1848,110.5902,49500.0
2014-10-09 15:50:00,111.76,111.96,111.54,111.67,50500.0,110.5012,110.699,110.2837,110.4122,50500.0
2014-10-10 09:30:00,111.35,112.44,110.52,111.57,8400.0,110.0958,111.1736,109.2752,110.3134,8400.0
2014-10-10 09:40:00,112.04,112.13,111.46,111.51,2700.0,110.7781,110.8671,110.2046,110.254,2700.0
2014-10-10 09:50:00,111.52,111.52,111.0,111.2,7200.0,110.2639,110.2639,109.7498,109.9475,7200.0
2014-10-10 10:00:00,111.0,111.25,110.81,110.98,12700.0,109.7498,109.997,109.5619,109.73,12700.0
2014-10-10 10:10:00,111.09,111.5,110.85,111.49,56300.0,109.8388,110.2441,109.6015,110.2343,56300.0
2014-10-10 10:20:00,111.55,111.61,109.59,110.09,19400.0,110.2936,110.3529,108.3557,108.85,19400.0
2014-10-10 10:30:00,109.74,110.07,108.84,110.07,27700.0,108.504,108.8303,107.6141,108.8303,27700.0
2014-10-10 10:40:00,110.11,111.05,109.63,111.01,74600.0,108.8698,109.7992,108.3952,109.7597,74600.0
2014-10-10 10:50:00,111.01,111.2,110.64,111.07,25600.0,109.7597,109.9475,109.3938,109.819,25600.0
2014-10-10 11:00:00,111.0,111.2,110.81,111.05,12200.0,109.7498,109.9475,109.5619,109.7992,12200.0
2014-10-10 11:10:00,110.95,111.15,110.84,111.08,14700.0,109.7003,109.8981,109.5916,109.8289,14700.0
2014-10-10 11:20:00,111.17,111.17,110.78,111.04,41200.0,109.9179,109.9179,109.5323,109.7893,41200.0
2014-10-10 11:30:00,111.09,111.2,111.0,111.12,14900.0,109.8388,109.9475,109.7498,109.8684,14900.0
2014-10-10 11:40:00,111.1,112.04,110.83,111.76,59200.0,109.8487,110.7781,109.5817,110.5012,59200.0
2014-10-10 11:50:00,112.03,112.03,111.52,111.83,11900.0,110.7682,110.7682,110.2639,110.5704,11900.0
2014-10-10 12:00:00,111.76,112.22,111.66,111.78,12900.0,110.5012,110.956,110.4023,110.521,12900.0
2014-10-10 12:10:00,111.99,112.0,111.65,111.67,8600.0,110.7286,110.7385,110.3925,110.4122,8600.0
2014-10-10 12:20:00,111.67,111.79,111.08,111.14,12100.0,110.4122,110.5309,109.8289,109.8882,12100.0
2014-10-10 12:30:00,111.18,111.4,110.56,110.59,22500.0,109.9278,110.1453,109.3147,109.3444,22500.0
2014-10-10 12:40:00,110.73,111.08,110.45,111.0,14300.0,109.4828,109.8289,109.206,109.7498,14300.0
2014-10-10 12:50:00,110.87,110.89,110.72,110.75,1200.0,109.6212,109.641,109.4729,109.5026,1200.0
2014-10-10 13:00:00,110.8,110.8,110.55,110.65,9500.0,109.552,109.552,109.3049,109.4037,9500.0
2014-10-10 13:10:00,110.67,110.82,110.58,110.69,23100.0,109.4235,109.5718,109.3345,109.4433,23100.0
2014-10-10 13:20:00,110.63,110.95,110.49,110.69,15500.0,109.3839,109.7003,109.2455,109.4433,15500.0
2014-10-10 13:30:00,110.76,111.32,110.64,111.12,33100.0,109.5125,110.0662,109.3938,109.8684,33100.0
2014-10-10 13:40:00,111.15,111.41,111.05,111.19,6400.0,109.8981,110.1552,109.7992,109.9376,6400.0
2014-10-10 13:50:00,111.36,111.44,111.1,111.14,6200.0,110.1057,110.1848,109.8487,109.8882,6200.0
2014-10-10 14:00:00,111.14,111.27,110.98,111.23,32600.0,109.8882,110.0167,109.73,109.9772,32600.0
2014-10-10 14:10:00,111.14,111.3,111.11,111.12,8900.0,109.8882,110.0464,109.8585,109.8684,8900.0
2014-10-10 14:20:00,111.23,111.6,111.15,111.31,36300.0,109.9772,110.343,109.8981,110.0563,36300.0
2014-10-10 14:30:00,111.33,111.42,111.14,111.22,12200.0,110.0761,110.1651,109.8882,109.9673,12200.0
2014-10-10 14:40:00,111.2,111.37,111.16,111.3,16900.0,109.9475,110.1156,109.908,110.0464,16900.0
2014-10-10 14:50:00,111.27,111.7,111.27,111.3,22500.0,110.0167,110.4419,110.0167,110.0464,22500.0
2014-10-10 15:00:00,111.23,111.38,111.17,111.22,21700.0,109.9772,110.1255,109.9179,109.9673,21700.0
2014-10-10 15:10:00,111.33,111.33,109.86,109.86,40300.0,110.0761,110.0761,108.6226,108.6226,40300.0
2014-10-10 15:20:00,109.81,110.51,109.79,110.39,26600.0,108.5732,109.2653,108.5534,109.1467,26600.0
2014-10-10 15:30:00,110.42,110.42,109.86,109.86,22600.0,109.1763,109.1763,108.6226,108.6226,22600.0
2014-10-10 15:40:00,109.9,110.1,109.4,109.56,10000.0,108.6622,108.8599,108.1678,108.326,10000.0
2014-10-10 15:50:00,109.47,109.74,109.34,109.37,31600.0,108.237,108.504,108.1085,108.1381,31600.0
2014-10-13 09:30:00,109.14,110.31,109.09,110.31,4300.0,107.9107,109.0676,107.8613,109.0676,4300.0
2014-10-13 09:40:00,110.42,110.53,109.56,110.05,23600.0,109.1763,109.2851,108.326,108.8105,23600.0
2014-10-13 09:50:00,110.35,110.35,108.68,109.17,14900.0,109.1071,109.1071,107.4559,107.9404,14900.0
2014-10-13 10:00:00,108.66,109.16,108.17,108.44,11500.0,107.4361,107.9305,106.9517,107.2186,11500.0
2014-10-13 10:10:00,108.47,108.72,107.82,108.24,21200.0,107.2483,107.4955,106.6056,107.0209,21200.0
2014-10-13 10:20:00,108.08,108.41,107.85,108.25,14600.0,106.8627,107.189,106.6353,107.0308,14600.0
2014-10-13 10:30:00,108.33,108.71,108.3,108.42,16000.0,107.1099,107.4856,107.0802,107.1988,16000.0
2014-10-13 10:40:00,108.4,108.62,108.0,108.3,13400.0,107.1791,107.3966,106.7836,107.0802,13400.0
2014-10-13 10:50:00,108.5,109.33,108.43,109.04,4900.0,107.2779,108.0986,107.2087,107.8119,4900.0
2014-10-13 11:00:00,108.87,110.0,108.75,109.83,9500.0,107.6438,108.761,107.5251,108.593,9500.0
2014-10-13 11:10:00,109.75,109.96,109.07,109.09,3000.0,108.5139,108.7215,107.8415,107.8613,3000.0
2014-10-13 11:20:00,109.1,109.28,108.88,109.1,3500.0,107.8712,108.0492,107.6537,107.8712,3500.0
2014-10-13 11:30:00,109.31,109.66,109.28,109.64,4700.0,108.0788,108.4249,108.0492,108.4051,4700.0
2014-10-13 11:40:00,109.62,110.09,109.61,110.09,2600.0,108.3853,108.85,108.3754,108.85,2600.0
2014-10-13 11:50:00,110.22,110.57,110.16,110.19,8700.0,108.9786,109.3246,108.9192,108.9489,8700.0
2014-10-13 12:00:00,110.33,110.49,110.06,110.19,4100.0,109.0873,109.2455,108.8204,108.9489,4100.0
2014-10-13 12:10:00,110.22,110.77,110.09,110.71,6600.0,108.9786,109.5224,108.85,109.463,6600.0
2014-10-13 12:20:00,110.78,110.87,110.6,110.87,1900.0,109.5323,109.6212,109.3543,109.6212,1900.0
2014-10-13 12:30:00,111.01,111.24,110.89,111.06,2300.0,109.7597,109.9871,109.641,109.8091,2300.0
2014-10-13 12:40:00,111.11,111.33,110.9,110.9,2100.0,109.8585,110.0761,109.6509,109.6509,2100.0
2014-10-13 12:50:00,111.0,111.36,110.84,111.05,5100.0,109.7498,110.1057,109.5916,109.7992,5100.0
2014-10-13 13:00:00,111.04,111.26,110.92,111.26,2300.0,109.7893,110.0069,109.6707,110.0069,2300.0
2014-10-13 13:10:00,111.25,111.25,110.26,110.35,3900.0,109.997,109.997,109.0181,109.1071,3900.0
2014-10-13 13:20:00,110.5,110.79,110.27,110.79,3400.0,109.2554,109.5421,109.028,109.5421,3400.0
2014-10-13 13:30:00,110.75,110.93,110.75,110.89,2400.0,109.5026,109.6806,109.5026,109.641,2400.0
2014-10-13 13:40:00,110.77,110.79,110.19,110.19,4600.0,109.5224,109.5421,108.9489,108.9489,4600.0
2014-10-13 13:50:00,110.26,110.62,110.04,110.04,4600.0,109.0181,109.3741,108.8006,108.8006,4600.0
2014-10-13 14:00:00,110.08,110.74,109.82,110.74,5800.0,108.8401,109.4927,108.5831,109.4927,5800.0
2014-10-13 14:10:00,110.68,110.68,110.15,110.15,2800.0,109.4334,109.4334,108.9094,108.9094,2800.0
2014-10-13 14:20:00,110.12,110.75,110.12,110.74,6600.0,108.8797,109.5026,108.8797,109.4927,6600.0
2014-10-13 14:30:00,110.68,110.87,110.42,110.87,6800.0,109.4334,109.6212,109.1763,109.6212,6800.0
2014-10-13 14:40:00,110.61,110.9,110.51,110.75,17900.0,109.3642,109.6509,109.2653,109.5026,17900.0
2014-10-13 14:50:00,110.77,111.26,110.75,110.85,9700.0,109.5224,110.0069,109.5026,109.6015,9700.0
2014-10-13 15:00:00,110.87,111.23,110.75,110.75,13600.0,109.6212,109.9772,109.5026,109.5026,13600.0
2014-10-13 15:10:00,110.85,111.01,110.29,110.29,5800.0,109.6015,109.7597,109.0478,109.0478,5800.0
2014-10-13 15:20:00,110.36,110.73,109.85,109.92,8500.0,109.117,109.4828,108.6127,108.6819,8500.0
2014-10-13 15:30:00,109.92,110.06,109.51,109.88,10600.0,108.6819,108.8204,108.2766,108.6424,10600.0
2014-10-13 15:40:00,109.48,109.67,109.25,109.5,23400.0,108.2469,108.4348,108.0195,108.2667,23400.0
2014-10-13 15:50:00,109.5,109.66,108.81,109.08,70900.0,108.2667,108.4249,107.5844,107.8514,70900.0
2014-10-14 09:30:00,109.78,110.36,109.73,110.23,4100.0,108.5435,109.117,108.4941,108.9885,4100.0
2014-10-14 09:40:00,109.76,110.3,109.38,109.47,9500.0,108.5237,109.0577,108.148,108.237,9500.0
2014-10-14 09:50:00,109.49,109.76,107.98,108.03,6300.0,108.2568,108.5237,106.7638,106.8132,6300.0
2014-10-14 10:00:00,107.93,108.41,106.86,107.43,45100.0,106.7144,107.189,105.6564,106.22,45100.0
2014-10-14 10:10:00,107.52,108.29,107.19,107.19,16900.0,106.309,107.0703,105.9827,105.9827,16900.0
2014-10-14 10:20:00,107.02,107.72,106.61,107.49,20900.0,105.8146,106.5067,105.4092,106.2793,20900.0
2014-10-14 10:30:00,107.25,107.59,107.23,107.41,8500.0,106.042,106.3782,106.0222,106.2002,8500.0
2014-10-14 10:40:00,107.48,107.84,107.33,107.84,8700.0,106.2694,106.6254,106.1211,106.6254,8700.0
2014-10-14 10:50:00,107.94,108.32,107.94,107.98,28800.0,106.7242,107.1,106.7242,106.7638,28800.0
2014-10-14 11:00:00,108.0,108.5,107.88,108.5,8000.0,106.7836,107.2779,106.6649,107.2779,8000.0
2014-10-14 11:10:00,108.37,109.04,108.32,108.89,12600.0,107.1494,107.8119,107.1,107.6635,12600.0
2014-10-14 11:20:00,108.9,109.15,108.56,108.83,16300.0,107.6734,107.9206,107.3373,107.6042,16300.0
2014-10-14 11:30:00,108.92,109.15,108.83,109.05,14200.0,107.6932,107.9206,107.6042,107.8217,14200.0
2014-10-14 11:40:00,109.03,110.01,109.03,110.01,4800.0,107.802,108.7709,107.802,108.7709,4800.0
2014-10-14 11:50:00,109.79,110.26,109.59,110.25,12500.0,108.5534,109.0181,108.3557,109.0082,12500.0
2014-10-14 12:00:00,110.33,110.79,110.27,110.54,6100.0,109.0873,109.5421,109.028,109.295,6100.0
2014-10-14 12:10:00,110.29,110.83,110.29,110.56,1500.0,109.0478,109.5817,109.0478,109.3147,1500.0
2014-10-14 12:20:00,110.64,110.64,110.31,110.31,2200.0,109.3938,109.3938,109.0676,109.0676,2200.0
2014-10-14 12:30:00,110.3,110.3,109.86,110.09,2100.0,109.0577,109.0577,108.6226,108.85,2100.0
2014-10-14 12:40:00,110.09,110.45,109.97,110.31,3400.0,108.85,109.206,108.7314,109.0676,3400.0
2014-10-14 12:50:00,110.45,110.45,110.07,110.1,1200.0,109.206,109.206,108.8303,108.8599,1200.0
2014-10-14 13:00:00,109.93,110.02,109.85,109.86,1100.0,108.6918,108.7808,108.6127,108.6226,1100.0
2014-10-14 13:10:00,109.98,110.24,109.88,110.04,2700.0,108.7413,108.9983,108.6424,108.8006,2700.0
2014-10-14 13:20:00,109.9,109.92,109.55,109.67,3500.0,108.6622,108.6819,108.3161,108.4348,3500.0
2014-10-14 13:30:00,109.55,109.7,109.46,109.7,3500.0,108.3161,108.4644,108.2271,108.4644,3500.0
2014-10-14 13:40:00,109.73,109.73,109.17,109.59,4000.0,108.4941,108.4941,107.9404,108.3557,4000.0
2014-10-14 13:50:00,109.53,109.68,109.25,109.68,3600.0,108.2963,108.4446,108.0195,108.4446,3600.0
2014-10-14 14:00:00,109.8,109.88,109.56,109.56,3000.0,108.5633,108.6424,108.326,108.326,3000.0
2014-10-14 14:10:00,109.79,109.94,109.67,109.68,1200.0,108.5534,108.7017,108.4348,108.4446,1200.0
2014-10-14 14:20:00,109.54,109.57,108.98,109.09,1300.0,108.3062,108.3359,107.7525,107.8613,1300.0
2014-10-14 14:30:00,109.03,109.22,108.84,109.22,4100.0,107.802,107.9898,107.6141,107.9898,4100.0
2014-10-14 14:40:00,109.36,109.58,109.01,109.55,3900.0,108.1283,108.3458,107.7822,108.3161,3900.0
2014-10-14 14:50:00,109.41,109.45,109.16,109.16,3600.0,108.1777,108.2172,107.9305,107.9305,3600.0
2014-10-14 15:00:00,109.42,109.51,109.05,109.05,2500.0,108.1876,108.2766,107.8217,107.8217,2500.0
2014-10-14 15:10:00,109.03,109.22,109.02,109.22,1200.0,107.802,107.9898,107.7921,107.9898,1200.0
2014-10-14 15:20:00,109.2,109.2,108.5,108.78,5900.0,107.9701,107.9701,107.2779,107.5548,5900.0
2014-10-14 15:30:00,108.71,108.91,108.42,108.88,17400.0,107.4856,107.6833,107.1988,107.6537,17400.0
2014-10-14 15:40:00,109.03,109.03,108.48,108.78,12500.0,107.802,107.802,107.2582,107.5548,12500.0
2014-10-14 15:50:00,108.65,109.04,107.89,108.03,65000.0,107.4263,107.8119,106.6748,106.8132,65000.0
2014-10-15 09:30:00,106.66,107.0,105.01,105.01,27200.0,105.4587,105.7948,103.8272,103.8272,27200.0
2014-10-15 09:40:00,104.84,106.4,103.43,106.39,77900.0,103.6592,105.2016,102.265,105.1917,77900.0
2014-10-15 09:50:00,106.39,107.56,105.69,106.94,16200.0,105.1917,106.3485,104.4996,105.7355,16200.0
2014-10-15 10:00:00,107.04,107.32,106.71,107.12,19700.0,105.8344,106.1112,105.5081,105.9135,19700.0
2014-10-15 10:10:00,107.21,108.05,107.21,107.52,39400.0,106.0025,106.833,106.0025,106.309,39400.0
2014-10-15 10:20:00,107.39,108.2,106.89,107.95,21500.0,106.1804,106.9813,105.6861,106.7341,21500.0
2014-10-15 10:30:00,108.0,108.7,107.89,108.58,10100.0,106.7836,107.4757,106.6748,107.357,10100.0
2014-10-15 10:40:00,108.58,108.9,108.27,108.62,21500.0,107.357,107.6734,107.0505,107.3966,21500.0
2014-10-15 10:50:00,108.82,109.15,108.29,108.68,30200.0,107.5943,107.9206,107.0703,107.4559,30200.0
2014-10-15 11:00:00,108.71,109.36,108.19,109.36,38900.0,107.4856,108.1283,106.9714,108.1283,38900.0
2014-10-15 11:10:00,109.35,109.5,109.15,109.5,17200.0,108.1184,108.2667,107.9206,108.2667,17200.0
2014-10-15 11:20:00,109.5,109.57,108.95,109.04,17400.0,108.2667,108.3359,107.7229,107.8119,17400.0
2014-10-15 11:30:00,109.17,109.27,108.8,109.27,7600.0,107.9404,108.0393,107.5746,108.0393,7600.0
2014-10-15 11:40:00,109.24,109.24,108.91,108.91,3700.0,108.0096,108.0096,107.6833,107.6833,3700.0
2014-10-15 11:50:00,108.81,108.85,107.91,107.91,16100.0,107.5844,107.624,106.6946,106.6946,16100.0
2014-10-15 12:00:00,107.92,107.92,106.93,107.01,26300.0,106.7045,106.7045,105.7256,105.8047,26300.0
2014-10-15 12:10:00,106.84,107.29,106.69,106.97,16100.0,105.6366,106.0816,105.4883,105.7652,16100.0
2014-10-15 12:20:00,107.02,107.1,106.53,106.88,10600.0,105.8146,105.8937,105.3301,105.6762,10600.0
2014-10-15 12:30:00,106.8,106.8,105.88,106.12,5900.0,105.5971,105.5971,104.6874,104.9247,5900.0
2014-10-15 12:40:00,106.14,106.14,105.42,105.75,10500.0,104.9445,104.9445,104.2326,104.5589,10500.0
2014-10-15 12:50:00,105.44,105.46,105.1,105.32,12200.0,104.2524,104.2722,103.9162,104.1338,12200.0
2014-10-15 13:00:00,105.41,105.56,105.01,105.3,10300.0,104.2227,104.3711,103.8272,104.114,10300.0
2014-10-15 13:10:00,105.23,105.26,104.1,104.38,15500.0,104.0448,104.0744,102.9275,103.2043,15500.0
2014-10-15 13:20:00,104.39,104.39,103.0,103.13,20100.0,103.2142,103.2142,101.8399,101.9684,20100.0
2014-10-15 13:30:00,103.1,103.33,102.44,103.06,52000.0,101.9388,102.1662,101.2862,101.8992,52000.0
2014-10-15 13:40:00,103.02,104.26,102.96,103.8,40800.0,101.8597,103.0857,101.8003,102.6309,40800.0
2014-10-15 13:50:00,103.9,105.01,103.75,104.95,34800.0,102.7298,103.8272,102.5814,103.7679,34800.0
2014-10-15 14:00:00,104.95,104.95,103.72,104.04,39200.0,103.7679,103.7679,102.5518,102.8682,39200.0
2014-10-15 14:10:00,104.04,104.26,103.71,104.1,18100.0,102.8682,103.0857,102.5419,102.9275,18100.0
2014-10-15 14:20:00,104.14,104.8,104.11,104.41,17900.0,102.967,103.6196,102.9374,103.234,17900.0
2014-10-15 14:30:00,104.4,105.24,104.23,105.07,14600.0,103.2241,104.0547,103.056,103.8866,14600.0
2014-10-15 14:40:00,105.1,105.42,104.99,105.22,13700.0,103.9162,104.2326,103.8075,104.0349,13700.0
2014-10-15 14:50:00,105.26,105.41,105.03,105.14,9900.0,104.0744,104.2227,103.847,103.9558,9900.0
2014-10-15 15:00:00,105.21,105.52,104.95,105.4,14400.0,104.025,104.3315,103.7679,104.2129,14400.0
2014-10-15 15:10:00,105.4,105.84,105.28,105.48,21300.0,104.2129,104.6479,104.0942,104.292,21300.0
2014-10-15 15:20:00,105.45,105.95,104.96,105.95,15500.0,104.2623,104.7567,103.7778,104.7567,15500.0
2014-10-15 15:30:00,106.21,107.13,105.45,107.0,22600.0,105.0137,105.9234,104.2623,105.7948,22600.0
2014-10-15 15:40:00,106.97,107.02,106.28,106.29,24600.0,105.7652,105.8146,105.0829,105.0928,24600.0
2014-10-15 15:50:00,106.35,106.91,106.06,106.14,57300.0,105.1522,105.7058,104.8654,104.9445,57300.0
2014-10-16 09:30:00,103.6,104.68,103.1,104.08,23300.0,102.4331,103.501,101.9388,102.9077,23300.0
2014-10-16 09:40:00,103.8,104.78,103.71,104.33,12200.0,102.6309,103.5998,102.5419,103.1549,12200.0
2014-10-16 09:50:00,104.45,105.76,104.45,105.76,13900.0,103.2736,104.5688,103.2736,104.5688,13900.0
2014-10-16 10:00:00,105.76,106.41,105.18,105.79,18800.0,104.5688,105.2115,103.9953,104.5985,18800.0
2014-10-16 10:10:00,105.75,105.77,104.98,105.14,19600.0,104.5589,104.5787,103.7976,103.9558,19600.0
2014-10-16 10:20:00,105.2,105.69,104.44,104.7,16300.0,104.0151,104.4996,103.2637,103.5207,16300.0
2014-10-16 10:30:00,104.55,104.9,104.18,104.49,7200.0,103.3724,103.7185,103.0066,103.3131,7200.0
2014-10-16 10:40:00,104.36,105.26,104.12,104.96,6900.0,103.1846,104.0744,102.9473,103.7778,6900.0
2014-10-16 10:50:00,104.8,105.21,104.43,104.65,11600.0,103.6196,104.025,103.2538,103.4713,11600.0
2014-10-16 11:00:00,104.6,104.68,103.68,103.88,11600.0,103.4219,103.501,102.5122,102.71,11600.0
2014-10-16 11:10:00,103.98,104.19,103.67,104.07,8100.0,102.8088,103.0165,102.5023,102.8978,8100.0
2014-10-16 11:20:00,104.07,105.07,104.01,105.07,20400.0,102.8978,103.8866,102.8385,103.8866,20400.0
2014-10-16 11:30:00,104.94,105.07,104.7,104.7,14300.0,103.758,103.8866,103.5207,103.5207,14300.0
2014-10-16 11:40:00,104.8,105.39,104.8,105.24,12200.0,103.6196,104.203,103.6196,104.0547,12200.0
2014-10-16 11:50:00,105.15,105.43,105.07,105.3,5700.0,103.9657,104.2425,103.8866,104.114,5700.0
2014-10-16 12:00:00,105.26,105.5,105.2,105.21,4400.0,104.0744,104.3117,104.0151,104.025,4400.0
2014-10-16 12:10:00,105.22,105.54,104.86,105.45,15000.0,104.0349,104.3513,103.6789,104.2623,15000.0
2014-10-16 12:20:00,105.45,105.78,104.66,104.87,48200.0,104.2623,104.5886,103.4812,103.6888,48200.0
2014-10-16 12:30:00,104.95,105.2,104.6,105.04,71200.0,103.7679,104.0151,103.4219,103.8569,71200.0
2014-10-16 12:40:00,105.15,105.39,104.8,105.39,63900.0,103.9657,104.203,103.6196,104.203,63900.0
2014-10-16 12:50:00,105.3,105.49,104.99,105.47,5100.0,104.114,104.3018,103.8075,104.2821,5100.0
2014-10-16 13:00:00,105.46,106.49,105.45,106.49,11300.0,104.2722,105.2906,104.2623,105.2906,11300.0
2014-10-16 13:10:00,106.47,107.19,106.36,106.82,10600.0,105.2708,105.9827,105.162,105.6169,10600.0
2014-10-16 13:20:00,106.85,107.18,106.85,107.17,5500.0,105.6465,105.9728,105.6465,105.9629,5500.0
2014-10-16 13:30:00,106.91,107.13,106.84,107.1,4200.0,105.7058,105.9234,105.6366,105.8937,4200.0
2014-10-16 13:40:00,107.01,107.13,106.47,106.52,5100.0,105.8047,105.9234,105.2708,105.3202,5100.0
2014-10-16 13:50:00,106.51,106.51,106.08,106.17,4100.0,105.3104,105.3104,104.8852,104.9742,4100.0
2014-10-16 14:00:00,106.34,106.4,105.89,106.27,7500.0,105.1423,105.2016,104.6973,105.0731,7500.0
2014-10-16 14:10:00,106.16,106.29,105.7,105.86,7900.0,104.9643,105.0928,104.5095,104.6677,7900.0
2014-10-16 14:20:00,105.86,106.06,105.68,105.77,4900.0,104.6677,104.8654,104.4897,104.5787,4900.0
2014-10-16 14:30:00,105.9,106.09,105.6,105.82,5800.0,104.7072,104.8951,104.4106,104.6281,5800.0
2014-10-16 14:40:00,105.71,105.85,105.26,105.27,4400.0,104.5194,104.6578,104.0744,104.0843,4400.0
2014-10-16 14:50:00,105.18,106.06,104.96,105.85,11600.0,103.9953,104.8654,103.7778,104.6578,11600.0
2014-10-16 15:00:00,105.86,106.02,105.31,105.67,9600.0,104.6677,104.8259,104.1239,104.4798,9600.0
2014-10-16 15:10:00,105.7,106.37,105.7,106.01,6200.0,104.5095,105.1719,104.5095,104.816,6200.0
2014-10-16 15:20:00,105.9,106.2,105.71,105.92,9600.0,104.7072,105.0038,104.5194,104.727,9600.0
2014-10-16 15:30:00,106.06,106.06,105.64,105.67,10700.0,104.8654,104.8654,104.4502,104.4798,10700.0
2014-10-16 15:40:00,105.66,105.92,105.66,105.68,15200.0,104.4699,104.727,104.4699,104.4897,15200.0
2014-10-16 15:50:00,105.69,106.03,105.65,105.94,44200.0,104.4996,104.8358,104.46,104.7468,44200.0
2014-10-17 09:30:00,107.28,107.72,106.6,106.71,6400.0,106.0717,106.5067,105.3993,105.5081,6400.0
2014-10-17 09:40:00,106.58,106.8,105.53,105.53,20300.0,105.3796,105.5971,104.3414,104.3414,20300.0
2014-10-17 09:50:00,105.33,106.72,105.33,106.19,2900.0,104.1436,105.518,104.1436,104.994,2900.0
2014-10-17 10:00:00,106.2,106.76,106.07,106.21,4000.0,105.0038,105.5575,104.8753,105.0137,4000.0
2014-10-17 10:10:00,106.47,106.73,106.19,106.56,2800.0,105.2708,105.5279,104.994,105.3598,2800.0
2014-10-17 10:20:00,106.37,106.54,106.07,106.25,4700.0,105.1719,105.34,104.8753,105.0533,4700.0
2014-10-17 10:30:00,106.45,106.45,106.07,106.07,9800.0,105.251,105.251,104.8753,104.8753,9800.0
2014-10-17 10:40:00,106.08,106.62,106.08,106.32,4000.0,104.8852,105.4191,104.8852,105.1225,4000.0
2014-10-17 10:50:00,106.4,106.76,106.37,106.6,1900.0,105.2016,105.5575,105.1719,105.3993,1900.0
2014-10-17 11:00:00,106.6,107.03,106.6,107.01,13800.0,105.3993,105.8245,105.3993,105.8047,13800.0
2014-10-17 11:10:00,107.13,107.23,106.88,107.02,8000.0,105.9234,106.0222,105.6762,105.8146,8000.0
2014-10-17 11:20:00,106.93,107.19,106.84,107.05,3900.0,105.7256,105.9827,105.6366,105.8443,3900.0
2014-10-17 11:30:00,107.17,107.19,106.92,106.98,6100.0,105.9629,105.9827,105.7157,105.7751,6100.0
2014-10-17 11:40:00,107.0,107.01,106.88,106.88,2900.0,105.7948,105.8047,105.6762,105.6762,2900.0
2014-10-17 11:50:00,106.81,106.89,106.66,106.66,1600.0,105.607,105.6861,105.4587,105.4587,1600.0
2014-10-17 12:00:00,106.61,106.91,106.55,106.91,5700.0,105.4092,105.7058,105.3499,105.7058,5700.0
2014-10-17 12:10:00,106.8,106.8,106.5,106.6,2400.0,105.5971,105.5971,105.3005,105.3993,2400.0
2014-10-17 12:20:00,106.68,106.68,106.43,106.43,3500.0,105.4784,105.4784,105.2313,105.2313,3500.0
2014-10-17 12:30:00,106.58,106.7,106.39,106.61,3600.0,105.3796,105.4982,105.1917,105.4092,3600.0
2014-10-17 12:40:00,106.54,106.64,106.21,106.62,13000.0,105.34,105.4389,105.0137,105.4191,13000.0
2014-10-17 12:50:00,106.63,107.2,106.47,107.09,23300.0,105.429,105.9926,105.2708,105.8838,23300.0
2014-10-17 13:00:00,107.17,107.25,106.38,106.38,6800.0,105.9629,106.042,105.1818,105.1818,6800.0
2014-10-17 13:10:00,106.46,106.46,105.61,105.88,31200.0,105.2609,105.2609,104.4205,104.6874,31200.0
2014-10-17 13:20:00,105.88,105.88,105.43,105.45,9800.0,104.6874,104.6874,104.2425,104.2623,9800.0
2014-10-17 13:30:00,105.49,105.75,105.22,105.75,13200.0,104.3018,104.5589,104.0349,104.5589,13200.0
2014-10-17 13:40:00,105.68,105.87,105.64,105.72,2800.0,104.4897,104.6776,104.4502,104.5293,2800.0
2014-10-17 13:50:00,105.59,105.59,104.84,105.17,7100.0,104.4007,104.4007,103.6592,103.9854,7100.0
2014-10-17 14:00:00,105.16,105.18,104.77,104.78,9000.0,103.9756,103.9953,103.59,103.5998,9000.0
2014-10-17 14:10:00,104.62,104.77,104.27,104.27,10300.0,103.4416,103.59,103.0956,103.0956,10300.0
2014-10-17 14:20:00,104.31,104.47,104.08,104.39,16900.0,103.1351,103.2933,102.9077,103.2142,16900.0
2014-10-17 14:30:00,104.46,104.77,104.3,104.36,4800.0,103.2834,103.59,103.1252,103.1846,4800.0
2014-10-17 14:40:00,104.41,104.7,104.41,104.57,9400.0,103.234,103.5207,103.234,103.3922,9400.0
2014-10-17 14:50:00,104.49,104.57,104.43,104.57,3600.0,103.3131,103.3922,103.2538,103.3922,3600.0
2014-10-17 15:00:00,104.53,104.56,103.6,103.91,14900.0,103.3527,103.3823,102.4331,102.7396,14900.0
2014-10-17 15:10:00,103.91,104.5,103.91,104.44,9700.0,102.7396,103.323,102.7396,103.2637,9700.0
2014-10-17 15:20:00,104.41,104.43,104.23,104.4,7000.0,103.234,103.2538,103.056,103.2241,7000.0
2014-10-17 15:30:00,104.38,104.48,104.01,104.1,22500.0,103.2043,103.3032,102.8385,102.9275,22500.0
2014-10-17 15:40:00,104.11,104.7,104.1,104.54,28300.0,102.9374,103.5207,102.9275,103.3625,28300.0
2014-10-17 15:50:00,104.57,104.67,104.15,104.22,69000.0,103.3922,103.4911,102.9769,103.0461,69000.0
2014-10-20 09:30:00,103.98,105.72,103.37,105.51,8900.0,102.8088,104.5293,102.2057,104.3216,8900.0
2014-10-20 09:40:00,105.49,105.89,105.33,105.33,6200.0,104.3018,104.6973,104.1436,104.1436,6200.0
2014-10-20 09:50:00,105.35,106.2,104.93,106.2,7200.0,104.1634,105.0038,103.7481,105.0038,7200.0
2014-10-20 10:00:00,105.95,106.5,105.54,106.24,7500.0,104.7567,105.3005,104.3513,105.0434,7500.0
2014-10-20 10:10:00,106.09,106.3,105.83,106.0,6900.0,104.8951,105.1027,104.638,104.8061,6900.0
2014-10-20 10:20:00,106.06,107.28,106.06,106.85,6200.0,104.8654,106.0717,104.8654,105.6465,6200.0
2014-10-20 10:30:00,107.01,107.13,106.63,107.07,6000.0,105.8047,105.9234,105.429,105.864,6000.0
2014-10-20 10:40:00,107.0,107.33,106.8,106.81,5300.0,105.7948,106.1211,105.5971,105.607,5300.0
2014-10-20 10:50:00,106.68,107.59,106.68,106.93,9600.0,105.4784,106.3782,105.4784,105.7256,9600.0
2014-10-20 11:00:00,106.83,106.92,106.54,106.55,1700.0,105.6267,105.7157,105.34,105.3499,1700.0
2014-10-20 11:10:00,106.55,106.65,105.94,105.96,3000.0,105.3499,105.4488,104.7468,104.7665,3000.0
2014-10-20 11:20:00,105.96,106.54,105.96,106.54,2200.0,104.7665,105.34,104.7665,105.34,2200.0
2014-10-20 11:30:00,106.34,106.83,106.34,106.73,1600.0,105.1423,105.6267,105.1423,105.5279,1600.0
2014-10-20 11:40:00,106.84,106.9,106.63,106.85,6300.0,105.6366,105.696,105.429,105.6465,6300.0
2014-10-20 11:50:00,106.9,107.09,106.79,106.8,4100.0,105.696,105.8838,105.5872,105.5971,4100.0
2014-10-20 12:00:00,106.93,107.6,106.93,107.48,14200.0,105.7256,106.3881,105.7256,106.2694,14200.0
2014-10-20 12:10:00,107.48,107.66,107.12,107.16,15600.0,106.2694,106.4474,105.9135,105.953,15600.0
2014-10-20 12:20:00,107.1,107.1,106.86,107.1,7200.0,105.8937,105.8937,105.6564,105.8937,7200.0
2014-10-20 12:30:00,107.13,107.13,106.62,106.62,9600.0,105.9234,105.9234,105.4191,105.4191,9600.0
2014-10-20 12:40:00,106.85,106.85,106.26,106.37,3500.0,105.6465,105.6465,105.0632,105.1719,3500.0
2014-10-20 12:50:00,106.55,106.64,106.36,106.39,2600.0,105.3499,105.4389,105.162,105.1917,2600.0
2014-10-20 13:00:00,106.58,106.72,106.07,106.26,15700.0,105.3796,105.518,104.8753,105.0632,15700.0
2014-10-20 13:10:00,106.39,106.39,106.0,106.0,3700.0,105.1917,105.1917,104.8061,104.8061,3700.0
2014-10-20 13:20:00,106.06,106.06,105.96,105.97,4500.0,104.8654,104.8654,104.7665,104.7764,4500.0
2014-10-20 13:30:00,106.04,106.04,105.67,105.7,5400.0,104.8456,104.8456,104.4798,104.5095,5400.0
2014-10-20 13:40:00,105.77,105.88,105.6,105.7,4400.0,104.5787,104.6874,104.4106,104.5095,4400.0
2014-10-20 13:50:00,105.73,105.86,105.5,105.69,6000.0,104.5391,104.6677,104.3117,104.4996,6000.0
2014-10-20 14:00:00,105.69,105.95,105.59,105.77,8600.0,104.4996,104.7567,104.4007,104.5787,8600.0
2014-10-20 14:10:00,105.73,105.85,105.62,105.7,7400.0,104.5391,104.6578,104.4304,104.5095,7400.0
2014-10-20 14:20:00,105.71,105.87,105.61,105.75,9100.0,104.5194,104.6776,104.4205,104.5589,9100.0
2014-10-20 14:30:00,105.77,106.09,105.76,106.0,11600.0,104.5787,104.8951,104.5688,104.8061,11600.0
2014-10-20 14:40:00,106.06,106.25,106.0,106.14,7100.0,104.8654,105.0533,104.8061,104.9445,7100.0
2014-10-20 14:50:00,106.18,106.38,106.06,106.22,7600.0,104.9841,105.1818,104.8654,105.0236,7600.0
2014-10-20 15:00:00,106.28,106.28,106.1,106.2,15200.0,105.0829,105.0829,104.905,105.0038,15200.0
2014-10-20 15:10:00,106.1,106.16,105.96,105.98,7700.0,104.905,104.9643,104.7665,104.7863,7700.0
2014-10-20 15:20:00,105.98,106.0,105.87,105.97,11400.0,104.7863,104.8061,104.6776,104.7764,11400.0
2014-10-20 15:30:00,105.97,106.66,105.97,106.58,17000.0,104.7764,105.4587,104.7764,105.3796,17000.0
2014-10-20 15:40:00,106.56,106.87,106.56,106.74,17800.0,105.3598,105.6663,105.3598,105.5378,17800.0
2014-10-20 15:50:00,106.73,107.0,106.68,106.95,31500.0,105.5279,105.7948,105.4784,105.7454,31500.0
2014-10-21 09:30:00,107.6,108.0,107.6,108.0,2900.0,106.3881,106.7836,106.3881,106.7836,2900.0
2014-10-21 09:40:00,107.91,107.94,107.69,107.73,2600.0,106.6946,106.7242,106.4771,106.5166,2600.0
2014-10-21 09:50:00,107.77,107.97,107.56,107.81,700.0,106.5562,106.7539,106.3485,106.5957,700.0
2014-10-21 10:00:00,107.97,107.97,107.44,107.46,2400.0,106.7539,106.7539,106.2299,106.2497,2400.0
2014-10-21 10:10:00,107.51,107.67,107.51,107.63,1300.0,106.2991,106.4573,106.2991,106.4177,1300.0
2014-10-21 10:20:00,107.67,108.24,107.67,108.19,10900.0,106.4573,107.0209,106.4573,106.9714,10900.0
2014-10-21 10:30:00,108.27,108.94,108.27,108.94,28000.0,107.0505,107.713,107.0505,107.713,28000.0
2014-10-21 10:40:00,108.96,109.19,108.87,109.15,5400.0,107.7328,107.9602,107.6438,107.9206,5400.0
2014-10-21 10:50:00,109.05,109.22,108.79,109.22,9400.0,107.8217,107.9898,107.5647,107.9898,9400.0
2014-10-21 11:00:00,109.14,109.2,109.02,109.11,5600.0,107.9107,107.9701,107.7921,107.8811,5600.0
2014-10-21 11:10:00,109.12,109.33,108.79,108.84,5900.0,107.891,108.0986,107.5647,107.6141,5900.0
2014-10-21 11:20:00,108.95,109.01,108.75,108.97,8700.0,107.7229,107.7822,107.5251,107.7426,8700.0
2014-10-21 11:30:00,108.98,109.0,108.82,108.82,5600.0,107.7525,107.7723,107.5943,107.5943,5600.0
2014-10-21 11:40:00,108.82,109.0,108.61,108.69,13900.0,107.5943,107.7723,107.3867,107.4658,13900.0
2014-10-21 11:50:00,108.55,108.88,108.55,108.81,7700.0,107.3274,107.6537,107.3274,107.5844,7700.0
2014-10-21 12:00:00,108.99,109.23,108.87,109.1,4400.0,107.7624,107.9997,107.6438,107.8712,4400.0
2014-10-21 12:10:00,109.17,109.33,109.07,109.33,600.0,107.9404,108.0986,107.8415,108.0986,600.0
2014-10-21 12:20:00,109.28,109.5,109.26,109.5,2200.0,108.0492,108.2667,108.0294,108.2667,2200.0
2014-10-21 12:30:00,109.5,109.51,109.23,109.23,2900.0,108.2667,108.2766,107.9997,107.9997,2900.0
2014-10-21 12:40:00,109.11,109.39,109.11,109.39,4900.0,107.8811,108.1579,107.8811,108.1579,4900.0
2014-10-21 12:50:00,109.31,109.38,109.22,109.22,6700.0,108.0788,108.148,107.9898,107.9898,6700.0
2014-10-21 13:00:00,109.33,109.33,109.17,109.17,700.0,108.0986,108.0986,107.9404,107.9404,700.0
2014-10-21 13:10:00,109.17,109.23,108.85,109.05,10800.0,107.9404,107.9997,107.624,107.8217,10800.0
2014-10-21 13:20:00,108.95,109.03,108.46,108.67,3100.0,107.7229,107.802,107.2384,107.446,3100.0
2014-10-21 13:30:00,108.77,108.97,108.59,108.88,2600.0,107.5449,107.7426,107.3669,107.6537,2600.0
2014-10-21 13:40:00,109.03,109.42,109.01,109.37,10600.0,107.802,108.1876,107.7822,108.1381,10600.0
2014-10-21 13:50:00,109.4,109.51,109.37,109.4,700.0,108.1678,108.2766,108.1381,108.1678,700.0
2014-10-21 14:00:00,109.5,110.14,109.33,110.14,17000.0,108.2667,108.8995,108.0986,108.8995,17000.0
2014-10-21 14:10:00,110.01,110.01,109.85,109.99,3500.0,108.7709,108.7709,108.6127,108.7512,3500.0
2014-10-21 14:20:00,110.0,110.02,109.78,109.87,2400.0,108.761,108.7808,108.5435,108.6325,2400.0
2014-10-21 14:30:00,109.98,110.23,109.83,110.16,10200.0,108.7413,108.9885,108.593,108.9192,10200.0
2014-10-21 14:40:00,110.25,110.44,109.94,109.94,17500.0,109.0082,109.1961,108.7017,108.7017,17500.0
2014-10-21 14:50:00,109.94,110.19,109.94,109.97,7200.0,108.7017,108.9489,108.7017,108.7314,7200.0
2014-10-21 15:00:00,110.03,110.24,109.99,110.19,3700.0,108.7907,108.9983,108.7512,108.9489,3700.0
2014-10-21 15:10:00,110.16,110.27,109.84,109.9,8300.0,108.9192,109.028,108.6028,108.6622,8300.0
2014-10-21 15:20:00,110.05,110.24,109.92,110.02,5500.0,108.8105,108.9983,108.6819,108.7808,5500.0
2014-10-21 15:30:00,110.22,110.23,109.88,110.06,10100.0,108.9786,108.9885,108.6424,108.8204,10100.0
2014-10-21 15:40:00,110.07,110.45,110.0,110.38,15500.0,108.8303,109.206,108.761,109.1368,15500.0
2014-10-21 15:50:00,110.35,110.43,110.14,110.3,25900.0,109.1071,109.1862,108.8995,109.0577,25900.0
2014-10-22 09:30:00,110.43,110.43,109.85,109.87,2100.0,109.1862,109.1862,108.6127,108.6325,2100.0
2014-10-22 09:40:00,110.06,110.46,110.04,110.22,9500.0,108.8204,109.2159,108.8006,108.9786,9500.0
2014-10-22 09:50:00,110.23,110.33,110.18,110.28,1000.0,108.9885,109.0873,108.939,109.0379,1000.0
2014-10-22 10:00:00,110.08,110.28,109.79,109.98,4900.0,108.8401,109.0379,108.5534,108.7413,4900.0
2014-10-22 10:10:00,110.15,110.31,109.96,110.31,9600.0,108.9094,109.0676,108.7215,109.0676,9600.0
2014-10-22 10:20:00,110.31,110.33,109.77,110.33,9400.0,109.0676,109.0873,108.5336,109.0873,9400.0
2014-10-22 10:30:00,110.33,110.47,110.21,110.47,2200.0,109.0873,109.2258,108.9687,109.2258,2200.0
2014-10-22 10:40:00,110.45,110.48,110.34,110.48,3200.0,109.206,109.2356,109.0972,109.2356,3200.0
2014-10-22 10:50:00,110.5,110.5,110.29,110.33,3500.0,109.2554,109.2554,109.0478,109.0873,3500.0
2014-10-22 11:00:00,110.3,110.39,110.19,110.39,5500.0,109.0577,109.1467,108.9489,109.1467,5500.0
2014-10-22 11:10:00,110.42,110.57,110.29,110.4,6300.0,109.1763,109.3246,109.0478,109.1565,6300.0
2014-10-22 11:20:00,110.51,110.57,110.36,110.36,2100.0,109.2653,109.3246,109.117,109.117,2100.0
2014-10-22 11:30:00,110.3,110.56,110.3,110.56,1300.0,109.0577,109.3147,109.0577,109.3147,1300.0
2014-10-22 11:40:00,110.46,110.46,110.3,110.4,2600.0,109.2159,109.2159,109.0577,109.1565,2600.0
2014-10-22 11:50:00,110.39,110.42,110.08,110.08,2600.0,109.1467,109.1763,108.8401,108.8401,2600.0
2014-10-22 12:00:00,110.28,110.29,110.06,110.06,1800.0,109.0379,109.0478,108.8204,108.8204,1800.0
2014-10-22 12:10:00,110.18,110.18,109.88,109.88,1100.0,108.939,108.939,108.6424,108.6424,1100.0
2014-10-22 12:20:00,109.69,109.89,109.68,109.89,4800.0,108.4545,108.6523,108.4446,108.6523,4800.0
2014-10-22 12:30:00,109.92,109.94,109.26,109.26,3300.0,108.6819,108.7017,108.0294,108.0294,3300.0
2014-10-22 12:40:00,109.33,109.55,108.96,108.96,16500.0,108.0986,108.3161,107.7328,107.7328,16500.0
2014-10-22 12:50:00,108.86,109.26,108.8,109.26,6800.0,107.6339,108.0294,107.5746,108.0294,6800.0
2014-10-22 13:00:00,109.31,109.63,109.13,109.63,2700.0,108.0788,108.3952,107.9008,108.3952,2700.0
2014-10-22 13:10:00,109.64,109.7,109.43,109.58,700.0,108.4051,108.4644,108.1975,108.3458,700.0
2014-10-22 13:20:00,109.43,109.54,108.75,108.75,2300.0,108.1975,108.3062,107.5251,107.5251,2300.0
2014-10-22 13:30:00,109.04,109.15,108.81,109.15,2600.0,107.8119,107.9206,107.5844,107.9206,2600.0
2014-10-22 13:40:00,109.16,109.19,108.85,109.17,800.0,107.9305,107.9602,107.624,107.9404,800.0
2014-10-22 13:50:00,109.18,109.19,108.92,109.03,1900.0,107.9503,107.9602,107.6932,107.802,1900.0
2014-10-22 14:00:00,109.03,109.03,108.64,108.65,1900.0,107.802,107.802,107.4164,107.4263,1900.0
2014-10-22 14:10:00,108.67,108.86,108.57,108.75,5600.0,107.446,107.6339,107.3472,107.5251,5600.0
2014-10-22 14:20:00,108.59,108.59,108.17,108.41,3300.0,107.3669,107.3669,106.9517,107.189,3300.0
2014-10-22 14:30:00,108.35,108.37,107.77,108.02,3200.0,107.1296,107.1494,106.5562,106.8033,3200.0
2014-10-22 14:40:00,107.79,108.22,107.79,108.1,4400.0,106.5759,107.0011,106.5759,106.8824,4400.0
2014-10-22 14:50:00,108.17,108.17,107.8,108.13,4200.0,106.9517,106.9517,106.5858,106.9121,4200.0
2014-10-22 15:00:00,108.1,108.6,108.1,108.44,6100.0,106.8824,107.3768,106.8824,107.2186,6100.0
2014-10-22 15:10:00,108.27,108.4,107.9,108.18,12200.0,107.0505,107.1791,106.6847,106.9615,12200.0
2014-10-22 15:20:00,108.07,108.07,107.39,107.55,13800.0,106.8528,106.8528,106.1804,106.3386,13800.0
2014-10-22 15:30:00,107.59,107.67,107.14,107.14,5600.0,106.3782,106.4573,105.9333,105.9333,5600.0
2014-10-22 15:40:00,107.19,107.28,106.85,106.88,10700.0,105.9827,106.0717,105.6465,105.6762,10700.0
2014-10-22 15:50:00,106.85,107.0,106.73,106.89,22900.0,105.6465,105.7948,105.5279,105.6861,22900.0
2014-10-23 09:30:00,107.89,108.06,107.09,108.06,1000.0,106.6748,106.8429,105.8838,106.8429,1000.0
2014-10-23 09:40:00,108.2,108.2,107.12,107.24,500.0,106.9813,106.9813,105.9135,106.0321,500.0
2014-10-23 09:50:00,107.45,108.34,107.44,108.34,1400.0,106.2398,107.1197,106.2299,107.1197,1400.0
2014-10-23 10:00:00,108.3,108.83,107.99,108.83,4000.0,107.0802,107.6042,106.7737,107.6042,4000.0
2014-10-23 10:10:00,108.85,109.0,108.84,108.95,1000.0,107.624,107.7723,107.6141,107.7229,1000.0
2014-10-23 10:20:00,109.21,109.22,108.92,109.08,3400.0,107.9799,107.9898,107.6932,107.8514,3400.0
2014-10-23 10:30:00,109.15,109.28,109.06,109.18,5100.0,107.9206,108.0492,107.8316,107.9503,5100.0
2014-10-23 10:40:00,109.11,109.56,109.11,109.49,8600.0,107.8811,108.326,107.8811,108.2568,8600.0
2014-10-23 10:50:00,109.48,109.57,108.53,108.77,17000.0,108.2469,108.3359,107.3076,107.5449,17000.0
2014-10-23 11:00:00,108.85,109.17,108.28,109.11,9100.0,107.624,107.9404,107.0604,107.8811,9100.0
2014-10-23 11:10:00,109.21,109.38,109.21,109.28,500.0,107.9799,108.148,107.9799,108.0492,500.0
2014-10-23 11:20:00,109.37,109.47,109.13,109.13,3800.0,108.1381,108.237,107.9008,107.9008,3800.0
2014-10-23 11:30:00,109.22,109.22,108.5,108.5,7500.0,107.9898,107.9898,107.2779,107.2779,7500.0
2014-10-23 11:40:00,108.53,108.8,108.2,108.2,31900.0,107.3076,107.5746,106.9813,106.9813,31900.0
2014-10-23 11:50:00,108.29,108.42,108.13,108.23,9000.0,107.0703,107.1988,106.9121,107.011,9000.0
2014-10-23 12:00:00,108.36,108.54,108.29,108.29,5400.0,107.1395,107.3175,107.0703,107.0703,5400.0
2014-10-23 12:10:00,108.24,108.31,107.61,107.69,14500.0,107.0209,107.0901,106.398,106.4771,14500.0
2014-10-23 12:20:00,107.68,107.81,107.5,107.69,8700.0,106.4672,106.5957,106.2892,106.4771,8700.0
2014-10-23 12:30:00,107.8,107.8,107.65,107.78,3600.0,106.5858,106.5858,106.4375,106.566,3600.0
2014-10-23 12:40:00,107.65,107.77,107.6,107.7,1300.0,106.4375,106.5562,106.3881,106.487,1300.0
2014-10-23 12:50:00,107.7,107.79,107.69,107.74,2200.0,106.487,106.5759,106.4771,106.5265,2200.0
2014-10-23 13:00:00,107.8,107.86,107.64,107.86,2300.0,106.5858,106.6451,106.4276,106.6451,2300.0
2014-10-23 13:10:00,107.86,107.91,107.72,107.81,2200.0,106.6451,106.6946,106.5067,106.5957,2200.0
2014-10-23 13:20:00,107.73,107.74,107.45,107.5,5400.0,106.5166,106.5265,106.2398,106.2892,5400.0
2014-10-23 13:30:00,107.5,107.65,107.41,107.45,8200.0,106.2892,106.4375,106.2002,106.2398,8200.0
2014-10-23 13:40:00,107.48,107.48,107.34,107.41,7300.0,106.2694,106.2694,106.131,106.2002,7300.0
2014-10-23 13:50:00,107.35,107.46,107.29,107.31,13700.0,106.1409,106.2497,106.0816,106.1013,13700.0
2014-10-23 14:00:00,107.34,107.64,107.25,107.54,10700.0,106.131,106.4276,106.042,106.3288,10700.0
2014-10-23 14:10:00,107.61,107.76,107.35,107.35,8700.0,106.398,106.5463,106.1409,106.1409,8700.0
2014-10-23 14:20:00,107.35,107.55,107.28,107.39,5300.0,106.1409,106.3386,106.0717,106.1804,5300.0
2014-10-23 14:30:00,107.49,107.54,107.44,107.53,4700.0,106.2793,106.3288,106.2299,106.3189,4700.0
2014-10-23 14:40:00,107.49,107.76,107.47,107.73,3300.0,106.2793,106.5463,106.2595,106.5166,3300.0
2014-10-23 14:50:00,107.73,107.75,107.31,107.57,9500.0,106.5166,106.5364,106.1013,106.3584,9500.0
2014-10-23 15:00:00,107.55,107.55,107.04,107.04,5200.0,106.3386,106.3386,105.8344,105.8344,5200.0
2014-10-23 15:10:00,107.1,107.31,107.0,107.08,10600.0,105.8937,106.1013,105.7948,105.8739,10600.0
2014-10-23 15:20:00,107.02,107.23,107.02,107.17,6700.0,105.8146,106.0222,105.8146,105.9629,6700.0
2014-10-23 15:30:00,107.2,107.48,107.2,107.29,12700.0,105.9926,106.2694,105.9926,106.0816,12700.0
2014-10-23 15:40:00,107.37,107.89,107.22,107.75,14500.0,106.1607,106.6748,106.0124,106.5364,14500.0
2014-10-23 15:50:00,107.84,108.0,107.13,107.43,30600.0,106.6254,106.7836,105.9234,106.22,30600.0
2014-10-24 09:30:00,107.91,107.91,106.29,107.72,5400.0,106.6946,106.6946,105.0928,106.5067,5400.0
2014-10-24 09:40:00,107.41,109.02,107.41,109.02,9700.0,106.2002,107.7921,106.2002,107.7921,9700.0
2014-10-24 09:50:00,108.77,110.68,108.68,109.15,60300.0,107.5449,109.4334,107.4559,107.9206,60300.0
2014-10-24 10:00:00,109.14,109.47,108.73,109.38,42500.0,107.9107,108.237,107.5053,108.148,42500.0
2014-10-24 10:10:00,109.49,109.77,109.35,109.38,19500.0,108.2568,108.5336,108.1184,108.148,19500.0
2014-10-24 10:20:00,109.46,109.93,109.44,109.9,7200.0,108.2271,108.6918,108.2074,108.6622,7200.0
2014-10-24 10:30:00,110.0,110.38,110.0,110.27,7900.0,108.761,109.1368,108.761,109.028,7900.0
2014-10-24 10:40:00,110.39,110.54,110.23,110.43,10600.0,109.1467,109.295,108.9885,109.1862,10600.0
2014-10-24 10:50:00,110.52,111.18,110.52,111.02,23600.0,109.2752,109.9278,109.2752,109.7696,23600.0
2014-10-24 11:00:00,111.14,111.29,110.78,110.96,30300.0,109.8882,110.0365,109.5323,109.7102,30300.0
2014-10-24 11:10:00,110.92,111.24,110.9,111.05,28600.0,109.6707,109.9871,109.6509,109.7992,28600.0
2014-10-24 11:20:00,111.03,111.25,110.98,111.0,7600.0,109.7794,109.997,109.73,109.7498,7600.0
2014-10-24 11:30:00,111.0,111.37,110.97,111.37,12700.0,109.7498,110.1156,109.7201,110.1156,12700.0
2014-10-24 11:40:00,111.37,111.5,111.06,111.21,38300.0,110.1156,110.2441,109.8091,109.9574,38300.0
2014-10-24 11:50:00,111.22,111.5,111.22,111.48,13400.0,109.9673,110.2441,109.9673,110.2244,13400.0
2014-10-24 12:00:00,111.5,111.86,111.07,111.13,28600.0,110.2441,110.6001,109.819,109.8783,28600.0
2014-10-24 12:10:00,111.23,111.42,110.67,110.99,18900.0,109.9772,110.1651,109.4235,109.7399,18900.0
2014-10-24 12:20:00,111.08,111.08,110.64,110.64,1400.0,109.8289,109.8289,109.3938,109.3938,1400.0
2014-10-24 12:30:00,110.68,111.04,110.56,111.04,3800.0,109.4334,109.7893,109.3147,109.7893,3800.0
2014-10-24 12:40:00,111.07,111.3,111.0,111.0,2200.0,109.819,110.0464,109.7498,109.7498,2200.0
2014-10-24 12:50:00,110.82,111.15,110.51,110.81,18700.0,109.5718,109.8981,109.2653,109.5619,18700.0
2014-10-24 13:00:00,110.79,111.02,110.68,110.7,3000.0,109.5421,109.7696,109.4334,109.4532,3000.0
2014-10-24 13:10:00,110.61,110.84,110.58,110.73,11600.0,109.3642,109.5916,109.3345,109.4828,11600.0
2014-10-24 13:20:00,110.74,110.98,110.74,110.75,6600.0,109.4927,109.73,109.4927,109.5026,6600.0
2014-10-24 13:30:00,110.79,111.02,110.79,111.02,1800.0,109.5421,109.7696,109.5421,109.7696,1800.0
2014-10-24 13:40:00,111.14,111.4,111.1,111.15,5100.0,109.8882,110.1453,109.8487,109.8981,5100.0
2014-10-24 13:50:00,111.51,111.58,111.39,111.4,3500.0,110.254,110.3232,110.1354,110.1453,3500.0
2014-10-24 14:00:00,111.44,111.74,111.44,111.7,7200.0,110.1848,110.4814,110.1848,110.4419,7200.0
2014-10-24 14:10:00,111.7,111.76,111.54,111.67,9200.0,110.4419,110.5012,110.2837,110.4122,9200.0
2014-10-24 14:20:00,111.72,111.77,111.37,111.67,12700.0,110.4617,110.5111,110.1156,110.4122,12700.0
2014-10-24 14:30:00,111.61,111.75,111.38,111.56,3100.0,110.3529,110.4913,110.1255,110.3035,3100.0
2014-10-24 14:40:00,111.5,111.59,111.39,111.59,3600.0,110.2441,110.3331,110.1354,110.3331,3600.0
2014-10-24 14:50:00,111.5,111.62,111.41,111.62,3300.0,110.2441,110.3628,110.1552,110.3628,3300.0
2014-10-24 15:00:00,111.63,111.84,111.52,111.66,7400.0,110.3727,110.5803,110.2639,110.4023,7400.0
2014-10-24 15:10:00,111.61,112.63,111.57,112.63,27500.0,110.3529,111.3614,110.3134,111.3614,27500.0
2014-10-24 15:20:00,112.71,113.04,112.21,112.61,26400.0,111.4405,111.7668,110.9462,111.3416,26400.0
2014-10-24 15:30:00,112.49,112.49,112.04,112.28,24200.0,111.223,111.223,110.7781,111.0154,24200.0
2014-10-24 15:40:00,112.23,112.3,112.01,112.24,32400.0,110.9659,111.0351,110.7484,110.9758,32400.0
2014-10-24 15:50:00,112.29,112.44,111.85,112.23,75900.0,111.0253,111.1736,110.5902,110.9659,75900.0
2014-10-27 09:30:00,110.01,110.78,109.5,110.09,26800.0,108.7709,109.5323,108.2667,108.85,26800.0
2014-10-27 09:40:00,110.31,110.46,110.06,110.14,3900.0,109.0676,109.2159,108.8204,108.8995,3900.0
2014-10-27 09:50:00,110.2,110.2,108.15,108.81,18300.0,108.9588,108.9588,106.9319,107.5844,18300.0
2014-10-27 10:00:00,108.75,109.3,108.75,109.19,8600.0,107.5251,108.0689,107.5251,107.9602,8600.0
2014-10-27 10:10:00,109.07,109.7,109.03,109.7,7300.0,107.8415,108.4644,107.802,108.4644,7300.0
2014-10-27 10:20:00,109.56,110.17,109.5,110.09,7500.0,108.326,108.9291,108.2667,108.85,7500.0
2014-10-27 10:30:00,109.94,110.1,109.65,109.95,12100.0,108.7017,108.8599,108.415,108.7116,12100.0
2014-10-27 10:40:00,109.96,110.39,109.96,109.98,2700.0,108.7215,109.1467,108.7215,108.7413,2700.0
2014-10-27 10:50:00,109.99,110.0,109.15,109.33,10000.0,108.7512,108.761,107.9206,108.0986,10000.0
2014-10-27 11:00:00,109.44,109.67,109.36,109.53,2300.0,108.2074,108.4348,108.1283,108.2963,2300.0
2014-10-27 11:10:00,109.65,109.79,109.5,109.57,4100.0,108.415,108.5534,108.2667,108.3359,4100.0
2014-10-27 11:20:00,109.58,109.85,109.58,109.74,2500.0,108.3458,108.6127,108.3458,108.504,2500.0
2014-10-27 11:30:00,109.65,109.65,109.13,109.3,4200.0,108.415,108.415,107.9008,108.0689,4200.0
2014-10-27 11:40:00,109.3,109.35,109.18,109.35,2900.0,108.0689,108.1184,107.9503,108.1184,2900.0
2014-10-27 11:50:00,109.23,109.23,108.64,108.86,4600.0,107.9997,107.9997,107.4164,107.6339,4600.0
2014-10-27 12:00:00,108.79,109.31,108.79,109.27,18600.0,107.5647,108.0788,107.5647,108.0393,18600.0
2014-10-27 12:10:00,109.23,110.02,109.23,109.69,12500.0,107.9997,108.7808,107.9997,108.4545,12500.0
2014-10-27 12:20:00,109.76,109.76,109.61,109.73,1000.0,108.5237,108.5237,108.3754,108.4941,1000.0
2014-10-27 12:30:00,109.8,110.11,109.58,110.11,2100.0,108.5633,108.8698,108.3458,108.8698,2100.0
2014-10-27 12:40:00,110.1,110.54,110.01,110.51,15500.0,108.8599,109.295,108.7709,109.2653,15500.0
2014-10-27 12:50:00,110.47,110.47,109.76,109.76,17300.0,109.2258,109.2258,108.5237,108.5237,17300.0
2014-10-27 13:00:00,109.73,110.14,109.73,110.01,3000.0,108.4941,108.8995,108.4941,108.7709,3000.0
2014-10-27 13:10:00,110.06,110.41,109.94,110.3,4300.0,108.8204,109.1664,108.7017,109.0577,4300.0
2014-10-27 13:20:00,110.42,110.42,109.55,109.91,24800.0,109.1763,109.1763,108.3161,108.6721,24800.0
2014-10-27 13:30:00,110.01,110.24,109.69,109.86,15200.0,108.7709,108.9983,108.4545,108.6226,15200.0
2014-10-27 13:40:00,109.87,109.89,109.5,109.65,7500.0,108.6325,108.6523,108.2667,108.415,7500.0
2014-10-27 13:50:00,109.64,109.9,109.59,109.72,7100.0,108.4051,108.6622,108.3557,108.4842,7100.0
2014-10-27 14:00:00,109.72,110.0,109.7,110.0,6600.0,108.4842,108.761,108.4644,108.761,6600.0
2014-10-27 14:10:00,109.99,110.15,109.99,110.15,1200.0,108.7512,108.9094,108.7512,108.9094,1200.0
2014-10-27 14:20:00,110.03,110.21,110.03,110.11,2800.0,108.7907,108.9687,108.7907,108.8698,2800.0
2014-10-27 14:30:00,110.21,110.28,110.07,110.07,20200.0,108.9687,109.0379,108.8303,108.8303,20200.0
2014-10-27 14:40:00,110.05,110.05,109.85,109.98,1900.0,108.8105,108.8105,108.6127,108.7413,1900.0
2014-10-27 14:50:00,110.03,110.22,109.87,109.89,3200.0,108.7907,108.9786,108.6325,108.6523,3200.0
2014-10-27 15:00:00,109.85,110.13,109.85,110.07,5700.0,108.6127,108.8896,108.6127,108.8303,5700.0
2014-10-27 15:10:00,110.04,110.23,110.0,110.18,9000.0,108.8006,108.9885,108.761,108.939,9000.0
2014-10-27 15:20:00,110.16,110.69,110.16,110.61,21600.0,108.9192,109.4433,108.9192,109.3642,21600.0
2014-10-27 15:30:00,110.57,110.67,109.94,110.02,21700.0,109.3246,109.4235,108.7017,108.7808,21700.0
2014-10-27 15:40:00,110.03,110.21,109.8,109.86,24900.0,108.7907,108.9687,108.5633,108.6226,24900.0
2014-10-27 15:50:00,109.87,109.99,109.54,109.64,46100.0,108.6325,108.7512,108.3062,108.4051,46100.0
2014-10-28 09:30:00,110.7,110.7,109.2,110.53,5100.0,109.4532,109.4532,107.9701,109.2851,5100.0
2014-10-28 09:40:00,110.53,111.11,110.31,110.73,10200.0,109.2851,109.8585,109.0676,109.4828,10200.0
2014-10-28 09:50:00,110.75,111.46,110.71,111.36,7900.0,109.5026,110.2046,109.463,110.1057,7900.0
2014-10-28 10:00:00,111.56,111.56,110.83,110.83,28900.0,110.3035,110.3035,109.5817,109.5817,28900.0
2014-10-28 10:10:00,110.94,110.99,110.3,110.76,45600.0,109.6905,109.7399,109.0577,109.5125,45600.0
2014-10-28 10:20:00,110.7,110.76,110.15,110.6,59100.0,109.4532,109.5125,108.9094,109.3543,59100.0
2014-10-28 10:30:00,110.7,111.98,110.6,111.9,16600.0,109.4532,110.7187,109.3543,110.6396,16600.0
2014-10-28 10:40:00,111.94,112.71,111.93,112.45,21600.0,110.6792,111.4405,110.6693,111.1834,21600.0
2014-10-28 10:50:00,112.49,113.16,112.45,113.16,3700.0,111.223,111.8855,111.1834,111.8855,3700.0
2014-10-28 11:00:00,112.99,113.06,112.44,112.55,12600.0,111.7174,111.7866,111.1736,111.2823,12600.0
2014-10-28 11:10:00,112.6,112.7,112.14,112.14,18100.0,111.3318,111.4306,110.8769,110.8769,18100.0
2014-10-28 11:20:00,112.28,112.77,112.13,112.77,8900.0,111.0154,111.4998,110.8671,111.4998,8900.0
2014-10-28 11:30:00,112.74,113.07,112.41,112.71,13300.0,111.4702,111.7965,111.1439,111.4405,13300.0
2014-10-28 11:40:00,112.51,112.88,112.51,112.86,2300.0,111.2428,111.6086,111.2428,111.5888,2300.0
2014-10-28 11:50:00,112.87,113.05,112.79,112.87,9600.0,111.5987,111.7767,111.5196,111.5987,9600.0
2014-10-28 12:00:00,112.88,113.38,112.85,113.34,8200.0,111.6086,112.103,111.5789,112.0634,8200.0
2014-10-28 12:10:00,113.39,113.51,112.98,112.98,8500.0,112.1129,112.2315,111.7075,111.7075,8500.0
2014-10-28 12:20:00,113.03,113.03,112.68,112.7,1900.0,111.7569,111.7569,111.4109,111.4306,1900.0
2014-10-28 12:30:00,112.88,113.2,112.73,113.1,3900.0,111.6086,111.925,111.4603,111.8261,3900.0
2014-10-28 12:40:00,113.02,113.22,112.42,112.57,6300.0,111.747,111.9448,111.1538,111.3021,6300.0
2014-10-28 12:50:00,112.54,112.65,112.43,112.6,6500.0,111.2724,111.3812,111.1637,111.3318,6500.0
2014-10-28 13:00:00,112.56,112.79,112.47,112.52,27100.0,111.2922,111.5196,111.2032,111.2527,27100.0
2014-10-28 13:10:00,112.52,112.96,112.52,112.96,4100.0,111.2527,111.6877,111.2527,111.6877,4100.0
2014-10-28 13:20:00,112.96,113.29,112.87,113.29,6800.0,111.6877,112.014,111.5987,112.014,6800.0
2014-10-28 13:30:00,113.29,113.3,113.19,113.26,3600.0,112.014,112.0239,111.9151,111.9843,3600.0
2014-10-28 13:40:00,113.3,113.84,113.3,113.64,7900.0,112.0239,112.5578,112.0239,112.36,7900.0
2014-10-28 13:50:00,113.52,114.3,113.52,114.3,10900.0,112.2414,113.0126,112.2414,113.0126,10900.0
2014-10-28 14:00:00,114.16,114.44,114.03,114.28,16400.0,112.8742,113.151,112.7457,112.9928,16400.0
2014-10-28 14:10:00,114.28,115.0,114.26,114.48,26500.0,112.9928,113.7047,112.9731,113.1906,26500.0
2014-10-28 14:20:00,114.48,115.09,114.41,115.09,6200.0,113.1906,113.7937,113.1214,113.7937,6200.0
2014-10-28 14:30:00,115.15,115.15,114.71,114.99,10500.0,113.853,113.853,113.418,113.6948,10500.0
2014-10-28 14:40:00,115.0,115.12,114.6,114.6,15700.0,113.7047,113.8234,113.3092,113.3092,15700.0
2014-10-28 14:50:00,114.6,114.69,114.35,114.59,12100.0,113.3092,113.3982,113.062,113.2993,12100.0
2014-10-28 15:00:00,114.58,115.31,114.58,115.16,16400.0,113.2895,114.0112,113.2895,113.8629,16400.0
2014-10-28 15:10:00,115.21,115.26,114.9,115.14,29500.0,113.9124,113.9618,113.6059,113.8432,29500.0
2014-10-28 15:20:00,115.23,115.49,115.1,115.17,32800.0,113.9321,114.1892,113.8036,113.8728,32800.0
2014-10-28 15:30:00,115.24,115.4,115.14,115.26,22200.0,113.942,114.1002,113.8432,113.9618,22200.0
2014-10-28 15:40:00,115.26,115.39,114.82,115.0,24100.0,113.9618,114.0903,113.5268,113.7047,24100.0
2014-10-28 15:50:00,115.0,115.6,115.0,115.58,50800.0,113.7047,114.298,113.7047,114.2782,50800.0
2014-10-29 09:30:00,115.36,116.0,113.52,113.93,22400.0,114.0607,114.6935,112.2414,112.6468,22400.0
2014-10-29 09:40:00,113.92,113.95,113.33,113.33,17300.0,112.6369,112.6666,112.0535,112.0535,17300.0
2014-10-29 09:50:00,113.27,113.85,112.95,113.85,12300.0,111.9942,112.5677,111.6778,112.5677,12300.0
2014-10-29 10:00:00,113.84,113.86,113.25,113.28,8900.0,112.5578,112.5776,111.9744,112.0041,8900.0
2014-10-29 10:10:00,113.25,113.8,113.24,113.3,31500.0,111.9744,112.5182,111.9646,112.0239,31500.0
2014-10-29 10:20:00,113.3,113.48,112.5,112.53,39600.0,112.0239,112.2018,111.2329,111.2625,39600.0
2014-10-29 10:30:00,112.52,113.19,112.25,113.19,23300.0,111.2527,111.9151,110.9857,111.9151,23300.0
2014-10-29 10:40:00,113.25,113.25,112.8,112.98,12000.0,111.9744,111.9744,111.5295,111.7075,12000.0
2014-10-29 10:50:00,112.95,113.04,112.86,113.04,4100.0,111.6778,111.7668,111.5888,111.7668,4100.0
2014-10-29 11:00:00,113.08,113.92,113.08,113.73,20900.0,111.8064,112.6369,111.8064,112.449,20900.0
2014-10-29 11:10:00,113.63,113.85,113.6,113.84,4700.0,112.3502,112.5677,112.3205,112.5578,4700.0
2014-10-29 11:20:00,113.9,114.69,113.9,114.69,6600.0,112.6171,113.3982,112.6171,113.3982,6600.0
2014-10-29 11:30:00,114.55,114.55,113.72,113.91,8200.0,113.2598,113.2598,112.4391,112.627,8200.0
2014-10-29 11:40:00,113.94,114.89,113.93,114.69,8200.0,112.6567,113.596,112.6468,113.3982,8200.0
2014-10-29 11:50:00,114.63,114.82,114.49,114.77,17100.0,113.3389,113.5268,113.2005,113.4773,17100.0
2014-10-29 12:00:00,114.82,114.93,114.56,114.93,5500.0,113.5268,113.6355,113.2697,113.6355,5500.0
2014-10-29 12:10:00,114.78,114.83,114.53,114.73,13200.0,113.4872,113.5366,113.24,113.4378,13200.0
2014-10-29 12:20:00,114.7,114.7,113.85,113.85,133400.0,113.4081,113.4081,112.5677,112.5677,133400.0
2014-10-29 12:30:00,113.82,114.23,113.71,113.88,13500.0,112.538,112.9434,112.4293,112.5973,13500.0
2014-10-29 12:40:00,113.86,114.18,113.4,113.63,30700.0,112.5776,112.894,112.1227,112.3502,30700.0
2014-10-29 12:50:00,113.5,113.55,113.34,113.35,2600.0,112.2216,112.2711,112.0634,112.0733,2600.0
2014-10-29 13:00:00,113.37,113.41,113.05,113.2,12800.0,112.0931,112.1326,111.7767,111.925,12800.0
2014-10-29 13:10:00,113.25,113.31,113.08,113.08,1600.0,111.9744,112.0338,111.8064,111.8064,1600.0
2014-10-29 13:20:00,113.18,113.23,112.96,112.96,1800.0,111.9052,111.9547,111.6877,111.6877,1800.0
2014-10-29 13:30:00,112.95,112.95,112.64,112.74,1700.0,111.6778,111.6778,111.3713,111.4702,1700.0
2014-10-29 13:40:00,112.74,112.81,112.45,112.69,7200.0,111.4702,111.5394,111.1834,111.4207,7200.0
2014-10-29 13:50:00,112.64,112.93,112.54,112.85,8000.0,111.3713,111.658,111.2724,111.5789,8000.0
2014-10-29 14:00:00,112.85,113.24,112.74,113.06,18400.0,111.5789,111.9646,111.4702,111.7866,18400.0
2014-10-29 14:10:00,113.07,113.25,112.62,112.66,18900.0,111.7965,111.9744,111.3515,111.3911,18900.0
2014-10-29 14:20:00,112.68,112.9,112.61,112.88,8800.0,111.4109,111.6284,111.3416,111.6086,8800.0
2014-10-29 14:30:00,112.86,113.26,112.71,113.13,24600.0,111.5888,111.9843,111.4405,111.8558,24600.0
2014-10-29 14:40:00,112.97,113.22,112.7,112.79,7300.0,111.6976,111.9448,111.4306,111.5196,7300.0
2014-10-29 14:50:00,112.83,113.18,112.72,113.14,4600.0,111.5592,111.9052,111.4504,111.8657,4600.0
2014-10-29 15:00:00,113.09,113.33,112.82,112.86,8700.0,111.8162,112.0535,111.5493,111.5888,8700.0
2014-10-29 15:10:00,112.94,113.05,112.81,113.05,15800.0,111.6679,111.7767,111.5394,111.7767,15800.0
2014-10-29 15:20:00,113.07,113.35,112.97,113.35,6100.0,111.7965,112.0733,111.6976,112.0733,6100.0
2014-10-29 15:30:00,113.36,114.02,113.36,113.92,18900.0,112.0832,112.7358,112.0832,112.6369,18900.0
2014-10-29 15:40:00,113.94,114.22,113.85,114.0,20600.0,112.6567,112.9335,112.5677,112.716,20600.0
2014-10-29 15:50:00,113.94,114.07,113.63,113.76,31200.0,112.6567,112.7852,112.3502,112.4787,31200.0
2014-10-30 09:30:00,113.4,114.48,113.4,114.38,5100.0,112.1227,113.1906,112.1227,113.0917,5100.0
2014-10-30 09:40:00,114.26,114.39,113.01,113.01,12000.0,112.9731,113.1016,111.7371,111.7371,12000.0
2014-10-30 09:50:00,113.01,113.28,112.75,112.75,14800.0,111.7371,112.0041,111.4801,111.4801,14800.0
2014-10-30 10:00:00,112.75,113.15,112.39,113.15,13700.0,111.4801,111.8756,111.1241,111.8756,13700.0
2014-10-30 10:10:00,113.15,114.03,112.97,114.02,10300.0,111.8756,112.7457,111.6976,112.7358,10300.0
2014-10-30 10:20:00,114.02,114.72,113.82,114.05,4900.0,112.7358,113.4279,112.538,112.7654,4900.0
2014-10-30 10:30:00,113.91,114.48,113.91,114.1,6500.0,112.627,113.1906,112.627,112.8149,6500.0
2014-10-30 10:40:00,114.07,114.65,113.67,114.39,25000.0,112.7852,113.3587,112.3897,113.1016,25000.0
2014-10-30 10:50:00,114.38,114.66,114.02,114.55,8900.0,113.0917,113.3686,112.7358,113.2598,8900.0
2014-10-30 11:00:00,114.64,115.12,114.0,114.0,27800.0,113.3488,113.8234,112.716,112.716,27800.0
2014-10-30 11:10:00,114.11,114.22,113.7,113.78,10900.0,112.8248,112.9335,112.4194,112.4985,10900.0
2014-10-30 11:20:00,113.73,113.96,113.38,113.8,5700.0,112.449,112.6764,112.103,112.5182,5700.0
2014-10-30 11:30:00,113.88,114.1,113.6,113.6,2900.0,112.5973,112.8149,112.3205,112.3205,2900.0
2014-10-30 11:40:00,113.6,113.98,113.5,113.94,1600.0,112.3205,112.6962,112.2216,112.6567,1600.0
2014-10-30 11:50:00,113.94,114.35,113.69,114.35,3900.0,112.6567,113.062,112.4095,113.062,3900.0
2014-10-30 12:00:00,114.19,114.38,113.91,113.94,6000.0,112.9039,113.0917,112.627,112.6567,6000.0
2014-10-30 12:10:00,114.05,114.67,114.04,114.34,17200.0,112.7654,113.3784,112.7555,113.0522,17200.0
2014-10-30 12:20:00,114.28,114.54,114.21,114.54,1500.0,112.9928,113.2499,112.9236,113.2499,1500.0
2014-10-30 12:30:00,114.56,114.66,114.38,114.42,1600.0,113.2697,113.3686,113.0917,113.1313,1600.0
2014-10-30 12:40:00,114.62,114.98,114.39,114.98,11000.0,113.329,113.685,113.1016,113.685,11000.0
2014-10-30 12:50:00,115.0,115.0,114.19,114.19,5700.0,113.7047,113.7047,112.9039,112.9039,5700.0
2014-10-30 13:00:00,114.05,114.67,114.0,114.13,6300.0,112.7654,113.3784,112.716,112.8445,6300.0
2014-10-30 13:10:00,114.14,115.07,114.14,115.0,18800.0,112.8544,113.7739,112.8544,113.7047,18800.0
2014-10-30 13:20:00,115.0,115.09,114.54,114.94,11800.0,113.7047,113.7937,113.2499,113.6454,11800.0
2014-10-30 13:30:00,114.81,115.21,114.81,115.1,17400.0,113.5169,113.9124,113.5169,113.8036,17400.0
2014-10-30 13:40:00,115.19,115.19,114.77,114.9,54800.0,113.8926,113.8926,113.4773,113.6059,54800.0
2014-10-30 13:50:00,114.9,115.03,114.72,114.81,39400.0,113.6059,113.7344,113.4279,113.5169,39400.0
2014-10-30 14:00:00,114.79,115.13,114.64,114.91,12500.0,113.4971,113.8333,113.3488,113.6157,12500.0
2014-10-30 14:10:00,114.91,115.06,114.62,114.8,25900.0,113.6157,113.7641,113.329,113.507,25900.0
2014-10-30 14:20:00,114.62,114.96,114.58,114.75,16900.0,113.329,113.6652,113.2895,113.4575,16900.0
2014-10-30 14:30:00,114.71,114.84,114.59,114.59,3300.0,113.418,113.5465,113.2993,113.2993,3300.0
2014-10-30 14:40:00,114.59,114.85,114.5,114.5,6900.0,113.2993,113.5564,113.2104,113.2104,6900.0
2014-10-30 14:50:00,114.44,114.48,113.8,114.1,19900.0,113.151,113.1906,112.5182,112.8149,19900.0
2014-10-30 15:00:00,114.1,114.17,113.87,114.0,8300.0,112.8149,112.8841,112.5875,112.716,8300.0
2014-10-30 15:10:00,113.99,115.59,113.99,115.0,46700.0,112.7061,114.2881,112.7061,113.7047,46700.0
2014-10-30 15:20:00,115.0,115.95,114.78,115.0,46700.0,113.7047,114.644,113.4872,113.7047,46700.0
2014-10-30 15:30:00,115.15,115.46,114.5,114.89,40000.0,113.853,114.1595,113.2104,113.596,40000.0
2014-10-30 15:40:00,114.95,115.28,114.81,115.17,51800.0,113.6553,113.9816,113.5169,113.8728,51800.0
2014-10-30 15:50:00,115.05,115.6,114.99,115.34,66200.0,113.7542,114.298,113.6948,114.0409,66200.0
2014-10-31 09:30:00,135.01,138.97,134.0,135.36,146700.0,133.4894,137.4047,132.4907,133.8354,146700.0
2014-10-31 09:40:00,135.7,135.7,131.06,131.72,169200.0,134.1716,134.1716,129.5838,130.2364,169200.0
2014-10-31 09:50:00,132.28,135.05,131.31,135.01,123500.0,130.7901,133.5289,129.831,133.4894,123500.0
2014-10-31 10:00:00,135.07,137.38,134.43,134.44,70000.0,133.5487,135.8327,132.9159,132.9258,70000.0
2014-10-31 10:10:00,134.31,137.98,133.3,137.52,90000.0,132.7972,136.4259,131.7986,135.9711,90000.0
2014-10-31 10:20:00,137.62,138.83,136.56,137.05,99800.0,136.07,137.2663,135.0219,135.5064,99800.0
2014-10-31 10:30:00,137.01,138.13,135.81,136.85,76200.0,135.4668,136.5742,134.2803,135.3086,76200.0
2014-10-31 10:40:00,136.85,136.85,134.71,135.41,95200.0,135.3086,135.3086,133.1927,133.8848,95200.0
2014-10-31 10:50:00,135.43,138.29,135.43,138.02,69500.0,133.9046,136.7324,133.9046,136.4654,69500.0
2014-10-31 11:00:00,137.91,137.98,136.34,136.75,45800.0,136.3567,136.4259,134.8044,135.2098,45800.0
2014-10-31 11:10:00,136.74,137.09,136.01,136.01,46100.0,135.1999,135.5459,134.4781,134.4781,46100.0
2014-10-31 11:20:00,136.12,137.0,136.12,136.9,16400.0,134.5868,135.4569,134.5868,135.3581,16400.0
2014-10-31 11:30:00,136.88,137.47,136.41,136.49,20900.0,135.3383,135.9216,134.8736,134.9527,20900.0
2014-10-31 11:40:00,136.41,137.09,136.23,136.89,26000.0,134.8736,135.5459,134.6956,135.3482,26000.0
2014-10-31 11:50:00,136.88,137.67,136.59,136.67,22700.0,135.3383,136.1194,135.0516,135.1307,22700.0
2014-10-31 12:00:00,136.68,138.72,136.35,138.6,90200.0,135.1405,137.1576,134.8143,137.0389,90200.0
2014-10-31 12:10:00,138.57,144.23,138.57,139.31,188900.0,137.0093,142.6055,137.0093,137.7409,188900.0
2014-10-31 12:20:00,139.48,139.81,138.1,138.91,40800.0,137.909,138.2353,136.5445,137.3454,40800.0
2014-10-31 12:30:00,138.82,138.86,137.53,138.26,21500.0,137.2564,137.296,135.981,136.7027,21500.0
2014-10-31 12:40:00,137.98,138.7,137.63,138.34,31800.0,136.4259,137.1378,136.0798,136.7818,31800.0
2014-10-31 12:50:00,138.2,138.75,137.9,138.3,21800.0,136.6434,137.1872,136.3468,136.7423,21800.0
2014-10-31 13:00:00,138.24,138.5,137.8,138.07,17900.0,136.683,136.94,136.2479,136.5149,17900.0
2014-10-31 13:10:00,138.08,138.09,137.7,137.8,23700.0,136.5248,136.5347,136.1491,136.2479,23700.0
2014-10-31 13:20:00,137.89,138.02,137.0,137.72,26300.0,136.3369,136.4654,135.4569,136.1688,26300.0
2014-10-31 13:30:00,137.97,138.02,137.25,137.56,19700.0,136.416,136.4654,135.7041,136.0106,19700.0
2014-10-31 13:40:00,137.44,137.65,136.75,137.01,17000.0,135.892,136.0996,135.2098,135.4668,17000.0
2014-10-31 13:50:00,137.06,137.28,136.5,136.66,29600.0,135.5163,135.7338,134.9626,135.1208,29600.0
2014-10-31 14:00:00,136.51,137.19,136.5,137.04,17300.0,134.9725,135.6448,134.9626,135.4965,17300.0
2014-10-31 14:10:00,137.05,137.71,136.64,137.04,21700.0,135.5064,136.1589,135.101,135.4965,21700.0
2014-10-31 14:20:00,136.96,137.76,136.71,137.32,14400.0,135.4174,136.2084,135.1702,135.7733,14400.0
2014-10-31 14:30:00,137.48,139.23,137.48,138.9,43100.0,135.9315,137.6618,135.9315,137.3355,43100.0
2014-10-31 14:40:00,138.78,139.2,138.28,138.32,21200.0,137.2169,137.6322,136.7225,136.7621,21200.0
2014-10-31 14:50:00,138.33,139.21,138.11,138.91,18900.0,136.772,137.642,136.5544,137.3454,18900.0
2014-10-31 15:00:00,138.97,139.88,138.87,139.66,26000.0,137.4047,138.3045,137.3059,138.087,26000.0
2014-10-31 15:10:00,139.87,139.93,139.14,139.21,20500.0,138.2946,138.3539,137.5728,137.642,20500.0
2014-10-31 15:20:00,139.25,140.02,139.04,139.5,40400.0,137.6816,138.4429,137.474,137.9288,40400.0
2014-10-31 15:30:00,139.5,139.5,136.68,136.83,85500.0,137.9288,137.9288,135.1405,135.2889,85500.0
2014-10-31 15:40:00,136.9,137.24,136.41,136.56,125000.0,135.3581,135.6942,134.8736,135.0219,125000.0
2014-10-31 15:50:00,136.57,137.05,134.51,135.97,264300.0,135.0318,135.5064,132.995,134.4385,264300.0
2014-11-03 09:30:00,135.86,136.94,135.46,136.3,34200.0,134.3298,135.3976,133.9343,134.7648,34200.0
2014-11-03 09:40:00,136.38,137.28,135.54,135.97,34200.0,134.8439,135.7338,134.0134,134.4385,34200.0
2014-11-03 09:50:00,135.79,136.65,135.79,136.11,38800.0,134.2606,135.1109,134.2606,134.577,38800.0
2014-11-03 10:00:00,136.12,136.51,135.28,136.25,47300.0,134.5868,134.9725,133.7563,134.7154,47300.0
2014-11-03 10:10:00,136.27,136.72,136.07,136.59,26200.0,134.7352,135.1801,134.5374,135.0516,26200.0
2014-11-03 10:20:00,136.59,137.39,136.36,137.33,33900.0,135.0516,135.8425,134.8241,135.7832,33900.0
2014-11-03 10:30:00,137.38,138.03,137.27,137.4,36200.0,135.8327,136.4753,135.7239,135.8524,36200.0
2014-11-03 10:40:00,137.31,137.43,135.32,135.89,23400.0,135.7634,135.8821,133.7959,134.3594,23400.0
2014-11-03 10:50:00,135.68,136.5,135.54,136.37,17300.0,134.1518,134.9626,134.0134,134.834,17300.0
2014-11-03 11:00:00,136.39,136.72,136.09,136.62,18900.0,134.8538,135.1801,134.5572,135.0812,18900.0
2014-11-03 11:10:00,136.69,136.98,136.26,136.42,26000.0,135.1504,135.4372,134.7253,134.8835,26000.0
2014-11-03 11:20:00,136.35,136.6,136.05,136.12,20600.0,134.8143,135.0614,134.5176,134.5868,20600.0
2014-11-03 11:30:00,136.05,136.1,135.3,135.59,15200.0,134.5176,134.5671,133.7761,134.0628,15200.0
2014-11-03 11:40:00,135.4,136.0,135.3,136.0,21200.0,133.875,134.4682,133.7761,134.4682,21200.0
2014-11-03 11:50:00,135.95,136.6,135.55,136.33,44500.0,134.4188,135.0614,134.0233,134.7945,44500.0
2014-11-03 12:00:00,136.3,136.68,136.04,136.1,31200.0,134.7648,135.1405,134.5078,134.5671,31200.0
2014-11-03 12:10:00,136.02,136.06,135.62,135.94,13300.0,134.488,134.5275,134.0925,134.4089,13300.0
2014-11-03 12:20:00,136.01,136.14,135.84,135.96,18900.0,134.4781,134.6066,134.31,134.4287,18900.0
2014-11-03 12:30:00,136.0,136.44,135.91,136.2,18500.0,134.4682,134.9032,134.3792,134.6659,18500.0
2014-11-03 12:40:00,136.2,136.3,136.01,136.15,16600.0,134.6659,134.7648,134.4781,134.6165,16600.0
2014-11-03 12:50:00,136.13,136.39,136.0,136.18,22100.0,134.5967,134.8538,134.4682,134.6462,22100.0
2014-11-03 13:00:00,136.18,136.2,135.64,135.74,40200.0,134.6462,134.6659,134.1123,134.2111,40200.0
2014-11-03 13:10:00,135.7,135.7,135.43,135.62,10400.0,134.1716,134.1716,133.9046,134.0925,10400.0
2014-11-03 13:20:00,135.7,136.59,135.7,136.48,19400.0,134.1716,135.0516,134.1716,134.9428,19400.0
2014-11-03 13:30:00,136.56,137.0,136.56,136.96,53600.0,135.0219,135.4569,135.0219,135.4174,53600.0
2014-11-03 13:40:00,137.0,137.03,136.69,136.7,51600.0,135.4569,135.4866,135.1504,135.1603,51600.0
2014-11-03 13:50:00,136.75,136.86,136.49,136.64,22700.0,135.2098,135.3185,134.9527,135.101,22700.0
2014-11-03 14:00:00,136.64,136.8,136.27,136.46,47600.0,135.101,135.2592,134.7352,134.923,47600.0
2014-11-03 14:10:00,136.56,136.73,136.13,136.16,33700.0,135.0219,135.19,134.5967,134.6264,33700.0
2014-11-03 14:20:00,136.16,136.5,135.66,136.31,29400.0,134.6264,134.9626,134.132,134.7747,29400.0
2014-11-03 14:30:00,136.3,136.74,136.23,136.23,37000.0,134.7648,135.1999,134.6956,134.6956,37000.0
2014-11-03 14:40:00,136.21,136.3,135.65,135.95,29600.0,134.6758,134.7648,134.1221,134.4188,29600.0
2014-11-03 14:50:00,136.01,136.26,135.84,136.11,31500.0,134.4781,134.7253,134.31,134.577,31500.0
2014-11-03 15:00:00,136.2,136.25,135.89,135.9,30800.0,134.6659,134.7154,134.3594,134.3693,30800.0
2014-11-03 15:10:00,135.95,136.28,135.87,135.9,49100.0,134.4188,134.745,134.3397,134.3693,49100.0
2014-11-03 15:20:00,135.92,136.14,135.79,135.82,33000.0,134.3891,134.6066,134.2606,134.2902,33000.0
2014-11-03 15:30:00,135.84,136.17,135.84,136.04,39500.0,134.31,134.6363,134.31,134.5078,39500.0
2014-11-03 15:40:00,136.04,136.1,135.89,135.96,63900.0,134.5078,134.5671,134.3594,134.4287,63900.0
2014-11-03 15:50:00,135.99,136.3,135.84,136.24,90400.0,134.4583,134.7648,134.31,134.7055,90400.0
2014-11-04 09:30:00,136.11,137.55,135.12,137.27,7000.0,134.577,136.0007,133.5981,135.7239,7000.0
2014-11-04 09:40:00,137.55,138.08,136.78,138.08,42500.0,136.0007,136.5248,135.2394,136.5248,42500.0
2014-11-04 09:50:00,138.32,138.96,138.0,138.64,7600.0,136.7621,137.3949,136.4457,137.0785,7600.0
2014-11-04 10:00:00,138.51,139.33,138.51,139.0,18800.0,136.9499,137.7607,136.9499,137.4344,18800.0
2014-11-04 10:10:00,139.03,139.16,138.68,139.09,16200.0,137.4641,137.5926,137.118,137.5234,16200.0
2014-11-04 10:20:00,139.02,140.39,138.96,139.74,113700.0,137.4542,138.8088,137.3949,138.1661,113700.0
2014-11-04 10:30:00,139.51,140.13,139.51,140.01,12300.0,137.9387,138.5517,137.9387,138.433,12300.0
2014-11-04 10:40:00,140.02,140.07,139.5,139.54,36500.0,138.4429,138.4924,137.9288,137.9683,36500.0
2014-11-04 10:50:00,139.54,139.74,139.15,139.37,150700.0,137.9683,138.1661,137.5827,137.8002,150700.0
2014-11-04 11:00:00,139.47,139.64,138.82,139.11,160400.0,137.8991,138.0672,137.2564,137.5432,160400.0
2014-11-04 11:10:00,139.03,139.59,139.0,139.28,60800.0,137.4641,138.0178,137.4344,137.7113,60800.0
2014-11-04 11:20:00,139.22,139.44,138.96,139.35,51200.0,137.6519,137.8695,137.3949,137.7805,51200.0
2014-11-04 11:30:00,139.33,140.07,139.33,139.47,39200.0,137.7607,138.4924,137.7607,137.8991,39200.0
2014-11-04 11:40:00,139.44,139.45,139.09,139.21,60900.0,137.8695,137.8793,137.5234,137.642,60900.0
2014-11-04 11:50:00,139.25,139.37,139.06,139.15,13500.0,137.6816,137.8002,137.4937,137.5827,13500.0
2014-11-04 12:00:00,139.2,140.05,139.19,139.62,14200.0,137.6322,138.4726,137.6223,138.0474,14200.0
2014-11-04 12:10:00,139.69,140.56,139.69,139.84,47800.0,138.1166,138.9768,138.1166,138.265,47800.0
2014-11-04 12:20:00,139.68,140.1,139.55,139.84,30800.0,138.1068,138.522,137.9782,138.265,30800.0
2014-11-04 12:30:00,139.93,140.22,139.82,140.02,17800.0,138.3539,138.6407,138.2452,138.4429,17800.0
2014-11-04 12:40:00,139.99,140.49,139.99,140.28,14800.0,138.4133,138.9076,138.4133,138.7,14800.0
2014-11-04 12:50:00,140.23,140.41,140.08,140.41,21700.0,138.6506,138.8285,138.5022,138.8285,21700.0
2014-11-04 13:00:00,140.33,140.41,140.09,140.3,20500.0,138.7494,138.8285,138.5121,138.7198,20500.0
2014-11-04 13:10:00,140.25,140.35,139.81,139.9,8200.0,138.6703,138.7692,138.2353,138.3243,8200.0
2014-11-04 13:20:00,139.61,139.88,139.34,139.76,19200.0,138.0375,138.3045,137.7706,138.1859,19200.0
2014-11-04 13:30:00,139.75,140.02,139.75,139.89,10300.0,138.176,138.4429,138.176,138.3144,10300.0
2014-11-04 13:40:00,139.89,139.95,139.69,139.91,10500.0,138.3144,138.3737,138.1166,138.3342,10500.0
2014-11-04 13:50:00,139.98,140.04,139.84,139.99,48400.0,138.4034,138.4627,138.265,138.4133,48400.0
2014-11-04 14:00:00,139.98,140.01,139.78,139.84,33800.0,138.4034,138.433,138.2056,138.265,33800.0
2014-11-04 14:10:00,139.96,140.01,139.84,139.94,26400.0,138.3836,138.433,138.265,138.3638,26400.0
2014-11-04 14:20:00,139.94,140.05,139.85,139.96,59300.0,138.3638,138.4726,138.2748,138.3836,59300.0
2014-11-04 14:30:00,139.97,140.01,139.3,139.49,163600.0,138.3935,138.433,137.731,137.9189,163600.0
2014-11-04 14:40:00,139.47,139.77,139.45,139.5,31300.0,137.8991,138.1957,137.8793,137.9288,31300.0
2014-11-04 14:50:00,139.46,140.21,139.24,140.0,79100.0,137.8892,138.6308,137.6717,138.4231,79100.0
2014-11-04 15:00:00,140.0,140.1,139.93,139.99,35500.0,138.4231,138.522,138.3539,138.4133,35500.0
2014-11-04 15:10:00,140.0,140.0,139.11,139.24,124200.0,138.4231,138.4231,137.5432,137.6717,124200.0
2014-11-04 15:20:00,139.2,139.61,138.65,138.85,65800.0,137.6322,138.0375,137.0884,137.2861,65800.0
2014-11-04 15:30:00,138.86,139.15,138.68,138.88,17400.0,137.296,137.5827,137.118,137.3158,17400.0
2014-11-04 15:40:00,138.75,139.46,138.75,139.43,59100.0,137.1872,137.8892,137.1872,137.8596,59100.0
2014-11-04 15:50:00,139.45,139.55,139.18,139.38,42400.0,137.8793,137.9782,137.6124,137.8101,42400.0
2014-11-05 09:30:00,140.16,141.0,138.94,139.17,19600.0,138.5813,139.4119,137.3751,137.6025,19600.0
2014-11-05 09:40:00,139.17,139.89,138.76,139.27,34000.0,137.6025,138.3144,137.1971,137.7014,34000.0
2014-11-05 09:50:00,139.46,139.71,138.61,138.8,10000.0,137.8892,138.1364,137.0488,137.2367,10000.0
2014-11-05 10:00:00,138.76,138.82,138.32,138.49,8200.0,137.1971,137.2564,136.7621,136.9302,8200.0
2014-11-05 10:10:00,138.66,139.08,138.35,139.08,55200.0,137.0982,137.5135,136.7917,137.5135,55200.0
2014-11-05 10:20:00,139.17,139.29,138.74,139.08,10300.0,137.6025,137.7211,137.1773,137.5135,10300.0
2014-11-05 10:30:00,139.07,139.32,138.86,139.21,10500.0,137.5036,137.7508,137.296,137.642,10500.0
2014-11-05 10:40:00,139.13,139.64,139.12,139.56,5700.0,137.5629,138.0672,137.5531,137.9881,5700.0
2014-11-05 10:50:00,139.37,139.53,138.65,138.94,15100.0,137.8002,137.9584,137.0884,137.3751,15100.0
2014-11-05 11:00:00,139.05,139.15,138.76,138.8,4200.0,137.4838,137.5827,137.1971,137.2367,4200.0
2014-11-05 11:10:00,138.97,139.29,138.44,139.29,24700.0,137.4047,137.7211,136.8807,137.7211,24700.0
2014-11-05 11:20:00,139.24,139.24,139.01,139.09,4200.0,137.6717,137.6717,137.4443,137.5234,4200.0
2014-11-05 11:30:00,139.07,139.21,138.93,139.08,5200.0,137.5036,137.642,137.3652,137.5135,5200.0
2014-11-05 11:40:00,139.03,139.16,139.03,139.13,1800.0,137.4641,137.5926,137.4641,137.5629,1800.0
2014-11-05 11:50:00,139.25,139.41,139.1,139.41,5600.0,137.6816,137.8398,137.5333,137.8398,5600.0
2014-11-05 12:00:00,139.58,139.9,139.14,139.3,34300.0,138.0079,138.3243,137.5728,137.731,34300.0
2014-11-05 12:10:00,139.17,139.19,138.67,138.96,15300.0,137.6025,137.6223,137.1081,137.3949,15300.0
2014-11-05 12:20:00,139.0,139.24,138.76,138.76,15100.0,137.4344,137.6717,137.1971,137.1971,15100.0
2014-11-05 12:30:00,138.81,139.22,138.76,139.16,29400.0,137.2466,137.6519,137.1971,137.5926,29400.0
2014-11-05 12:40:00,139.2,139.2,138.76,138.8,40100.0,137.6322,137.6322,137.1971,137.2367,40100.0
2014-11-05 12:50:00,138.8,138.95,138.62,138.76,7000.0,137.2367,137.385,137.0587,137.1971,7000.0
2014-11-05 13:00:00,138.73,138.9,138.52,138.74,15100.0,137.1675,137.3355,136.9598,137.1773,15100.0
2014-11-05 13:10:00,138.83,138.87,138.4,138.4,30600.0,137.2663,137.3059,136.8412,136.8412,30600.0
2014-11-05 13:20:00,138.24,138.43,137.82,137.82,15200.0,136.683,136.8708,136.2677,136.2677,15200.0
2014-11-05 13:30:00,137.79,137.85,136.67,136.71,15900.0,136.238,136.2974,135.1307,135.1702,15900.0
2014-11-05 13:40:00,136.71,137.36,135.87,137.28,22700.0,135.1702,135.8129,134.3397,135.7338,22700.0
2014-11-05 13:50:00,137.45,137.9,137.37,137.5,6700.0,135.9019,136.3468,135.8228,135.9513,6700.0
2014-11-05 14:00:00,137.43,137.46,137.1,137.1,6300.0,135.8821,135.9118,135.5558,135.5558,6300.0
2014-11-05 14:10:00,137.1,137.14,136.52,136.52,19800.0,135.5558,135.5954,134.9823,134.9823,19800.0
2014-11-05 14:20:00,136.49,136.69,136.26,136.42,14200.0,134.9527,135.1504,134.7253,134.8835,14200.0
2014-11-05 14:30:00,136.45,137.09,136.16,136.82,26100.0,134.9131,135.5459,134.6264,135.279,26100.0
2014-11-05 14:40:00,136.73,136.92,136.65,136.65,7700.0,135.19,135.3778,135.1109,135.1109,7700.0
2014-11-05 14:50:00,136.61,136.82,136.46,136.62,8400.0,135.0713,135.279,134.923,135.0812,8400.0
2014-11-05 15:00:00,136.73,136.95,136.62,136.85,10100.0,135.19,135.4075,135.0812,135.3086,10100.0
2014-11-05 15:10:00,136.78,137.2,136.78,137.09,15000.0,135.2394,135.6547,135.2394,135.5459,15000.0
2014-11-05 15:20:00,137.02,137.02,136.29,136.5,51600.0,135.4767,135.4767,134.7549,134.9626,51600.0
2014-11-05 15:30:00,136.54,136.55,136.28,136.54,31000.0,135.0021,135.012,134.745,135.0021,31000.0
2014-11-05 15:40:00,136.54,136.54,136.36,136.49,25300.0,135.0021,135.0021,134.8241,134.9527,25300.0
2014-11-05 15:50:00,136.5,136.55,136.19,136.45,51800.0,134.9626,135.012,134.6561,134.9131,51800.0
2014-11-06 09:30:00,135.43,136.31,135.05,135.4,29800.0,133.9046,134.7747,133.5289,133.875,29800.0
2014-11-06 09:40:00,135.45,135.91,134.25,135.6,51200.0,133.9244,134.3792,132.7379,134.0727,51200.0
2014-11-06 09:50:00,135.86,135.99,134.65,134.95,23000.0,134.3298,134.4583,133.1334,133.43,23000.0
2014-11-06 10:00:00,135.0,135.2,134.45,134.93,17100.0,133.4795,133.6772,132.9357,133.4103,17100.0
2014-11-06 10:10:00,135.02,135.47,134.95,135.41,10300.0,133.4992,133.9442,133.43,133.8848,10300.0
2014-11-06 10:20:00,135.38,135.44,134.62,134.74,13000.0,133.8552,133.9145,133.1037,133.2224,13000.0
2014-11-06 10:30:00,134.75,134.79,134.45,134.63,39600.0,133.2323,133.2718,132.9357,133.1136,39600.0
2014-11-06 10:40:00,134.62,134.86,134.59,134.63,17500.0,133.1037,133.341,133.0741,133.1136,17500.0
2014-11-06 10:50:00,134.61,134.89,134.58,134.72,34700.0,133.0939,133.3707,133.0642,133.2026,34700.0
2014-11-06 11:00:00,134.73,134.77,134.54,134.64,29400.0,133.2125,133.2521,133.0246,133.1235,29400.0
2014-11-06 11:10:00,134.67,135.34,134.61,134.97,35600.0,133.1532,133.8156,133.0939,133.4498,35600.0
2014-11-06 11:20:00,135.0,135.05,134.91,134.91,11400.0,133.4795,133.5289,133.3905,133.3905,11400.0
2014-11-06 11:30:00,134.99,135.29,134.98,135.18,17700.0,133.4696,133.7662,133.4597,133.6574,17700.0
2014-11-06 11:40:00,135.17,135.25,134.98,134.98,14000.0,133.6475,133.7266,133.4597,133.4597,14000.0
2014-11-06 11:50:00,134.92,135.3,134.92,135.2,12900.0,133.4004,133.7761,133.4004,133.6772,12900.0
2014-11-06 12:00:00,135.22,135.34,135.06,135.1,18400.0,133.697,133.8156,133.5388,133.5783,18400.0
2014-11-06 12:10:00,135.12,135.19,134.91,134.99,25500.0,133.5981,133.6673,133.3905,133.4696,25500.0
2014-11-06 12:20:00,135.0,135.08,134.94,135.01,10100.0,133.4795,133.5586,133.4201,133.4894,10100.0
2014-11-06 12:30:00,134.99,135.2,134.99,135.19,9500.0,133.4696,133.6772,133.4696,133.6673,9500.0
2014-11-06 12:40:00,135.14,135.35,135.03,135.1,24200.0,133.6179,133.8255,133.5091,133.5783,24200.0
2014-11-06 12:50:00,135.1,135.2,135.08,135.18,4100.0,133.5783,133.6772,133.5586,133.6574,4100.0
2014-11-06 13:00:00,135.1,135.23,134.94,135.0,16600.0,133.5783,133.7069,133.4201,133.4795,16600.0
2014-11-06 13:10:00,135.07,135.13,135.0,135.03,6200.0,133.5487,133.608,133.4795,133.5091,6200.0
2014-11-06 13:20:00,135.02,135.12,134.77,134.92,14900.0,133.4992,133.5981,133.2521,133.4004,14900.0
2014-11-06 13:30:00,134.91,134.94,134.67,134.94,4700.0,133.3905,133.4201,133.1532,133.4201,4700.0
2014-11-06 13:40:00,134.99,135.13,134.89,135.13,16400.0,133.4696,133.608,133.3707,133.608,16400.0
2014-11-06 13:50:00,135.1,135.19,135.0,135.08,17900.0,133.5783,133.6673,133.4795,133.5586,17900.0
2014-11-06 14:00:00,135.06,135.12,134.96,134.96,9500.0,133.5388,133.5981,133.4399,133.4399,9500.0
2014-11-06 14:10:00,134.96,135.02,134.87,134.9,3100.0,133.4399,133.4992,133.3509,133.3806,3100.0
2014-11-06 14:20:00,134.96,134.98,134.8,134.86,6600.0,133.4399,133.4597,133.2817,133.341,6600.0
2014-11-06 14:30:00,134.86,134.86,134.54,134.61,5200.0,133.341,133.341,133.0246,133.0939,5200.0
2014-11-06 14:40:00,134.63,135.01,134.52,134.95,11300.0,133.1136,133.4894,133.0049,133.43,11300.0
2014-11-06 14:50:00,134.93,135.15,134.75,135.01,21500.0,133.4103,133.6278,133.2323,133.4894,21500.0
2014-11-06 15:00:00,135.06,135.06,134.82,134.86,12400.0,133.5388,133.5388,133.3015,133.341,12400.0
2014-11-06 15:10:00,134.93,134.97,134.76,134.9,11100.0,133.4103,133.4498,133.2422,133.3806,11100.0
2014-11-06 15:20:00,134.91,134.94,134.83,134.9,14700.0,133.3905,133.4201,133.3114,133.3806,14700.0
2014-11-06 15:30:00,134.85,134.98,134.78,134.94,23100.0,133.3312,133.4597,133.2619,133.4201,23100.0
2014-11-06 15:40:00,134.92,134.95,134.07,134.18,61300.0,133.4004,133.43,132.5599,132.6687,61300.0
2014-11-06 15:50:00,134.23,134.73,134.09,134.62,39400.0,132.7181,133.2125,132.5797,133.1037,39400.0
2014-11-07 09:30:00,135.0,135.66,134.6,134.87,7500.0,133.4795,134.132,133.084,133.3509,7500.0
2014-11-07 09:40:00,135.06,135.06,133.62,134.4,10100.0,133.5388,133.5388,132.115,132.8862,10100.0
2014-11-07 09:50:00,134.72,134.87,134.4,134.87,6300.0,133.2026,133.3509,132.8862,133.3509,6300.0
2014-11-07 10:00:00,134.8,135.41,134.46,135.41,18500.0,133.2817,133.8848,132.9455,133.8848,18500.0
2014-11-07 10:10:00,135.39,135.39,134.84,134.91,11100.0,133.8651,133.8651,133.3213,133.3905,11100.0
2014-11-07 10:20:00,134.89,134.89,134.76,134.8,1200.0,133.3707,133.3707,133.2422,133.2817,1200.0
2014-11-07 10:30:00,134.8,135.39,134.71,135.39,5300.0,133.2817,133.8651,133.1927,133.8651,5300.0
2014-11-07 10:40:00,135.46,135.57,135.15,135.57,7400.0,133.9343,134.043,133.6278,134.043,7400.0
2014-11-07 10:50:00,135.58,135.7,135.38,135.44,7000.0,134.0529,134.1716,133.8552,133.9145,7000.0
2014-11-07 11:00:00,135.53,135.59,134.95,135.07,37500.0,134.0035,134.0628,133.43,133.5487,37500.0
2014-11-07 11:10:00,135.07,135.22,134.93,135.19,1800.0,133.5487,133.697,133.4103,133.6673,1800.0
2014-11-07 11:20:00,135.39,135.52,135.32,135.49,3500.0,133.8651,133.9936,133.7959,133.9639,3500.0
2014-11-07 11:30:00,135.5,135.6,135.25,135.25,5600.0,133.9738,134.0727,133.7266,133.7266,5600.0
2014-11-07 11:40:00,135.44,135.5,135.37,135.4,2400.0,133.9145,133.9738,133.8453,133.875,2400.0
2014-11-07 11:50:00,135.49,135.55,135.44,135.44,8000.0,133.9639,134.0233,133.9145,133.9145,8000.0
2014-11-07 12:00:00,135.54,135.62,135.34,135.45,11300.0,134.0134,134.0925,133.8156,133.9244,11300.0
2014-11-07 12:10:00,135.5,135.54,135.15,135.48,13600.0,133.9738,134.0134,133.6278,133.9541,13600.0
2014-11-07 12:20:00,135.48,135.49,135.17,135.17,13800.0,133.9541,133.9639,133.6475,133.6475,13800.0
2014-11-07 12:30:00,135.24,135.26,134.81,135.2,36600.0,133.7168,133.7365,133.2916,133.6772,36600.0
2014-11-07 12:40:00,135.21,135.22,135.15,135.21,3600.0,133.6871,133.697,133.6278,133.6871,3600.0
2014-11-07 12:50:00,135.25,135.46,135.13,135.34,7000.0,133.7266,133.9343,133.608,133.8156,7000.0
2014-11-07 13:00:00,135.37,135.47,135.2,135.38,8000.0,133.8453,133.9442,133.6772,133.8552,8000.0
2014-11-07 13:10:00,135.38,135.45,135.25,135.44,6300.0,133.8552,133.9244,133.7266,133.9145,6300.0
2014-11-07 13:20:00,135.42,135.47,135.21,135.26,14400.0,133.8947,133.9442,133.6871,133.7365,14400.0
2014-11-07 13:30:00,135.28,135.5,135.28,135.38,22900.0,133.7563,133.9738,133.7563,133.8552,22900.0
2014-11-07 13:40:00,135.35,135.49,135.26,135.37,10600.0,133.8255,133.9639,133.7365,133.8453,10600.0
2014-11-07 13:50:00,135.39,135.48,135.35,135.42,2000.0,133.8651,133.9541,133.8255,133.8947,2000.0
2014-11-07 14:00:00,135.41,135.52,135.34,135.4,6200.0,133.8848,133.9936,133.8156,133.875,6200.0
2014-11-07 14:10:00,135.39,135.43,135.26,135.29,2700.0,133.8651,133.9046,133.7365,133.7662,2700.0
2014-11-07 14:20:00,135.42,135.44,135.01,135.01,6100.0,133.8947,133.9145,133.4894,133.4894,6100.0
2014-11-07 14:30:00,135.03,135.06,134.52,134.63,8000.0,133.5091,133.5388,133.0049,133.1136,8000.0
2014-11-07 14:40:00,134.65,134.68,134.37,134.48,4500.0,133.1334,133.1631,132.8566,132.9653,4500.0
2014-11-07 14:50:00,134.41,134.48,134.2,134.32,7000.0,132.8961,132.9653,132.6885,132.8071,7000.0
2014-11-07 15:00:00,134.16,134.84,134.14,134.84,5700.0,132.6489,133.3213,132.6292,133.3213,5700.0
2014-11-07 15:10:00,134.84,135.02,134.39,134.73,23700.0,133.3213,133.4992,132.8763,133.2125,23700.0
2014-11-07 15:20:00,134.78,134.89,134.61,134.7,6500.0,133.2619,133.3707,133.0939,133.1828,6500.0
2014-11-07 15:30:00,134.7,134.8,134.56,134.65,9400.0,133.1828,133.2817,133.0444,133.1334,9400.0
2014-11-07 15:40:00,134.66,135.14,134.66,134.99,12600.0,133.1433,133.6179,133.1433,133.4696,12600.0
2014-11-07 15:50:00,135.0,135.17,134.67,134.67,27200.0,133.4795,133.6475,133.1532,133.1532,27200.0
2014-11-10 09:30:00,135.25,135.25,134.07,134.07,2400.0,133.7266,133.7266,132.5599,132.5599,2400.0
2014-11-10 09:40:00,135.15,135.46,134.6,135.13,600.0,133.6278,133.9343,133.084,133.608,600.0
2014-11-10 09:50:00,135.64,136.17,135.48,135.79,4700.0,134.1123,134.6363,133.9541,134.2606,4700.0
2014-11-10 10:00:00,136.0,136.2,135.74,135.82,5500.0,134.4682,134.6659,134.2111,134.2902,5500.0
2014-11-10 10:10:00,136.04,136.12,135.66,135.7,3100.0,134.5078,134.5868,134.132,134.1716,3100.0
2014-11-10 10:20:00,135.43,135.59,135.25,135.25,1100.0,133.9046,134.0628,133.7266,133.7266,1100.0
2014-11-10 10:30:00,135.6,135.73,135.39,135.49,1200.0,134.0727,134.2012,133.8651,133.9639,1200.0
2014-11-10 10:40:00,135.67,136.18,135.56,136.18,4000.0,134.1419,134.6462,134.0332,134.6462,4000.0
2014-11-10 10:50:00,136.27,136.66,136.13,136.56,4600.0,134.7352,135.1208,134.5967,135.0219,4600.0
2014-11-10 11:00:00,136.37,136.53,135.98,136.19,12700.0,134.834,134.9922,134.4484,134.6561,12700.0
2014-11-10 11:10:00,136.27,136.28,135.74,135.86,4300.0,134.7352,134.745,134.2111,134.3298,4300.0
2014-11-10 11:20:00,135.98,135.98,135.82,135.88,11700.0,134.4484,134.4484,134.2902,134.3496,11700.0
2014-11-10 11:30:00,135.89,136.06,135.68,135.72,25200.0,134.3594,134.5275,134.1518,134.1914,25200.0
2014-11-10 11:40:00,135.81,135.86,135.54,135.8,6200.0,134.2803,134.3298,134.0134,134.2705,6200.0
2014-11-10 11:50:00,135.85,136.12,135.85,135.94,10900.0,134.3199,134.5868,134.3199,134.4089,10900.0
2014-11-10 12:00:00,136.05,136.34,136.03,136.13,31400.0,134.5176,134.8044,134.4979,134.5967,31400.0
2014-11-10 12:10:00,136.13,136.2,135.55,136.16,12000.0,134.5967,134.6659,134.0233,134.6264,12000.0
2014-11-10 12:20:00,136.18,136.41,135.95,136.37,35800.0,134.6462,134.8736,134.4188,134.834,35800.0
2014-11-10 12:30:00,136.36,136.48,136.34,136.36,2600.0,134.8241,134.9428,134.8044,134.8241,2600.0
2014-11-10 12:40:00,136.36,136.49,136.3,136.36,2400.0,134.8241,134.9527,134.7648,134.8241,2400.0
2014-11-10 12:50:00,136.35,136.52,136.2,136.36,9800.0,134.8143,134.9823,134.6659,134.8241,9800.0
2014-11-10 13:00:00,136.35,136.49,136.24,136.45,9000.0,134.8143,134.9527,134.7055,134.9131,9000.0
2014-11-10 13:10:00,136.35,136.44,136.29,136.3,6000.0,134.8143,134.9032,134.7549,134.7648,6000.0
2014-11-10 13:20:00,136.35,136.75,136.25,136.66,14600.0,134.8143,135.2098,134.7154,135.1208,14600.0
2014-11-10 13:30:00,136.74,136.81,136.63,136.78,2400.0,135.1999,135.2691,135.0911,135.2394,2400.0
2014-11-10 13:40:00,136.72,136.72,136.51,136.56,6400.0,135.1801,135.1801,134.9725,135.0219,6400.0
2014-11-10 13:50:00,136.59,136.6,136.37,136.54,8800.0,135.0516,135.0614,134.834,135.0021,8800.0
2014-11-10 14:00:00,136.59,136.6,136.5,136.6,3800.0,135.0516,135.0614,134.9626,135.0614,3800.0
2014-11-10 14:10:00,136.6,136.64,136.53,136.61,4900.0,135.0614,135.101,134.9922,135.0713,4900.0
2014-11-10 14:20:00,136.68,136.85,136.5,136.54,7700.0,135.1405,135.3086,134.9626,135.0021,7700.0
2014-11-10 14:30:00,136.57,136.6,136.45,136.46,12000.0,135.0318,135.0614,134.9131,134.923,12000.0
2014-11-10 14:40:00,136.46,136.46,136.2,136.22,30100.0,134.923,134.923,134.6659,134.6857,30100.0
2014-11-10 14:50:00,136.2,136.47,136.15,136.36,6900.0,134.6659,134.9329,134.6165,134.8241,6900.0
2014-11-10 15:00:00,136.45,136.53,136.26,136.38,4500.0,134.9131,134.9922,134.7253,134.8439,4500.0
2014-11-10 15:10:00,136.31,136.42,136.25,136.25,4900.0,134.7747,134.8835,134.7154,134.7154,4900.0
2014-11-10 15:20:00,136.23,136.31,136.11,136.15,19900.0,134.6956,134.7747,134.577,134.6165,19900.0
2014-11-10 15:30:00,136.09,136.24,136.03,136.17,13700.0,134.5572,134.7055,134.4979,134.6363,13700.0
2014-11-10 15:40:00,136.21,136.25,136.19,136.24,13300.0,134.6758,134.7154,134.6561,134.7055,13300.0
2014-11-10 15:50:00,136.27,136.58,136.18,136.54,48700.0,134.7352,135.0417,134.6462,135.0021,48700.0
2014-11-11 09:30:00,136.34,137.3,135.51,136.3,11500.0,134.8044,135.7536,133.9837,134.7648,11500.0
2014-11-11 09:40:00,135.9,135.9,134.18,134.19,10000.0,134.3693,134.3693,132.6687,132.6786,10000.0
2014-11-11 09:50:00,134.38,136.0,134.38,135.61,12600.0,132.8664,134.4682,132.8664,134.0826,12600.0
2014-11-11 10:00:00,135.78,135.78,135.32,135.47,29100.0,134.2507,134.2507,133.7959,133.9442,29100.0
2014-11-11 10:10:00,135.31,135.45,135.16,135.29,2800.0,133.786,133.9244,133.6377,133.7662,2800.0
2014-11-11 10:20:00,135.45,135.46,135.28,135.34,14100.0,133.9244,133.9343,133.7563,133.8156,14100.0
2014-11-11 10:30:00,135.44,135.53,135.17,135.44,5100.0,133.9145,134.0035,133.6475,133.9145,5100.0
2014-11-11 10:40:00,135.37,136.12,135.37,135.93,14600.0,133.8453,134.5868,133.8453,134.399,14600.0
2014-11-11 10:50:00,135.88,136.04,135.86,136.0,3700.0,134.3496,134.5078,134.3298,134.4682,3700.0
2014-11-11 11:00:00,136.04,136.04,135.36,135.64,12100.0,134.5078,134.5078,133.8354,134.1123,12100.0
2014-11-11 11:10:00,135.65,135.65,135.37,135.45,126100.0,134.1221,134.1221,133.8453,133.9244,126100.0
2014-11-11 11:20:00,135.49,135.58,135.17,135.17,16700.0,133.9639,134.0529,133.6475,133.6475,16700.0
2014-11-11 11:30:00,135.16,135.28,134.11,134.11,29300.0,133.6377,133.7563,132.5995,132.5995,29300.0
2014-11-11 11:40:00,134.36,134.36,133.83,133.83,9400.0,132.8467,132.8467,132.3226,132.3226,9400.0
2014-11-11 11:50:00,133.83,133.92,133.3,133.32,10600.0,132.3226,132.4116,131.7986,131.8184,10600.0
2014-11-11 12:00:00,133.31,133.5,133.13,133.34,7800.0,131.8085,131.9964,131.6305,131.8382,7800.0
2014-11-11 12:10:00,133.44,133.78,133.44,133.78,1900.0,131.937,132.2732,131.937,132.2732,1900.0
2014-11-11 12:20:00,133.79,134.14,133.77,134.0,12000.0,132.2831,132.6292,132.2633,132.4907,12000.0
2014-11-11 12:30:00,134.0,134.03,133.87,133.98,7700.0,132.4907,132.5204,132.3622,132.471,7700.0
2014-11-11 12:40:00,134.0,134.06,133.92,133.93,9400.0,132.4907,132.5501,132.4116,132.4215,9400.0
2014-11-11 12:50:00,133.96,134.13,133.96,134.01,23200.0,132.4512,132.6193,132.4512,132.5006,23200.0
2014-11-11 13:00:00,134.01,134.06,133.92,134.03,13300.0,132.5006,132.5501,132.4116,132.5204,13300.0
2014-11-11 13:10:00,134.03,134.13,133.77,133.83,8800.0,132.5204,132.6193,132.2633,132.3226,8800.0
2014-11-11 13:20:00,133.76,133.91,133.65,133.72,3500.0,132.2534,132.4017,132.1447,132.2139,3500.0
2014-11-11 13:30:00,133.78,133.99,133.63,133.99,5300.0,132.2732,132.4808,132.1249,132.4808,5300.0
2014-11-11 13:40:00,133.93,134.08,133.88,133.99,9600.0,132.4215,132.5698,132.3721,132.4808,9600.0
2014-11-11 13:50:00,134.0,134.02,133.95,133.95,4800.0,132.4907,132.5105,132.4413,132.4413,4800.0
2014-11-11 14:00:00,133.99,133.99,133.8,133.83,14100.0,132.4808,132.4808,132.293,132.3226,14100.0
2014-11-11 14:10:00,133.84,133.9,133.73,133.81,8100.0,132.3325,132.3919,132.2238,132.3029,8100.0
2014-11-11 14:20:00,133.74,133.74,133.46,133.51,6200.0,132.2337,132.2337,131.9568,132.0062,6200.0
2014-11-11 14:30:00,133.55,133.68,133.44,133.67,3100.0,132.0458,132.1743,131.937,132.1644,3100.0
2014-11-11 14:40:00,133.63,134.67,133.53,134.67,96700.0,132.1249,133.1532,132.026,133.1532,96700.0
2014-11-11 14:50:00,134.71,134.71,134.32,134.5,70000.0,133.1927,133.1927,132.8071,132.9851,70000.0
2014-11-11 15:00:00,134.73,134.91,134.7,134.75,71900.0,133.2125,133.3905,133.1828,133.2323,71900.0
2014-11-11 15:10:00,134.75,135.34,134.75,135.23,91600.0,133.2323,133.8156,133.2323,133.7069,91600.0
2014-11-11 15:20:00,135.15,135.59,135.1,135.33,12700.0,133.6278,134.0628,133.5783,133.8057,12700.0
2014-11-11 15:30:00,135.4,135.93,135.38,135.69,15600.0,133.875,134.399,133.8552,134.1617,15600.0
2014-11-11 15:40:00,135.75,136.19,135.03,135.11,22700.0,134.221,134.6561,133.5091,133.5882,22700.0
2014-11-11 15:50:00,135.02,135.4,134.8,134.91,51300.0,133.4992,133.875,133.2817,133.3905,51300.0
2014-11-12 09:30:00,135.03,135.03,134.22,134.56,1800.0,133.5091,133.5091,132.7082,133.0444,1800.0
2014-11-12 09:40:00,134.56,134.97,134.35,134.77,3900.0,133.0444,133.4498,132.8368,133.2521,3900.0
2014-11-12 09:50:00,135.26,135.69,134.45,134.45,2700.0,133.7365,134.1617,132.9357,132.9357,2700.0
2014-11-12 10:00:00,134.87,135.75,134.87,135.29,3500.0,133.3509,134.221,133.3509,133.7662,3500.0
2014-11-12 10:10:00,135.62,135.79,135.31,135.64,5400.0,134.0925,134.2606,133.786,134.1123,5400.0
2014-11-12 10:20:00,135.87,136.26,135.87,135.9,2700.0,134.3397,134.7253,134.3397,134.3693,2700.0
2014-11-12 10:30:00,135.9,136.06,135.88,136.06,2200.0,134.3693,134.5275,134.3496,134.5275,2200.0
2014-11-12 10:40:00,135.9,136.06,135.88,135.91,1300.0,134.3693,134.5275,134.3496,134.3792,1300.0
2014-11-12 10:50:00,135.86,136.08,135.49,135.49,17700.0,134.3298,134.5473,133.9639,133.9639,17700.0
2014-11-12 11:00:00,135.26,135.48,134.93,135.17,10200.0,133.7365,133.9541,133.4103,133.6475,10200.0
2014-11-12 11:10:00,135.28,135.35,135.28,135.35,400.0,133.7563,133.8255,133.7563,133.8255,400.0
2014-11-12 11:20:00,135.39,136.44,135.2,136.3,17100.0,133.8651,134.9032,133.6772,134.7648,17100.0
2014-11-12 11:30:00,136.24,136.25,136.24,136.25,600.0,134.7055,134.7154,134.7055,134.7154,600.0
2014-11-12 11:40:00,136.39,136.48,136.22,136.44,900.0,134.8538,134.9428,134.6857,134.9032,900.0
2014-11-12 11:50:00,136.4,136.5,136.08,136.24,2800.0,134.8637,134.9626,134.5473,134.7055,2800.0
2014-11-12 12:00:00,136.06,136.17,135.64,135.89,18200.0,134.5275,134.6363,134.1123,134.3594,18200.0
2014-11-12 12:10:00,136.06,136.08,135.59,135.62,5500.0,134.5275,134.5473,134.0628,134.0925,5500.0
2014-11-12 12:20:00,135.67,135.85,135.67,135.77,2400.0,134.1419,134.3199,134.1419,134.2408,2400.0
2014-11-12 12:30:00,135.85,135.89,135.68,135.85,3100.0,134.3199,134.3594,134.1518,134.3199,3100.0
2014-11-12 12:40:00,135.71,136.27,135.71,136.26,5600.0,134.1815,134.7352,134.1815,134.7253,5600.0
2014-11-12 12:50:00,136.28,136.37,136.11,136.37,2500.0,134.745,134.834,134.577,134.834,2500.0
2014-11-12 13:00:00,136.37,136.38,136.29,136.29,1600.0,134.834,134.8439,134.7549,134.7549,1600.0
2014-11-12 13:10:00,136.39,136.49,136.29,136.47,3000.0,134.8538,134.9527,134.7549,134.9329,3000.0
2014-11-12 13:20:00,136.4,136.46,136.27,136.29,3700.0,134.8637,134.923,134.7352,134.7549,3700.0
2014-11-12 13:30:00,136.29,136.46,136.09,136.16,11200.0,134.7549,134.923,134.5572,134.6264,11200.0
2014-11-12 13:40:00,136.14,136.22,135.86,135.97,7200.0,134.6066,134.6857,134.3298,134.4385,7200.0
2014-11-12 13:50:00,135.99,135.99,135.58,135.67,7300.0,134.4583,134.4583,134.0529,134.1419,7300.0
2014-11-12 14:00:00,135.51,135.7,135.39,135.39,4800.0,133.9837,134.1716,133.8651,133.8651,4800.0
2014-11-12 14:10:00,135.36,135.63,135.28,135.28,6500.0,133.8354,134.1024,133.7563,133.7563,6500.0
2014-11-12 14:20:00,135.3,135.47,135.25,135.28,2500.0,133.7761,133.9442,133.7266,133.7563,2500.0
2014-11-12 14:30:00,135.31,135.51,135.28,135.28,3600.0,133.786,133.9837,133.7563,133.7563,3600.0
2014-11-12 14:40:00,135.28,135.36,134.49,134.56,6800.0,133.7563,133.8354,132.9752,133.0444,6800.0
2014-11-12 14:50:00,134.57,134.6,134.26,134.6,7200.0,133.0543,133.084,132.7478,133.084,7200.0
2014-11-12 15:00:00,134.52,134.6,134.27,134.42,8500.0,133.0049,133.084,132.7577,132.906,8500.0
2014-11-12 15:10:00,134.48,134.52,134.31,134.41,6400.0,132.9653,133.0049,132.7972,132.8961,6400.0
2014-11-12 15:20:00,134.49,134.63,134.3,134.63,4500.0,132.9752,133.1136,132.7873,133.1136,4500.0
2014-11-12 15:30:00,134.9,135.3,134.9,135.3,3200.0,133.3806,133.7761,133.3806,133.7761,3200.0
2014-11-12 15:40:00,135.29,135.62,135.29,135.59,4700.0,133.7662,134.0925,133.7662,134.0628,4700.0
2014-11-12 15:50:00,135.6,135.74,135.23,135.52,16300.0,134.0727,134.2111,133.7069,133.9936,16300.0
2014-11-13 09:30:00,135.16,135.81,135.04,135.18,4600.0,133.6377,134.2803,133.519,133.6574,4600.0
2014-11-13 09:40:00,135.36,135.96,135.31,135.96,1200.0,133.8354,134.4287,133.786,134.4287,1200.0
2014-11-13 09:50:00,135.92,135.93,135.5,135.73,1500.0,134.3891,134.399,133.9738,134.2012,1500.0
2014-11-13 10:00:00,135.56,135.92,135.5,135.63,1300.0,134.0332,134.3891,133.9738,134.1024,1300.0
2014-11-13 10:10:00,135.8,135.94,135.72,135.73,2400.0,134.2705,134.4089,134.1914,134.2012,2400.0
2014-11-13 10:20:00,135.74,135.98,135.4,135.98,9100.0,134.2111,134.4484,133.875,134.4484,9100.0
2014-11-13 10:30:00,135.86,136.09,135.7,135.72,5100.0,134.3298,134.5572,134.1716,134.1914,5100.0
2014-11-13 10:40:00,135.66,135.66,134.66,134.66,2100.0,134.132,134.132,133.1433,133.1433,2100.0
2014-11-13 10:50:00,134.62,134.84,134.32,134.32,1600.0,133.1037,133.3213,132.8071,132.8071,1600.0
2014-11-13 11:00:00,134.13,134.13,133.31,133.47,7600.0,132.6193,132.6193,131.8085,131.9667,7600.0
2014-11-13 11:10:00,133.48,133.94,133.39,133.77,33300.0,131.9766,132.4314,131.8876,132.2633,33300.0
2014-11-13 11:20:00,133.65,134.66,133.56,134.47,17500.0,132.1447,133.1433,132.0557,132.9554,17500.0
2014-11-13 11:30:00,134.62,134.65,133.29,133.29,4600.0,133.1037,133.1334,131.7887,131.7887,4600.0
2014-11-13 11:40:00,133.3,133.98,133.08,133.57,23300.0,131.7986,132.471,131.5811,132.0656,23300.0
2014-11-13 11:50:00,133.58,133.78,133.34,133.53,11900.0,132.0755,132.2732,131.8382,132.026,11900.0
2014-11-13 12:00:00,133.55,133.93,133.28,133.58,19800.0,132.0458,132.4215,131.7788,132.0755,19800.0
2014-11-13 12:10:00,133.61,133.84,133.5,133.84,2800.0,132.1051,132.3325,131.9964,132.3325,2800.0
2014-11-13 12:20:00,133.83,134.74,133.72,134.51,14200.0,132.3226,133.2224,132.2139,132.995,14200.0
2014-11-13 12:30:00,134.56,134.88,134.56,134.8,3500.0,133.0444,133.3608,133.0444,133.2817,3500.0
2014-11-13 12:40:00,134.67,135.02,134.67,135.02,2500.0,133.1532,133.4992,133.1532,133.4992,2500.0
2014-11-13 12:50:00,134.78,135.65,134.78,135.32,10300.0,133.2619,134.1221,133.2619,133.7959,10300.0
2014-11-13 13:00:00,135.26,135.36,135.03,135.1,2900.0,133.7365,133.8354,133.5091,133.5783,2900.0
2014-11-13 13:10:00,135.21,135.22,134.11,134.11,19800.0,133.6871,133.697,132.5995,132.5995,19800.0
2014-11-13 13:20:00,134.17,134.2,133.5,133.59,19200.0,132.6588,132.6885,131.9964,132.0853,19200.0
2014-11-13 13:30:00,133.75,133.75,132.75,133.24,20400.0,132.2435,132.2435,131.2548,131.7393,20400.0
2014-11-13 13:40:00,133.13,133.65,133.13,133.48,21500.0,131.6305,132.1447,131.6305,131.9766,21500.0
2014-11-13 13:50:00,133.43,133.8,133.25,133.47,15600.0,131.9271,132.293,131.7492,131.9667,15600.0
2014-11-13 14:00:00,133.47,133.54,133.33,133.45,2900.0,131.9667,132.0359,131.8283,131.9469,2900.0
2014-11-13 14:10:00,133.25,133.29,132.84,133.17,10000.0,131.7492,131.7887,131.3438,131.6701,10000.0
2014-11-13 14:20:00,133.1,133.18,133.0,133.16,1700.0,131.6009,131.68,131.502,131.6602,1700.0
2014-11-13 14:30:00,133.18,133.3,132.49,132.75,13500.0,131.68,131.7986,130.9977,131.2548,13500.0
2014-11-13 14:40:00,132.59,132.59,132.09,132.5,14200.0,131.0966,131.0966,130.6022,131.0076,14200.0
2014-11-13 14:50:00,132.51,132.57,132.05,132.06,7100.0,131.0175,131.0768,130.5627,130.5726,7100.0
2014-11-13 15:00:00,131.94,132.47,131.78,132.47,12500.0,130.4539,130.978,130.2957,130.978,12500.0
2014-11-13 15:10:00,132.52,133.31,132.46,133.03,12800.0,131.0274,131.8085,130.9681,131.5317,12800.0
2014-11-13 15:20:00,133.14,133.48,132.94,133.22,13700.0,131.6404,131.9766,131.4427,131.7195,13700.0
2014-11-13 15:30:00,133.11,133.73,133.09,133.58,26000.0,131.6108,132.2238,131.591,132.0755,26000.0
2014-11-13 15:40:00,133.56,133.56,132.44,132.44,25700.0,132.0557,132.0557,130.9483,130.9483,25700.0
2014-11-13 15:50:00,132.44,132.54,132.09,132.22,81800.0,130.9483,131.0472,130.6022,130.7308,81800.0
2014-11-14 09:30:00,131.67,133.42,131.25,132.56,17000.0,130.187,131.9173,129.7717,131.0669,17000.0
2014-11-14 09:40:00,132.58,133.19,131.63,131.98,25000.0,131.0867,131.6899,130.1474,130.4935,25000.0
2014-11-14 09:50:00,131.79,133.69,131.57,133.43,22100.0,130.3056,132.1842,130.0881,131.9271,22100.0
2014-11-14 10:00:00,133.15,134.64,133.11,134.04,9100.0,131.6503,133.1235,131.6108,132.5303,9100.0
2014-11-14 10:10:00,134.33,134.33,133.96,133.97,2900.0,132.817,132.817,132.4512,132.4611,2900.0
2014-11-14 10:20:00,134.17,134.37,133.89,134.34,1300.0,132.6588,132.8566,132.382,132.8269,1300.0
2014-11-14 10:30:00,134.29,134.4,133.28,133.58,23800.0,132.7775,132.8862,131.7788,132.0755,23800.0
2014-11-14 10:40:00,133.69,134.0,133.52,134.0,1000.0,132.1842,132.4907,132.0161,132.4907,1000.0
2014-11-14 10:50:00,134.03,134.09,133.78,133.92,2700.0,132.5204,132.5797,132.2732,132.4116,2700.0
2014-11-14 11:00:00,133.94,134.14,133.89,134.14,1700.0,132.4314,132.6292,132.382,132.6292,1700.0
2014-11-14 11:10:00,134.06,134.18,133.82,134.07,8600.0,132.5501,132.6687,132.3128,132.5599,8600.0
2014-11-14 11:20:00,134.27,134.49,134.08,134.31,8300.0,132.7577,132.9752,132.5698,132.7972,8300.0
2014-11-14 11:30:00,134.31,134.31,133.65,133.78,12700.0,132.7972,132.7972,132.1447,132.2732,12700.0
2014-11-14 11:40:00,133.84,133.97,133.66,133.97,800.0,132.3325,132.4611,132.1546,132.4611,800.0
2014-11-14 11:50:00,133.99,134.16,133.9,134.12,7100.0,132.4808,132.6489,132.3919,132.6094,7100.0
2014-11-14 12:00:00,134.07,134.21,133.61,133.61,3400.0,132.5599,132.6984,132.1051,132.1051,3400.0
2014-11-14 12:10:00,133.61,133.76,133.47,133.76,5500.0,132.1051,132.2534,131.9667,132.2534,5500.0
2014-11-14 12:20:00,133.69,133.76,133.43,133.43,900.0,132.1842,132.2534,131.9271,131.9271,900.0
2014-11-14 12:30:00,133.43,133.69,133.43,133.51,3000.0,131.9271,132.1842,131.9271,132.0062,3000.0
2014-11-14 12:40:00,133.53,134.04,133.53,133.9,3100.0,132.026,132.5303,132.026,132.3919,3100.0
2014-11-14 12:50:00,133.65,133.99,133.65,133.82,12200.0,132.1447,132.4808,132.1447,132.3128,12200.0
2014-11-14 13:00:00,133.84,134.31,133.84,134.31,2400.0,132.3325,132.7972,132.3325,132.7972,2400.0
2014-11-14 13:10:00,134.32,134.58,134.32,134.43,2900.0,132.8071,133.0642,132.8071,132.9159,2900.0
2014-11-14 13:20:00,134.43,134.43,134.08,134.41,2900.0,132.9159,132.9159,132.5698,132.8961,2900.0
2014-11-14 13:30:00,134.1,134.48,134.1,134.42,4000.0,132.5896,132.9653,132.5896,132.906,4000.0
2014-11-14 13:40:00,134.53,134.53,134.15,134.32,1000.0,133.0148,133.0148,132.639,132.8071,1000.0
2014-11-14 13:50:00,134.55,134.61,134.33,134.47,2400.0,133.0345,133.0939,132.817,132.9554,2400.0
2014-11-14 14:00:00,134.34,134.59,134.34,134.58,1700.0,132.8269,133.0741,132.8269,133.0642,1700.0
2014-11-14 14:10:00,134.5,134.69,134.34,134.69,1900.0,132.9851,133.173,132.8269,133.173,1900.0
2014-11-14 14:20:00,134.55,135.2,134.55,134.94,10000.0,133.0345,133.6772,133.0345,133.4201,10000.0
2014-11-14 14:30:00,134.85,134.98,134.68,134.87,2400.0,133.3312,133.4597,133.1631,133.3509,2400.0
2014-11-14 14:40:00,134.83,134.93,134.54,134.86,5500.0,133.3114,133.4103,133.0246,133.341,5500.0
2014-11-14 14:50:00,134.88,135.0,134.45,134.76,6400.0,133.3608,133.4795,132.9357,133.2422,6400.0
2014-11-14 15:00:00,134.78,134.98,134.47,134.66,4100.0,133.2619,133.4597,132.9554,133.1433,4100.0
2014-11-14 15:10:00,134.59,134.73,134.39,134.66,2500.0,133.0741,133.2125,132.8763,133.1433,2500.0
2014-11-14 15:20:00,134.72,135.06,134.67,135.06,1300.0,133.2026,133.5388,133.1532,133.5388,1300.0
2014-11-14 15:30:00,134.98,135.04,134.55,134.72,8500.0,133.4597,133.519,133.0345,133.2026,8500.0
2014-11-14 15:40:00,134.68,134.77,134.29,134.51,10000.0,133.1631,133.2521,132.7775,132.995,10000.0
2014-11-14 15:50:00,134.35,134.8,134.19,134.63,13800.0,132.8368,133.2817,132.6786,133.1136,13800.0
2014-11-17 09:30:00,135.62,136.68,135.05,136.16,12200.0,134.0925,135.1405,133.5289,134.6264,12200.0
2014-11-17 09:40:00,136.15,136.66,135.7,135.7,4000.0,134.6165,135.1208,134.1716,134.1716,4000.0
2014-11-17 09:50:00,135.7,135.7,133.96,134.46,5500.0,134.1716,134.1716,132.4512,132.9455,5500.0
2014-11-17 10:00:00,134.15,135.03,132.57,133.17,17600.0,132.639,133.5091,131.0768,131.6701,17600.0
2014-11-17 10:10:00,133.17,134.27,133.08,133.87,9900.0,131.6701,132.7577,131.5811,132.3622,9900.0
2014-11-17 10:20:00,134.02,134.81,133.69,134.6,11300.0,132.5105,133.2916,132.1842,133.084,11300.0
2014-11-17 10:30:00,134.51,134.67,134.19,134.4,13700.0,132.995,133.1532,132.6786,132.8862,13700.0
2014-11-17 10:40:00,134.59,134.84,134.3,134.4,5600.0,133.0741,133.3213,132.7873,132.8862,5600.0
2014-11-17 10:50:00,134.4,134.9,134.4,134.9,3400.0,132.8862,133.3806,132.8862,133.3806,3400.0
2014-11-17 11:00:00,134.87,134.87,134.39,134.5,4800.0,133.3509,133.3509,132.8763,132.9851,4800.0
2014-11-17 11:10:00,134.44,134.66,134.27,134.49,2900.0,132.9258,133.1433,132.7577,132.9752,2900.0
2014-11-17 11:20:00,134.59,134.68,133.44,133.53,7900.0,133.0741,133.1631,131.937,132.026,7900.0
2014-11-17 11:30:00,133.4,133.49,132.75,132.75,10200.0,131.8975,131.9865,131.2548,131.2548,10200.0
2014-11-17 11:40:00,132.87,133.05,132.66,132.75,8500.0,131.3735,131.5514,131.1658,131.2548,8500.0
2014-11-17 11:50:00,132.75,133.1,132.53,132.83,10200.0,131.2548,131.6009,131.0373,131.3339,10200.0
2014-11-17 12:00:00,132.84,132.85,132.54,132.72,13100.0,131.3438,131.3537,131.0472,131.2251,13100.0
2014-11-17 12:10:00,132.74,132.99,132.68,132.68,5700.0,131.2449,131.4921,131.1856,131.1856,5700.0
2014-11-17 12:20:00,132.51,133.14,132.51,133.03,6500.0,131.0175,131.6404,131.0175,131.5317,6500.0
2014-11-17 12:30:00,133.03,133.12,132.65,132.8,6400.0,131.5317,131.6206,131.1559,131.3042,6400.0
2014-11-17 12:40:00,132.81,133.29,132.75,132.85,8900.0,131.3141,131.7887,131.2548,131.3537,8900.0
2014-11-17 12:50:00,132.91,133.0,132.01,132.01,7200.0,131.413,131.502,130.5231,130.5231,7200.0
2014-11-17 13:00:00,132.24,133.27,132.03,133.27,19400.0,130.7506,131.7689,130.5429,131.7689,19400.0
2014-11-17 13:10:00,133.25,133.51,132.73,133.23,16800.0,131.7492,132.0062,131.235,131.7294,16800.0
2014-11-17 13:20:00,133.15,133.7,133.14,133.23,7900.0,131.6503,132.1941,131.6404,131.7294,7900.0
2014-11-17 13:30:00,133.25,133.36,133.15,133.35,5900.0,131.7492,131.8579,131.6503,131.848,5900.0
2014-11-17 13:40:00,133.34,133.66,133.17,133.57,8600.0,131.8382,132.1546,131.6701,132.0656,8600.0
2014-11-17 13:50:00,133.57,134.13,133.5,134.13,4000.0,132.0656,132.6193,131.9964,132.6193,4000.0
2014-11-17 14:00:00,133.99,134.06,133.65,133.83,6100.0,132.4808,132.5501,132.1447,132.3226,6100.0
2014-11-17 14:10:00,133.86,134.03,133.76,133.84,4800.0,132.3523,132.5204,132.2534,132.3325,4800.0
2014-11-17 14:20:00,133.81,134.02,133.78,133.87,7400.0,132.3029,132.5105,132.2732,132.3622,7400.0
2014-11-17 14:30:00,133.86,133.96,133.68,133.73,5000.0,132.3523,132.4512,132.1743,132.2238,5000.0
2014-11-17 14:40:00,133.69,133.99,133.69,133.81,5200.0,132.1842,132.4808,132.1842,132.3029,5200.0
2014-11-17 14:50:00,133.79,134.08,133.79,133.92,7000.0,132.2831,132.5698,132.2831,132.4116,7000.0
2014-11-17 15:00:00,133.94,134.42,133.94,134.42,6500.0,132.4314,132.906,132.4314,132.906,6500.0
2014-11-17 15:10:00,134.5,134.5,133.77,134.21,6200.0,132.9851,132.9851,132.2633,132.6984,6200.0
2014-11-17 15:20:00,134.25,134.28,134.09,134.26,4100.0,132.7379,132.7676,132.5797,132.7478,4100.0
2014-11-17 15:30:00,134.15,134.25,133.66,134.02,9800.0,132.639,132.7379,132.1546,132.5105,9800.0
2014-11-17 15:40:00,134.02,134.02,133.5,133.5,6500.0,132.5105,132.5105,131.9964,131.9964,6500.0
2014-11-17 15:50:00,133.5,133.89,133.5,133.84,13400.0,131.9964,132.382,131.9964,132.3325,13400.0
2014-11-18 09:30:00,134.21,134.78,133.03,133.92,7000.0,132.6984,133.2619,131.5317,132.4116,7000.0
2014-11-18 09:40:00,133.55,134.9,133.55,134.6,8200.0,132.0458,133.3806,132.0458,133.084,8200.0
2014-11-18 09:50:00,134.1,134.3,133.2,133.2,12500.0,132.5896,132.7873,131.6997,131.6997,12500.0
2014-11-18 10:00:00,133.03,133.57,133.03,133.22,2700.0,131.5317,132.0656,131.5317,131.7195,2700.0
2014-11-18 10:10:00,133.92,134.82,133.92,134.33,2600.0,132.4116,133.3015,132.4116,132.817,2600.0
2014-11-18 10:20:00,134.28,134.32,133.88,133.88,7100.0,132.7676,132.8071,132.3721,132.3721,7100.0
2014-11-18 10:30:00,133.87,134.54,133.87,134.27,7100.0,132.3622,133.0246,132.3622,132.7577,7100.0
2014-11-18 10:40:00,134.47,135.63,134.47,135.38,5700.0,132.9554,134.1024,132.9554,133.8552,5700.0
2014-11-18 10:50:00,135.27,135.35,134.94,135.2,2800.0,133.7464,133.8255,133.4201,133.6772,2800.0
2014-11-18 11:00:00,135.13,135.23,134.72,134.82,5200.0,133.608,133.7069,133.2026,133.3015,5200.0
2014-11-18 11:10:00,134.88,135.01,134.63,134.65,8200.0,133.3608,133.4894,133.1136,133.1334,8200.0
2014-11-18 11:20:00,134.56,134.56,134.2,134.2,1600.0,133.0444,133.0444,132.6885,132.6885,1600.0
2014-11-18 11:30:00,134.3,134.53,134.3,134.42,1500.0,132.7873,133.0148,132.7873,132.906,1500.0
2014-11-18 11:40:00,134.55,134.55,134.44,134.44,200.0,133.0345,133.0345,132.9258,132.9258,200.0
2014-11-18 11:50:00,134.61,135.2,134.5,135.03,9900.0,133.0939,133.6772,132.9851,133.5091,9900.0
2014-11-18 12:00:00,134.93,135.69,134.93,135.69,1400.0,133.4103,134.1617,133.4103,134.1617,1400.0
2014-11-18 12:10:00,135.5,135.91,135.5,135.72,2000.0,133.9738,134.3792,133.9738,134.1914,2000.0
2014-11-18 12:20:00,135.57,135.57,135.06,135.25,9000.0,134.043,134.043,133.5388,133.7266,9000.0
2014-11-18 12:30:00,135.19,135.3,135.19,135.29,1700.0,133.6673,133.7761,133.6673,133.7662,1700.0
2014-11-18 12:40:00,135.35,135.79,135.35,135.79,900.0,133.8255,134.2606,133.8255,134.2606,900.0
2014-11-18 12:50:00,135.78,135.89,135.59,135.77,3200.0,134.2507,134.3594,134.0628,134.2408,3200.0
2014-11-18 13:00:00,135.69,135.92,135.5,135.5,6400.0,134.1617,134.3891,133.9738,133.9738,6400.0
2014-11-18 13:10:00,135.63,135.63,135.63,135.63,100.0,134.1024,134.1024,134.1024,134.1024,100.0
2014-11-18 13:20:00,135.55,135.88,135.54,135.88,900.0,134.0233,134.3496,134.0134,134.3496,900.0
2014-11-18 13:30:00,135.84,135.84,135.43,135.45,14400.0,134.31,134.31,133.9046,133.9244,14400.0
2014-11-18 13:40:00,135.58,135.58,135.38,135.39,5000.0,134.0529,134.0529,133.8552,133.8651,5000.0
2014-11-18 13:50:00,135.38,135.6,135.38,135.6,900.0,133.8552,134.0727,133.8552,134.0727,900.0
2014-11-18 14:00:00,135.47,135.6,135.36,135.42,1600.0,133.9442,134.0727,133.8354,133.8947,1600.0
2014-11-18 14:10:00,135.58,135.58,135.23,135.28,3200.0,134.0529,134.0529,133.7069,133.7563,3200.0
2014-11-18 14:20:00,135.28,135.48,135.05,135.35,7300.0,133.7563,133.9541,133.5289,133.8255,7300.0
2014-11-18 14:30:00,135.26,136.0,135.2,136.0,8700.0,133.7365,134.4682,133.6772,134.4682,8700.0
2014-11-18 14:40:00,135.96,136.3,135.87,136.11,21800.0,134.4287,134.7648,134.3397,134.577,21800.0
2014-11-18 14:50:00,136.18,136.38,136.09,136.38,7900.0,134.6462,134.8439,134.5572,134.8439,7900.0
2014-11-18 15:00:00,136.37,136.43,136.27,136.33,7600.0,134.834,134.8934,134.7352,134.7945,7600.0
2014-11-18 15:10:00,136.35,136.6,136.28,136.52,8500.0,134.8143,135.0614,134.745,134.9823,8500.0
2014-11-18 15:20:00,136.52,136.67,136.04,136.21,6300.0,134.9823,135.1307,134.5078,134.6758,6300.0
2014-11-18 15:30:00,136.19,136.44,135.88,136.09,6800.0,134.6561,134.9032,134.3496,134.5572,6800.0
2014-11-18 15:40:00,136.1,136.22,135.97,135.98,7900.0,134.5671,134.6857,134.4385,134.4484,7900.0
2014-11-18 15:50:00,135.97,135.99,135.41,135.5,31200.0,134.4385,134.4583,133.8848,133.9738,31200.0
2014-11-19 09:30:00,135.85,136.21,135.14,135.55,4200.0,134.3199,134.6758,133.6179,134.0233,4200.0
2014-11-19 09:40:00,135.11,135.88,134.84,135.48,8300.0,133.5882,134.3496,133.3213,133.9541,8300.0
2014-11-19 09:50:00,135.45,135.64,133.91,134.01,7400.0,133.9244,134.1123,132.4017,132.5006,7400.0
2014-11-19 10:00:00,134.23,134.67,133.78,134.43,10200.0,132.7181,133.1532,132.2732,132.9159,10200.0
2014-11-19 10:10:00,134.54,135.25,134.5,135.25,3700.0,133.0246,133.7266,132.9851,133.7266,3700.0
2014-11-19 10:20:00,135.25,135.68,134.65,134.71,19200.0,133.7266,134.1518,133.1334,133.1927,19200.0
2014-11-19 10:30:00,134.76,134.81,134.1,134.34,10300.0,133.2422,133.2916,132.5896,132.8269,10300.0
2014-11-19 10:40:00,134.19,135.18,134.19,135.18,4900.0,132.6786,133.6574,132.6786,133.6574,4900.0
2014-11-19 10:50:00,134.99,135.16,134.68,134.74,9200.0,133.4696,133.6377,133.1631,133.2224,9200.0
2014-11-19 11:00:00,134.77,134.83,134.46,134.76,18700.0,133.2521,133.3114,132.9455,133.2422,18700.0
2014-11-19 11:10:00,134.58,134.99,134.58,134.99,1300.0,133.0642,133.4696,133.0642,133.4696,1300.0
2014-11-19 11:20:00,134.96,135.5,134.96,135.5,2900.0,133.4399,133.9738,133.4399,133.9738,2900.0
2014-11-19 11:30:00,135.5,135.52,135.1,135.19,4100.0,133.9738,133.9936,133.5783,133.6673,4100.0
2014-11-19 11:40:00,135.2,135.95,135.17,135.85,5500.0,133.6772,134.4188,133.6475,134.3199,5500.0
2014-11-19 11:50:00,135.84,136.49,135.84,136.47,8400.0,134.31,134.9527,134.31,134.9329,8400.0
2014-11-19 12:00:00,136.47,136.64,136.15,136.25,2800.0,134.9329,135.101,134.6165,134.7154,2800.0
2014-11-19 12:10:00,136.1,136.35,135.95,136.25,5600.0,134.5671,134.8143,134.4188,134.7154,5600.0
2014-11-19 12:20:00,136.2,136.28,135.97,136.27,2800.0,134.6659,134.745,134.4385,134.7352,2800.0
2014-11-19 12:30:00,136.16,136.3,135.97,136.25,4800.0,134.6264,134.7648,134.4385,134.7154,4800.0
2014-11-19 12:40:00,136.05,136.6,136.05,136.32,6000.0,134.5176,135.0614,134.5176,134.7846,6000.0
2014-11-19 12:50:00,136.36,136.64,136.26,136.57,12200.0,134.8241,135.101,134.7253,135.0318,12200.0
2014-11-19 13:00:00,136.63,136.63,136.2,136.37,2100.0,135.0911,135.0911,134.6659,134.834,2100.0
2014-11-19 13:10:00,136.14,136.6,136.13,136.47,2700.0,134.6066,135.0614,134.5967,134.9329,2700.0
2014-11-19 13:20:00,136.68,137.24,136.67,136.7,11100.0,135.1405,135.6942,135.1307,135.1603,11100.0
2014-11-19 13:30:00,136.57,136.62,136.24,136.34,5000.0,135.0318,135.0812,134.7055,134.8044,5000.0
2014-11-19 13:40:00,136.44,136.5,136.1,136.21,8300.0,134.9032,134.9626,134.5671,134.6758,8300.0
2014-11-19 13:50:00,136.29,136.85,136.24,136.67,4000.0,134.7549,135.3086,134.7055,135.1307,4000.0
2014-11-19 14:00:00,136.76,137.44,136.26,136.27,6500.0,135.2196,135.892,134.7253,134.7352,6500.0
2014-11-19 14:10:00,136.19,136.48,136.1,136.25,2700.0,134.6561,134.9428,134.5671,134.7154,2700.0
2014-11-19 14:20:00,136.38,136.38,135.59,135.92,7600.0,134.8439,134.8439,134.0628,134.3891,7600.0
2014-11-19 14:30:00,135.67,136.18,135.66,136.01,11300.0,134.1419,134.6462,134.132,134.4781,11300.0
2014-11-19 14:40:00,135.97,136.3,135.54,135.56,6100.0,134.4385,134.7648,134.0134,134.0332,6100.0
2014-11-19 14:50:00,135.52,136.34,135.52,136.21,7300.0,133.9936,134.8044,133.9936,134.6758,7300.0
2014-11-19 15:00:00,136.09,136.21,135.43,135.54,6000.0,134.5572,134.6758,133.9046,134.0134,6000.0
2014-11-19 15:10:00,135.67,135.69,135.25,135.51,6400.0,134.1419,134.1617,133.7266,133.9837,6400.0
2014-11-19 15:20:00,135.61,135.67,135.25,135.36,9400.0,134.0826,134.1419,133.7266,133.8354,9400.0
2014-11-19 15:30:00,135.31,135.6,135.22,135.23,7100.0,133.786,134.0727,133.697,133.7069,7100.0
2014-11-19 15:40:00,135.31,135.49,135.09,135.37,9600.0,133.786,133.9639,133.5685,133.8453,9600.0
2014-11-19 15:50:00,135.3,135.51,135.07,135.36,14300.0,133.7761,133.9837,133.5487,133.8354,14300.0
2014-11-20 09:30:00,134.79,135.33,134.6,135.07,8100.0,133.2718,133.8057,133.084,133.5487,8100.0
2014-11-20 09:40:00,135.47,135.93,134.95,135.25,9900.0,133.9442,134.399,133.43,133.7266,9900.0
2014-11-20 09:50:00,135.83,136.95,135.05,136.94,7300.0,134.3001,135.4075,133.5289,135.3976,7300.0
2014-11-20 10:00:00,136.76,137.22,136.6,137.04,8800.0,135.2196,135.6745,135.0614,135.4965,8800.0
2014-11-20 10:10:00,136.93,137.1,136.3,136.71,14600.0,135.3877,135.5558,134.7648,135.1702,14600.0
2014-11-20 10:20:00,136.7,136.92,136.7,136.92,1700.0,135.1603,135.3778,135.1603,135.3778,1700.0
2014-11-20 10:30:00,136.88,137.6,136.88,137.02,3100.0,135.3383,136.0502,135.3383,135.4767,3100.0
2014-11-20 10:40:00,137.47,137.55,137.14,137.55,800.0,135.9216,136.0007,135.5954,136.0007,800.0
2014-11-20 10:50:00,137.51,137.51,137.12,137.12,600.0,135.9612,135.9612,135.5756,135.5756,600.0
2014-11-20 11:00:00,137.12,137.54,136.92,137.0,11200.0,135.5756,135.9909,135.3778,135.4569,11200.0
2014-11-20 11:10:00,136.94,137.21,136.48,136.48,3000.0,135.3976,135.6646,134.9428,134.9428,3000.0
2014-11-20 11:20:00,136.66,136.67,136.12,136.39,14700.0,135.1208,135.1307,134.5868,134.8538,14700.0
2014-11-20 11:30:00,136.45,136.57,136.38,136.38,900.0,134.9131,135.0318,134.8439,134.8439,900.0
2014-11-20 11:40:00,136.6,136.6,136.02,136.21,9600.0,135.0614,135.0614,134.488,134.6758,9600.0
2014-11-20 11:50:00,136.2,136.35,135.77,136.11,14300.0,134.6659,134.8143,134.2408,134.577,14300.0
2014-11-20 12:00:00,136.16,136.38,135.76,135.94,4400.0,134.6264,134.8439,134.2309,134.4089,4400.0
2014-11-20 12:10:00,136.27,136.38,135.88,136.12,7500.0,134.7352,134.8439,134.3496,134.5868,7500.0
2014-11-20 12:20:00,136.11,136.61,136.01,136.51,2600.0,134.577,135.0713,134.4781,134.9725,2600.0
2014-11-20 12:30:00,136.47,137.13,136.47,137.13,2700.0,134.9329,135.5855,134.9329,135.5855,2700.0
2014-11-20 12:40:00,136.82,137.17,136.63,137.17,700.0,135.279,135.625,135.0911,135.625,700.0
2014-11-20 12:50:00,136.95,137.26,136.95,137.05,800.0,135.4075,135.714,135.4075,135.5064,800.0
2014-11-20 13:00:00,137.05,137.36,136.78,136.8,2600.0,135.5064,135.8129,135.2394,135.2592,2600.0
2014-11-20 13:10:00,136.79,136.79,136.54,136.54,500.0,135.2493,135.2493,135.0021,135.0021,500.0
2014-11-20 13:20:00,136.48,136.87,136.48,136.87,400.0,134.9428,135.3284,134.9428,135.3284,400.0
2014-11-20 13:30:00,136.78,136.82,136.67,136.73,1100.0,135.2394,135.279,135.1307,135.19,1100.0
2014-11-20 13:40:00,136.63,136.77,136.41,136.46,1600.0,135.0911,135.2295,134.8736,134.923,1600.0
2014-11-20 13:50:00,136.45,136.46,135.71,135.76,10300.0,134.9131,134.923,134.1815,134.2309,10300.0
2014-11-20 14:00:00,135.71,135.83,135.5,135.83,3800.0,134.1815,134.3001,133.9738,134.3001,3800.0
2014-11-20 14:10:00,135.78,135.84,135.57,135.67,4600.0,134.2507,134.31,134.043,134.1419,4600.0
2014-11-20 14:20:00,135.66,135.66,135.38,135.38,4000.0,134.132,134.132,133.8552,133.8552,4000.0
2014-11-20 14:30:00,135.31,135.8,135.31,135.5,1700.0,133.786,134.2705,133.786,133.9738,1700.0
2014-11-20 14:40:00,135.48,135.79,135.28,135.79,2700.0,133.9541,134.2606,133.7563,134.2606,2700.0
2014-11-20 14:50:00,135.66,135.74,135.43,135.43,2700.0,134.132,134.2111,133.9046,133.9046,2700.0
2014-11-20 15:00:00,135.44,135.5,135.21,135.4,2900.0,133.9145,133.9738,133.6871,133.875,2900.0
2014-11-20 15:10:00,135.26,135.46,134.94,135.11,5900.0,133.7365,133.9343,133.4201,133.5882,5900.0
2014-11-20 15:20:00,135.23,135.98,135.23,135.85,6100.0,133.7069,134.4484,133.7069,134.3199,6100.0
2014-11-20 15:30:00,135.86,135.94,135.75,135.91,6300.0,134.3298,134.4089,134.221,134.3792,6300.0
2014-11-20 15:40:00,135.87,135.99,135.66,135.71,5000.0,134.3397,134.4583,134.132,134.1815,5000.0
2014-11-20 15:50:00,135.72,136.01,135.62,135.97,19200.0,134.1914,134.4781,134.0925,134.4385,19200.0
2014-11-21 09:30:00,137.57,139.2,137.56,138.02,13100.0,136.0205,137.6322,136.0106,136.4654,13100.0
2014-11-21 09:40:00,138.5,138.99,137.79,138.06,6100.0,136.94,137.4245,136.238,136.505,6100.0
2014-11-21 09:50:00,138.1,138.68,138.1,138.58,5400.0,136.5445,137.118,136.5445,137.0191,5400.0
2014-11-21 10:00:00,138.63,139.28,136.97,137.33,22600.0,137.0686,137.7113,135.4273,135.7832,22600.0
2014-11-21 10:10:00,136.93,137.02,136.41,136.51,7200.0,135.3877,135.4767,134.8736,134.9725,7200.0
2014-11-21 10:20:00,136.51,137.08,136.51,136.72,2100.0,134.9725,135.536,134.9725,135.1801,2100.0
2014-11-21 10:30:00,136.72,136.87,136.13,136.32,19800.0,135.1801,135.3284,134.5967,134.7846,19800.0
2014-11-21 10:40:00,136.32,137.04,136.32,136.84,7400.0,134.7846,135.4965,134.7846,135.2987,7400.0
2014-11-21 10:50:00,136.57,136.57,136.01,136.05,16300.0,135.0318,135.0318,134.4781,134.5176,16300.0
2014-11-21 11:00:00,135.8,136.0,135.48,135.7,2500.0,134.2705,134.4682,133.9541,134.1716,2500.0
2014-11-21 11:10:00,135.64,136.03,135.64,136.03,2500.0,134.1123,134.4979,134.1123,134.4979,2500.0
2014-11-21 11:20:00,136.02,136.02,135.83,135.83,1800.0,134.488,134.488,134.3001,134.3001,1800.0
2014-11-21 11:30:00,135.85,136.0,135.84,136.0,1300.0,134.3199,134.4682,134.31,134.4682,1300.0
2014-11-21 11:40:00,135.98,136.12,135.9,136.06,4100.0,134.4484,134.5868,134.3693,134.5275,4100.0
2014-11-21 11:50:00,136.21,136.56,136.21,136.54,3500.0,134.6758,135.0219,134.6758,135.0021,3500.0
2014-11-21 12:00:00,136.54,136.8,136.54,136.79,3600.0,135.0021,135.2592,135.0021,135.2493,3600.0
2014-11-21 12:10:00,136.76,137.12,136.69,136.78,17700.0,135.2196,135.5756,135.1504,135.2394,17700.0
2014-11-21 12:20:00,136.75,137.22,136.65,137.04,14300.0,135.2098,135.6745,135.1109,135.4965,14300.0
2014-11-21 12:30:00,137.06,137.24,136.8,137.03,7800.0,135.5163,135.6942,135.2592,135.4866,7800.0
2014-11-21 12:40:00,137.07,137.43,137.07,137.4,2900.0,135.5261,135.8821,135.5261,135.8524,2900.0
2014-11-21 12:50:00,137.38,137.38,137.08,137.31,3900.0,135.8327,135.8327,135.536,135.7634,3900.0
2014-11-21 13:00:00,137.25,137.51,137.2,137.45,3100.0,135.7041,135.9612,135.6547,135.9019,3100.0
2014-11-21 13:10:00,137.41,137.54,137.41,137.42,700.0,135.8623,135.9909,135.8623,135.8722,700.0
2014-11-21 13:20:00,137.41,137.49,136.87,136.88,8500.0,135.8623,135.9414,135.3284,135.3383,8500.0
2014-11-21 13:30:00,136.7,137.13,136.67,137.08,6200.0,135.1603,135.5855,135.1307,135.536,6200.0
2014-11-21 13:40:00,137.14,137.59,137.04,137.59,4300.0,135.5954,136.0403,135.4965,136.0403,4300.0
2014-11-21 13:50:00,137.51,137.95,137.5,137.91,11400.0,135.9612,136.3962,135.9513,136.3567,11400.0
2014-11-21 14:00:00,137.9,138.57,137.71,138.57,17300.0,136.3468,137.0093,136.1589,137.0093,17300.0
2014-11-21 14:10:00,138.59,138.78,138.15,138.15,13500.0,137.029,137.2169,136.594,136.594,13500.0
2014-11-21 14:20:00,138.07,138.29,138.06,138.14,14100.0,136.5149,136.7324,136.505,136.5841,14100.0
2014-11-21 14:30:00,138.13,138.13,137.8,138.02,9000.0,136.5742,136.5742,136.2479,136.4654,9000.0
2014-11-21 14:40:00,138.05,138.21,138.05,138.16,9000.0,136.4951,136.6533,136.4951,136.6039,9000.0
2014-11-21 14:50:00,138.2,138.38,138.18,138.38,8400.0,136.6434,136.8214,136.6236,136.8214,8400.0
2014-11-21 15:00:00,138.31,138.57,138.31,138.53,11700.0,136.7522,137.0093,136.7522,136.9697,11700.0
2014-11-21 15:10:00,138.52,139.0,138.52,139.0,13600.0,136.9598,137.4344,136.9598,137.4344,13600.0
2014-11-21 15:20:00,139.0,139.18,138.89,139.16,17100.0,137.4344,137.6124,137.3257,137.5926,17100.0
2014-11-21 15:30:00,139.14,139.32,139.02,139.09,29800.0,137.5728,137.7508,137.4542,137.5234,29800.0
2014-11-21 15:40:00,139.03,139.05,138.65,138.73,30300.0,137.4641,137.4838,137.0884,137.1675,30300.0
2014-11-21 15:50:00,138.72,138.77,138.28,138.71,42700.0,137.1576,137.207,136.7225,137.1477,42700.0
2014-11-24 09:30:00,138.51,139.46,138.5,138.5,7500.0,136.9499,137.8892,136.94,136.94,7500.0
2014-11-24 09:40:00,138.56,138.62,137.75,137.87,4100.0,136.9994,137.0587,136.1985,136.3171,4100.0
2014-11-24 09:50:00,137.9,139.22,137.9,139.22,8500.0,136.3468,137.6519,136.3468,137.6519,8500.0
2014-11-24 10:00:00,139.38,139.98,139.38,139.76,5300.0,137.8101,138.4034,137.8101,138.1859,5300.0
2014-11-24 10:10:00,139.85,139.93,139.02,139.24,4300.0,138.2748,138.3539,137.4542,137.6717,4300.0
2014-11-24 10:20:00,139.39,139.93,139.39,139.62,4100.0,137.82,138.3539,137.82,138.0474,4100.0
2014-11-24 10:30:00,139.62,139.71,139.13,139.64,10000.0,138.0474,138.1364,137.5629,138.0672,10000.0
2014-11-24 10:40:00,139.63,139.74,139.14,139.74,5700.0,138.0573,138.1661,137.5728,138.1661,5700.0
2014-11-24 10:50:00,139.69,139.93,139.34,139.93,5200.0,138.1166,138.3539,137.7706,138.3539,5200.0
2014-11-24 11:00:00,139.81,139.88,139.34,139.42,4100.0,138.2353,138.3045,137.7706,137.8497,4100.0
2014-11-24 11:10:00,139.62,139.64,139.04,139.16,19800.0,138.0474,138.0672,137.474,137.5926,19800.0
2014-11-24 11:20:00,139.09,139.21,138.59,138.65,13600.0,137.5234,137.642,137.029,137.0884,13600.0
2014-11-24 11:30:00,138.75,139.39,138.73,139.13,10400.0,137.1872,137.82,137.1675,137.5629,10400.0
2014-11-24 11:40:00,139.06,139.68,139.06,139.68,6500.0,137.4937,138.1068,137.4937,138.1068,6500.0
2014-11-24 11:50:00,139.66,139.66,139.35,139.51,3600.0,138.087,138.087,137.7805,137.9387,3600.0
2014-11-24 12:00:00,139.68,139.7,139.44,139.44,2300.0,138.1068,138.1265,137.8695,137.8695,2300.0
2014-11-24 12:10:00,139.37,139.37,139.15,139.33,800.0,137.8002,137.8002,137.5827,137.7607,800.0
2014-11-24 12:20:00,139.05,139.27,138.99,139.05,2300.0,137.4838,137.7014,137.4245,137.4838,2300.0
2014-11-24 12:30:00,139.0,139.35,138.91,139.27,14600.0,137.4344,137.7805,137.3454,137.7014,14600.0
2014-11-24 12:40:00,139.33,139.79,139.32,139.59,11300.0,137.7607,138.2155,137.7508,138.0178,11300.0
2014-11-24 12:50:00,139.71,139.93,139.71,139.72,3900.0,138.1364,138.3539,138.1364,138.1463,3900.0
2014-11-24 13:00:00,139.43,139.5,139.24,139.5,2100.0,137.8596,137.9288,137.6717,137.9288,2100.0
2014-11-24 13:10:00,139.73,139.73,139.53,139.53,400.0,138.1562,138.1562,137.9584,137.9584,400.0
2014-11-24 13:20:00,139.53,139.55,139.44,139.5,2500.0,137.9584,137.9782,137.8695,137.9288,2500.0
2014-11-24 13:30:00,139.53,139.75,139.51,139.71,5100.0,137.9584,138.176,137.9387,138.1364,5100.0
2014-11-24 13:40:00,139.71,139.75,139.35,139.35,1600.0,138.1364,138.176,137.7805,137.7805,1600.0
2014-11-24 13:50:00,139.57,139.85,139.47,139.83,11800.0,137.998,138.2748,137.8991,138.2551,11800.0
2014-11-24 14:00:00,139.7,139.9,139.6,139.9,2800.0,138.1265,138.3243,138.0277,138.3243,2800.0
2014-11-24 14:10:00,139.91,139.91,139.72,139.72,1600.0,138.3342,138.3342,138.1463,138.1463,1600.0
2014-11-24 14:20:00,139.72,139.73,139.68,139.68,600.0,138.1463,138.1562,138.1068,138.1068,600.0
2014-11-24 14:30:00,139.64,139.64,139.37,139.44,2800.0,138.0672,138.0672,137.8002,137.8695,2800.0
2014-11-24 14:40:00,139.44,139.61,139.31,139.53,1600.0,137.8695,138.0375,137.7409,137.9584,1600.0
2014-11-24 14:50:00,139.68,139.68,139.47,139.54,2400.0,138.1068,138.1068,137.8991,137.9683,2400.0
2014-11-24 15:00:00,139.48,139.54,139.4,139.5,2500.0,137.909,137.9683,137.8299,137.9288,2500.0
2014-11-24 15:10:00,139.41,139.51,139.24,139.51,3700.0,137.8398,137.9387,137.6717,137.9387,3700.0
2014-11-24 15:20:00,139.48,139.55,139.4,139.41,2100.0,137.909,137.9782,137.8299,137.8398,2100.0
2014-11-24 15:30:00,139.49,139.92,139.34,139.92,5500.0,137.9189,138.344,137.7706,138.344,5500.0
2014-11-24 15:40:00,139.92,140.27,139.81,139.94,17300.0,138.344,138.6901,138.2353,138.3638,17300.0
2014-11-24 15:50:00,139.93,140.15,139.92,140.1,25700.0,138.3539,138.5715,138.344,138.522,25700.0
2014-11-25 09:30:00,139.32,141.91,139.02,140.68,15100.0,137.7508,140.3116,137.4542,139.0955,15100.0
2014-11-25 09:40:00,140.53,140.54,140.05,140.39,300.0,138.9472,138.9571,138.4726,138.8088,300.0
2014-11-25 09:50:00,140.08,140.29,139.49,139.71,11600.0,138.5022,138.7099,137.9189,138.1364,11600.0
2014-11-25 10:00:00,139.63,140.03,139.43,139.95,6300.0,138.0573,138.4528,137.8596,138.3737,6300.0
2014-11-25 10:10:00,139.99,140.73,139.99,140.57,3600.0,138.4133,139.1449,138.4133,138.9867,3600.0
2014-11-25 10:20:00,140.27,140.29,139.75,140.13,3700.0,138.6901,138.7099,138.176,138.5517,3700.0
2014-11-25 10:30:00,140.37,140.61,139.91,140.46,19300.0,138.789,139.0263,138.3342,138.878,19300.0
2014-11-25 10:40:00,140.51,140.74,140.29,140.35,3600.0,138.9274,139.1548,138.7099,138.7692,3600.0
2014-11-25 10:50:00,140.35,140.71,140.04,140.46,7100.0,138.7692,139.1252,138.4627,138.878,7100.0
2014-11-25 11:00:00,140.29,140.61,139.94,140.3,10200.0,138.7099,139.0263,138.3638,138.7198,10200.0
2014-11-25 11:10:00,140.3,140.35,140.01,140.22,4500.0,138.7198,138.7692,138.433,138.6407,4500.0
2014-11-25 11:20:00,140.17,140.54,140.03,140.45,12000.0,138.5912,138.9571,138.4528,138.8681,12000.0
2014-11-25 11:30:00,140.47,141.1,140.47,140.66,4800.0,138.8879,139.5108,138.8879,139.0757,4800.0
2014-11-25 11:40:00,140.69,140.74,140.39,140.67,1200.0,139.1054,139.1548,138.8088,139.0856,1200.0
2014-11-25 11:50:00,140.79,140.8,140.5,140.59,700.0,139.2043,139.2141,138.9175,139.0065,700.0
2014-11-25 12:00:00,140.58,140.58,140.58,140.58,100.0,138.9966,138.9966,138.9966,138.9966,100.0
2014-11-25 12:10:00,140.49,140.49,140.19,140.34,2300.0,138.9076,138.9076,138.611,138.7593,2300.0
2014-11-25 12:20:00,140.32,140.35,140.21,140.31,6900.0,138.7395,138.7692,138.6308,138.7297,6900.0
2014-11-25 12:30:00,140.38,140.43,140.31,140.34,2600.0,138.7989,138.8483,138.7297,138.7593,2600.0
2014-11-25 12:40:00,140.39,140.63,140.31,140.51,8300.0,138.8088,139.0461,138.7297,138.9274,8300.0
2014-11-25 12:50:00,140.53,140.79,140.42,140.58,5200.0,138.9472,139.2043,138.8384,138.9966,5200.0
2014-11-25 13:00:00,140.61,140.69,140.57,140.69,800.0,139.0263,139.1054,138.9867,139.1054,800.0
2014-11-25 13:10:00,140.71,140.79,140.61,140.73,1500.0,139.1252,139.2043,139.0263,139.1449,1500.0
2014-11-25 13:20:00,140.78,141.02,140.78,141.02,3200.0,139.1944,139.4317,139.1944,139.4317,3200.0
2014-11-25 13:30:00,141.01,141.1,140.94,141.04,3900.0,139.4218,139.5108,139.3526,139.4514,3900.0
2014-11-25 13:40:00,141.01,141.15,141.01,141.1,3700.0,139.4218,139.5602,139.4218,139.5108,3700.0
2014-11-25 13:50:00,141.14,141.23,141.01,141.12,11100.0,139.5503,139.6393,139.4218,139.5305,11100.0
2014-11-25 14:00:00,141.11,141.11,141.01,141.09,2400.0,139.5206,139.5206,139.4218,139.5009,2400.0
2014-11-25 14:10:00,141.19,141.32,141.02,141.27,6100.0,139.5997,139.7283,139.4317,139.6788,6100.0
2014-11-25 14:20:00,141.26,141.33,141.16,141.24,4900.0,139.669,139.7382,139.5701,139.6492,4900.0
2014-11-25 14:30:00,141.39,141.39,141.28,141.32,300.0,139.7975,139.7975,139.6887,139.7283,300.0
2014-11-25 14:40:00,141.33,141.33,141.01,141.06,3200.0,139.7382,139.7382,139.4218,139.4712,3200.0
2014-11-25 14:50:00,140.98,140.98,140.57,140.58,9800.0,139.3921,139.3921,138.9867,138.9966,9800.0
2014-11-25 15:00:00,140.62,140.85,140.48,140.58,11800.0,139.0362,139.2636,138.8977,138.9966,11800.0
2014-11-25 15:10:00,140.45,140.68,140.45,140.68,1000.0,138.8681,139.0955,138.8681,139.0955,1000.0
2014-11-25 15:20:00,140.59,140.82,140.53,140.63,3400.0,139.0065,139.2339,138.9472,139.0461,3400.0
2014-11-25 15:30:00,140.68,140.68,140.54,140.58,4500.0,139.0955,139.0955,138.9571,138.9966,4500.0
2014-11-25 15:40:00,140.58,140.67,140.43,140.54,6600.0,138.9966,139.0856,138.8483,138.9571,6600.0
2014-11-25 15:50:00,140.51,140.71,140.43,140.58,9900.0,138.9274,139.1252,138.8483,138.9966,9900.0
2014-11-26 09:30:00,141.0,141.0,140.01,140.29,3100.0,139.4119,139.4119,138.433,138.7099,3100.0
2014-11-26 09:40:00,140.24,141.45,140.24,141.06,7900.0,138.6604,139.8568,138.6604,139.4712,7900.0
2014-11-26 09:50:00,141.26,141.39,141.26,141.27,700.0,139.669,139.7975,139.669,139.6788,700.0
2014-11-26 10:00:00,141.25,141.25,140.68,140.68,1400.0,139.6591,139.6591,139.0955,139.0955,1400.0
2014-11-26 10:10:00,140.6,141.28,140.6,141.19,3400.0,139.0164,139.6887,139.0164,139.5997,3400.0
2014-11-26 10:20:00,140.76,141.33,140.76,141.04,17800.0,139.1746,139.7382,139.1746,139.4514,17800.0
2014-11-26 10:30:00,141.0,141.0,141.0,141.0,1000.0,139.4119,139.4119,139.4119,139.4119,1000.0
2014-11-26 10:40:00,141.28,141.5,141.17,141.4,10600.0,139.6887,139.9063,139.58,139.8074,10600.0
2014-11-26 10:50:00,141.4,141.41,141.3,141.4,600.0,139.8074,139.8173,139.7085,139.8074,600.0
2014-11-26 11:00:00,141.26,141.36,141.26,141.34,600.0,139.669,139.7678,139.669,139.7481,600.0
2014-11-26 11:10:00,141.21,141.23,141.21,141.21,600.0,139.6195,139.6393,139.6195,139.6195,600.0
2014-11-26 11:20:00,141.27,141.35,141.12,141.35,800.0,139.6788,139.7579,139.5305,139.7579,800.0
2014-11-26 11:30:00,141.3,141.32,141.25,141.32,900.0,139.7085,139.7283,139.6591,139.7283,900.0
2014-11-26 11:40:00,141.41,141.41,141.27,141.32,1200.0,139.8173,139.8173,139.6788,139.7283,1200.0
2014-11-26 11:50:00,141.28,141.31,140.81,140.81,4600.0,139.6887,139.7184,139.224,139.224,4600.0
2014-11-26 12:00:00,140.89,141.05,140.41,140.91,9500.0,139.3031,139.4613,138.8285,139.3229,9500.0
2014-11-26 12:10:00,140.86,140.88,140.42,140.79,9000.0,139.2735,139.2932,138.8384,139.2043,9000.0
2014-11-26 12:20:00,140.8,140.9,140.51,140.53,1800.0,139.2141,139.313,138.9274,138.9472,1800.0
2014-11-26 12:30:00,140.5,140.85,140.5,140.64,3500.0,138.9175,139.2636,138.9175,139.0559,3500.0
2014-11-26 12:40:00,140.55,140.62,140.42,140.62,900.0,138.967,139.0362,138.8384,139.0362,900.0
2014-11-26 12:50:00,140.37,140.68,140.24,140.63,9200.0,138.789,139.0955,138.6604,139.0461,9200.0
2014-11-26 13:00:00,140.59,140.59,140.25,140.38,1700.0,139.0065,139.0065,138.6703,138.7989,1700.0
2014-11-26 13:10:00,140.38,140.4,140.23,140.4,600.0,138.7989,138.8186,138.6506,138.8186,600.0
2014-11-26 13:20:00,140.56,140.82,140.43,140.79,3400.0,138.9768,139.2339,138.8483,139.2043,3400.0
2014-11-26 13:30:00,140.85,140.85,140.77,140.77,400.0,139.2636,139.2636,139.1845,139.1845,400.0
2014-11-26 13:40:00,140.78,141.01,140.74,141.01,1600.0,139.1944,139.4218,139.1548,139.4218,1600.0
2014-11-26 13:50:00,140.78,141.11,140.71,140.95,5200.0,139.1944,139.5206,139.1252,139.3624,5200.0
2014-11-26 14:00:00,140.99,140.99,140.83,140.95,1000.0,139.402,139.402,139.2438,139.3624,1000.0
2014-11-26 14:10:00,140.8,140.99,140.8,140.99,2000.0,139.2141,139.402,139.2141,139.402,2000.0
2014-11-26 14:20:00,140.82,141.0,140.82,141.0,700.0,139.2339,139.4119,139.2339,139.4119,700.0
2014-11-26 14:30:00,140.86,141.12,140.86,140.93,1200.0,139.2735,139.5305,139.2735,139.3427,1200.0
2014-11-26 14:40:00,140.88,141.12,140.8,140.8,1200.0,139.2932,139.5305,139.2141,139.2141,1200.0
2014-11-26 14:50:00,140.87,140.95,140.86,140.95,400.0,139.2833,139.3624,139.2735,139.3624,400.0
2014-11-26 15:00:00,140.91,141.0,140.79,140.99,1200.0,139.3229,139.4119,139.2043,139.402,1200.0
2014-11-26 15:10:00,140.94,141.24,140.94,141.02,2300.0,139.3526,139.6492,139.3526,139.4317,2300.0
2014-11-26 15:20:00,140.98,141.04,140.88,141.0,2800.0,139.3921,139.4514,139.2932,139.4119,2800.0
2014-11-26 15:30:00,141.05,141.15,141.0,141.0,8600.0,139.4613,139.5602,139.4119,139.4119,8600.0
2014-11-26 15:40:00,141.04,141.16,141.0,141.08,16400.0,139.4514,139.5701,139.4119,139.491,16400.0
2014-11-26 15:50:00,141.14,141.28,141.0,141.05,23000.0,139.5503,139.6887,139.4119,139.4613,23000.0
2014-11-28 09:30:00,141.0,141.36,140.0,141.11,4900.0,139.4119,139.7678,138.4231,139.5206,4900.0
2014-11-28 09:40:00,141.1,141.28,140.81,141.07,800.0,139.5108,139.6887,139.224,139.4811,800.0
2014-11-28 09:50:00,140.78,141.3,140.15,141.29,8000.0,139.1944,139.7085,138.5715,139.6986,8000.0
2014-11-28 10:00:00,141.28,141.28,140.19,140.5,17900.0,139.6887,139.6887,138.611,138.9175,17900.0
2014-11-28 10:10:00,140.42,141.33,140.42,141.33,9600.0,138.8384,139.7382,138.8384,139.7382,9600.0
2014-11-28 10:20:00,140.99,142.18,140.99,142.18,5700.0,139.402,140.5786,139.402,140.5786,5700.0
2014-11-28 10:30:00,142.25,142.25,141.49,141.56,2900.0,140.6478,140.6478,139.8964,139.9656,2900.0
2014-11-28 10:40:00,141.68,141.7,141.47,141.52,500.0,140.0842,140.104,139.8766,139.926,500.0
2014-11-28 10:50:00,141.5,141.7,141.5,141.68,2200.0,139.9063,140.104,139.9063,140.0842,2200.0
2014-11-28 11:00:00,141.67,141.8,141.55,141.73,1400.0,140.0743,140.2029,139.9557,140.1337,1400.0
2014-11-28 11:10:00,141.71,141.71,141.06,141.25,9000.0,140.1139,140.1139,139.4712,139.6591,9000.0
2014-11-28 11:20:00,141.48,141.71,141.32,141.62,5000.0,139.8865,140.1139,139.7283,140.0249,5000.0
2014-11-28 11:30:00,141.66,141.66,141.46,141.48,1200.0,140.0645,140.0645,139.8667,139.8865,1200.0
2014-11-28 11:40:00,141.55,141.91,141.36,141.37,8400.0,139.9557,140.3116,139.7678,139.7777,8400.0
2014-11-28 11:50:00,141.53,141.82,141.41,141.45,2100.0,139.9359,140.2226,139.8173,139.8568,2100.0
2014-11-28 12:00:00,141.34,141.75,141.25,141.25,2800.0,139.7481,140.1534,139.6591,139.6591,2800.0
2014-11-28 12:10:00,141.55,141.57,141.54,141.57,1600.0,139.9557,139.9755,139.9458,139.9755,1600.0
2014-11-28 12:20:00,141.65,141.69,141.55,141.69,2200.0,140.0546,140.0941,139.9557,140.0941,2200.0
2014-11-28 12:30:00,141.67,141.67,141.37,141.37,1400.0,140.0743,140.0743,139.7777,139.7777,1400.0
2014-11-28 12:40:00,141.18,141.24,141.12,141.12,3800.0,139.5899,139.6492,139.5305,139.5305,3800.0
2014-11-28 12:50:00,141.13,141.26,140.73,141.12,9300.0,139.5404,139.669,139.1449,139.5305,9300.0
2014-12-01 09:30:00,140.5,140.5,138.73,139.01,8000.0,138.9175,138.9175,137.1675,137.4443,8000.0
2014-12-01 09:40:00,139.04,140.38,139.01,139.5,10600.0,137.474,138.7989,137.4443,137.9288,10600.0
2014-12-01 09:50:00,139.5,139.85,139.2,139.6,16600.0,137.9288,138.2748,137.6322,138.0277,16600.0
2014-12-01 10:00:00,139.6,141.87,139.6,140.81,21200.0,138.0277,140.2721,138.0277,139.224,21200.0
2014-12-01 10:10:00,141.04,141.58,140.4,141.02,3100.0,139.4514,139.9854,138.8186,139.4317,3100.0
2014-12-01 10:20:00,141.15,141.36,140.31,140.53,1900.0,139.5602,139.7678,138.7297,138.9472,1900.0
2014-12-01 10:30:00,140.48,140.83,140.12,140.21,17300.0,138.8977,139.2438,138.5418,138.6308,17300.0
2014-12-01 10:40:00,140.22,140.41,140.04,140.24,15400.0,138.6407,138.8285,138.4627,138.6604,15400.0
2014-12-01 10:50:00,140.17,140.71,140.0,140.2,15400.0,138.5912,139.1252,138.4231,138.6209,15400.0
2014-12-01 11:00:00,140.23,140.63,140.21,140.47,7100.0,138.6506,139.0461,138.6308,138.8879,7100.0
2014-12-01 11:10:00,140.47,140.71,140.21,140.37,11200.0,138.8879,139.1252,138.6308,138.789,11200.0
2014-12-01 11:20:00,140.47,140.73,140.3,140.73,5500.0,138.8879,139.1449,138.7198,139.1449,5500.0
2014-12-01 11:30:00,140.75,141.09,140.61,141.09,15100.0,139.1647,139.5009,139.0263,139.5009,15100.0
2014-12-01 11:40:00,141.13,141.41,141.08,141.41,2300.0,139.5404,139.8173,139.491,139.8173,2300.0
2014-12-01 11:50:00,141.15,141.5,141.14,141.36,2000.0,139.5602,139.9063,139.5503,139.7678,2000.0
2014-12-01 12:00:00,141.23,141.24,140.87,140.95,2000.0,139.6393,139.6492,139.2833,139.3624,2000.0
2014-12-01 12:10:00,141.02,141.82,140.95,141.78,7900.0,139.4317,140.2226,139.3624,140.1831,7900.0
2014-12-01 12:20:00,141.75,141.75,141.0,141.0,2400.0,140.1534,140.1534,139.4119,139.4119,2400.0
2014-12-01 12:30:00,141.08,141.45,140.92,140.92,15600.0,139.491,139.8568,139.3328,139.3328,15600.0
2014-12-01 12:40:00,140.92,141.09,140.6,140.82,7400.0,139.3328,139.5009,139.0164,139.2339,7400.0
2014-12-01 12:50:00,140.92,140.98,140.56,140.88,3300.0,139.3328,139.3921,138.9768,139.2932,3300.0
2014-12-01 13:00:00,140.91,141.0,140.74,140.75,1600.0,139.3229,139.4119,139.1548,139.1647,1600.0
2014-12-01 13:10:00,140.79,140.79,140.54,140.63,600.0,139.2043,139.2043,138.9571,139.0461,600.0
2014-12-01 13:20:00,140.57,140.95,140.57,140.84,180900.0,138.9867,139.3624,138.9867,139.2537,180900.0
2014-12-01 13:30:00,140.87,140.88,140.45,140.57,2000.0,139.2833,139.2932,138.8681,138.9867,2000.0
2014-12-01 13:40:00,140.57,140.76,140.57,140.68,2100.0,138.9867,139.1746,138.9867,139.0955,2100.0
2014-12-01 13:50:00,140.58,140.74,140.58,140.69,600.0,138.9966,139.1548,138.9966,139.1054,600.0
2014-12-01 14:00:00,140.7,140.72,140.5,140.5,1500.0,139.1153,139.135,138.9175,138.9175,1500.0
2014-12-01 14:10:00,140.37,140.45,140.22,140.35,3500.0,138.789,138.8681,138.6407,138.7692,3500.0
2014-12-01 14:20:00,140.38,140.49,139.87,139.87,5400.0,138.7989,138.9076,138.2946,138.2946,5400.0
2014-12-01 14:30:00,140.0,140.25,139.51,139.93,87300.0,138.4231,138.6703,137.9387,138.3539,87300.0
2014-12-01 14:40:00,139.72,139.85,139.5,139.68,8900.0,138.1463,138.2748,137.9288,138.1068,8900.0
2014-12-01 14:50:00,139.65,139.75,139.41,139.6,11900.0,138.0771,138.176,137.8398,138.0277,11900.0
2014-12-01 15:00:00,139.59,139.97,139.59,139.8,8000.0,138.0178,138.3935,138.0178,138.2254,8000.0
2014-12-01 15:10:00,139.76,140.27,139.67,140.18,7500.0,138.1859,138.6901,138.0969,138.6011,7500.0
2014-12-01 15:20:00,140.17,140.9,140.14,140.22,18400.0,138.5912,139.313,138.5616,138.6407,18400.0
2014-12-01 15:30:00,140.16,140.38,139.71,140.36,12300.0,138.5813,138.7989,138.1364,138.7791,12300.0
2014-12-01 15:40:00,140.36,141.04,140.21,140.57,22000.0,138.7791,139.4514,138.6308,138.9867,22000.0
2014-12-01 15:50:00,140.53,140.54,139.77,139.77,38400.0,138.9472,138.9571,138.1957,138.1957,38400.0
2014-12-02 09:30:00,140.0,140.88,139.75,140.36,3600.0,138.4231,139.2932,138.176,138.7791,3600.0
2014-12-02 09:40:00,140.36,140.43,139.5,139.51,13700.0,138.7791,138.8483,137.9288,137.9387,13700.0
2014-12-02 09:50:00,139.52,140.01,139.45,140.01,21100.0,137.9486,138.433,137.8793,138.433,21100.0
2014-12-02 10:00:00,139.96,140.76,139.78,140.27,6000.0,138.3836,139.1746,138.2056,138.6901,6000.0
2014-12-02 10:10:00,140.3,140.5,139.8,140.29,8300.0,138.7198,138.9175,138.2254,138.7099,8300.0
2014-12-02 10:20:00,140.08,140.38,139.8,139.94,6800.0,138.5022,138.7989,138.2254,138.3638,6800.0
2014-12-02 10:30:00,139.85,139.93,139.61,139.63,3700.0,138.2748,138.3539,138.0375,138.0573,3700.0
2014-12-02 10:40:00,139.59,139.98,139.54,139.98,3500.0,138.0178,138.4034,137.9683,138.4034,3500.0
2014-12-02 10:50:00,139.75,139.85,139.41,139.68,16200.0,138.176,138.2748,137.8398,138.1068,16200.0
2014-12-02 11:00:00,139.67,139.98,139.5,139.72,4600.0,138.0969,138.4034,137.9288,138.1463,4600.0
2014-12-02 11:10:00,139.68,139.8,139.57,139.57,4800.0,138.1068,138.2254,137.998,137.998,4800.0
2014-12-02 11:20:00,139.68,139.68,139.22,139.22,8500.0,138.1068,138.1068,137.6519,137.6519,8500.0
2014-12-02 11:30:00,139.37,139.39,139.07,139.39,7400.0,137.8002,137.82,137.5036,137.82,7400.0
2014-12-02 11:40:00,139.33,140.08,139.33,139.75,10000.0,137.7607,138.5022,137.7607,138.176,10000.0
2014-12-02 11:50:00,139.68,140.23,139.59,140.09,4400.0,138.1068,138.6506,138.0178,138.5121,4400.0
2014-12-02 12:00:00,140.0,140.05,139.74,139.74,3500.0,138.4231,138.4726,138.1661,138.1661,3500.0
2014-12-02 12:10:00,139.74,139.74,139.15,139.42,21800.0,138.1661,138.1661,137.5827,137.8497,21800.0
2014-12-02 12:20:00,139.5,139.53,139.38,139.5,2900.0,137.9288,137.9584,137.8101,137.9288,2900.0
2014-12-02 12:30:00,139.5,139.54,139.45,139.53,4500.0,137.9288,137.9683,137.8793,137.9584,4500.0
2014-12-02 12:40:00,139.52,139.56,139.44,139.47,4100.0,137.9486,137.9881,137.8695,137.8991,4100.0
2014-12-02 12:50:00,139.5,139.5,139.15,139.49,3900.0,137.9288,137.9288,137.5827,137.9189,3900.0
2014-12-02 13:00:00,139.43,139.5,139.27,139.49,6800.0,137.8596,137.9288,137.7014,137.9189,6800.0
2014-12-02 13:10:00,139.4,139.48,139.31,139.48,2300.0,137.8299,137.909,137.7409,137.909,2300.0
2014-12-02 13:20:00,139.43,139.71,139.36,139.71,4100.0,137.8596,138.1364,137.7904,138.1364,4100.0
2014-12-02 13:30:00,139.76,139.86,139.7,139.78,2200.0,138.1859,138.2847,138.1265,138.2056,2200.0
2014-12-02 13:40:00,139.74,140.58,139.54,140.36,7700.0,138.1661,138.9966,137.9683,138.7791,7700.0
2014-12-02 13:50:00,140.14,140.44,139.6,139.79,4500.0,138.5616,138.8582,138.0277,138.2155,4500.0
2014-12-02 14:00:00,139.8,140.06,139.8,139.95,2800.0,138.2254,138.4825,138.2254,138.3737,2800.0
2014-12-02 14:10:00,139.6,139.89,139.6,139.81,3000.0,138.0277,138.3144,138.0277,138.2353,3000.0
2014-12-02 14:20:00,139.74,140.04,139.74,140.04,3200.0,138.1661,138.4627,138.1661,138.4627,3200.0
2014-12-02 14:30:00,139.98,140.36,139.96,140.13,5000.0,138.4034,138.7791,138.3836,138.5517,5000.0
2014-12-02 14:40:00,140.14,140.68,140.01,140.68,4000.0,138.5616,139.0955,138.433,139.0955,4000.0
2014-12-02 14:50:00,140.68,141.17,140.28,140.9,20100.0,139.0955,139.58,138.7,139.313,20100.0
2014-12-02 15:00:00,140.91,141.48,140.88,141.35,14600.0,139.3229,139.8865,139.2932,139.7579,14600.0
2014-12-02 15:10:00,141.13,141.13,140.53,140.67,4100.0,139.5404,139.5404,138.9472,139.0856,4100.0
2014-12-02 15:20:00,140.68,140.78,140.41,140.64,9500.0,139.0955,139.1944,138.8285,139.0559,9500.0
2014-12-02 15:30:00,140.51,140.74,140.37,140.59,9200.0,138.9274,139.1548,138.789,139.0065,9200.0
2014-12-02 15:40:00,140.55,140.65,140.23,140.23,8900.0,138.967,139.0658,138.6506,138.6506,8900.0
2014-12-02 15:50:00,140.07,140.51,140.0,140.19,23700.0,138.4924,138.9274,138.4231,138.611,23700.0
2014-12-03 09:30:00,140.3,140.3,139.35,139.62,177000.0,138.7198,138.7198,137.7805,138.0474,177000.0
2014-12-03 09:40:00,139.62,139.77,139.48,139.5,23100.0,138.0474,138.1957,137.909,137.9288,23100.0
2014-12-03 09:50:00,139.5,139.59,137.91,138.2,75100.0,137.9288,138.0178,136.3567,136.6434,75100.0
2014-12-03 10:00:00,138.36,138.67,137.18,138.53,140900.0,136.8016,137.1081,135.6349,136.9697,140900.0
2014-12-03 10:10:00,138.43,140.5,138.42,140.05,17200.0,136.8708,138.9175,136.8609,138.4726,17200.0
2014-12-03 10:20:00,139.84,141.15,139.54,141.06,3800.0,138.265,139.5602,137.9683,139.4712,3800.0
2014-12-03 10:30:00,140.59,141.04,140.59,140.81,3500.0,139.0065,139.4514,139.0065,139.224,3500.0
2014-12-03 10:40:00,140.88,141.51,140.88,141.23,2300.0,139.2932,139.9161,139.2932,139.6393,2300.0
2014-12-03 10:50:00,141.18,141.7,141.06,141.15,20000.0,139.5899,140.104,139.4712,139.5602,20000.0
2014-12-03 11:00:00,141.23,141.69,141.13,141.34,11400.0,139.6393,140.0941,139.5404,139.7481,11400.0
2014-12-03 11:10:00,141.44,141.65,141.23,141.65,10700.0,139.8469,140.0546,139.6393,140.0546,10700.0
2014-12-03 11:20:00,141.8,141.83,141.71,141.79,1700.0,140.2029,140.2325,140.1139,140.193,1700.0
2014-12-03 11:30:00,141.74,142.16,141.68,142.16,5200.0,140.1435,140.5588,140.0842,140.5588,5200.0
2014-12-03 11:40:00,142.31,142.39,142.13,142.14,3400.0,140.7071,140.7862,140.5292,140.539,3400.0
2014-12-03 11:50:00,142.16,142.16,141.8,141.86,12700.0,140.5588,140.5588,140.2029,140.2622,12700.0
2014-12-03 12:00:00,141.81,141.87,141.74,141.82,1300.0,140.2128,140.2721,140.1435,140.2226,1300.0
2014-12-03 12:10:00,141.82,141.92,141.82,141.87,1700.0,140.2226,140.3215,140.2226,140.2721,1700.0
2014-12-03 12:20:00,141.91,141.91,141.66,141.66,2000.0,140.3116,140.3116,140.0645,140.0645,2000.0
2014-12-03 12:30:00,141.76,141.9,141.71,141.72,2100.0,140.1633,140.3017,140.1139,140.1238,2100.0
2014-12-03 12:40:00,141.62,141.79,141.6,141.79,2900.0,140.0249,140.193,140.0051,140.193,2900.0
2014-12-03 12:50:00,141.78,141.78,141.3,141.33,4000.0,140.1831,140.1831,139.7085,139.7382,4000.0
2014-12-03 13:00:00,141.4,141.56,141.33,141.56,1900.0,139.8074,139.9656,139.7382,139.9656,1900.0
2014-12-03 13:10:00,141.52,141.52,141.34,141.41,900.0,139.926,139.926,139.7481,139.8173,900.0
2014-12-03 13:20:00,141.42,141.7,141.41,141.68,3900.0,139.8272,140.104,139.8173,140.0842,3900.0
2014-12-03 13:30:00,141.71,141.81,141.48,141.54,6400.0,140.1139,140.2128,139.8865,139.9458,6400.0
2014-12-03 13:40:00,141.6,141.65,141.5,141.55,3100.0,140.0051,140.0546,139.9063,139.9557,3100.0
2014-12-03 13:50:00,141.51,141.71,141.3,141.36,17000.0,139.9161,140.1139,139.7085,139.7678,17000.0
2014-12-03 14:00:00,141.3,141.72,141.28,141.58,6000.0,139.7085,140.1238,139.6887,139.9854,6000.0
2014-12-03 14:10:00,141.67,141.7,141.52,141.52,2300.0,140.0743,140.104,139.926,139.926,2300.0
2014-12-03 14:20:00,141.54,141.99,141.54,141.99,3000.0,139.9458,140.3907,139.9458,140.3907,3000.0
2014-12-03 14:30:00,141.96,142.11,141.59,141.74,8800.0,140.3611,140.5094,139.9952,140.1435,8800.0
2014-12-03 14:40:00,141.78,142.0,141.68,142.0,1400.0,140.1831,140.4006,140.0842,140.4006,1400.0
2014-12-03 14:50:00,142.11,142.13,141.97,142.1,5300.0,140.5094,140.5292,140.371,140.4995,5300.0
2014-12-03 15:00:00,142.1,142.19,142.1,142.1,7100.0,140.4995,140.5885,140.4995,140.4995,7100.0
2014-12-03 15:10:00,142.13,142.21,141.67,141.67,8000.0,140.5292,140.6083,140.0743,140.0743,8000.0
2014-12-03 15:20:00,141.64,142.26,141.33,141.33,21800.0,140.0447,140.6577,139.7382,139.7382,21800.0
2014-12-03 15:30:00,141.39,141.59,141.26,141.43,8000.0,139.7975,139.9952,139.669,139.837,8000.0
2014-12-03 15:40:00,141.36,141.41,140.68,141.03,21500.0,139.7678,139.8173,139.0955,139.4415,21500.0
2014-12-03 15:50:00,140.95,141.0,140.41,140.61,41800.0,139.3624,139.4119,138.8285,139.0263,41800.0
2014-12-04 09:30:00,140.75,141.06,139.29,139.4,10500.0,139.1647,139.4712,137.7211,137.8299,10500.0
2014-12-04 09:40:00,139.42,140.16,139.0,139.09,33900.0,137.8497,138.5813,137.4344,137.5234,33900.0
2014-12-04 09:50:00,139.09,139.41,138.22,138.47,25200.0,137.5234,137.8398,136.6632,136.9104,25200.0
2014-12-04 10:00:00,138.23,139.24,138.23,138.78,5000.0,136.6731,137.6717,136.6731,137.2169,5000.0
2014-12-04 10:10:00,139.06,139.83,138.89,139.51,16700.0,137.4937,138.2551,137.3257,137.9387,16700.0
2014-12-04 10:20:00,140.23,140.23,139.53,139.61,5600.0,138.6506,138.6506,137.9584,138.0375,5600.0
2014-12-04 10:30:00,139.88,139.88,138.84,138.89,11100.0,138.3045,138.3045,137.2762,137.3257,11100.0
2014-12-04 10:40:00,139.23,139.23,138.96,138.96,800.0,137.6618,137.6618,137.3949,137.3949,800.0
2014-12-04 10:50:00,138.97,139.17,138.88,139.09,3100.0,137.4047,137.6025,137.3158,137.5234,3100.0
2014-12-04 11:00:00,139.08,139.36,139.07,139.16,2100.0,137.5135,137.7904,137.5036,137.5926,2100.0
2014-12-04 11:10:00,139.24,139.26,138.36,138.76,32100.0,137.6717,137.6915,136.8016,137.1971,32100.0
2014-12-04 11:20:00,138.75,139.15,138.64,138.93,2100.0,137.1872,137.5827,137.0785,137.3652,2100.0
2014-12-04 11:30:00,139.19,139.24,139.11,139.24,1100.0,137.6223,137.6717,137.5432,137.6717,1100.0
2014-12-04 11:40:00,139.27,139.27,138.88,139.09,3800.0,137.7014,137.7014,137.3158,137.5234,3800.0
2014-12-04 11:50:00,138.91,139.1,138.76,138.76,5800.0,137.3454,137.5333,137.1971,137.1971,5800.0
2014-12-04 12:00:00,138.81,139.39,138.67,139.24,18400.0,137.2466,137.82,137.1081,137.6717,18400.0
2014-12-04 12:10:00,139.26,139.35,139.01,139.2,8100.0,137.6915,137.7805,137.4443,137.6322,8100.0
2014-12-04 12:20:00,139.23,139.28,139.0,139.18,1400.0,137.6618,137.7113,137.4344,137.6124,1400.0
2014-12-04 12:30:00,138.94,139.16,138.93,139.0,1300.0,137.3751,137.5926,137.3652,137.4344,1300.0
2014-12-04 12:40:00,139.06,139.14,138.89,138.99,1700.0,137.4937,137.5728,137.3257,137.4245,1700.0
2014-12-04 12:50:00,138.96,139.07,138.93,139.07,400.0,137.3949,137.5036,137.3652,137.5036,400.0
2014-12-04 13:00:00,139.07,139.27,138.96,139.0,2900.0,137.5036,137.7014,137.3949,137.4344,2900.0
2014-12-04 13:10:00,139.07,139.07,139.07,139.07,100.0,137.5036,137.5036,137.5036,137.5036,100.0
2014-12-04 13:20:00,139.1,139.1,138.89,138.89,300.0,137.5333,137.5333,137.3257,137.3257,300.0
2014-12-04 13:30:00,138.96,139.08,138.96,139.0,2100.0,137.3949,137.5135,137.3949,137.4344,2100.0
2014-12-04 13:40:00,138.88,139.06,138.54,138.89,11200.0,137.3158,137.4937,136.9796,137.3257,11200.0
2014-12-04 13:50:00,138.88,138.89,138.74,138.87,1000.0,137.3158,137.3257,137.1773,137.3059,1000.0
2014-12-04 14:00:00,138.84,138.94,138.84,138.94,1100.0,137.2762,137.3751,137.2762,137.3751,1100.0
2014-12-04 14:10:00,139.11,139.11,139.11,139.11,100.0,137.5432,137.5432,137.5432,137.5432,100.0
2014-12-04 14:20:00,139.09,139.15,138.94,138.94,2200.0,137.5234,137.5827,137.3751,137.3751,2200.0
2014-12-04 14:30:00,139.05,139.45,138.89,139.37,11600.0,137.4838,137.8793,137.3257,137.8002,11600.0
2014-12-04 14:40:00,139.26,139.26,139.26,139.26,300.0,137.6915,137.6915,137.6915,137.6915,300.0
2014-12-04 14:50:00,139.31,139.33,139.02,139.03,3200.0,137.7409,137.7607,137.4542,137.4641,3200.0
2014-12-04 15:00:00,139.19,139.49,139.17,139.48,2100.0,137.6223,137.9189,137.6025,137.909,2100.0
2014-12-04 15:10:00,139.49,139.85,139.12,139.12,3600.0,137.9189,138.2748,137.5531,137.5531,3600.0
2014-12-04 15:20:00,139.19,139.35,138.58,138.85,7500.0,137.6223,137.7805,137.0191,137.2861,7500.0
2014-12-04 15:30:00,138.84,138.99,138.75,138.93,7700.0,137.2762,137.4245,137.1872,137.3652,7700.0
2014-12-04 15:40:00,138.92,139.09,138.87,138.9,11200.0,137.3553,137.5234,137.3059,137.3355,11200.0
2014-12-04 15:50:00,138.93,139.29,138.9,139.27,14700.0,137.3652,137.7211,137.3355,137.7014,14700.0
2014-12-05 09:30:00,139.03,140.06,138.87,139.61,1400.0,137.4641,138.4825,137.3059,138.0375,1400.0
2014-12-05 09:40:00,139.56,139.56,138.37,139.04,8900.0,137.9881,137.9881,136.8115,137.474,8900.0
2014-12-05 09:50:00,139.17,139.34,139.17,139.34,300.0,137.6025,137.7706,137.6025,137.7706,300.0
2014-12-05 10:00:00,139.04,139.04,138.56,138.83,4500.0,137.474,137.474,136.9994,137.2663,4500.0
2014-12-05 10:10:00,138.86,139.31,138.77,139.07,19700.0,137.296,137.7409,137.207,137.5036,19700.0
2014-12-05 10:20:00,139.06,139.06,138.27,138.27,2700.0,137.4937,137.4937,136.7126,136.7126,2700.0
2014-12-05 10:30:00,138.42,138.74,138.42,138.68,1400.0,136.8609,137.1773,136.8609,137.118,1400.0
2014-12-05 10:40:00,138.75,138.92,138.35,138.57,24600.0,137.1872,137.3553,136.7917,137.0093,24600.0
2014-12-05 10:50:00,138.63,139.0,138.63,138.98,4400.0,137.0686,137.4344,137.0686,137.4146,4400.0
2014-12-05 11:00:00,139.25,139.25,139.14,139.25,1500.0,137.6816,137.6816,137.5728,137.6816,1500.0
2014-12-05 11:10:00,139.23,139.3,138.79,138.79,18200.0,137.6618,137.731,137.2268,137.2268,18200.0
2014-12-05 11:20:00,138.77,139.05,138.77,138.97,1500.0,137.207,137.4838,137.207,137.4047,1500.0
2014-12-05 11:30:00,139.0,139.0,138.74,138.78,2000.0,137.4344,137.4344,137.1773,137.2169,2000.0
2014-12-05 11:40:00,139.01,139.05,139.0,139.0,800.0,137.4443,137.4838,137.4344,137.4344,800.0
2014-12-05 11:50:00,138.86,138.98,138.82,138.97,1800.0,137.296,137.4146,137.2564,137.4047,1800.0
2014-12-05 12:00:00,139.01,139.08,138.91,139.01,11000.0,137.4443,137.5135,137.3454,137.4443,11000.0
2014-12-05 12:10:00,139.08,139.1,139.08,139.1,700.0,137.5135,137.5333,137.5135,137.5333,700.0
2014-12-05 12:20:00,138.99,138.99,138.9,138.9,1300.0,137.4245,137.4245,137.3355,137.3355,1300.0
2014-12-05 12:30:00,138.82,138.82,138.75,138.75,400.0,137.2564,137.2564,137.1872,137.1872,400.0
2014-12-05 12:40:00,138.97,138.97,138.81,138.81,1100.0,137.4047,137.4047,137.2466,137.2466,1100.0
2014-12-05 12:50:00,138.77,139.09,138.75,138.95,2800.0,137.207,137.5234,137.1872,137.385,2800.0
2014-12-05 13:00:00,138.96,138.96,138.96,138.96,100.0,137.3949,137.3949,137.3949,137.3949,100.0
2014-12-05 13:10:00,138.53,138.53,138.23,138.23,1800.0,136.9697,136.9697,136.6731,136.6731,1800.0
2014-12-05 13:20:00,138.31,138.61,138.26,138.61,5600.0,136.7522,137.0488,136.7027,137.0488,5600.0
2014-12-05 13:30:00,138.54,138.54,138.38,138.38,600.0,136.9796,136.9796,136.8214,136.8214,600.0
2014-12-05 13:40:00,138.4,138.75,138.38,138.74,1400.0,136.8412,137.1872,136.8214,137.1773,1400.0
2014-12-05 13:50:00,138.65,138.65,138.6,138.6,300.0,137.0884,137.0884,137.0389,137.0389,300.0
2014-12-05 14:00:00,138.59,138.74,138.5,138.5,2800.0,137.029,137.1773,136.94,136.94,2800.0
2014-12-05 14:10:00,138.58,138.69,138.58,138.69,200.0,137.0191,137.1279,137.0191,137.1279,200.0
2014-12-05 14:20:00,138.53,138.53,138.11,138.51,5000.0,136.9697,136.9697,136.5544,136.9499,5000.0
2014-12-05 14:30:00,138.33,138.36,138.02,138.32,14200.0,136.772,136.8016,136.4654,136.7621,14200.0
2014-12-05 14:40:00,138.34,138.55,138.34,138.39,2300.0,136.7818,136.9895,136.7818,136.8313,2300.0
2014-12-05 14:50:00,138.53,138.53,138.32,138.35,1900.0,136.9697,136.9697,136.7621,136.7917,1900.0
2014-12-05 15:00:00,138.34,138.43,138.17,138.43,4100.0,136.7818,136.8708,136.6138,136.8708,4100.0
2014-12-05 15:10:00,138.29,138.46,138.27,138.43,2400.0,136.7324,136.9005,136.7126,136.8708,2400.0
2014-12-05 15:20:00,138.48,138.55,138.41,138.5,4100.0,136.9203,136.9895,136.8511,136.94,4100.0
2014-12-05 15:30:00,138.46,138.46,138.15,138.24,6600.0,136.9005,136.9005,136.594,136.683,6600.0
2014-12-05 15:40:00,138.23,138.51,138.08,138.11,9900.0,136.6731,136.9499,136.5248,136.5544,9900.0
2014-12-05 15:50:00,138.23,138.36,138.16,138.19,23300.0,136.6731,136.8016,136.6039,136.6335,23300.0
2014-12-08 09:30:00,139.1,139.5,137.54,139.5,19900.0,137.5333,137.9288,135.9909,137.9288,19900.0
2014-12-08 09:40:00,139.89,140.52,139.88,140.06,4100.0,138.3144,138.9373,138.3045,138.4825,4100.0
2014-12-08 09:50:00,140.06,140.38,139.95,140.01,9100.0,138.4825,138.7989,138.3737,138.433,9100.0
2014-12-08 10:00:00,140.06,140.12,139.64,139.68,4200.0,138.4825,138.5418,138.0672,138.1068,4200.0
2014-12-08 10:10:00,139.54,139.73,139.05,139.53,3000.0,137.9683,138.1562,137.4838,137.9584,3000.0
2014-12-08 10:20:00,139.43,139.85,139.43,139.66,4400.0,137.8596,138.2748,137.8596,138.087,4400.0
2014-12-08 10:30:00,139.73,140.81,139.73,140.5,17100.0,138.1562,139.224,138.1562,138.9175,17100.0
2014-12-08 10:40:00,140.5,141.62,140.36,141.19,24200.0,138.9175,140.0249,138.7791,139.5997,24200.0
2014-12-08 10:50:00,141.07,141.25,140.06,140.62,28000.0,139.4811,139.6591,138.4825,139.0362,28000.0
2014-12-08 11:00:00,140.14,141.25,140.14,140.9,6900.0,138.5616,139.6591,138.5616,139.313,6900.0
2014-12-08 11:10:00,141.13,141.25,140.09,140.37,17900.0,139.5404,139.6591,138.5121,138.789,17900.0
2014-12-08 11:20:00,140.5,140.99,140.17,140.99,4800.0,138.9175,139.402,138.5912,139.402,4800.0
2014-12-08 11:30:00,140.73,140.88,140.06,140.06,51400.0,139.1449,139.2932,138.4825,138.4825,51400.0
2014-12-08 11:40:00,140.21,140.21,139.78,140.08,3600.0,138.6308,138.6308,138.2056,138.5022,3600.0
2014-12-08 11:50:00,140.0,140.0,139.62,139.68,9200.0,138.4231,138.4231,138.0474,138.1068,9200.0
2014-12-08 12:00:00,139.71,139.8,139.6,139.78,4500.0,138.1364,138.2254,138.0277,138.2056,4500.0
2014-12-08 12:10:00,139.72,139.73,138.75,139.0,12200.0,138.1463,138.1562,137.1872,137.4344,12200.0
2014-12-08 12:20:00,138.95,139.0,138.82,138.88,8100.0,137.385,137.4344,137.2564,137.3158,8100.0
2014-12-08 12:30:00,138.75,139.11,138.75,139.05,4500.0,137.1872,137.5432,137.1872,137.4838,4500.0
2014-12-08 12:40:00,139.05,139.86,139.0,139.86,5000.0,137.4838,138.2847,137.4344,138.2847,5000.0
2014-12-08 12:50:00,139.84,140.3,139.84,140.14,8200.0,138.265,138.7198,138.265,138.5616,8200.0
2014-12-08 13:00:00,139.93,140.45,139.92,140.45,9600.0,138.3539,138.8681,138.344,138.8681,9600.0
2014-12-08 13:10:00,140.46,140.47,139.92,140.35,9700.0,138.878,138.8879,138.344,138.7692,9700.0
2014-12-08 13:20:00,140.21,140.5,139.95,140.5,9400.0,138.6308,138.9175,138.3737,138.9175,9400.0
2014-12-08 13:30:00,140.49,140.49,139.81,139.9,7500.0,138.9076,138.9076,138.2353,138.3243,7500.0
2014-12-08 13:40:00,139.82,140.04,139.74,140.04,8700.0,138.2452,138.4627,138.1661,138.4627,8700.0
2014-12-08 13:50:00,140.04,140.25,139.49,139.58,12500.0,138.4627,138.6703,137.9189,138.0079,12500.0
2014-12-08 14:00:00,139.49,139.65,139.15,139.23,4100.0,137.9189,138.0771,137.5827,137.6618,4100.0
2014-12-08 14:10:00,139.15,139.2,138.89,139.16,7200.0,137.5827,137.6322,137.3257,137.5926,7200.0
2014-12-08 14:20:00,139.11,139.74,139.08,139.55,2400.0,137.5432,138.1661,137.5135,137.9782,2400.0
2014-12-08 14:30:00,139.69,139.9,139.63,139.89,2000.0,138.1166,138.3243,138.0573,138.3144,2000.0
2014-12-08 14:40:00,139.87,140.2,139.78,140.15,6800.0,138.2946,138.6209,138.2056,138.5715,6800.0
2014-12-08 14:50:00,140.17,140.23,140.0,140.0,2000.0,138.5912,138.6506,138.4231,138.4231,2000.0
2014-12-08 15:00:00,139.94,140.15,139.75,139.91,39800.0,138.3638,138.5715,138.176,138.3342,39800.0
2014-12-08 15:10:00,139.9,140.32,139.87,139.87,5900.0,138.3243,138.7395,138.2946,138.2946,5900.0
2014-12-08 15:20:00,139.8,140.03,139.79,140.0,3800.0,138.2254,138.4528,138.2155,138.4231,3800.0
2014-12-08 15:30:00,139.99,140.36,139.7,139.91,5300.0,138.4133,138.7791,138.1265,138.3342,5300.0
2014-12-08 15:40:00,139.96,139.97,139.56,139.57,8400.0,138.3836,138.3935,137.9881,137.998,8400.0
2014-12-08 15:50:00,139.57,140.22,139.54,140.15,15400.0,137.998,138.6407,137.9683,138.5715,15400.0
2014-12-09 09:30:00,138.32,138.55,136.65,137.75,17700.0,136.7621,136.9895,135.1109,136.1985,17700.0
2014-12-09 09:40:00,137.76,138.08,137.27,138.08,3700.0,136.2084,136.5248,135.7239,136.5248,3700.0
2014-12-09 09:50:00,138.11,138.69,137.78,138.44,7600.0,136.5544,137.1279,136.2282,136.8807,7600.0
2014-12-09 10:00:00,138.3,138.87,138.2,138.25,5300.0,136.7423,137.3059,136.6434,136.6929,5300.0
2014-12-09 10:10:00,138.3,138.49,137.5,137.51,12300.0,136.7423,136.9302,135.9513,135.9612,12300.0
2014-12-09 10:20:00,137.59,137.97,136.8,137.19,17900.0,136.0403,136.416,135.2592,135.6448,17900.0
2014-12-09 10:30:00,137.16,137.31,135.91,136.34,28600.0,135.6151,135.7634,134.3792,134.8044,28600.0
2014-12-09 10:40:00,136.51,136.51,136.0,136.4,7200.0,134.9725,134.9725,134.4682,134.8637,7200.0
2014-12-09 10:50:00,136.29,137.1,136.29,137.09,8900.0,134.7549,135.5558,134.7549,135.5459,8900.0
2014-12-09 11:00:00,137.08,137.33,136.68,136.68,2600.0,135.536,135.7832,135.1405,135.1405,2600.0
2014-12-09 11:10:00,136.73,137.95,136.68,137.73,8000.0,135.19,136.3962,135.1405,136.1787,8000.0
2014-12-09 11:20:00,137.8,138.2,137.6,137.93,5300.0,136.2479,136.6434,136.0502,136.3765,5300.0
2014-12-09 11:30:00,138.16,138.69,137.68,137.78,24300.0,136.6039,137.1279,136.1293,136.2282,24300.0
2014-12-09 11:40:00,137.84,138.02,137.47,137.73,4900.0,136.2875,136.4654,135.9216,136.1787,4900.0
2014-12-09 11:50:00,137.65,137.76,137.56,137.76,1200.0,136.0996,136.2084,136.0106,136.2084,1200.0
2014-12-09 12:00:00,137.62,137.86,137.37,137.81,10800.0,136.07,136.3073,135.8228,136.2578,10800.0
2014-12-09 12:10:00,137.81,137.85,137.63,137.64,7000.0,136.2578,136.2974,136.0798,136.0897,7000.0
2014-12-09 12:20:00,137.65,138.35,137.35,138.14,3900.0,136.0996,136.7917,135.803,136.5841,3900.0
2014-12-09 12:30:00,138.23,139.19,138.21,139.17,4800.0,136.6731,137.6223,136.6533,137.6025,4800.0
2014-12-09 12:40:00,139.27,139.41,138.43,138.7,10900.0,137.7014,137.8398,136.8708,137.1378,10900.0
2014-12-09 12:50:00,138.68,138.78,138.68,138.78,1200.0,137.118,137.2169,137.118,137.2169,1200.0
2014-12-09 13:00:00,138.87,139.21,138.77,139.21,2200.0,137.3059,137.642,137.207,137.642,2200.0
2014-12-09 13:10:00,139.33,139.56,139.33,139.38,1700.0,137.7607,137.9881,137.7607,137.8101,1700.0
2014-12-09 13:20:00,139.38,139.46,138.98,139.46,4400.0,137.8101,137.8892,137.4146,137.8892,4400.0
2014-12-09 13:30:00,139.46,140.14,139.46,139.97,2300.0,137.8892,138.5616,137.8892,138.3935,2300.0
2014-12-09 13:40:00,140.07,140.07,139.83,139.85,2300.0,138.4924,138.4924,138.2551,138.2748,2300.0
2014-12-09 13:50:00,139.89,140.5,139.26,140.49,24400.0,138.3144,138.9175,137.6915,138.9076,24400.0
2014-12-09 14:00:00,140.51,140.91,140.42,140.68,4900.0,138.9274,139.3229,138.8384,139.0955,4900.0
2014-12-09 14:10:00,140.58,140.69,140.19,140.41,2100.0,138.9966,139.1054,138.611,138.8285,2100.0
2014-12-09 14:20:00,140.31,140.77,140.3,140.62,2200.0,138.7297,139.1845,138.7198,139.0362,2200.0
2014-12-09 14:30:00,140.41,140.41,140.05,140.06,5300.0,138.8285,138.8285,138.4726,138.4825,5300.0
2014-12-09 14:40:00,140.05,140.37,139.89,140.05,13600.0,138.4726,138.789,138.3144,138.4726,13600.0
2014-12-09 14:50:00,140.02,140.14,140.02,140.14,1000.0,138.4429,138.5616,138.4429,138.5616,1000.0
2014-12-09 15:00:00,140.15,140.61,140.06,140.47,7000.0,138.5715,139.0263,138.4825,138.8879,7000.0
2014-12-09 15:10:00,140.58,140.63,140.47,140.53,2900.0,138.9966,139.0461,138.8879,138.9472,2900.0
2014-12-09 15:20:00,140.49,140.49,139.78,139.98,6900.0,138.9076,138.9076,138.2056,138.4034,6900.0
2014-12-09 15:30:00,139.94,140.1,139.65,140.02,3300.0,138.3638,138.522,138.0771,138.4429,3300.0
2014-12-09 15:40:00,140.12,140.69,140.08,140.65,4300.0,138.5418,139.1054,138.5022,139.0658,4300.0
2014-12-09 15:50:00,140.66,140.68,140.23,140.31,24300.0,139.0757,139.0955,138.6506,138.7297,24300.0
2014-12-10 09:30:00,140.32,140.5,139.14,140.5,4600.0,138.7395,138.9175,137.5728,138.9175,4600.0
2014-12-10 09:40:00,140.47,140.79,139.67,140.29,3800.0,138.8879,139.2043,138.0969,138.7099,3800.0
2014-12-10 09:50:00,140.07,140.08,139.0,139.8,4000.0,138.4924,138.5022,137.4344,138.2254,4000.0
2014-12-10 10:00:00,139.47,139.65,138.45,138.85,23700.0,137.8991,138.0771,136.8906,137.2861,23700.0
2014-12-10 10:10:00,138.67,139.11,138.47,138.77,8300.0,137.1081,137.5432,136.9104,137.207,8300.0
2014-12-10 10:20:00,138.54,138.92,138.0,138.54,16500.0,136.9796,137.3553,136.4457,136.9796,16500.0
2014-12-10 10:30:00,138.54,138.61,138.12,138.26,5900.0,136.9796,137.0488,136.5643,136.7027,5900.0
2014-12-10 10:40:00,138.23,138.97,138.23,138.75,8700.0,136.6731,137.4047,136.6731,137.1872,8700.0
2014-12-10 10:50:00,138.7,139.64,138.7,139.56,2900.0,137.1378,138.0672,137.1378,137.9881,2900.0
2014-12-10 11:00:00,139.65,139.66,139.32,139.32,2700.0,138.0771,138.087,137.7508,137.7508,2700.0
2014-12-10 11:10:00,139.31,139.31,138.35,138.56,3200.0,137.7409,137.7409,136.7917,136.9994,3200.0
2014-12-10 11:20:00,138.51,138.92,138.44,138.51,3400.0,136.9499,137.3553,136.8807,136.9499,3400.0
2014-12-10 11:30:00,138.45,138.81,138.45,138.77,4300.0,136.8906,137.2466,136.8906,137.207,4300.0
2014-12-10 11:40:00,138.9,138.92,138.9,138.92,200.0,137.3355,137.3553,137.3355,137.3553,200.0
2014-12-10 11:50:00,138.92,138.93,138.65,138.77,2600.0,137.3553,137.3652,137.0884,137.207,2600.0
2014-12-10 12:00:00,138.73,138.76,138.53,138.67,2100.0,137.1675,137.1971,136.9697,137.1081,2100.0
2014-12-10 12:10:00,138.63,138.75,138.21,138.21,2400.0,137.0686,137.1872,136.6533,136.6533,2400.0
2014-12-10 12:20:00,138.29,138.49,138.28,138.42,2600.0,136.7324,136.9302,136.7225,136.8609,2600.0
2014-12-10 12:30:00,138.31,138.38,138.08,138.38,1900.0,136.7522,136.8214,136.5248,136.8214,1900.0
2014-12-10 12:40:00,138.39,138.44,138.18,138.25,2000.0,136.8313,136.8807,136.6236,136.6929,2000.0
2014-12-10 12:50:00,138.35,138.43,137.91,137.91,5700.0,136.7917,136.8708,136.3567,136.3567,5700.0
2014-12-10 13:00:00,137.96,138.24,137.93,137.99,4800.0,136.4061,136.683,136.3765,136.4358,4800.0
2014-12-10 13:10:00,138.09,138.25,138.09,138.14,900.0,136.5347,136.6929,136.5347,136.5841,900.0
2014-12-10 13:20:00,138.09,138.43,138.03,138.43,3000.0,136.5347,136.8708,136.4753,136.8708,3000.0
2014-12-10 13:30:00,138.39,138.39,137.68,137.97,5500.0,136.8313,136.8313,136.1293,136.416,5500.0
2014-12-10 13:40:00,137.64,137.64,136.83,136.9,3200.0,136.0897,136.0897,135.2889,135.3581,3200.0
2014-12-10 13:50:00,136.75,137.16,136.49,137.09,3200.0,135.2098,135.6151,134.9527,135.5459,3200.0
2014-12-10 14:00:00,136.86,136.86,135.81,136.73,10900.0,135.3185,135.3185,134.2803,135.19,10900.0
2014-12-10 14:10:00,136.56,136.88,136.54,136.75,1400.0,135.0219,135.3383,135.0021,135.2098,1400.0
2014-12-10 14:20:00,136.9,136.98,136.54,136.71,4000.0,135.3581,135.4372,135.0021,135.1702,4000.0
2014-12-10 14:30:00,136.55,136.63,136.22,136.32,3200.0,135.012,135.0911,134.6857,134.7846,3200.0
2014-12-10 14:40:00,136.25,136.52,135.96,136.38,10800.0,134.7154,134.9823,134.4287,134.8439,10800.0
2014-12-10 14:50:00,136.44,136.49,135.89,135.89,7500.0,134.9032,134.9527,134.3594,134.3594,7500.0
2014-12-10 15:00:00,136.0,136.17,135.76,136.05,11300.0,134.4682,134.6363,134.2309,134.5176,11300.0
2014-12-10 15:10:00,136.1,136.37,135.9,136.25,11200.0,134.5671,134.834,134.3693,134.7154,11200.0
2014-12-10 15:20:00,136.23,136.48,135.86,136.0,11500.0,134.6956,134.9428,134.3298,134.4682,11500.0
2014-12-10 15:30:00,136.1,136.12,135.79,135.94,15900.0,134.5671,134.5868,134.2606,134.4089,15900.0
2014-12-10 15:40:00,135.97,135.98,134.77,135.08,13500.0,134.4385,134.4484,133.2521,133.5586,13500.0
2014-12-10 15:50:00,135.11,135.64,135.11,135.52,34000.0,133.5882,134.1123,133.5882,133.9936,34000.0
2014-12-11 09:30:00,135.67,136.92,135.66,136.92,4900.0,134.1419,135.3778,134.132,135.3778,4900.0
2014-12-11 09:40:00,137.33,137.5,136.88,136.88,1900.0,135.7832,135.9513,135.3383,135.3383,1900.0
2014-12-11 09:50:00,136.92,137.31,136.74,136.78,1800.0,135.3778,135.7634,135.1999,135.2394,1800.0
2014-12-11 10:00:00,136.92,137.68,136.18,136.5,17900.0,135.3778,136.1293,134.6462,134.9626,17900.0
2014-12-11 10:10:00,136.4,137.17,136.11,136.83,4600.0,134.8637,135.625,134.577,135.2889,4600.0
2014-12-11 10:20:00,137.04,137.81,137.0,137.69,5700.0,135.4965,136.2578,135.4569,136.1392,5700.0
2014-12-11 10:30:00,137.66,138.17,137.66,137.95,12600.0,136.1095,136.6138,136.1095,136.3962,12600.0
2014-12-11 10:40:00,138.06,138.07,137.0,137.2,14400.0,136.505,136.5149,135.4569,135.6547,14400.0
2014-12-11 10:50:00,137.14,137.78,137.14,137.35,4600.0,135.5954,136.2282,135.5954,135.803,4600.0
2014-12-11 11:00:00,137.35,137.4,137.15,137.15,2100.0,135.803,135.8524,135.6052,135.6052,2100.0
2014-12-11 11:10:00,137.31,137.45,137.31,137.45,200.0,135.7634,135.9019,135.7634,135.9019,200.0
2014-12-11 11:20:00,137.55,137.58,137.22,137.25,3200.0,136.0007,136.0304,135.6745,135.7041,3200.0
2014-12-11 11:30:00,137.25,137.37,137.21,137.28,2600.0,135.7041,135.8228,135.6646,135.7338,2600.0
2014-12-11 11:40:00,137.16,137.21,137.16,137.18,600.0,135.6151,135.6646,135.6151,135.6349,600.0
2014-12-11 11:50:00,137.18,137.18,137.18,137.18,0.0,135.6349,135.6349,135.6349,135.6349,0.0
2014-12-11 12:00:00,137.16,137.21,136.82,137.09,2900.0,135.6151,135.6646,135.279,135.5459,2900.0
2014-12-11 12:10:00,137.13,137.17,137.06,137.17,1900.0,135.5855,135.625,135.5163,135.625,1900.0
2014-12-11 12:20:00,137.28,137.34,137.04,137.04,2400.0,135.7338,135.7931,135.4965,135.4965,2400.0
2014-12-11 12:30:00,137.23,137.23,136.86,136.86,1300.0,135.6843,135.6843,135.3185,135.3185,1300.0
2014-12-11 12:40:00,136.76,136.8,136.59,136.73,1400.0,135.2196,135.2592,135.0516,135.19,1400.0
2014-12-11 12:50:00,136.89,137.14,136.72,136.86,2400.0,135.3482,135.5954,135.1801,135.3185,2400.0
2014-12-11 13:00:00,136.95,136.95,136.66,136.66,600.0,135.4075,135.4075,135.1208,135.1208,600.0
2014-12-11 13:10:00,136.67,136.67,136.26,136.31,2200.0,135.1307,135.1307,134.7253,134.7747,2200.0
2014-12-11 13:20:00,136.22,136.36,135.85,136.04,5900.0,134.6857,134.8241,134.3199,134.5078,5900.0
2014-12-11 13:30:00,136.04,136.08,136.04,136.06,700.0,134.5078,134.5473,134.5078,134.5275,700.0
2014-12-11 13:40:00,136.06,136.31,136.06,136.31,1500.0,134.5275,134.7747,134.5275,134.7747,1500.0
2014-12-11 13:50:00,136.17,136.27,135.79,135.79,6100.0,134.6363,134.7352,134.2606,134.2606,6100.0
2014-12-11 14:00:00,135.91,136.15,135.91,136.1,4400.0,134.3792,134.6165,134.3792,134.5671,4400.0
2014-12-11 14:10:00,136.0,136.13,135.93,136.03,2900.0,134.4682,134.5967,134.399,134.4979,2900.0
2014-12-11 14:20:00,136.0,136.07,135.81,135.81,1300.0,134.4682,134.5374,134.2803,134.2803,1300.0
2014-12-11 14:30:00,135.91,135.91,135.64,135.8,1000.0,134.3792,134.3792,134.1123,134.2705,1000.0
2014-12-11 14:40:00,135.93,136.26,135.8,135.8,2400.0,134.399,134.7253,134.2705,134.2705,2400.0
2014-12-11 14:50:00,135.85,135.87,135.57,135.58,3000.0,134.3199,134.3397,134.043,134.0529,3000.0
2014-12-11 15:00:00,135.61,136.06,135.61,135.7,4800.0,134.0826,134.5275,134.0826,134.1716,4800.0
2014-12-11 15:10:00,135.75,136.04,135.74,135.85,2900.0,134.221,134.5078,134.2111,134.3199,2900.0
2014-12-11 15:20:00,135.84,136.24,135.76,136.07,6100.0,134.31,134.7055,134.2309,134.5374,6100.0
2014-12-11 15:30:00,136.03,136.16,135.48,135.65,10400.0,134.4979,134.6264,133.9541,134.1221,10400.0
2014-12-11 15:40:00,135.51,135.74,135.02,135.02,10400.0,133.9837,134.2111,133.4992,133.4992,10400.0
2014-12-11 15:50:00,135.14,135.61,134.8,135.6,30100.0,133.6179,134.0826,133.2817,134.0727,30100.0
2014-12-12 09:30:00,134.51,134.51,134.51,134.51,1200.0,132.995,132.995,132.995,132.995,1200.0
2014-12-12 09:40:00,136.12,136.55,135.86,136.16,3200.0,134.5868,135.012,134.3298,134.6264,3200.0
2014-12-12 09:50:00,135.98,136.03,135.98,136.02,700.0,134.4484,134.4979,134.4484,134.488,700.0
2014-12-12 10:00:00,136.29,136.51,135.96,136.22,900.0,134.7549,134.9725,134.4287,134.6857,900.0
2014-12-12 10:10:00,135.68,135.87,135.37,135.78,6600.0,134.1518,134.3397,133.8453,134.2507,6600.0
2014-12-12 10:20:00,135.89,136.65,135.79,136.65,2400.0,134.3594,135.1109,134.2606,135.1109,2400.0
2014-12-12 10:30:00,136.38,136.53,136.09,136.19,8400.0,134.8439,134.9922,134.5572,134.6561,8400.0
2014-12-12 10:40:00,136.24,136.66,136.24,136.66,600.0,134.7055,135.1208,134.7055,135.1208,600.0
2014-12-12 10:50:00,136.54,136.54,135.71,136.06,5200.0,135.0021,135.0021,134.1815,134.5275,5200.0
2014-12-12 11:00:00,135.79,136.68,135.79,136.68,4600.0,134.2606,135.1405,134.2606,135.1405,4600.0
2014-12-12 11:10:00,136.69,137.14,136.48,137.1,5100.0,135.1504,135.5954,134.9428,135.5558,5100.0
2014-12-12 11:20:00,136.93,137.09,136.65,136.86,11000.0,135.3877,135.5459,135.1109,135.3185,11000.0
2014-12-12 11:30:00,136.87,137.49,136.86,137.49,3300.0,135.3284,135.9414,135.3185,135.9414,3300.0
2014-12-12 11:40:00,137.52,137.89,137.07,137.16,7900.0,135.9711,136.3369,135.5261,135.6151,7900.0
2014-12-12 11:50:00,137.12,137.12,136.66,136.67,2000.0,135.5756,135.5756,135.1208,135.1307,2000.0
2014-12-12 12:00:00,136.66,136.95,136.38,136.51,12500.0,135.1208,135.4075,134.8439,134.9725,12500.0
2014-12-12 12:10:00,136.67,136.75,136.17,136.48,15100.0,135.1307,135.2098,134.6363,134.9428,15100.0
2014-12-12 12:20:00,136.28,136.5,136.2,136.5,3400.0,134.745,134.9626,134.6659,134.9626,3400.0
2014-12-12 12:30:00,136.44,136.5,136.22,136.5,1600.0,134.9032,134.9626,134.6857,134.9626,1600.0
2014-12-12 12:40:00,136.43,136.5,136.43,136.5,800.0,134.8934,134.9626,134.8934,134.9626,800.0
2014-12-12 12:50:00,136.45,136.45,135.91,135.91,600.0,134.9131,134.9131,134.3792,134.3792,600.0
2014-12-12 13:00:00,135.89,136.36,135.84,136.3,1200.0,134.3594,134.8241,134.31,134.7648,1200.0
2014-12-12 13:10:00,136.32,136.42,136.32,136.41,800.0,134.7846,134.8835,134.7846,134.8736,800.0
2014-12-12 13:20:00,136.23,136.27,136.02,136.02,900.0,134.6956,134.7352,134.488,134.488,900.0
2014-12-12 13:30:00,136.09,136.33,136.09,136.24,900.0,134.5572,134.7945,134.5572,134.7055,900.0
2014-12-12 13:40:00,136.21,136.28,135.93,136.24,4400.0,134.6758,134.745,134.399,134.7055,4400.0
2014-12-12 13:50:00,136.28,136.39,136.13,136.13,900.0,134.745,134.8538,134.5967,134.5967,900.0
2014-12-12 14:00:00,135.99,136.26,135.92,136.15,7200.0,134.4583,134.7253,134.3891,134.6165,7200.0
2014-12-12 14:10:00,136.29,136.47,136.09,136.44,24200.0,134.7549,134.9329,134.5572,134.9032,24200.0
2014-12-12 14:20:00,136.44,136.7,136.26,136.26,5100.0,134.9032,135.1603,134.7253,134.7253,5100.0
2014-12-12 14:30:00,136.4,136.5,136.28,136.37,2700.0,134.8637,134.9626,134.745,134.834,2700.0
2014-12-12 14:40:00,136.23,136.31,136.03,136.31,700.0,134.6956,134.7747,134.4979,134.7747,700.0
2014-12-12 14:50:00,136.48,136.53,136.2,136.53,1100.0,134.9428,134.9922,134.6659,134.9922,1100.0
2014-12-12 15:00:00,136.47,136.5,136.47,136.48,300.0,134.9329,134.9626,134.9329,134.9428,300.0
2014-12-12 15:10:00,136.38,136.38,136.0,136.0,3000.0,134.8439,134.8439,134.4682,134.4682,3000.0
2014-12-12 15:20:00,136.23,136.27,135.95,136.02,2300.0,134.6956,134.7352,134.4188,134.488,2300.0
2014-12-12 15:30:00,135.93,136.08,135.25,135.25,18500.0,134.399,134.5473,133.7266,133.7266,18500.0
2014-12-12 15:40:00,135.25,135.26,134.76,134.76,5000.0,133.7266,133.7365,133.2422,133.2422,5000.0
2014-12-12 15:50:00,134.76,134.84,134.43,134.64,29500.0,133.2422,133.3213,132.9159,133.1235,29500.0
2014-12-15 09:30:00,136.65,137.08,135.34,136.54,8600.0,135.1109,135.536,133.8156,135.0021,8600.0
2014-12-15 09:40:00,136.97,137.46,135.47,135.86,19500.0,135.4273,135.9118,133.9442,134.3298,19500.0
2014-12-15 09:50:00,136.13,137.31,136.01,136.83,24800.0,134.5967,135.7634,134.4781,135.2889,24800.0
2014-12-15 10:00:00,136.59,136.59,135.03,135.43,15500.0,135.0516,135.0516,133.5091,133.9046,15500.0
2014-12-15 10:10:00,135.25,136.05,135.17,135.91,8700.0,133.7266,134.5176,133.6475,134.3792,8700.0
2014-12-15 10:20:00,135.77,135.93,135.57,135.77,16200.0,134.2408,134.399,134.043,134.2408,16200.0
2014-12-15 10:30:00,135.77,135.86,134.75,134.75,14000.0,134.2408,134.3298,133.2323,133.2323,14000.0
2014-12-15 10:40:00,134.9,135.15,134.2,134.89,24900.0,133.3806,133.6278,132.6885,133.3707,24900.0
2014-12-15 10:50:00,135.09,135.76,135.04,135.7,6800.0,133.5685,134.2309,133.519,134.1716,6800.0
2014-12-15 11:00:00,135.7,135.72,135.25,135.72,6900.0,134.1716,134.1914,133.7266,134.1914,6900.0
2014-12-15 11:10:00,135.82,135.83,135.06,135.21,14800.0,134.2902,134.3001,133.5388,133.6871,14800.0
2014-12-15 11:20:00,135.22,135.54,134.9,135.11,11500.0,133.697,134.0134,133.3806,133.5882,11500.0
2014-12-15 11:30:00,135.13,135.57,134.82,134.83,9600.0,133.608,134.043,133.3015,133.3114,9600.0
2014-12-15 11:40:00,134.79,135.59,134.65,135.18,10700.0,133.2718,134.0628,133.1334,133.6574,10700.0
2014-12-15 11:50:00,134.89,135.14,133.78,134.04,29100.0,133.3707,133.6179,132.2732,132.5303,29100.0
2014-12-15 12:00:00,134.0,134.66,133.82,134.43,24300.0,132.4907,133.1433,132.3128,132.9159,24300.0
2014-12-15 12:10:00,134.36,134.47,133.89,134.06,10400.0,132.8467,132.9554,132.382,132.5501,10400.0
2014-12-15 12:20:00,134.16,134.77,133.85,134.57,27100.0,132.6489,133.2521,132.3424,133.0543,27100.0
2014-12-15 12:30:00,134.52,134.65,134.15,134.49,19800.0,133.0049,133.1334,132.639,132.9752,19800.0
2014-12-15 12:40:00,134.49,134.49,134.08,134.49,6400.0,132.9752,132.9752,132.5698,132.9752,6400.0
2014-12-15 12:50:00,134.49,135.54,134.3,135.34,37900.0,132.9752,134.0134,132.7873,133.8156,37900.0
2014-12-15 13:00:00,135.04,135.13,134.86,134.99,4700.0,133.519,133.608,133.341,133.4696,4700.0
2014-12-15 13:10:00,134.9,134.92,134.34,134.83,7700.0,133.3806,133.4004,132.8269,133.3114,7700.0
2014-12-15 13:20:00,134.81,135.36,134.65,134.78,14200.0,133.2916,133.8354,133.1334,133.2619,14200.0
2014-12-15 13:30:00,134.54,135.31,134.54,135.12,31500.0,133.0246,133.786,133.0246,133.5981,31500.0
2014-12-15 13:40:00,135.07,135.13,134.74,134.82,22300.0,133.5487,133.608,133.2224,133.3015,22300.0
2014-12-15 13:50:00,134.73,134.99,134.63,134.88,4800.0,133.2125,133.4696,133.1136,133.3608,4800.0
2014-12-15 14:00:00,134.98,135.0,134.77,134.82,4300.0,133.4597,133.4795,133.2521,133.3015,4300.0
2014-12-15 14:10:00,134.81,135.35,134.76,134.94,5400.0,133.2916,133.8255,133.2422,133.4201,5400.0
2014-12-15 14:20:00,134.86,135.63,134.5,135.15,16100.0,133.341,134.1024,132.9851,133.6278,16100.0
2014-12-15 14:30:00,135.1,135.48,134.66,135.3,3300.0,133.5783,133.9541,133.1433,133.7761,3300.0
2014-12-15 14:40:00,135.15,135.49,135.07,135.13,5800.0,133.6278,133.9639,133.5487,133.608,5800.0
2014-12-15 14:50:00,135.11,135.26,134.69,135.05,5000.0,133.5882,133.7365,133.173,133.5289,5000.0
2014-12-15 15:00:00,135.33,135.53,134.88,135.0,9500.0,133.8057,134.0035,133.3608,133.4795,9500.0
2014-12-15 15:10:00,135.1,135.3,135.1,135.1,4000.0,133.5783,133.7761,133.5783,133.5783,4000.0
2014-12-15 15:20:00,135.16,135.17,134.78,134.87,4700.0,133.6377,133.6475,133.2619,133.3509,4700.0
2014-12-15 15:30:00,134.78,135.38,134.48,135.22,26300.0,133.2619,133.8552,132.9653,133.697,26300.0
2014-12-15 15:40:00,135.3,135.3,134.62,134.91,14300.0,133.7761,133.7761,133.1037,133.3905,14300.0
2014-12-15 15:50:00,134.87,135.09,134.11,134.33,47200.0,133.3509,133.5685,132.5995,132.817,47200.0
2014-12-16 09:30:00,132.89,136.99,132.09,132.11,21900.0,131.3932,135.4471,130.6022,130.622,21900.0
2014-12-16 09:40:00,132.09,132.29,131.0,131.55,20400.0,130.6022,130.8,129.5245,130.0683,20400.0
2014-12-16 09:50:00,132.2,132.2,131.6,132.07,1600.0,130.711,130.711,130.1178,130.5825,1600.0
2014-12-16 10:00:00,131.94,132.48,129.83,129.94,32700.0,130.4539,130.9878,128.3677,128.4765,32700.0
2014-12-16 10:10:00,129.99,130.42,129.06,130.2,16600.0,128.5259,128.951,127.6064,128.7335,16600.0
2014-12-16 10:20:00,130.25,130.36,129.43,129.45,33300.0,128.783,128.8917,127.9722,127.992,33300.0
2014-12-16 10:30:00,129.72,130.19,129.07,129.5,23000.0,128.2589,128.7236,127.6163,128.0414,23000.0
2014-12-16 10:40:00,129.44,129.9,129.03,129.89,8200.0,127.9821,128.4369,127.5767,128.427,8200.0
2014-12-16 10:50:00,129.79,130.03,129.66,129.9,6100.0,128.3281,128.5654,128.1996,128.4369,6100.0
2014-12-16 11:00:00,129.81,130.03,129.5,129.5,15000.0,128.3479,128.5654,128.0414,128.0414,15000.0
2014-12-16 11:10:00,129.49,129.98,129.48,129.85,2900.0,128.0315,128.516,128.0216,128.3875,2900.0
2014-12-16 11:20:00,129.98,130.44,129.75,129.98,16900.0,128.516,128.9708,128.2886,128.516,16900.0
2014-12-16 11:30:00,130.35,130.95,129.98,130.81,42700.0,128.8818,129.4751,128.516,129.3367,42700.0
2014-12-16 11:40:00,130.76,131.04,130.76,130.83,15500.0,129.2872,129.5641,129.2872,129.3564,15500.0
2014-12-16 11:50:00,130.83,131.05,130.73,130.83,2300.0,129.3564,129.574,129.2576,129.3564,2300.0
2014-12-16 12:00:00,130.92,131.04,130.52,130.52,4900.0,129.4454,129.5641,129.0499,129.0499,4900.0
2014-12-16 12:10:00,130.65,130.66,130.11,130.66,9600.0,129.1785,129.1883,128.6445,129.1883,9600.0
2014-12-16 12:20:00,130.63,130.63,130.31,130.52,1700.0,129.1587,129.1587,128.8423,129.0499,1700.0
2014-12-16 12:30:00,130.64,130.76,130.56,130.66,1300.0,129.1686,129.2872,129.0895,129.1883,1300.0
2014-12-16 12:40:00,130.81,130.82,130.09,130.29,6400.0,129.3367,129.3465,128.6248,128.8225,6400.0
2014-12-16 12:50:00,130.52,130.56,130.07,130.07,1600.0,129.0499,129.0895,128.605,128.605,1600.0
2014-12-16 13:00:00,130.21,130.49,129.71,129.71,6600.0,128.7434,129.0203,128.249,128.249,6600.0
2014-12-16 13:10:00,129.73,129.75,129.39,129.54,1900.0,128.2688,128.2886,127.9327,128.081,1900.0
2014-12-16 13:20:00,129.86,130.07,129.79,129.79,1600.0,128.3974,128.605,128.3281,128.3281,1600.0
2014-12-16 13:30:00,129.66,130.12,129.34,129.67,6800.0,128.1996,128.6544,127.8832,128.2095,6800.0
2014-12-16 13:40:00,129.67,129.8,129.19,129.19,4700.0,128.2095,128.338,127.7349,127.7349,4700.0
2014-12-16 13:50:00,129.3,129.42,129.15,129.15,8800.0,127.8437,127.9623,127.6954,127.6954,8800.0
2014-12-16 14:00:00,129.11,129.25,127.65,128.26,18300.0,127.6558,127.7942,126.2122,126.8154,18300.0
2014-12-16 14:10:00,128.31,128.34,127.69,127.69,6000.0,126.8648,126.8945,126.2518,126.2518,6000.0
2014-12-16 14:20:00,127.7,127.8,127.43,127.6,6100.0,126.2617,126.3606,125.9947,126.1628,6100.0
2014-12-16 14:30:00,127.56,128.11,127.41,128.0,16400.0,126.1233,126.6671,125.975,126.5583,16400.0
2014-12-16 14:40:00,128.07,128.87,128.06,128.59,47400.0,126.6275,127.4185,126.6176,127.1417,47400.0
2014-12-16 14:50:00,128.56,128.61,128.34,128.48,8200.0,127.112,127.1614,126.8945,127.0329,8200.0
2014-12-16 15:00:00,128.47,128.76,128.41,128.63,11600.0,127.023,127.3097,126.9637,127.1812,11600.0
2014-12-16 15:10:00,128.74,128.79,128.58,128.76,4200.0,127.29,127.3394,127.1318,127.3097,4200.0
2014-12-16 15:20:00,128.69,128.87,128.51,128.65,9100.0,127.2405,127.4185,127.0626,127.201,9100.0
2014-12-16 15:30:00,128.6,128.93,128.26,128.34,20100.0,127.1515,127.4778,126.8154,126.8945,20100.0
2014-12-16 15:40:00,128.22,128.34,127.2,127.39,20200.0,126.7758,126.8945,125.7673,125.9552,20200.0
2014-12-16 15:50:00,127.34,127.42,126.65,127.02,41200.0,125.9057,125.9848,125.2235,125.5893,41200.0
2014-12-17 09:30:00,126.83,127.44,125.46,126.45,17900.0,125.4015,126.0046,124.0469,125.0258,17900.0
2014-12-17 09:40:00,125.98,127.01,125.98,126.26,19500.0,124.5611,125.5795,124.5611,124.8379,19500.0
2014-12-17 09:50:00,126.26,126.9,125.72,126.01,18000.0,124.8379,125.4707,124.304,124.5907,18000.0
2014-12-17 10:00:00,126.6,126.6,125.46,125.66,19100.0,125.1741,125.1741,124.0469,124.2447,19100.0
2014-12-17 10:10:00,125.69,126.07,125.52,125.86,8700.0,124.2743,124.65,124.1062,124.4424,8700.0
2014-12-17 10:20:00,125.86,126.0,125.33,125.34,2700.0,124.4424,124.5808,123.9184,123.9283,2700.0
2014-12-17 10:30:00,125.43,125.43,124.87,125.11,5800.0,124.0173,124.0173,123.4636,123.7009,5800.0
2014-12-17 10:40:00,125.2,125.57,125.02,125.55,5900.0,123.7898,124.1557,123.6119,124.1359,5900.0
2014-12-17 10:50:00,125.55,125.78,125.47,125.75,12000.0,124.1359,124.3633,124.0568,124.3336,12000.0
2014-12-17 11:00:00,125.75,126.59,125.69,126.58,14600.0,124.3336,125.1642,124.2743,125.1543,14600.0
2014-12-17 11:10:00,126.57,127.0,126.56,127.0,5200.0,125.1444,125.5696,125.1345,125.5696,5200.0
2014-12-17 11:20:00,127.21,128.1,127.04,127.92,14600.0,125.7772,126.6572,125.6091,126.4792,14600.0
2014-12-17 11:30:00,127.75,127.77,127.63,127.65,5900.0,126.3111,126.3309,126.1925,126.2122,5900.0
2014-12-17 11:40:00,127.74,128.08,127.63,127.95,5600.0,126.3012,126.6374,126.1925,126.5089,5600.0
2014-12-17 11:50:00,127.81,128.38,127.64,128.28,4800.0,126.3704,126.934,126.2024,126.8352,4800.0
2014-12-17 12:00:00,128.19,128.24,127.78,127.79,5500.0,126.7462,126.7956,126.3408,126.3507,5500.0
2014-12-17 12:10:00,127.89,128.54,127.7,128.2,6100.0,126.4495,127.0922,126.2617,126.7561,6100.0
2014-12-17 12:20:00,128.22,128.28,127.69,127.85,2300.0,126.7758,126.8352,126.2518,126.41,2300.0
2014-12-17 12:30:00,127.72,128.42,127.51,128.16,7500.0,126.2815,126.9736,126.0738,126.7165,7500.0
2014-12-17 12:40:00,128.08,128.47,128.05,128.47,3800.0,126.6374,127.023,126.6077,127.023,3800.0
2014-12-17 12:50:00,128.51,128.93,128.35,128.6,3200.0,127.0626,127.4778,126.9044,127.1515,3200.0
2014-12-17 13:00:00,128.51,128.54,128.3,128.54,1200.0,127.0626,127.0922,126.8549,127.0922,1200.0
2014-12-17 13:10:00,128.54,128.65,128.42,128.65,1000.0,127.0922,127.201,126.9736,127.201,1000.0
2014-12-17 13:20:00,128.52,128.91,128.43,128.56,20700.0,127.0724,127.4581,126.9835,127.112,20700.0
2014-12-17 13:30:00,128.57,128.97,128.56,128.61,1700.0,127.1219,127.5174,127.112,127.1614,1700.0
2014-12-17 13:40:00,128.84,128.88,128.5,128.5,1700.0,127.3888,127.4284,127.0527,127.0527,1700.0
2014-12-17 13:50:00,128.44,128.74,128.44,128.66,1900.0,126.9934,127.29,126.9934,127.2109,1900.0
2014-12-17 14:00:00,128.62,130.24,128.62,130.03,17400.0,127.1713,128.7731,127.1713,128.5654,17400.0
2014-12-17 14:10:00,130.05,130.2,129.86,130.02,22200.0,128.5852,128.7335,128.3974,128.5556,22200.0
2014-12-17 14:20:00,129.88,130.2,129.79,129.86,30800.0,128.4171,128.7335,128.3281,128.3974,30800.0
2014-12-17 14:30:00,129.98,130.63,129.85,130.42,8900.0,128.516,129.1587,128.3875,128.951,8900.0
2014-12-17 14:40:00,130.37,130.56,129.85,130.12,17100.0,128.9016,129.0895,128.3875,128.6544,17100.0
2014-12-17 14:50:00,129.96,130.15,129.47,129.47,9000.0,128.4962,128.6841,128.0117,128.0117,9000.0
2014-12-17 15:00:00,129.56,129.57,128.9,129.0,9800.0,128.1007,128.1106,127.4482,127.547,9800.0
2014-12-17 15:10:00,128.88,129.53,128.88,129.33,6900.0,127.4284,128.0711,127.4284,127.8733,6900.0
2014-12-17 15:20:00,129.4,129.48,129.01,129.48,7800.0,127.9425,128.0216,127.5569,128.0216,7800.0
2014-12-17 15:30:00,129.48,129.64,129.05,129.64,7100.0,128.0216,128.1798,127.5965,128.1798,7100.0
2014-12-17 15:40:00,129.69,130.07,129.31,129.32,10200.0,128.2293,128.605,127.8536,127.8634,10200.0
2014-12-17 15:50:00,129.41,129.48,128.74,128.98,50700.0,127.9524,128.0216,127.29,127.5273,50700.0
2014-12-18 09:30:00,130.26,131.2,129.72,130.12,39700.0,128.7929,129.7223,128.2589,128.6544,39700.0
2014-12-18 09:40:00,130.0,130.43,129.35,130.4,8200.0,128.5358,128.9609,127.8931,128.9313,8200.0
2014-12-18 09:50:00,130.0,130.3,129.95,130.0,13600.0,128.5358,128.8324,128.4863,128.5358,13600.0
2014-12-18 10:00:00,129.94,130.19,129.01,129.91,4000.0,128.4765,128.7236,127.5569,128.4468,4000.0
2014-12-18 10:10:00,129.78,130.43,129.62,129.65,19700.0,128.3183,128.9609,128.1601,128.1897,19700.0
2014-12-18 10:20:00,129.65,129.86,129.01,129.11,6800.0,128.1897,128.3974,127.5569,127.6558,6800.0
2014-12-18 10:30:00,128.98,128.98,127.75,128.13,14300.0,127.5273,127.5273,126.3111,126.6868,14300.0
2014-12-18 10:40:00,128.12,128.74,128.08,128.57,6400.0,126.677,127.29,126.6374,127.1219,6400.0
2014-12-18 10:50:00,128.61,128.65,127.9,127.9,13300.0,127.1614,127.201,126.4594,126.4594,13300.0
2014-12-18 11:00:00,128.05,128.07,127.93,127.93,1600.0,126.6077,126.6275,126.4891,126.4891,1600.0
2014-12-18 11:10:00,127.93,128.14,127.8,128.01,3200.0,126.4891,126.6967,126.3606,126.5682,3200.0
2014-12-18 11:20:00,128.05,128.12,127.96,128.12,4200.0,126.6077,126.677,126.5188,126.677,4200.0
2014-12-18 11:30:00,128.13,128.28,127.94,128.04,4900.0,126.6868,126.8352,126.499,126.5979,4900.0
2014-12-18 11:40:00,128.03,128.03,127.17,127.27,7500.0,126.588,126.588,125.7377,125.8365,7500.0
2014-12-18 11:50:00,127.28,127.66,127.27,127.4,6000.0,125.8464,126.2221,125.8365,125.9651,6000.0
2014-12-18 12:00:00,127.4,127.66,127.4,127.62,7800.0,125.9651,126.2221,125.9651,126.1826,7800.0
2014-12-18 12:10:00,127.63,127.63,127.44,127.44,600.0,126.1925,126.1925,126.0046,126.0046,600.0
2014-12-18 12:20:00,127.45,127.47,127.19,127.4,2800.0,126.0145,126.0343,125.7574,125.9651,2800.0
2014-12-18 12:30:00,127.38,127.64,127.26,127.5,3800.0,125.9453,126.2024,125.8266,126.0639,3800.0
2014-12-18 12:40:00,127.56,127.81,127.52,127.73,2900.0,126.1233,126.3704,126.0837,126.2913,2900.0
2014-12-18 12:50:00,127.71,128.04,127.61,127.93,4000.0,126.2716,126.5979,126.1727,126.4891,4000.0
2014-12-18 13:00:00,127.79,128.18,127.76,128.07,2200.0,126.3507,126.7363,126.321,126.6275,2200.0
2014-12-18 13:10:00,128.16,128.21,128.0,128.0,700.0,126.7165,126.7659,126.5583,126.5583,700.0
2014-12-18 13:20:00,128.24,128.24,127.85,128.06,7800.0,126.7956,126.7956,126.41,126.6176,7800.0
2014-12-18 13:30:00,128.17,128.27,128.09,128.21,1800.0,126.7264,126.8253,126.6473,126.7659,1800.0
2014-12-18 13:40:00,128.19,128.19,127.85,128.06,9900.0,126.7462,126.7462,126.41,126.6176,9900.0
2014-12-18 13:50:00,128.06,128.14,127.9,128.11,13700.0,126.6176,126.6967,126.4594,126.6671,13700.0
2014-12-18 14:00:00,128.01,128.12,127.89,128.08,6800.0,126.5682,126.677,126.4495,126.6374,6800.0
2014-12-18 14:10:00,128.11,128.21,127.93,128.03,3700.0,126.6671,126.7659,126.4891,126.588,3700.0
2014-12-18 14:20:00,128.04,128.13,127.99,127.99,5000.0,126.5979,126.6868,126.5484,126.5484,5000.0
2014-12-18 14:30:00,127.98,128.06,127.73,128.04,4600.0,126.5385,126.6176,126.2913,126.5979,4600.0
2014-12-18 14:40:00,127.96,127.96,127.36,127.43,5800.0,126.5188,126.5188,125.9255,125.9947,5800.0
2014-12-18 14:50:00,127.49,127.87,127.4,127.73,5600.0,126.0541,126.4298,125.9651,126.2913,5600.0
2014-12-18 15:00:00,127.81,127.9,127.65,127.73,7500.0,126.3704,126.4594,126.2122,126.2913,7500.0
2014-12-18 15:10:00,127.93,128.19,127.86,128.0,15400.0,126.4891,126.7462,126.4199,126.5583,15400.0
2014-12-18 15:20:00,127.96,128.02,127.51,127.51,7400.0,126.5188,126.5781,126.0738,126.0738,7400.0
2014-12-18 15:30:00,127.74,127.9,127.68,127.84,5500.0,126.3012,126.4594,126.2419,126.4001,5500.0
2014-12-18 15:40:00,127.88,128.13,127.62,127.89,9300.0,126.4397,126.6868,126.1826,126.4495,9300.0
2014-12-18 15:50:00,127.98,128.13,127.78,128.13,22800.0,126.5385,126.6868,126.3408,126.6868,22800.0
2014-12-19 09:30:00,128.79,128.88,128.1,128.1,5500.0,127.3394,127.4284,126.6572,126.6572,5500.0
2014-12-19 09:40:00,127.68,128.0,127.68,127.74,4900.0,126.2419,126.5583,126.2419,126.3012,4900.0
2014-12-19 09:50:00,127.9,128.6,127.9,128.37,5000.0,126.4594,127.1515,126.4594,126.9241,5000.0
2014-12-19 10:00:00,129.0,129.77,128.88,129.51,5600.0,127.547,128.3084,127.4284,128.0513,5600.0
2014-12-19 10:10:00,129.56,129.58,129.14,129.58,3900.0,128.1007,128.1205,127.6855,128.1205,3900.0
2014-12-19 10:20:00,129.49,129.82,129.49,129.82,2000.0,128.0315,128.3578,128.0315,128.3578,2000.0
2014-12-19 10:30:00,129.54,129.54,129.31,129.31,9200.0,128.081,128.081,127.8536,127.8536,9200.0
2014-12-19 10:40:00,129.52,129.76,129.35,129.59,2200.0,128.0612,128.2985,127.8931,128.1304,2200.0
2014-12-19 10:50:00,129.58,129.9,129.45,129.46,8300.0,128.1205,128.4369,127.992,128.0019,8300.0
2014-12-19 11:00:00,129.55,129.78,129.39,129.7,10500.0,128.0908,128.3183,127.9327,128.2392,10500.0
2014-12-19 11:10:00,129.55,130.12,129.47,129.85,19100.0,128.0908,128.6544,128.0117,128.3875,19100.0
2014-12-19 11:20:00,129.88,130.07,129.79,129.87,3700.0,128.4171,128.605,128.3281,128.4072,3700.0
2014-12-19 11:30:00,129.87,130.1,129.86,129.92,3900.0,128.4072,128.6347,128.3974,128.4567,3900.0
2014-12-19 11:40:00,129.99,130.08,129.87,129.95,8400.0,128.5259,128.6149,128.4072,128.4863,8400.0
2014-12-19 11:50:00,129.96,130.01,129.85,129.91,1500.0,128.4962,128.5457,128.3875,128.4468,1500.0
2014-12-19 12:00:00,129.84,129.85,129.73,129.85,1000.0,128.3776,128.3875,128.2688,128.3875,1000.0
2014-12-19 12:10:00,129.96,129.97,129.65,129.65,1900.0,128.4962,128.5061,128.1897,128.1897,1900.0
2014-12-19 12:20:00,129.65,129.65,129.27,129.42,1400.0,128.1897,128.1897,127.814,127.9623,1400.0
2014-12-19 12:30:00,129.31,129.31,129.25,129.25,500.0,127.8536,127.8536,127.7942,127.7942,500.0
2014-12-19 12:40:00,129.27,129.42,129.27,129.42,600.0,127.814,127.9623,127.814,127.9623,600.0
2014-12-19 12:50:00,129.44,129.44,129.28,129.28,700.0,127.9821,127.9821,127.8239,127.8239,700.0
2014-12-19 13:00:00,129.18,129.18,129.12,129.12,300.0,127.725,127.725,127.6657,127.6657,300.0
2014-12-19 13:10:00,129.11,129.18,128.97,129.18,1600.0,127.6558,127.725,127.5174,127.725,1600.0
2014-12-19 13:20:00,129.09,129.52,129.09,129.35,8700.0,127.636,128.0612,127.636,127.8931,8700.0
2014-12-19 13:30:00,129.52,129.52,129.23,129.23,700.0,128.0612,128.0612,127.7745,127.7745,700.0
2014-12-19 13:40:00,129.26,129.75,129.22,129.62,7700.0,127.8041,128.2886,127.7646,128.1601,7700.0
2014-12-19 13:50:00,129.62,129.72,129.16,129.3,12400.0,128.1601,128.2589,127.7052,127.8437,12400.0
2014-12-19 14:00:00,129.22,129.26,129.03,129.21,17300.0,127.7646,127.8041,127.5767,127.7547,17300.0
2014-12-19 14:10:00,129.16,129.22,129.1,129.1,1300.0,127.7052,127.7646,127.6459,127.6459,1300.0
2014-12-19 14:20:00,129.16,129.22,129.12,129.22,1300.0,127.7052,127.7646,127.6657,127.7646,1300.0
2014-12-19 14:30:00,129.21,129.35,129.18,129.18,1300.0,127.7547,127.8931,127.725,127.725,1300.0
2014-12-19 14:40:00,129.19,129.24,129.12,129.12,2000.0,127.7349,127.7843,127.6657,127.6657,2000.0
2014-12-19 14:50:00,129.18,129.19,128.83,128.92,3700.0,127.725,127.7349,127.379,127.4679,3700.0
2014-12-19 15:00:00,129.05,129.05,128.66,128.75,5100.0,127.5965,127.5965,127.2109,127.2999,5100.0
2014-12-19 15:10:00,128.74,128.77,128.45,128.53,5000.0,127.29,127.3196,127.0032,127.0823,5000.0
2014-12-19 15:20:00,128.5,128.64,128.41,128.64,6300.0,127.0527,127.1911,126.9637,127.1911,6300.0
2014-12-19 15:30:00,128.5,128.58,128.28,128.45,6300.0,127.0527,127.1318,126.8352,127.0032,6300.0
2014-12-19 15:40:00,128.55,128.62,128.23,128.23,10300.0,127.1021,127.1713,126.7857,126.7857,10300.0
2014-12-19 15:50:00,128.4,128.64,128.16,128.55,12600.0,126.9538,127.1911,126.7165,127.1021,12600.0
2014-12-22 09:30:00,128.75,129.41,128.75,129.41,2300.0,127.2999,127.9524,127.2999,127.9524,2300.0
2014-12-22 09:40:00,128.97,129.95,128.22,128.22,8700.0,127.5174,128.4863,126.7758,126.7758,8700.0
2014-12-22 09:50:00,128.47,128.47,127.73,127.98,2100.0,127.023,127.023,126.2913,126.5385,2100.0
2014-12-22 10:00:00,127.55,127.9,127.0,127.21,13600.0,126.1134,126.4594,125.5696,125.7772,13600.0
2014-12-22 10:10:00,127.22,128.15,127.14,127.96,3600.0,125.7871,126.7066,125.708,126.5188,3600.0
2014-12-22 10:20:00,127.88,128.45,127.88,127.92,5300.0,126.4397,127.0032,126.4397,126.4792,5300.0
2014-12-22 10:30:00,128.18,128.37,127.87,128.2,12600.0,126.7363,126.9241,126.4298,126.7561,12600.0
2014-12-22 10:40:00,128.01,128.32,127.75,127.92,5100.0,126.5682,126.8747,126.3111,126.4792,5100.0
2014-12-22 10:50:00,127.96,128.26,127.72,127.75,3800.0,126.5188,126.8154,126.2815,126.3111,3800.0
2014-12-22 11:00:00,127.75,127.78,126.84,127.24,9200.0,126.3111,126.3408,125.4114,125.8069,9200.0
2014-12-22 11:10:00,127.18,127.97,127.18,127.97,6700.0,125.7475,126.5286,125.7475,126.5286,6700.0
2014-12-22 11:20:00,127.79,128.0,127.79,127.87,800.0,126.3507,126.5583,126.3507,126.4298,800.0
2014-12-22 11:30:00,127.76,127.78,127.53,127.72,5000.0,126.321,126.3408,126.0936,126.2815,5000.0
2014-12-22 11:40:00,127.72,127.73,127.19,127.3,5000.0,126.2815,126.2913,125.7574,125.8662,5000.0
2014-12-22 11:50:00,127.41,127.69,127.35,127.5,1500.0,125.975,126.2518,125.9156,126.0639,1500.0
2014-12-22 12:00:00,127.55,127.6,127.52,127.57,800.0,126.1134,126.1628,126.0837,126.1331,800.0
2014-12-22 12:10:00,127.47,127.67,127.38,127.55,4700.0,126.0343,126.232,125.9453,126.1134,4700.0
2014-12-22 12:20:00,127.55,127.58,127.38,127.41,1700.0,126.1134,126.143,125.9453,125.975,1700.0
2014-12-22 12:30:00,127.41,127.49,127.41,127.42,800.0,125.975,126.0541,125.975,125.9848,800.0
2014-12-22 12:40:00,127.44,127.71,127.44,127.6,10000.0,126.0046,126.2716,126.0046,126.1628,10000.0
2014-12-22 12:50:00,127.52,127.6,127.46,127.49,3200.0,126.0837,126.1628,126.0244,126.0541,3200.0
2014-12-22 13:00:00,127.51,127.65,127.49,127.53,3500.0,126.0738,126.2122,126.0541,126.0936,3500.0
2014-12-22 13:10:00,127.5,127.79,127.5,127.67,12500.0,126.0639,126.3507,126.0639,126.232,12500.0
2014-12-22 13:20:00,127.77,127.77,127.5,127.51,7900.0,126.3309,126.3309,126.0639,126.0738,7900.0
2014-12-22 13:30:00,127.6,127.7,127.5,127.62,6100.0,126.1628,126.2617,126.0639,126.1826,6100.0
2014-12-22 13:40:00,127.57,127.65,127.45,127.53,9300.0,126.1331,126.2122,126.0145,126.0936,9300.0
2014-12-22 13:50:00,127.58,127.6,127.5,127.5,2100.0,126.143,126.1628,126.0639,126.0639,2100.0
2014-12-22 14:00:00,127.56,127.86,127.5,127.86,15700.0,126.1233,126.4199,126.0639,126.4199,15700.0
2014-12-22 14:10:00,127.92,127.94,127.55,127.72,15100.0,126.4792,126.499,126.1134,126.2815,15100.0
2014-12-22 14:20:00,127.56,127.81,127.56,127.63,7700.0,126.1233,126.3704,126.1233,126.1925,7700.0
2014-12-22 14:30:00,127.72,127.86,127.61,127.64,6000.0,126.2815,126.4199,126.1727,126.2024,6000.0
2014-12-22 14:40:00,127.69,127.82,127.66,127.82,3500.0,126.2518,126.3803,126.2221,126.3803,3500.0
2014-12-22 14:50:00,127.69,127.77,127.59,127.65,3900.0,126.2518,126.3309,126.1529,126.2122,3900.0
2014-12-22 15:00:00,127.64,127.77,127.47,127.54,13800.0,126.2024,126.3309,126.0343,126.1035,13800.0
2014-12-22 15:10:00,127.55,127.67,127.45,127.47,6200.0,126.1134,126.232,126.0145,126.0343,6200.0
2014-12-22 15:20:00,127.55,127.65,127.46,127.52,7600.0,126.1134,126.2122,126.0244,126.0837,7600.0
2014-12-22 15:30:00,127.51,127.78,127.35,127.42,8800.0,126.0738,126.3408,125.9156,125.9848,8800.0
2014-12-22 15:40:00,127.42,127.54,127.35,127.42,6600.0,125.9848,126.1035,125.9156,125.9848,6600.0
2014-12-22 15:50:00,127.48,127.56,127.32,127.39,24100.0,126.0442,126.1233,125.886,125.9552,24100.0
2014-12-23 09:30:00,127.61,127.68,126.51,126.54,4200.0,126.1727,126.2419,125.0851,125.1148,4200.0
2014-12-23 09:40:00,126.73,127.41,126.73,127.31,8200.0,125.3026,125.975,125.3026,125.8761,8200.0
2014-12-23 09:50:00,127.28,127.33,127.14,127.33,3400.0,125.8464,125.8959,125.708,125.8959,3400.0
2014-12-23 10:00:00,127.42,127.59,126.15,126.15,13800.0,125.9848,126.1529,124.7291,124.7291,13800.0
2014-12-23 10:10:00,126.16,126.74,126.15,126.5,9400.0,124.739,125.3125,124.7291,125.0752,9400.0
2014-12-23 10:20:00,126.84,127.31,126.74,127.11,2800.0,125.4114,125.8761,125.3125,125.6783,2800.0
2014-12-23 10:30:00,127.11,127.32,126.85,127.23,8600.0,125.6783,125.886,125.4213,125.797,8600.0
2014-12-23 10:40:00,127.24,127.33,126.97,127.0,5900.0,125.8069,125.8959,125.5399,125.5696,5900.0
2014-12-23 10:50:00,127.07,127.13,127.03,127.04,1500.0,125.6388,125.6981,125.5992,125.6091,1500.0
2014-12-23 11:00:00,126.99,127.03,126.77,126.98,5600.0,125.5597,125.5992,125.3422,125.5498,5600.0
2014-12-23 11:10:00,127.12,127.35,127.09,127.26,4400.0,125.6882,125.9156,125.6586,125.8266,4400.0
2014-12-23 11:20:00,127.25,127.37,127.07,127.19,7000.0,125.8168,125.9354,125.6388,125.7574,7000.0
2014-12-23 11:30:00,127.27,127.45,127.11,127.3,5300.0,125.8365,126.0145,125.6783,125.8662,5300.0
2014-12-23 11:40:00,127.38,127.38,127.22,127.23,2000.0,125.9453,125.9453,125.7871,125.797,2000.0
2014-12-23 11:50:00,127.21,127.28,126.77,126.82,2300.0,125.7772,125.8464,125.3422,125.3916,2300.0
2014-12-23 12:00:00,126.88,127.07,126.71,126.8,4600.0,125.4509,125.6388,125.2828,125.3718,4600.0
2014-12-23 12:10:00,126.7,126.85,126.7,126.85,3100.0,125.2729,125.4213,125.2729,125.4213,3100.0
2014-12-23 12:20:00,126.81,126.92,126.69,126.75,7600.0,125.3817,125.4905,125.2631,125.3224,7600.0
2014-12-23 12:30:00,126.71,126.88,126.71,126.77,1700.0,125.2828,125.4509,125.2828,125.3422,1700.0
2014-12-23 12:40:00,126.77,126.85,126.62,126.75,3300.0,125.3422,125.4213,125.1938,125.3224,3300.0
2014-12-23 12:50:00,126.76,126.76,126.51,126.55,2200.0,125.3323,125.3323,125.0851,125.1246,2200.0
2014-12-23 13:00:00,126.54,126.55,126.41,126.44,2900.0,125.1148,125.1246,124.9862,125.0159,2900.0
2014-12-23 13:10:00,126.44,126.65,126.42,126.51,4400.0,125.0159,125.2235,124.9961,125.0851,4400.0
2014-12-23 13:20:00,126.43,126.48,126.43,126.43,400.0,125.006,125.0554,125.006,125.006,400.0
2014-12-23 13:30:00,126.49,126.57,126.45,126.5,2500.0,125.0653,125.1444,125.0258,125.0752,2500.0
2014-12-23 13:40:00,126.5,126.65,126.48,126.61,4800.0,125.0752,125.2235,125.0554,125.184,4800.0
2014-12-23 13:50:00,126.61,126.62,126.49,126.5,1900.0,125.184,125.1938,125.0653,125.0752,1900.0
2014-12-23 14:00:00,126.48,126.49,126.26,126.26,5200.0,125.0554,125.0653,124.8379,124.8379,5200.0
2014-12-23 14:10:00,126.29,126.45,126.17,126.2,4700.0,124.8676,125.0258,124.7489,124.7786,4700.0
2014-12-23 14:20:00,126.22,126.43,126.21,126.35,9500.0,124.7984,125.006,124.7885,124.9269,9500.0
2014-12-23 14:30:00,126.35,126.47,126.31,126.39,1800.0,124.9269,125.0455,124.8873,124.9664,1800.0
2014-12-23 14:40:00,126.47,126.47,126.23,126.23,3800.0,125.0455,125.0455,124.8082,124.8082,3800.0
2014-12-23 14:50:00,126.3,126.42,126.2,126.2,4100.0,124.8775,124.9961,124.7786,124.7786,4100.0
2014-12-23 15:00:00,126.24,126.3,126.23,126.24,2000.0,124.8181,124.8775,124.8082,124.8181,2000.0
2014-12-23 15:10:00,126.25,126.27,126.2,126.2,6800.0,124.828,124.8478,124.7786,124.7786,6800.0
2014-12-23 15:20:00,126.25,126.29,126.17,126.27,7900.0,124.828,124.8676,124.7489,124.8478,7900.0
2014-12-23 15:30:00,126.25,126.25,125.93,126.13,11000.0,124.828,124.828,124.5116,124.7094,11000.0
2014-12-23 15:40:00,126.17,126.53,126.14,126.52,6900.0,124.7489,125.1049,124.7193,125.095,6900.0
2014-12-23 15:50:00,126.51,126.64,126.44,126.54,15200.0,125.0851,125.2136,125.0159,125.1148,15200.0
2014-12-24 09:30:00,127.25,127.59,127.03,127.18,4000.0,125.8168,126.1529,125.5992,125.7475,4000.0
2014-12-24 09:40:00,127.52,128.65,126.79,128.54,6900.0,126.0837,127.201,125.3619,127.0922,6900.0
2014-12-24 09:50:00,128.56,129.36,128.55,129.33,7000.0,127.112,127.903,127.1021,127.8733,7000.0
2014-12-24 10:00:00,129.45,130.13,129.27,129.27,9800.0,127.992,128.6643,127.814,127.814,9800.0
2014-12-24 10:10:00,129.0,129.13,128.67,128.68,2500.0,127.547,127.6756,127.2208,127.2306,2500.0
2014-12-24 10:20:00,128.67,128.68,127.93,128.27,11700.0,127.2208,127.2306,126.4891,126.8253,11700.0
2014-12-24 10:30:00,128.34,128.66,128.08,128.44,7800.0,126.8945,127.2109,126.6374,126.9934,7800.0
2014-12-24 10:40:00,128.42,128.59,128.37,128.56,5300.0,126.9736,127.1417,126.9241,127.112,5300.0
2014-12-24 10:50:00,128.48,128.92,128.47,128.85,5100.0,127.0329,127.4679,127.023,127.3987,5100.0
2014-12-24 11:00:00,128.73,128.9,128.68,128.9,600.0,127.2801,127.4482,127.2306,127.4482,600.0
2014-12-24 11:10:00,128.72,128.79,128.63,128.78,1900.0,127.2702,127.3394,127.1812,127.3295,1900.0
2014-12-24 11:20:00,128.76,129.0,128.61,128.62,4200.0,127.3097,127.547,127.1614,127.1713,4200.0
2014-12-24 11:30:00,128.56,128.68,128.26,128.26,7300.0,127.112,127.2306,126.8154,126.8154,7300.0
2014-12-24 11:40:00,128.43,128.51,128.22,128.32,2600.0,126.9835,127.0626,126.7758,126.8747,2600.0
2014-12-24 11:50:00,128.33,128.36,128.03,128.05,2500.0,126.8846,126.9143,126.588,126.6077,2500.0
2014-12-24 12:00:00,128.16,128.23,128.0,128.23,1100.0,126.7165,126.7857,126.5583,126.7857,1100.0
2014-12-24 12:10:00,128.09,128.53,128.06,128.3,11000.0,126.6473,127.0823,126.6176,126.8549,11000.0
2014-12-24 12:20:00,128.25,128.34,128.08,128.24,1000.0,126.8055,126.8945,126.6374,126.7956,1000.0
2014-12-24 12:30:00,128.02,128.18,128.02,128.15,1700.0,126.5781,126.7363,126.5781,126.7066,1700.0
2014-12-24 12:40:00,128.22,128.28,128.11,128.22,2300.0,126.7758,126.8352,126.6671,126.7758,2300.0
2014-12-24 12:50:00,128.17,128.17,127.75,127.88,4800.0,126.7264,126.7264,126.3111,126.4397,4800.0
2014-12-26 09:30:00,128.81,129.8,128.54,129.57,6600.0,127.3592,128.338,127.0922,128.1106,6600.0
2014-12-26 09:40:00,129.37,130.0,129.37,130.0,5500.0,127.9129,128.5358,127.9129,128.5358,5500.0
2014-12-26 09:50:00,129.99,130.01,129.42,130.0,10600.0,128.5259,128.5457,127.9623,128.5358,10600.0
2014-12-26 10:00:00,129.83,129.99,129.71,129.98,2600.0,128.3677,128.5259,128.249,128.516,2600.0
2014-12-26 10:10:00,129.97,130.01,129.94,130.0,12600.0,128.5061,128.5457,128.4765,128.5358,12600.0
2014-12-26 10:20:00,129.99,130.0,129.86,129.98,1600.0,128.5259,128.5358,128.3974,128.516,1600.0
2014-12-26 10:30:00,129.98,130.01,129.94,129.94,6100.0,128.516,128.5457,128.4765,128.4765,6100.0
2014-12-26 10:40:00,129.83,129.87,129.71,129.71,1500.0,128.3677,128.4072,128.249,128.249,1500.0
2014-12-26 10:50:00,129.62,129.67,129.52,129.52,2100.0,128.1601,128.2095,128.0612,128.0612,2100.0
2014-12-26 11:00:00,129.51,129.51,129.51,129.51,100.0,128.0513,128.0513,128.0513,128.0513,100.0
2014-12-26 11:10:00,129.6,129.62,129.47,129.62,4100.0,128.1403,128.1601,128.0117,128.1601,4100.0
2014-12-26 11:20:00,129.67,129.75,129.5,129.73,5300.0,128.2095,128.2886,128.0414,128.2688,5300.0
2014-12-26 11:30:00,129.65,129.9,129.65,129.9,2400.0,128.1897,128.4369,128.1897,128.4369,2400.0
2014-12-26 11:40:00,129.95,130.07,129.89,130.0,23400.0,128.4863,128.605,128.427,128.5358,23400.0
2014-12-26 11:50:00,129.96,130.07,129.85,129.93,5000.0,128.4962,128.605,128.3875,128.4666,5000.0
2014-12-26 12:00:00,129.94,129.94,129.78,129.87,2900.0,128.4765,128.4765,128.3183,128.4072,2900.0
2014-12-26 12:10:00,129.87,129.93,129.87,129.92,1900.0,128.4072,128.4666,128.4072,128.4567,1900.0
2014-12-26 12:20:00,129.93,130.05,129.93,129.97,3700.0,128.4666,128.5852,128.4666,128.5061,3700.0
2014-12-26 12:30:00,129.97,130.07,129.95,129.97,3500.0,128.5061,128.605,128.4863,128.5061,3500.0
2014-12-26 12:40:00,130.0,130.02,129.9,129.95,4600.0,128.5358,128.5556,128.4369,128.4863,4600.0
2014-12-26 12:50:00,129.85,130.0,129.85,129.9,2600.0,128.3875,128.5358,128.3875,128.4369,2600.0
2014-12-26 13:00:00,130.0,130.06,129.96,129.99,3700.0,128.5358,128.5951,128.4962,128.5259,3700.0
2014-12-26 13:10:00,129.98,130.02,129.95,129.97,4500.0,128.516,128.5556,128.4863,128.5061,4500.0
2014-12-26 13:20:00,129.96,130.03,129.9,129.9,4800.0,128.4962,128.5654,128.4369,128.4369,4800.0
2014-12-26 13:30:00,129.92,129.98,129.46,129.49,8200.0,128.4567,128.516,128.0019,128.0315,8200.0
2014-12-26 13:40:00,129.51,129.69,129.51,129.69,700.0,128.0513,128.2293,128.0513,128.2293,700.0
2014-12-26 13:50:00,129.81,130.04,129.81,129.99,4200.0,128.3479,128.5753,128.3479,128.5259,4200.0
2014-12-26 14:00:00,129.97,130.04,129.85,129.88,8800.0,128.5061,128.5753,128.3875,128.4171,8800.0
2014-12-26 14:10:00,129.93,129.99,129.85,129.88,10100.0,128.4666,128.5259,128.3875,128.4171,10100.0
2014-12-26 14:20:00,129.88,129.9,129.79,129.87,3300.0,128.4171,128.4369,128.3281,128.4072,3300.0
2014-12-26 14:30:00,129.89,129.89,129.71,129.71,1900.0,128.427,128.427,128.249,128.249,1900.0
2014-12-26 14:40:00,129.61,129.62,129.44,129.59,9300.0,128.1502,128.1601,127.9821,128.1304,9300.0
2014-12-26 14:50:00,129.63,129.72,129.61,129.65,800.0,128.1699,128.2589,128.1502,128.1897,800.0
2014-12-26 15:00:00,129.56,129.67,129.56,129.66,3700.0,128.1007,128.2095,128.1007,128.1996,3700.0
2014-12-26 15:10:00,129.64,129.67,129.51,129.65,1600.0,128.1798,128.2095,128.0513,128.1897,1600.0
2014-12-26 15:20:00,129.64,129.71,129.55,129.58,2100.0,128.1798,128.249,128.0908,128.1205,2100.0
2014-12-26 15:30:00,129.57,129.63,129.53,129.61,3500.0,128.1106,128.1699,128.0711,128.1502,3500.0
2014-12-26 15:40:00,129.66,129.94,129.66,129.83,4300.0,128.1996,128.4765,128.1996,128.3677,4300.0
2014-12-26 15:50:00,129.82,129.9,129.7,129.88,13000.0,128.3578,128.4369,128.2392,128.4171,13000.0
2014-12-29 09:30:00,129.65,130.05,129.09,130.05,2900.0,128.3541,128.7501,127.7997,128.7501,2900.0
2014-12-29 09:40:00,129.56,130.02,129.2,129.31,1700.0,128.265,128.7204,127.9086,128.0175,1700.0
2014-12-29 09:50:00,129.2,129.2,128.93,129.18,1800.0,127.9086,127.9086,127.6413,127.8888,1800.0
2014-12-29 10:00:00,129.0,129.08,128.12,128.13,3200.0,127.7106,127.7898,126.8394,126.8493,3200.0
2014-12-29 10:10:00,128.25,129.04,128.25,128.88,7700.0,126.9681,127.7502,126.9681,127.5918,7700.0
2014-12-29 10:20:00,128.89,129.28,128.78,129.13,3100.0,127.6017,127.9878,127.4928,127.8393,3100.0
2014-12-29 10:30:00,129.13,129.95,128.99,129.95,7900.0,127.8393,128.6511,127.7007,128.6511,7900.0
2014-12-29 10:40:00,129.77,129.99,129.71,129.71,800.0,128.4729,128.6907,128.4135,128.4135,800.0
2014-12-29 10:50:00,129.67,129.91,129.58,129.91,1500.0,128.3739,128.6115,128.2848,128.6115,1500.0
2014-12-29 11:00:00,129.77,129.87,129.62,129.85,1500.0,128.4729,128.5719,128.3244,128.5521,1500.0
2014-12-29 11:10:00,130.02,130.02,129.8,129.87,5500.0,128.7204,128.7204,128.5026,128.5719,5500.0
2014-12-29 11:20:00,129.83,129.89,129.66,129.66,3800.0,128.5323,128.5917,128.364,128.364,3800.0
2014-12-29 11:30:00,129.69,129.81,129.69,129.7,800.0,128.3937,128.5125,128.3937,128.4036,800.0
2014-12-29 11:40:00,129.69,129.69,129.52,129.52,1400.0,128.3937,128.3937,128.2254,128.2254,1400.0
2014-12-29 11:50:00,129.52,129.67,129.47,129.58,1300.0,128.2254,128.3739,128.1759,128.2848,1300.0
2014-12-29 12:00:00,129.63,129.7,129.62,129.7,400.0,128.3343,128.4036,128.3244,128.4036,400.0
2014-12-29 12:10:00,129.7,129.86,129.7,129.83,500.0,128.4036,128.562,128.4036,128.5323,500.0
2014-12-29 12:20:00,129.77,129.97,129.74,129.97,1900.0,128.4729,128.6709,128.4432,128.6709,1900.0
2014-12-29 12:30:00,129.97,130.03,129.8,129.91,4400.0,128.6709,128.7303,128.5026,128.6115,4400.0
2014-12-29 12:40:00,129.87,129.97,129.86,129.93,1600.0,128.5719,128.6709,128.562,128.6313,1600.0
2014-12-29 12:50:00,129.98,129.98,129.88,129.98,800.0,128.6808,128.6808,128.5818,128.6808,800.0
2014-12-29 13:00:00,129.97,130.18,129.91,130.04,4100.0,128.6709,128.8788,128.6115,128.7402,4100.0
2014-12-29 13:10:00,129.98,130.1,129.78,129.85,4000.0,128.6808,128.7996,128.4828,128.5521,4000.0
2014-12-29 13:20:00,129.69,129.84,129.57,129.72,900.0,128.3937,128.5422,128.2749,128.4234,900.0
2014-12-29 13:30:00,129.7,129.7,129.31,129.34,1600.0,128.4036,128.4036,128.0175,128.0472,1600.0
2014-12-29 13:40:00,129.4,129.48,129.25,129.25,1400.0,128.1066,128.1858,127.9581,127.9581,1400.0
2014-12-29 13:50:00,129.34,129.34,128.8,128.8,2300.0,128.0472,128.0472,127.5126,127.5126,2300.0
2014-12-29 14:00:00,128.99,129.14,128.94,129.11,4600.0,127.7007,127.8492,127.6512,127.8195,4600.0
2014-12-29 14:10:00,129.14,129.16,128.85,128.85,2000.0,127.8492,127.869,127.5621,127.5621,2000.0
2014-12-29 14:20:00,128.92,129.24,128.92,129.24,1800.0,127.6314,127.9482,127.6314,127.9482,1800.0
2014-12-29 14:30:00,129.2,129.2,128.89,129.13,8900.0,127.9086,127.9086,127.6017,127.8393,8900.0
2014-12-29 14:40:00,129.21,129.42,129.21,129.36,3000.0,127.9185,128.1264,127.9185,128.067,3000.0
2014-12-29 14:50:00,129.36,129.51,129.1,129.51,1400.0,128.067,128.2155,127.8096,128.2155,1400.0
2014-12-29 15:00:00,129.61,129.96,129.61,129.96,2200.0,128.3145,128.661,128.3145,128.661,2200.0
2014-12-29 15:10:00,129.88,129.89,129.69,129.82,2200.0,128.5818,128.5917,128.3937,128.5224,2200.0
2014-12-29 15:20:00,129.83,129.83,129.39,129.5,3800.0,128.5323,128.5323,128.0967,128.2056,3800.0
2014-12-29 15:30:00,129.48,129.72,129.47,129.64,3700.0,128.1858,128.4234,128.1759,128.3442,3700.0
2014-12-29 15:40:00,129.68,129.98,129.67,129.73,9400.0,128.3838,128.6808,128.3739,128.4333,9400.0
2014-12-29 15:50:00,129.72,129.72,129.33,129.58,9700.0,128.4234,128.4234,128.0373,128.2848,9700.0
2014-12-30 09:30:00,129.48,130.92,129.45,130.04,2900.0,128.1858,129.6114,128.1561,128.7402,2900.0
2014-12-30 09:40:00,130.57,130.66,130.09,130.37,2900.0,129.2649,129.354,128.7897,129.0669,2900.0
2014-12-30 09:50:00,130.6,130.66,129.25,129.6,5700.0,129.2946,129.354,127.9581,128.3046,5700.0
2014-12-30 10:00:00,129.65,129.96,129.29,129.31,13100.0,128.3541,128.661,127.9977,128.0175,13100.0
2014-12-30 10:10:00,129.38,129.51,129.26,129.48,2200.0,128.0868,128.2155,127.968,128.1858,2200.0
2014-12-30 10:20:00,129.16,129.16,128.79,128.9,900.0,127.869,127.869,127.5027,127.6116,900.0
2014-12-30 10:30:00,128.75,128.84,128.51,128.51,1400.0,127.4631,127.5522,127.2255,127.2255,1400.0
2014-12-30 10:40:00,128.71,129.03,128.56,129.0,700.0,127.4235,127.7403,127.275,127.7106,700.0
2014-12-30 10:50:00,128.74,128.74,128.5,128.53,4200.0,127.4532,127.4532,127.2156,127.2453,4200.0
2014-12-30 11:00:00,128.58,128.58,128.33,128.45,1600.0,127.2948,127.2948,127.0473,127.1661,1600.0
2014-12-30 11:10:00,128.34,128.35,128.04,128.21,2600.0,127.0572,127.0671,126.7602,126.9285,2600.0
2014-12-30 11:20:00,128.21,128.55,128.13,128.55,1900.0,126.9285,127.2651,126.8493,127.2651,1900.0
2014-12-30 11:30:00,128.34,128.55,128.34,128.49,4000.0,127.0572,127.2651,127.0572,127.2057,4000.0
2014-12-30 11:40:00,128.44,128.53,128.33,128.53,700.0,127.1562,127.2453,127.0473,127.2453,700.0
2014-12-30 11:50:00,128.47,128.47,128.34,128.34,500.0,127.1859,127.1859,127.0572,127.0572,500.0
2014-12-30 12:00:00,128.32,128.4,128.18,128.4,1400.0,127.0374,127.1166,126.8988,127.1166,1400.0
2014-12-30 12:10:00,128.47,128.47,128.21,128.22,7700.0,127.1859,127.1859,126.9285,126.9384,7700.0
2014-12-30 12:20:00,128.12,128.31,128.06,128.31,4700.0,126.8394,127.0275,126.78,127.0275,4700.0
2014-12-30 12:30:00,128.14,128.2,127.87,127.88,1300.0,126.8592,126.9186,126.5919,126.6018,1300.0
2014-12-30 12:40:00,127.83,128.04,127.83,127.94,800.0,126.5523,126.7602,126.5523,126.6612,800.0
2014-12-30 12:50:00,127.95,127.98,127.81,127.9,600.0,126.6711,126.7008,126.5325,126.6216,600.0
2014-12-30 13:00:00,127.8,127.81,127.77,127.79,700.0,126.5226,126.5325,126.4929,126.5127,700.0
2014-12-30 13:10:00,127.83,127.91,127.54,127.54,1400.0,126.5523,126.6315,126.2652,126.2652,1400.0
2014-12-30 13:20:00,127.53,127.92,127.53,127.56,5200.0,126.2553,126.6414,126.2553,126.285,5200.0
2014-12-30 13:30:00,127.56,128.04,127.48,128.0,12500.0,126.285,126.7602,126.2058,126.7206,12500.0
2014-12-30 13:40:00,128.0,128.0,127.69,127.84,4000.0,126.7206,126.7206,126.4137,126.5622,4000.0
2014-12-30 13:50:00,127.77,127.77,127.49,127.53,2300.0,126.4929,126.4929,126.2157,126.2553,2300.0
2014-12-30 14:00:00,127.47,127.48,127.46,127.46,500.0,126.1959,126.2058,126.186,126.186,500.0
2014-12-30 14:10:00,127.42,127.49,127.27,127.28,1000.0,126.1464,126.2157,125.9979,126.0078,1000.0
2014-12-30 14:20:00,127.44,127.52,127.3,127.44,1200.0,126.1662,126.2454,126.0276,126.1662,1200.0
2014-12-30 14:30:00,127.52,127.83,127.5,127.82,4800.0,126.2454,126.5523,126.2256,126.5424,4800.0
2014-12-30 14:40:00,127.87,128.17,127.59,128.0,9100.0,126.5919,126.8889,126.3147,126.7206,9100.0
2014-12-30 14:50:00,127.98,128.23,127.98,128.06,3000.0,126.7008,126.9483,126.7008,126.78,3000.0
2014-12-30 15:00:00,128.09,128.42,128.06,128.23,8300.0,126.8097,127.1364,126.78,126.9483,8300.0
2014-12-30 15:10:00,128.3,128.48,128.23,128.24,6700.0,127.0176,127.1958,126.9483,126.9582,6700.0
2014-12-30 15:20:00,128.27,128.45,128.12,128.15,8500.0,126.9879,127.1661,126.8394,126.8691,8500.0
2014-12-30 15:30:00,128.2,128.34,128.03,128.07,11500.0,126.9186,127.0572,126.7503,126.7899,11500.0
2014-12-30 15:40:00,128.15,128.15,127.83,127.93,3800.0,126.8691,126.8691,126.5523,126.6513,3800.0
2014-12-30 15:50:00,127.98,127.99,127.64,127.7,15100.0,126.7008,126.7107,126.3642,126.4236,15100.0
2014-12-31 09:30:00,127.74,128.77,127.74,128.77,2200.0,126.4632,127.4829,126.4632,127.4829,2200.0
2014-12-31 09:40:00,127.85,128.39,127.85,128.25,400.0,126.5721,127.1067,126.5721,126.9681,400.0
2014-12-31 09:50:00,127.79,127.83,127.12,127.12,1200.0,126.5127,126.5523,125.8494,125.8494,1200.0
2014-12-31 10:00:00,127.4,127.4,127.12,127.22,2400.0,126.1266,126.1266,125.8494,125.9484,2400.0
2014-12-31 10:10:00,127.26,127.84,127.25,127.78,5400.0,125.988,126.5622,125.9781,126.5028,5400.0
2014-12-31 10:20:00,127.89,127.9,127.64,127.87,2000.0,126.6117,126.6216,126.3642,126.5919,2000.0
2014-12-31 10:30:00,127.84,128.06,127.84,127.88,2200.0,126.5622,126.78,126.5622,126.6018,2200.0
2014-12-31 10:40:00,127.92,128.1,127.86,127.89,6600.0,126.6414,126.8196,126.582,126.6117,6600.0
2014-12-31 10:50:00,128.06,128.08,127.92,127.92,3600.0,126.78,126.7998,126.6414,126.6414,3600.0
2014-12-31 11:00:00,127.89,127.99,127.84,127.99,800.0,126.6117,126.7107,126.5622,126.7107,800.0
2014-12-31 11:10:00,127.83,127.84,127.71,127.84,4500.0,126.5523,126.5622,126.4335,126.5622,4500.0
2014-12-31 11:20:00,127.85,127.85,127.73,127.78,1000.0,126.5721,126.5721,126.4533,126.5028,1000.0
2014-12-31 11:30:00,127.64,127.66,127.34,127.34,800.0,126.3642,126.384,126.0672,126.0672,800.0
2014-12-31 11:40:00,127.37,127.48,127.34,127.48,1300.0,126.0969,126.2058,126.0672,126.2058,1300.0
2014-12-31 11:50:00,127.48,127.64,127.27,127.27,2300.0,126.2058,126.3642,125.9979,125.9979,2300.0
2014-12-31 12:00:00,127.33,127.41,127.09,127.41,4400.0,126.0573,126.1365,125.8197,126.1365,4400.0
2014-12-31 12:10:00,127.5,127.5,127.35,127.35,600.0,126.2256,126.2256,126.0771,126.0771,600.0
2014-12-31 12:20:00,127.36,127.56,127.23,127.56,2400.0,126.087,126.285,125.9583,126.285,2400.0
2014-12-31 12:30:00,127.52,127.52,127.41,127.41,1100.0,126.2454,126.2454,126.1365,126.1365,1100.0
2014-12-31 12:40:00,127.51,127.51,127.51,127.51,100.0,126.2355,126.2355,126.2355,126.2355,100.0
2014-12-31 12:50:00,127.51,127.87,127.46,127.8,1900.0,126.2355,126.5919,126.186,126.5226,1900.0
2014-12-31 13:00:00,127.8,128.0,127.73,127.87,1500.0,126.5226,126.7206,126.4533,126.5919,1500.0
2014-12-31 13:10:00,127.81,127.88,127.7,127.88,2200.0,126.5325,126.6018,126.4236,126.6018,2200.0
2014-12-31 13:20:00,127.91,127.97,127.8,127.97,1200.0,126.6315,126.6909,126.5226,126.6909,1200.0
2014-12-31 13:30:00,127.93,128.25,127.93,128.23,2200.0,126.6513,126.9681,126.6513,126.9483,2200.0
2014-12-31 13:40:00,128.22,128.22,127.85,127.91,1900.0,126.9384,126.9384,126.5721,126.6315,1900.0
2014-12-31 13:50:00,127.76,127.76,127.32,127.33,1300.0,126.483,126.483,126.0474,126.0573,1300.0
2014-12-31 14:00:00,127.35,127.35,127.24,127.25,800.0,126.0771,126.0771,125.9682,125.9781,800.0
2014-12-31 14:10:00,127.36,127.46,127.23,127.23,1700.0,126.087,126.186,125.9583,125.9583,1700.0
2014-12-31 14:20:00,127.23,127.32,127.1,127.32,1200.0,125.9583,126.0474,125.8296,126.0474,1200.0
2014-12-31 14:30:00,127.27,127.27,127.11,127.11,500.0,125.9979,125.9979,125.8395,125.8395,500.0
2014-12-31 14:40:00,127.07,127.08,127.03,127.08,300.0,125.7999,125.8098,125.7603,125.8098,300.0
2014-12-31 14:50:00,127.14,127.19,127.0,127.04,800.0,125.8692,125.9187,125.7306,125.7702,800.0
2014-12-31 15:00:00,126.99,127.22,126.89,127.09,9100.0,125.7207,125.9484,125.6217,125.8197,9100.0
2014-12-31 15:10:00,127.26,127.54,127.25,127.54,900.0,125.988,126.2652,125.9781,126.2652,900.0
2014-12-31 15:20:00,127.57,127.59,127.48,127.55,1000.0,126.2949,126.3147,126.2058,126.2751,1000.0
2014-12-31 15:30:00,127.52,127.75,127.51,127.58,5800.0,126.2454,126.4731,126.2355,126.3048,5800.0
2014-12-31 15:40:00,127.6,127.71,127.53,127.71,19200.0,126.3246,126.4335,126.2553,126.4335,19200.0
2014-12-31 15:50:00,127.68,127.83,127.43,127.61,40200.0,126.4038,126.5523,126.1563,126.3345,40200.0
2015-01-02 09:30:00,127.9,128.31,127.9,127.93,1500.0,126.6216,127.0275,126.6216,126.6513,1500.0
2015-01-02 09:40:00,128.05,128.23,127.63,127.74,13100.0,126.7701,126.9483,126.3543,126.4632,13100.0
2015-01-02 09:50:00,127.89,127.9,127.06,127.12,6200.0,126.6117,126.6216,125.79,125.8494,6200.0
2015-01-02 10:00:00,127.29,127.29,126.31,126.31,7200.0,126.0177,126.0177,125.0475,125.0475,7200.0
2015-01-02 10:10:00,126.11,126.64,125.96,126.54,4700.0,124.8495,125.3742,124.701,125.2752,4700.0
2015-01-02 10:20:00,126.71,127.13,126.65,126.82,2700.0,125.4435,125.8593,125.3841,125.5524,2700.0
2015-01-02 10:30:00,126.94,126.94,126.25,126.31,4200.0,125.6712,125.6712,124.9881,125.0475,4200.0
2015-01-02 10:40:00,126.26,126.32,125.53,126.02,5000.0,124.998,125.0574,124.2753,124.7604,5000.0
2015-01-02 10:50:00,125.77,125.82,125.09,125.09,13600.0,124.5129,124.5624,123.8397,123.8397,13600.0
2015-01-02 11:00:00,125.18,125.49,125.07,125.24,10900.0,123.9288,124.2357,123.8199,123.9882,10900.0
2015-01-02 11:10:00,125.21,125.48,125.0,125.48,1200.0,123.9585,124.2258,123.7506,124.2258,1200.0
2015-01-02 11:20:00,125.5,125.5,125.25,125.37,2100.0,124.2456,124.2456,123.9981,124.1169,2100.0
2015-01-02 11:30:00,125.35,125.49,125.34,125.35,2200.0,124.0971,124.2357,124.0872,124.0971,2200.0
2015-01-02 11:40:00,125.41,125.88,125.34,125.58,2400.0,124.1565,124.6218,124.0872,124.3248,2400.0
2015-01-02 11:50:00,125.59,125.81,125.46,125.81,5900.0,124.3347,124.5525,124.206,124.5525,5900.0
2015-01-02 12:00:00,125.73,126.21,125.72,126.0,9000.0,124.4733,124.9485,124.4634,124.7406,9000.0
2015-01-02 12:10:00,126.13,126.28,125.82,125.83,3200.0,124.8693,125.0178,124.5624,124.5723,3200.0
2015-01-02 12:20:00,125.72,125.87,125.61,125.61,2300.0,124.4634,124.6119,124.3545,124.3545,2300.0
2015-01-02 12:30:00,125.49,125.59,125.34,125.58,2400.0,124.2357,124.3347,124.0872,124.3248,2400.0
2015-01-02 12:40:00,125.61,125.61,125.43,125.43,1800.0,124.3545,124.3545,124.1763,124.1763,1800.0
2015-01-02 12:50:00,125.4,125.45,125.29,125.45,1500.0,124.1466,124.1961,124.0377,124.1961,1500.0
2015-01-02 13:00:00,125.37,125.38,125.3,125.3,600.0,124.1169,124.1268,124.0476,124.0476,600.0
2015-01-02 13:10:00,125.3,125.33,125.04,125.11,2700.0,124.0476,124.0773,123.7902,123.8595,2700.0
2015-01-02 13:20:00,125.22,125.32,125.05,125.26,1700.0,123.9684,124.0674,123.8001,124.008,1700.0
2015-01-02 13:30:00,125.19,125.19,124.99,125.06,1900.0,123.9387,123.9387,123.7407,123.81,1900.0
2015-01-02 13:40:00,125.01,125.01,124.56,124.56,3700.0,123.7605,123.7605,123.315,123.315,3700.0
2015-01-02 13:50:00,124.72,125.53,124.72,125.11,7500.0,123.4734,124.2753,123.4734,123.8595,7500.0
2015-01-02 14:00:00,125.21,125.84,125.21,125.72,4000.0,123.9585,124.5822,123.9585,124.4634,4000.0
2015-01-02 14:10:00,125.71,125.93,125.52,125.75,8600.0,124.4535,124.6713,124.2654,124.4931,8600.0
2015-01-02 14:20:00,125.66,126.04,125.66,126.02,800.0,124.404,124.7802,124.404,124.7604,800.0
2015-01-02 14:30:00,125.87,126.29,125.87,126.11,6500.0,124.6119,125.0277,124.6119,124.8495,6500.0
2015-01-02 14:40:00,126.28,126.83,126.28,126.46,2200.0,125.0178,125.5623,125.0178,125.196,2200.0
2015-01-02 14:50:00,126.48,126.48,126.33,126.33,1000.0,125.2158,125.2158,125.0673,125.0673,1000.0
2015-01-02 15:00:00,126.22,126.34,126.08,126.14,2100.0,124.9584,125.0772,124.8198,124.8792,2100.0
2015-01-02 15:10:00,126.01,126.03,125.82,125.99,2000.0,124.7505,124.7703,124.5624,124.7307,2000.0
2015-01-02 15:20:00,125.97,126.05,125.93,126.01,2700.0,124.7109,124.7901,124.6713,124.7505,2700.0
2015-01-02 15:30:00,126.0,126.18,125.88,126.07,4400.0,124.7406,124.9188,124.6218,124.8099,4400.0
2015-01-02 15:40:00,126.05,126.23,125.9,126.13,5800.0,124.7901,124.9683,124.6416,124.8693,5800.0
2015-01-02 15:50:00,126.21,126.51,125.69,125.73,12200.0,124.9485,125.2455,124.4337,124.4733,12200.0
2015-01-05 09:30:00,124.86,125.81,124.24,124.84,10900.0,123.612,124.5525,122.9982,123.5922,10900.0
2015-01-05 09:40:00,125.38,125.46,125.25,125.25,1500.0,124.1268,124.206,123.9981,123.9981,1500.0
2015-01-05 09:50:00,125.36,125.36,124.66,125.0,6200.0,124.107,124.107,123.414,123.7506,6200.0
2015-01-05 10:00:00,125.0,125.32,124.79,125.32,6300.0,123.7506,124.0674,123.5427,124.0674,6300.0
2015-01-05 10:10:00,125.16,125.22,124.68,124.8,4300.0,123.909,123.9684,123.4338,123.5526,4300.0
2015-01-05 10:20:00,124.69,125.33,124.69,125.33,1500.0,123.4437,124.0773,123.4437,124.0773,1500.0
2015-01-05 10:30:00,125.22,125.25,122.76,124.27,25000.0,123.9684,123.9981,121.533,123.0279,25000.0
2015-01-05 10:40:00,124.5,124.51,123.62,124.14,31900.0,123.2556,123.2655,122.3844,122.8992,31900.0
2015-01-05 10:50:00,124.26,124.64,124.26,124.64,900.0,123.018,123.3942,123.018,123.3942,900.0
2015-01-05 11:00:00,124.22,124.55,124.07,124.24,2000.0,122.9784,123.3051,122.8299,122.9982,2000.0
2015-01-05 11:10:00,124.18,124.18,123.72,124.05,4300.0,122.9388,122.9388,122.4834,122.8101,4300.0
2015-01-05 11:20:00,124.05,124.74,124.04,124.07,6600.0,122.8101,123.4932,122.8002,122.8299,6600.0
2015-01-05 11:30:00,124.17,124.58,123.92,124.01,16100.0,122.9289,123.3348,122.6814,122.7705,16100.0
2015-01-05 11:40:00,124.06,124.57,123.73,124.33,8600.0,122.82,123.3249,122.4933,123.0873,8600.0
2015-01-05 11:50:00,124.28,124.38,124.08,124.22,5000.0,123.0378,123.1368,122.8398,122.9784,5000.0
2015-01-05 12:00:00,124.28,124.56,124.12,124.39,3700.0,123.0378,123.315,122.8794,123.1467,3700.0
2015-01-05 12:10:00,124.41,124.52,124.13,124.49,4200.0,123.1665,123.2754,122.8893,123.2457,4200.0
2015-01-05 12:20:00,124.59,124.75,124.3,124.3,1100.0,123.3447,123.5031,123.0576,123.0576,1100.0
2015-01-05 12:30:00,124.14,124.39,124.09,124.28,4100.0,122.8992,123.1467,122.8497,123.0378,4100.0
2015-01-05 12:40:00,124.84,124.84,124.53,124.61,1700.0,123.5922,123.5922,123.2853,123.3645,1700.0
2015-01-05 12:50:00,124.52,124.52,124.17,124.25,3300.0,123.2754,123.2754,122.9289,123.0081,3300.0
2015-01-05 13:00:00,124.22,124.77,124.0,124.77,2500.0,122.9784,123.5229,122.7606,123.5229,2500.0
2015-01-05 13:10:00,124.52,124.52,124.0,124.19,3800.0,123.2754,123.2754,122.7606,122.9487,3800.0
2015-01-05 13:20:00,124.2,124.24,123.93,123.93,6300.0,122.9586,122.9982,122.6913,122.6913,6300.0
2015-01-05 13:30:00,123.85,124.25,123.83,123.92,4200.0,122.6121,123.0081,122.5923,122.6814,4200.0
2015-01-05 13:40:00,124.07,124.19,123.25,123.3,10700.0,122.8299,122.9487,122.0181,122.0676,10700.0
2015-01-05 13:50:00,123.64,123.64,123.29,123.29,1100.0,122.4042,122.4042,122.0577,122.0577,1100.0
2015-01-05 14:00:00,123.61,123.76,123.46,123.76,1300.0,122.3745,122.523,122.226,122.523,1300.0
2015-01-05 14:10:00,123.63,123.63,123.45,123.45,1300.0,122.3943,122.3943,122.2161,122.2161,1300.0
2015-01-05 14:20:00,123.55,123.77,123.55,123.6,600.0,122.3151,122.5329,122.3151,122.3646,600.0
2015-01-05 14:30:00,123.57,123.78,123.04,123.78,6100.0,122.3349,122.5428,121.8102,122.5428,6100.0
2015-01-05 14:40:00,123.71,123.95,123.49,123.89,5700.0,122.4735,122.7111,122.2557,122.6517,5700.0
2015-01-05 14:50:00,123.81,124.03,123.8,123.96,3500.0,122.5725,122.7903,122.5626,122.721,3500.0
2015-01-05 15:00:00,123.93,123.99,123.84,123.99,3300.0,122.6913,122.7507,122.6022,122.7507,3300.0
2015-01-05 15:10:00,123.99,124.16,123.99,124.16,2100.0,122.7507,122.919,122.7507,122.919,2100.0
2015-01-05 15:20:00,124.31,124.56,124.13,124.41,2400.0,123.0675,123.315,122.8893,123.1665,2400.0
2015-01-05 15:30:00,124.37,124.41,124.2,124.3,4000.0,123.1269,123.1665,122.9586,123.0576,4000.0
2015-01-05 15:40:00,124.3,124.4,124.21,124.4,4700.0,123.0576,123.1566,122.9685,123.1566,4700.0
2015-01-05 15:50:00,124.39,124.53,124.21,124.21,35700.0,123.1467,123.2853,122.9685,122.9685,35700.0
2015-01-06 09:30:00,124.93,126.34,124.93,125.32,1900.0,123.6813,125.0772,123.6813,124.0674,1900.0
2015-01-06 09:40:00,125.32,125.32,124.8,124.92,1500.0,124.0674,124.0674,123.5526,123.6714,1500.0
2015-01-06 09:50:00,125.34,125.34,124.74,124.74,2600.0,124.0872,124.0872,123.4932,123.4932,2600.0
2015-01-06 10:00:00,124.68,124.68,124.11,124.12,2100.0,123.4338,123.4338,122.8695,122.8794,2100.0
2015-01-06 10:10:00,124.32,124.82,124.02,124.82,2100.0,123.0774,123.5724,122.7804,123.5724,2100.0
2015-01-06 10:20:00,124.88,124.9,124.77,124.77,3400.0,123.6318,123.6516,123.5229,123.5229,3400.0
2015-01-06 10:30:00,124.85,125.07,124.61,124.82,3700.0,123.6021,123.8199,123.3645,123.5724,3700.0
2015-01-06 10:40:00,124.93,125.03,124.65,124.72,4700.0,123.6813,123.7803,123.4041,123.4734,4700.0
2015-01-06 10:50:00,124.47,124.55,124.27,124.27,700.0,123.2259,123.3051,123.0279,123.0279,700.0
2015-01-06 11:00:00,124.11,124.15,123.52,123.68,5600.0,122.8695,122.9091,122.2854,122.4438,5600.0
2015-01-06 11:10:00,123.52,123.65,122.63,122.82,3200.0,122.2854,122.4141,121.4043,121.5924,3200.0
2015-01-06 11:20:00,122.8,123.04,122.1,122.19,13900.0,121.5726,121.8102,120.8796,120.9687,13900.0
2015-01-06 11:30:00,122.21,122.52,122.21,122.52,1100.0,120.9885,121.2954,120.9885,121.2954,1100.0
2015-01-06 11:40:00,122.49,122.97,122.45,122.97,1700.0,121.2657,121.7409,121.2261,121.7409,1700.0
2015-01-06 11:50:00,123.05,123.05,122.49,122.52,3100.0,121.8201,121.8201,121.2657,121.2954,3100.0
2015-01-06 12:00:00,122.48,122.48,121.36,121.59,5100.0,121.2558,121.2558,120.147,120.3747,5100.0
2015-01-06 12:10:00,121.71,122.05,121.53,121.72,3000.0,120.4935,120.8301,120.3153,120.5034,3000.0
2015-01-06 12:20:00,121.59,121.67,121.45,121.67,1200.0,120.3747,120.4539,120.2361,120.4539,1200.0
2015-01-06 12:30:00,121.82,122.05,121.62,121.97,1700.0,120.6024,120.8301,120.4044,120.7509,1700.0
2015-01-06 12:40:00,122.24,122.52,122.06,122.12,11000.0,121.0182,121.2954,120.84,120.8994,11000.0
2015-01-06 12:50:00,122.23,122.76,122.23,122.58,12600.0,121.0083,121.533,121.0083,121.3548,12600.0
2015-01-06 13:00:00,122.66,122.66,122.17,122.26,1100.0,121.434,121.434,120.9489,121.038,1100.0
2015-01-06 13:10:00,122.09,122.09,121.53,121.55,3300.0,120.8697,120.8697,120.3153,120.3351,3300.0
2015-01-06 13:20:00,121.38,121.74,121.38,121.69,1300.0,120.1668,120.5232,120.1668,120.4737,1300.0
2015-01-06 13:30:00,121.69,121.77,121.59,121.67,2500.0,120.4737,120.5529,120.3747,120.4539,2500.0
2015-01-06 13:40:00,121.67,121.75,121.51,121.66,1400.0,120.4539,120.5331,120.2955,120.444,1400.0
2015-01-06 13:50:00,121.9,122.13,121.68,122.12,3100.0,120.6816,120.9093,120.4638,120.8994,3100.0
2015-01-06 14:00:00,122.06,122.39,122.0,122.17,3100.0,120.84,121.1667,120.7806,120.9489,3100.0
2015-01-06 14:10:00,122.04,122.15,121.71,121.82,3000.0,120.8202,120.9291,120.4935,120.6024,3000.0
2015-01-06 14:20:00,121.93,122.27,121.83,122.27,4300.0,120.7113,121.0479,120.6123,121.0479,4300.0
2015-01-06 14:30:00,122.33,122.6,122.17,122.6,2700.0,121.1073,121.3746,120.9489,121.3746,2700.0
2015-01-06 14:40:00,122.67,123.11,122.66,122.93,2800.0,121.4439,121.8795,121.434,121.7013,2800.0
2015-01-06 14:50:00,122.9,123.25,122.72,123.04,4700.0,121.6716,122.0181,121.4934,121.8102,4700.0
2015-01-06 15:00:00,122.95,123.42,122.94,123.0,2900.0,121.7211,122.1864,121.7112,121.7706,2900.0
2015-01-06 15:10:00,123.02,123.43,122.95,123.37,7700.0,121.7904,122.1963,121.7211,122.1369,7700.0
2015-01-06 15:20:00,123.44,123.5,122.99,123.25,11700.0,122.2062,122.2656,121.7607,122.0181,11700.0
2015-01-06 15:30:00,123.14,123.14,122.58,122.66,5500.0,121.9092,121.9092,121.3548,121.434,5500.0
2015-01-06 15:40:00,122.66,122.86,122.37,122.43,14500.0,121.434,121.632,121.1469,121.2063,14500.0
2015-01-06 15:50:00,122.39,122.62,122.0,122.06,24000.0,121.1667,121.3944,120.7806,120.84,24000.0
2015-01-07 09:30:00,123.31,123.79,123.01,123.04,2700.0,122.0775,122.5527,121.7805,121.8102,2700.0
2015-01-07 09:40:00,123.02,123.02,122.5,122.73,2700.0,121.7904,121.7904,121.2756,121.5033,2700.0
2015-01-07 09:50:00,123.15,123.5,122.69,123.5,6900.0,121.9191,122.2656,121.4637,122.2656,6900.0
2015-01-07 10:00:00,123.62,124.29,123.62,123.76,11300.0,122.3844,123.0477,122.3844,122.523,11300.0
2015-01-07 10:10:00,123.74,123.98,123.01,123.45,21300.0,122.5032,122.7408,121.7805,122.2161,21300.0
2015-01-07 10:20:00,123.44,123.44,122.74,122.84,3100.0,122.2062,122.2062,121.5132,121.6122,3100.0
2015-01-07 10:30:00,122.8,122.91,122.61,122.66,7600.0,121.5726,121.6815,121.3845,121.434,7600.0
2015-01-07 10:40:00,122.37,122.74,122.13,122.69,2500.0,121.1469,121.5132,120.9093,121.4637,2500.0
2015-01-07 10:50:00,122.73,122.73,122.35,122.47,1100.0,121.5033,121.5033,121.1271,121.2459,1100.0
2015-01-07 11:00:00,122.29,122.32,121.67,121.67,3100.0,121.0677,121.0974,120.4539,120.4539,3100.0
2015-01-07 11:10:00,121.78,121.9,121.31,121.75,6500.0,120.5628,120.6816,120.0975,120.5331,6500.0
2015-01-07 11:20:00,121.76,121.76,121.52,121.69,1100.0,120.543,120.543,120.3054,120.4737,1100.0
2015-01-07 11:30:00,121.63,122.07,121.62,121.9,1900.0,120.4143,120.8499,120.4044,120.6816,1900.0
2015-01-07 11:40:00,121.92,122.25,121.92,122.19,4600.0,120.7014,121.0281,120.7014,120.9687,4600.0
2015-01-07 11:50:00,122.3,122.61,122.14,122.61,3400.0,121.0776,121.3845,120.9192,121.3845,3400.0
2015-01-07 12:00:00,122.71,122.71,122.35,122.62,8900.0,121.4835,121.4835,121.1271,121.3944,8900.0
2015-01-07 12:10:00,122.64,122.69,122.41,122.51,6300.0,121.4142,121.4637,121.1865,121.2855,6300.0
2015-01-07 12:20:00,122.66,122.66,122.5,122.51,7700.0,121.434,121.434,121.2756,121.2855,7700.0
2015-01-07 12:30:00,122.46,122.94,122.35,122.58,14600.0,121.236,121.7112,121.1271,121.3548,14600.0
2015-01-07 12:40:00,122.61,122.71,122.58,122.71,300.0,121.3845,121.4835,121.3548,121.4835,300.0
2015-01-07 12:50:00,122.74,122.96,122.74,122.89,900.0,121.5132,121.731,121.5132,121.6617,900.0
2015-01-07 13:00:00,122.91,123.15,122.9,122.98,5100.0,121.6815,121.9191,121.6716,121.7508,5100.0
2015-01-07 13:10:00,123.01,123.35,122.89,122.91,3600.0,121.7805,122.1171,121.6617,121.6815,3600.0
2015-01-07 13:20:00,123.18,123.18,122.65,122.95,1700.0,121.9488,121.9488,121.4241,121.7211,1700.0
2015-01-07 13:30:00,122.96,123.13,122.86,122.99,2100.0,121.731,121.8993,121.632,121.7607,2100.0
2015-01-07 13:40:00,123.11,123.2,122.83,122.96,4200.0,121.8795,121.9686,121.6023,121.731,4200.0
2015-01-07 13:50:00,122.88,122.88,122.78,122.78,200.0,121.6518,121.6518,121.5528,121.5528,200.0
2015-01-07 14:00:00,122.68,122.88,122.56,122.61,1700.0,121.4538,121.6518,121.335,121.3845,1700.0
2015-01-07 14:10:00,122.64,122.65,122.16,122.16,2800.0,121.4142,121.4241,120.939,120.939,2800.0
2015-01-07 14:20:00,122.28,122.39,122.21,122.38,2200.0,121.0578,121.1667,120.9885,121.1568,2200.0
2015-01-07 14:30:00,122.41,122.48,122.17,122.31,3800.0,121.1865,121.2558,120.9489,121.0875,3800.0
2015-01-07 14:40:00,122.22,122.38,122.22,122.3,2700.0,120.9984,121.1568,120.9984,121.0776,2700.0
2015-01-07 14:50:00,122.21,122.23,122.07,122.07,1200.0,120.9885,121.0083,120.8499,120.8499,1200.0
2015-01-07 15:00:00,122.02,122.1,121.83,121.85,8400.0,120.8004,120.8796,120.6123,120.6321,8400.0
2015-01-07 15:10:00,122.04,122.17,121.72,121.94,2300.0,120.8202,120.9489,120.5034,120.7212,2300.0
2015-01-07 15:20:00,121.92,121.95,121.76,121.76,3500.0,120.7014,120.7311,120.543,120.543,3500.0
2015-01-07 15:30:00,121.94,121.96,121.54,121.56,3600.0,120.7212,120.741,120.3252,120.345,3600.0
2015-01-07 15:40:00,121.65,121.93,121.53,121.74,9000.0,120.4341,120.7113,120.3153,120.5232,9000.0
2015-01-07 15:50:00,121.75,121.99,121.54,121.84,13800.0,120.5331,120.7707,120.3252,120.6222,13800.0
2015-01-08 09:30:00,123.11,123.54,122.84,122.84,3800.0,121.8795,122.3052,121.6122,121.6122,3800.0
2015-01-08 09:40:00,122.82,123.19,122.82,123.05,3800.0,121.5924,121.9587,121.5924,121.8201,3800.0
2015-01-08 09:50:00,122.58,122.99,122.54,122.95,1600.0,121.3548,121.7607,121.3152,121.7211,1600.0
2015-01-08 10:00:00,122.98,123.11,122.72,123.04,8400.0,121.7508,121.8795,121.4934,121.8102,8400.0
2015-01-08 10:10:00,123.06,123.3,122.94,122.94,11000.0,121.83,122.0676,121.7112,121.7112,11000.0
2015-01-08 10:20:00,123.12,123.83,122.88,123.07,50200.0,121.8894,122.5923,121.6518,121.8399,50200.0
2015-01-08 10:30:00,123.03,124.37,123.0,124.11,61800.0,121.8003,123.1269,121.7706,122.8695,61800.0
2015-01-08 10:40:00,124.37,124.96,124.37,124.52,3300.0,123.1269,123.711,123.1269,123.2754,3300.0
2015-01-08 10:50:00,124.46,124.94,124.36,124.91,3200.0,123.216,123.6912,123.117,123.6615,3200.0
2015-01-08 11:00:00,125.11,125.64,124.91,125.21,10300.0,123.8595,124.3842,123.6615,123.9585,10300.0
2015-01-08 11:10:00,125.35,125.5,124.7,124.75,11600.0,124.0971,124.2456,123.4536,123.5031,11600.0
2015-01-08 11:20:00,124.81,124.81,124.34,124.35,6700.0,123.5625,123.5625,123.0972,123.1071,6700.0
2015-01-08 11:30:00,124.47,124.74,124.47,124.74,5800.0,123.2259,123.4932,123.2259,123.4932,5800.0
2015-01-08 11:40:00,124.74,124.81,124.54,124.72,5200.0,123.4932,123.5625,123.2952,123.4734,5200.0
2015-01-08 11:50:00,124.56,124.61,124.32,124.41,2600.0,123.315,123.3645,123.0774,123.1665,2600.0
2015-01-08 12:00:00,124.24,124.3,123.92,124.06,3600.0,122.9982,123.0576,122.6814,122.82,3600.0
2015-01-08 12:10:00,124.1,124.13,123.76,124.13,6800.0,122.8596,122.8893,122.523,122.8893,6800.0
2015-01-08 12:20:00,124.15,124.52,124.09,124.51,4400.0,122.9091,123.2754,122.8497,123.2655,4400.0
2015-01-08 12:30:00,124.69,124.69,124.29,124.48,4800.0,123.4437,123.4437,123.0477,123.2358,4800.0
2015-01-08 12:40:00,124.53,124.71,124.52,124.59,1300.0,123.2853,123.4635,123.2754,123.3447,1300.0
2015-01-08 12:50:00,124.5,124.66,124.47,124.64,1700.0,123.2556,123.414,123.2259,123.3942,1700.0
2015-01-08 13:00:00,124.72,124.72,124.48,124.5,4100.0,123.4734,123.4734,123.2358,123.2556,4100.0
2015-01-08 13:10:00,124.5,124.5,123.92,123.97,7000.0,123.2556,123.2556,122.6814,122.7309,7000.0
2015-01-08 13:20:00,124.05,124.2,123.93,124.15,6400.0,122.8101,122.9586,122.6913,122.9091,6400.0
2015-01-08 13:30:00,124.11,124.12,123.89,124.07,4000.0,122.8695,122.8794,122.6517,122.8299,4000.0
2015-01-08 13:40:00,124.01,124.09,124.0,124.03,8500.0,122.7705,122.8497,122.7606,122.7903,8500.0
2015-01-08 13:50:00,124.16,124.2,123.85,124.01,4500.0,122.919,122.9586,122.6121,122.7705,4500.0
2015-01-08 14:00:00,124.08,124.28,123.97,124.0,11600.0,122.8398,123.0378,122.7309,122.7606,11600.0
2015-01-08 14:10:00,124.1,124.1,123.87,123.87,2200.0,122.8596,122.8596,122.6319,122.6319,2200.0
2015-01-08 14:20:00,124.04,124.21,123.87,124.05,8000.0,122.8002,122.9685,122.6319,122.8101,8000.0
2015-01-08 14:30:00,124.09,124.19,123.83,123.98,7100.0,122.8497,122.9487,122.5923,122.7408,7100.0
2015-01-08 14:40:00,124.05,124.05,123.65,123.83,2700.0,122.8101,122.8101,122.4141,122.5923,2700.0
2015-01-08 14:50:00,123.87,124.0,123.86,123.87,700.0,122.6319,122.7606,122.622,122.6319,700.0
2015-01-08 15:00:00,123.87,124.11,123.85,124.11,7400.0,122.6319,122.8695,122.6121,122.8695,7400.0
2015-01-08 15:10:00,124.03,124.07,123.9,123.95,3500.0,122.7903,122.8299,122.6616,122.7111,3500.0
2015-01-08 15:20:00,124.05,124.11,123.8,123.82,5600.0,122.8101,122.8695,122.5626,122.5824,5600.0
2015-01-08 15:30:00,123.8,123.85,123.41,123.72,12100.0,122.5626,122.6121,122.1765,122.4834,12100.0
2015-01-08 15:40:00,123.65,123.72,123.33,123.54,7800.0,122.4141,122.4834,122.0973,122.3052,7800.0
2015-01-08 15:50:00,123.55,123.87,123.47,123.59,19500.0,122.3151,122.6319,122.2359,122.3547,19500.0
2015-01-09 09:30:00,124.07,124.36,123.34,123.63,2900.0,122.8299,123.117,122.1072,122.3943,2900.0
2015-01-09 09:40:00,123.5,124.02,123.5,123.57,1200.0,122.2656,122.7804,122.2656,122.3349,1200.0
2015-01-09 09:50:00,124.0,124.0,123.26,123.26,2300.0,122.7606,122.7606,122.028,122.028,2300.0
2015-01-09 10:00:00,123.33,123.86,123.17,123.43,2400.0,122.0973,122.622,121.9389,122.1963,2400.0
2015-01-09 10:10:00,123.5,123.51,122.76,122.76,3600.0,122.2656,122.2755,121.533,121.533,3600.0
2015-01-09 10:20:00,122.53,122.95,122.35,122.35,2900.0,121.3053,121.7211,121.1271,121.1271,2900.0
2015-01-09 10:30:00,122.48,122.67,122.48,122.5,1400.0,121.2558,121.4439,121.2558,121.2756,1400.0
2015-01-09 10:40:00,122.72,122.83,122.6,122.75,2500.0,121.4934,121.6023,121.3746,121.5231,2500.0
2015-01-09 10:50:00,122.9,123.24,122.9,123.0,1400.0,121.6716,122.0082,121.6716,121.7706,1400.0
2015-01-09 11:00:00,122.93,122.93,122.45,122.45,7600.0,121.7013,121.7013,121.2261,121.2261,7600.0
2015-01-09 11:10:00,122.35,122.48,121.66,121.96,4500.0,121.1271,121.2558,120.444,120.741,4500.0
2015-01-09 11:20:00,121.96,122.31,121.94,122.15,3100.0,120.741,121.0875,120.7212,120.9291,3100.0
2015-01-09 11:30:00,122.12,122.42,122.12,122.26,5400.0,120.8994,121.1964,120.8994,121.038,5400.0
2015-01-09 11:40:00,122.21,122.34,122.08,122.17,3700.0,120.9885,121.1172,120.8598,120.9489,3700.0
2015-01-09 11:50:00,122.14,122.21,122.04,122.2,2300.0,120.9192,120.9885,120.8202,120.9786,2300.0
2015-01-09 12:00:00,122.13,122.42,122.13,122.42,2400.0,120.9093,121.1964,120.9093,121.1964,2400.0
2015-01-09 12:10:00,122.35,122.45,122.32,122.32,2400.0,121.1271,121.2261,121.0974,121.0974,2400.0
2015-01-09 12:20:00,122.22,122.22,121.89,121.93,3000.0,120.9984,120.9984,120.6717,120.7113,3000.0
2015-01-09 12:30:00,122.04,122.17,121.96,122.14,1600.0,120.8202,120.9489,120.741,120.9192,1600.0
2015-01-09 12:40:00,122.1,122.2,121.97,122.2,1600.0,120.8796,120.9786,120.7509,120.9786,1600.0
2015-01-09 12:50:00,122.15,122.29,122.03,122.04,2400.0,120.9291,121.0677,120.8103,120.8202,2400.0
2015-01-09 13:00:00,122.02,122.02,121.85,121.85,2000.0,120.8004,120.8004,120.6321,120.6321,2000.0
2015-01-09 13:10:00,121.76,121.98,121.72,121.75,2400.0,120.543,120.7608,120.5034,120.5331,2400.0
2015-01-09 13:20:00,121.71,121.71,121.46,121.52,3100.0,120.4935,120.4935,120.246,120.3054,3100.0
2015-01-09 13:30:00,121.71,121.73,121.38,121.5,3500.0,120.4935,120.5133,120.1668,120.2856,3500.0
2015-01-09 13:40:00,121.47,121.65,121.46,121.65,1600.0,120.2559,120.4341,120.246,120.4341,1600.0
2015-01-09 13:50:00,121.64,121.64,121.34,121.34,2000.0,120.4242,120.4242,120.1272,120.1272,2000.0
2015-01-09 14:00:00,121.31,121.6,121.28,121.6,1500.0,120.0975,120.3846,120.0678,120.3846,1500.0
2015-01-09 14:10:00,121.59,121.93,121.58,121.93,7500.0,120.3747,120.7113,120.3648,120.7113,7500.0
2015-01-09 14:20:00,121.94,122.38,121.83,122.38,5400.0,120.7212,121.1568,120.6123,121.1568,5400.0
2015-01-09 14:30:00,122.27,122.48,122.21,122.43,3500.0,121.0479,121.2558,120.9885,121.2063,3500.0
2015-01-09 14:40:00,122.63,122.63,122.53,122.61,1100.0,121.4043,121.4043,121.3053,121.3845,1100.0
2015-01-09 14:50:00,122.65,122.77,122.64,122.7,1500.0,121.4241,121.5429,121.4142,121.4736,1500.0
2015-01-09 15:00:00,122.74,122.87,122.74,122.84,900.0,121.5132,121.6419,121.5132,121.6122,900.0
2015-01-09 15:10:00,122.89,123.05,122.89,122.99,2200.0,121.6617,121.8201,121.6617,121.7607,2200.0
2015-01-09 15:20:00,123.0,123.05,122.74,122.76,3300.0,121.7706,121.8201,121.5132,121.533,3300.0
2015-01-09 15:30:00,122.65,122.67,122.15,122.49,2800.0,121.4241,121.4439,120.9291,121.2657,2800.0
2015-01-09 15:40:00,122.46,122.88,122.12,122.21,4600.0,121.236,121.6518,120.8994,120.9885,4600.0
2015-01-09 15:50:00,122.29,122.39,122.1,122.25,8200.0,121.0677,121.1667,120.8796,121.0281,8200.0
2015-01-12 09:30:00,122.58,122.85,120.25,120.43,10600.0,121.3548,121.6221,119.0481,119.2263,10600.0
2015-01-12 09:40:00,120.32,121.75,120.32,120.32,16300.0,119.1174,120.5331,119.1174,119.1174,16300.0
2015-01-12 09:50:00,120.22,121.03,120.16,120.64,3900.0,119.0184,119.8203,118.959,119.4342,3900.0
2015-01-12 10:00:00,120.77,120.84,120.45,120.67,12600.0,119.5629,119.6322,119.2461,119.4639,12600.0
2015-01-12 10:10:00,120.51,120.83,120.4,120.69,11300.0,119.3055,119.6223,119.1966,119.4837,11300.0
2015-01-12 10:20:00,120.68,120.99,120.56,120.58,4200.0,119.4738,119.7807,119.355,119.3748,4200.0
2015-01-12 10:30:00,120.46,121.58,120.46,121.58,5700.0,119.256,120.3648,119.256,120.3648,5700.0
2015-01-12 10:40:00,121.62,121.96,121.53,121.53,4500.0,120.4044,120.741,120.3153,120.3153,4500.0
2015-01-12 10:50:00,121.45,121.5,121.09,121.4,6500.0,120.2361,120.2856,119.8797,120.1866,6500.0
2015-01-12 11:00:00,121.43,121.61,121.31,121.49,9800.0,120.2163,120.3945,120.0975,120.2757,9800.0
2015-01-12 11:10:00,121.66,121.81,121.4,121.53,15000.0,120.444,120.5925,120.1866,120.3153,15000.0
2015-01-12 11:20:00,121.7,121.85,121.62,121.62,1200.0,120.4836,120.6321,120.4044,120.4044,1200.0
2015-01-12 11:30:00,121.63,121.63,121.34,121.34,2500.0,120.4143,120.4143,120.1272,120.1272,2500.0
2015-01-12 11:40:00,121.32,121.42,121.24,121.28,1400.0,120.1074,120.2064,120.0282,120.0678,1400.0
2015-01-12 11:50:00,121.16,121.16,120.75,121.04,2900.0,119.949,119.949,119.5431,119.8302,2900.0
2015-01-12 12:00:00,121.28,121.3,120.97,121.11,1800.0,120.0678,120.0876,119.7609,119.8995,1800.0
2015-01-12 12:10:00,121.13,121.13,120.69,120.78,2200.0,119.9193,119.9193,119.4837,119.5728,2200.0
2015-01-12 12:20:00,120.84,121.09,120.83,120.84,1500.0,119.6322,119.8797,119.6223,119.6322,1500.0
2015-01-12 12:30:00,120.92,121.05,120.85,121.05,1400.0,119.7114,119.8401,119.6421,119.8401,1400.0
2015-01-12 12:40:00,120.93,120.93,120.62,120.83,3100.0,119.7213,119.7213,119.4144,119.6223,3100.0
2015-01-12 12:50:00,120.76,120.91,120.71,120.83,2200.0,119.553,119.7015,119.5035,119.6223,2200.0
2015-01-12 13:00:00,120.76,120.84,120.5,120.5,900.0,119.553,119.6322,119.2956,119.2956,900.0
2015-01-12 13:10:00,120.53,120.7,120.34,120.38,8100.0,119.3253,119.4936,119.1372,119.1768,8100.0
2015-01-12 13:20:00,120.36,120.36,120.01,120.22,16000.0,119.157,119.157,118.8105,119.0184,16000.0
2015-01-12 13:30:00,120.2,120.77,120.2,120.53,1200.0,118.9986,119.5629,118.9986,119.3253,1200.0
2015-01-12 13:40:00,120.53,121.36,120.53,121.27,3300.0,119.3253,120.147,119.3253,120.0579,3300.0
2015-01-12 13:50:00,121.17,121.17,120.99,121.09,2500.0,119.9589,119.9589,119.7807,119.8797,2500.0
2015-01-12 14:00:00,121.16,121.16,120.96,121.09,3400.0,119.949,119.949,119.751,119.8797,3400.0
2015-01-12 14:10:00,121.16,121.17,120.74,120.85,3000.0,119.949,119.9589,119.5332,119.6421,3000.0
2015-01-12 14:20:00,120.85,120.85,120.54,120.54,2100.0,119.6421,119.6421,119.3352,119.3352,2100.0
2015-01-12 14:30:00,120.51,120.62,120.47,120.62,2300.0,119.3055,119.4144,119.2659,119.4144,2300.0
2015-01-12 14:40:00,120.55,120.73,120.54,120.68,2200.0,119.3451,119.5233,119.3352,119.4738,2200.0
2015-01-12 14:50:00,120.77,120.91,120.75,120.9,5300.0,119.5629,119.7015,119.5431,119.6916,5300.0
2015-01-12 15:00:00,120.85,120.91,120.69,120.77,2000.0,119.6421,119.7015,119.4837,119.5629,2000.0
2015-01-12 15:10:00,120.76,120.87,120.47,120.72,14500.0,119.553,119.6619,119.2659,119.5134,14500.0
2015-01-12 15:20:00,120.56,120.64,120.39,120.45,5000.0,119.355,119.4342,119.1867,119.2461,5000.0
2015-01-12 15:30:00,120.58,120.58,120.34,120.39,8500.0,119.3748,119.3748,119.1372,119.1867,8500.0
2015-01-12 15:40:00,120.41,120.76,120.41,120.58,9500.0,119.2065,119.553,119.2065,119.3748,9500.0
2015-01-12 15:50:00,120.49,120.59,120.2,120.29,35100.0,119.2857,119.3847,118.9986,119.0877,35100.0
2015-01-13 09:30:00,121.92,123.23,121.2,122.16,1600.0,120.7014,121.9983,119.9886,120.939,1600.0
2015-01-13 09:40:00,122.75,123.07,121.8,122.19,7200.0,121.5231,121.8399,120.5826,120.9687,7200.0
2015-01-13 09:50:00,122.2,122.35,122.02,122.12,6200.0,120.9786,121.1271,120.8004,120.8994,6200.0
2015-01-13 10:00:00,122.06,122.43,122.06,122.43,5800.0,120.84,121.2063,120.84,121.2063,5800.0
2015-01-13 10:10:00,122.53,123.16,122.48,122.59,4600.0,121.3053,121.929,121.2558,121.3647,4600.0
2015-01-13 10:20:00,122.57,122.89,122.31,122.43,19900.0,121.3449,121.6617,121.0875,121.2063,19900.0
2015-01-13 10:30:00,122.61,122.68,122.44,122.45,4900.0,121.3845,121.4538,121.2162,121.2261,4900.0
2015-01-13 10:40:00,122.5,122.5,121.84,121.86,5600.0,121.2756,121.2756,120.6222,120.642,5600.0
2015-01-13 10:50:00,121.88,121.95,121.25,121.43,14600.0,120.6618,120.7311,120.0381,120.2163,14600.0
2015-01-13 11:00:00,121.44,121.44,120.14,120.55,23500.0,120.2262,120.2262,118.9392,119.3451,23500.0
2015-01-13 11:10:00,120.59,120.77,120.34,120.73,10200.0,119.3847,119.5629,119.1372,119.5233,10200.0
2015-01-13 11:20:00,120.86,120.91,120.73,120.8,2000.0,119.652,119.7015,119.5233,119.5926,2000.0
2015-01-13 11:30:00,120.83,121.27,120.83,121.27,1900.0,119.6223,120.0579,119.6223,120.0579,1900.0
2015-01-13 11:40:00,121.13,121.2,120.9,121.06,7500.0,119.9193,119.9886,119.6916,119.85,7500.0
2015-01-13 11:50:00,121.17,121.17,120.99,121.0,600.0,119.9589,119.9589,119.7807,119.7906,600.0
2015-01-13 12:00:00,120.91,120.91,120.51,120.51,2300.0,119.7015,119.7015,119.3055,119.3055,2300.0
2015-01-13 12:10:00,120.51,120.57,120.38,120.38,1700.0,119.3055,119.3649,119.1768,119.1768,1700.0
2015-01-13 12:20:00,120.39,120.41,120.0,120.1,9100.0,119.1867,119.2065,118.8006,118.8996,9100.0
2015-01-13 12:30:00,120.07,120.12,119.85,119.91,4500.0,118.8699,118.9194,118.6521,118.7115,4500.0
2015-01-13 12:40:00,119.89,120.09,119.88,119.97,1800.0,118.6917,118.8897,118.6818,118.7709,1800.0
2015-01-13 12:50:00,120.11,120.24,119.96,119.96,2400.0,118.9095,119.0382,118.761,118.761,2400.0
2015-01-13 13:00:00,120.08,120.18,120.03,120.1,1200.0,118.8798,118.9788,118.8303,118.8996,1200.0
2015-01-13 13:10:00,120.12,120.21,119.97,120.0,5700.0,118.9194,119.0085,118.7709,118.8006,5700.0
2015-01-13 13:20:00,120.0,120.0,119.37,119.61,13300.0,118.8006,118.8006,118.1769,118.4145,13300.0
2015-01-13 13:30:00,119.5,119.5,119.27,119.33,8600.0,118.3056,118.3056,118.0779,118.1373,8600.0
2015-01-13 13:40:00,119.26,119.38,119.03,119.14,4300.0,118.068,118.1868,117.8403,117.9492,4300.0
2015-01-13 13:50:00,119.03,119.03,118.28,118.91,11500.0,117.8403,117.8403,117.0978,117.7215,11500.0
2015-01-13 14:00:00,118.78,118.87,118.71,118.87,3300.0,117.5928,117.6819,117.5235,117.6819,3300.0
2015-01-13 14:10:00,118.62,119.17,118.56,118.88,4900.0,117.4344,117.9789,117.375,117.6918,4900.0
2015-01-13 14:20:00,118.89,119.43,118.72,119.42,3600.0,117.7017,118.2363,117.5334,118.2264,3600.0
2015-01-13 14:30:00,119.37,119.71,119.32,119.6,2200.0,118.1769,118.5135,118.1274,118.4046,2200.0
2015-01-13 14:40:00,119.57,119.79,119.5,119.68,8100.0,118.3749,118.5927,118.3056,118.4838,8100.0
2015-01-13 14:50:00,119.67,119.83,119.17,119.17,2300.0,118.4739,118.6323,117.9789,117.9789,2300.0
2015-01-13 15:00:00,119.27,119.36,119.18,119.25,4200.0,118.0779,118.167,117.9888,118.0581,4200.0
2015-01-13 15:10:00,119.12,119.96,119.11,119.96,11600.0,117.9294,118.761,117.9195,118.761,11600.0
2015-01-13 15:20:00,119.96,120.21,119.79,119.82,6000.0,118.761,119.0085,118.5927,118.6224,6000.0
2015-01-13 15:30:00,119.66,120.88,119.66,120.68,9800.0,118.464,119.6718,118.464,119.4738,9800.0
2015-01-13 15:40:00,120.64,120.74,120.35,120.55,9200.0,119.4342,119.5332,119.1471,119.3451,9200.0
2015-01-13 15:50:00,120.55,120.55,119.83,119.99,22300.0,119.3451,119.3451,118.6323,118.7907,22300.0
2015-01-14 09:30:00,118.37,119.64,118.37,119.59,3000.0,117.1869,118.4442,117.1869,118.3947,3000.0
2015-01-14 09:40:00,119.86,119.86,119.31,119.65,2500.0,118.662,118.662,118.1175,118.4541,2500.0
2015-01-14 09:50:00,119.43,119.59,119.33,119.4,1800.0,118.2363,118.3947,118.1373,118.2066,1800.0
2015-01-14 10:00:00,119.66,120.14,119.39,119.98,12200.0,118.464,118.9392,118.1967,118.7808,12200.0
2015-01-14 10:10:00,119.98,120.09,119.4,119.4,7700.0,118.7808,118.8897,118.2066,118.2066,7700.0
2015-01-14 10:20:00,119.36,119.65,119.09,119.54,26400.0,118.167,118.4541,117.8997,118.3452,26400.0
2015-01-14 10:30:00,119.4,119.53,118.99,118.99,5500.0,118.2066,118.3353,117.8007,117.8007,5500.0
2015-01-14 10:40:00,119.01,119.91,119.0,119.91,5500.0,117.8205,118.7115,117.8106,118.7115,5500.0
2015-01-14 10:50:00,119.94,119.94,119.2,119.33,13400.0,118.7412,118.7412,118.0086,118.1373,13400.0
2015-01-14 11:00:00,119.44,119.44,118.8,118.83,2900.0,118.2462,118.2462,117.6126,117.6423,2900.0
2015-01-14 11:10:00,118.88,119.01,118.68,118.7,1600.0,117.6918,117.8205,117.4938,117.5136,1600.0
2015-01-14 11:20:00,118.76,118.82,118.45,118.45,45900.0,117.573,117.6324,117.2661,117.2661,45900.0
2015-01-14 11:30:00,118.46,118.52,118.12,118.4,47000.0,117.276,117.3354,116.9394,117.2166,47000.0
2015-01-14 11:40:00,118.3,118.45,118.24,118.3,4800.0,117.1176,117.2661,117.0582,117.1176,4800.0
2015-01-14 11:50:00,118.37,118.49,118.21,118.31,5400.0,117.1869,117.3057,117.0285,117.1275,5400.0
2015-01-14 12:00:00,118.37,118.38,117.67,117.84,16600.0,117.1869,117.1968,116.4939,116.6622,16600.0
2015-01-14 12:10:00,117.68,117.74,117.34,117.56,2400.0,116.5038,116.5632,116.1671,116.3849,2400.0
2015-01-14 12:20:00,117.45,117.8,117.4,117.8,4400.0,116.276,116.6226,116.2265,116.6226,4400.0
2015-01-14 12:30:00,117.73,118.14,117.62,118.14,3800.0,116.5533,116.9592,116.4444,116.9592,3800.0
2015-01-14 12:40:00,118.13,118.14,117.83,117.88,6900.0,116.9493,116.9592,116.6523,116.7018,6900.0
2015-01-14 12:50:00,117.94,117.94,117.62,117.72,2100.0,116.7612,116.7612,116.4444,116.5434,2100.0
2015-01-14 13:00:00,117.96,117.98,117.72,117.72,1500.0,116.781,116.8008,116.5434,116.5434,1500.0
2015-01-14 13:10:00,117.59,117.74,117.51,117.74,900.0,116.4146,116.5632,116.3354,116.5632,900.0
2015-01-14 13:20:00,117.75,117.75,117.38,117.62,1800.0,116.5731,116.5731,116.2067,116.4444,1800.0
2015-01-14 13:30:00,117.54,117.68,117.31,117.35,6300.0,116.3651,116.5038,116.1374,116.177,6300.0
2015-01-14 13:40:00,117.35,117.52,116.72,117.36,9000.0,116.177,116.3453,115.5533,116.1869,9000.0
2015-01-14 13:50:00,117.45,117.45,116.95,117.38,8200.0,116.276,116.276,115.781,116.2067,8200.0
2015-01-14 14:00:00,117.43,117.74,117.42,117.6,2200.0,116.2562,116.5632,116.2463,116.4245,2200.0
2015-01-14 14:10:00,117.45,118.01,117.41,117.95,8000.0,116.276,116.8305,116.2364,116.7711,8000.0
2015-01-14 14:20:00,117.81,118.56,117.81,118.56,11400.0,116.6325,117.375,116.6325,117.375,11400.0
2015-01-14 14:30:00,118.47,118.97,118.39,118.72,4000.0,117.2859,117.7809,117.2067,117.5334,4000.0
2015-01-14 14:40:00,118.72,118.92,118.25,118.25,6800.0,117.5334,117.7314,117.0681,117.0681,6800.0
2015-01-14 14:50:00,118.2,118.37,117.71,117.98,26300.0,117.0186,117.1869,116.5335,116.8008,26300.0
2015-01-14 15:00:00,118.07,118.24,117.87,118.07,17700.0,116.8899,117.0582,116.6919,116.8899,17700.0
2015-01-14 15:10:00,117.98,118.84,117.95,118.84,9800.0,116.8008,117.6522,116.7711,117.6522,9800.0
2015-01-14 15:20:00,118.92,119.32,118.58,119.32,8300.0,117.7314,118.1274,117.3948,118.1274,8300.0
2015-01-14 15:30:00,119.41,119.95,118.83,118.97,17100.0,118.2165,118.7511,117.6423,117.7809,17100.0
2015-01-14 15:40:00,118.96,119.17,118.67,118.75,19300.0,117.771,117.9789,117.4839,117.5631,19300.0
2015-01-14 15:50:00,118.8,119.14,118.51,118.53,31900.0,117.6126,117.9492,117.3255,117.3453,31900.0
2015-01-15 09:30:00,119.23,119.23,119.08,119.08,1400.0,118.0383,118.0383,117.8898,117.8898,1400.0
2015-01-15 09:40:00,119.11,119.25,117.95,117.97,7400.0,117.9195,118.0581,116.7711,116.7909,7400.0
2015-01-15 09:50:00,117.78,118.0,117.69,117.79,7300.0,116.6028,116.8206,116.5137,116.6127,7300.0
2015-01-15 10:00:00,117.69,117.98,117.53,117.98,2400.0,116.5137,116.8008,116.3552,116.8008,2400.0
2015-01-15 10:10:00,117.97,118.92,117.86,118.92,13600.0,116.7909,117.7314,116.682,117.7314,13600.0
2015-01-15 10:20:00,118.77,118.88,118.49,118.63,11800.0,117.5829,117.6918,117.3057,117.4443,11800.0
2015-01-15 10:30:00,118.76,118.94,118.36,118.42,4500.0,117.573,117.7512,117.177,117.2364,4500.0
2015-01-15 10:40:00,118.24,118.51,118.24,118.49,2000.0,117.0582,117.3255,117.0582,117.3057,2000.0
2015-01-15 10:50:00,118.45,118.75,118.39,118.5,5400.0,117.2661,117.5631,117.2067,117.3156,5400.0
2015-01-15 11:00:00,118.37,118.48,118.06,118.27,3500.0,117.1869,117.2958,116.88,117.0879,3500.0
2015-01-15 11:10:00,118.35,118.48,118.27,118.28,2300.0,117.1671,117.2958,117.0879,117.0978,2300.0
2015-01-15 11:20:00,118.13,118.13,117.93,118.07,3100.0,116.9493,116.9493,116.7513,116.8899,3100.0
2015-01-15 11:30:00,118.05,118.4,117.99,118.12,23400.0,116.8701,117.2166,116.8107,116.9394,23400.0
2015-01-15 11:40:00,118.1,118.29,117.89,118.29,14500.0,116.9196,117.1077,116.7117,117.1077,14500.0
2015-01-15 11:50:00,118.09,118.09,117.97,118.03,3800.0,116.9097,116.9097,116.7909,116.8503,3800.0
2015-01-15 12:00:00,118.16,118.25,118.0,118.14,7800.0,116.979,117.0681,116.8206,116.9592,7800.0
2015-01-15 12:10:00,118.11,118.32,117.93,118.15,6200.0,116.9295,117.1374,116.7513,116.9691,6200.0
2015-01-15 12:20:00,118.16,118.38,118.03,118.1,6500.0,116.979,117.1968,116.8503,116.9196,6500.0
2015-01-15 12:30:00,118.07,118.22,117.97,117.98,2800.0,116.8899,117.0384,116.7909,116.8008,2800.0
2015-01-15 12:40:00,117.94,118.0,117.33,117.64,4900.0,116.7612,116.8206,116.1572,116.4642,4900.0
2015-01-15 12:50:00,117.67,117.85,117.46,117.6,7300.0,116.4939,116.6721,116.2859,116.4245,7300.0
2015-01-15 13:00:00,117.6,117.83,117.4,117.57,3800.0,116.4245,116.6523,116.2265,116.3948,3800.0
2015-01-15 13:10:00,117.64,118.15,117.63,118.15,3400.0,116.4642,116.9691,116.4543,116.9691,3400.0
2015-01-15 13:20:00,118.08,118.08,117.71,117.71,3000.0,116.8998,116.8998,116.5335,116.5335,3000.0
2015-01-15 13:30:00,117.64,118.02,117.64,117.88,3600.0,116.4642,116.8404,116.4642,116.7018,3600.0
2015-01-15 13:40:00,117.86,117.97,117.52,117.74,3000.0,116.682,116.7909,116.3453,116.5632,3000.0
2015-01-15 13:50:00,117.74,118.02,117.74,117.92,5100.0,116.5632,116.8404,116.5632,116.7414,5100.0
2015-01-15 14:00:00,117.87,118.02,117.77,118.02,5200.0,116.6919,116.8404,116.5929,116.8404,5200.0
2015-01-15 14:10:00,117.97,118.07,117.75,118.07,3200.0,116.7909,116.8899,116.5731,116.8899,3200.0
2015-01-15 14:20:00,118.06,118.1,117.93,118.06,3200.0,116.88,116.9196,116.7513,116.88,3200.0
2015-01-15 14:30:00,117.89,118.28,117.89,118.13,3400.0,116.7117,117.0978,116.7117,116.9493,3400.0
2015-01-15 14:40:00,118.14,118.32,118.14,118.19,2700.0,116.9592,117.1374,116.9592,117.0087,2700.0
2015-01-15 14:50:00,118.14,118.35,118.14,118.34,3700.0,116.9592,117.1671,116.9592,117.1572,3700.0
2015-01-15 15:00:00,118.24,118.34,117.86,118.18,7500.0,117.0582,117.1572,116.682,116.9988,7500.0
2015-01-15 15:10:00,118.05,118.07,117.66,117.82,7600.0,116.8701,116.8899,116.484,116.6424,7600.0
2015-01-15 15:20:00,118.0,118.03,117.58,117.66,8800.0,116.8206,116.8503,116.4047,116.484,8800.0
2015-01-15 15:30:00,117.6,117.73,117.23,117.41,10900.0,116.4245,116.5533,116.0582,116.2364,10900.0
2015-01-15 15:40:00,117.31,117.63,117.13,117.41,20800.0,116.1374,116.4543,115.9592,116.2364,20800.0
2015-01-15 15:50:00,117.39,117.39,116.86,116.91,60500.0,116.2166,116.2166,115.6919,115.7414,60500.0
2015-01-16 09:30:00,117.74,120.7,117.06,120.14,38500.0,116.5632,119.4936,115.8899,118.9392,38500.0
2015-01-16 09:40:00,120.09,120.16,118.27,118.7,9700.0,118.8897,118.959,117.0879,117.5136,9700.0
2015-01-16 09:50:00,118.84,118.84,117.61,117.61,6600.0,117.6522,117.6522,116.4344,116.4344,6600.0
2015-01-16 10:00:00,117.88,118.76,117.63,117.74,20200.0,116.7018,117.573,116.4543,116.5632,20200.0
2015-01-16 10:10:00,117.72,118.0,117.18,117.71,12400.0,116.5434,116.8206,116.0087,116.5335,12400.0
2015-01-16 10:20:00,117.81,119.43,117.73,119.06,12600.0,116.6325,118.2363,116.5533,117.87,12600.0
2015-01-16 10:30:00,119.09,119.35,118.91,118.91,2900.0,117.8997,118.1571,117.7215,117.7215,2900.0
2015-01-16 10:40:00,118.8,118.89,118.55,118.62,2000.0,117.6126,117.7017,117.3651,117.4344,2000.0
2015-01-16 10:50:00,118.63,119.46,118.63,119.25,4300.0,117.4443,118.266,117.4443,118.0581,4300.0
2015-01-16 11:00:00,119.18,119.29,118.69,118.69,4000.0,117.9888,118.0977,117.5037,117.5037,4000.0
2015-01-16 11:10:00,118.82,119.3,118.66,119.3,11700.0,117.6324,118.1076,117.474,118.1076,11700.0
2015-01-16 11:20:00,119.12,119.25,118.61,118.71,8900.0,117.9294,118.0581,117.4245,117.5235,8900.0
2015-01-16 11:30:00,118.77,119.18,118.76,119.18,6400.0,117.5829,117.9888,117.573,117.9888,6400.0
2015-01-16 11:40:00,119.29,119.44,118.87,119.42,14300.0,118.0977,118.2462,117.6819,118.2264,14300.0
2015-01-16 11:50:00,119.31,119.51,119.19,119.33,5800.0,118.1175,118.3155,117.9987,118.1373,5800.0
2015-01-16 12:00:00,119.31,119.66,119.3,119.58,1500.0,118.1175,118.464,118.1076,118.3848,1500.0
2015-01-16 12:10:00,119.4,119.43,119.34,119.38,1600.0,118.2066,118.2363,118.1472,118.1868,1600.0
2015-01-16 12:20:00,119.44,119.95,119.25,119.71,2700.0,118.2462,118.7511,118.0581,118.5135,2700.0
2015-01-16 12:30:00,119.61,119.61,119.29,119.29,19300.0,118.4145,118.4145,118.0977,118.0977,19300.0
2015-01-16 12:40:00,119.37,119.54,119.36,119.54,1100.0,118.1769,118.3452,118.167,118.3452,1100.0
2015-01-16 12:50:00,119.7,119.8,119.46,119.46,3000.0,118.5036,118.6026,118.266,118.266,3000.0
2015-01-16 13:00:00,119.58,119.58,119.34,119.43,2000.0,118.3848,118.3848,118.1472,118.2363,2000.0
2015-01-16 13:10:00,119.45,119.48,119.42,119.45,700.0,118.2561,118.2858,118.2264,118.2561,700.0
2015-01-16 13:20:00,119.46,119.68,119.41,119.51,3000.0,118.266,118.4838,118.2165,118.3155,3000.0
2015-01-16 13:30:00,119.7,119.84,119.69,119.7,1900.0,118.5036,118.6422,118.4937,118.5036,1900.0
2015-01-16 13:40:00,119.75,119.93,119.56,119.93,1300.0,118.5531,118.7313,118.365,118.7313,1300.0
2015-01-16 13:50:00,120.13,120.13,119.6,119.76,2500.0,118.9293,118.9293,118.4046,118.563,2500.0
2015-01-16 14:00:00,119.79,119.79,119.72,119.76,1000.0,118.5927,118.5927,118.5234,118.563,1000.0
2015-01-16 14:10:00,119.63,119.7,119.37,119.46,7100.0,118.4343,118.5036,118.1769,118.266,7100.0
2015-01-16 14:20:00,119.44,119.46,119.21,119.21,2900.0,118.2462,118.266,118.0185,118.0185,2900.0
2015-01-16 14:30:00,119.16,119.56,118.93,119.56,18300.0,117.969,118.365,117.7413,118.365,18300.0
2015-01-16 14:40:00,119.57,119.69,119.43,119.54,2800.0,118.3749,118.4937,118.2363,118.3452,2800.0
2015-01-16 14:50:00,119.54,119.7,119.48,119.6,9300.0,118.3452,118.5036,118.2858,118.4046,9300.0
2015-01-16 15:00:00,119.54,119.54,119.09,119.29,14500.0,118.3452,118.3452,117.8997,118.0977,14500.0
2015-01-16 15:10:00,119.3,119.3,119.08,119.28,3000.0,118.1076,118.1076,117.8898,118.0878,3000.0
2015-01-16 15:20:00,119.26,119.44,119.08,119.08,2900.0,118.068,118.2462,117.8898,117.8898,2900.0
2015-01-16 15:30:00,119.12,119.3,119.01,119.3,11400.0,117.9294,118.1076,117.8205,118.1076,11400.0
2015-01-16 15:40:00,119.29,119.5,119.16,119.27,23700.0,118.0977,118.3056,117.969,118.0779,23700.0
2015-01-16 15:50:00,119.28,119.56,119.17,119.17,51500.0,118.0878,118.365,117.9789,117.9789,51500.0
2015-01-20 09:30:00,119.98,121.47,119.0,119.73,16600.0,118.7808,120.2559,117.8106,118.5333,16600.0
2015-01-20 09:40:00,119.4,119.52,118.27,118.51,3200.0,118.2066,118.3254,117.0879,117.3255,3200.0
2015-01-20 09:50:00,118.28,119.45,117.98,119.45,7700.0,117.0978,118.2561,116.8008,118.2561,7700.0
2015-01-20 10:00:00,118.93,119.91,118.88,119.77,4300.0,117.7413,118.7115,117.6918,118.5729,4300.0
2015-01-20 10:10:00,119.91,119.91,118.96,119.14,3900.0,118.7115,118.7115,117.771,117.9492,3900.0
2015-01-20 10:20:00,119.45,119.55,119.31,119.35,3300.0,118.2561,118.3551,118.1175,118.1571,3300.0
2015-01-20 10:30:00,119.28,119.4,119.08,119.4,3900.0,118.0878,118.2066,117.8898,118.2066,3900.0
2015-01-20 10:40:00,119.13,119.27,118.69,118.98,11000.0,117.9393,118.0779,117.5037,117.7908,11000.0
2015-01-20 10:50:00,119.19,119.22,118.93,119.03,4400.0,117.9987,118.0284,117.7413,117.8403,4400.0
2015-01-20 11:00:00,118.97,119.2,118.85,119.2,4000.0,117.7809,118.0086,117.6621,118.0086,4000.0
2015-01-20 11:10:00,119.21,119.41,119.04,119.3,4000.0,118.0185,118.2165,117.8502,118.1076,4000.0
2015-01-20 11:20:00,119.26,119.53,119.22,119.32,3500.0,118.068,118.3353,118.0284,118.1274,3500.0
2015-01-20 11:30:00,119.47,119.47,119.27,119.37,2200.0,118.2759,118.2759,118.0779,118.1769,2200.0
2015-01-20 11:40:00,119.27,119.36,118.86,118.86,2700.0,118.0779,118.167,117.672,117.672,2700.0
2015-01-20 11:50:00,118.98,119.59,118.93,119.5,4800.0,117.7908,118.3947,117.7413,118.3056,4800.0
2015-01-20 12:00:00,119.38,119.99,119.3,119.99,3500.0,118.1868,118.7907,118.1076,118.7907,3500.0
2015-01-20 12:10:00,119.89,120.29,119.89,120.08,13500.0,118.6917,119.0877,118.6917,118.8798,13500.0
2015-01-20 12:20:00,120.06,120.81,120.02,120.7,26100.0,118.86,119.6025,118.8204,119.4936,26100.0
2015-01-20 12:30:00,120.58,120.77,120.41,120.77,5700.0,119.3748,119.5629,119.2065,119.5629,5700.0
2015-01-20 12:40:00,120.8,120.88,120.58,120.65,4600.0,119.5926,119.6718,119.3748,119.4441,4600.0
2015-01-20 12:50:00,120.68,121.55,120.68,121.55,8200.0,119.4738,120.3351,119.4738,120.3351,8200.0
2015-01-20 13:00:00,121.23,121.36,121.0,121.0,13400.0,120.0183,120.147,119.7906,119.7906,13400.0
2015-01-20 13:10:00,121.0,121.13,120.79,120.79,6800.0,119.7906,119.9193,119.5827,119.5827,6800.0
2015-01-20 13:20:00,120.94,121.35,120.79,121.25,21400.0,119.7312,120.1371,119.5827,120.0381,21400.0
2015-01-20 13:30:00,121.25,121.37,121.06,121.24,11400.0,120.0381,120.1569,119.85,120.0282,11400.0
2015-01-20 13:40:00,121.34,121.61,121.14,121.55,11200.0,120.1272,120.3945,119.9292,120.3351,11200.0
2015-01-20 13:50:00,121.58,122.0,121.51,121.81,7300.0,120.3648,120.7806,120.2955,120.5925,7300.0
2015-01-20 14:00:00,121.66,122.05,121.58,122.05,4900.0,120.444,120.8301,120.3648,120.8301,4900.0
2015-01-20 14:10:00,122.06,122.08,121.73,121.97,21100.0,120.84,120.8598,120.5133,120.7509,21100.0
2015-01-20 14:20:00,121.93,121.95,121.51,121.64,5400.0,120.7113,120.7311,120.2955,120.4242,5400.0
2015-01-20 14:30:00,121.65,122.34,121.57,122.31,27000.0,120.4341,121.1172,120.3549,121.0875,27000.0
2015-01-20 14:40:00,122.33,123.2,122.22,122.94,12400.0,121.1073,121.9686,120.9984,121.7112,12400.0
2015-01-20 14:50:00,122.84,123.17,122.64,122.69,38400.0,121.6122,121.9389,121.4142,121.4637,38400.0
2015-01-20 15:00:00,122.69,122.88,122.47,122.67,12900.0,121.4637,121.6518,121.2459,121.4439,12900.0
2015-01-20 15:10:00,122.74,123.03,122.7,122.93,8300.0,121.5132,121.8003,121.4736,121.7013,8300.0
2015-01-20 15:20:00,122.9,122.9,122.45,122.58,8100.0,121.6716,121.6716,121.2261,121.3548,8100.0
2015-01-20 15:30:00,122.64,122.8,122.35,122.63,12500.0,121.4142,121.5726,121.1271,121.4043,12500.0
2015-01-20 15:40:00,122.69,122.75,122.53,122.58,12000.0,121.4637,121.5231,121.3053,121.3548,12000.0
2015-01-20 15:50:00,122.54,122.57,122.37,122.54,20400.0,121.3152,121.3449,121.1469,121.3152,20400.0
2015-01-21 09:30:00,121.77,123.21,121.77,123.21,9100.0,120.5529,121.9785,120.5529,121.9785,9100.0
2015-01-21 09:40:00,123.21,124.66,122.99,123.43,18200.0,121.9785,123.414,121.7607,122.1963,18200.0
2015-01-21 09:50:00,123.54,124.58,123.54,124.38,13800.0,122.3052,123.3348,122.3052,123.1368,13800.0
2015-01-21 10:00:00,124.42,124.68,123.78,123.8,11100.0,123.1764,123.4338,122.5428,122.5626,11100.0
2015-01-21 10:10:00,123.82,124.65,123.6,124.65,18500.0,122.5824,123.4041,122.3646,123.4041,18500.0
2015-01-21 10:20:00,124.38,124.46,123.59,123.9,22100.0,123.1368,123.216,122.3547,122.6616,22100.0
2015-01-21 10:30:00,123.94,124.05,123.68,123.73,7100.0,122.7012,122.8101,122.4438,122.4933,7100.0
2015-01-21 10:40:00,123.73,124.5,123.73,124.5,4900.0,122.4933,123.2556,122.4933,123.2556,4900.0
2015-01-21 10:50:00,124.57,125.82,124.57,125.23,26700.0,123.3249,124.5624,123.3249,123.9783,26700.0
2015-01-21 11:00:00,125.34,125.71,125.12,125.23,11900.0,124.0872,124.4535,123.8694,123.9783,11900.0
2015-01-21 11:10:00,125.17,125.42,124.93,125.06,16500.0,123.9189,124.1664,123.6813,123.81,16500.0
2015-01-21 11:20:00,125.05,125.05,124.08,124.46,9300.0,123.8001,123.8001,122.8398,123.216,9300.0
2015-01-21 11:30:00,124.5,124.72,124.44,124.44,7400.0,123.2556,123.4734,123.1962,123.1962,7400.0
2015-01-21 11:40:00,124.45,125.17,124.44,124.93,14100.0,123.2061,123.9189,123.1962,123.6813,14100.0
2015-01-21 11:50:00,124.93,124.93,124.75,124.75,3700.0,123.6813,123.6813,123.5031,123.5031,3700.0
2015-01-21 12:00:00,124.77,124.79,124.52,124.53,4300.0,123.5229,123.5427,123.2754,123.2853,4300.0
2015-01-21 12:10:00,124.56,125.03,124.5,124.93,4200.0,123.315,123.7803,123.2556,123.6813,4200.0
2015-01-21 12:20:00,124.88,124.88,124.42,124.58,3900.0,123.6318,123.6318,123.1764,123.3348,3900.0
2015-01-21 12:30:00,124.56,124.61,124.1,124.26,11300.0,123.315,123.3645,122.8596,123.018,11300.0
2015-01-21 12:40:00,124.28,124.61,124.23,124.61,3700.0,123.0378,123.3645,122.9883,123.3645,3700.0
2015-01-21 12:50:00,124.64,124.64,124.32,124.4,6100.0,123.3942,123.3942,123.0774,123.1566,6100.0
2015-01-21 13:00:00,124.53,124.58,124.34,124.35,3000.0,123.2853,123.3348,123.0972,123.1071,3000.0
2015-01-21 13:10:00,124.35,124.35,124.22,124.31,2000.0,123.1071,123.1071,122.9784,123.0675,2000.0
2015-01-21 13:20:00,124.32,124.33,124.0,124.01,2000.0,123.0774,123.0873,122.7606,122.7705,2000.0
2015-01-21 13:30:00,123.77,123.79,123.57,123.79,3600.0,122.5329,122.5527,122.3349,122.5527,3600.0
2015-01-21 13:40:00,123.91,124.13,123.81,123.96,3600.0,122.6715,122.8893,122.5725,122.721,3600.0
2015-01-21 13:50:00,123.92,124.17,123.75,123.76,10900.0,122.6814,122.9289,122.5131,122.523,10900.0
2015-01-21 14:00:00,123.64,123.78,123.57,123.62,4700.0,122.4042,122.5428,122.3349,122.3844,4700.0
2015-01-21 14:10:00,123.27,123.77,123.27,123.69,2700.0,122.0379,122.5329,122.0379,122.4537,2700.0
2015-01-21 14:20:00,123.72,123.8,123.39,123.54,10200.0,122.4834,122.5626,122.1567,122.3052,10200.0
2015-01-21 14:30:00,123.51,123.6,123.35,123.35,3800.0,122.2755,122.3646,122.1171,122.1171,3800.0
2015-01-21 14:40:00,123.39,123.76,123.25,123.59,3900.0,122.1567,122.523,122.0181,122.3547,3900.0
2015-01-21 14:50:00,123.83,123.97,123.74,123.84,2300.0,122.5923,122.7309,122.5032,122.6022,2300.0
2015-01-21 15:00:00,123.85,123.85,123.3,123.3,5700.0,122.6121,122.6121,122.0676,122.0676,5700.0
2015-01-21 15:10:00,123.36,123.73,123.36,123.69,2900.0,122.127,122.4933,122.127,122.4537,2900.0
2015-01-21 15:20:00,123.72,123.8,123.23,123.29,4000.0,122.4834,122.5626,121.9983,122.0577,4000.0
2015-01-21 15:30:00,123.26,123.4,123.11,123.11,5100.0,122.028,122.1666,121.8795,121.8795,5100.0
2015-01-21 15:40:00,123.06,123.06,122.95,123.01,5800.0,121.83,121.83,121.7211,121.7805,5800.0
2015-01-21 15:50:00,123.01,123.23,122.95,123.09,15900.0,121.7805,121.9983,121.7211,121.8597,15900.0
2015-01-22 09:30:00,124.3,124.84,122.28,122.28,9900.0,123.0576,123.5922,121.0578,121.0578,9900.0
2015-01-22 09:40:00,122.27,123.93,122.22,123.09,12200.0,121.0479,122.6913,120.9984,121.8597,12200.0
2015-01-22 09:50:00,122.79,124.32,122.79,123.57,3000.0,121.5627,123.0774,121.5627,122.3349,3000.0
2015-01-22 10:00:00,123.65,124.55,123.65,124.09,2500.0,122.4141,123.3051,122.4141,122.8497,2500.0
2015-01-22 10:10:00,123.65,124.7,123.62,124.38,5200.0,122.4141,123.4536,122.3844,123.1368,5200.0
2015-01-22 10:20:00,124.11,124.28,123.88,123.88,900.0,122.8695,123.0378,122.6418,122.6418,900.0
2015-01-22 10:30:00,123.92,124.32,123.7,124.28,4000.0,122.6814,123.0774,122.4636,123.0378,4000.0
2015-01-22 10:40:00,124.03,124.68,124.03,124.64,3500.0,122.7903,123.4338,122.7903,123.3942,3500.0
2015-01-22 10:50:00,124.67,125.52,124.57,125.25,4800.0,123.4239,124.2654,123.3249,123.9981,4800.0
2015-01-22 11:00:00,125.24,125.24,124.22,124.78,2200.0,123.9882,123.9882,122.9784,123.5328,2200.0
2015-01-22 11:10:00,124.49,124.67,124.05,124.05,3700.0,123.2457,123.4239,122.8101,122.8101,3700.0
2015-01-22 11:20:00,124.18,125.36,124.18,125.36,8800.0,122.9388,124.107,122.9388,124.107,8800.0
2015-01-22 11:30:00,124.78,125.23,124.7,124.92,5000.0,123.5328,123.9783,123.4536,123.6714,5000.0
2015-01-22 11:40:00,124.7,125.2,124.7,125.02,5700.0,123.4536,123.9486,123.4536,123.7704,5700.0
2015-01-22 11:50:00,124.93,125.53,124.9,125.29,5800.0,123.6813,124.2753,123.6516,124.0377,5800.0
2015-01-22 12:00:00,125.17,125.49,125.09,125.36,3600.0,123.9189,124.2357,123.8397,124.107,3600.0
2015-01-22 12:10:00,125.16,125.74,125.09,125.37,3200.0,123.909,124.4832,123.8397,124.1169,3200.0
2015-01-22 12:20:00,125.46,125.47,125.11,125.31,8100.0,124.206,124.2159,123.8595,124.0575,8100.0
2015-01-22 12:30:00,125.28,125.28,124.94,125.0,2700.0,124.0278,124.0278,123.6912,123.7506,2700.0
2015-01-22 12:40:00,125.01,125.01,124.27,124.83,11300.0,123.7605,123.7605,123.0279,123.5823,11300.0
2015-01-22 12:50:00,124.64,124.74,124.51,124.51,1100.0,123.3942,123.4932,123.2655,123.2655,1100.0
2015-01-22 13:00:00,124.63,124.83,124.63,124.83,900.0,123.3843,123.5823,123.3843,123.5823,900.0
2015-01-22 13:10:00,124.75,124.83,124.6,124.6,1100.0,123.5031,123.5823,123.3546,123.3546,1100.0
2015-01-22 13:20:00,124.59,124.72,124.3,124.31,3400.0,123.3447,123.4734,123.0576,123.0675,3400.0
2015-01-22 13:30:00,124.29,124.47,124.19,124.38,1100.0,123.0477,123.2259,122.9487,123.1368,1100.0
2015-01-22 13:40:00,124.32,124.93,124.28,124.91,7900.0,123.0774,123.6813,123.0378,123.6615,7900.0
2015-01-22 13:50:00,124.88,124.92,124.88,124.92,700.0,123.6318,123.6714,123.6318,123.6714,700.0
2015-01-22 14:00:00,124.9,124.96,124.87,124.9,1600.0,123.6516,123.711,123.6219,123.6516,1600.0
2015-01-22 14:10:00,124.9,124.97,124.65,124.93,3400.0,123.6516,123.7209,123.4041,123.6813,3400.0
2015-01-22 14:20:00,124.85,124.94,124.76,124.93,1600.0,123.6021,123.6912,123.513,123.6813,1600.0
2015-01-22 14:30:00,124.95,125.22,124.94,125.02,5800.0,123.7011,123.9684,123.6912,123.7704,5800.0
2015-01-22 14:40:00,125.03,125.22,124.96,125.17,4000.0,123.7803,123.9684,123.711,123.9189,4000.0
2015-01-22 14:50:00,125.1,125.33,125.01,125.18,4200.0,123.8496,124.0773,123.7605,123.9288,4200.0
2015-01-22 15:00:00,125.29,125.62,125.29,125.44,2300.0,124.0377,124.3644,124.0377,124.1862,2300.0
2015-01-22 15:10:00,125.57,125.62,125.35,125.56,4600.0,124.3149,124.3644,124.0971,124.305,4600.0
2015-01-22 15:20:00,125.54,125.66,125.18,125.3,7200.0,124.2852,124.404,123.9288,124.0476,7200.0
2015-01-22 15:30:00,125.42,125.54,124.88,125.16,7700.0,124.1664,124.2852,123.6318,123.909,7700.0
2015-01-22 15:40:00,125.21,125.45,125.05,125.35,11200.0,123.9585,124.1961,123.8001,124.0971,11200.0
2015-01-22 15:50:00,125.42,125.66,125.01,125.66,25900.0,124.1664,124.404,123.7605,124.404,25900.0
2015-01-23 09:30:00,125.69,126.5,125.66,126.34,1800.0,124.4337,125.2356,124.404,125.0772,1800.0
2015-01-23 09:40:00,125.56,126.21,125.03,126.21,4400.0,124.305,124.9485,123.7803,124.9485,4400.0
2015-01-23 09:50:00,126.13,126.57,125.68,126.28,2700.0,124.8693,125.3049,124.4238,125.0178,2700.0
2015-01-23 10:00:00,126.36,126.66,126.05,126.62,4600.0,125.097,125.394,124.7901,125.3544,4600.0
2015-01-23 10:10:00,126.49,127.33,126.49,127.33,28400.0,125.2257,126.0573,125.2257,126.0573,28400.0
2015-01-23 10:20:00,127.28,127.41,126.88,127.16,13200.0,126.0078,126.1365,125.6118,125.889,13200.0
2015-01-23 10:30:00,126.94,127.27,126.62,127.1,20200.0,125.6712,125.9979,125.3544,125.8296,20200.0
2015-01-23 10:40:00,127.2,127.27,127.02,127.2,4200.0,125.9286,125.9979,125.7504,125.9286,4200.0
2015-01-23 10:50:00,127.09,127.31,126.93,126.98,9700.0,125.8197,126.0375,125.6613,125.7108,9700.0
2015-01-23 11:00:00,126.84,126.92,126.58,126.75,5400.0,125.5722,125.6514,125.3148,125.4831,5400.0
2015-01-23 11:10:00,126.75,127.46,126.65,127.46,8100.0,125.4831,126.186,125.3841,126.186,8100.0
2015-01-23 11:20:00,127.6,128.1,127.5,127.93,7800.0,126.3246,126.8196,126.2256,126.6513,7800.0
2015-01-23 11:30:00,127.94,128.16,127.7,127.97,7500.0,126.6612,126.879,126.4236,126.6909,7500.0
2015-01-23 11:40:00,127.95,128.06,127.73,127.73,10300.0,126.6711,126.78,126.4533,126.4533,10300.0
2015-01-23 11:50:00,127.74,127.89,127.38,127.89,4300.0,126.4632,126.6117,126.1068,126.6117,4300.0
2015-01-23 12:00:00,127.8,127.95,127.76,127.81,5400.0,126.5226,126.6711,126.483,126.5325,5400.0
2015-01-23 12:10:00,127.9,128.58,127.9,128.47,4100.0,126.6216,127.2948,126.6216,127.1859,4100.0
2015-01-23 12:20:00,128.17,128.28,128.11,128.23,1500.0,126.8889,126.9978,126.8295,126.9483,1500.0
2015-01-23 12:30:00,128.22,128.59,128.22,128.24,3400.0,126.9384,127.3047,126.9384,126.9582,3400.0
2015-01-23 12:40:00,128.24,128.6,128.08,128.23,19900.0,126.9582,127.3146,126.7998,126.9483,19900.0
2015-01-23 12:50:00,128.2,128.76,128.17,128.36,10900.0,126.9186,127.473,126.8889,127.077,10900.0
2015-01-23 13:00:00,128.32,128.51,128.27,128.38,3300.0,127.0374,127.2255,126.9879,127.0968,3300.0
2015-01-23 13:10:00,128.48,128.55,128.24,128.36,2700.0,127.1958,127.2651,126.9582,127.077,2700.0
2015-01-23 13:20:00,128.34,128.34,128.13,128.28,1600.0,127.0572,127.0572,126.8493,126.9978,1600.0
2015-01-23 13:30:00,128.21,128.22,127.94,127.95,6000.0,126.9285,126.9384,126.6612,126.6711,6000.0
2015-01-23 13:40:00,127.96,128.3,127.95,128.3,5500.0,126.681,127.0176,126.6711,127.0176,5500.0
2015-01-23 13:50:00,128.52,128.53,128.26,128.36,3100.0,127.2354,127.2453,126.978,127.077,3100.0
2015-01-23 14:00:00,128.22,128.31,128.19,128.23,2900.0,126.9384,127.0275,126.9087,126.9483,2900.0
2015-01-23 14:10:00,128.18,128.26,127.92,127.92,3100.0,126.8988,126.978,126.6414,126.6414,3100.0
2015-01-23 14:20:00,127.91,128.07,127.81,128.07,3300.0,126.6315,126.7899,126.5325,126.7899,3300.0
2015-01-23 14:30:00,128.14,128.39,127.97,128.24,5300.0,126.8592,127.1067,126.6909,126.9582,5300.0
2015-01-23 14:40:00,128.23,128.24,127.9,128.03,10900.0,126.9483,126.9582,126.6216,126.7503,10900.0
2015-01-23 14:50:00,128.05,128.2,127.89,127.93,2900.0,126.7701,126.9186,126.6117,126.6513,2900.0
2015-01-23 15:00:00,127.85,128.09,127.71,127.89,5700.0,126.5721,126.8097,126.4335,126.6117,5700.0
2015-01-23 15:10:00,127.67,127.85,127.5,127.5,5200.0,126.3939,126.5721,126.2256,126.2256,5200.0
2015-01-23 15:20:00,127.42,127.85,127.42,127.54,9000.0,126.1464,126.5721,126.1464,126.2652,9000.0
2015-01-23 15:30:00,127.56,127.71,127.43,127.5,10000.0,126.285,126.4335,126.1563,126.2256,10000.0
2015-01-23 15:40:00,127.5,127.59,127.16,127.46,14300.0,126.2256,126.3147,125.889,126.186,14300.0
2015-01-23 15:50:00,127.43,127.43,127.03,127.37,32000.0,126.1563,126.1563,125.7603,126.0969,32000.0
2015-01-26 09:30:00,127.69,128.38,127.33,127.61,8900.0,126.4137,127.0968,126.0573,126.3345,8900.0
2015-01-26 09:40:00,127.53,128.11,127.31,127.52,6400.0,126.2553,126.8295,126.0375,126.2454,6400.0
2015-01-26 09:50:00,127.52,128.38,127.52,128.07,7900.0,126.2454,127.0968,126.2454,126.7899,7900.0
2015-01-26 10:00:00,128.4,128.43,127.87,128.42,3400.0,127.1166,127.1463,126.5919,127.1364,3400.0
2015-01-26 10:10:00,128.15,128.28,127.74,127.94,11900.0,126.8691,126.9978,126.4632,126.6612,11900.0
2015-01-26 10:20:00,127.87,128.47,127.87,128.11,8300.0,126.5919,127.1859,126.5919,126.8295,8300.0
2015-01-26 10:30:00,128.11,128.29,127.97,127.97,1800.0,126.8295,127.0077,126.6909,126.6909,1800.0
2015-01-26 10:40:00,128.05,128.24,127.96,128.09,1800.0,126.7701,126.9582,126.681,126.8097,1800.0
2015-01-26 10:50:00,127.93,128.05,127.84,127.96,3100.0,126.6513,126.7701,126.5622,126.681,3100.0
2015-01-26 11:00:00,127.96,128.24,127.83,127.83,4800.0,126.681,126.9582,126.5523,126.5523,4800.0
2015-01-26 11:10:00,127.81,127.9,127.49,127.53,12700.0,126.5325,126.6216,126.2157,126.2553,12700.0
2015-01-26 11:20:00,127.37,127.59,127.31,127.48,19100.0,126.0969,126.3147,126.0375,126.2058,19100.0
2015-01-26 11:30:00,127.46,127.61,127.25,127.4,5000.0,126.186,126.3345,125.9781,126.1266,5000.0
2015-01-26 11:40:00,127.41,127.72,127.41,127.47,1400.0,126.1365,126.4434,126.1365,126.1959,1400.0
2015-01-26 11:50:00,127.39,127.95,127.31,127.83,4100.0,126.1167,126.6711,126.0375,126.5523,4100.0
2015-01-26 12:00:00,127.83,128.18,127.79,128.07,5300.0,126.5523,126.8988,126.5127,126.7899,5300.0
2015-01-26 12:10:00,128.04,128.23,127.88,128.02,6000.0,126.7602,126.9483,126.6018,126.7404,6000.0
2015-01-26 12:20:00,128.13,128.24,128.07,128.19,3400.0,126.8493,126.9582,126.7899,126.9087,3400.0
2015-01-26 12:30:00,128.21,128.21,127.95,128.0,8400.0,126.9285,126.9285,126.6711,126.7206,8400.0
2015-01-26 12:40:00,128.04,128.04,127.51,127.51,3300.0,126.7602,126.7602,126.2355,126.2355,3300.0
2015-01-26 12:50:00,127.59,127.88,127.28,127.79,18300.0,126.3147,126.6018,126.0078,126.5127,18300.0
2015-01-26 13:00:00,127.74,128.0,127.6,128.0,9200.0,126.4632,126.7206,126.3246,126.7206,9200.0
2015-01-26 13:10:00,127.9,128.19,127.78,128.17,4500.0,126.6216,126.9087,126.5028,126.8889,4500.0
2015-01-26 13:20:00,128.26,128.28,128.01,128.22,3600.0,126.978,126.9978,126.7305,126.9384,3600.0
2015-01-26 13:30:00,128.22,128.44,128.17,128.31,4900.0,126.9384,127.1562,126.8889,127.0275,4900.0
2015-01-26 13:40:00,128.38,128.45,128.32,128.44,5000.0,127.0968,127.1661,127.0374,127.1562,5000.0
2015-01-26 13:50:00,128.43,128.43,128.23,128.28,3000.0,127.1463,127.1463,126.9483,126.9978,3000.0
2015-01-26 14:00:00,128.23,128.3,128.14,128.22,5300.0,126.9483,127.0176,126.8592,126.9384,5300.0
2015-01-26 14:10:00,128.14,128.28,128.04,128.25,3200.0,126.8592,126.9978,126.7602,126.9681,3200.0
2015-01-26 14:20:00,128.21,128.25,128.02,128.17,3400.0,126.9285,126.9681,126.7404,126.8889,3400.0
2015-01-26 14:30:00,128.21,128.28,128.03,128.13,4700.0,126.9285,126.9978,126.7503,126.8493,4700.0
2015-01-26 14:40:00,128.03,128.06,127.76,127.85,7800.0,126.7503,126.78,126.483,126.5721,7800.0
2015-01-26 14:50:00,127.89,127.91,127.72,127.77,7600.0,126.6117,126.6315,126.4434,126.4929,7600.0
2015-01-26 15:00:00,127.87,128.07,127.69,127.82,9200.0,126.5919,126.7899,126.4137,126.5424,9200.0
2015-01-26 15:10:00,127.81,128.13,127.36,127.5,4900.0,126.5325,126.8493,126.087,126.2256,4900.0
2015-01-26 15:20:00,127.42,127.53,127.11,127.36,9400.0,126.1464,126.2553,125.8395,126.087,9400.0
2015-01-26 15:30:00,127.3,127.57,127.07,127.4,9600.0,126.0276,126.2949,125.7999,126.1266,9600.0
2015-01-26 15:40:00,127.4,127.77,127.19,127.2,8700.0,126.1266,126.4929,125.9187,125.9286,8700.0
2015-01-26 15:50:00,127.24,127.69,127.24,127.51,17600.0,125.9682,126.4137,125.9682,126.2355,17600.0
2015-01-27 09:30:00,127.0,127.45,125.24,126.08,18000.0,125.7306,126.1761,123.9882,124.8198,18000.0
2015-01-27 09:40:00,125.95,126.47,125.01,125.34,4800.0,124.6911,125.2059,123.7605,124.0872,4800.0
2015-01-27 09:50:00,125.24,126.22,124.66,126.08,10100.0,123.9882,124.9584,123.414,124.8198,10100.0
2015-01-27 10:00:00,126.15,126.42,125.58,126.33,5500.0,124.8891,125.1564,124.3248,125.0673,5500.0
2015-01-27 10:10:00,126.29,126.52,125.98,126.31,10400.0,125.0277,125.2554,124.7208,125.0475,10400.0
2015-01-27 10:20:00,126.26,126.49,125.99,126.3,12600.0,124.998,125.2257,124.7307,125.0376,12600.0
2015-01-27 10:30:00,126.09,126.13,125.4,125.61,6100.0,124.8297,124.8693,124.1466,124.3545,6100.0
2015-01-27 10:40:00,125.35,125.65,125.1,125.64,7500.0,124.0971,124.3941,123.8496,124.3842,7500.0
2015-01-27 10:50:00,125.59,126.14,125.59,126.14,6900.0,124.3347,124.8792,124.3347,124.8792,6900.0
2015-01-27 11:00:00,126.07,126.07,125.65,126.06,3700.0,124.8099,124.8099,124.3941,124.8,3700.0
2015-01-27 11:10:00,126.09,126.29,125.97,125.98,2100.0,124.8297,125.0277,124.7109,124.7208,2100.0
2015-01-27 11:20:00,126.2,126.25,125.95,126.07,5000.0,124.9386,124.9881,124.6911,124.8099,5000.0
2015-01-27 11:30:00,126.26,126.52,126.25,126.51,3800.0,124.998,125.2554,124.9881,125.2455,3800.0
2015-01-27 11:40:00,126.47,126.79,126.47,126.72,4800.0,125.2059,125.5227,125.2059,125.4534,4800.0
2015-01-27 11:50:00,126.95,127.04,126.0,126.0,6800.0,125.6811,125.7702,124.7406,124.7406,6800.0
2015-01-27 12:00:00,126.0,126.0,125.56,125.78,4200.0,124.7406,124.7406,124.305,124.5228,4200.0
2015-01-27 12:10:00,125.99,126.0,125.85,126.0,1200.0,124.7307,124.7406,124.5921,124.7406,1200.0
2015-01-27 12:20:00,125.99,126.61,125.86,126.61,3800.0,124.7307,125.3445,124.602,125.3445,3800.0
2015-01-27 12:30:00,126.54,126.54,126.11,126.25,1800.0,125.2752,125.2752,124.8495,124.9881,1800.0
2015-01-27 12:40:00,126.18,126.47,126.18,126.28,2700.0,124.9188,125.2059,124.9188,125.0178,2700.0
2015-01-27 12:50:00,126.27,126.28,126.0,126.23,1100.0,125.0079,125.0178,124.7406,124.9683,1100.0
2015-01-27 13:00:00,126.04,126.47,126.04,126.33,5000.0,124.7802,125.2059,124.7802,125.0673,5000.0
2015-01-27 13:10:00,126.5,127.02,126.46,126.88,4400.0,125.2356,125.7504,125.196,125.6118,4400.0
2015-01-27 13:20:00,126.85,127.11,126.75,127.04,3200.0,125.5821,125.8395,125.4831,125.7702,3200.0
2015-01-27 13:30:00,127.08,127.58,126.81,127.2,7400.0,125.8098,126.3048,125.5425,125.9286,7400.0
2015-01-27 13:40:00,127.17,127.2,126.75,127.15,2100.0,125.8989,125.9286,125.4831,125.8791,2100.0
2015-01-27 13:50:00,127.17,127.58,127.07,127.18,3800.0,125.8989,126.3048,125.7999,125.9088,3800.0
2015-01-27 14:00:00,127.28,127.35,127.11,127.27,6400.0,126.0078,126.0771,125.8395,125.9979,6400.0
2015-01-27 14:10:00,127.31,127.7,127.25,127.33,9800.0,126.0375,126.4236,125.9781,126.0573,9800.0
2015-01-27 14:20:00,127.42,127.97,127.32,127.65,8300.0,126.1464,126.6909,126.0474,126.3741,8300.0
2015-01-27 14:30:00,127.71,128.02,127.64,127.73,2500.0,126.4335,126.7404,126.3642,126.4533,2500.0
2015-01-27 14:40:00,127.8,127.94,127.65,127.79,5500.0,126.5226,126.6612,126.3741,126.5127,5500.0
2015-01-27 14:50:00,127.77,127.89,127.62,127.75,7500.0,126.4929,126.6117,126.3444,126.4731,7500.0
2015-01-27 15:00:00,127.82,128.21,127.77,128.17,5100.0,126.5424,126.9285,126.4929,126.8889,5100.0
2015-01-27 15:10:00,128.21,128.27,127.96,128.21,10100.0,126.9285,126.9879,126.681,126.9285,10100.0
2015-01-27 15:20:00,128.2,128.3,127.91,127.91,14100.0,126.9186,127.0176,126.6315,126.6315,14100.0
2015-01-27 15:30:00,127.8,127.9,127.72,127.75,22500.0,126.5226,126.6216,126.4434,126.4731,22500.0
2015-01-27 15:40:00,127.75,127.91,127.67,127.78,25200.0,126.4731,126.6315,126.3939,126.5028,25200.0
2015-01-27 15:50:00,127.79,128.26,127.79,128.07,27800.0,126.5127,126.978,126.5127,126.7899,27800.0
2015-01-28 09:30:00,129.14,129.14,128.02,128.12,9800.0,127.8492,127.8492,126.7404,126.8394,9800.0
2015-01-28 09:40:00,128.22,128.76,128.22,128.31,3400.0,126.9384,127.473,126.9384,127.0275,3400.0
2015-01-28 09:50:00,128.27,128.7,128.13,128.16,6400.0,126.9879,127.4136,126.8493,126.879,6400.0
2015-01-28 10:00:00,128.16,128.78,127.96,128.55,24600.0,126.879,127.4928,126.681,127.2651,24600.0
2015-01-28 10:10:00,128.51,128.71,128.1,128.4,11500.0,127.2255,127.4235,126.8196,127.1166,11500.0
2015-01-28 10:20:00,128.38,128.57,128.24,128.41,8700.0,127.0968,127.2849,126.9582,127.1265,8700.0
2015-01-28 10:30:00,128.25,128.38,128.15,128.35,18100.0,126.9681,127.0968,126.8691,127.0671,18100.0
2015-01-28 10:40:00,128.33,128.39,128.1,128.39,15100.0,127.0473,127.1067,126.8196,127.1067,15100.0
2015-01-28 10:50:00,128.31,128.38,127.64,127.73,10200.0,127.0275,127.0968,126.3642,126.4533,10200.0
2015-01-28 11:00:00,127.6,127.61,127.3,127.52,6700.0,126.3246,126.3345,126.0276,126.2454,6700.0
2015-01-28 11:10:00,127.5,127.51,127.21,127.4,11300.0,126.2256,126.2355,125.9385,126.1266,11300.0
2015-01-28 11:20:00,127.23,127.84,127.09,127.7,18400.0,125.9583,126.5622,125.8197,126.4236,18400.0
2015-01-28 11:30:00,127.72,128.15,127.71,128.07,6900.0,126.4434,126.8691,126.4335,126.7899,6900.0
2015-01-28 11:40:00,128.0,128.2,127.95,128.2,2300.0,126.7206,126.9186,126.6711,126.9186,2300.0
2015-01-28 11:50:00,128.3,128.3,127.92,128.1,4300.0,127.0176,127.0176,126.6414,126.8196,4300.0
2015-01-28 12:00:00,127.93,128.09,127.93,127.96,4100.0,126.6513,126.8097,126.6513,126.681,4100.0
2015-01-28 12:10:00,127.95,128.2,127.93,128.19,3400.0,126.6711,126.9186,126.6513,126.9087,3400.0
2015-01-28 12:20:00,128.2,128.42,128.2,128.24,11700.0,126.9186,127.1364,126.9186,126.9582,11700.0
2015-01-28 12:30:00,128.31,128.32,128.12,128.16,5000.0,127.0275,127.0374,126.8394,126.879,5000.0
2015-01-28 12:40:00,128.06,128.22,128.03,128.18,2100.0,126.78,126.9384,126.7503,126.8988,2100.0
2015-01-28 12:50:00,128.13,128.17,127.95,127.95,5200.0,126.8493,126.8889,126.6711,126.6711,5200.0
2015-01-28 13:00:00,127.94,128.01,127.88,127.95,1600.0,126.6612,126.7305,126.6018,126.6711,1600.0
2015-01-28 13:10:00,127.9,128.3,127.86,128.3,9200.0,126.6216,127.0176,126.582,127.0176,9200.0
2015-01-28 13:20:00,128.19,128.26,128.06,128.06,3000.0,126.9087,126.978,126.78,126.78,3000.0
2015-01-28 13:30:00,128.1,128.43,128.06,128.06,2800.0,126.8196,127.1463,126.78,126.78,2800.0
2015-01-28 13:40:00,128.06,128.13,127.85,127.98,2800.0,126.78,126.8493,126.5721,126.7008,2800.0
2015-01-28 13:50:00,127.97,128.28,127.04,127.43,12600.0,126.6909,126.9978,125.7702,126.1563,12600.0
2015-01-28 14:00:00,127.47,127.62,126.62,127.01,9000.0,126.1959,126.3444,125.3544,125.7405,9000.0
2015-01-28 14:10:00,126.57,127.04,126.57,126.94,4400.0,125.3049,125.7702,125.3049,125.6712,4400.0
2015-01-28 14:20:00,126.92,126.92,126.5,126.69,3700.0,125.6514,125.6514,125.2356,125.4237,3700.0
2015-01-28 14:30:00,126.74,126.75,126.44,126.61,5100.0,125.4732,125.4831,125.1762,125.3445,5100.0
2015-01-28 14:40:00,126.68,127.13,126.66,126.92,5300.0,125.4138,125.8593,125.394,125.6514,5300.0
2015-01-28 14:50:00,126.91,127.22,126.8,126.8,7000.0,125.6415,125.9484,125.5326,125.5326,7000.0
2015-01-28 15:00:00,126.95,127.16,126.89,127.0,4600.0,125.6811,125.889,125.6217,125.7306,4600.0
2015-01-28 15:10:00,126.94,127.05,126.74,127.0,8400.0,125.6712,125.7801,125.4732,125.7306,8400.0
2015-01-28 15:20:00,126.95,127.08,126.69,126.8,22400.0,125.6811,125.8098,125.4237,125.5326,22400.0
2015-01-28 15:30:00,126.75,126.8,126.1,126.1,13200.0,125.4831,125.5326,124.8396,124.8396,13200.0
2015-01-28 15:40:00,125.87,126.2,125.44,126.07,9000.0,124.6119,124.9386,124.1862,124.8099,9000.0
2015-01-28 15:50:00,125.9,126.42,125.73,126.42,18700.0,124.6416,125.1564,124.4733,125.1564,18700.0
2015-01-29 09:30:00,125.86,126.0,124.55,125.14,11500.0,124.602,124.7406,123.3051,123.8892,11500.0
2015-01-29 09:40:00,125.07,125.08,124.24,124.81,14700.0,123.8199,123.8298,122.9982,123.5625,14700.0
2015-01-29 09:50:00,124.79,125.16,124.5,125.03,3900.0,123.5427,123.909,123.2556,123.7803,3900.0
2015-01-29 10:00:00,125.07,125.83,125.0,125.0,3800.0,123.8199,124.5723,123.7506,123.7506,3800.0
2015-01-29 10:10:00,125.23,125.88,125.23,125.53,6600.0,123.9783,124.6218,123.9783,124.2753,6600.0
2015-01-29 10:20:00,125.69,125.69,125.0,125.32,3900.0,124.4337,124.4337,123.7506,124.0674,3900.0
2015-01-29 10:30:00,125.09,125.25,125.0,125.2,3900.0,123.8397,123.9981,123.7506,123.9486,3900.0
2015-01-29 10:40:00,125.29,125.37,124.96,125.32,4900.0,124.0377,124.1169,123.711,124.0674,4900.0
2015-01-29 10:50:00,125.37,125.66,125.2,125.66,6800.0,124.1169,124.404,123.9486,124.404,6800.0
2015-01-29 11:00:00,125.65,125.65,125.24,125.5,8000.0,124.3941,124.3941,123.9882,124.2456,8000.0
2015-01-29 11:10:00,125.41,125.5,125.2,125.2,9600.0,124.1565,124.2456,123.9486,123.9486,9600.0
2015-01-29 11:20:00,125.25,125.5,125.2,125.45,8800.0,123.9981,124.2456,123.9486,124.1961,8800.0
2015-01-29 11:30:00,125.35,125.72,125.3,125.72,25300.0,124.0971,124.4634,124.0476,124.4634,25300.0
2015-01-29 11:40:00,125.8,125.81,125.4,125.68,5700.0,124.5426,124.5525,124.1466,124.4238,5700.0
2015-01-29 11:50:00,125.61,125.61,125.26,125.4,3800.0,124.3545,124.3545,124.008,124.1466,3800.0
2015-01-29 12:00:00,125.52,125.6,125.34,125.4,3400.0,124.2654,124.3446,124.0872,124.1466,3400.0
2015-01-29 12:10:00,125.35,125.64,125.23,125.23,9300.0,124.0971,124.3842,123.9783,123.9783,9300.0
2015-01-29 12:20:00,125.22,125.6,125.22,125.34,6500.0,123.9684,124.3446,123.9684,124.0872,6500.0
2015-01-29 12:30:00,125.29,125.57,125.29,125.4,4800.0,124.0377,124.3149,124.0377,124.1466,4800.0
2015-01-29 12:40:00,125.4,125.58,125.23,125.56,7400.0,124.1466,124.3248,123.9783,124.305,7400.0
2015-01-29 12:50:00,125.34,125.53,125.26,125.41,4000.0,124.0872,124.2753,124.008,124.1565,4000.0
2015-01-29 13:00:00,125.35,125.58,125.08,125.36,6100.0,124.0971,124.3248,123.8298,124.107,6100.0
2015-01-29 13:10:00,125.27,125.71,125.27,125.47,2000.0,124.0179,124.4535,124.0179,124.2159,2000.0
2015-01-29 13:20:00,125.51,125.71,125.38,125.53,2700.0,124.2555,124.4535,124.1268,124.2753,2700.0
2015-01-29 13:30:00,125.37,125.68,125.31,125.63,3100.0,124.1169,124.4238,124.0575,124.3743,3100.0
2015-01-29 13:40:00,125.87,126.42,125.79,126.38,5300.0,124.6119,125.1564,124.5327,125.1168,5300.0
2015-01-29 13:50:00,126.38,126.54,125.96,125.96,2700.0,125.1168,125.2752,124.701,124.701,2700.0
2015-01-29 14:00:00,126.0,126.35,125.83,126.26,2600.0,124.7406,125.0871,124.5723,124.998,2600.0
2015-01-29 14:10:00,125.99,125.99,125.31,125.53,2700.0,124.7307,124.7307,124.0575,124.2753,2700.0
2015-01-29 14:20:00,125.58,125.64,125.35,125.51,2000.0,124.3248,124.3842,124.0971,124.2555,2000.0
2015-01-29 14:30:00,125.55,125.97,125.55,125.78,2300.0,124.2951,124.7109,124.2951,124.5228,2300.0
2015-01-29 14:40:00,125.77,125.88,125.41,125.61,7100.0,124.5129,124.6218,124.1565,124.3545,7100.0
2015-01-29 14:50:00,125.77,125.78,125.58,125.72,1100.0,124.5129,124.5228,124.3248,124.4634,1100.0
2015-01-29 15:00:00,125.66,125.78,125.52,125.75,3600.0,124.404,124.5228,124.2654,124.4931,3600.0
2015-01-29 15:10:00,125.62,126.63,125.62,126.63,38500.0,124.3644,125.3643,124.3644,125.3643,38500.0
2015-01-29 15:20:00,126.66,127.37,126.58,127.13,8500.0,125.394,126.0969,125.3148,125.8593,8500.0
2015-01-29 15:30:00,127.04,127.66,126.97,127.65,10700.0,125.7702,126.384,125.7009,126.3741,10700.0
2015-01-29 15:40:00,127.48,127.76,126.89,127.41,11700.0,126.2058,126.483,125.6217,126.1365,11700.0
2015-01-29 15:50:00,127.35,127.92,127.29,127.79,31200.0,126.0771,126.6414,126.0177,126.5127,31200.0
2015-01-30 09:30:00,126.86,128.66,126.65,128.6,13500.0,125.592,127.374,125.3841,127.3146,13500.0
2015-01-30 09:40:00,128.64,128.64,127.48,127.88,12800.0,127.3542,127.3542,126.2058,126.6018,12800.0
2015-01-30 09:50:00,127.88,127.9,127.13,127.42,6800.0,126.6018,126.6216,125.8593,126.1464,6800.0
2015-01-30 10:00:00,127.39,127.44,126.74,126.83,9200.0,126.1167,126.1662,125.4732,125.5623,9200.0
2015-01-30 10:10:00,126.82,127.05,126.49,126.72,17600.0,125.5524,125.7801,125.2257,125.4534,17600.0
2015-01-30 10:20:00,126.71,126.71,126.35,126.35,9400.0,125.4435,125.4435,125.0871,125.0871,9400.0
2015-01-30 10:30:00,126.35,126.57,126.19,126.25,19200.0,125.0871,125.3049,124.9287,124.9881,19200.0
2015-01-30 10:40:00,126.25,127.19,126.08,127.15,18700.0,124.9881,125.9187,124.8198,125.8791,18700.0
2015-01-30 10:50:00,126.95,126.99,126.35,126.71,4700.0,125.6811,125.7207,125.0871,125.4435,4700.0
2015-01-30 11:00:00,126.62,126.7,126.34,126.39,8500.0,125.3544,125.4336,125.0772,125.1267,8500.0
2015-01-30 11:10:00,126.35,126.79,126.11,126.79,44800.0,125.0871,125.5227,124.8495,125.5227,44800.0
2015-01-30 11:20:00,126.51,126.85,126.23,126.7,2300.0,125.2455,125.5821,124.9683,125.4336,2300.0
2015-01-30 11:30:00,126.79,126.92,126.65,126.73,2800.0,125.5227,125.6514,125.3841,125.4633,2800.0
2015-01-30 11:40:00,126.73,127.2,126.72,126.94,8600.0,125.4633,125.9286,125.4534,125.6712,8600.0
2015-01-30 11:50:00,126.95,127.22,126.71,127.22,3000.0,125.6811,125.9484,125.4435,125.9484,3000.0
2015-01-30 12:00:00,127.24,127.59,126.99,126.99,2400.0,125.9682,126.3147,125.7207,125.7207,2400.0
2015-01-30 12:10:00,127.18,127.67,126.98,127.2,5800.0,125.9088,126.3939,125.7108,125.9286,5800.0
2015-01-30 12:20:00,127.15,127.36,127.03,127.35,4500.0,125.8791,126.087,125.7603,126.0771,4500.0
2015-01-30 12:30:00,127.43,127.43,126.48,126.48,1300.0,126.1563,126.1563,125.2158,125.2158,1300.0
2015-01-30 12:40:00,126.48,126.48,126.21,126.44,4300.0,125.2158,125.2158,124.9485,125.1762,4300.0
2015-01-30 12:50:00,126.34,126.55,126.3,126.41,5200.0,125.0772,125.2851,125.0376,125.1465,5200.0
2015-01-30 13:00:00,126.39,126.58,126.31,126.57,4200.0,125.1267,125.3148,125.0475,125.3049,4200.0
2015-01-30 13:10:00,126.51,126.52,126.2,126.37,7500.0,125.2455,125.2554,124.9386,125.1069,7500.0
2015-01-30 13:20:00,126.42,126.45,126.13,126.13,12500.0,125.1564,125.1861,124.8693,124.8693,12500.0
2015-01-30 13:30:00,126.06,126.13,125.91,125.91,1600.0,124.8,124.8693,124.6515,124.6515,1600.0
2015-01-30 13:40:00,125.86,126.15,125.8,125.98,6000.0,124.602,124.8891,124.5426,124.7208,6000.0
2015-01-30 13:50:00,126.0,126.0,125.64,125.88,1900.0,124.7406,124.7406,124.3842,124.6218,1900.0
2015-01-30 14:00:00,125.7,125.8,125.48,125.64,14300.0,124.4436,124.5426,124.2258,124.3842,14300.0
2015-01-30 14:10:00,125.49,125.74,125.35,125.69,2700.0,124.2357,124.4832,124.0971,124.4337,2700.0
2015-01-30 14:20:00,125.83,125.83,125.64,125.64,1800.0,124.5723,124.5723,124.3842,124.3842,1800.0
2015-01-30 14:30:00,125.78,125.87,125.7,125.84,3700.0,124.5228,124.6119,124.4436,124.5822,3700.0
2015-01-30 14:40:00,125.8,125.87,125.3,125.35,4600.0,124.5426,124.6119,124.0476,124.0971,4600.0
2015-01-30 14:50:00,125.35,125.4,125.12,125.14,9000.0,124.0971,124.1466,123.8694,123.8892,9000.0
2015-01-30 15:00:00,125.26,125.37,125.02,125.06,5200.0,124.008,124.1169,123.7704,123.81,5200.0
2015-01-30 15:10:00,125.11,125.22,124.77,124.88,12600.0,123.8595,123.9684,123.5229,123.6318,12600.0
2015-01-30 15:20:00,124.81,124.83,124.21,124.57,6600.0,123.5625,123.5823,122.9685,123.3249,6600.0
2015-01-30 15:30:00,124.51,124.77,124.27,124.36,13000.0,123.2655,123.5229,123.0279,123.117,13000.0
2015-01-30 15:40:00,124.36,124.43,123.82,124.15,8700.0,123.117,123.1863,122.5824,122.9091,8700.0
2015-01-30 15:50:00,124.01,124.16,123.58,123.95,47100.0,122.7705,122.919,122.3448,122.7111,47100.0
2015-02-02 09:30:00,124.05,125.64,124.05,124.49,12200.0,122.8101,124.3842,122.8101,123.2457,12200.0
2015-02-02 09:40:00,124.02,124.51,123.45,124.18,6900.0,122.7804,123.2655,122.2161,122.9388,6900.0
2015-02-02 09:50:00,124.32,124.96,123.82,124.66,19100.0,123.0774,123.711,122.5824,123.414,19100.0
2015-02-02 10:00:00,124.35,124.59,123.24,123.62,13400.0,123.1071,123.3447,122.0082,122.3844,13400.0
2015-02-02 10:10:00,123.79,124.38,123.76,124.28,4600.0,122.5527,123.1368,122.523,123.0378,4600.0
2015-02-02 10:20:00,124.45,124.51,123.93,124.15,4000.0,123.2061,123.2655,122.6913,122.9091,4000.0
2015-02-02 10:30:00,124.25,124.7,123.72,124.7,7200.0,123.0081,123.4536,122.4834,123.4536,7200.0
2015-02-02 10:40:00,124.74,125.08,124.34,124.5,4600.0,123.4932,123.8298,123.0972,123.2556,4600.0
2015-02-02 10:50:00,124.53,125.23,124.47,124.97,4600.0,123.2853,123.9783,123.2259,123.7209,4600.0
2015-02-02 11:00:00,124.96,125.96,124.9,125.77,4000.0,123.711,124.701,123.6516,124.5129,4000.0
2015-02-02 11:10:00,125.77,126.33,125.6,125.69,9000.0,124.5129,125.0673,124.3446,124.4337,9000.0
2015-02-02 11:20:00,125.68,126.05,125.65,125.78,11100.0,124.4238,124.7901,124.3941,124.5228,11100.0
2015-02-02 11:30:00,125.86,126.61,125.85,126.41,8800.0,124.602,125.3445,124.5921,125.1465,8800.0
2015-02-02 11:40:00,126.4,126.49,126.18,126.43,4600.0,125.1366,125.2257,124.9188,125.1663,4600.0
2015-02-02 11:50:00,126.3,126.44,126.19,126.26,7800.0,125.0376,125.1762,124.9287,124.998,7800.0
2015-02-02 12:00:00,126.19,126.32,125.11,125.56,7300.0,124.9287,125.0574,123.8595,124.305,7300.0
2015-02-02 12:10:00,125.5,125.54,125.37,125.45,2000.0,124.2456,124.2852,124.1169,124.1961,2000.0
2015-02-02 12:20:00,125.2,125.32,125.04,125.12,600.0,123.9486,124.0674,123.7902,123.8694,600.0
2015-02-02 12:30:00,125.17,125.45,125.07,125.11,3300.0,123.9189,124.1961,123.8199,123.8595,3300.0
2015-02-02 12:40:00,125.0,125.13,124.84,124.92,700.0,123.7506,123.8793,123.5922,123.6714,700.0
2015-02-02 12:50:00,124.71,124.97,124.66,124.92,2400.0,123.4635,123.7209,123.414,123.6714,2400.0
2015-02-02 13:00:00,124.7,125.1,124.62,124.64,6300.0,123.4536,123.8496,123.3744,123.3942,6300.0
2015-02-02 13:10:00,124.89,125.0,124.54,124.54,1900.0,123.6417,123.7506,123.2952,123.2952,1900.0
2015-02-02 13:20:00,124.96,124.96,124.44,124.44,500.0,123.711,123.711,123.1962,123.1962,500.0
2015-02-02 13:30:00,124.72,124.72,123.6,123.85,3800.0,123.4734,123.4734,122.3646,122.6121,3800.0
2015-02-02 13:40:00,123.93,123.98,123.88,123.98,300.0,122.6913,122.7408,122.6418,122.7408,300.0
2015-02-02 13:50:00,123.89,123.9,123.67,123.69,2600.0,122.6517,122.6616,122.4339,122.4537,2600.0
2015-02-02 14:00:00,123.77,124.12,123.77,123.99,1400.0,122.5329,122.8794,122.5329,122.7507,1400.0
2015-02-02 14:10:00,124.09,124.09,123.75,124.05,1100.0,122.8497,122.8497,122.5131,122.8101,1100.0
2015-02-02 14:20:00,124.19,124.32,123.71,123.95,2000.0,122.9487,123.0774,122.4735,122.7111,2000.0
2015-02-02 14:30:00,124.19,124.19,123.77,123.8,1100.0,122.9487,122.9487,122.5329,122.5626,1100.0
2015-02-02 14:40:00,123.74,123.77,123.62,123.63,1300.0,122.5032,122.5329,122.3844,122.3943,1300.0
2015-02-02 14:50:00,123.77,123.97,123.75,123.8,2800.0,122.5329,122.7309,122.5131,122.5626,2800.0
2015-02-02 15:00:00,123.82,124.39,123.8,124.13,1500.0,122.5824,123.1467,122.5626,122.8893,1500.0
2015-02-02 15:10:00,124.17,124.7,124.17,124.47,11900.0,122.9289,123.4536,122.9289,123.2259,11900.0
2015-02-02 15:20:00,124.33,124.82,124.32,124.82,3400.0,123.0873,123.5724,123.0774,123.5724,3400.0
2015-02-02 15:30:00,124.73,125.74,124.72,125.46,6900.0,123.4833,124.4832,123.4734,124.206,6900.0
2015-02-02 15:40:00,125.55,126.23,125.52,125.73,9700.0,124.2951,124.9683,124.2654,124.4733,9700.0
2015-02-02 15:50:00,125.68,125.78,125.28,125.41,14700.0,124.4238,124.5228,124.0278,124.1565,14700.0
2015-02-03 09:30:00,125.77,125.82,125.2,125.8,2700.0,124.5129,124.5624,123.9486,124.5426,2700.0
2015-02-03 09:40:00,125.49,126.31,125.4,125.95,9000.0,124.2357,125.0475,124.1466,124.6911,9000.0
2015-02-03 09:50:00,125.64,126.46,125.64,126.32,9400.0,124.3842,125.196,124.3842,125.0574,9400.0
2015-02-03 10:00:00,126.25,126.44,125.8,126.25,10100.0,124.9881,125.1762,124.5426,124.9881,10100.0
2015-02-03 10:10:00,126.28,126.28,125.43,125.82,12200.0,125.0178,125.0178,124.1763,124.5624,12200.0
2015-02-03 10:20:00,125.81,126.04,125.67,125.82,11100.0,124.5525,124.7802,124.4139,124.5624,11100.0
2015-02-03 10:30:00,125.89,125.95,124.77,124.78,4600.0,124.6317,124.6911,123.5229,123.5328,4600.0
2015-02-03 10:40:00,124.8,124.82,124.32,124.66,5300.0,123.5526,123.5724,123.0774,123.414,5300.0
2015-02-03 10:50:00,124.62,125.64,124.62,125.44,6100.0,123.3744,124.3842,123.3744,124.1862,6100.0
2015-02-03 11:00:00,125.31,125.55,124.93,125.36,4100.0,124.0575,124.2951,123.6813,124.107,4100.0
2015-02-03 11:10:00,125.4,126.1,125.27,125.85,4800.0,124.1466,124.8396,124.0179,124.5921,4800.0
2015-02-03 11:20:00,125.83,126.09,125.42,125.78,6600.0,124.5723,124.8297,124.1664,124.5228,6600.0
2015-02-03 11:30:00,125.74,125.92,125.49,125.9,1700.0,124.4832,124.6614,124.2357,124.6416,1700.0
2015-02-03 11:40:00,126.0,126.55,125.96,126.47,4300.0,124.7406,125.2851,124.701,125.2059,4300.0
2015-02-03 11:50:00,126.09,126.17,125.88,126.07,3400.0,124.8297,124.9089,124.6218,124.8099,3400.0
2015-02-03 12:00:00,125.98,126.47,125.8,126.47,7800.0,124.7208,125.2059,124.5426,125.2059,7800.0
2015-02-03 12:10:00,126.6,127.31,126.55,126.55,6700.0,125.3346,126.0375,125.2851,125.2851,6700.0
2015-02-03 12:20:00,126.7,126.96,126.6,126.94,6800.0,125.4336,125.691,125.3346,125.6712,6800.0
2015-02-03 12:30:00,126.61,126.61,126.16,126.32,1600.0,125.3445,125.3445,124.899,125.0574,1600.0
2015-02-03 12:40:00,126.25,126.67,126.25,126.41,9500.0,124.9881,125.4039,124.9881,125.1465,9500.0
2015-02-03 12:50:00,126.48,126.82,126.4,126.44,4000.0,125.2158,125.5524,125.1366,125.1762,4000.0
2015-02-03 13:00:00,126.5,126.65,126.3,126.65,7500.0,125.2356,125.3841,125.0376,125.3841,7500.0
2015-02-03 13:10:00,126.43,126.84,126.35,126.84,4700.0,125.1663,125.5722,125.0871,125.5722,4700.0
2015-02-03 13:20:00,126.86,127.32,126.8,126.9,8100.0,125.592,126.0474,125.5326,125.6316,8100.0
2015-02-03 13:30:00,127.04,127.31,126.73,126.77,7600.0,125.7702,126.0375,125.4633,125.5029,7600.0
2015-02-03 13:40:00,126.81,126.94,126.7,126.82,4900.0,125.5425,125.6712,125.4336,125.5524,4900.0
2015-02-03 13:50:00,127.02,127.27,126.89,127.27,2000.0,125.7504,125.9979,125.6217,125.9979,2000.0
2015-02-03 14:00:00,127.29,127.51,126.93,126.93,3800.0,126.0177,126.2355,125.6613,125.6613,3800.0
2015-02-03 14:10:00,126.89,127.38,126.75,126.95,12100.0,125.6217,126.1068,125.4831,125.6811,12100.0
2015-02-03 14:20:00,127.05,127.51,126.93,127.2,12400.0,125.7801,126.2355,125.6613,125.9286,12400.0
2015-02-03 14:30:00,127.3,127.67,127.3,127.58,7500.0,126.0276,126.3939,126.0276,126.3048,7500.0
2015-02-03 14:40:00,127.63,127.71,127.53,127.67,5500.0,126.3543,126.4335,126.2553,126.3939,5500.0
2015-02-03 14:50:00,127.62,127.82,127.62,127.8,2000.0,126.3444,126.5424,126.3444,126.5226,2000.0
2015-02-03 15:00:00,127.81,128.03,127.75,128.03,9200.0,126.5325,126.7503,126.4731,126.7503,9200.0
2015-02-03 15:10:00,128.01,128.18,127.91,127.99,6800.0,126.7305,126.8988,126.6315,126.7107,6800.0
2015-02-03 15:20:00,128.0,128.27,127.99,128.21,4700.0,126.7206,126.9879,126.7107,126.9285,4700.0
2015-02-03 15:30:00,128.21,128.94,128.1,128.67,25200.0,126.9285,127.6512,126.8196,127.3839,25200.0
2015-02-03 15:40:00,128.67,129.17,128.61,128.99,22200.0,127.3839,127.8789,127.3245,127.7007,22200.0
2015-02-03 15:50:00,129.01,129.26,128.7,129.26,55400.0,127.7205,127.968,127.4136,127.968,55400.0
2015-02-04 09:30:00,128.71,128.97,127.11,128.97,6500.0,127.4235,127.6809,125.8395,127.6809,6500.0
2015-02-04 09:40:00,128.98,129.14,128.49,128.5,2000.0,127.6908,127.8492,127.2057,127.2156,2000.0
2015-02-04 09:50:00,128.68,128.68,127.46,127.81,2700.0,127.3938,127.3938,126.186,126.5325,2700.0
2015-02-04 10:00:00,128.16,128.82,127.98,128.22,6800.0,126.879,127.5324,126.7008,126.9384,6800.0
2015-02-04 10:10:00,128.3,128.3,127.77,128.05,2300.0,127.0176,127.0176,126.4929,126.7701,2300.0
2015-02-04 10:20:00,128.05,128.16,127.83,128.11,6900.0,126.7701,126.879,126.5523,126.8295,6900.0
2015-02-04 10:30:00,128.06,128.06,127.55,127.75,5900.0,126.78,126.78,126.2751,126.4731,5900.0
2015-02-04 10:40:00,127.84,128.22,127.73,128.22,6000.0,126.5622,126.9384,126.4533,126.9384,6000.0
2015-02-04 10:50:00,128.22,128.88,128.0,128.88,4900.0,126.9384,127.5918,126.7206,127.5918,4900.0
2015-02-04 11:00:00,128.87,129.09,128.55,129.0,7400.0,127.5819,127.7997,127.2651,127.7106,7400.0
2015-02-04 11:10:00,129.01,129.25,128.89,128.9,6900.0,127.7205,127.9581,127.6017,127.6116,6900.0
2015-02-04 11:20:00,128.99,129.06,128.86,129.06,2600.0,127.7007,127.77,127.572,127.77,2600.0
2015-02-04 11:30:00,129.15,129.57,129.12,129.33,8000.0,127.8591,128.2749,127.8294,128.0373,8000.0
2015-02-04 11:40:00,129.18,129.29,129.09,129.13,2300.0,127.8888,127.9977,127.7997,127.8393,2300.0
2015-02-04 11:50:00,129.22,129.29,129.02,129.15,4900.0,127.9284,127.9977,127.7304,127.8591,4900.0
2015-02-04 12:00:00,129.1,129.33,128.97,129.33,2500.0,127.8096,128.0373,127.6809,128.0373,2500.0
2015-02-04 12:10:00,129.35,129.41,129.2,129.41,2600.0,128.0571,128.1165,127.9086,128.1165,2600.0
2015-02-04 12:20:00,129.41,129.61,129.3,129.3,6800.0,128.1165,128.3145,128.0076,128.0076,6800.0
2015-02-04 12:30:00,129.3,129.3,128.99,128.99,1300.0,128.0076,128.0076,127.7007,127.7007,1300.0
2015-02-04 12:40:00,129.17,129.18,128.63,128.64,7400.0,127.8789,127.8888,127.3443,127.3542,7400.0
2015-02-04 12:50:00,128.62,128.99,128.62,128.89,9400.0,127.3344,127.7007,127.3344,127.6017,9400.0
2015-02-04 13:00:00,128.92,129.09,128.77,129.09,5800.0,127.6314,127.7997,127.4829,127.7997,5800.0
2015-02-04 13:10:00,129.1,129.16,128.86,128.95,4400.0,127.8096,127.869,127.572,127.6611,4400.0
2015-02-04 13:20:00,128.74,128.75,128.38,128.63,3100.0,127.4532,127.4631,127.0968,127.3443,3100.0
2015-02-04 13:30:00,128.63,129.28,128.63,129.06,1800.0,127.3443,127.9878,127.3443,127.77,1800.0
2015-02-04 13:40:00,129.16,129.28,128.98,129.28,1800.0,127.869,127.9878,127.6908,127.9878,1800.0
2015-02-04 13:50:00,129.21,129.29,128.68,128.69,3300.0,127.9185,127.9977,127.3938,127.4037,3300.0
2015-02-04 14:00:00,128.77,129.24,128.61,128.61,5000.0,127.4829,127.9482,127.3245,127.3245,5000.0
2015-02-04 14:10:00,128.62,128.63,128.05,128.05,3800.0,127.3344,127.3443,126.7701,126.7701,3800.0
2015-02-04 14:20:00,128.11,128.59,127.99,128.59,4600.0,126.8295,127.3047,126.7107,127.3047,4600.0
2015-02-04 14:30:00,128.64,128.86,128.5,128.86,5700.0,127.3542,127.572,127.2156,127.572,5700.0
2015-02-04 14:40:00,128.99,128.99,128.59,128.61,3300.0,127.7007,127.7007,127.3047,127.3245,3300.0
2015-02-04 14:50:00,128.71,128.94,128.62,128.92,2500.0,127.4235,127.6512,127.3344,127.6314,2500.0
2015-02-04 15:00:00,128.93,128.98,128.65,128.92,5900.0,127.6413,127.6908,127.3641,127.6314,5900.0
2015-02-04 15:10:00,128.87,128.94,128.81,128.91,2800.0,127.5819,127.6512,127.5225,127.6215,2800.0
2015-02-04 15:20:00,128.93,129.12,128.82,129.09,12100.0,127.6413,127.8294,127.5324,127.7997,12100.0
2015-02-04 15:30:00,129.01,129.04,128.28,128.28,8900.0,127.7205,127.7502,126.9978,126.9978,8900.0
2015-02-04 15:40:00,128.28,128.28,127.26,127.66,48400.0,126.9978,126.9978,125.988,126.384,48400.0
2015-02-04 15:50:00,127.78,128.08,127.43,127.76,29800.0,126.5028,126.7998,126.1563,126.483,29800.0
2015-02-05 09:30:00,128.01,129.12,128.01,129.12,1800.0,126.7305,127.8294,126.7305,127.8294,1800.0
2015-02-05 09:40:00,128.4,129.57,128.4,129.55,2600.0,127.1166,128.2749,127.1166,128.2551,2600.0
2015-02-05 09:50:00,129.17,129.31,128.26,128.68,4900.0,127.8789,128.0175,126.978,127.3938,4900.0
2015-02-05 10:00:00,128.8,129.46,128.65,128.93,16900.0,127.5126,128.166,127.3641,127.6413,16900.0
2015-02-05 10:10:00,128.87,129.29,128.86,129.2,3000.0,127.5819,127.9977,127.572,127.9086,3000.0
2015-02-05 10:20:00,129.2,129.69,129.02,129.69,5900.0,127.9086,128.3937,127.7304,128.3937,5900.0
2015-02-05 10:30:00,129.54,129.64,129.2,129.35,7800.0,128.2452,128.3442,127.9086,128.0571,7800.0
2015-02-05 10:40:00,129.24,129.39,129.24,129.33,4400.0,127.9482,128.0967,127.9482,128.0373,4400.0
2015-02-05 10:50:00,129.36,129.47,129.15,129.47,5900.0,128.067,128.1759,127.8591,128.1759,5900.0
2015-02-05 11:00:00,129.44,129.48,129.19,129.24,8200.0,128.1462,128.1858,127.8987,127.9482,8200.0
2015-02-05 11:10:00,129.19,129.19,128.31,128.72,6200.0,127.8987,127.8987,127.0275,127.4334,6200.0
2015-02-05 11:20:00,128.77,128.91,128.7,128.7,2100.0,127.4829,127.6215,127.4136,127.4136,2100.0
2015-02-05 11:30:00,128.83,128.87,128.63,128.8,4200.0,127.5423,127.5819,127.3443,127.5126,4200.0
2015-02-05 11:40:00,128.77,128.94,128.72,128.93,3700.0,127.4829,127.6512,127.4334,127.6413,3700.0
2015-02-05 11:50:00,128.98,128.99,128.73,128.73,2600.0,127.6908,127.7007,127.4433,127.4433,2600.0
2015-02-05 12:00:00,128.81,129.25,128.81,129.25,19800.0,127.5225,127.9581,127.5225,127.9581,19800.0
2015-02-05 12:10:00,129.12,129.36,129.09,129.09,3000.0,127.8294,128.067,127.7997,127.7997,3000.0
2015-02-05 12:20:00,129.12,129.3,129.12,129.29,3600.0,127.8294,128.0076,127.8294,127.9977,3600.0
2015-02-05 12:30:00,129.32,129.54,129.32,129.49,1600.0,128.0274,128.2452,128.0274,128.1957,1600.0
2015-02-05 12:40:00,129.57,129.58,129.44,129.44,1600.0,128.2749,128.2848,128.1462,128.1462,1600.0
2015-02-05 12:50:00,129.59,129.59,129.25,129.44,3300.0,128.2947,128.2947,127.9581,128.1462,3300.0
2015-02-05 13:00:00,129.57,129.64,129.51,129.61,900.0,128.2749,128.3442,128.2155,128.3145,900.0
2015-02-05 13:10:00,129.61,129.73,129.38,129.57,6400.0,128.3145,128.4333,128.0868,128.2749,6400.0
2015-02-05 13:20:00,129.54,129.54,129.54,129.54,100.0,128.2452,128.2452,128.2452,128.2452,100.0
2015-02-05 13:30:00,129.71,129.71,129.5,129.6,300.0,128.4135,128.4135,128.2056,128.3046,300.0
2015-02-05 13:40:00,129.51,129.75,129.48,129.75,1800.0,128.2155,128.4531,128.1858,128.4531,1800.0
2015-02-05 13:50:00,129.69,129.78,129.54,129.54,1500.0,128.3937,128.4828,128.2452,128.2452,1500.0
2015-02-05 14:00:00,129.53,129.66,129.53,129.66,600.0,128.2353,128.364,128.2353,128.364,600.0
2015-02-05 14:10:00,129.67,129.73,129.35,129.5,2600.0,128.3739,128.4333,128.0571,128.2056,2600.0
2015-02-05 14:20:00,129.5,129.5,129.23,129.3,4400.0,128.2056,128.2056,127.9383,128.0076,4400.0
2015-02-05 14:30:00,129.46,129.57,129.44,129.57,1800.0,128.166,128.2749,128.1462,128.2749,1800.0
2015-02-05 14:40:00,129.53,129.53,129.36,129.36,2600.0,128.2353,128.2353,128.067,128.067,2600.0
2015-02-05 14:50:00,129.52,129.52,129.15,129.17,5800.0,128.2254,128.2254,127.8591,127.8789,5800.0
2015-02-05 15:00:00,129.25,129.57,129.25,129.5,3400.0,127.9581,128.2749,127.9581,128.2056,3400.0
2015-02-05 15:10:00,129.54,129.55,129.14,129.14,11400.0,128.2452,128.2551,127.8492,127.8492,11400.0
2015-02-05 15:20:00,129.23,129.5,129.23,129.5,11700.0,127.9383,128.2056,127.9383,128.2056,11700.0
2015-02-05 15:30:00,129.61,129.78,129.4,129.58,3000.0,128.3145,128.4828,128.1066,128.2848,3000.0
2015-02-05 15:40:00,129.71,129.78,129.39,129.52,5500.0,128.4135,128.4828,128.0967,128.2254,5500.0
2015-02-05 15:50:00,129.58,129.64,129.34,129.51,13200.0,128.2848,128.3442,128.0472,128.2155,13200.0
2015-02-06 09:30:00,128.84,128.84,128.84,128.84,2900.0,127.5522,127.5522,127.5522,127.5522,2900.0
2015-02-06 09:40:00,128.65,128.93,128.3,128.85,8800.0,127.3641,127.6413,127.0176,127.5621,8800.0
2015-02-06 09:50:00,128.64,129.31,128.6,129.31,2300.0,127.3542,128.0175,127.3146,128.0175,2300.0
2015-02-06 10:00:00,129.19,129.29,128.77,129.2,12900.0,127.8987,127.9977,127.4829,127.9086,12900.0
2015-02-06 10:10:00,129.03,129.07,128.68,128.68,4300.0,127.7403,127.7799,127.3938,127.3938,4300.0
2015-02-06 10:20:00,128.65,128.65,128.06,128.06,2000.0,127.3641,127.3641,126.78,126.78,2000.0
2015-02-06 10:30:00,128.05,128.49,127.94,128.49,6000.0,126.7701,127.2057,126.6612,127.2057,6000.0
2015-02-06 10:40:00,128.53,129.49,128.37,129.44,20500.0,127.2453,128.1957,127.0869,128.1462,20500.0
2015-02-06 10:50:00,129.31,129.39,128.58,128.94,11600.0,128.0175,128.0967,127.2948,127.6512,11600.0
2015-02-06 11:00:00,128.94,129.49,128.92,129.49,8700.0,127.6512,128.1957,127.6314,128.1957,8700.0
2015-02-06 11:10:00,129.45,129.5,129.19,129.5,4100.0,128.1561,128.2056,127.8987,128.2056,4100.0
2015-02-06 11:20:00,129.5,129.58,129.43,129.57,1700.0,128.2056,128.2848,128.1363,128.2749,1700.0
2015-02-06 11:30:00,129.67,129.67,129.4,129.55,3900.0,128.3739,128.3739,128.1066,128.2551,3900.0
2015-02-06 11:40:00,129.47,129.48,129.3,129.46,1400.0,128.1759,128.1858,128.0076,128.166,1400.0
2015-02-06 11:50:00,129.46,129.5,129.27,129.45,4100.0,128.166,128.2056,127.9779,128.1561,4100.0
2015-02-06 12:00:00,129.48,129.54,129.48,129.49,700.0,128.1858,128.2452,128.1858,128.1957,700.0
2015-02-06 12:10:00,129.45,129.49,129.31,129.36,8700.0,128.1561,128.1957,128.0175,128.067,8700.0
2015-02-06 12:20:00,129.19,129.44,129.0,129.0,7600.0,127.8987,128.1462,127.7106,127.7106,7600.0
2015-02-06 12:30:00,128.94,128.94,127.99,128.07,1800.0,127.6512,127.6512,126.7107,126.7899,1800.0
2015-02-06 12:40:00,128.08,128.08,127.56,127.7,2900.0,126.7998,126.7998,126.285,126.4236,2900.0
2015-02-06 12:50:00,127.53,128.2,127.53,128.08,3200.0,126.2553,126.9186,126.2553,126.7998,3200.0
2015-02-06 13:00:00,127.98,127.98,127.37,127.65,2800.0,126.7008,126.7008,126.0969,126.3741,2800.0
2015-02-06 13:10:00,127.7,127.86,127.47,127.78,7500.0,126.4236,126.582,126.1959,126.5028,7500.0
2015-02-06 13:20:00,127.79,127.94,127.4,127.68,2800.0,126.5127,126.6612,126.1266,126.4038,2800.0
2015-02-06 13:30:00,127.53,127.53,127.09,127.09,1100.0,126.2553,126.2553,125.8197,125.8197,1100.0
2015-02-06 13:40:00,126.96,127.05,126.37,126.37,7800.0,125.691,125.7801,125.1069,125.1069,7800.0
2015-02-06 13:50:00,126.42,126.65,126.3,126.48,2400.0,125.1564,125.3841,125.0376,125.2158,2400.0
2015-02-06 14:00:00,126.47,126.47,126.16,126.17,10200.0,125.2059,125.2059,124.899,124.9089,10200.0
2015-02-06 14:10:00,126.24,126.6,126.12,126.49,3300.0,124.9782,125.3346,124.8594,125.2257,3300.0
2015-02-06 14:20:00,126.59,126.92,126.51,126.8,3500.0,125.3247,125.6514,125.2455,125.5326,3500.0
2015-02-06 14:30:00,126.85,127.02,126.42,126.83,4900.0,125.5821,125.7504,125.1564,125.5623,4900.0
2015-02-06 14:40:00,126.58,126.58,126.07,126.07,1600.0,125.3148,125.3148,124.8099,124.8099,1600.0
2015-02-06 14:50:00,126.08,126.08,125.92,125.93,2300.0,124.8198,124.8198,124.6614,124.6713,2300.0
2015-02-06 15:00:00,125.9,126.09,125.63,125.96,5800.0,124.6416,124.8297,124.3743,124.701,5800.0
2015-02-06 15:10:00,125.95,125.95,125.64,125.88,3300.0,124.6911,124.6911,124.3842,124.6218,3300.0
2015-02-06 15:20:00,125.81,126.3,125.56,125.96,5700.0,124.5525,125.0376,124.305,124.701,5700.0
2015-02-06 15:30:00,125.85,126.12,125.61,126.08,5500.0,124.5921,124.8594,124.3545,124.8198,5500.0
2015-02-06 15:40:00,126.08,126.08,125.52,125.68,9700.0,124.8198,124.8198,124.2654,124.4238,9700.0
2015-02-06 15:50:00,125.83,126.2,125.76,126.16,15500.0,124.5723,124.9386,124.503,124.899,15500.0
2015-02-09 09:30:00,125.9,126.21,124.31,124.37,3300.0,124.6416,124.9485,123.0675,123.1269,3300.0
2015-02-09 09:40:00,124.37,124.65,124.18,124.62,1600.0,123.1269,123.4041,122.9388,123.3744,1600.0
2015-02-09 09:50:00,124.79,125.55,124.73,124.81,2300.0,123.5427,124.2951,123.4833,123.5625,2300.0
2015-02-09 10:00:00,124.85,124.85,124.07,124.1,2600.0,123.6021,123.6021,122.8299,122.8596,2600.0
2015-02-09 10:10:00,124.11,124.59,123.72,124.56,7100.0,122.8695,123.3447,122.4834,123.315,7100.0
2015-02-09 10:20:00,124.3,124.35,124.26,124.31,1100.0,123.0576,123.1071,123.018,123.0675,1100.0
2015-02-09 10:30:00,124.06,124.23,123.9,124.08,12600.0,122.82,122.9883,122.6616,122.8398,12600.0
2015-02-09 10:40:00,124.04,124.19,123.76,123.87,16400.0,122.8002,122.9487,122.523,122.6319,16400.0
2015-02-09 10:50:00,124.03,124.4,123.97,123.98,9700.0,122.7903,123.1566,122.7309,122.7408,9700.0
2015-02-09 11:00:00,123.95,124.25,123.81,124.25,5100.0,122.7111,123.0081,122.5725,123.0081,5100.0
2015-02-09 11:10:00,124.25,124.6,124.2,124.58,3300.0,123.0081,123.3546,122.9586,123.3348,3300.0
2015-02-09 11:20:00,124.62,125.2,124.54,125.16,11600.0,123.3744,123.9486,123.2952,123.909,11600.0
2015-02-09 11:30:00,125.11,125.31,125.07,125.31,4000.0,123.8595,124.0575,123.8199,124.0575,4000.0
2015-02-09 11:40:00,125.29,125.29,124.92,124.94,3700.0,124.0377,124.0377,123.6714,123.6912,3700.0
2015-02-09 11:50:00,124.95,125.1,124.95,125.1,5900.0,123.7011,123.8496,123.7011,123.8496,5900.0
2015-02-09 12:00:00,125.13,125.19,125.01,125.19,3000.0,123.8793,123.9387,123.7605,123.9387,3000.0
2015-02-09 12:10:00,125.29,125.29,125.06,125.25,4000.0,124.0377,124.0377,123.81,123.9981,4000.0
2015-02-09 12:20:00,125.39,125.65,125.39,125.65,1000.0,124.1367,124.3941,124.1367,124.3941,1000.0
2015-02-09 12:30:00,125.62,125.62,125.36,125.36,1200.0,124.3644,124.3644,124.107,124.107,1200.0
2015-02-09 12:40:00,125.31,125.44,125.23,125.27,1900.0,124.0575,124.1862,123.9783,124.0179,1900.0
2015-02-09 12:50:00,125.4,125.63,125.4,125.4,1900.0,124.1466,124.3743,124.1466,124.1466,1900.0
2015-02-09 13:00:00,125.57,125.66,125.5,125.56,1700.0,124.3149,124.404,124.2456,124.305,1700.0
2015-02-09 13:10:00,125.69,125.9,125.62,125.85,2800.0,124.4337,124.6416,124.3644,124.5921,2800.0
2015-02-09 13:20:00,125.83,126.35,125.54,125.94,6000.0,124.5723,125.0871,124.2852,124.6812,6000.0
2015-02-09 13:30:00,125.96,126.24,125.95,126.24,2600.0,124.701,124.9782,124.6911,124.9782,2600.0
2015-02-09 13:40:00,126.23,126.38,126.18,126.35,1100.0,124.9683,125.1168,124.9188,125.0871,1100.0
2015-02-09 13:50:00,126.15,126.29,126.09,126.29,3300.0,124.8891,125.0277,124.8297,125.0277,3300.0
2015-02-09 14:00:00,126.12,126.47,126.03,126.24,8900.0,124.8594,125.2059,124.7703,124.9782,8900.0
2015-02-09 14:10:00,126.25,126.53,126.05,126.32,8400.0,124.9881,125.2653,124.7901,125.0574,8400.0
2015-02-09 14:20:00,126.33,126.91,126.31,126.73,6400.0,125.0673,125.6415,125.0475,125.4633,6400.0
2015-02-09 14:30:00,126.25,126.25,126.06,126.16,4100.0,124.9881,124.9881,124.8,124.899,4100.0
2015-02-09 14:40:00,126.23,126.24,125.95,126.16,9700.0,124.9683,124.9782,124.6911,124.899,9700.0
2015-02-09 14:50:00,126.09,126.54,126.09,126.27,9200.0,124.8297,125.2752,124.8297,125.0079,9200.0
2015-02-09 15:00:00,126.27,126.35,125.83,126.27,8900.0,125.0079,125.0871,124.5723,125.0079,8900.0
2015-02-09 15:10:00,126.37,126.5,125.92,126.22,3000.0,125.1069,125.2356,124.6614,124.9584,3000.0
2015-02-09 15:20:00,126.03,126.23,125.86,126.22,2700.0,124.7703,124.9683,124.602,124.9584,2700.0
2015-02-09 15:30:00,126.16,126.16,125.74,125.74,8200.0,124.899,124.899,124.4832,124.4832,8200.0
2015-02-09 15:40:00,125.69,125.75,125.51,125.69,7600.0,124.4337,124.4931,124.2555,124.4337,7600.0
2015-02-09 15:50:00,125.68,125.74,125.46,125.67,13200.0,124.4238,124.4832,124.206,124.4139,13200.0
2015-02-10 09:30:00,125.8,127.93,125.5,126.41,6200.0,124.5426,126.6513,124.2456,125.1465,6200.0
2015-02-10 09:40:00,126.23,126.5,125.85,126.06,1300.0,124.9683,125.2356,124.5921,124.8,1300.0
2015-02-10 09:50:00,126.35,127.03,126.35,126.79,4900.0,125.0871,125.7603,125.0871,125.5227,4900.0
2015-02-10 10:00:00,126.8,126.81,126.23,126.24,3000.0,125.5326,125.5425,124.9683,124.9782,3000.0
2015-02-10 10:10:00,126.25,126.85,126.24,126.45,4900.0,124.9881,125.5821,124.9782,125.1861,4900.0
2015-02-10 10:20:00,126.66,126.66,126.32,126.53,3000.0,125.394,125.394,125.0574,125.2653,3000.0
2015-02-10 10:30:00,126.4,126.91,126.33,126.83,5400.0,125.1366,125.6415,125.0673,125.5623,5400.0
2015-02-10 10:40:00,126.86,126.86,126.52,126.55,1600.0,125.592,125.592,125.2554,125.2851,1600.0
2015-02-10 10:50:00,126.23,126.52,126.19,126.43,2200.0,124.9683,125.2554,124.9287,125.1663,2200.0
2015-02-10 11:00:00,126.52,126.65,126.36,126.36,5000.0,125.2554,125.3841,125.097,125.097,5000.0
2015-02-10 11:10:00,126.45,126.84,126.35,126.75,3300.0,125.1861,125.5722,125.0871,125.4831,3300.0
2015-02-10 11:20:00,126.71,126.95,126.71,126.8,1200.0,125.4435,125.6811,125.4435,125.5326,1200.0
2015-02-10 11:30:00,126.8,127.36,126.8,127.34,4600.0,125.5326,126.087,125.5326,126.0672,4600.0
2015-02-10 11:40:00,127.21,127.45,127.03,127.23,6300.0,125.9385,126.1761,125.7603,125.9583,6300.0
2015-02-10 11:50:00,127.22,127.42,127.21,127.4,1000.0,125.9484,126.1464,125.9385,126.1266,1000.0
2015-02-10 12:00:00,127.22,127.44,127.22,127.43,1200.0,125.9484,126.1662,125.9484,126.1563,1200.0
2015-02-10 12:10:00,127.43,127.86,127.4,127.84,5400.0,126.1563,126.582,126.1266,126.5622,5400.0
2015-02-10 12:20:00,128.03,128.04,127.79,127.83,2000.0,126.7503,126.7602,126.5127,126.5523,2000.0
2015-02-10 12:30:00,127.85,127.87,127.67,127.76,2300.0,126.5721,126.5919,126.3939,126.483,2300.0
2015-02-10 12:40:00,127.67,127.77,127.53,127.65,2100.0,126.3939,126.4929,126.2553,126.3741,2100.0
2015-02-10 12:50:00,127.7,127.76,127.45,127.5,5700.0,126.4236,126.483,126.1761,126.2256,5700.0
2015-02-10 13:00:00,127.65,128.07,127.57,127.85,4700.0,126.3741,126.7899,126.2949,126.5721,4700.0
2015-02-10 13:10:00,127.86,128.11,127.79,127.81,5000.0,126.582,126.8295,126.5127,126.5325,5000.0
2015-02-10 13:20:00,127.89,127.99,127.46,127.87,4600.0,126.6117,126.7107,126.186,126.5919,4600.0
2015-02-10 13:30:00,127.86,127.9,127.76,127.76,2300.0,126.582,126.6216,126.483,126.483,2300.0
2015-02-10 13:40:00,127.82,127.84,127.61,127.79,1700.0,126.5424,126.5622,126.3345,126.5127,1700.0
2015-02-10 13:50:00,127.69,128.05,127.69,128.01,2800.0,126.4137,126.7701,126.4137,126.7305,2800.0
2015-02-10 14:00:00,127.82,128.17,127.76,127.98,14000.0,126.5424,126.8889,126.483,126.7008,14000.0
2015-02-10 14:10:00,127.97,128.17,127.97,128.17,4700.0,126.6909,126.8889,126.6909,126.8889,4700.0
2015-02-10 14:20:00,128.1,128.32,128.1,128.17,4500.0,126.8196,127.0374,126.8196,126.8889,4500.0
2015-02-10 14:30:00,128.17,129.36,128.09,129.27,11800.0,126.8889,128.067,126.8097,127.9779,11800.0
2015-02-10 14:40:00,129.04,129.26,128.44,128.44,5800.0,127.7502,127.968,127.1562,127.1562,5800.0
2015-02-10 14:50:00,128.34,128.34,127.95,128.01,7700.0,127.0572,127.0572,126.6711,126.7305,7700.0
2015-02-10 15:00:00,128.0,128.1,127.64,127.73,10700.0,126.7206,126.8196,126.3642,126.4533,10700.0
2015-02-10 15:10:00,128.16,128.5,128.02,128.3,15200.0,126.879,127.2156,126.7404,127.0176,15200.0
2015-02-10 15:20:00,128.19,128.55,128.04,128.55,9200.0,126.9087,127.2651,126.7602,127.2651,9200.0
2015-02-10 15:30:00,128.59,128.68,128.41,128.65,12900.0,127.3047,127.3938,127.1265,127.3641,12900.0
2015-02-10 15:40:00,128.65,128.94,128.36,128.59,18400.0,127.3641,127.6512,127.077,127.3047,18400.0
2015-02-10 15:50:00,128.62,129.03,128.05,128.05,64300.0,127.3344,127.7403,126.7701,126.7701,64300.0
2015-02-11 09:30:00,127.83,127.83,127.83,127.83,1000.0,126.5523,126.5523,126.5523,126.5523,1000.0
2015-02-11 09:40:00,127.97,128.06,127.69,127.97,3100.0,126.6909,126.78,126.4137,126.6909,3100.0
2015-02-11 09:50:00,128.01,128.63,128.01,128.63,1100.0,126.7305,127.3443,126.7305,127.3443,1100.0
2015-02-11 10:00:00,128.63,129.11,128.63,128.95,2600.0,127.3443,127.8195,127.3443,127.6611,2600.0
2015-02-11 10:10:00,128.95,129.59,128.83,129.29,14400.0,127.6611,128.2947,127.5423,127.9977,14400.0
2015-02-11 10:20:00,129.26,129.3,129.0,129.0,15100.0,127.968,128.0076,127.7106,127.7106,15100.0
2015-02-11 10:30:00,129.05,129.1,128.6,128.69,8800.0,127.7601,127.8096,127.3146,127.4037,8800.0
2015-02-11 10:40:00,128.65,128.65,128.22,128.22,5800.0,127.3641,127.3641,126.9384,126.9384,5800.0
2015-02-11 10:50:00,128.13,128.19,128.02,128.02,7700.0,126.8493,126.9087,126.7404,126.7404,7700.0
2015-02-11 11:00:00,128.09,128.16,127.83,127.85,7200.0,126.8097,126.879,126.5523,126.5721,7200.0
2015-02-11 11:10:00,127.72,127.72,127.49,127.49,1200.0,126.4434,126.4434,126.2157,126.2157,1200.0
2015-02-11 11:20:00,127.45,127.46,127.26,127.4,2000.0,126.1761,126.186,125.988,126.1266,2000.0
2015-02-11 11:30:00,127.44,127.92,127.42,127.7,4300.0,126.1662,126.6414,126.1464,126.4236,4300.0
2015-02-11 11:40:00,127.9,127.9,127.83,127.84,500.0,126.6216,126.6216,126.5523,126.5622,500.0
2015-02-11 11:50:00,127.79,127.86,127.53,127.54,1300.0,126.5127,126.582,126.2553,126.2652,1300.0
2015-02-11 12:00:00,127.59,127.65,127.48,127.52,1600.0,126.3147,126.3741,126.2058,126.2454,1600.0
2015-02-11 12:10:00,127.5,127.97,127.48,127.65,2100.0,126.2256,126.6909,126.2058,126.3741,2100.0
2015-02-11 12:20:00,127.61,127.61,127.61,127.61,100.0,126.3345,126.3345,126.3345,126.3345,100.0
2015-02-11 12:30:00,127.63,127.64,127.55,127.57,2100.0,126.3543,126.3642,126.2751,126.2949,2100.0
2015-02-11 12:40:00,127.42,127.53,127.34,127.46,1900.0,126.1464,126.2553,126.0672,126.186,1900.0
2015-02-11 12:50:00,127.4,127.4,127.06,127.21,2500.0,126.1266,126.1266,125.79,125.9385,2500.0
2015-02-11 13:00:00,127.2,127.2,127.0,127.01,2400.0,125.9286,125.9286,125.7306,125.7405,2400.0
2015-02-11 13:10:00,127.01,127.25,126.94,127.11,4500.0,125.7405,125.9781,125.6712,125.8395,4500.0
2015-02-11 13:20:00,127.25,127.59,127.24,127.58,1500.0,125.9781,126.3147,125.9682,126.3048,1500.0
2015-02-11 13:30:00,127.82,127.82,127.17,127.33,1500.0,126.5424,126.5424,125.8989,126.0573,1500.0
2015-02-11 13:40:00,127.31,127.53,127.31,127.47,2000.0,126.0375,126.2553,126.0375,126.1959,2000.0
2015-02-11 13:50:00,127.44,127.8,127.44,127.8,800.0,126.1662,126.5226,126.1662,126.5226,800.0
2015-02-11 14:00:00,127.95,127.95,127.58,127.76,3800.0,126.6711,126.6711,126.3048,126.483,3800.0
2015-02-11 14:10:00,127.75,128.36,127.75,128.36,34000.0,126.4731,127.077,126.4731,127.077,34000.0
2015-02-11 14:20:00,128.19,128.86,128.18,128.79,4200.0,126.9087,127.572,126.8988,127.5027,4200.0
2015-02-11 14:30:00,128.79,128.91,128.75,128.89,3000.0,127.5027,127.6215,127.4631,127.6017,3000.0
2015-02-11 14:40:00,128.8,128.88,128.68,128.85,1100.0,127.5126,127.5918,127.3938,127.5621,1100.0
2015-02-11 14:50:00,128.75,128.82,128.45,128.58,3600.0,127.4631,127.5324,127.1661,127.2948,3600.0
2015-02-11 15:00:00,128.53,128.79,128.44,128.78,5000.0,127.2453,127.5027,127.1562,127.4928,5000.0
2015-02-11 15:10:00,128.64,128.65,128.17,128.17,4600.0,127.3542,127.3641,126.8889,126.8889,4600.0
2015-02-11 15:20:00,128.16,128.28,128.01,128.12,17400.0,126.879,126.9978,126.7305,126.8394,17400.0
2015-02-11 15:30:00,128.12,128.12,127.95,128.05,4500.0,126.8394,126.8394,126.6711,126.7701,4500.0
2015-02-11 15:40:00,128.08,128.18,127.8,127.81,10700.0,126.7998,126.8988,126.5226,126.5325,10700.0
2015-02-11 15:50:00,127.86,128.17,127.67,127.81,15400.0,126.582,126.8889,126.3939,126.5325,15400.0
2015-02-12 09:30:00,129.09,129.66,127.9,129.66,11900.0,127.7997,128.364,126.6216,128.364,11900.0
2015-02-12 09:40:00,129.58,129.87,129.36,129.46,3400.0,128.2848,128.5719,128.067,128.166,3400.0
2015-02-12 09:50:00,129.82,130.39,128.63,128.86,34600.0,128.5224,129.0867,127.3443,127.572,34600.0
2015-02-12 10:00:00,128.9,129.43,128.9,129.19,1300.0,127.6116,128.1363,127.6116,127.8987,1300.0
2015-02-12 10:10:00,129.21,129.46,128.47,129.08,23000.0,127.9185,128.166,127.1859,127.7898,23000.0
2015-02-12 10:20:00,129.09,129.59,129.08,129.08,9300.0,127.7997,128.2947,127.7898,127.7898,9300.0
2015-02-12 10:30:00,129.2,129.63,129.08,129.63,9600.0,127.9086,128.3343,127.7898,128.3343,9600.0
2015-02-12 10:40:00,129.46,129.92,129.46,129.79,4200.0,128.166,128.6214,128.166,128.4927,4200.0
2015-02-12 10:50:00,129.84,130.01,129.39,129.63,13500.0,128.5422,128.7105,128.0967,128.3343,13500.0
2015-02-12 11:00:00,129.43,129.69,129.39,129.6,5000.0,128.1363,128.3937,128.0967,128.3046,5000.0
2015-02-12 11:10:00,129.64,129.84,129.47,129.61,11200.0,128.3442,128.5422,128.1759,128.3145,11200.0
2015-02-12 11:20:00,129.64,129.64,129.12,129.12,5600.0,128.3442,128.3442,127.8294,127.8294,5600.0
2015-02-12 11:30:00,129.29,129.35,129.16,129.26,9900.0,127.9977,128.0571,127.869,127.968,9900.0
2015-02-12 11:40:00,129.35,129.63,129.22,129.63,3000.0,128.0571,128.3343,127.9284,128.3343,3000.0
2015-02-12 11:50:00,129.64,129.64,129.46,129.59,1500.0,128.3442,128.3442,128.166,128.2947,1500.0
2015-02-12 12:00:00,129.46,129.72,129.3,129.52,4300.0,128.166,128.4234,128.0076,128.2254,4300.0
2015-02-12 12:10:00,129.47,129.73,129.31,129.51,3500.0,128.1759,128.4333,128.0175,128.2155,3500.0
2015-02-12 12:20:00,129.51,129.73,129.51,129.61,1900.0,128.2155,128.4333,128.2155,128.3145,1900.0
2015-02-12 12:30:00,129.76,130.05,129.63,129.76,4600.0,128.463,128.7501,128.3343,128.463,4600.0
2015-02-12 12:40:00,129.65,129.76,129.57,129.62,1500.0,128.3541,128.463,128.2749,128.3244,1500.0
2015-02-12 12:50:00,129.78,129.93,129.58,129.78,2200.0,128.4828,128.6313,128.2848,128.4828,2200.0
2015-02-12 13:00:00,129.91,130.07,129.62,129.62,2600.0,128.6115,128.7699,128.3244,128.3244,2600.0
2015-02-12 13:10:00,129.61,129.95,129.61,129.92,3100.0,128.3145,128.6511,128.3145,128.6214,3100.0
2015-02-12 13:20:00,129.92,129.94,129.63,129.84,32100.0,128.6214,128.6412,128.3343,128.5422,32100.0
2015-02-12 13:30:00,129.93,130.79,129.92,130.71,6600.0,128.6313,129.4827,128.6214,129.4035,6600.0
2015-02-12 13:40:00,130.81,130.92,130.71,130.92,2000.0,129.5025,129.6114,129.4035,129.6114,2000.0
2015-02-12 13:50:00,130.87,131.11,130.8,130.93,5500.0,129.5619,129.7995,129.4926,129.6213,5500.0
2015-02-12 14:00:00,130.92,130.92,130.72,130.92,1900.0,129.6114,129.6114,129.4134,129.6114,1900.0
2015-02-12 14:10:00,130.82,130.89,130.79,130.79,1400.0,129.5124,129.5817,129.4827,129.4827,1400.0
2015-02-12 14:20:00,130.89,131.16,130.85,131.16,2600.0,129.5817,129.849,129.5421,129.849,2600.0
2015-02-12 14:30:00,131.04,131.05,130.82,130.86,23100.0,129.7302,129.7401,129.5124,129.552,23100.0
2015-02-12 14:40:00,130.86,131.0,130.55,130.93,25600.0,129.552,129.6906,129.2451,129.6213,25600.0
2015-02-12 14:50:00,131.06,131.51,131.06,131.27,7800.0,129.75,130.1955,129.75,129.9579,7800.0
2015-02-12 15:00:00,131.25,131.92,131.17,131.92,8300.0,129.9381,130.6014,129.8589,130.6014,8300.0
2015-02-12 15:10:00,131.98,131.99,131.3,131.44,24200.0,130.6608,130.6707,129.9876,130.1262,24200.0
2015-02-12 15:20:00,131.53,131.61,131.45,131.6,4000.0,130.2153,130.2945,130.1361,130.2846,4000.0
2015-02-12 15:30:00,131.5,131.68,131.33,131.6,11600.0,130.1856,130.3638,130.0173,130.2846,11600.0
2015-02-12 15:40:00,131.65,132.06,131.6,131.99,25000.0,130.3341,130.74,130.2846,130.6707,25000.0
2015-02-12 15:50:00,131.93,132.22,131.81,131.96,29100.0,130.6113,130.8984,130.4925,130.641,29100.0
2015-02-13 09:30:00,131.32,132.21,131.27,131.57,20600.0,130.0074,130.8885,129.9579,130.2549,20600.0
2015-02-13 09:40:00,131.59,131.98,130.13,130.61,37400.0,130.2747,130.6608,128.8293,129.3045,37400.0
2015-02-13 09:50:00,130.83,130.88,129.01,129.62,28000.0,129.5223,129.5718,127.7205,128.3244,28000.0
2015-02-13 10:00:00,129.59,129.8,128.88,128.88,20500.0,128.2947,128.5026,127.5918,127.5918,20500.0
2015-02-13 10:10:00,128.84,128.98,128.56,128.63,10600.0,127.5522,127.6908,127.275,127.3443,10600.0
2015-02-13 10:20:00,128.41,129.86,128.41,129.79,22200.0,127.1265,128.562,127.1265,128.4927,22200.0
2015-02-13 10:30:00,129.71,130.05,129.55,129.76,13900.0,128.4135,128.7501,128.2551,128.463,13900.0
2015-02-13 10:40:00,129.5,129.5,128.83,129.09,3600.0,128.2056,128.2056,127.5423,127.7997,3600.0
2015-02-13 10:50:00,129.11,129.23,129.06,129.08,2000.0,127.8195,127.9383,127.77,127.7898,2000.0
2015-02-13 11:00:00,129.05,129.43,128.96,129.12,7400.0,127.7601,128.1363,127.671,127.8294,7400.0
2015-02-13 11:10:00,129.23,129.24,128.79,129.1,7200.0,127.9383,127.9482,127.5027,127.8096,7200.0
2015-02-13 11:20:00,129.06,129.15,128.96,129.15,6800.0,127.77,127.8591,127.671,127.8591,6800.0
2015-02-13 11:30:00,129.07,129.28,129.02,129.28,4400.0,127.7799,127.9878,127.7304,127.9878,4400.0
2015-02-13 11:40:00,129.28,129.54,129.19,129.43,5800.0,127.9878,128.2452,127.8987,128.1363,5800.0
2015-02-13 11:50:00,129.51,129.51,129.2,129.4,7300.0,128.2155,128.2155,127.9086,128.1066,7300.0
2015-02-13 12:00:00,129.46,129.85,129.3,129.85,8500.0,128.166,128.5521,128.0076,128.5521,8500.0
2015-02-13 12:10:00,129.84,129.9,129.36,129.81,14400.0,128.5422,128.6016,128.067,128.5125,14400.0
2015-02-13 12:20:00,129.98,129.98,129.27,129.5,3700.0,128.6808,128.6808,127.9779,128.2056,3700.0
2015-02-13 12:30:00,129.27,129.5,128.74,128.74,9100.0,127.9779,128.2056,127.4532,127.4532,9100.0
2015-02-13 12:40:00,128.71,129.06,128.71,129.04,3700.0,127.4235,127.77,127.4235,127.7502,3700.0
2015-02-13 12:50:00,129.18,129.5,129.18,129.49,1900.0,127.8888,128.2056,127.8888,128.1957,1900.0
2015-02-13 13:00:00,129.47,129.49,129.34,129.49,3000.0,128.1759,128.1957,128.0472,128.1957,3000.0
2015-02-13 13:10:00,129.4,129.49,129.16,129.31,6600.0,128.1066,128.1957,127.869,128.0175,6600.0
2015-02-13 13:20:00,129.24,129.43,129.22,129.38,10100.0,127.9482,128.1363,127.9284,128.0868,10100.0
2015-02-13 13:30:00,129.3,129.61,129.26,129.61,12000.0,128.0076,128.3145,127.968,128.3145,12000.0
2015-02-13 13:40:00,129.72,129.9,129.39,129.66,10900.0,128.4234,128.6016,128.0967,128.364,10900.0
2015-02-13 13:50:00,129.67,129.87,129.44,129.61,7100.0,128.3739,128.5719,128.1462,128.3145,7100.0
2015-02-13 14:00:00,129.68,130.0,129.52,129.78,5900.0,128.3838,128.7006,128.2254,128.4828,5900.0
2015-02-13 14:10:00,129.75,129.8,129.41,129.71,6000.0,128.4531,128.5026,128.1165,128.4135,6000.0
2015-02-13 14:20:00,129.87,130.24,129.86,129.88,8300.0,128.5719,128.9382,128.562,128.5818,8300.0
2015-02-13 14:30:00,129.85,129.86,129.31,129.47,7300.0,128.5521,128.562,128.0175,128.1759,7300.0
2015-02-13 14:40:00,129.49,129.73,129.41,129.58,10900.0,128.1957,128.4333,128.1165,128.2848,10900.0
2015-02-13 14:50:00,129.52,129.88,129.41,129.81,13900.0,128.2254,128.5818,128.1165,128.5125,13900.0
2015-02-13 15:00:00,129.85,129.86,129.36,129.61,36400.0,128.5521,128.562,128.067,128.3145,36400.0
2015-02-13 15:10:00,129.6,129.66,129.49,129.6,12700.0,128.3046,128.364,128.1957,128.3046,12700.0
2015-02-13 15:20:00,129.64,129.79,129.58,129.79,15500.0,128.3442,128.4927,128.2848,128.4927,15500.0
2015-02-13 15:30:00,129.73,129.97,129.72,129.88,11900.0,128.4333,128.6709,128.4234,128.5818,11900.0
2015-02-13 15:40:00,129.89,130.04,129.7,130.02,28000.0,128.5917,128.7402,128.4036,128.7204,28000.0
2015-02-13 15:50:00,130.06,130.06,129.89,129.95,53100.0,128.76,128.76,128.5917,128.6511,53100.0
2015-02-17 09:30:00,129.4,129.49,129.04,129.04,13300.0,128.1066,128.1957,127.7502,127.7502,13300.0
2015-02-17 09:40:00,129.0,129.55,128.45,129.53,13600.0,127.7106,128.2551,127.1661,128.2353,13600.0
2015-02-17 09:50:00,129.51,130.47,129.0,130.36,33200.0,128.2155,129.1659,127.7106,129.057,33200.0
2015-02-17 10:00:00,130.04,130.5,130.04,130.13,17200.0,128.7402,129.1956,128.7402,128.8293,17200.0
2015-02-17 10:10:00,130.15,130.33,129.83,130.19,16000.0,128.8491,129.0273,128.5323,128.8887,16000.0
2015-02-17 10:20:00,130.18,130.49,130.16,130.27,7200.0,128.8788,129.1857,128.859,128.9679,7200.0
2015-02-17 10:30:00,130.32,130.52,130.27,130.51,4300.0,129.0174,129.2154,128.9679,129.2055,4300.0
2015-02-17 10:40:00,130.52,130.64,130.35,130.49,3700.0,129.2154,129.3342,129.0471,129.1857,3700.0
2015-02-17 10:50:00,130.37,130.5,130.22,130.41,10200.0,129.0669,129.1956,128.9184,129.1065,10200.0
2015-02-17 11:00:00,130.41,130.64,130.41,130.44,10800.0,129.1065,129.3342,129.1065,129.1362,10800.0
2015-02-17 11:10:00,130.44,130.45,130.26,130.26,3000.0,129.1362,129.1461,128.958,128.958,3000.0
2015-02-17 11:20:00,130.37,130.49,130.14,130.25,5200.0,129.0669,129.1857,128.8392,128.9481,5200.0
2015-02-17 11:30:00,130.33,130.55,130.26,130.26,6700.0,129.0273,129.2451,128.958,128.958,6700.0
2015-02-17 11:40:00,130.26,130.4,130.25,130.4,2700.0,128.958,129.0966,128.9481,129.0966,2700.0
2015-02-17 11:50:00,130.4,130.55,130.32,130.54,2100.0,129.0966,129.2451,129.0174,129.2352,2100.0
2015-02-17 12:00:00,130.53,130.58,130.42,130.55,5000.0,129.2253,129.2748,129.1164,129.2451,5000.0
2015-02-17 12:10:00,130.54,130.56,130.42,130.5,5000.0,129.2352,129.255,129.1164,129.1956,5000.0
2015-02-17 12:20:00,130.61,131.26,130.55,131.2,10700.0,129.3045,129.948,129.2451,129.8886,10700.0
2015-02-17 12:30:00,131.2,131.52,131.2,131.52,4500.0,129.8886,130.2054,129.8886,130.2054,4500.0
2015-02-17 12:40:00,131.49,131.79,131.38,131.79,4200.0,130.1757,130.4727,130.0668,130.4727,4200.0
2015-02-17 12:50:00,131.69,131.69,131.15,131.19,3800.0,130.3737,130.3737,129.8391,129.8787,3800.0
2015-02-17 13:00:00,131.34,131.57,131.17,131.37,8200.0,130.0272,130.2549,129.8589,130.0569,8200.0
2015-02-17 13:10:00,131.17,131.4,131.0,131.0,5000.0,129.8589,130.0866,129.6906,129.6906,5000.0
2015-02-17 13:20:00,130.86,131.11,130.86,130.97,2000.0,129.552,129.7995,129.552,129.6609,2000.0
2015-02-17 13:30:00,131.0,131.19,130.81,130.81,900.0,129.6906,129.8787,129.5025,129.5025,900.0
2015-02-17 13:40:00,130.95,130.99,130.74,130.74,1000.0,129.6411,129.6807,129.4332,129.4332,1000.0
2015-02-17 13:50:00,130.74,130.97,130.64,130.68,4800.0,129.4332,129.6609,129.3342,129.3738,4800.0
2015-02-17 14:00:00,130.78,130.79,130.51,130.57,2400.0,129.4728,129.4827,129.2055,129.2649,2400.0
2015-02-17 14:10:00,130.5,130.83,130.49,130.83,3100.0,129.1956,129.5223,129.1857,129.5223,3100.0
2015-02-17 14:20:00,130.73,131.16,130.73,131.09,4800.0,129.4233,129.849,129.4233,129.7797,4800.0
2015-02-17 14:30:00,131.01,131.48,130.93,131.38,4800.0,129.7005,130.1658,129.6213,130.0668,4800.0
2015-02-17 14:40:00,131.32,131.32,131.04,131.31,5100.0,130.0074,130.0074,129.7302,129.9975,5100.0
2015-02-17 14:50:00,131.47,131.51,131.05,131.18,5200.0,130.1559,130.1955,129.7401,129.8688,5200.0
2015-02-17 15:00:00,131.2,131.26,131.0,131.06,11100.0,129.8886,129.948,129.6906,129.75,11100.0
2015-02-17 15:10:00,131.08,131.27,130.77,131.27,7000.0,129.7698,129.9579,129.4629,129.9579,7000.0
2015-02-17 15:20:00,131.26,131.71,131.18,131.62,13500.0,129.948,130.3935,129.8688,130.3044,13500.0
2015-02-17 15:30:00,131.63,131.76,131.32,131.67,7000.0,130.3143,130.443,130.0074,130.3539,7000.0
2015-02-17 15:40:00,131.61,131.74,131.54,131.65,14300.0,130.2945,130.4232,130.2252,130.3341,14300.0
2015-02-17 15:50:00,131.69,131.85,131.59,131.84,24000.0,130.3737,130.5321,130.2747,130.5222,24000.0
2015-02-18 09:30:00,131.89,132.56,130.89,132.32,7700.0,130.5717,131.235,129.5817,130.9974,7700.0
2015-02-18 09:40:00,132.25,132.26,132.25,132.25,1000.0,130.9281,130.938,130.9281,130.9281,1000.0
2015-02-18 09:50:00,132.23,132.23,132.23,132.23,100.0,130.9083,130.9083,130.9083,130.9083,100.0
2015-02-18 10:00:00,132.06,132.06,131.69,132.0,600.0,130.74,130.74,130.3737,130.6806,600.0
2015-02-18 10:10:00,131.83,132.31,131.67,132.27,29200.0,130.5123,130.9875,130.3539,130.9479,29200.0
2015-02-18 10:20:00,132.16,132.31,132.01,132.16,1300.0,130.839,130.9875,130.6905,130.839,1300.0
2015-02-18 10:30:00,132.28,133.1,132.16,132.17,11900.0,130.9578,131.7696,130.839,130.8489,11900.0
2015-02-18 10:40:00,132.35,132.4,132.33,132.34,1400.0,131.0271,131.0766,131.0073,131.0172,1400.0
2015-02-18 10:50:00,132.14,133.09,131.93,132.64,38600.0,130.8192,131.7597,130.6113,131.3142,38600.0
2015-02-18 11:00:00,132.72,133.18,132.56,132.83,14100.0,131.3934,131.8488,131.235,131.5023,14100.0
2015-02-18 11:10:00,132.92,133.4,132.91,133.37,2300.0,131.5914,132.0666,131.5815,132.0369,2300.0
2015-02-18 11:20:00,133.13,133.13,132.75,132.86,4600.0,131.7993,131.7993,131.4231,131.532,4600.0
2015-02-18 11:30:00,132.79,133.38,132.79,133.38,2900.0,131.4627,132.0468,131.4627,132.0468,2900.0
2015-02-18 11:40:00,133.0,133.41,133.0,133.16,2300.0,131.6706,132.0765,131.6706,131.829,2300.0
2015-02-18 11:50:00,133.17,133.34,132.68,133.12,7400.0,131.8389,132.0072,131.3538,131.7894,7400.0
2015-02-18 12:00:00,132.97,133.13,132.97,133.0,1000.0,131.6409,131.7993,131.6409,131.6706,1000.0
2015-02-18 12:10:00,133.0,133.11,132.94,132.97,3100.0,131.6706,131.7795,131.6112,131.6409,3100.0
2015-02-18 12:20:00,132.88,133.13,132.74,132.95,22900.0,131.5518,131.7993,131.4132,131.6211,22900.0
2015-02-18 12:30:00,132.9,133.17,132.86,133.16,1400.0,131.5716,131.8389,131.532,131.829,1400.0
2015-02-18 12:40:00,133.06,133.08,132.73,133.08,3300.0,131.73,131.7498,131.4033,131.7498,3300.0
2015-02-18 12:50:00,133.08,133.09,132.8,133.01,21400.0,131.7498,131.7597,131.4726,131.6805,21400.0
2015-02-18 13:00:00,133.04,133.79,133.03,133.03,9100.0,131.7102,132.4527,131.7003,131.7003,9100.0
2015-02-18 13:10:00,133.03,133.29,132.93,133.23,10700.0,131.7003,131.9577,131.6013,131.8983,10700.0
2015-02-18 13:20:00,133.31,133.32,132.9,133.09,15500.0,131.9775,131.9874,131.5716,131.7597,15500.0
2015-02-18 13:30:00,133.11,133.18,132.98,133.06,2200.0,131.7795,131.8488,131.6508,131.73,2200.0
2015-02-18 13:40:00,133.03,133.25,132.34,132.68,16700.0,131.7003,131.9181,131.0172,131.3538,16700.0
2015-02-18 13:50:00,132.56,132.9,132.41,132.83,20100.0,131.235,131.5716,131.0865,131.5023,20100.0
2015-02-18 14:00:00,132.83,132.91,132.83,132.91,900.0,131.5023,131.5815,131.5023,131.5815,900.0
2015-02-18 14:10:00,132.88,133.18,132.68,132.7,3000.0,131.5518,131.8488,131.3538,131.3736,3000.0
2015-02-18 14:20:00,132.94,132.94,131.94,132.13,11700.0,131.6112,131.6112,130.6212,130.8093,11700.0
2015-02-18 14:30:00,131.69,132.21,131.69,132.09,3700.0,130.3737,130.8885,130.3737,130.7697,3700.0
2015-02-18 14:40:00,132.13,132.13,131.82,132.0,1600.0,130.8093,130.8093,130.5024,130.6806,1600.0
2015-02-18 14:50:00,131.87,132.39,131.81,132.2,1900.0,130.5519,131.0667,130.4925,130.8786,1900.0
2015-02-18 15:00:00,132.06,132.29,132.02,132.19,2700.0,130.74,130.9677,130.7004,130.8687,2700.0
2015-02-18 15:10:00,132.22,132.31,132.08,132.11,8000.0,130.8984,130.9875,130.7598,130.7895,8000.0
2015-02-18 15:20:00,132.2,132.45,132.17,132.27,38300.0,130.8786,131.1261,130.8489,130.9479,38300.0
2015-02-18 15:30:00,132.19,132.4,132.19,132.24,2100.0,130.8687,131.0766,130.8687,130.9182,2100.0
2015-02-18 15:40:00,132.25,132.71,132.12,132.65,9500.0,130.9281,131.3835,130.7994,131.3241,9500.0
2015-02-18 15:50:00,132.58,132.71,132.41,132.7,17500.0,131.2548,131.3835,131.0865,131.3736,17500.0
2015-02-19 09:30:00,132.63,132.97,131.86,132.71,3100.0,131.3043,131.6409,130.542,131.3835,3100.0
2015-02-19 09:40:00,132.72,133.02,130.84,130.94,35600.0,131.3934,131.6904,129.5322,129.6312,35600.0
2015-02-19 09:50:00,130.52,131.52,129.69,131.2,40600.0,129.2154,130.2054,128.3937,129.8886,40600.0
2015-02-19 10:00:00,131.11,132.01,131.1,131.8,9100.0,129.7995,130.6905,129.7896,130.4826,9100.0
2015-02-19 10:10:00,131.8,131.81,131.25,131.25,4600.0,130.4826,130.4925,129.9381,129.9381,4600.0
2015-02-19 10:20:00,131.12,131.71,131.0,131.32,11600.0,129.8094,130.3935,129.6906,130.0074,11600.0
2015-02-19 10:30:00,131.32,131.32,131.32,131.32,0.0,130.0074,130.0074,130.0074,130.0074,0.0
2015-02-19 10:40:00,131.11,131.24,130.0,130.12,73800.0,129.7995,129.9282,128.7006,128.8194,73800.0
2015-02-19 10:50:00,130.12,130.67,129.98,130.33,18700.0,128.8194,129.3639,128.6808,129.0273,18700.0
2015-02-19 11:00:00,130.11,130.2,129.65,130.14,15300.0,128.8095,128.8986,128.3541,128.8392,15300.0
2015-02-19 11:10:00,130.16,130.27,129.81,129.94,33400.0,128.859,128.9679,128.5125,128.6412,33400.0
2015-02-19 11:20:00,129.96,130.09,128.79,129.22,14400.0,128.661,128.7897,127.5027,127.9284,14400.0
2015-02-19 11:30:00,129.02,129.5,128.84,129.05,7200.0,127.7304,128.2056,127.5522,127.7601,7200.0
2015-02-19 11:40:00,129.17,129.17,128.49,128.53,12100.0,127.8789,127.8789,127.2057,127.2453,12100.0
2015-02-19 11:50:00,128.53,129.2,128.42,128.86,26000.0,127.2453,127.9086,127.1364,127.572,26000.0
2015-02-19 12:00:00,128.87,129.51,128.86,129.06,6500.0,127.5819,128.2155,127.572,127.77,6500.0
2015-02-19 12:10:00,129.01,129.56,128.92,129.29,2900.0,127.7205,128.265,127.6314,127.9977,2900.0
2015-02-19 12:20:00,129.21,129.29,129.17,129.22,3000.0,127.9185,127.9977,127.8789,127.9284,3000.0
2015-02-19 12:30:00,129.34,129.34,129.09,129.15,5200.0,128.0472,128.0472,127.7997,127.8591,5200.0
2015-02-19 12:40:00,129.14,129.22,129.07,129.2,2900.0,127.8492,127.9284,127.7799,127.9086,2900.0
2015-02-19 12:50:00,129.21,129.45,129.15,129.34,2600.0,127.9185,128.1561,127.8591,128.0472,2600.0
2015-02-19 13:00:00,129.32,129.58,129.32,129.49,2600.0,128.0274,128.2848,128.0274,128.1957,2600.0
2015-02-19 13:10:00,129.51,130.18,129.51,129.94,7000.0,128.2155,128.8788,128.2155,128.6412,7000.0
2015-02-19 13:20:00,129.95,130.07,129.6,129.65,4200.0,128.6511,128.7699,128.3046,128.3541,4200.0
2015-02-19 13:30:00,129.71,129.72,129.55,129.56,1400.0,128.4135,128.4234,128.2551,128.265,1400.0
2015-02-19 13:40:00,129.59,129.81,129.57,129.79,3100.0,128.2947,128.5125,128.2749,128.4927,3100.0
2015-02-19 13:50:00,129.82,129.99,129.71,129.98,3000.0,128.5224,128.6907,128.4135,128.6808,3000.0
2015-02-19 14:00:00,129.81,130.68,129.81,130.3,4400.0,128.5125,129.3738,128.5125,128.9976,4400.0
2015-02-19 14:10:00,130.16,130.88,130.16,130.6,4900.0,128.859,129.5718,128.859,129.2946,4900.0
2015-02-19 14:20:00,130.61,130.68,130.38,130.43,8200.0,129.3045,129.3738,129.0768,129.1263,8200.0
2015-02-19 14:30:00,130.44,130.5,130.2,130.2,5600.0,129.1362,129.1956,128.8986,128.8986,5600.0
2015-02-19 14:40:00,129.93,130.63,129.79,130.45,11200.0,128.6313,129.3243,128.4927,129.1461,11200.0
2015-02-19 14:50:00,130.44,131.31,130.44,131.01,12300.0,129.1362,129.9975,129.1362,129.7005,12300.0
2015-02-19 15:00:00,130.65,130.82,130.56,130.65,6800.0,129.3441,129.5124,129.255,129.3441,6800.0
2015-02-19 15:10:00,130.7,130.76,130.59,130.59,16600.0,129.3936,129.453,129.2847,129.2847,16600.0
2015-02-19 15:20:00,130.62,130.81,130.49,130.49,7200.0,129.3144,129.5025,129.1857,129.1857,7200.0
2015-02-19 15:30:00,130.48,130.6,130.39,130.54,14500.0,129.1758,129.2946,129.0867,129.2352,14500.0
2015-02-19 15:40:00,130.5,130.64,130.2,130.52,23500.0,129.1956,129.3342,128.8986,129.2154,23500.0
2015-02-19 15:50:00,130.54,130.7,130.39,130.48,64600.0,129.2352,129.3936,129.0867,129.1758,64600.0
2015-02-20 09:30:00,129.99,131.5,129.83,129.83,3000.0,128.6907,130.1856,128.5323,128.5323,3000.0
2015-02-20 09:40:00,129.8,129.81,129.37,129.74,1200.0,128.5026,128.5125,128.0769,128.4432,1200.0
2015-02-20 09:50:00,129.44,129.44,128.74,128.9,14800.0,128.1462,128.1462,127.4532,127.6116,14800.0
2015-02-20 10:00:00,129.01,129.07,128.67,128.78,4500.0,127.7205,127.7799,127.3839,127.4928,4500.0
2015-02-20 10:10:00,129.06,129.33,129.06,129.22,3100.0,127.77,128.0373,127.77,127.9284,3100.0
2015-02-20 10:20:00,129.47,130.71,129.46,129.55,10700.0,128.1759,129.4035,128.166,128.2551,10700.0
2015-02-20 10:30:00,129.55,129.78,129.47,129.68,2200.0,128.2551,128.4828,128.1759,128.3838,2200.0
2015-02-20 10:40:00,129.68,130.41,129.68,129.91,3300.0,128.3838,129.1065,128.3838,128.6115,3300.0
2015-02-20 10:50:00,129.94,130.23,129.78,130.05,1900.0,128.6412,128.9283,128.4828,128.7501,1900.0
2015-02-20 11:00:00,129.78,130.03,129.45,129.73,4800.0,128.4828,128.7303,128.1561,128.4333,4800.0
2015-02-20 11:10:00,129.75,129.78,129.55,129.77,900.0,128.4531,128.4828,128.2551,128.4729,900.0
2015-02-20 11:20:00,129.59,129.74,129.49,129.5,2300.0,128.2947,128.4432,128.1957,128.2056,2300.0
2015-02-20 11:30:00,129.46,129.5,128.9,128.95,13300.0,128.166,128.2056,127.6116,127.6611,13300.0
2015-02-20 11:40:00,129.01,129.21,128.96,129.11,3800.0,127.7205,127.9185,127.671,127.8195,3800.0
2015-02-20 11:50:00,129.09,129.21,129.04,129.04,700.0,127.7997,127.9185,127.7502,127.7502,700.0
2015-02-20 12:00:00,129.21,129.5,129.19,129.45,2300.0,127.9185,128.2056,127.8987,128.1561,2300.0
2015-02-20 12:10:00,129.3,129.48,129.25,129.25,1000.0,128.0076,128.1858,127.9581,127.9581,1000.0
2015-02-20 12:20:00,129.25,129.47,129.05,129.05,1500.0,127.9581,128.1759,127.7601,127.7601,1500.0
2015-02-20 12:30:00,129.19,129.39,129.06,129.15,1000.0,127.8987,128.0967,127.77,127.8591,1000.0
2015-02-20 12:40:00,129.27,129.32,129.0,129.1,7200.0,127.9779,128.0274,127.7106,127.8096,7200.0
2015-02-20 12:50:00,129.03,129.19,129.0,129.13,6200.0,127.7403,127.8987,127.7106,127.8393,6200.0
2015-02-20 13:00:00,129.08,129.24,128.99,129.14,3800.0,127.7898,127.9482,127.7007,127.8492,3800.0
2015-02-20 13:10:00,129.26,129.35,129.0,129.0,15100.0,127.968,128.0571,127.7106,127.7106,15100.0
2015-02-20 13:20:00,129.03,129.27,128.98,129.15,4500.0,127.7403,127.9779,127.6908,127.8591,4500.0
2015-02-20 13:30:00,129.14,129.79,129.13,129.71,3500.0,127.8492,128.4927,127.8393,128.4135,3500.0
2015-02-20 13:40:00,129.84,129.84,129.45,129.6,4100.0,128.5422,128.5422,128.1561,128.3046,4100.0
2015-02-20 13:50:00,129.47,130.08,129.46,129.81,6800.0,128.1759,128.7798,128.166,128.5125,6800.0
2015-02-20 14:00:00,129.88,129.98,129.62,129.8,7600.0,128.5818,128.6808,128.3244,128.5026,7600.0
2015-02-20 14:10:00,129.8,130.13,129.56,129.81,17800.0,128.5026,128.8293,128.265,128.5125,17800.0
2015-02-20 14:20:00,129.69,130.04,129.58,129.8,4900.0,128.3937,128.7402,128.2848,128.5026,4900.0
2015-02-20 14:30:00,129.74,130.09,129.65,129.93,5000.0,128.4432,128.7897,128.3541,128.6313,5000.0
2015-02-20 14:40:00,129.87,129.96,129.61,129.71,7800.0,128.5719,128.661,128.3145,128.4135,7800.0
2015-02-20 14:50:00,129.77,129.92,129.59,129.63,67500.0,128.4729,128.6214,128.2947,128.3343,67500.0
2015-02-20 15:00:00,129.62,129.91,129.62,129.71,3100.0,128.3244,128.6115,128.3244,128.4135,3100.0
2015-02-20 15:10:00,129.77,129.84,129.58,129.78,20000.0,128.4729,128.5422,128.2848,128.4828,20000.0
2015-02-20 15:20:00,129.82,130.01,129.57,129.74,24700.0,128.5224,128.7105,128.2749,128.4432,24700.0
2015-02-20 15:30:00,129.66,130.09,129.59,129.84,29400.0,128.364,128.7897,128.2947,128.5422,29400.0
2015-02-20 15:40:00,129.9,130.74,129.9,130.32,76500.0,128.6016,129.4332,128.6016,129.0174,76500.0
2015-02-20 15:50:00,130.38,131.01,130.05,131.0,89300.0,129.0768,129.7005,128.7501,129.6906,89300.0
2015-02-23 09:30:00,130.43,132.03,130.43,131.67,5300.0,129.1263,130.7103,129.1263,130.3539,5300.0
2015-02-23 09:40:00,131.99,132.32,131.44,131.78,10400.0,130.6707,130.9974,130.1262,130.4628,10400.0
2015-02-23 09:50:00,131.69,131.83,131.09,131.47,8500.0,130.3737,130.5123,129.7797,130.1559,8500.0
2015-02-23 10:00:00,131.52,131.52,130.84,131.17,6000.0,130.2054,130.2054,129.5322,129.8589,6000.0
2015-02-23 10:10:00,131.16,131.21,130.87,131.14,11800.0,129.849,129.8985,129.5619,129.8292,11800.0
2015-02-23 10:20:00,131.05,131.25,131.0,131.14,5800.0,129.7401,129.9381,129.6906,129.8292,5800.0
2015-02-23 10:30:00,131.15,131.45,131.06,131.43,6200.0,129.8391,130.1361,129.75,130.1163,6200.0
2015-02-23 10:40:00,131.43,131.79,131.43,131.47,6100.0,130.1163,130.4727,130.1163,130.1559,6100.0
2015-02-23 10:50:00,131.49,131.49,130.88,131.02,15300.0,130.1757,130.1757,129.5718,129.7104,15300.0
2015-02-23 11:00:00,131.13,131.67,131.09,131.64,5900.0,129.8193,130.3539,129.7797,130.3242,5900.0
2015-02-23 11:10:00,131.59,131.96,131.58,131.96,6900.0,130.2747,130.641,130.2648,130.641,6900.0
2015-02-23 11:20:00,131.84,131.9,131.4,131.41,3100.0,130.5222,130.5816,130.0866,130.0965,3100.0
2015-02-23 11:30:00,131.56,131.56,131.35,131.35,2900.0,130.245,130.245,130.0371,130.0371,2900.0
2015-02-23 11:40:00,131.35,131.49,131.31,131.46,4400.0,130.0371,130.1757,129.9975,130.146,4400.0
2015-02-23 11:50:00,131.47,131.58,131.03,131.03,4900.0,130.1559,130.2648,129.7203,129.7203,4900.0
2015-02-23 12:00:00,131.27,131.7,131.26,131.67,3500.0,129.9579,130.3836,129.948,130.3539,3500.0
2015-02-23 12:10:00,131.8,131.8,131.52,131.62,4900.0,130.4826,130.4826,130.2054,130.3044,4900.0
2015-02-23 12:20:00,131.58,131.81,131.3,131.81,2900.0,130.2648,130.4925,129.9876,130.4925,2900.0
2015-02-23 12:30:00,131.7,131.7,131.54,131.61,3700.0,130.3836,130.3836,130.2252,130.2945,3700.0
2015-02-23 12:40:00,131.63,131.76,131.53,131.74,6000.0,130.3143,130.443,130.2153,130.4232,6000.0
2015-02-23 12:50:00,131.73,131.78,131.55,131.64,6000.0,130.4133,130.4628,130.2351,130.3242,6000.0
2015-02-23 13:00:00,131.78,131.78,131.64,131.77,1500.0,130.4628,130.4628,130.3242,130.4529,1500.0
2015-02-23 13:10:00,131.79,132.03,131.66,131.97,4500.0,130.4727,130.7103,130.344,130.6509,4500.0
2015-02-23 13:20:00,131.97,131.98,131.81,131.92,5000.0,130.6509,130.6608,130.4925,130.6014,5000.0
2015-02-23 13:30:00,131.92,131.92,131.39,131.65,4300.0,130.6014,130.6014,130.0767,130.3341,4300.0
2015-02-23 13:40:00,131.45,131.54,131.25,131.41,8400.0,130.1361,130.2252,129.9381,130.0965,8400.0
2015-02-23 13:50:00,131.42,131.56,131.42,131.45,4100.0,130.1064,130.245,130.1064,130.1361,4100.0
2015-02-23 14:00:00,131.54,131.77,131.54,131.66,1600.0,130.2252,130.4529,130.2252,130.344,1600.0
2015-02-23 14:10:00,131.76,131.98,131.55,131.55,9100.0,130.443,130.6608,130.2351,130.2351,9100.0
2015-02-23 14:20:00,131.55,131.69,131.37,131.44,4100.0,130.2351,130.3737,130.0569,130.1262,4100.0
2015-02-23 14:30:00,131.43,131.49,131.25,131.29,3700.0,130.1163,130.1757,129.9381,129.9777,3700.0
2015-02-23 14:40:00,131.28,131.28,131.05,131.15,6900.0,129.9678,129.9678,129.7401,129.8391,6900.0
2015-02-23 14:50:00,131.17,131.17,130.84,131.06,15100.0,129.8589,129.8589,129.5322,129.75,15100.0
2015-02-23 15:00:00,130.99,131.21,130.8,131.14,26900.0,129.6807,129.8985,129.4926,129.8292,26900.0
2015-02-23 15:10:00,131.15,131.43,131.08,131.29,15900.0,129.8391,130.1163,129.7698,129.9777,15900.0
2015-02-23 15:20:00,131.25,131.5,131.16,131.39,24800.0,129.9381,130.1856,129.849,130.0767,24800.0
2015-02-23 15:30:00,131.39,131.39,131.18,131.24,17200.0,130.0767,130.0767,129.8688,129.9282,17200.0
2015-02-23 15:40:00,131.29,131.34,131.24,131.31,11900.0,129.9777,130.0272,129.9282,129.9975,11900.0
2015-02-23 15:50:00,131.32,131.65,131.27,131.61,33600.0,130.0074,130.3341,129.9579,130.2945,33600.0
2015-02-24 09:30:00,131.28,131.28,130.79,130.79,1400.0,129.9678,129.9678,129.4827,129.4827,1400.0
2015-02-24 09:40:00,131.14,131.62,130.86,131.62,3500.0,129.8292,130.3044,129.552,130.3044,3500.0
2015-02-24 09:50:00,131.78,131.78,130.96,131.24,10100.0,130.4628,130.4628,129.651,129.9282,10100.0
2015-02-24 10:00:00,131.18,131.53,130.21,131.19,17100.0,129.8688,130.2153,128.9085,129.8787,17100.0
2015-02-24 10:10:00,131.47,131.75,131.02,131.12,8700.0,130.1559,130.4331,129.7104,129.8094,8700.0
2015-02-24 10:20:00,131.19,131.56,130.79,131.56,7100.0,129.8787,130.245,129.4827,130.245,7100.0
2015-02-24 10:30:00,131.43,131.81,130.98,131.81,5800.0,130.1163,130.4925,129.6708,130.4925,5800.0
2015-02-24 10:40:00,131.86,132.21,131.65,131.99,8200.0,130.542,130.8885,130.3341,130.6707,8200.0
2015-02-24 10:50:00,132.0,132.0,131.39,131.49,3900.0,130.6806,130.6806,130.0767,130.1757,3900.0
2015-02-24 11:00:00,131.31,131.66,131.25,131.31,60000.0,129.9975,130.344,129.9381,129.9975,60000.0
2015-02-24 11:10:00,131.44,132.14,131.32,132.14,3700.0,130.1262,130.8192,130.0074,130.8192,3700.0
2015-02-24 11:20:00,132.26,132.26,131.67,131.96,23100.0,130.938,130.938,130.3539,130.641,23100.0
2015-02-24 11:30:00,131.91,132.0,131.77,131.88,2800.0,130.5915,130.6806,130.4529,130.5618,2800.0
2015-02-24 11:40:00,131.99,132.19,131.97,132.16,1100.0,130.6707,130.8687,130.6509,130.839,1100.0
2015-02-24 11:50:00,132.06,132.16,131.81,131.94,2400.0,130.74,130.839,130.4925,130.6212,2400.0
2015-02-24 12:00:00,132.22,132.49,132.06,132.32,17200.0,130.8984,131.1657,130.74,130.9974,17200.0
2015-02-24 12:10:00,132.35,132.49,132.04,132.25,12400.0,131.0271,131.1657,130.7202,130.9281,12400.0
2015-02-24 12:20:00,132.12,132.3,132.01,132.18,6400.0,130.7994,130.9776,130.6905,130.8588,6400.0
2015-02-24 12:30:00,132.21,132.21,131.84,131.98,17200.0,130.8885,130.8885,130.5222,130.6608,17200.0
2015-02-24 12:40:00,132.0,132.49,131.74,132.02,2900.0,130.6806,131.1657,130.4232,130.7004,2900.0
2015-02-24 12:50:00,132.0,132.18,132.0,132.02,10900.0,130.6806,130.8588,130.6806,130.7004,10900.0
2015-02-24 13:00:00,132.02,132.08,131.51,131.51,22700.0,130.7004,130.7598,130.1955,130.1955,22700.0
2015-02-24 13:10:00,131.59,131.81,131.59,131.73,1400.0,130.2747,130.4925,130.2747,130.4133,1400.0
2015-02-24 13:20:00,131.72,131.99,131.72,131.99,1900.0,130.4034,130.6707,130.4034,130.6707,1900.0
2015-02-24 13:30:00,132.09,132.37,132.09,132.36,2700.0,130.7697,131.0469,130.7697,131.037,2700.0
2015-02-24 13:40:00,132.35,132.38,132.24,132.33,1200.0,131.0271,131.0568,130.9182,131.0073,1200.0
2015-02-24 13:50:00,132.16,132.22,132.08,132.14,2000.0,130.839,130.8984,130.7598,130.8192,2000.0
2015-02-24 14:00:00,132.09,132.14,131.89,131.99,2500.0,130.7697,130.8192,130.5717,130.6707,2500.0
2015-02-24 14:10:00,132.07,132.16,132.03,132.03,1700.0,130.7499,130.839,130.7103,130.7103,1700.0
2015-02-24 14:20:00,132.02,132.14,131.92,132.14,4700.0,130.7004,130.8192,130.6014,130.8192,4700.0
2015-02-24 14:30:00,132.1,132.11,131.97,131.97,4000.0,130.7796,130.7895,130.6509,130.6509,4000.0
2015-02-24 14:40:00,132.08,132.14,132.0,132.01,4400.0,130.7598,130.8192,130.6806,130.6905,4400.0
2015-02-24 14:50:00,132.09,132.27,132.05,132.26,900.0,130.7697,130.9479,130.7301,130.938,900.0
2015-02-24 15:00:00,132.2,132.31,132.06,132.31,4900.0,130.8786,130.9875,130.74,130.9875,4900.0
2015-02-24 15:10:00,132.21,132.5,132.13,132.42,10100.0,130.8885,131.1756,130.8093,131.0964,10100.0
2015-02-24 15:20:00,132.47,132.51,132.02,132.21,10100.0,131.1459,131.1855,130.7004,130.8885,10100.0
2015-02-24 15:30:00,132.35,132.47,132.24,132.41,9700.0,131.0271,131.1459,130.9182,131.0865,9700.0
2015-02-24 15:40:00,132.44,132.44,132.2,132.38,18100.0,131.1162,131.1162,130.8786,131.0568,18100.0
2015-02-24 15:50:00,132.39,132.56,132.32,132.55,29000.0,131.0667,131.235,130.9974,131.2251,29000.0
2015-02-25 09:30:00,132.6,133.06,131.34,132.94,10000.0,131.2746,131.73,130.0272,131.6112,10000.0
2015-02-25 09:40:00,133.0,133.0,132.23,132.54,9100.0,131.6706,131.6706,130.9083,131.2152,9100.0
2015-02-25 09:50:00,132.49,132.71,131.62,132.55,23400.0,131.1657,131.3835,130.3044,131.2251,23400.0
2015-02-25 10:00:00,132.57,132.58,131.95,132.22,15300.0,131.2449,131.2548,130.6311,130.8984,15300.0
2015-02-25 10:10:00,132.1,132.55,131.88,132.36,49700.0,130.7796,131.2251,130.5618,131.037,49700.0
2015-02-25 10:20:00,132.45,132.49,132.08,132.11,39900.0,131.1261,131.1657,130.7598,130.7895,39900.0
2015-02-25 10:30:00,132.16,132.94,132.04,132.94,23400.0,130.839,131.6112,130.7202,131.6112,23400.0
2015-02-25 10:40:00,132.83,133.08,132.41,132.68,22400.0,131.5023,131.7498,131.0865,131.3538,22400.0
2015-02-25 10:50:00,132.67,133.29,132.5,133.02,16400.0,131.3439,131.9577,131.1756,131.6904,16400.0
2015-02-25 11:00:00,133.07,133.99,132.93,133.25,19400.0,131.7399,132.6507,131.6013,131.9181,19400.0
2015-02-25 11:10:00,133.18,133.42,132.85,133.42,11000.0,131.8488,132.0864,131.5221,132.0864,11000.0
2015-02-25 11:20:00,133.29,133.76,132.99,133.28,14800.0,131.9577,132.423,131.6607,131.9478,14800.0
2015-02-25 11:30:00,133.28,133.66,133.28,133.51,11600.0,131.9478,132.324,131.9478,132.1755,11600.0
2015-02-25 11:40:00,133.68,134.25,133.25,134.24,23500.0,132.3438,132.9081,131.9181,132.8982,23500.0
2015-02-25 11:50:00,134.05,134.12,133.42,133.68,20600.0,132.7101,132.7794,132.0864,132.3438,20600.0
2015-02-25 12:00:00,133.69,134.19,133.47,134.19,34900.0,132.3537,132.8487,132.1359,132.8487,34900.0
2015-02-25 12:10:00,134.19,134.7,134.07,134.15,25400.0,132.8487,133.3536,132.7299,132.8091,25400.0
2015-02-25 12:20:00,134.15,134.2,133.55,133.74,15100.0,132.8091,132.8586,132.2151,132.4032,15100.0
2015-02-25 12:30:00,133.66,133.98,133.5,133.7,26700.0,132.324,132.6408,132.1656,132.3636,26700.0
2015-02-25 12:40:00,133.62,133.89,133.0,133.49,10300.0,132.2844,132.5517,131.6706,132.1557,10300.0
2015-02-25 12:50:00,133.63,133.63,133.0,133.58,7400.0,132.2943,132.2943,131.6706,132.2448,7400.0
2015-02-25 13:00:00,133.39,133.39,132.77,132.87,3800.0,132.0567,132.0567,131.4429,131.5419,3800.0
2015-02-25 13:10:00,132.89,133.11,132.88,133.08,11700.0,131.5617,131.7795,131.5518,131.7498,11700.0
2015-02-25 13:20:00,133.06,133.7,132.91,133.38,18900.0,131.73,132.3636,131.5815,132.0468,18900.0
2015-02-25 13:30:00,133.54,134.0,133.5,133.97,7500.0,132.2052,132.6606,132.1656,132.6309,7500.0
2015-02-25 13:40:00,133.97,134.2,133.97,134.17,4000.0,132.6309,132.8586,132.6309,132.8289,4000.0
2015-02-25 13:50:00,134.17,134.7,134.0,134.66,17400.0,132.8289,133.3536,132.6606,133.314,17400.0
2015-02-25 14:00:00,134.47,135.19,134.47,135.06,19900.0,133.1259,133.8387,133.1259,133.71,19900.0
2015-02-25 14:10:00,135.0,135.56,134.99,135.42,12200.0,133.6506,134.205,133.6407,134.0664,12200.0
2015-02-25 14:20:00,135.21,135.99,135.21,135.31,24500.0,133.8585,134.6307,133.8585,133.9575,24500.0
2015-02-25 14:30:00,135.31,135.59,135.05,135.18,24600.0,133.9575,134.2347,133.7001,133.8288,24600.0
2015-02-25 14:40:00,135.05,135.5,134.74,134.74,29300.0,133.7001,134.1456,133.3932,133.3932,29300.0
2015-02-25 14:50:00,134.74,135.06,134.24,134.87,17500.0,133.3932,133.71,132.8982,133.5219,17500.0
2015-02-25 15:00:00,134.69,134.87,134.59,134.72,15300.0,133.3437,133.5219,133.2447,133.3734,15300.0
2015-02-25 15:10:00,134.72,135.06,134.52,134.68,29200.0,133.3734,133.71,133.1754,133.3338,29200.0
2015-02-25 15:20:00,134.64,134.64,133.79,133.8,53000.0,133.2942,133.2942,132.4527,132.4626,53000.0
2015-02-25 15:30:00,133.85,134.22,133.38,133.86,40900.0,132.5121,132.8784,132.0468,132.522,40900.0
2015-02-25 15:40:00,133.83,134.14,133.66,133.94,44400.0,132.4923,132.7992,132.324,132.6012,44400.0
2015-02-25 15:50:00,133.95,134.7,133.95,134.22,66200.0,132.6111,133.3536,132.6111,132.8784,66200.0
2015-02-26 09:30:00,137.99,137.99,133.46,135.07,103900.0,136.6107,136.6107,132.126,133.7199,103900.0
2015-02-26 09:40:00,134.52,135.15,131.58,131.64,56900.0,133.1754,133.7991,130.2648,130.3242,56900.0
2015-02-26 09:50:00,132.06,134.19,131.73,133.54,25900.0,130.74,132.8487,130.4133,132.2052,25900.0
2015-02-26 10:00:00,133.11,133.66,131.0,131.96,45900.0,131.7795,132.324,129.6906,130.641,45900.0
2015-02-26 10:10:00,132.19,132.25,129.59,129.72,32700.0,130.8687,130.9281,128.2947,128.4234,32700.0
2015-02-26 10:20:00,129.48,130.74,129.2,129.99,51200.0,128.1858,129.4332,127.9086,128.6907,51200.0
2015-02-26 10:30:00,129.89,131.09,129.63,130.87,21600.0,128.5917,129.7797,128.3343,129.5619,21600.0
2015-02-26 10:40:00,131.2,131.81,130.99,131.34,20300.0,129.8886,130.4925,129.6807,130.0272,20300.0
2015-02-26 10:50:00,131.26,132.39,131.26,132.28,9400.0,129.948,131.0667,129.948,130.9578,9400.0
2015-02-26 11:00:00,132.35,132.8,132.22,132.56,27300.0,131.0271,131.4726,130.8984,131.235,27300.0
2015-02-26 11:10:00,132.49,132.51,131.03,131.03,14200.0,131.1657,131.1855,129.7203,129.7203,14200.0
2015-02-26 11:20:00,130.91,130.95,130.22,130.46,7900.0,129.6015,129.6411,128.9184,129.156,7900.0
2015-02-26 11:30:00,130.52,130.95,130.15,130.82,8900.0,129.2154,129.6411,128.8491,129.5124,8900.0
2015-02-26 11:40:00,130.59,130.8,129.7,129.82,9100.0,129.2847,129.4926,128.4036,128.5224,9100.0
2015-02-26 11:50:00,129.83,130.48,129.67,130.28,9500.0,128.5323,129.1758,128.3739,128.9778,9500.0
2015-02-26 12:00:00,130.61,131.35,130.53,131.35,12500.0,129.3045,130.0371,129.2253,130.0371,12500.0
2015-02-26 12:10:00,131.08,132.22,130.98,131.98,30500.0,129.7698,130.8984,129.6708,130.6608,30500.0
2015-02-26 12:20:00,131.98,131.99,131.42,131.96,5800.0,130.6608,130.6707,130.1064,130.641,5800.0
2015-02-26 12:30:00,131.87,131.87,131.16,131.8,9600.0,130.5519,130.5519,129.849,130.4826,9600.0
2015-02-26 12:40:00,131.83,132.21,131.7,132.2,3200.0,130.5123,130.8885,130.3836,130.8786,3200.0
2015-02-26 12:50:00,132.18,132.69,132.17,132.68,7700.0,130.8588,131.3637,130.8489,131.3538,7700.0
2015-02-26 13:00:00,132.5,132.58,131.53,131.74,14200.0,131.1756,131.2548,130.2153,130.4232,14200.0
2015-02-26 13:10:00,131.74,131.74,131.3,131.41,2800.0,130.4232,130.4232,129.9876,130.0965,2800.0
2015-02-26 13:20:00,131.41,131.55,130.69,131.24,9700.0,130.0965,130.2351,129.3837,129.9282,9700.0
2015-02-26 13:30:00,131.24,131.27,131.02,131.06,6700.0,129.9282,129.9579,129.7104,129.75,6700.0
2015-02-26 13:40:00,131.14,132.02,131.14,131.78,15400.0,129.8292,130.7004,129.8292,130.4628,15400.0
2015-02-26 13:50:00,131.73,131.93,131.16,131.33,6300.0,130.4133,130.6113,129.849,130.0173,6300.0
2015-02-26 14:00:00,131.59,131.89,131.39,131.59,3400.0,130.2747,130.5717,130.0767,130.2747,3400.0
2015-02-26 14:10:00,131.68,132.34,131.52,132.21,18900.0,130.3638,131.0172,130.2054,130.8885,18900.0
2015-02-26 14:20:00,132.28,132.3,131.69,131.74,10600.0,130.9578,130.9776,130.3737,130.4232,10600.0
2015-02-26 14:30:00,131.72,131.72,131.08,131.61,12400.0,130.4034,130.4034,129.7698,130.2945,12400.0
2015-02-26 14:40:00,131.61,131.61,131.24,131.5,13700.0,130.2945,130.2945,129.9282,130.1856,13700.0
2015-02-26 14:50:00,131.53,131.53,130.44,130.54,17400.0,130.2153,130.2153,129.1362,129.2352,17400.0
2015-02-26 15:00:00,130.66,130.66,130.31,130.53,17400.0,129.354,129.354,129.0075,129.2253,17400.0
2015-02-26 15:10:00,130.67,130.67,129.75,130.5,33600.0,129.3639,129.3639,128.4531,129.1956,33600.0
2015-02-26 15:20:00,130.59,130.71,129.91,130.38,16600.0,129.2847,129.4035,128.6115,129.0768,16600.0
2015-02-26 15:30:00,130.4,131.0,129.85,130.63,44700.0,129.0966,129.6906,128.5521,129.3243,44700.0
2015-02-26 15:40:00,130.61,130.71,130.39,130.41,27200.0,129.3045,129.4035,129.0867,129.1065,27200.0
2015-02-26 15:50:00,130.39,131.18,130.1,131.02,62000.0,129.0867,129.8688,128.7996,129.7104,62000.0
2015-02-27 09:30:00,130.55,131.08,129.96,131.08,7900.0,129.2451,129.7698,128.661,129.7698,7900.0
2015-02-27 09:40:00,130.12,131.9,130.12,131.9,6600.0,128.8194,130.5816,128.8194,130.5816,6600.0
2015-02-27 09:50:00,131.39,131.67,131.07,131.66,8300.0,130.0767,130.3539,129.7599,130.344,8300.0
2015-02-27 10:00:00,131.81,132.44,131.0,131.64,7800.0,130.4925,131.1162,129.6906,130.3242,7800.0
2015-02-27 10:10:00,131.14,132.54,130.95,131.75,30500.0,129.8292,131.2152,129.6411,130.4331,30500.0
2015-02-27 10:20:00,131.61,132.12,131.01,131.19,21800.0,130.2945,130.7994,129.7005,129.8787,21800.0
2015-02-27 10:30:00,131.28,131.86,131.1,131.29,12700.0,129.9678,130.542,129.7896,129.9777,12700.0
2015-02-27 10:40:00,131.21,131.84,131.21,131.39,11600.0,129.8985,130.5222,129.8985,130.0767,11600.0
2015-02-27 10:50:00,131.45,131.45,131.24,131.34,9000.0,130.1361,130.1361,129.9282,130.0272,9000.0
2015-02-27 11:00:00,131.3,131.75,131.3,131.61,42200.0,129.9876,130.4331,129.9876,130.2945,42200.0
2015-02-27 11:10:00,131.61,132.53,131.6,132.32,22700.0,130.2945,131.2053,130.2846,130.9974,22700.0
2015-02-27 11:20:00,132.28,132.76,132.14,132.5,21400.0,130.9578,131.433,130.8192,131.1756,21400.0
2015-02-27 11:30:00,132.49,132.9,132.41,132.77,13000.0,131.1657,131.5716,131.0865,131.4429,13000.0
2015-02-27 11:40:00,132.81,133.14,132.67,133.03,14800.0,131.4825,131.8092,131.3439,131.7003,14800.0
2015-02-27 11:50:00,133.15,133.15,132.12,132.49,24500.0,131.8191,131.8191,130.7994,131.1657,24500.0
2015-02-27 12:00:00,132.62,133.33,132.39,133.17,37600.0,131.2944,131.9973,131.0667,131.8389,37600.0
2015-02-27 12:10:00,133.2,133.69,132.79,132.86,34900.0,131.8686,132.3537,131.4627,131.532,34900.0
2015-02-27 12:20:00,132.87,133.12,132.66,132.87,51500.0,131.5419,131.7894,131.334,131.5419,51500.0
2015-02-27 12:30:00,132.86,133.04,132.86,133.04,3100.0,131.532,131.7102,131.532,131.7102,3100.0
2015-02-27 12:40:00,132.97,134.43,132.95,134.16,46000.0,131.6409,133.0863,131.6211,132.819,46000.0
2015-02-27 12:50:00,134.0,134.42,133.57,134.16,29100.0,132.6606,133.0764,132.2349,132.819,29100.0
2015-02-27 13:00:00,134.16,134.72,134.01,134.43,152400.0,132.819,133.3734,132.6705,133.0863,152400.0
2015-02-27 13:10:00,134.62,134.74,134.01,134.35,20500.0,133.2744,133.3932,132.6705,133.0071,20500.0
2015-02-27 13:20:00,134.37,134.93,134.35,134.61,19100.0,133.0269,133.5813,133.0071,133.2645,19100.0
2015-02-27 13:30:00,134.51,135.05,133.16,133.82,71400.0,133.1655,133.7001,131.829,132.4824,71400.0
2015-02-27 13:40:00,133.82,133.87,132.06,132.77,67500.0,132.4824,132.5319,130.74,131.4429,67500.0
2015-02-27 13:50:00,132.81,134.0,132.3,132.63,61600.0,131.4825,132.6606,130.9776,131.3043,61600.0
2015-02-27 14:00:00,132.65,132.65,132.08,132.3,11200.0,131.3241,131.3241,130.7598,130.9776,11200.0
2015-02-27 14:10:00,132.19,132.25,130.8,131.13,14600.0,130.8687,130.9281,129.4926,129.8193,14600.0
2015-02-27 14:20:00,131.14,132.38,131.14,131.97,36500.0,129.8292,131.0568,129.8292,130.6509,36500.0
2015-02-27 14:30:00,131.97,132.08,131.61,131.82,10900.0,130.6509,130.7598,130.2945,130.5024,10900.0
2015-02-27 14:40:00,131.78,131.8,130.97,131.17,64300.0,130.4628,130.4826,129.6609,129.8589,64300.0
2015-02-27 14:50:00,131.21,131.21,130.86,130.86,4400.0,129.8985,129.8985,129.552,129.552,4400.0
2015-02-27 15:00:00,130.76,130.83,130.45,130.58,25400.0,129.453,129.5223,129.1461,129.2748,25400.0
2015-02-27 15:10:00,130.58,130.59,130.09,130.1,18800.0,129.2748,129.2847,128.7897,128.7996,18800.0
2015-02-27 15:20:00,130.18,130.25,129.78,129.9,20100.0,128.8788,128.9481,128.4828,128.6016,20100.0
2015-02-27 15:30:00,129.79,130.91,129.79,130.89,37400.0,128.4927,129.6015,128.4927,129.5817,37400.0
2015-02-27 15:40:00,130.85,130.97,130.62,130.65,65700.0,129.5421,129.6609,129.3144,129.3441,65700.0
2015-02-27 15:50:00,130.62,131.13,130.56,131.1,131500.0,129.3144,129.8193,129.255,129.7896,131500.0
2015-03-02 09:30:00,130.44,131.52,130.44,130.68,7000.0,129.1362,130.2054,129.1362,129.3738,7000.0
2015-03-02 09:40:00,130.62,130.69,129.54,130.43,49500.0,129.3144,129.3837,128.2452,129.1263,49500.0
2015-03-02 09:50:00,130.3,131.05,129.64,130.42,65900.0,128.9976,129.7401,128.3442,129.1164,65900.0
2015-03-02 10:00:00,130.52,130.52,129.56,130.0,13200.0,129.2154,129.2154,128.265,128.7006,13200.0
2015-03-02 10:10:00,129.95,130.34,129.93,129.96,4400.0,128.6511,129.0372,128.6313,128.661,4400.0
2015-03-02 10:20:00,129.94,130.24,129.61,130.1,16100.0,128.6412,128.9382,128.3145,128.7996,16100.0
2015-03-02 10:30:00,129.89,130.12,129.65,129.78,13900.0,128.5917,128.8194,128.3541,128.4828,13900.0
2015-03-02 10:40:00,129.7,130.2,129.57,130.02,13600.0,128.4036,128.8986,128.2749,128.7204,13600.0
2015-03-02 10:50:00,129.92,130.18,129.92,130.0,1200.0,128.6214,128.8788,128.6214,128.7006,1200.0
2015-03-02 11:00:00,130.05,130.32,129.9,130.13,15400.0,128.7501,129.0174,128.6016,128.8293,15400.0
2015-03-02 11:10:00,130.15,130.81,130.12,130.19,4400.0,128.8491,129.5025,128.8194,128.8887,4400.0
2015-03-02 11:20:00,130.17,130.52,130.09,130.18,2100.0,128.8689,129.2154,128.7897,128.8788,2100.0
2015-03-02 11:30:00,130.52,130.52,129.9,130.0,11200.0,129.2154,129.2154,128.6016,128.7006,11200.0
2015-03-02 11:40:00,129.92,130.28,129.88,129.98,4700.0,128.6214,128.9778,128.5818,128.6808,4700.0
2015-03-02 11:50:00,130.11,130.37,129.85,130.09,7200.0,128.8095,129.0669,128.5521,128.7897,7200.0
2015-03-02 12:00:00,130.05,130.45,129.93,130.28,16500.0,128.7501,129.1461,128.6313,128.9778,16500.0
2015-03-02 12:10:00,130.47,130.47,129.92,130.32,21600.0,129.1659,129.1659,128.6214,129.0174,21600.0
2015-03-02 12:20:00,130.24,130.79,130.22,130.45,23300.0,128.9382,129.4827,128.9184,129.1461,23300.0
2015-03-02 12:30:00,130.68,130.73,130.55,130.64,1800.0,129.3738,129.4233,129.2451,129.3342,1800.0
2015-03-02 12:40:00,130.77,130.89,130.13,130.87,9900.0,129.4629,129.5817,128.8293,129.5619,9900.0
2015-03-02 12:50:00,130.72,131.4,130.66,131.12,5800.0,129.4134,130.0866,129.354,129.8094,5800.0
2015-03-02 13:00:00,131.12,131.12,130.97,130.97,3500.0,129.8094,129.8094,129.6609,129.6609,3500.0
2015-03-02 13:10:00,130.85,131.25,130.69,131.13,6900.0,129.5421,129.9381,129.3837,129.8193,6900.0
2015-03-02 13:20:00,131.02,131.29,131.0,131.22,4600.0,129.7104,129.9777,129.6906,129.9084,4600.0
2015-03-02 13:30:00,131.05,131.29,130.93,130.93,3800.0,129.7401,129.9777,129.6213,129.6213,3800.0
2015-03-02 13:40:00,130.88,131.25,130.85,131.25,9800.0,129.5718,129.9381,129.5421,129.9381,9800.0
2015-03-02 13:50:00,131.01,131.25,130.97,131.21,4400.0,129.7005,129.9381,129.6609,129.8985,4400.0
2015-03-02 14:00:00,131.13,131.78,131.04,131.78,5400.0,129.8193,130.4628,129.7302,130.4628,5400.0
2015-03-02 14:10:00,131.95,131.96,131.66,131.79,7600.0,130.6311,130.641,130.344,130.4727,7600.0
2015-03-02 14:20:00,131.82,131.85,131.4,131.66,8700.0,130.5024,130.5321,130.0866,130.344,8700.0
2015-03-02 14:30:00,131.48,131.96,131.48,131.96,4000.0,130.1658,130.641,130.1658,130.641,4000.0
2015-03-02 14:40:00,131.92,131.93,131.64,131.93,3100.0,130.6014,130.6113,130.3242,130.6113,3100.0
2015-03-02 14:50:00,131.88,132.71,131.68,132.69,12700.0,130.5618,131.3835,130.3638,131.3637,12700.0
2015-03-02 15:00:00,132.69,133.1,132.48,133.1,14900.0,131.3637,131.7696,131.1558,131.7696,14900.0
2015-03-02 15:10:00,133.0,133.47,132.91,133.22,11000.0,131.6706,132.1359,131.5815,131.8884,11000.0
2015-03-02 15:20:00,133.12,133.28,132.93,133.28,14300.0,131.7894,131.9478,131.6013,131.9478,14300.0
2015-03-02 15:30:00,133.33,133.33,132.67,133.09,15700.0,131.9973,131.9973,131.3439,131.7597,15700.0
2015-03-02 15:40:00,133.07,133.33,132.94,133.27,14600.0,131.7399,131.9973,131.6112,131.9379,14600.0
2015-03-02 15:50:00,133.3,133.49,132.85,133.37,21000.0,131.9676,132.1557,131.5221,132.0369,21000.0
2015-03-03 09:30:00,132.56,134.08,132.24,133.02,1900.0,131.235,132.7398,130.9182,131.6904,1900.0
2015-03-03 09:40:00,132.78,133.62,132.34,132.91,23500.0,131.4528,132.2844,131.0172,131.5815,23500.0
2015-03-03 09:50:00,132.75,133.73,132.75,133.73,6200.0,131.4231,132.3933,131.4231,132.3933,6200.0
2015-03-03 10:00:00,133.38,133.68,133.04,133.45,14500.0,132.0468,132.3438,131.7102,132.1161,14500.0
2015-03-03 10:10:00,133.49,133.74,133.31,133.31,7500.0,132.1557,132.4032,131.9775,131.9775,7500.0
2015-03-03 10:20:00,133.44,133.88,133.44,133.69,1700.0,132.1062,132.5418,132.1062,132.3537,1700.0
2015-03-03 10:30:00,133.5,133.7,133.18,133.5,8000.0,132.1656,132.3636,131.8488,132.1656,8000.0
2015-03-03 10:40:00,133.3,133.55,133.14,133.36,5500.0,131.9676,132.2151,131.8092,132.027,5500.0
2015-03-03 10:50:00,133.36,133.36,133.01,133.18,9300.0,132.027,132.027,131.6805,131.8488,9300.0
2015-03-03 11:00:00,133.22,133.26,132.89,133.24,25700.0,131.8884,131.928,131.5617,131.9082,25700.0
2015-03-03 11:10:00,133.22,133.54,133.13,133.21,9400.0,131.8884,132.2052,131.7993,131.8785,9400.0
2015-03-03 11:20:00,133.17,133.37,133.0,133.18,7300.0,131.8389,132.0369,131.6706,131.8488,7300.0
2015-03-03 11:30:00,132.9,133.27,132.8,133.13,8000.0,131.5716,131.9379,131.4726,131.7993,8000.0
2015-03-03 11:40:00,133.3,133.31,132.86,133.14,8500.0,131.9676,131.9775,131.532,131.8092,8500.0
2015-03-03 11:50:00,132.93,133.25,132.92,133.03,17800.0,131.6013,131.9181,131.5914,131.7003,17800.0
2015-03-03 12:00:00,133.11,133.2,132.91,133.14,10300.0,131.7795,131.8686,131.5815,131.8092,10300.0
2015-03-03 12:10:00,133.05,133.15,132.92,133.02,4700.0,131.7201,131.8191,131.5914,131.6904,4700.0
2015-03-03 12:20:00,133.02,133.09,132.8,132.85,7100.0,131.6904,131.7597,131.4726,131.5221,7100.0
2015-03-03 12:30:00,132.82,132.94,132.74,132.81,5000.0,131.4924,131.6112,131.4132,131.4825,5000.0
2015-03-03 12:40:00,132.72,132.79,132.15,132.52,11300.0,131.3934,131.4627,130.8291,131.1954,11300.0
2015-03-03 12:50:00,132.49,132.9,132.3,132.84,12100.0,131.1657,131.5716,130.9776,131.5122,12100.0
2015-03-03 13:00:00,132.88,132.88,132.6,132.75,6800.0,131.5518,131.5518,131.2746,131.4231,6800.0
2015-03-03 13:10:00,132.83,132.87,132.65,132.77,900.0,131.5023,131.5419,131.3241,131.4429,900.0
2015-03-03 13:20:00,132.55,132.64,132.27,132.27,1000.0,131.2251,131.3142,130.9479,130.9479,1000.0
2015-03-03 13:30:00,132.4,132.69,132.37,132.37,1500.0,131.0766,131.3637,131.0469,131.0469,1500.0
2015-03-03 13:40:00,132.32,133.09,132.07,132.9,26300.0,130.9974,131.7597,130.7499,131.5716,26300.0
2015-03-03 13:50:00,132.9,132.95,132.35,132.47,9000.0,131.5716,131.6211,131.0271,131.1459,9000.0
2015-03-03 14:00:00,132.48,133.24,132.46,133.22,25900.0,131.1558,131.9082,131.136,131.8884,25900.0
2015-03-03 14:10:00,133.34,133.39,133.01,133.03,8700.0,132.0072,132.0567,131.6805,131.7003,8700.0
2015-03-03 14:20:00,132.92,133.28,132.82,133.0,12800.0,131.5914,131.9478,131.4924,131.6706,12800.0
2015-03-03 14:30:00,133.02,133.08,132.8,132.86,1000.0,131.6904,131.7498,131.4726,131.532,1000.0
2015-03-03 14:40:00,132.81,133.0,132.81,133.0,3900.0,131.4825,131.6706,131.4825,131.6706,3900.0
2015-03-03 14:50:00,133.0,133.03,132.95,132.96,2200.0,131.6706,131.7003,131.6211,131.631,2200.0
2015-03-03 15:00:00,133.02,133.07,132.93,132.99,4400.0,131.6904,131.7399,131.6013,131.6607,4400.0
2015-03-03 15:10:00,133.07,133.12,132.93,133.01,5600.0,131.7399,131.7894,131.6013,131.6805,5600.0
2015-03-03 15:20:00,133.1,133.7,133.09,133.7,6200.0,131.7696,132.3636,131.7597,132.3636,6200.0
2015-03-03 15:30:00,133.71,133.71,133.48,133.53,6000.0,132.3735,132.3735,132.1458,132.1953,6000.0
2015-03-03 15:40:00,133.64,133.64,132.94,133.01,22600.0,132.3042,132.3042,131.6112,131.6805,22600.0
2015-03-03 15:50:00,133.09,133.97,133.08,133.95,38700.0,131.7597,132.6309,131.7498,132.6111,38700.0
2015-03-04 09:30:00,133.31,133.98,132.44,132.44,1800.0,131.9775,132.6408,131.1162,131.1162,1800.0
2015-03-04 09:40:00,132.27,133.44,131.55,132.49,11500.0,130.9479,132.1062,130.2351,131.1657,11500.0
2015-03-04 09:50:00,132.08,132.31,131.66,131.87,1500.0,130.7598,130.9875,130.344,130.5519,1500.0
2015-03-04 10:00:00,131.62,132.2,131.31,131.9,71300.0,130.3044,130.8786,129.9975,130.5816,71300.0
2015-03-04 10:10:00,131.95,132.43,131.43,131.53,48400.0,130.6311,131.1063,130.1163,130.2153,48400.0
2015-03-04 10:20:00,131.36,131.42,130.81,130.84,13800.0,130.047,130.1064,129.5025,129.5322,13800.0
2015-03-04 10:30:00,130.81,131.25,130.81,131.13,3900.0,129.5025,129.9381,129.5025,129.8193,3900.0
2015-03-04 10:40:00,131.17,131.18,130.85,131.02,6900.0,129.8589,129.8688,129.5421,129.7104,6900.0
2015-03-04 10:50:00,130.77,131.4,130.77,131.4,6800.0,129.4629,130.0866,129.4629,130.0866,6800.0
2015-03-04 11:00:00,131.04,131.41,131.04,131.3,3200.0,129.7302,130.0965,129.7302,129.9876,3200.0
2015-03-04 11:10:00,131.4,131.76,131.3,131.39,5500.0,130.0866,130.443,129.9876,130.0767,5500.0
2015-03-04 11:20:00,131.21,131.24,131.0,131.08,3800.0,129.8985,129.9282,129.6906,129.7698,3800.0
2015-03-04 11:30:00,131.13,131.16,131.12,131.16,400.0,129.8193,129.849,129.8094,129.849,400.0
2015-03-04 11:40:00,131.05,131.55,131.05,131.55,2800.0,129.7401,130.2351,129.7401,130.2351,2800.0
2015-03-04 11:50:00,131.38,131.66,131.1,131.5,24400.0,130.0668,130.344,129.7896,130.1856,24400.0
2015-03-04 12:00:00,131.5,131.86,131.48,131.86,12000.0,130.1856,130.542,130.1658,130.542,12000.0
2015-03-04 12:10:00,131.98,132.29,131.97,132.0,1600.0,130.6608,130.9677,130.6509,130.6806,1600.0
2015-03-04 12:20:00,131.85,132.08,131.84,132.08,3800.0,130.5321,130.7598,130.5222,130.7598,3800.0
2015-03-04 12:30:00,132.14,132.14,131.9,132.09,2600.0,130.8192,130.8192,130.5816,130.7697,2600.0
2015-03-04 12:40:00,132.22,132.5,132.1,132.23,7600.0,130.8984,131.1756,130.7796,130.9083,7600.0
2015-03-04 12:50:00,132.1,132.1,131.57,131.7,3100.0,130.7796,130.7796,130.2549,130.3836,3100.0
2015-03-04 13:00:00,131.83,131.84,131.63,131.71,5100.0,130.5123,130.5222,130.3143,130.3935,5100.0
2015-03-04 13:10:00,131.64,131.9,131.47,131.49,60800.0,130.3242,130.5816,130.1559,130.1757,60800.0
2015-03-04 13:20:00,131.44,132.05,131.44,131.77,9900.0,130.1262,130.7301,130.1262,130.4529,9900.0
2015-03-04 13:30:00,131.76,131.76,131.56,131.57,3800.0,130.443,130.443,130.245,130.2549,3800.0
2015-03-04 13:40:00,131.68,131.75,131.29,131.29,6400.0,130.3638,130.4331,129.9777,129.9777,6400.0
2015-03-04 13:50:00,131.37,131.5,131.24,131.24,3400.0,130.0569,130.1856,129.9282,129.9282,3400.0
2015-03-04 14:00:00,131.25,131.25,130.8,130.85,8900.0,129.9381,129.9381,129.4926,129.5421,8900.0
2015-03-04 14:10:00,130.85,131.34,130.56,131.05,19100.0,129.5421,130.0272,129.255,129.7401,19100.0
2015-03-04 14:20:00,130.98,131.86,130.86,131.47,18900.0,129.6708,130.542,129.552,130.1559,18900.0
2015-03-04 14:30:00,131.47,131.82,131.35,131.82,6900.0,130.1559,130.5024,130.0371,130.5024,6900.0
2015-03-04 14:40:00,131.86,131.92,131.36,131.51,47600.0,130.542,130.6014,130.047,130.1955,47600.0
2015-03-04 14:50:00,131.5,131.74,131.39,131.52,14700.0,130.1856,130.4232,130.0767,130.2054,14700.0
2015-03-04 15:00:00,131.59,131.6,131.33,131.53,10100.0,130.2747,130.2846,130.0173,130.2153,10100.0
2015-03-04 15:10:00,131.67,131.68,131.41,131.55,6500.0,130.3539,130.3638,130.0965,130.2351,6500.0
2015-03-04 15:20:00,131.56,131.63,131.45,131.49,5100.0,130.245,130.3143,130.1361,130.1757,5100.0
2015-03-04 15:30:00,131.55,131.55,131.2,131.4,9200.0,130.2351,130.2351,129.8886,130.0866,9200.0
2015-03-04 15:40:00,131.4,131.67,131.19,131.24,10100.0,130.0866,130.3539,129.8787,129.9282,10100.0
2015-03-04 15:50:00,131.17,131.5,131.11,131.27,35400.0,129.8589,130.1856,129.7995,129.9579,35400.0
2015-03-05 09:30:00,131.03,131.11,130.41,130.41,2800.0,129.7203,129.7995,129.1065,129.1065,2800.0
2015-03-05 09:40:00,130.71,131.33,130.25,130.3,7200.0,129.4035,130.0173,128.9481,128.9976,7200.0
2015-03-05 09:50:00,130.35,130.96,130.35,130.36,13100.0,129.0471,129.651,129.0471,129.057,13100.0
2015-03-05 10:00:00,130.47,131.72,130.32,131.21,18300.0,129.1659,130.4034,129.0174,129.8985,18300.0
2015-03-05 10:10:00,131.25,131.32,130.94,131.18,4800.0,129.9381,130.0074,129.6312,129.8688,4800.0
2015-03-05 10:20:00,131.23,131.23,130.51,130.9,13400.0,129.9183,129.9183,129.2055,129.5916,13400.0
2015-03-05 10:30:00,131.01,131.37,130.98,131.2,6600.0,129.7005,130.0569,129.6708,129.8886,6600.0
2015-03-05 10:40:00,131.19,131.76,131.15,131.54,23800.0,129.8787,130.443,129.8391,130.2252,23800.0
2015-03-05 10:50:00,131.54,131.59,131.19,131.19,3600.0,130.2252,130.2747,129.8787,129.8787,3600.0
2015-03-05 11:00:00,131.14,131.53,131.14,131.37,9900.0,129.8292,130.2153,129.8292,130.0569,9900.0
2015-03-05 11:10:00,131.19,131.72,131.19,131.63,12600.0,129.8787,130.4034,129.8787,130.3143,12600.0
2015-03-05 11:20:00,131.57,131.72,131.39,131.55,15100.0,130.2549,130.4034,130.0767,130.2351,15100.0
2015-03-05 11:30:00,131.54,131.69,131.31,131.69,19500.0,130.2252,130.3737,129.9975,130.3737,19500.0
2015-03-05 11:40:00,131.6,132.11,131.58,132.11,14700.0,130.2846,130.7895,130.2648,130.7895,14700.0
2015-03-05 11:50:00,132.0,132.2,131.99,132.05,1300.0,130.6806,130.8786,130.6707,130.7301,1300.0
2015-03-05 12:00:00,132.05,132.12,131.97,132.01,3100.0,130.7301,130.7994,130.6509,130.6905,3100.0
2015-03-05 12:10:00,132.0,132.59,131.91,132.52,24000.0,130.6806,131.2647,130.5915,131.1954,24000.0
2015-03-05 12:20:00,132.52,132.6,132.24,132.36,4300.0,131.1954,131.2746,130.9182,131.037,4300.0
2015-03-05 12:30:00,132.3,132.75,132.28,132.66,15800.0,130.9776,131.4231,130.9578,131.334,15800.0
2015-03-05 12:40:00,132.56,132.74,132.35,132.56,14500.0,131.235,131.4132,131.0271,131.235,14500.0
2015-03-05 12:50:00,132.47,133.03,132.46,132.66,25100.0,131.1459,131.7003,131.136,131.334,25100.0
2015-03-05 13:00:00,132.66,132.71,132.31,132.31,2000.0,131.334,131.3835,130.9875,130.9875,2000.0
2015-03-05 13:10:00,132.2,132.36,132.16,132.16,400.0,130.8786,131.037,130.839,130.839,400.0
2015-03-05 13:20:00,132.26,132.26,131.65,132.1,6500.0,130.938,130.938,130.3341,130.7796,6500.0
2015-03-05 13:30:00,132.1,133.22,132.1,133.16,14500.0,130.7796,131.8884,130.7796,131.829,14500.0
2015-03-05 13:40:00,133.02,133.45,132.96,132.96,17400.0,131.6904,132.1161,131.631,131.631,17400.0
2015-03-05 13:50:00,133.01,133.01,132.32,132.49,2800.0,131.6805,131.6805,130.9974,131.1657,2800.0
2015-03-05 14:00:00,132.48,133.17,132.42,132.59,11200.0,131.1558,131.8389,131.0964,131.2647,11200.0
2015-03-05 14:10:00,132.52,132.61,132.2,132.24,2700.0,131.1954,131.2845,130.8786,130.9182,2700.0
2015-03-05 14:20:00,132.23,132.72,132.21,132.53,7400.0,130.9083,131.3934,130.8885,131.2053,7400.0
2015-03-05 14:30:00,132.61,132.61,132.29,132.55,6200.0,131.2845,131.2845,130.9677,131.2251,6200.0
2015-03-05 14:40:00,132.62,132.99,132.62,132.7,3400.0,131.2944,131.6607,131.2944,131.3736,3400.0
2015-03-05 14:50:00,132.65,132.89,132.65,132.76,1700.0,131.3241,131.5617,131.3241,131.433,1700.0
2015-03-05 15:00:00,132.77,132.86,132.53,132.75,9500.0,131.4429,131.532,131.2053,131.4231,9500.0
2015-03-05 15:10:00,132.75,133.06,132.56,132.66,5500.0,131.4231,131.73,131.235,131.334,5500.0
2015-03-05 15:20:00,132.92,132.92,132.19,132.42,11200.0,131.5914,131.5914,130.8687,131.0964,11200.0
2015-03-05 15:30:00,132.3,132.93,132.11,132.19,31700.0,130.9776,131.6013,130.7895,130.8687,31700.0
2015-03-05 15:40:00,132.13,132.29,131.76,131.89,10000.0,130.8093,130.9677,130.443,130.5717,10000.0
2015-03-05 15:50:00,131.89,132.13,131.86,132.0,34800.0,130.5717,130.8093,130.542,130.6806,34800.0
2015-03-06 09:30:00,131.0,132.59,130.76,131.11,2300.0,129.6906,131.2647,129.453,129.7995,2300.0
2015-03-06 09:40:00,130.34,131.67,130.17,130.27,4500.0,129.0372,130.3539,128.8689,128.9679,4500.0
2015-03-06 09:50:00,130.36,130.62,129.72,130.38,9000.0,129.057,129.3144,128.4234,129.0768,9000.0
2015-03-06 10:00:00,130.37,130.94,130.21,130.47,7300.0,129.0669,129.6312,128.9085,129.1659,7300.0
2015-03-06 10:10:00,130.48,130.48,129.69,130.09,10600.0,129.1758,129.1758,128.3937,128.7897,10600.0
2015-03-06 10:20:00,130.13,130.45,130.08,130.12,8700.0,128.8293,129.1461,128.7798,128.8194,8700.0
2015-03-06 10:30:00,130.21,130.66,129.95,130.22,15500.0,128.9085,129.354,128.6511,128.9184,15500.0
2015-03-06 10:40:00,130.23,130.23,129.52,129.91,21600.0,128.9283,128.9283,128.2254,128.6115,21600.0
2015-03-06 10:50:00,130.0,130.16,129.56,129.97,20500.0,128.7006,128.859,128.265,128.6709,20500.0
2015-03-06 11:00:00,129.97,130.92,129.89,130.83,21000.0,128.6709,129.6114,128.5917,129.5223,21000.0
2015-03-06 11:10:00,130.84,130.93,130.39,130.51,30100.0,129.5322,129.6213,129.0867,129.2055,30100.0
2015-03-06 11:20:00,130.5,130.66,129.66,130.13,33100.0,129.1956,129.354,128.364,128.8293,33100.0
2015-03-06 11:30:00,129.91,129.94,129.44,129.55,11500.0,128.6115,128.6412,128.1462,128.2551,11500.0
2015-03-06 11:40:00,129.56,129.65,129.06,129.44,15400.0,128.265,128.3541,127.77,128.1462,15400.0
2015-03-06 11:50:00,129.36,129.68,129.06,129.58,22400.0,128.067,128.3838,127.77,128.2848,22400.0
2015-03-06 12:00:00,129.63,129.63,129.33,129.36,1900.0,128.3343,128.3343,128.0373,128.067,1900.0
2015-03-06 12:10:00,129.35,129.51,129.06,129.4,9200.0,128.0571,128.2155,127.77,128.1066,9200.0
2015-03-06 12:20:00,129.4,129.79,129.21,129.79,6300.0,128.1066,128.4927,127.9185,128.4927,6300.0
2015-03-06 12:30:00,129.67,130.0,129.52,129.91,23300.0,128.3739,128.7006,128.2254,128.6115,23300.0
2015-03-06 12:40:00,129.84,129.93,129.47,129.65,8000.0,128.5422,128.6313,128.1759,128.3541,8000.0
2015-03-06 12:50:00,129.73,130.0,129.6,129.75,15400.0,128.4333,128.7006,128.3046,128.4531,15400.0
2015-03-06 13:00:00,129.8,129.93,129.63,129.84,15800.0,128.5026,128.6313,128.3343,128.5422,15800.0
2015-03-06 13:10:00,129.84,130.39,129.8,130.0,7500.0,128.5422,129.0867,128.5026,128.7006,7500.0
2015-03-06 13:20:00,129.97,130.31,129.68,129.99,17300.0,128.6709,129.0075,128.3838,128.6907,17300.0
2015-03-06 13:30:00,129.89,129.97,129.72,129.86,4000.0,128.5917,128.6709,128.4234,128.562,4000.0
2015-03-06 13:40:00,129.73,130.05,129.57,130.05,7600.0,128.4333,128.7501,128.2749,128.7501,7600.0
2015-03-06 13:50:00,129.94,130.05,129.89,130.0,4900.0,128.6412,128.7501,128.5917,128.7006,4900.0
2015-03-06 14:00:00,129.89,130.7,129.89,130.57,14900.0,128.5917,129.3936,128.5917,129.2649,14900.0
2015-03-06 14:10:00,130.6,130.95,130.3,130.3,9000.0,129.2946,129.6411,128.9976,128.9976,9000.0
2015-03-06 14:20:00,130.29,130.32,129.63,130.07,16400.0,128.9877,129.0174,128.3343,128.7699,16400.0
2015-03-06 14:30:00,129.97,130.01,129.71,129.96,8500.0,128.6709,128.7105,128.4135,128.661,8500.0
2015-03-06 14:40:00,129.97,130.25,129.76,130.25,19200.0,128.6709,128.9481,128.463,128.9481,19200.0
2015-03-06 14:50:00,130.25,130.25,129.59,129.7,12800.0,128.9481,128.9481,128.2947,128.4036,12800.0
2015-03-06 15:00:00,129.7,129.98,129.4,129.81,17100.0,128.4036,128.6808,128.1066,128.5125,17100.0
2015-03-06 15:10:00,129.94,129.94,129.26,129.53,12000.0,128.6412,128.6412,127.968,128.2353,12000.0
2015-03-06 15:20:00,129.5,129.53,129.15,129.27,18100.0,128.2056,128.2353,127.8591,127.9779,18100.0
2015-03-06 15:30:00,129.27,129.47,129.11,129.38,39600.0,127.9779,128.1759,127.8195,128.0868,39600.0
2015-03-06 15:40:00,129.34,129.4,129.14,129.19,29000.0,128.0472,128.1066,127.8492,127.8987,29000.0
2015-03-06 15:50:00,129.25,129.35,129.14,129.22,38400.0,127.9581,128.0571,127.8492,127.9284,38400.0
2015-03-09 09:30:00,129.43,129.99,128.28,128.8,7900.0,128.1363,128.6907,126.9978,127.5126,7900.0
2015-03-09 09:40:00,128.77,129.17,128.7,128.78,5400.0,127.4829,127.8789,127.4136,127.4928,5400.0
2015-03-09 09:50:00,129.0,129.0,128.35,128.44,22400.0,127.7106,127.7106,127.0671,127.1562,22400.0
2015-03-09 10:00:00,128.5,128.6,127.0,127.47,39700.0,127.2156,127.3146,125.7306,126.1959,39700.0
2015-03-09 10:10:00,127.42,127.51,127.0,127.02,12700.0,126.1464,126.2355,125.7306,125.7504,12700.0
2015-03-09 10:20:00,127.01,127.65,127.01,127.34,8200.0,125.7405,126.3741,125.7405,126.0672,8200.0
2015-03-09 10:30:00,127.34,127.61,127.26,127.27,7000.0,126.0672,126.3345,125.988,125.9979,7000.0
2015-03-09 10:40:00,127.35,127.69,127.12,127.13,38200.0,126.0771,126.4137,125.8494,125.8593,38200.0
2015-03-09 10:50:00,127.41,127.63,127.0,127.62,47300.0,126.1365,126.3543,125.7306,126.3444,47300.0
2015-03-09 11:00:00,127.46,127.46,127.0,127.04,29700.0,126.186,126.186,125.7306,125.7702,29700.0
2015-03-09 11:10:00,127.2,127.68,127.05,127.35,22800.0,125.9286,126.4038,125.7801,126.0771,22800.0
2015-03-09 11:20:00,127.2,127.72,127.19,127.72,11700.0,125.9286,126.4434,125.9187,126.4434,11700.0
2015-03-09 11:30:00,127.67,127.81,127.42,127.59,33300.0,126.3939,126.5325,126.1464,126.3147,33300.0
2015-03-09 11:40:00,127.7,127.75,127.15,127.15,8200.0,126.4236,126.4731,125.8791,125.8791,8200.0
2015-03-09 11:50:00,127.15,127.15,126.0,126.54,28500.0,125.8791,125.8791,124.7406,125.2752,28500.0
2015-03-09 12:00:00,126.66,126.92,125.66,126.01,22000.0,125.394,125.6514,124.404,124.7505,22000.0
2015-03-09 12:10:00,126.07,126.43,126.07,126.21,4400.0,124.8099,125.1663,124.8099,124.9485,4400.0
2015-03-09 12:20:00,126.15,126.15,125.36,125.47,15300.0,124.8891,124.8891,124.107,124.2159,15300.0
2015-03-09 12:30:00,125.49,125.49,124.74,124.9,30500.0,124.2357,124.2357,123.4932,123.6516,30500.0
2015-03-09 12:40:00,124.9,125.64,124.85,125.59,6000.0,123.6516,124.3842,123.6021,124.3347,6000.0
2015-03-09 12:50:00,125.53,125.6,124.9,124.96,26400.0,124.2753,124.3446,123.6516,123.711,26400.0
2015-03-09 13:00:00,125.0,125.42,125.0,125.42,31900.0,123.7506,124.1664,123.7506,124.1664,31900.0
2015-03-09 13:10:00,125.53,125.54,125.11,125.11,7700.0,124.2753,124.2852,123.8595,123.8595,7700.0
2015-03-09 13:20:00,125.15,125.47,125.04,125.13,5300.0,123.8991,124.2159,123.7902,123.8793,5300.0
2015-03-09 13:30:00,125.2,125.35,125.08,125.33,9600.0,123.9486,124.0971,123.8298,124.0773,9600.0
2015-03-09 13:40:00,125.44,125.93,125.33,125.66,9400.0,124.1862,124.6713,124.0773,124.404,9400.0
2015-03-09 13:50:00,125.54,125.73,125.33,125.4,3600.0,124.2852,124.4733,124.0773,124.1466,3600.0
2015-03-09 14:00:00,125.41,125.73,125.19,125.33,28200.0,124.1565,124.4733,123.9387,124.0773,28200.0
2015-03-09 14:10:00,125.34,125.41,124.67,124.67,24000.0,124.0872,124.1565,123.4239,123.4239,24000.0
2015-03-09 14:20:00,124.66,124.84,124.59,124.71,11800.0,123.414,123.5922,123.3447,123.4635,11800.0
2015-03-09 14:30:00,124.71,124.87,124.45,124.45,9200.0,123.4635,123.6219,123.2061,123.2061,9200.0
2015-03-09 14:40:00,124.41,124.51,123.88,123.99,24900.0,123.1665,123.2655,122.6418,122.7507,24900.0
2015-03-09 14:50:00,124.03,124.33,123.95,123.95,49700.0,122.7903,123.0873,122.7111,122.7111,49700.0
2015-03-09 15:00:00,123.99,125.16,123.96,125.16,30400.0,122.7507,123.909,122.721,123.909,30400.0
2015-03-09 15:10:00,125.21,125.99,125.16,125.85,31800.0,123.9585,124.7307,123.909,124.5921,31800.0
2015-03-09 15:20:00,125.86,126.19,125.74,126.12,40000.0,124.602,124.9287,124.4832,124.8594,40000.0
2015-03-09 15:30:00,126.13,126.47,125.43,125.57,59200.0,124.8693,125.2059,124.1763,124.3149,59200.0
2015-03-09 15:40:00,125.62,125.75,125.39,125.7,15100.0,124.3644,124.4931,124.1367,124.4436,15100.0
2015-03-09 15:50:00,125.72,125.88,125.0,125.0,44600.0,124.4634,124.6218,123.7506,123.7506,44600.0
2015-03-10 09:30:00,123.44,123.94,122.72,123.92,18100.0,122.2062,122.7012,121.4934,122.6814,18100.0
2015-03-10 09:40:00,123.32,123.69,122.8,123.15,4500.0,122.0874,122.4537,121.5726,121.9191,4500.0
2015-03-10 09:50:00,123.44,123.64,123.2,123.2,3600.0,122.2062,122.4042,121.9686,121.9686,3600.0
2015-03-10 10:00:00,123.2,123.92,122.87,123.76,10900.0,121.9686,122.6814,121.6419,122.523,10900.0
2015-03-10 10:10:00,123.55,123.55,122.81,122.92,4300.0,122.3151,122.3151,121.5825,121.6914,4300.0
2015-03-10 10:20:00,122.95,123.18,122.61,122.78,16700.0,121.7211,121.9488,121.3845,121.5528,16700.0
2015-03-10 10:30:00,122.8,122.93,122.64,122.88,10800.0,121.5726,121.7013,121.4142,121.6518,10800.0
2015-03-10 10:40:00,122.78,123.37,122.72,123.3,19800.0,121.5528,122.1369,121.4934,122.0676,19800.0
2015-03-10 10:50:00,123.33,123.8,123.23,123.69,10500.0,122.0973,122.5626,121.9983,122.4537,10500.0
2015-03-10 11:00:00,123.58,123.93,123.57,123.93,3000.0,122.3448,122.6913,122.3349,122.6913,3000.0
2015-03-10 11:10:00,123.95,124.26,123.84,124.08,3900.0,122.7111,123.018,122.6022,122.8398,3900.0
2015-03-10 11:20:00,124.17,124.37,124.1,124.18,13500.0,122.9289,123.1269,122.8596,122.9388,13500.0
2015-03-10 11:30:00,124.18,124.55,124.08,124.08,13500.0,122.9388,123.3051,122.8398,122.8398,13500.0
2015-03-10 11:40:00,124.2,124.21,123.37,123.63,16800.0,122.9586,122.9685,122.1369,122.3943,16800.0
2015-03-10 11:50:00,123.73,123.81,123.37,123.46,6400.0,122.4933,122.5725,122.1369,122.226,6400.0
2015-03-10 12:00:00,123.16,123.69,123.1,123.56,8000.0,121.929,122.4537,121.8696,122.325,8000.0
2015-03-10 12:10:00,123.61,123.78,123.15,123.68,32400.0,122.3745,122.5428,121.9191,122.4438,32400.0
2015-03-10 12:20:00,123.74,123.96,123.6,123.82,24400.0,122.5032,122.721,122.3646,122.5824,24400.0
2015-03-10 12:30:00,123.84,123.86,123.56,123.79,51100.0,122.6022,122.622,122.325,122.5527,51100.0
2015-03-10 12:40:00,123.75,123.8,123.5,123.68,38200.0,122.5131,122.5626,122.2656,122.4438,38200.0
2015-03-10 12:50:00,123.68,123.8,123.5,123.78,34000.0,122.4438,122.5626,122.2656,122.5428,34000.0
2015-03-10 13:00:00,123.67,123.71,123.5,123.53,11800.0,122.4339,122.4735,122.2656,122.2953,11800.0
2015-03-10 13:10:00,123.65,123.76,123.56,123.76,900.0,122.4141,122.523,122.325,122.523,900.0
2015-03-10 13:20:00,123.74,123.9,123.74,123.86,2700.0,122.5032,122.6616,122.5032,122.622,2700.0
2015-03-10 13:30:00,123.78,123.86,123.62,123.65,9500.0,122.5428,122.622,122.3844,122.4141,9500.0
2015-03-10 13:40:00,123.62,123.81,123.52,123.81,15900.0,122.3844,122.5725,122.2854,122.5725,15900.0
2015-03-10 13:50:00,123.8,123.86,123.59,123.73,10300.0,122.5626,122.622,122.3547,122.4933,10300.0
2015-03-10 14:00:00,123.71,123.73,123.56,123.7,6100.0,122.4735,122.4933,122.325,122.4636,6100.0
2015-03-10 14:10:00,123.7,123.7,123.5,123.56,9500.0,122.4636,122.4636,122.2656,122.325,9500.0
2015-03-10 14:20:00,123.52,123.62,123.5,123.62,9500.0,122.2854,122.3844,122.2656,122.3844,9500.0
2015-03-10 14:30:00,123.59,123.65,123.5,123.6,7400.0,122.3547,122.4141,122.2656,122.3646,7400.0
2015-03-10 14:40:00,123.59,123.68,123.24,123.39,13100.0,122.3547,122.4438,122.0082,122.1567,13100.0
2015-03-10 14:50:00,123.38,123.7,123.38,123.65,17600.0,122.1468,122.4636,122.1468,122.4141,17600.0
2015-03-10 15:00:00,123.57,123.73,123.52,123.69,7400.0,122.3349,122.4933,122.2854,122.4537,7400.0
2015-03-10 15:10:00,123.65,124.11,123.55,124.07,10300.0,122.4141,122.8695,122.3151,122.8299,10300.0
2015-03-10 15:20:00,124.07,124.27,123.73,123.97,12400.0,122.8299,123.0279,122.4933,122.7309,12400.0
2015-03-10 15:30:00,123.89,124.26,123.69,124.18,8200.0,122.6517,123.018,122.4537,122.9388,8200.0
2015-03-10 15:40:00,124.12,124.27,123.99,124.27,9400.0,122.8794,123.0279,122.7507,123.0279,9400.0
2015-03-10 15:50:00,124.25,124.25,123.79,123.95,14400.0,123.0081,123.0081,122.5527,122.7111,14400.0
2015-03-11 09:30:00,125.21,126.0,124.75,125.14,34000.0,123.9585,124.7406,123.5031,123.8892,34000.0
2015-03-11 09:40:00,125.1,125.91,124.94,125.79,28100.0,123.8496,124.6515,123.6912,124.5327,28100.0
2015-03-11 09:50:00,125.91,126.41,125.8,126.0,15400.0,124.6515,125.1465,124.5426,124.7406,15400.0
2015-03-11 10:00:00,126.0,126.44,126.0,126.34,5400.0,124.7406,125.1762,124.7406,125.0772,5400.0
2015-03-11 10:10:00,126.32,126.4,125.81,126.0,21400.0,125.0574,125.1366,124.5525,124.7406,21400.0
2015-03-11 10:20:00,126.05,126.1,125.48,125.48,12700.0,124.7901,124.8396,124.2258,124.2258,12700.0
2015-03-11 10:30:00,125.42,125.5,125.09,125.39,26600.0,124.1664,124.2456,123.8397,124.1367,26600.0
2015-03-11 10:40:00,125.36,125.43,124.5,124.54,10000.0,124.107,124.1763,123.2556,123.2952,10000.0
2015-03-11 10:50:00,124.51,124.53,123.91,124.49,44900.0,123.2655,123.2853,122.6715,123.2457,44900.0
2015-03-11 11:00:00,124.49,124.81,124.24,124.65,10600.0,123.2457,123.5625,122.9982,123.4041,10600.0
2015-03-11 11:10:00,124.7,125.32,124.58,125.11,21800.0,123.4536,124.0674,123.3348,123.8595,21800.0
2015-03-11 11:20:00,125.18,125.69,124.97,125.5,42700.0,123.9288,124.4337,123.7209,124.2456,42700.0
2015-03-11 11:30:00,125.49,125.58,124.93,125.27,8000.0,124.2357,124.3248,123.6813,124.0179,8000.0
2015-03-11 11:40:00,125.14,125.6,125.14,125.5,7800.0,123.8892,124.3446,123.8892,124.2456,7800.0
2015-03-11 11:50:00,125.45,125.61,125.3,125.42,6900.0,124.1961,124.3545,124.0476,124.1664,6900.0
2015-03-11 12:00:00,125.54,125.7,125.06,125.7,7400.0,124.2852,124.4436,123.81,124.4436,7400.0
2015-03-11 12:10:00,125.63,125.66,125.56,125.62,800.0,124.3743,124.404,124.305,124.3644,800.0
2015-03-11 12:20:00,125.48,125.71,125.4,125.58,4300.0,124.2258,124.4535,124.1466,124.3248,4300.0
2015-03-11 12:30:00,125.6,125.62,125.24,125.62,1800.0,124.3446,124.3644,123.9882,124.3644,1800.0
2015-03-11 12:40:00,125.55,125.64,125.35,125.63,4000.0,124.2951,124.3842,124.0971,124.3743,4000.0
2015-03-11 12:50:00,125.67,125.67,125.2,125.34,6300.0,124.4139,124.4139,123.9486,124.0872,6300.0
2015-03-11 13:00:00,125.28,125.52,125.28,125.4,4900.0,124.0278,124.2654,124.0278,124.1466,4900.0
2015-03-11 13:10:00,125.19,125.47,125.19,125.43,500.0,123.9387,124.2159,123.9387,124.1763,500.0
2015-03-11 13:20:00,125.44,125.78,125.39,125.75,3900.0,124.1862,124.5228,124.1367,124.4931,3900.0
2015-03-11 13:30:00,125.82,125.85,125.59,125.7,2200.0,124.5624,124.5921,124.3347,124.4436,2200.0
2015-03-11 13:40:00,125.7,125.76,125.48,125.6,4000.0,124.4436,124.503,124.2258,124.3446,4000.0
2015-03-11 13:50:00,125.54,125.68,125.31,125.43,7300.0,124.2852,124.4238,124.0575,124.1763,7300.0
2015-03-11 14:00:00,125.56,125.85,125.39,125.81,16100.0,124.305,124.5921,124.1367,124.5525,16100.0
2015-03-11 14:10:00,125.81,125.94,125.71,125.94,25400.0,124.5525,124.6812,124.4535,124.6812,25400.0
2015-03-11 14:20:00,125.95,126.3,125.95,126.3,7000.0,124.6911,125.0376,124.6911,125.0376,7000.0
2015-03-11 14:30:00,126.28,126.38,125.9,126.3,8200.0,125.0178,125.1168,124.6416,125.0376,8200.0
2015-03-11 14:40:00,126.26,126.48,126.11,126.29,8400.0,124.998,125.2158,124.8495,125.0277,8400.0
2015-03-11 14:50:00,126.28,126.78,126.15,126.52,8200.0,125.0178,125.5128,124.8891,125.2554,8200.0
2015-03-11 15:00:00,126.46,126.5,126.11,126.46,9500.0,125.196,125.2356,124.8495,125.196,9500.0
2015-03-11 15:10:00,126.46,126.5,126.12,126.21,14700.0,125.196,125.2356,124.8594,124.9485,14700.0
2015-03-11 15:20:00,126.19,126.39,126.01,126.18,11700.0,124.9287,125.1267,124.7505,124.9188,11700.0
2015-03-11 15:30:00,126.17,126.33,125.89,126.18,17800.0,124.9089,125.0673,124.6317,124.9188,17800.0
2015-03-11 15:40:00,126.18,126.23,125.71,126.04,17500.0,124.9188,124.9683,124.4535,124.7802,17500.0
2015-03-11 15:50:00,126.04,126.65,126.04,126.52,34600.0,124.7802,125.3841,124.7802,125.2554,34600.0
2015-03-12 09:30:00,126.15,127.14,126.15,126.39,6200.0,124.8891,125.8692,124.8891,125.1267,6200.0
2015-03-12 09:40:00,126.88,126.94,125.48,126.0,12100.0,125.6118,125.6712,124.2258,124.7406,12100.0
2015-03-12 09:50:00,125.93,126.1,125.57,125.57,12300.0,124.6713,124.8396,124.3149,124.3149,12300.0
2015-03-12 10:00:00,125.63,125.99,125.36,125.62,16800.0,124.3743,124.7307,124.107,124.3644,16800.0
2015-03-12 10:10:00,125.64,125.83,125.06,125.23,27400.0,124.3842,124.5723,123.81,123.9783,27400.0
2015-03-12 10:20:00,125.22,125.75,124.87,125.54,24200.0,123.9684,124.4931,123.6219,124.2852,24200.0
2015-03-12 10:30:00,125.7,126.14,125.63,126.12,15500.0,124.4436,124.8792,124.3743,124.8594,15500.0
2015-03-12 10:40:00,126.17,126.7,126.1,126.61,10700.0,124.9089,125.4336,124.8396,125.3445,10700.0
2015-03-12 10:50:00,126.73,126.82,126.38,126.45,15300.0,125.4633,125.5524,125.1168,125.1861,15300.0
2015-03-12 11:00:00,126.28,126.38,125.62,125.8,10600.0,125.0178,125.1168,124.3644,124.5426,10600.0
2015-03-12 11:10:00,125.82,126.19,125.82,126.05,24300.0,124.5624,124.9287,124.5624,124.7901,24300.0
2015-03-12 11:20:00,126.07,126.18,125.97,126.01,13600.0,124.8099,124.9188,124.7109,124.7505,13600.0
2015-03-12 11:30:00,126.01,126.22,125.77,125.98,36500.0,124.7505,124.9584,124.5129,124.7208,36500.0
2015-03-12 11:40:00,125.98,126.07,125.91,126.01,5500.0,124.7208,124.8099,124.6515,124.7505,5500.0
2015-03-12 11:50:00,126.0,126.09,125.8,125.95,11700.0,124.7406,124.8297,124.5426,124.6911,11700.0
2015-03-12 12:00:00,125.89,125.99,125.89,125.94,2500.0,124.6317,124.7307,124.6317,124.6812,2500.0
2015-03-12 12:10:00,125.96,126.28,125.91,126.04,10900.0,124.701,125.0178,124.6515,124.7802,10900.0
2015-03-12 12:20:00,126.04,126.16,125.95,126.04,3600.0,124.7802,124.899,124.6911,124.7802,3600.0
2015-03-12 12:30:00,126.04,126.21,126.0,126.21,3800.0,124.7802,124.9485,124.7406,124.9485,3800.0
2015-03-12 12:40:00,126.24,126.44,126.13,126.29,4000.0,124.9782,125.1762,124.8693,125.0277,4000.0
2015-03-12 12:50:00,126.32,126.67,126.3,126.3,13200.0,125.0574,125.4039,125.0376,125.0376,13200.0
2015-03-12 13:00:00,126.28,126.55,126.27,126.55,3200.0,125.0178,125.2851,125.0079,125.2851,3200.0
2015-03-12 13:10:00,126.5,126.72,126.5,126.71,4200.0,125.2356,125.4534,125.2356,125.4435,4200.0
2015-03-12 13:20:00,126.71,126.81,126.45,126.57,15900.0,125.4435,125.5425,125.1861,125.3049,15900.0
2015-03-12 13:30:00,126.45,126.75,126.45,126.68,6400.0,125.1861,125.4831,125.1861,125.4138,6400.0
2015-03-12 13:40:00,126.6,126.7,126.5,126.55,2800.0,125.3346,125.4336,125.2356,125.2851,2800.0
2015-03-12 13:50:00,126.52,126.68,126.51,126.68,11000.0,125.2554,125.4138,125.2455,125.4138,11000.0
2015-03-12 14:00:00,126.65,126.91,126.63,126.91,4400.0,125.3841,125.6415,125.3643,125.6415,4400.0
2015-03-12 14:10:00,126.88,127.07,126.81,126.87,5500.0,125.6118,125.7999,125.5425,125.6019,5500.0
2015-03-12 14:20:00,127.02,127.27,126.88,127.25,7500.0,125.7504,125.9979,125.6118,125.9781,7500.0
2015-03-12 14:30:00,127.19,127.19,126.89,126.91,24500.0,125.9187,125.9187,125.6217,125.6415,24500.0
2015-03-12 14:40:00,126.9,127.05,126.36,126.99,13800.0,125.6316,125.7801,125.097,125.7207,13800.0
2015-03-12 14:50:00,126.9,127.45,126.71,127.45,10400.0,125.6316,126.1761,125.4435,126.1761,10400.0
2015-03-12 15:00:00,127.57,127.73,127.4,127.56,11700.0,126.2949,126.4533,126.1266,126.285,11700.0
2015-03-12 15:10:00,127.54,127.75,127.38,127.53,13800.0,126.2652,126.4731,126.1068,126.2553,13800.0
2015-03-12 15:20:00,127.53,127.83,127.46,127.61,17800.0,126.2553,126.5523,126.186,126.3345,17800.0
2015-03-12 15:30:00,127.7,127.75,127.52,127.75,12000.0,126.4236,126.4731,126.2454,126.4731,12000.0
2015-03-12 15:40:00,127.74,127.9,127.51,127.87,16300.0,126.4632,126.6216,126.2355,126.5919,16300.0
2015-03-12 15:50:00,127.84,128.17,127.78,127.9,41800.0,126.5622,126.8889,126.5028,126.6216,41800.0
2015-03-13 09:30:00,126.68,127.98,126.02,127.98,6000.0,125.4138,126.7008,124.7604,126.7008,6000.0
2015-03-13 09:40:00,128.0,128.32,127.21,127.21,12600.0,126.7206,127.0374,125.9385,125.9385,12600.0
2015-03-13 09:50:00,127.35,127.38,126.41,127.2,6700.0,126.0771,126.1068,125.1465,125.9286,6700.0
2015-03-13 10:00:00,127.28,127.37,126.81,126.97,4500.0,126.0078,126.0969,125.5425,125.7009,4500.0
2015-03-13 10:10:00,127.04,127.37,126.39,127.37,12000.0,125.7702,126.0969,125.1267,126.0969,12000.0
2015-03-13 10:20:00,127.26,127.36,126.85,127.1,6900.0,125.988,126.087,125.5821,125.8296,6900.0
2015-03-13 10:30:00,127.16,127.26,126.74,127.16,7900.0,125.889,125.988,125.4732,125.889,7900.0
2015-03-13 10:40:00,127.23,127.23,126.86,126.99,8900.0,125.9583,125.9583,125.592,125.7207,8900.0
2015-03-13 10:50:00,127.12,127.2,126.72,126.72,6800.0,125.8494,125.9286,125.4534,125.4534,6800.0
2015-03-13 11:00:00,126.77,127.0,126.29,126.82,38800.0,125.5029,125.7306,125.0277,125.5524,38800.0
2015-03-13 11:10:00,126.73,126.95,126.7,126.89,8600.0,125.4633,125.6811,125.4336,125.6217,8600.0
2015-03-13 11:20:00,126.99,127.2,126.78,127.2,24000.0,125.7207,125.9286,125.5128,125.9286,24000.0
2015-03-13 11:30:00,127.07,127.2,126.35,126.41,45200.0,125.7999,125.9286,125.0871,125.1465,45200.0
2015-03-13 11:40:00,126.41,126.84,126.0,126.15,64000.0,125.1465,125.5722,124.7406,124.8891,64000.0
2015-03-13 11:50:00,126.03,126.41,125.97,126.05,21300.0,124.7703,125.1465,124.7109,124.7901,21300.0
2015-03-13 12:00:00,126.05,126.14,124.57,124.84,49300.0,124.7901,124.8792,123.3249,123.5922,49300.0
2015-03-13 12:10:00,124.84,125.56,124.76,125.18,68900.0,123.5922,124.305,123.513,123.9288,68900.0
2015-03-13 12:20:00,124.99,125.5,124.99,125.46,3800.0,123.7407,124.2456,123.7407,124.206,3800.0
2015-03-13 12:30:00,125.46,125.9,125.3,125.9,14900.0,124.206,124.6416,124.0476,124.6416,14900.0
2015-03-13 12:40:00,126.02,126.02,125.28,125.28,2300.0,124.7604,124.7604,124.0278,124.0278,2300.0
2015-03-13 12:50:00,125.3,125.58,125.17,125.44,3500.0,124.0476,124.3248,123.9189,124.1862,3500.0
2015-03-13 13:00:00,125.6,126.22,125.36,126.19,34200.0,124.3446,124.9584,124.107,124.9287,34200.0
2015-03-13 13:10:00,126.15,126.15,125.58,125.83,6600.0,124.8891,124.8891,124.3248,124.5723,6600.0
2015-03-13 13:20:00,125.84,125.93,125.56,125.7,1100.0,124.5822,124.6713,124.305,124.4436,1100.0
2015-03-13 13:30:00,125.4,126.07,125.37,125.89,7500.0,124.1466,124.8099,124.1169,124.6317,7500.0
2015-03-13 13:40:00,125.91,126.2,125.36,125.75,10200.0,124.6515,124.9386,124.107,124.4931,10200.0
2015-03-13 13:50:00,125.87,126.03,125.7,125.96,6100.0,124.6119,124.7703,124.4436,124.701,6100.0
2015-03-13 14:00:00,126.12,126.12,125.83,125.95,4300.0,124.8594,124.8594,124.5723,124.6911,4300.0
2015-03-13 14:10:00,125.95,126.06,125.85,125.9,9900.0,124.6911,124.8,124.5921,124.6416,9900.0
2015-03-13 14:20:00,125.95,125.99,125.32,125.74,5200.0,124.6911,124.7307,124.0674,124.4832,5200.0
2015-03-13 14:30:00,125.74,126.25,125.23,125.57,14400.0,124.4832,124.9881,123.9783,124.3149,14400.0
2015-03-13 14:40:00,125.63,125.95,125.5,125.72,4800.0,124.3743,124.6911,124.2456,124.4634,4800.0
2015-03-13 14:50:00,125.73,125.94,125.44,125.94,1800.0,124.4733,124.6812,124.1862,124.6812,1800.0
2015-03-13 15:00:00,125.92,125.92,125.55,125.69,4400.0,124.6614,124.6614,124.2951,124.4337,4400.0
2015-03-13 15:10:00,125.69,125.99,125.19,125.26,23800.0,124.4337,124.7307,123.9387,124.008,23800.0
2015-03-13 15:20:00,125.3,125.65,125.2,125.5,5400.0,124.0476,124.3941,123.9486,124.2456,5400.0
2015-03-13 15:30:00,125.48,125.67,124.72,125.67,9900.0,124.2258,124.4139,123.4734,124.4139,9900.0
2015-03-13 15:40:00,125.63,126.1,125.36,125.66,7900.0,124.3743,124.8396,124.107,124.404,7900.0
2015-03-13 15:50:00,125.66,126.1,125.25,125.72,49100.0,124.404,124.8396,123.9981,124.4634,49100.0
2015-03-16 09:30:00,125.53,126.3,125.53,125.98,6600.0,124.2753,125.0376,124.2753,124.7208,6600.0
2015-03-16 09:40:00,126.12,126.17,125.56,126.01,6200.0,124.8594,124.9089,124.305,124.7505,6200.0
2015-03-16 09:50:00,126.16,126.16,124.88,124.88,13000.0,124.899,124.899,123.6318,123.6318,13000.0
2015-03-16 10:00:00,125.49,125.82,125.19,125.63,3900.0,124.2357,124.5624,123.9387,124.3743,3900.0
2015-03-16 10:10:00,125.81,125.92,125.65,125.78,4100.0,124.5525,124.6614,124.3941,124.5228,4100.0
2015-03-16 10:20:00,125.8,125.99,125.3,125.66,6600.0,124.5426,124.7307,124.0476,124.404,6600.0
2015-03-16 10:30:00,125.54,125.59,125.07,125.21,12000.0,124.2852,124.3347,123.8199,123.9585,12000.0
2015-03-16 10:40:00,125.33,125.41,125.13,125.31,7300.0,124.0773,124.1565,123.8793,124.0575,7300.0
2015-03-16 10:50:00,125.31,125.72,124.82,124.9,13700.0,124.0575,124.4634,123.5724,123.6516,13700.0
2015-03-16 11:00:00,124.89,125.5,124.76,125.18,22500.0,123.6417,124.2456,123.513,123.9288,22500.0
2015-03-16 11:10:00,125.14,125.43,125.09,125.35,7400.0,123.8892,124.1763,123.8397,124.0971,7400.0
2015-03-16 11:20:00,125.32,125.86,125.31,125.54,15500.0,124.0674,124.602,124.0575,124.2852,15500.0
2015-03-16 11:30:00,125.66,126.52,125.65,126.39,20200.0,124.404,125.2554,124.3941,125.1267,20200.0
2015-03-16 11:40:00,126.4,126.4,126.07,126.3,1100.0,125.1366,125.1366,124.8099,125.0376,1100.0
2015-03-16 11:50:00,126.38,126.38,126.23,126.23,1300.0,125.1168,125.1168,124.9683,124.9683,1300.0
2015-03-16 12:00:00,126.24,126.55,126.1,126.32,10200.0,124.9782,125.2851,124.8396,125.0574,10200.0
2015-03-16 12:10:00,126.47,126.56,126.2,126.24,3300.0,125.2059,125.295,124.9386,124.9782,3300.0
2015-03-16 12:20:00,126.26,126.27,125.57,125.9,10700.0,124.998,125.0079,124.3149,124.6416,10700.0
2015-03-16 12:30:00,125.87,126.05,125.56,126.01,8800.0,124.6119,124.7901,124.305,124.7505,8800.0
2015-03-16 12:40:00,125.98,126.19,125.69,125.96,7400.0,124.7208,124.9287,124.4337,124.701,7400.0
2015-03-16 12:50:00,126.06,126.26,125.84,126.23,4900.0,124.8,124.998,124.5822,124.9683,4900.0
2015-03-16 13:00:00,126.21,126.26,126.04,126.26,2800.0,124.9485,124.998,124.7802,124.998,2800.0
2015-03-16 13:10:00,126.26,126.47,126.24,126.41,4100.0,124.998,125.2059,124.9782,125.1465,4100.0
2015-03-16 13:20:00,126.44,126.55,126.34,126.46,8400.0,125.1762,125.2851,125.0772,125.196,8400.0
2015-03-16 13:30:00,126.48,126.52,126.37,126.46,2200.0,125.2158,125.2554,125.1069,125.196,2200.0
2015-03-16 13:40:00,126.52,126.52,126.44,126.46,4700.0,125.2554,125.2554,125.1762,125.196,4700.0
2015-03-16 13:50:00,126.3,126.49,126.3,126.41,5900.0,125.0376,125.2257,125.0376,125.1465,5900.0
2015-03-16 14:00:00,126.39,126.54,126.39,126.45,10000.0,125.1267,125.2752,125.1267,125.1861,10000.0
2015-03-16 14:10:00,126.45,126.45,126.19,126.23,3100.0,125.1861,125.1861,124.9287,124.9683,3100.0
2015-03-16 14:20:00,126.41,126.42,126.03,126.07,6300.0,125.1465,125.1564,124.7703,124.8099,6300.0
2015-03-16 14:30:00,126.13,126.39,125.89,126.17,7200.0,124.8693,125.1267,124.6317,124.9089,7200.0
2015-03-16 14:40:00,126.15,126.41,126.06,126.24,9400.0,124.8891,125.1465,124.8,124.9782,9400.0
2015-03-16 14:50:00,126.26,126.34,126.23,126.34,3000.0,124.998,125.0772,124.9683,125.0772,3000.0
2015-03-16 15:00:00,126.47,126.63,126.47,126.63,5000.0,125.2059,125.3643,125.2059,125.3643,5000.0
2015-03-16 15:10:00,126.63,127.02,126.63,126.97,6200.0,125.3643,125.7504,125.3643,125.7009,6200.0
2015-03-16 15:20:00,126.91,126.99,126.64,126.77,9800.0,125.6415,125.7207,125.3742,125.5029,9800.0
2015-03-16 15:30:00,126.76,126.94,126.47,126.84,11400.0,125.493,125.6712,125.2059,125.5722,11400.0
2015-03-16 15:40:00,126.78,127.12,126.73,126.98,14300.0,125.5128,125.8494,125.4633,125.7108,14300.0
2015-03-16 15:50:00,127.01,127.26,126.87,127.04,30000.0,125.7405,125.988,125.6019,125.7702,30000.0
2015-03-17 09:30:00,126.98,127.4,125.82,127.4,4600.0,125.7108,126.1266,124.5624,126.1266,4600.0
2015-03-17 09:40:00,126.62,126.86,125.76,126.59,8900.0,125.3544,125.592,124.503,125.3247,8900.0
2015-03-17 09:50:00,126.09,127.43,125.72,126.61,23600.0,124.8297,126.1563,124.4634,125.3445,23600.0
2015-03-17 10:00:00,126.23,126.61,126.23,126.6,14900.0,124.9683,125.3445,124.9683,125.3346,14900.0
2015-03-17 10:10:00,126.6,126.83,126.43,126.74,17900.0,125.3346,125.5623,125.1663,125.4732,17900.0
2015-03-17 10:20:00,126.83,127.0,126.71,126.85,6000.0,125.5623,125.7306,125.4435,125.5821,6000.0
2015-03-17 10:30:00,126.81,126.87,126.31,126.65,26300.0,125.5425,125.6019,125.0475,125.3841,26300.0
2015-03-17 10:40:00,126.64,126.66,125.86,126.12,11400.0,125.3742,125.394,124.602,124.8594,11400.0
2015-03-17 10:50:00,125.94,126.4,125.91,126.25,12100.0,124.6812,125.1366,124.6515,124.9881,12100.0
2015-03-17 11:00:00,126.12,126.25,125.77,126.02,20400.0,124.8594,124.9881,124.5129,124.7604,20400.0
2015-03-17 11:10:00,126.05,126.13,125.57,126.0,25300.0,124.7901,124.8693,124.3149,124.7406,25300.0
2015-03-17 11:20:00,126.05,126.08,125.65,126.0,12500.0,124.7901,124.8198,124.3941,124.7406,12500.0
2015-03-17 11:30:00,126.0,126.13,125.89,125.96,9400.0,124.7406,124.8693,124.6317,124.701,9400.0
2015-03-17 11:40:00,125.98,126.01,125.8,125.88,8300.0,124.7208,124.7505,124.5426,124.6218,8300.0
2015-03-17 11:50:00,125.88,126.08,125.84,126.07,12800.0,124.6218,124.8198,124.5822,124.8099,12800.0
2015-03-17 12:00:00,126.07,126.37,126.05,126.12,6900.0,124.8099,125.1069,124.7901,124.8594,6900.0
2015-03-17 12:10:00,126.02,126.44,125.92,126.17,13500.0,124.7604,125.1762,124.6614,124.9089,13500.0
2015-03-17 12:20:00,126.15,126.29,126.0,126.06,8800.0,124.8891,125.0277,124.7406,124.8,8800.0
2015-03-17 12:30:00,126.0,126.32,125.94,126.13,13800.0,124.7406,125.0574,124.6812,124.8693,13800.0
2015-03-17 12:40:00,126.14,126.24,125.81,126.1,14700.0,124.8792,124.9782,124.5525,124.8396,14700.0
2015-03-17 12:50:00,126.08,126.39,126.08,126.39,2700.0,124.8198,125.1267,124.8198,125.1267,2700.0
2015-03-17 13:00:00,126.37,126.97,126.37,126.95,6800.0,125.1069,125.7009,125.1069,125.6811,6800.0
2015-03-17 13:10:00,126.93,127.18,126.93,127.11,3800.0,125.6613,125.9088,125.6613,125.8395,3800.0
2015-03-17 13:20:00,127.2,127.34,127.04,127.28,13800.0,125.9286,126.0672,125.7702,126.0078,13800.0
2015-03-17 13:30:00,127.38,127.56,126.77,126.77,10600.0,126.1068,126.285,125.5029,125.5029,10600.0
2015-03-17 13:40:00,126.99,127.07,126.4,126.62,8800.0,125.7207,125.7999,125.1366,125.3544,8800.0
2015-03-17 13:50:00,126.52,127.03,126.51,127.03,16200.0,125.2554,125.7603,125.2455,125.7603,16200.0
2015-03-17 14:00:00,126.99,127.38,126.99,127.0,3800.0,125.7207,126.1068,125.7207,125.7306,3800.0
2015-03-17 14:10:00,126.96,127.05,126.68,126.78,6500.0,125.691,125.7801,125.4138,125.5128,6500.0
2015-03-17 14:20:00,126.88,127.09,126.8,126.97,3500.0,125.6118,125.8197,125.5326,125.7009,3500.0
2015-03-17 14:30:00,127.03,127.08,126.95,127.0,2400.0,125.7603,125.8098,125.6811,125.7306,2400.0
2015-03-17 14:40:00,127.0,127.35,127.0,127.08,10800.0,125.7306,126.0771,125.7306,125.8098,10800.0
2015-03-17 14:50:00,127.17,127.35,126.89,127.33,6700.0,125.8989,126.0771,125.6217,126.0573,6700.0
2015-03-17 15:00:00,127.33,127.56,127.1,127.55,13300.0,126.0573,126.285,125.8296,126.2751,13300.0
2015-03-17 15:10:00,127.53,127.66,127.26,127.61,11200.0,126.2553,126.384,125.988,126.3345,11200.0
2015-03-17 15:20:00,127.75,127.78,127.17,127.51,7400.0,126.4731,126.5028,125.8989,126.2355,7400.0
2015-03-17 15:30:00,127.45,127.57,127.36,127.42,13400.0,126.1761,126.2949,126.087,126.1464,13400.0
2015-03-17 15:40:00,127.43,127.71,127.15,127.52,11400.0,126.1563,126.4335,125.8791,126.2454,11400.0
2015-03-17 15:50:00,127.58,128.0,127.39,127.66,48900.0,126.3048,126.7206,126.1167,126.384,48900.0
2015-03-18 09:30:00,124.5,125.38,123.89,124.78,48000.0,123.2556,124.1268,122.6517,123.5328,48000.0
2015-03-18 09:40:00,125.07,125.22,124.12,125.06,32300.0,123.8199,123.9684,122.8794,123.81,32300.0
2015-03-18 09:50:00,125.01,126.01,124.58,125.73,21900.0,123.7605,124.7505,123.3348,124.4733,21900.0
2015-03-18 10:00:00,125.8,125.95,125.26,125.26,10600.0,124.5426,124.6911,124.008,124.008,10600.0
2015-03-18 10:10:00,125.28,125.47,125.05,125.33,14900.0,124.0278,124.2159,123.8001,124.0773,14900.0
2015-03-18 10:20:00,125.22,125.49,124.39,124.39,37600.0,123.9684,124.2357,123.1467,123.1467,37600.0
2015-03-18 10:30:00,124.66,125.24,124.44,125.23,40000.0,123.414,123.9882,123.1962,123.9783,40000.0
2015-03-18 10:40:00,125.23,125.35,124.87,125.19,27000.0,123.9783,124.0971,123.6219,123.9387,27000.0
2015-03-18 10:50:00,125.05,125.24,124.94,125.09,6100.0,123.8001,123.9882,123.6912,123.8397,6100.0
2015-03-18 11:00:00,125.0,125.16,124.9,125.13,6700.0,123.7506,123.909,123.6516,123.8793,6700.0
2015-03-18 11:10:00,125.17,125.32,124.99,125.3,7500.0,123.9189,124.0674,123.7407,124.0476,7500.0
2015-03-18 11:20:00,125.28,125.29,124.98,125.18,4200.0,124.0278,124.0377,123.7308,123.9288,4200.0
2015-03-18 11:30:00,125.11,125.19,125.01,125.02,3600.0,123.8595,123.9387,123.7605,123.7704,3600.0
2015-03-18 11:40:00,125.08,125.2,125.02,125.02,12500.0,123.8298,123.9486,123.7704,123.7704,12500.0
2015-03-18 11:50:00,125.0,125.35,125.0,125.32,4700.0,123.7506,124.0971,123.7506,124.0674,4700.0
2015-03-18 12:00:00,125.35,125.68,125.26,125.44,5300.0,124.0971,124.4238,124.008,124.1862,5300.0
2015-03-18 12:10:00,125.53,125.53,125.23,125.26,3900.0,124.2753,124.2753,123.9783,124.008,3900.0
2015-03-18 12:20:00,125.34,125.35,125.23,125.35,4300.0,124.0872,124.0971,123.9783,124.0971,4300.0
2015-03-18 12:30:00,125.35,125.43,125.24,125.38,14200.0,124.0971,124.1763,123.9882,124.1268,14200.0
2015-03-18 12:40:00,125.4,125.64,125.31,125.48,9800.0,124.1466,124.3842,124.0575,124.2258,9800.0
2015-03-18 12:50:00,125.47,125.77,125.47,125.58,4000.0,124.2159,124.5129,124.2159,124.3248,4000.0
2015-03-18 13:00:00,125.58,125.71,125.41,125.67,9300.0,124.3248,124.4535,124.1565,124.4139,9300.0
2015-03-18 13:10:00,125.7,125.86,125.62,125.79,5400.0,124.4436,124.602,124.3644,124.5327,5400.0
2015-03-18 13:20:00,125.84,125.84,125.44,125.44,6800.0,124.5822,124.5822,124.1862,124.1862,6800.0
2015-03-18 13:30:00,125.37,125.69,125.26,125.32,7400.0,124.1169,124.4337,124.008,124.0674,7400.0
2015-03-18 13:40:00,125.26,125.34,124.69,125.04,9800.0,124.008,124.0872,123.4437,123.7902,9800.0
2015-03-18 13:50:00,125.08,125.45,125.08,125.45,3000.0,123.8298,124.1961,123.8298,124.1961,3000.0
2015-03-18 14:00:00,125.26,126.38,125.26,126.21,7500.0,124.008,125.1168,124.008,124.9485,7500.0
2015-03-18 14:10:00,126.2,126.7,125.94,126.52,9200.0,124.9386,125.4336,124.6812,125.2554,9200.0
2015-03-18 14:20:00,126.42,126.56,126.13,126.56,13400.0,125.1564,125.295,124.8693,125.295,13400.0
2015-03-18 14:30:00,126.52,127.21,126.52,127.18,8700.0,125.2554,125.9385,125.2554,125.9088,8700.0
2015-03-18 14:40:00,127.17,127.47,126.67,126.79,20600.0,125.8989,126.1959,125.4039,125.5227,20600.0
2015-03-18 14:50:00,126.84,127.07,126.55,126.85,9900.0,125.5722,125.7999,125.2851,125.5821,9900.0
2015-03-18 15:00:00,126.86,126.88,126.2,126.33,61800.0,125.592,125.6118,124.9386,125.0673,61800.0
2015-03-18 15:10:00,126.36,127.39,126.08,127.39,41700.0,125.097,126.1167,124.8198,126.1167,41700.0
2015-03-18 15:20:00,127.39,127.42,126.93,127.02,42700.0,126.1167,126.1464,125.6613,125.7504,42700.0
2015-03-18 15:30:00,126.77,126.98,126.12,126.46,18800.0,125.5029,125.7108,124.8594,125.196,18800.0
2015-03-18 15:40:00,126.49,126.49,125.69,125.93,29800.0,125.2257,125.2257,124.4337,124.6713,29800.0
2015-03-18 15:50:00,125.85,126.52,125.66,126.28,42800.0,124.5921,125.2554,124.404,125.0178,42800.0
2015-03-19 09:30:00,125.69,126.4,125.04,126.3,3500.0,124.4337,125.1366,123.7902,125.0376,3500.0
2015-03-19 09:40:00,126.07,126.07,125.48,125.48,500.0,124.8099,124.8099,124.2258,124.2258,500.0
2015-03-19 09:50:00,125.83,125.93,125.63,125.63,2600.0,124.5723,124.6713,124.3743,124.3743,2600.0
2015-03-19 10:00:00,125.84,125.85,125.47,125.63,6200.0,124.5822,124.5921,124.2159,124.3743,6200.0
2015-03-19 10:10:00,125.59,125.72,125.35,125.36,9300.0,124.3347,124.4634,124.0971,124.107,9300.0
2015-03-19 10:20:00,125.29,125.29,124.88,125.0,4600.0,124.0377,124.0377,123.6318,123.7506,4600.0
2015-03-19 10:30:00,125.06,125.55,124.9,125.17,17300.0,123.81,124.2951,123.6516,123.9189,17300.0
2015-03-19 10:40:00,125.07,125.31,124.37,124.51,14700.0,123.8199,124.0575,123.1269,123.2655,14700.0
2015-03-19 10:50:00,124.67,124.76,124.3,124.61,12900.0,123.4239,123.513,123.0576,123.3645,12900.0
2015-03-19 11:00:00,124.68,124.85,124.46,124.75,10100.0,123.4338,123.6021,123.216,123.5031,10100.0
2015-03-19 11:10:00,124.64,124.69,124.47,124.5,2700.0,123.3942,123.4437,123.2259,123.2556,2700.0
2015-03-19 11:20:00,124.68,124.69,124.01,124.03,17400.0,123.4338,123.4437,122.7705,122.7903,17400.0
2015-03-19 11:30:00,124.05,124.59,124.05,124.4,4500.0,122.8101,123.3447,122.8101,123.1566,4500.0
2015-03-19 11:40:00,124.38,124.6,124.11,124.44,5500.0,123.1368,123.3546,122.8695,123.1962,5500.0
2015-03-19 11:50:00,124.4,124.44,124.12,124.44,5900.0,123.1566,123.1962,122.8794,123.1962,5900.0
2015-03-19 12:00:00,124.51,124.98,124.48,124.62,3200.0,123.2655,123.7308,123.2358,123.3744,3200.0
2015-03-19 12:10:00,124.62,124.67,124.33,124.33,4400.0,123.3744,123.4239,123.0873,123.0873,4400.0
2015-03-19 12:20:00,124.32,124.32,124.05,124.08,4500.0,123.0774,123.0774,122.8101,122.8398,4500.0
2015-03-19 12:30:00,124.13,124.19,123.59,123.7,7400.0,122.8893,122.9487,122.3547,122.4636,7400.0
2015-03-19 12:40:00,123.74,123.82,123.32,123.49,19700.0,122.5032,122.5824,122.0874,122.2557,19700.0
2015-03-19 12:50:00,123.5,123.72,123.01,123.5,14300.0,122.2656,122.4834,121.7805,122.2656,14300.0
2015-03-19 13:00:00,123.33,123.83,123.33,123.7,4100.0,122.0973,122.5923,122.0973,122.4636,4100.0
2015-03-19 13:10:00,123.74,124.07,123.51,123.76,11600.0,122.5032,122.8299,122.2755,122.523,11600.0
2015-03-19 13:20:00,123.76,123.86,123.66,123.67,4000.0,122.523,122.622,122.424,122.4339,4000.0
2015-03-19 13:30:00,123.77,123.86,123.55,123.64,3000.0,122.5329,122.622,122.3151,122.4042,3000.0
2015-03-19 13:40:00,123.65,123.89,123.54,123.82,3300.0,122.4141,122.6517,122.3052,122.5824,3300.0
2015-03-19 13:50:00,123.75,124.13,123.63,123.96,10400.0,122.5131,122.8893,122.3943,122.721,10400.0
2015-03-19 14:00:00,124.05,124.11,123.76,123.79,5100.0,122.8101,122.8695,122.523,122.5527,5100.0
2015-03-19 14:10:00,123.79,123.92,123.49,123.49,8600.0,122.5527,122.6814,122.2557,122.2557,8600.0
2015-03-19 14:20:00,123.43,123.6,123.35,123.54,4700.0,122.1963,122.3646,122.1171,122.3052,4700.0
2015-03-19 14:30:00,123.51,123.54,123.28,123.52,6800.0,122.2755,122.3052,122.0478,122.2854,6800.0
2015-03-19 14:40:00,123.57,123.88,123.47,123.47,5400.0,122.3349,122.6418,122.2359,122.2359,5400.0
2015-03-19 14:50:00,123.46,123.9,123.45,123.74,5900.0,122.226,122.6616,122.2161,122.5032,5900.0
2015-03-19 15:00:00,123.72,123.72,123.3,123.33,12800.0,122.4834,122.4834,122.0676,122.0973,12800.0
2015-03-19 15:10:00,123.38,123.6,123.31,123.33,8100.0,122.1468,122.3646,122.0775,122.0973,8100.0
2015-03-19 15:20:00,123.36,123.47,123.23,123.32,9400.0,122.127,122.2359,121.9983,122.0874,9400.0
2015-03-19 15:30:00,123.31,123.34,123.03,123.03,17800.0,122.0775,122.1072,121.8003,121.8003,17800.0
2015-03-19 15:40:00,123.09,123.31,123.0,123.1,22500.0,121.8597,122.0775,121.7706,121.8696,22500.0
2015-03-19 15:50:00,123.09,123.14,122.8,122.86,48700.0,121.8597,121.9092,121.5726,121.632,48700.0
2015-03-20 09:30:00,123.21,123.77,122.82,123.38,5300.0,121.9785,122.5329,121.5924,122.1468,5300.0
2015-03-20 09:40:00,123.18,124.04,123.14,123.74,7900.0,121.9488,122.8002,121.9092,122.5032,7900.0
2015-03-20 09:50:00,123.73,124.32,123.73,123.99,11600.0,122.4933,123.0774,122.4933,122.7507,11600.0
2015-03-20 10:00:00,124.14,124.54,123.98,124.24,8300.0,122.8992,123.2952,122.7408,122.9982,8300.0
2015-03-20 10:10:00,123.93,124.33,123.9,124.2,2200.0,122.6913,123.0873,122.6616,122.9586,2200.0
2015-03-20 10:20:00,124.26,124.29,123.8,123.96,16000.0,123.018,123.0477,122.5626,122.721,16000.0
2015-03-20 10:30:00,124.08,124.24,123.76,124.0,8800.0,122.8398,122.9982,122.523,122.7606,8800.0
2015-03-20 10:40:00,124.15,124.25,123.66,123.78,2400.0,122.9091,123.0081,122.424,122.5428,2400.0
2015-03-20 10:50:00,123.79,123.97,123.77,123.77,2300.0,122.5527,122.7309,122.5329,122.5329,2300.0
2015-03-20 11:00:00,123.79,124.13,123.74,124.07,9400.0,122.5527,122.8893,122.5032,122.8299,9400.0
2015-03-20 11:10:00,123.96,124.27,123.96,124.21,1800.0,122.721,123.0279,122.721,122.9685,1800.0
2015-03-20 11:20:00,124.21,124.46,124.2,124.46,700.0,122.9685,123.216,122.9586,123.216,700.0
2015-03-20 11:30:00,124.46,124.79,124.41,124.67,11300.0,123.216,123.5427,123.1665,123.4239,11300.0
2015-03-20 11:40:00,124.77,124.86,124.46,124.85,11100.0,123.5229,123.612,123.216,123.6021,11100.0
2015-03-20 11:50:00,124.73,124.78,124.57,124.72,7200.0,123.4833,123.5328,123.3249,123.4734,7200.0
2015-03-20 12:00:00,124.75,124.86,124.32,124.75,5600.0,123.5031,123.612,123.0774,123.5031,5600.0
2015-03-20 12:10:00,124.69,124.69,124.68,124.68,200.0,123.4437,123.4437,123.4338,123.4338,200.0
2015-03-20 12:20:00,124.69,124.82,124.56,124.67,1300.0,123.4437,123.5724,123.315,123.4239,1300.0
2015-03-20 12:30:00,124.74,124.8,124.56,124.75,7800.0,123.4932,123.5526,123.315,123.5031,7800.0
2015-03-20 12:40:00,124.68,124.89,124.6,124.86,7600.0,123.4338,123.6417,123.3546,123.612,7600.0
2015-03-20 12:50:00,124.91,125.3,124.91,125.02,5500.0,123.6615,124.0476,123.6615,123.7704,5500.0
2015-03-20 13:00:00,124.85,125.0,124.67,124.81,1500.0,123.6021,123.7506,123.4239,123.5625,1500.0
2015-03-20 13:10:00,124.74,125.1,124.7,125.03,10600.0,123.4932,123.8496,123.4536,123.7803,10600.0
2015-03-20 13:20:00,125.01,125.01,124.75,124.79,3000.0,123.7605,123.7605,123.5031,123.5427,3000.0
2015-03-20 13:30:00,124.7,124.89,124.64,124.83,2600.0,123.4536,123.6417,123.3942,123.5823,2600.0
2015-03-20 13:40:00,124.78,124.83,124.6,124.7,5700.0,123.5328,123.5823,123.3546,123.4536,5700.0
2015-03-20 13:50:00,124.79,124.86,124.74,124.85,1600.0,123.5427,123.612,123.4932,123.6021,1600.0
2015-03-20 14:00:00,124.74,124.78,124.47,124.55,1800.0,123.4932,123.5328,123.2259,123.3051,1800.0
2015-03-20 14:10:00,124.55,124.56,124.54,124.56,400.0,123.3051,123.315,123.2952,123.315,400.0
2015-03-20 14:20:00,124.6,124.62,124.52,124.53,2400.0,123.3546,123.3744,123.2754,123.2853,2400.0
2015-03-20 14:30:00,124.53,124.64,124.52,124.62,1900.0,123.2853,123.3942,123.2754,123.3744,1900.0
2015-03-20 14:40:00,124.68,124.68,124.49,124.62,400.0,123.4338,123.4338,123.2457,123.3744,400.0
2015-03-20 14:50:00,124.57,124.65,124.44,124.45,6400.0,123.3249,123.4041,123.1962,123.2061,6400.0
2015-03-20 15:00:00,124.45,124.55,124.37,124.42,1400.0,123.2061,123.3051,123.1269,123.1764,1400.0
2015-03-20 15:10:00,124.42,124.45,124.04,124.07,13600.0,123.1764,123.2061,122.8002,122.8299,13600.0
2015-03-20 15:20:00,124.09,124.27,123.96,124.27,4800.0,122.8497,123.0279,122.721,123.0279,4800.0
2015-03-20 15:30:00,124.26,124.66,124.2,124.54,14500.0,123.018,123.414,122.9586,123.2952,14500.0
2015-03-20 15:40:00,124.58,124.75,124.51,124.54,12600.0,123.3348,123.5031,123.2655,123.2952,12600.0
2015-03-20 15:50:00,124.63,124.74,124.49,124.64,28700.0,123.3843,123.4932,123.2457,123.3942,28700.0
2015-03-23 09:30:00,124.79,125.59,124.21,125.59,1300.0,123.5427,124.3347,122.9685,124.3347,1300.0
2015-03-23 09:40:00,125.24,125.35,124.85,125.35,3700.0,123.9882,124.0971,123.6021,124.0971,3700.0
2015-03-23 09:50:00,125.3,125.55,125.13,125.48,10400.0,124.0476,124.2951,123.8793,124.2258,10400.0
2015-03-23 10:00:00,125.43,125.49,125.11,125.38,12400.0,124.1763,124.2357,123.8595,124.1268,12400.0
2015-03-23 10:10:00,125.54,126.5,125.39,126.5,6700.0,124.2852,125.2356,124.1367,125.2356,6700.0
2015-03-23 10:20:00,126.26,126.38,125.4,125.4,3100.0,124.998,125.1168,124.1466,124.1466,3100.0
2015-03-23 10:30:00,125.58,126.08,125.58,125.95,4500.0,124.3248,124.8198,124.3248,124.6911,4500.0
2015-03-23 10:40:00,125.81,126.05,125.33,125.33,5100.0,124.5525,124.7901,124.0773,124.0773,5100.0
2015-03-23 10:50:00,125.5,125.55,125.27,125.45,2700.0,124.2456,124.2951,124.0179,124.1961,2700.0
2015-03-23 11:00:00,125.47,125.97,125.41,125.91,8900.0,124.2159,124.7109,124.1565,124.6515,8900.0
2015-03-23 11:10:00,125.91,126.41,125.87,125.9,14500.0,124.6515,125.1465,124.6119,124.6416,14500.0
2015-03-23 11:20:00,126.04,126.31,125.69,126.03,12400.0,124.7802,125.0475,124.4337,124.7703,12400.0
2015-03-23 11:30:00,125.95,126.14,125.56,125.56,18200.0,124.6911,124.8792,124.305,124.305,18200.0
2015-03-23 11:40:00,125.64,125.85,125.44,125.44,19200.0,124.3842,124.5921,124.1862,124.1862,19200.0
2015-03-23 11:50:00,125.24,125.67,125.24,125.44,2200.0,123.9882,124.4139,123.9882,124.1862,2200.0
2015-03-23 12:00:00,125.37,125.44,125.25,125.25,4800.0,124.1169,124.1862,123.9981,123.9981,4800.0
2015-03-23 12:10:00,125.35,125.35,125.0,125.01,2900.0,124.0971,124.0971,123.7506,123.7605,2900.0
2015-03-23 12:20:00,125.16,125.16,124.66,124.66,5500.0,123.909,123.909,123.414,123.414,5500.0
2015-03-23 12:30:00,124.66,125.28,124.66,125.25,10300.0,123.414,124.0278,123.414,123.9981,10300.0
2015-03-23 12:40:00,125.22,125.32,125.11,125.22,3800.0,123.9684,124.0674,123.8595,123.9684,3800.0
2015-03-23 12:50:00,125.42,125.51,125.24,125.42,4900.0,124.1664,124.2555,123.9882,124.1664,4900.0
2015-03-23 13:00:00,125.39,125.63,125.21,125.43,4400.0,124.1367,124.3743,123.9585,124.1763,4400.0
2015-03-23 13:10:00,125.52,125.93,125.5,125.87,11900.0,124.2654,124.6713,124.2456,124.6119,11900.0
2015-03-23 13:20:00,125.88,126.06,125.76,125.76,9400.0,124.6218,124.8,124.503,124.503,9400.0
2015-03-23 13:30:00,125.56,125.69,125.37,125.42,13400.0,124.305,124.4337,124.1169,124.1664,13400.0
2015-03-23 13:40:00,125.41,125.96,125.29,125.55,15200.0,124.1565,124.701,124.0377,124.2951,15200.0
2015-03-23 13:50:00,125.56,125.74,125.42,125.63,1700.0,124.305,124.4832,124.1664,124.3743,1700.0
2015-03-23 14:00:00,125.61,125.61,125.39,125.51,2600.0,124.3545,124.3545,124.1367,124.2555,2600.0
2015-03-23 14:10:00,125.5,125.74,125.45,125.46,5800.0,124.2456,124.4832,124.1961,124.206,5800.0
2015-03-23 14:20:00,125.51,125.6,125.46,125.5,2900.0,124.2555,124.3446,124.206,124.2456,2900.0
2015-03-23 14:30:00,125.43,125.56,125.36,125.44,3000.0,124.1763,124.305,124.107,124.1862,3000.0
2015-03-23 14:40:00,125.42,125.54,125.01,125.01,3100.0,124.1664,124.2852,123.7605,123.7605,3100.0
2015-03-23 14:50:00,125.08,125.29,125.08,125.13,3400.0,123.8298,124.0377,123.8298,123.8793,3400.0
2015-03-23 15:00:00,125.15,125.15,125.01,125.01,5400.0,123.8991,123.8991,123.7605,123.7605,5400.0
2015-03-23 15:10:00,125.07,125.12,124.69,124.99,9400.0,123.8199,123.8694,123.4437,123.7407,9400.0
2015-03-23 15:20:00,124.92,125.28,124.92,124.96,4900.0,123.6714,124.0278,123.6714,123.711,4900.0
2015-03-23 15:30:00,124.95,125.0,124.66,124.94,14000.0,123.7011,123.7506,123.414,123.6912,14000.0
2015-03-23 15:40:00,125.0,125.0,124.7,124.9,8700.0,123.7506,123.7506,123.4536,123.6516,8700.0
2015-03-23 15:50:00,124.92,125.43,124.85,125.43,74800.0,123.6714,124.1763,123.6021,124.1763,74800.0
2015-03-24 09:30:00,125.72,126.17,125.06,125.39,12000.0,124.4634,124.9089,123.81,124.1367,12000.0
2015-03-24 09:40:00,125.85,125.85,124.51,124.59,3000.0,124.5921,124.5921,123.2655,123.3447,3000.0
2015-03-24 09:50:00,125.18,125.18,124.2,124.5,4800.0,123.9288,123.9288,122.9586,123.2556,4800.0
2015-03-24 10:00:00,124.74,124.78,124.24,124.62,6300.0,123.4932,123.5328,122.9982,123.3744,6300.0
2015-03-24 10:10:00,124.41,124.68,124.35,124.58,3900.0,123.1665,123.4338,123.1071,123.3348,3900.0
2015-03-24 10:20:00,124.43,124.67,124.35,124.41,2600.0,123.1863,123.4239,123.1071,123.1665,2600.0
2015-03-24 10:30:00,124.36,124.57,123.9,124.01,8000.0,123.117,123.3249,122.6616,122.7705,8000.0
2015-03-24 10:40:00,123.86,123.86,123.75,123.75,3200.0,122.622,122.622,122.5131,122.5131,3200.0
2015-03-24 10:50:00,123.76,124.24,123.76,124.09,7000.0,122.523,122.9982,122.523,122.8497,7000.0
2015-03-24 11:00:00,124.1,124.47,124.08,124.34,6000.0,122.8596,123.2259,122.8398,123.0972,6000.0
2015-03-24 11:10:00,124.88,124.88,124.31,124.31,1400.0,123.6318,123.6318,123.0675,123.0675,1400.0
2015-03-24 11:20:00,124.38,124.85,124.24,124.69,6600.0,123.1368,123.6021,122.9982,123.4437,6600.0
2015-03-24 11:30:00,124.42,124.67,124.08,124.17,2800.0,123.1764,123.4239,122.8398,122.9289,2800.0
2015-03-24 11:40:00,124.1,124.21,123.7,124.11,7800.0,122.8596,122.9685,122.4636,122.8695,7800.0
2015-03-24 11:50:00,123.96,124.01,123.79,124.01,4000.0,122.721,122.7705,122.5527,122.7705,4000.0
2015-03-24 12:00:00,124.01,124.01,123.84,123.88,1300.0,122.7705,122.7705,122.6022,122.6418,1300.0
2015-03-24 12:10:00,123.84,123.84,123.64,123.74,1400.0,122.6022,122.6022,122.4042,122.5032,1400.0
2015-03-24 12:20:00,123.91,123.91,123.48,123.48,2300.0,122.6715,122.6715,122.2458,122.2458,2300.0
2015-03-24 12:30:00,123.56,123.56,123.24,123.36,7800.0,122.325,122.325,122.0082,122.127,7800.0
2015-03-24 12:40:00,123.41,123.51,123.24,123.43,2900.0,122.1765,122.2755,122.0082,122.1963,2900.0
2015-03-24 12:50:00,123.42,123.61,123.3,123.46,3600.0,122.1864,122.3745,122.0676,122.226,3600.0
2015-03-24 13:00:00,123.6,123.71,123.48,123.65,2200.0,122.3646,122.4735,122.2458,122.4141,2200.0
2015-03-24 13:10:00,123.61,123.78,123.55,123.74,1900.0,122.3745,122.5428,122.3151,122.5032,1900.0
2015-03-24 13:20:00,123.81,123.91,123.36,123.42,5000.0,122.5725,122.6715,122.127,122.1864,5000.0
2015-03-24 13:30:00,123.44,123.62,123.24,123.24,6900.0,122.2062,122.3844,122.0082,122.0082,6900.0
2015-03-24 13:40:00,123.23,123.23,122.89,122.94,15200.0,121.9983,121.9983,121.6617,121.7112,15200.0
2015-03-24 13:50:00,122.94,123.2,122.83,123.08,9500.0,121.7112,121.9686,121.6023,121.8498,9500.0
2015-03-24 14:00:00,123.09,123.16,122.96,123.08,3100.0,121.8597,121.929,121.731,121.8498,3100.0
2015-03-24 14:10:00,123.19,123.2,122.78,122.81,3300.0,121.9587,121.9686,121.5528,121.5825,3300.0
2015-03-24 14:20:00,122.8,123.09,122.63,123.0,4500.0,121.5726,121.8597,121.4043,121.7706,4500.0
2015-03-24 14:30:00,122.77,123.05,122.77,122.94,2300.0,121.5429,121.8201,121.5429,121.7112,2300.0
2015-03-24 14:40:00,122.88,123.34,122.88,123.33,6000.0,121.6518,122.1072,121.6518,122.0973,6000.0
2015-03-24 14:50:00,123.18,123.31,123.02,123.02,3300.0,121.9488,122.0775,121.7904,121.7904,3300.0
2015-03-24 15:00:00,123.03,123.32,123.01,123.21,7300.0,121.8003,122.0874,121.7805,121.9785,7300.0
2015-03-24 15:10:00,123.14,123.22,123.04,123.13,4100.0,121.9092,121.9884,121.8102,121.8993,4100.0
2015-03-24 15:20:00,123.13,123.13,122.75,122.75,4400.0,121.8993,121.8993,121.5231,121.5231,4400.0
2015-03-24 15:30:00,122.75,123.05,122.74,122.81,12000.0,121.5231,121.8201,121.5132,121.5825,12000.0
2015-03-24 15:40:00,122.83,122.9,122.33,122.5,12700.0,121.6023,121.6716,121.1073,121.2756,12700.0
2015-03-24 15:50:00,122.5,122.59,122.31,122.33,18400.0,121.2756,121.3647,121.0875,121.1073,18400.0
2015-03-25 09:30:00,122.22,123.2,121.54,122.43,8200.0,120.9984,121.9686,120.3252,121.2063,8200.0
2015-03-25 09:40:00,122.19,122.19,120.64,121.21,5200.0,120.9687,120.9687,119.4342,119.9985,5200.0
2015-03-25 09:50:00,121.26,121.63,121.0,121.0,5200.0,120.048,120.4143,119.7906,119.7906,5200.0
2015-03-25 10:00:00,120.99,122.05,120.74,122.05,3000.0,119.7807,120.8301,119.5332,120.8301,3000.0
2015-03-25 10:10:00,121.94,122.18,121.7,122.18,3500.0,120.7212,120.9588,120.4836,120.9588,3500.0
2015-03-25 10:20:00,122.17,122.39,121.87,122.0,4400.0,120.9489,121.1667,120.6519,120.7806,4400.0
2015-03-25 10:30:00,122.01,122.06,121.81,121.82,5200.0,120.7905,120.84,120.5925,120.6024,5200.0
2015-03-25 10:40:00,121.91,122.0,121.68,121.99,8500.0,120.6915,120.7806,120.4638,120.7707,8500.0
2015-03-25 10:50:00,122.0,122.11,121.86,122.11,1400.0,120.7806,120.8895,120.642,120.8895,1400.0
2015-03-25 11:00:00,122.18,122.88,122.04,122.72,13700.0,120.9588,121.6518,120.8202,121.4934,13700.0
2015-03-25 11:10:00,122.71,122.8,122.2,122.32,3100.0,121.4835,121.5726,120.9786,121.0974,3100.0
2015-03-25 11:20:00,122.47,122.83,122.18,122.75,12500.0,121.2459,121.6023,120.9588,121.5231,12500.0
2015-03-25 11:30:00,122.52,122.73,122.26,122.43,12400.0,121.2954,121.5033,121.038,121.2063,12400.0
2015-03-25 11:40:00,122.42,122.7,122.09,122.52,16900.0,121.1964,121.4736,120.8697,121.2954,16900.0
2015-03-25 11:50:00,122.42,122.61,122.17,122.41,4500.0,121.1964,121.3845,120.9489,121.1865,4500.0
2015-03-25 12:00:00,122.44,122.64,122.18,122.28,4600.0,121.2162,121.4142,120.9588,121.0578,4600.0
2015-03-25 12:10:00,122.37,122.69,122.33,122.4,7000.0,121.1469,121.4637,121.1073,121.1766,7000.0
2015-03-25 12:20:00,122.31,122.65,122.3,122.55,9500.0,121.0875,121.4241,121.0776,121.3251,9500.0
2015-03-25 12:30:00,122.32,122.53,122.22,122.48,8800.0,121.0974,121.3053,120.9984,121.2558,8800.0
2015-03-25 12:40:00,122.49,122.49,121.88,121.92,13800.0,121.2657,121.2657,120.6618,120.7014,13800.0
2015-03-25 12:50:00,121.91,121.98,121.76,121.97,3700.0,120.6915,120.7608,120.543,120.7509,3700.0
2015-03-25 13:00:00,122.01,122.52,121.93,121.95,8000.0,120.7905,121.2954,120.7113,120.7311,8000.0
2015-03-25 13:10:00,121.99,121.99,121.42,121.61,3300.0,120.7707,120.7707,120.2064,120.3945,3300.0
2015-03-25 13:20:00,121.7,121.97,121.7,121.97,3200.0,120.4836,120.7509,120.4836,120.7509,3200.0
2015-03-25 13:30:00,121.7,121.86,121.7,121.85,900.0,120.4836,120.642,120.4836,120.6321,900.0
2015-03-25 13:40:00,121.9,122.01,121.82,121.83,4100.0,120.6816,120.7905,120.6024,120.6123,4100.0
2015-03-25 13:50:00,122.0,122.0,121.63,121.63,3600.0,120.7806,120.7806,120.4143,120.4143,3600.0
2015-03-25 14:00:00,121.71,121.9,121.7,121.78,14000.0,120.4935,120.6816,120.4836,120.5628,14000.0
2015-03-25 14:10:00,121.85,121.86,121.5,121.7,15100.0,120.6321,120.642,120.2856,120.4836,15100.0
2015-03-25 14:20:00,121.74,121.84,121.58,121.58,5400.0,120.5232,120.6222,120.3648,120.3648,5400.0
2015-03-25 14:30:00,121.73,121.75,121.5,121.5,1200.0,120.5133,120.5331,120.2856,120.2856,1200.0
2015-03-25 14:40:00,121.5,121.67,121.4,121.6,11800.0,120.2856,120.4539,120.1866,120.3846,11800.0
2015-03-25 14:50:00,121.68,122.08,121.64,121.8,5900.0,120.4638,120.8598,120.4242,120.5826,5900.0
2015-03-25 15:00:00,121.73,121.8,121.48,121.56,3900.0,120.5133,120.5826,120.2658,120.345,3900.0
2015-03-25 15:10:00,121.58,121.76,121.57,121.57,8400.0,120.3648,120.543,120.3549,120.3549,8400.0
2015-03-25 15:20:00,121.47,121.47,121.12,121.12,1700.0,120.2559,120.2559,119.9094,119.9094,1700.0
2015-03-25 15:30:00,121.08,121.42,121.05,121.38,8700.0,119.8698,120.2064,119.8401,120.1668,8700.0
2015-03-25 15:40:00,121.45,121.48,121.28,121.38,15800.0,120.2361,120.2658,120.0678,120.1668,15800.0
2015-03-25 15:50:00,121.37,121.38,120.93,121.15,14000.0,120.1569,120.1668,119.7213,119.9391,14000.0
2015-03-26 09:30:00,121.11,121.3,120.66,120.66,3400.0,119.8995,120.0876,119.454,119.454,3400.0
2015-03-26 09:40:00,120.85,122.1,120.84,121.72,3600.0,119.6421,120.8796,119.6322,120.5034,3600.0
2015-03-26 09:50:00,122.08,122.46,121.51,121.56,1800.0,120.8598,121.236,120.2955,120.345,1800.0
2015-03-26 10:00:00,121.07,121.54,121.07,121.09,2600.0,119.8599,120.3252,119.8599,119.8797,2600.0
2015-03-26 10:10:00,121.01,121.01,120.53,120.69,2900.0,119.8005,119.8005,119.3253,119.4837,2900.0
2015-03-26 10:20:00,120.92,121.61,120.92,121.28,6000.0,119.7114,120.3945,119.7114,120.0678,6000.0
2015-03-26 10:30:00,121.27,121.62,121.2,121.45,5700.0,120.0579,120.4044,119.9886,120.2361,5700.0
2015-03-26 10:40:00,121.4,121.89,121.4,121.6,5300.0,120.1866,120.6717,120.1866,120.3846,5300.0
2015-03-26 10:50:00,121.66,121.89,121.43,121.72,10300.0,120.444,120.6717,120.2163,120.5034,10300.0
2015-03-26 11:00:00,121.77,122.15,121.55,121.76,29900.0,120.5529,120.9291,120.3351,120.543,29900.0
2015-03-26 11:10:00,121.67,121.75,121.13,121.29,18500.0,120.4539,120.5331,119.9193,120.0777,18500.0
2015-03-26 11:20:00,121.43,121.47,120.93,120.94,5900.0,120.2163,120.2559,119.7213,119.7312,5900.0
2015-03-26 11:30:00,120.99,120.99,120.53,120.76,20400.0,119.7807,119.7807,119.3253,119.553,20400.0
2015-03-26 11:40:00,120.79,121.19,120.75,121.19,4700.0,119.5827,119.9787,119.5431,119.9787,4700.0
2015-03-26 11:50:00,121.36,121.4,121.0,121.06,3800.0,120.147,120.1866,119.7906,119.85,3800.0
2015-03-26 12:00:00,121.35,121.41,120.92,120.92,8800.0,120.1371,120.1965,119.7114,119.7114,8800.0
2015-03-26 12:10:00,121.11,121.46,120.94,121.29,5400.0,119.8995,120.246,119.7312,120.0777,5400.0
2015-03-26 12:20:00,121.36,121.36,120.93,121.25,5300.0,120.147,120.147,119.7213,120.0381,5300.0
2015-03-26 12:30:00,121.24,121.36,121.1,121.25,2400.0,120.0282,120.147,119.8896,120.0381,2400.0
2015-03-26 12:40:00,121.11,121.36,120.92,121.13,2700.0,119.8995,120.147,119.7114,119.9193,2700.0
2015-03-26 12:50:00,121.2,121.45,121.1,121.4,6400.0,119.9886,120.2361,119.8896,120.1866,6400.0
2015-03-26 13:00:00,121.44,121.48,121.2,121.36,6200.0,120.2262,120.2658,119.9886,120.147,6200.0
2015-03-26 13:10:00,121.37,121.47,121.18,121.24,6200.0,120.1569,120.2559,119.9688,120.0282,6200.0
2015-03-26 13:20:00,121.23,121.45,121.15,121.38,3000.0,120.0183,120.2361,119.9391,120.1668,3000.0
2015-03-26 13:30:00,121.6,121.75,121.48,121.69,3500.0,120.3846,120.5331,120.2658,120.4737,3500.0
2015-03-26 13:40:00,121.79,121.94,121.79,121.93,900.0,120.5727,120.7212,120.5727,120.7113,900.0
2015-03-26 13:50:00,121.79,122.0,121.74,121.74,4700.0,120.5727,120.7806,120.5232,120.5232,4700.0
2015-03-26 14:00:00,121.68,121.73,121.68,121.73,500.0,120.4638,120.5133,120.4638,120.5133,500.0
2015-03-26 14:10:00,121.63,121.69,121.34,121.53,8600.0,120.4143,120.4737,120.1272,120.3153,8600.0
2015-03-26 14:20:00,121.48,121.9,121.47,121.61,10100.0,120.2658,120.6816,120.2559,120.3945,10100.0
2015-03-26 14:30:00,121.49,121.74,121.49,121.7,5400.0,120.2757,120.5232,120.2757,120.4836,5400.0
2015-03-26 14:40:00,121.74,122.02,121.61,121.61,2000.0,120.5232,120.8004,120.3945,120.3945,2000.0
2015-03-26 14:50:00,121.61,121.9,121.57,121.79,3200.0,120.3945,120.6816,120.3549,120.5727,3200.0
2015-03-26 15:00:00,121.8,121.8,121.7,121.73,2500.0,120.5826,120.5826,120.4836,120.5133,2500.0
2015-03-26 15:10:00,121.73,121.9,121.69,121.71,6800.0,120.5133,120.6816,120.4737,120.4935,6800.0
2015-03-26 15:20:00,121.68,121.82,121.24,121.49,9400.0,120.4638,120.6024,120.0282,120.2757,9400.0
2015-03-26 15:30:00,121.34,121.71,121.21,121.21,2800.0,120.1272,120.4935,119.9985,119.9985,2800.0
2015-03-26 15:40:00,121.01,121.53,120.91,121.47,10000.0,119.8005,120.3153,119.7015,120.2559,10000.0
2015-03-26 15:50:00,121.46,121.58,121.07,121.47,16400.0,120.246,120.3648,119.8599,120.2559,16400.0
2015-03-27 09:30:00,120.98,122.15,120.7,121.18,3500.0,119.8712,121.0305,119.5938,120.0694,3500.0
2015-03-27 09:40:00,121.56,122.13,121.04,122.0,11300.0,120.4459,121.0106,119.9306,120.8818,11300.0
2015-03-27 09:50:00,122.12,122.79,121.57,122.04,12800.0,121.0007,121.6646,120.4558,120.9215,12800.0
2015-03-27 10:00:00,122.11,122.41,121.8,122.05,17700.0,120.9908,121.2881,120.6837,120.9314,17700.0
2015-03-27 10:10:00,122.07,122.1,121.3,121.63,5900.0,120.9512,120.9809,120.1883,120.5152,5900.0
2015-03-27 10:20:00,121.47,121.58,121.12,121.22,9100.0,120.3567,120.4657,120.0099,120.109,9100.0
2015-03-27 10:30:00,121.12,121.7,121.09,121.1,8400.0,120.0099,120.5846,119.9802,119.9901,8400.0
2015-03-27 10:40:00,121.14,121.54,121.09,121.53,6300.0,120.0297,120.4261,119.9802,120.4161,6300.0
2015-03-27 10:50:00,121.35,121.57,121.25,121.31,7300.0,120.2378,120.4558,120.1387,120.1982,7300.0
2015-03-27 11:00:00,121.52,121.64,121.29,121.55,2400.0,120.4062,120.5251,120.1783,120.436,2400.0
2015-03-27 11:10:00,121.51,121.86,121.5,121.75,11600.0,120.3963,120.7431,120.3864,120.6341,11600.0
2015-03-27 11:20:00,121.78,121.79,121.52,121.52,1300.0,120.6639,120.6738,120.4062,120.4062,1300.0
2015-03-27 11:30:00,121.52,121.6,121.5,121.54,1400.0,120.4062,120.4855,120.3864,120.4261,1400.0
2015-03-27 11:40:00,121.55,121.8,121.51,121.61,8400.0,120.436,120.6837,120.3963,120.4954,8400.0
2015-03-27 11:50:00,121.59,121.77,121.5,121.71,10400.0,120.4756,120.6539,120.3864,120.5945,10400.0
2015-03-27 12:00:00,121.65,121.73,121.55,121.68,7900.0,120.535,120.6143,120.436,120.5648,7900.0
2015-03-27 12:10:00,121.62,121.8,121.51,121.63,17200.0,120.5053,120.6837,120.3963,120.5152,17200.0
2015-03-27 12:20:00,121.63,121.7,121.6,121.6,1800.0,120.5152,120.5846,120.4855,120.4855,1800.0
2015-03-27 12:30:00,121.74,121.81,121.62,121.62,2900.0,120.6242,120.6936,120.5053,120.5053,2900.0
2015-03-27 12:40:00,121.75,121.8,121.63,121.76,9900.0,120.6341,120.6837,120.5152,120.644,9900.0
2015-03-27 12:50:00,121.67,121.99,121.67,121.95,1600.0,120.5549,120.8719,120.5549,120.8323,1600.0
2015-03-27 13:00:00,122.01,122.12,121.94,122.04,1500.0,120.8917,121.0007,120.8224,120.9215,1500.0
2015-03-27 13:10:00,122.08,122.08,121.71,121.82,1900.0,120.9611,120.9611,120.5945,120.7035,1900.0
2015-03-27 13:20:00,121.89,122.02,121.86,122.02,1900.0,120.7728,120.9017,120.7431,120.9017,1900.0
2015-03-27 13:30:00,122.11,122.12,121.96,122.12,1600.0,120.9908,121.0007,120.8422,121.0007,1600.0
2015-03-27 13:40:00,122.03,122.17,121.77,121.77,10400.0,120.9116,121.0503,120.6539,120.6539,10400.0
2015-03-27 13:50:00,121.76,122.09,121.76,122.06,900.0,120.644,120.971,120.644,120.9413,900.0
2015-03-27 14:00:00,121.93,122.29,121.74,121.84,2000.0,120.8125,121.1692,120.6242,120.7233,2000.0
2015-03-27 14:10:00,122.09,122.25,122.0,122.0,1600.0,120.971,121.1295,120.8818,120.8818,1600.0
2015-03-27 14:20:00,122.03,122.31,122.03,122.31,2300.0,120.9116,121.189,120.9116,121.189,2300.0
2015-03-27 14:30:00,122.3,122.39,122.25,122.25,500.0,121.1791,121.2683,121.1295,121.1295,500.0
2015-03-27 14:40:00,122.3,122.71,122.3,122.41,1800.0,121.1791,121.5853,121.1791,121.2881,1800.0
2015-03-27 14:50:00,122.42,122.5,122.29,122.44,2800.0,121.298,121.3773,121.1692,121.3178,2800.0
2015-03-27 15:00:00,122.41,122.55,122.22,122.31,7300.0,121.2881,121.4268,121.0998,121.189,7300.0
2015-03-27 15:10:00,122.48,122.48,122.29,122.38,1800.0,121.3574,121.3574,121.1692,121.2584,1800.0
2015-03-27 15:20:00,122.44,122.45,122.15,122.3,4600.0,121.3178,121.3277,121.0305,121.1791,4600.0
2015-03-27 15:30:00,122.2,122.51,122.19,122.43,4700.0,121.08,121.3872,121.0701,121.3079,4700.0
2015-03-27 15:40:00,122.56,122.65,122.07,122.65,6500.0,121.4367,121.5259,120.9512,121.5259,6500.0
2015-03-27 15:50:00,122.63,122.89,122.28,122.85,36300.0,121.5061,121.7637,121.1593,121.724,36300.0
2015-03-30 09:30:00,122.53,123.06,122.53,122.96,5000.0,121.407,121.9321,121.407,121.833,5000.0
2015-03-30 09:40:00,123.13,123.14,123.12,123.12,400.0,122.0015,122.0114,121.9916,121.9916,400.0
2015-03-30 09:50:00,122.71,122.86,122.34,122.69,700.0,121.5853,121.734,121.2187,121.5655,700.0
2015-03-30 10:00:00,122.39,122.73,121.67,122.07,4800.0,121.2683,121.6051,120.5549,120.9512,4800.0
2015-03-30 10:10:00,121.67,122.46,121.67,122.04,16300.0,120.5549,121.3376,120.5549,120.9215,16300.0
2015-03-30 10:20:00,122.04,122.17,121.83,122.08,5300.0,120.9215,121.0503,120.7134,120.9611,5300.0
2015-03-30 10:30:00,121.71,122.11,121.71,122.0,2000.0,120.5945,120.9908,120.5945,120.8818,2000.0
2015-03-30 10:40:00,121.99,122.0,121.66,121.73,1000.0,120.8719,120.8818,120.545,120.6143,1000.0
2015-03-30 10:50:00,121.72,122.01,121.67,121.7,5500.0,120.6044,120.8917,120.5549,120.5846,5500.0
2015-03-30 11:00:00,121.74,121.86,121.4,121.86,5600.0,120.6242,120.7431,120.2873,120.7431,5600.0
2015-03-30 11:10:00,121.81,121.83,121.62,121.73,2000.0,120.6936,120.7134,120.5053,120.6143,2000.0
2015-03-30 11:20:00,121.51,121.59,121.25,121.44,6200.0,120.3963,120.4756,120.1387,120.327,6200.0
2015-03-30 11:30:00,121.51,121.52,121.39,121.47,800.0,120.3963,120.4062,120.2774,120.3567,800.0
2015-03-30 11:40:00,121.37,121.43,121.29,121.3,1000.0,120.2576,120.3171,120.1783,120.1883,1000.0
2015-03-30 11:50:00,121.3,121.43,121.2,121.41,3300.0,120.1883,120.3171,120.0892,120.2972,3300.0
2015-03-30 12:00:00,121.37,121.56,121.25,121.36,12100.0,120.2576,120.4459,120.1387,120.2477,12100.0
2015-03-30 12:10:00,121.34,122.14,121.3,122.14,46900.0,120.2279,121.0206,120.1883,121.0206,46900.0
2015-03-30 12:20:00,122.03,122.13,121.72,121.77,9300.0,120.9116,121.0106,120.6044,120.6539,9300.0
2015-03-30 12:30:00,121.75,122.21,121.62,121.78,9900.0,120.6341,121.0899,120.5053,120.6639,9900.0
2015-03-30 12:40:00,121.9,121.96,121.67,121.78,5000.0,120.7828,120.8422,120.5549,120.6639,5000.0
2015-03-30 12:50:00,121.96,122.1,121.8,122.01,10400.0,120.8422,120.9809,120.6837,120.8917,10400.0
2015-03-30 13:00:00,121.94,122.35,121.94,122.35,5900.0,120.8224,121.2286,120.8224,121.2286,5900.0
2015-03-30 13:10:00,122.4,122.5,122.37,122.5,3900.0,121.2782,121.3773,121.2484,121.3773,3900.0
2015-03-30 13:20:00,122.56,122.72,122.29,122.29,7400.0,121.4367,121.5952,121.1692,121.1692,7400.0
2015-03-30 13:30:00,122.39,122.39,121.95,121.95,1500.0,121.2683,121.2683,120.8323,120.8323,1500.0
2015-03-30 13:40:00,122.16,122.68,122.16,122.36,4600.0,121.0404,121.5556,121.0404,121.2385,4600.0
2015-03-30 13:50:00,122.36,122.55,122.32,122.42,5800.0,121.2385,121.4268,121.1989,121.298,5800.0
2015-03-30 14:00:00,122.49,123.0,122.39,122.91,3100.0,121.3673,121.8727,121.2683,121.7835,3100.0
2015-03-30 14:10:00,122.81,122.81,122.43,122.43,7700.0,121.6844,121.6844,121.3079,121.3079,7700.0
2015-03-30 14:20:00,122.43,122.51,122.43,122.51,300.0,121.3079,121.3872,121.3079,121.3872,300.0
2015-03-30 14:30:00,122.51,122.53,122.21,122.21,4200.0,121.3872,121.407,121.0899,121.0899,4200.0
2015-03-30 14:40:00,122.19,122.32,122.11,122.28,3600.0,121.0701,121.1989,120.9908,121.1593,3600.0
2015-03-30 14:50:00,122.22,122.35,122.05,122.23,9500.0,121.0998,121.2286,120.9314,121.1097,9500.0
2015-03-30 15:00:00,122.3,122.36,122.04,122.22,7100.0,121.1791,121.2385,120.9215,121.0998,7100.0
2015-03-30 15:10:00,122.23,122.65,122.15,122.25,11400.0,121.1097,121.5259,121.0305,121.1295,11400.0
2015-03-30 15:20:00,122.19,122.19,122.03,122.17,4100.0,121.0701,121.0701,120.9116,121.0503,4100.0
2015-03-30 15:30:00,122.18,122.18,121.72,121.92,17200.0,121.0602,121.0602,120.6044,120.8026,17200.0
2015-03-30 15:40:00,122.03,122.09,121.83,122.02,6300.0,120.9116,120.971,120.7134,120.9017,6300.0
2015-03-30 15:50:00,122.05,122.13,121.56,121.6,36300.0,120.9314,121.0106,120.4459,120.4855,36300.0
2015-03-31 09:30:00,120.65,121.63,120.65,121.24,5800.0,119.5442,120.5152,119.5442,120.1288,5800.0
2015-03-31 09:40:00,121.36,121.36,120.65,120.86,2600.0,120.2477,120.2477,119.5442,119.7523,2600.0
2015-03-31 09:50:00,120.97,122.3,120.91,121.95,9000.0,119.8613,121.1791,119.8018,120.8323,9000.0
2015-03-31 10:00:00,121.96,121.96,121.29,121.65,10200.0,120.8422,120.8422,120.1783,120.535,10200.0
2015-03-31 10:10:00,121.69,121.9,121.48,121.71,5400.0,120.5747,120.7828,120.3666,120.5945,5400.0
2015-03-31 10:20:00,121.72,121.72,121.04,121.07,11500.0,120.6044,120.6044,119.9306,119.9604,11500.0
2015-03-31 10:30:00,121.05,121.37,120.82,121.34,12400.0,119.9405,120.2576,119.7127,120.2279,12400.0
2015-03-31 10:40:00,121.27,122.21,121.27,122.07,16800.0,120.1585,121.0899,120.1585,120.9512,16800.0
2015-03-31 10:50:00,122.07,122.38,122.0,122.01,13600.0,120.9512,121.2584,120.8818,120.8917,13600.0
2015-03-31 11:00:00,121.94,122.21,121.88,122.08,5900.0,120.8224,121.0899,120.7629,120.9611,5900.0
2015-03-31 11:10:00,121.91,122.46,121.91,122.39,7500.0,120.7927,121.3376,120.7927,121.2683,7500.0
2015-03-31 11:20:00,122.6,122.65,122.29,122.4,3700.0,121.4763,121.5259,121.1692,121.2782,3700.0
2015-03-31 11:30:00,122.37,122.43,122.06,122.08,3900.0,121.2484,121.3079,120.9413,120.9611,3900.0
2015-03-31 11:40:00,122.11,122.3,122.03,122.11,7500.0,120.9908,121.1791,120.9116,120.9908,7500.0
2015-03-31 11:50:00,122.17,122.22,121.9,122.1,4900.0,121.0503,121.0998,120.7828,120.9809,4900.0
2015-03-31 12:00:00,121.94,122.22,121.91,121.96,1800.0,120.8224,121.0998,120.7927,120.8422,1800.0
2015-03-31 12:10:00,121.97,122.2,121.9,121.9,3500.0,120.8521,121.08,120.7828,120.7828,3500.0
2015-03-31 12:20:00,122.11,122.18,122.08,122.08,3200.0,120.9908,121.0602,120.9611,120.9611,3200.0
2015-03-31 12:30:00,121.98,122.27,121.98,122.27,7100.0,120.862,121.1494,120.862,121.1494,7100.0
2015-03-31 12:40:00,122.25,122.44,122.25,122.43,3400.0,121.1295,121.3178,121.1295,121.3079,3400.0
2015-03-31 12:50:00,122.44,122.59,122.36,122.57,1900.0,121.3178,121.4664,121.2385,121.4466,1900.0
2015-03-31 13:00:00,122.49,122.7,122.49,122.59,2100.0,121.3673,121.5754,121.3673,121.4664,2100.0
2015-03-31 13:10:00,122.56,122.56,122.21,122.27,1500.0,121.4367,121.4367,121.0899,121.1494,1500.0
2015-03-31 13:20:00,122.41,122.41,122.39,122.4,500.0,121.2881,121.2881,121.2683,121.2782,500.0
2015-03-31 13:30:00,122.4,122.83,122.4,122.78,1500.0,121.2782,121.7042,121.2782,121.6547,1500.0
2015-03-31 13:40:00,122.68,122.69,122.35,122.39,4200.0,121.5556,121.5655,121.2286,121.2683,4200.0
2015-03-31 13:50:00,122.39,122.54,122.18,122.27,4700.0,121.2683,121.4169,121.0602,121.1494,4700.0
2015-03-31 14:00:00,122.16,122.96,122.16,122.57,5200.0,121.0404,121.833,121.0404,121.4466,5200.0
2015-03-31 14:10:00,122.58,122.92,122.45,122.83,7700.0,121.4565,121.7934,121.3277,121.7042,7700.0
2015-03-31 14:20:00,122.8,122.88,122.65,122.65,1800.0,121.6745,121.7538,121.5259,121.5259,1800.0
2015-03-31 14:30:00,122.81,122.81,122.43,122.56,3900.0,121.6844,121.6844,121.3079,121.4367,3900.0
2015-03-31 14:40:00,122.74,122.89,122.63,122.74,3100.0,121.6151,121.7637,121.5061,121.6151,3100.0
2015-03-31 14:50:00,122.79,122.9,122.57,122.9,1800.0,121.6646,121.7736,121.4466,121.7736,1800.0
2015-03-31 15:00:00,122.83,122.87,122.6,122.79,2400.0,121.7042,121.7439,121.4763,121.6646,2400.0
2015-03-31 15:10:00,122.78,122.78,122.14,122.56,4700.0,121.6547,121.6547,121.0206,121.4367,4700.0
2015-03-31 15:20:00,122.55,122.6,122.37,122.58,6500.0,121.4268,121.4763,121.2484,121.4565,6500.0
2015-03-31 15:30:00,122.5,122.8,122.33,122.62,10600.0,121.3773,121.6745,121.2088,121.4962,10600.0
2015-03-31 15:40:00,122.65,122.83,122.31,122.82,22700.0,121.5259,121.7042,121.189,121.6943,22700.0
2015-03-31 15:50:00,122.85,122.89,122.45,122.53,34100.0,121.724,121.7637,121.3277,121.407,34100.0
2015-04-01 09:30:00,122.9,123.15,121.6,122.11,13600.0,121.7736,122.0213,120.4855,120.9908,13600.0
2015-04-01 09:40:00,122.11,123.31,121.92,122.79,29300.0,120.9908,122.1798,120.8026,121.6646,29300.0
2015-04-01 09:50:00,122.6,123.08,122.33,122.55,36500.0,121.4763,121.9519,121.2088,121.4268,36500.0
2015-04-01 10:00:00,122.4,122.6,122.17,122.48,15000.0,121.2782,121.4763,121.0503,121.3574,15000.0
2015-04-01 10:10:00,122.42,122.9,122.16,122.89,9000.0,121.298,121.7736,121.0404,121.7637,9000.0
2015-04-01 10:20:00,122.9,123.21,122.74,122.74,2600.0,121.7736,122.0807,121.6151,121.6151,2600.0
2015-04-01 10:30:00,122.9,123.03,122.81,123.03,13200.0,121.7736,121.9024,121.6844,121.9024,13200.0
2015-04-01 10:40:00,123.13,123.68,122.99,123.37,5300.0,122.0015,122.5464,121.8628,122.2393,5300.0
2015-04-01 10:50:00,123.66,123.66,123.29,123.5,5000.0,122.5266,122.5266,122.16,122.3681,5000.0
2015-04-01 11:00:00,123.41,123.77,123.35,123.67,7700.0,122.2789,122.6356,122.2195,122.5365,7700.0
2015-04-01 11:10:00,123.58,123.71,123.42,123.43,2100.0,122.4474,122.5762,122.2888,122.2987,2100.0
2015-04-01 11:20:00,123.5,123.73,123.36,123.58,12000.0,122.3681,122.596,122.2294,122.4474,12000.0
2015-04-01 11:30:00,123.58,123.65,123.38,123.62,5200.0,122.4474,122.5167,122.2492,122.487,5200.0
2015-04-01 11:40:00,123.62,123.75,123.53,123.68,6100.0,122.487,122.6158,122.3978,122.5464,6100.0
2015-04-01 11:50:00,123.62,123.84,123.46,123.58,8400.0,122.487,122.705,122.3285,122.4474,8400.0
2015-04-01 12:00:00,123.51,123.66,123.37,123.45,6200.0,122.378,122.5266,122.2393,122.3185,6200.0
2015-04-01 12:10:00,123.6,123.61,123.21,123.21,14400.0,122.4672,122.4771,122.0807,122.0807,14400.0
2015-04-01 12:20:00,123.28,123.28,122.79,123.14,1200.0,122.1501,122.1501,121.6646,122.0114,1200.0
2015-04-01 12:30:00,122.97,123.07,122.67,122.9,5800.0,121.8429,121.942,121.5457,121.7736,5800.0
2015-04-01 12:40:00,122.84,122.96,122.4,122.5,5900.0,121.7141,121.833,121.2782,121.3773,5900.0
2015-04-01 12:50:00,122.5,122.8,122.26,122.67,5300.0,121.3773,121.6745,121.1395,121.5457,5300.0
2015-04-01 13:00:00,122.82,123.53,122.78,123.05,13900.0,121.6943,122.3978,121.6547,121.9222,13900.0
2015-04-01 13:10:00,123.04,123.13,122.9,123.13,2300.0,121.9123,122.0015,121.7736,122.0015,2300.0
2015-04-01 13:20:00,123.17,123.51,122.95,123.15,3200.0,122.0411,122.378,121.8231,122.0213,3200.0
2015-04-01 13:30:00,123.11,123.44,122.97,123.18,3500.0,121.9817,122.3086,121.8429,122.051,3500.0
2015-04-01 13:40:00,122.97,123.36,122.97,123.34,2100.0,121.8429,122.2294,121.8429,122.2096,2100.0
2015-04-01 13:50:00,123.28,123.61,123.27,123.34,1500.0,122.1501,122.4771,122.1402,122.2096,1500.0
2015-04-01 14:00:00,123.33,123.55,123.33,123.46,3100.0,122.1996,122.4176,122.1996,122.3285,3100.0
2015-04-01 14:10:00,123.5,123.57,123.31,123.49,2700.0,122.3681,122.4374,122.1798,122.3582,2700.0
2015-04-01 14:20:00,123.48,123.79,123.48,123.73,8000.0,122.3483,122.6554,122.3483,122.596,8000.0
2015-04-01 14:30:00,123.73,123.73,123.59,123.72,8600.0,122.596,122.596,122.4573,122.5861,8600.0
2015-04-01 14:40:00,123.68,123.9,123.59,123.9,9500.0,122.5464,122.7644,122.4573,122.7644,9500.0
2015-04-01 14:50:00,123.78,123.91,123.66,123.8,4300.0,122.6455,122.7743,122.5266,122.6653,4300.0
2015-04-01 15:00:00,123.81,123.82,123.64,123.77,6600.0,122.6752,122.6852,122.5068,122.6356,6600.0
2015-04-01 15:10:00,123.75,123.8,123.32,123.63,11400.0,122.6158,122.6653,122.1897,122.4969,11400.0
2015-04-01 15:20:00,123.63,123.79,123.52,123.52,6700.0,122.4969,122.6554,122.3879,122.3879,6700.0
2015-04-01 15:30:00,123.57,124.14,123.57,123.85,9000.0,122.4374,123.0022,122.4374,122.7149,9000.0
2015-04-01 15:40:00,123.86,123.86,123.61,123.73,10300.0,122.7248,122.7248,122.4771,122.596,10300.0
2015-04-01 15:50:00,123.83,124.01,123.64,123.86,24800.0,122.6951,122.8734,122.5068,122.7248,24800.0
2015-04-02 09:30:00,123.59,123.97,122.95,123.52,21200.0,122.4573,122.8338,121.8231,122.3879,21200.0
2015-04-02 09:40:00,123.52,124.59,123.52,124.11,26200.0,122.3879,123.4481,122.3879,122.9725,26200.0
2015-04-02 09:50:00,124.13,124.5,123.69,124.37,16300.0,122.9923,123.3589,122.5563,123.2301,16300.0
2015-04-02 10:00:00,124.42,125.16,124.36,124.91,11900.0,123.2797,124.0129,123.2202,123.7652,11900.0
2015-04-02 10:10:00,124.87,124.88,124.09,124.6,9800.0,123.7255,123.7354,122.9527,123.458,9800.0
2015-04-02 10:20:00,124.51,125.57,124.49,124.91,18100.0,123.3688,124.4191,123.349,123.7652,18100.0
2015-04-02 10:30:00,124.98,125.35,124.49,124.49,12900.0,123.8345,124.2011,123.349,123.349,12900.0
2015-04-02 10:40:00,124.49,124.69,124.36,124.69,1800.0,123.349,123.5472,123.2202,123.5472,1800.0
2015-04-02 10:50:00,124.5,124.79,124.37,124.66,8700.0,123.3589,123.6463,123.2301,123.5175,8700.0
2015-04-02 11:00:00,124.62,124.97,124.62,124.92,800.0,123.4778,123.8246,123.4778,123.7751,800.0
2015-04-02 11:10:00,124.82,124.82,124.51,124.58,3300.0,123.676,123.676,123.3688,123.4382,3300.0
2015-04-02 11:20:00,124.72,124.81,124.62,124.69,2000.0,123.5769,123.6661,123.4778,123.5472,2000.0
2015-04-02 11:30:00,124.75,124.94,124.7,124.88,6600.0,123.6066,123.7949,123.5571,123.7354,6600.0
2015-04-02 11:40:00,124.88,125.14,124.79,124.79,5800.0,123.7354,123.9931,123.6463,123.6463,5800.0
2015-04-02 11:50:00,124.71,124.91,124.54,124.57,3700.0,123.567,123.7652,123.3986,123.4283,3700.0
2015-04-02 12:00:00,124.45,124.75,124.19,124.39,36100.0,123.3094,123.6066,123.0518,123.2499,36100.0
2015-04-02 12:10:00,124.35,124.5,124.27,124.5,1700.0,123.2103,123.3589,123.131,123.3589,1700.0
2015-04-02 12:20:00,124.55,124.78,124.31,124.75,1800.0,123.4085,123.6364,123.1707,123.6066,1800.0
2015-04-02 12:30:00,124.78,125.07,124.67,125.07,1000.0,123.6364,123.9237,123.5274,123.9237,1000.0
2015-04-02 12:40:00,125.1,125.13,124.86,125.13,800.0,123.9534,123.9831,123.7156,123.9831,800.0
2015-04-02 12:50:00,125.1,125.12,124.93,125.08,1100.0,123.9534,123.9732,123.785,123.9336,1100.0
2015-04-02 13:00:00,125.2,125.25,125.0,125.0,800.0,124.0525,124.102,123.8543,123.8543,800.0
2015-04-02 13:10:00,125.03,125.03,124.99,124.99,200.0,123.8841,123.8841,123.8444,123.8444,200.0
2015-04-02 13:20:00,125.01,125.37,124.87,125.13,9800.0,123.8642,124.2209,123.7255,123.9831,9800.0
2015-04-02 13:30:00,125.15,125.47,125.1,125.14,1100.0,124.003,124.32,123.9534,123.9931,1100.0
2015-04-02 13:40:00,125.24,125.24,124.81,125.12,3400.0,124.0921,124.0921,123.6661,123.9732,3400.0
2015-04-02 13:50:00,125.0,125.01,124.97,125.01,400.0,123.8543,123.8642,123.8246,123.8642,400.0
2015-04-02 14:00:00,125.03,125.17,124.97,124.97,2100.0,123.8841,124.0228,123.8246,123.8246,2100.0
2015-04-02 14:10:00,125.22,125.22,125.22,125.22,200.0,124.0723,124.0723,124.0723,124.0723,200.0
2015-04-02 14:20:00,125.17,125.21,124.82,125.08,4100.0,124.0228,124.0624,123.676,123.9336,4100.0
2015-04-02 14:30:00,125.03,125.21,124.9,124.98,2800.0,123.8841,124.0624,123.7553,123.8345,2800.0
2015-04-02 14:40:00,124.98,125.14,124.7,124.84,2300.0,123.8345,123.9931,123.5571,123.6958,2300.0
2015-04-02 14:50:00,124.83,124.83,124.54,124.63,1100.0,123.6859,123.6859,123.3986,123.4877,1100.0
2015-04-02 15:00:00,124.59,124.82,124.44,124.78,3600.0,123.4481,123.676,123.2995,123.6364,3600.0
2015-04-02 15:10:00,124.73,124.73,124.48,124.56,3400.0,123.5868,123.5868,123.3391,123.4184,3400.0
2015-04-02 15:20:00,124.47,124.82,124.45,124.82,14400.0,123.3292,123.676,123.3094,123.676,14400.0
2015-04-02 15:30:00,124.92,125.03,124.52,124.96,7800.0,123.7751,123.8841,123.3787,123.8147,7800.0
2015-04-02 15:40:00,124.77,125.4,124.77,125.32,7300.0,123.6264,124.2507,123.6264,124.1714,7300.0
2015-04-02 15:50:00,125.17,125.29,124.93,125.14,16700.0,124.0228,124.1417,123.785,123.9931,16700.0
2015-04-06 09:30:00,124.9,125.65,124.02,125.4,5100.0,123.7553,124.4984,122.8833,124.2507,5100.0
2015-04-06 09:40:00,125.63,126.5,125.63,126.3,4300.0,124.4786,125.3406,124.4786,125.1424,4300.0
2015-04-06 09:50:00,126.22,126.27,125.44,125.87,6100.0,125.0632,125.1127,124.2903,124.7164,6100.0
2015-04-06 10:00:00,125.9,126.0,124.94,125.75,6400.0,124.7461,124.8452,123.7949,124.5975,6400.0
2015-04-06 10:10:00,125.77,125.83,125.14,125.8,5800.0,124.6173,124.6767,123.9931,124.647,5800.0
2015-04-06 10:20:00,125.71,126.15,125.71,125.96,1500.0,124.5578,124.9938,124.5578,124.8055,1500.0
2015-04-06 10:30:00,125.96,126.09,125.78,126.02,4200.0,124.8055,124.9343,124.6272,124.865,4200.0
2015-04-06 10:40:00,125.87,125.98,125.62,125.96,10600.0,124.7164,124.8254,124.4687,124.8055,10600.0
2015-04-06 10:50:00,125.81,126.11,125.8,125.82,2600.0,124.6569,124.9542,124.647,124.6668,2600.0
2015-04-06 11:00:00,125.86,125.98,125.79,125.85,3700.0,124.7065,124.8254,124.6371,124.6965,3700.0
2015-04-06 11:10:00,125.71,126.06,125.71,125.95,10200.0,124.5578,124.9046,124.5578,124.7956,10200.0
2015-04-06 11:20:00,125.94,126.31,125.86,126.15,7000.0,124.7857,125.1523,124.7065,124.9938,7000.0
2015-04-06 11:30:00,126.16,126.45,126.04,126.2,1500.0,125.0037,125.291,124.8848,125.0433,1500.0
2015-04-06 11:40:00,126.25,126.48,126.12,126.23,7600.0,125.0929,125.3208,124.9641,125.0731,7600.0
2015-04-06 11:50:00,126.11,126.26,126.0,126.25,3500.0,124.9542,125.1028,124.8452,125.0929,3500.0
2015-04-06 12:00:00,126.26,126.6,126.2,126.56,18500.0,125.1028,125.4397,125.0433,125.4,18500.0
2015-04-06 12:10:00,126.49,126.78,126.42,126.53,14400.0,125.3307,125.618,125.2613,125.3703,14400.0
2015-04-06 12:20:00,126.74,126.85,126.62,126.62,4800.0,125.5784,125.6874,125.4595,125.4595,4800.0
2015-04-06 12:30:00,126.59,126.86,126.53,126.81,5200.0,125.4298,125.6973,125.3703,125.6478,5200.0
2015-04-06 12:40:00,126.67,126.9,126.67,126.68,4400.0,125.509,125.7369,125.509,125.5189,4400.0
2015-04-06 12:50:00,126.73,126.83,126.73,126.76,1100.0,125.5685,125.6676,125.5685,125.5982,1100.0
2015-04-06 13:00:00,126.72,127.22,126.72,127.01,7400.0,125.5586,126.054,125.5586,125.8459,7400.0
2015-04-06 13:10:00,127.0,127.09,126.78,126.97,10900.0,125.836,125.9252,125.618,125.8063,10900.0
2015-04-06 13:20:00,126.98,126.98,126.54,126.7,8100.0,125.8162,125.8162,125.3802,125.5388,8100.0
2015-04-06 13:30:00,126.56,126.56,126.32,126.33,1900.0,125.4,125.4,125.1622,125.1721,1900.0
2015-04-06 13:40:00,126.33,126.57,126.3,126.35,18500.0,125.1721,125.41,125.1424,125.192,18500.0
2015-04-06 13:50:00,126.3,126.38,126.3,126.31,32300.0,125.1424,125.2217,125.1424,125.1523,32300.0
2015-04-06 14:00:00,126.3,126.31,126.02,126.1,11100.0,125.1424,125.1523,124.865,124.9443,11100.0
2015-04-06 14:10:00,126.1,126.27,126.07,126.1,14400.0,124.9443,125.1127,124.9145,124.9443,14400.0
2015-04-06 14:20:00,126.1,126.31,126.1,126.21,1200.0,124.9443,125.1523,124.9443,125.0532,1200.0
2015-04-06 14:30:00,126.19,126.28,126.11,126.22,2500.0,125.0334,125.1226,124.9542,125.0632,2500.0
2015-04-06 14:40:00,126.23,126.56,126.15,126.41,7800.0,125.0731,125.4,124.9938,125.2514,7800.0
2015-04-06 14:50:00,126.45,126.7,126.44,126.66,5700.0,125.291,125.5388,125.2811,125.4991,5700.0
2015-04-06 15:00:00,126.66,126.66,125.89,125.89,22700.0,125.4991,125.4991,124.7362,124.7362,22700.0
2015-04-06 15:10:00,125.81,126.18,125.71,125.89,6200.0,124.6569,125.0235,124.5578,124.7362,6200.0
2015-04-06 15:20:00,126.0,126.11,125.86,126.11,7000.0,124.8452,124.9542,124.7065,124.9542,7000.0
2015-04-06 15:30:00,126.34,126.45,126.03,126.39,7000.0,125.1821,125.291,124.8749,125.2316,7000.0
2015-04-06 15:40:00,126.07,126.36,125.99,126.19,9200.0,124.9145,125.2019,124.8353,125.0334,9200.0
2015-04-06 15:50:00,126.2,126.5,126.14,126.37,29600.0,125.0433,125.3406,124.9839,125.2118,29600.0
2015-04-07 09:30:00,123.94,126.01,123.65,125.34,42900.0,122.8041,124.8551,122.5167,124.1912,42900.0
2015-04-07 09:40:00,125.12,125.74,124.91,125.24,13500.0,123.9732,124.5876,123.7652,124.0921,13500.0
2015-04-07 09:50:00,125.21,125.91,125.14,125.59,10900.0,124.0624,124.756,123.9931,124.4389,10900.0
2015-04-07 10:00:00,125.61,125.8,125.55,125.79,6400.0,124.4587,124.647,124.3993,124.6371,6400.0
2015-04-07 10:10:00,125.63,126.44,125.59,126.4,4000.0,124.4786,125.2811,124.4389,125.2415,4000.0
2015-04-07 10:20:00,126.43,126.79,125.98,126.56,8800.0,125.2712,125.6279,124.8254,125.4,8800.0
2015-04-07 10:30:00,126.67,126.99,126.6,126.68,6300.0,125.509,125.8261,125.4397,125.5189,6300.0
2015-04-07 10:40:00,126.73,126.88,126.55,126.69,7100.0,125.5685,125.7171,125.3901,125.5289,7100.0
2015-04-07 10:50:00,126.73,127.22,126.63,126.8,19600.0,125.5685,126.054,125.4694,125.6378,19600.0
2015-04-07 11:00:00,126.71,126.79,126.12,126.17,14700.0,125.5487,125.6279,124.9641,125.0136,14700.0
2015-04-07 11:10:00,126.18,126.32,126.14,126.15,2200.0,125.0235,125.1622,124.9839,124.9938,2200.0
2015-04-07 11:20:00,126.0,126.2,125.92,126.18,2700.0,124.8452,125.0433,124.7659,125.0235,2700.0
2015-04-07 11:30:00,126.18,126.56,126.18,126.31,3800.0,125.0235,125.4,125.0235,125.1523,3800.0
2015-04-07 11:40:00,126.19,126.52,126.17,126.5,6700.0,125.0334,125.3604,125.0136,125.3406,6700.0
2015-04-07 11:50:00,126.4,126.45,126.3,126.34,1100.0,125.2415,125.291,125.1424,125.1821,1100.0
2015-04-07 12:00:00,126.39,127.22,126.39,126.82,5000.0,125.2316,126.054,125.2316,125.6577,5000.0
2015-04-07 12:10:00,126.68,126.95,126.52,126.95,3600.0,125.5189,125.7865,125.3604,125.7865,3600.0
2015-04-07 12:20:00,126.93,127.0,126.6,126.9,8200.0,125.7667,125.836,125.4397,125.7369,8200.0
2015-04-07 12:30:00,126.73,126.87,126.68,126.68,4600.0,125.5685,125.7072,125.5189,125.5189,4600.0
2015-04-07 12:40:00,126.55,126.88,126.52,126.65,14500.0,125.3901,125.7171,125.3604,125.4892,14500.0
2015-04-07 12:50:00,126.65,126.88,126.65,126.78,4500.0,125.4892,125.7171,125.4892,125.618,4500.0
2015-04-07 13:00:00,126.71,126.88,126.71,126.78,2500.0,125.5487,125.7171,125.5487,125.618,2500.0
2015-04-07 13:10:00,126.69,126.79,126.69,126.79,2500.0,125.5289,125.6279,125.5289,125.6279,2500.0
2015-04-07 13:20:00,126.81,126.82,126.69,126.69,1200.0,125.6478,125.6577,125.5289,125.5289,1200.0
2015-04-07 13:30:00,126.69,126.84,126.69,126.8,10000.0,125.5289,125.6775,125.5289,125.6378,10000.0
2015-04-07 13:40:00,126.89,127.03,126.79,127.03,4500.0,125.727,125.8657,125.6279,125.8657,4500.0
2015-04-07 13:50:00,127.04,127.17,126.94,127.06,6100.0,125.8756,126.0045,125.7766,125.8955,6100.0
2015-04-07 14:00:00,127.07,127.25,126.99,127.01,9000.0,125.9054,126.0837,125.8261,125.8459,9000.0
2015-04-07 14:10:00,127.04,127.16,126.98,127.16,7700.0,125.8756,125.9945,125.8162,125.9945,7700.0
2015-04-07 14:20:00,127.14,127.18,126.9,126.9,18900.0,125.9747,126.0144,125.7369,125.7369,18900.0
2015-04-07 14:30:00,126.91,126.98,126.74,126.75,8600.0,125.7468,125.8162,125.5784,125.5883,8600.0
2015-04-07 14:40:00,126.79,127.09,126.75,127.09,13600.0,125.6279,125.9252,125.5883,125.9252,13600.0
2015-04-07 14:50:00,126.97,127.11,126.97,127.07,10700.0,125.8063,125.945,125.8063,125.9054,10700.0
2015-04-07 15:00:00,127.02,127.13,127.02,127.13,10900.0,125.8558,125.9648,125.8558,125.9648,10900.0
2015-04-07 15:10:00,127.04,127.15,126.94,126.96,24100.0,125.8756,125.9846,125.7766,125.7964,24100.0
2015-04-07 15:20:00,126.96,127.14,126.96,127.14,15200.0,125.7964,125.9747,125.7964,125.9747,15200.0
2015-04-07 15:30:00,127.05,127.14,127.0,127.01,7300.0,125.8856,125.9747,125.836,125.8459,7300.0
2015-04-07 15:40:00,127.0,127.14,127.0,127.01,17100.0,125.836,125.9747,125.836,125.8459,17100.0
2015-04-07 15:50:00,127.01,127.09,126.96,127.06,24700.0,125.8459,125.9252,125.7964,125.8955,24700.0
2015-04-08 09:30:00,128.27,128.9,126.64,128.6,9000.0,127.0944,127.7186,125.4793,127.4213,9000.0
2015-04-08 09:40:00,128.45,128.45,127.47,127.64,7100.0,127.2727,127.2727,126.3017,126.4701,7100.0
2015-04-08 09:50:00,127.76,128.28,127.51,127.73,3800.0,126.589,127.1043,126.3413,126.5593,3800.0
2015-04-08 10:00:00,127.55,128.28,127.55,127.69,4000.0,126.381,127.1043,126.381,126.5197,4000.0
2015-04-08 10:10:00,127.65,128.09,127.21,128.09,9700.0,126.4801,126.916,126.0441,126.916,9700.0
2015-04-08 10:20:00,127.9,127.91,127.71,127.79,2900.0,126.7278,126.7377,126.5395,126.6188,2900.0
2015-04-08 10:30:00,127.77,128.0,127.44,127.91,11700.0,126.599,126.8268,126.272,126.7377,11700.0
2015-04-08 10:40:00,127.87,127.87,126.53,126.53,9400.0,126.698,126.698,125.3703,125.3703,9400.0
2015-04-08 10:50:00,126.7,127.36,126.69,127.13,7300.0,125.5388,126.1927,125.5289,125.9648,7300.0
2015-04-08 11:00:00,127.02,127.6,126.81,127.59,10700.0,125.8558,126.4305,125.6478,126.4206,10700.0
2015-04-08 11:10:00,127.59,127.6,127.09,127.31,7200.0,126.4206,126.4305,125.9252,126.1432,7200.0
2015-04-08 11:20:00,127.33,127.86,127.24,127.86,5600.0,126.163,126.6881,126.0738,126.6881,5600.0
2015-04-08 11:30:00,127.85,127.88,127.52,127.75,5400.0,126.6782,126.7079,126.3512,126.5791,5400.0
2015-04-08 11:40:00,127.92,128.25,127.76,128.03,9200.0,126.7476,127.0746,126.589,126.8566,9200.0
2015-04-08 11:50:00,128.0,128.18,127.96,128.02,1900.0,126.8268,127.0052,126.7872,126.8467,1900.0
2015-04-08 12:00:00,127.89,128.07,127.77,127.95,5500.0,126.7179,126.8962,126.599,126.7773,5500.0
2015-04-08 12:10:00,127.94,128.15,127.89,128.05,12800.0,126.7674,126.9755,126.7179,126.8764,12800.0
2015-04-08 12:20:00,128.05,128.13,127.94,127.97,4000.0,126.8764,126.9557,126.7674,126.7971,4000.0
2015-04-08 12:30:00,128.03,128.17,127.97,128.16,2100.0,126.8566,126.9953,126.7971,126.9854,2100.0
2015-04-08 12:40:00,128.06,128.17,127.99,128.0,4900.0,126.8863,126.9953,126.8169,126.8268,4900.0
2015-04-08 12:50:00,128.0,128.11,127.99,128.0,7600.0,126.8268,126.9358,126.8169,126.8268,7600.0
2015-04-08 13:00:00,128.0,128.07,127.7,127.7,10800.0,126.8268,126.8962,126.5296,126.5296,10800.0
2015-04-08 13:10:00,127.62,127.7,127.1,127.36,8700.0,126.4503,126.5296,125.9351,126.1927,8700.0
2015-04-08 13:20:00,127.39,127.87,127.39,127.78,8300.0,126.2224,126.698,126.2224,126.6089,8300.0
2015-04-08 13:30:00,127.65,127.89,127.65,127.89,1200.0,126.4801,126.7179,126.4801,126.7179,1200.0
2015-04-08 13:40:00,127.78,127.99,127.61,127.87,4500.0,126.6089,126.8169,126.4404,126.698,4500.0
2015-04-08 13:50:00,128.0,128.14,127.73,127.73,2700.0,126.8268,126.9656,126.5593,126.5593,2700.0
2015-04-08 14:00:00,127.72,127.89,127.36,127.38,3500.0,126.5494,126.7179,126.1927,126.2125,3500.0
2015-04-08 14:10:00,127.44,128.28,127.44,128.09,2700.0,126.272,127.1043,126.272,126.916,2700.0
2015-04-08 14:20:00,128.07,128.19,127.91,128.02,5400.0,126.8962,127.0151,126.7377,126.8467,5400.0
2015-04-08 14:30:00,127.96,128.17,127.96,128.07,4000.0,126.7872,126.9953,126.7872,126.8962,4000.0
2015-04-08 14:40:00,128.13,128.69,128.08,128.69,10000.0,126.9557,127.5105,126.9061,127.5105,10000.0
2015-04-08 14:50:00,128.52,128.57,128.12,128.35,4600.0,127.3421,127.3916,126.9457,127.1736,4600.0
2015-04-08 15:00:00,128.22,128.38,128.17,128.24,4500.0,127.0448,127.2034,126.9953,127.0646,4500.0
2015-04-08 15:10:00,128.3,128.49,128.27,128.31,6600.0,127.1241,127.3124,127.0944,127.134,6600.0
2015-04-08 15:20:00,128.39,128.61,128.39,128.48,5700.0,127.2133,127.4313,127.2133,127.3024,5700.0
2015-04-08 15:30:00,128.37,128.5,128.21,128.37,4500.0,127.1935,127.3223,127.0349,127.1935,4500.0
2015-04-08 15:40:00,128.37,128.56,128.29,128.31,6200.0,127.1935,127.3817,127.1142,127.134,6200.0
2015-04-08 15:50:00,128.36,128.64,128.33,128.64,38200.0,127.1835,127.461,127.1538,127.461,38200.0
2015-04-09 09:30:00,129.73,130.5,128.71,129.37,14700.0,128.541,129.3039,127.5303,128.1843,14700.0
2015-04-09 09:40:00,129.11,129.11,128.6,128.84,500.0,127.9267,127.9267,127.4213,127.6591,500.0
2015-04-09 09:50:00,128.58,128.88,127.79,128.71,19700.0,127.4015,127.6988,126.6188,127.5303,19700.0
2015-04-09 10:00:00,128.85,129.33,128.78,129.07,14600.0,127.6691,128.1447,127.5997,127.887,14600.0
2015-04-09 10:10:00,129.07,129.34,128.78,129.21,18400.0,127.887,128.1546,127.5997,128.0258,18400.0
2015-04-09 10:20:00,129.28,130.15,129.2,129.78,31400.0,128.0951,128.9571,128.0158,128.5905,31400.0
2015-04-09 10:30:00,129.64,129.8,129.04,129.04,4900.0,128.4518,128.6103,127.8573,127.8573,4900.0
2015-04-09 10:40:00,128.9,129.08,128.36,128.51,4800.0,127.7186,127.8969,127.1835,127.3322,4800.0
2015-04-09 10:50:00,128.38,129.03,128.36,128.95,9000.0,127.2034,127.8474,127.1835,127.7681,9000.0
2015-04-09 11:00:00,128.9,129.25,128.36,128.36,6000.0,127.7186,128.0654,127.1835,127.1835,6000.0
2015-04-09 11:10:00,128.44,128.71,128.44,128.57,5200.0,127.2628,127.5303,127.2628,127.3916,5200.0
2015-04-09 11:20:00,128.55,128.55,128.36,128.46,1900.0,127.3718,127.3718,127.1835,127.2826,1900.0
2015-04-09 11:30:00,128.5,128.67,128.4,128.42,4500.0,127.3223,127.4907,127.2232,127.243,4500.0
2015-04-09 11:40:00,128.5,128.83,128.43,128.77,2100.0,127.3223,127.6492,127.2529,127.5898,2100.0
2015-04-09 11:50:00,128.43,128.47,128.42,128.44,700.0,127.2529,127.2925,127.243,127.2628,700.0
2015-04-09 12:00:00,128.48,128.48,128.45,128.45,400.0,127.3024,127.3024,127.2727,127.2727,400.0
2015-04-09 12:10:00,128.42,128.57,128.36,128.57,1700.0,127.243,127.3916,127.1835,127.3916,1700.0
2015-04-09 12:20:00,128.69,128.83,128.69,128.83,1000.0,127.5105,127.6492,127.5105,127.6492,1000.0
2015-04-09 12:30:00,128.58,128.58,128.47,128.52,1700.0,127.4015,127.4015,127.2925,127.3421,1700.0
2015-04-09 12:40:00,128.62,128.7,128.59,128.63,1000.0,127.4412,127.5204,127.4114,127.4511,1000.0
2015-04-09 12:50:00,128.64,128.84,128.53,128.64,1400.0,127.461,127.6591,127.352,127.461,1400.0
2015-04-09 13:00:00,128.66,128.73,128.65,128.65,500.0,127.4808,127.5502,127.4709,127.4709,500.0
2015-04-09 13:10:00,128.68,128.74,128.58,128.65,1300.0,127.5006,127.5601,127.4015,127.4709,1300.0
2015-04-09 13:20:00,128.67,128.95,128.58,128.86,1700.0,127.4907,127.7681,127.4015,127.679,1700.0
2015-04-09 13:30:00,128.73,128.92,128.73,128.87,2400.0,127.5502,127.7384,127.5502,127.6889,2400.0
2015-04-09 13:40:00,128.78,129.52,128.78,129.51,4300.0,127.5997,128.3329,127.5997,128.323,4300.0
2015-04-09 13:50:00,129.48,129.5,129.4,129.5,700.0,128.2933,128.3131,128.214,128.3131,700.0
2015-04-09 14:00:00,129.46,129.47,129.28,129.33,1500.0,128.2735,128.2834,128.0951,128.1447,1500.0
2015-04-09 14:10:00,129.36,129.52,129.36,129.45,5000.0,128.1744,128.3329,128.1744,128.2636,5000.0
2015-04-09 14:20:00,129.51,129.6,129.4,129.52,1800.0,128.323,128.4122,128.214,128.3329,1800.0
2015-04-09 14:30:00,129.33,129.63,129.32,129.55,2400.0,128.1447,128.4419,128.1347,128.3626,2400.0
2015-04-09 14:40:00,129.48,129.74,129.48,129.73,3400.0,128.2933,128.5509,128.2933,128.541,3400.0
2015-04-09 14:50:00,129.66,129.66,129.54,129.56,800.0,128.4716,128.4716,128.3527,128.3725,800.0
2015-04-09 15:00:00,129.54,129.91,129.54,129.87,6300.0,128.3527,128.7193,128.3527,128.6797,6300.0
2015-04-09 15:10:00,129.81,129.99,129.78,129.95,3400.0,128.6203,128.7986,128.5905,128.759,3400.0
2015-04-09 15:20:00,129.87,129.93,129.64,129.65,4600.0,128.6797,128.7392,128.4518,128.4617,4600.0
2015-04-09 15:30:00,129.7,129.76,129.27,129.59,7300.0,128.5113,128.5707,128.0852,128.4023,7300.0
2015-04-09 15:40:00,129.6,129.72,129.58,129.62,8300.0,128.4122,128.5311,128.3924,128.432,8300.0
2015-04-09 15:50:00,129.61,129.79,129.61,129.75,12000.0,128.4221,128.6004,128.4221,128.5608,12000.0
2015-04-10 09:30:00,129.57,130.0,129.57,129.91,3900.0,128.3825,128.8085,128.3825,128.7193,3900.0
2015-04-10 09:40:00,130.18,130.29,129.76,130.16,1000.0,128.9869,129.0959,128.5707,128.967,1000.0
2015-04-10 09:50:00,130.21,130.24,129.55,130.24,4900.0,129.0166,129.0463,128.3626,129.0463,4900.0
2015-04-10 10:00:00,129.97,130.65,129.97,130.47,3400.0,128.7788,129.4526,128.7788,129.2742,3400.0
2015-04-10 10:10:00,130.46,130.64,130.2,130.26,2000.0,129.2643,129.4426,129.0067,129.0661,2000.0
2015-04-10 10:20:00,130.26,130.3,130.16,130.22,1000.0,129.0661,129.1058,128.967,129.0265,1000.0
2015-04-10 10:30:00,130.14,130.81,130.14,130.69,3500.0,128.9472,129.6111,128.9472,129.4922,3500.0
2015-04-10 10:40:00,130.69,130.79,129.45,129.63,17000.0,129.4922,129.5913,128.2636,128.4419,17000.0
2015-04-10 10:50:00,129.5,130.23,129.5,130.17,16500.0,128.3131,129.0364,128.3131,128.977,16500.0
2015-04-10 11:00:00,130.14,130.3,130.11,130.28,2000.0,128.9472,129.1058,128.9175,129.0859,2000.0
2015-04-10 11:10:00,130.06,130.27,130.06,130.19,3700.0,128.868,129.076,128.868,128.9968,3700.0
2015-04-10 11:20:00,130.24,130.46,130.13,130.46,1700.0,129.0463,129.2643,128.9373,129.2643,1700.0
2015-04-10 11:30:00,130.36,130.58,130.35,130.45,4600.0,129.1652,129.3832,129.1553,129.2544,4600.0
2015-04-10 11:40:00,130.39,130.44,130.29,130.29,9700.0,129.1949,129.2445,129.0959,129.0959,9700.0
2015-04-10 11:50:00,130.38,130.38,130.28,130.34,600.0,129.185,129.185,129.0859,129.1454,600.0
2015-04-10 12:00:00,130.38,130.58,130.38,130.58,3300.0,129.185,129.3832,129.185,129.3832,3300.0
2015-04-10 12:10:00,130.58,130.94,130.58,130.9,5500.0,129.3832,129.7399,129.3832,129.7003,5500.0
2015-04-10 12:20:00,130.93,131.0,130.87,131.0,1100.0,129.73,129.7993,129.6705,129.7993,1100.0
2015-04-10 12:30:00,130.9,131.09,130.9,131.09,3500.0,129.7003,129.8885,129.7003,129.8885,3500.0
2015-04-10 12:40:00,131.09,131.21,130.93,130.93,6800.0,129.8885,130.0074,129.73,129.73,6800.0
2015-04-10 12:50:00,131.0,131.06,130.87,130.92,6900.0,129.7993,129.8588,129.6705,129.7201,6900.0
2015-04-10 13:00:00,130.84,131.04,130.84,131.04,500.0,129.6408,129.839,129.6408,129.839,500.0
2015-04-10 13:10:00,130.98,131.17,130.74,131.04,6800.0,129.7795,129.9678,129.5417,129.839,6800.0
2015-04-10 13:20:00,131.02,131.04,130.96,130.96,600.0,129.8192,129.839,129.7597,129.7597,600.0
2015-04-10 13:30:00,130.91,131.03,130.91,131.0,3100.0,129.7102,129.8291,129.7102,129.7993,3100.0
2015-04-10 13:40:00,131.03,131.14,130.92,131.14,1000.0,129.8291,129.9381,129.7201,129.9381,1000.0
2015-04-10 13:50:00,131.01,131.08,131.0,131.0,1700.0,129.8093,129.8786,129.7993,129.7993,1700.0
2015-04-10 14:00:00,131.0,131.06,130.97,131.06,1900.0,129.7993,129.8588,129.7696,129.8588,1900.0
2015-04-10 14:10:00,130.97,131.19,130.97,131.18,2200.0,129.7696,129.9876,129.7696,129.9777,2200.0
2015-04-10 14:20:00,131.06,131.13,131.03,131.05,1800.0,129.8588,129.9282,129.8291,129.8489,1800.0
2015-04-10 14:30:00,130.97,131.05,130.9,130.9,1200.0,129.7696,129.8489,129.7003,129.7003,1200.0
2015-04-10 14:40:00,131.01,131.04,130.94,130.94,800.0,129.8093,129.839,129.7399,129.7399,800.0
2015-04-10 14:50:00,131.07,131.19,130.93,131.19,2700.0,129.8687,129.9876,129.73,129.9876,2700.0
2015-04-10 15:00:00,131.13,131.27,131.11,131.21,1900.0,129.9282,130.0669,129.9083,130.0074,1900.0
2015-04-10 15:10:00,131.21,131.31,131.12,131.19,4600.0,130.0074,130.1065,129.9182,129.9876,4600.0
2015-04-10 15:20:00,131.22,131.33,131.16,131.27,6700.0,130.0173,130.1263,129.9579,130.0669,6700.0
2015-04-10 15:30:00,131.26,131.59,131.18,131.51,7300.0,130.057,130.3839,129.9777,130.3047,7300.0
2015-04-10 15:40:00,131.47,131.5,131.26,131.36,6200.0,130.265,130.2948,130.057,130.156,6200.0
2015-04-10 15:50:00,131.36,131.66,131.27,131.65,15100.0,130.156,130.4533,130.0669,130.4434,15100.0
2015-04-13 09:30:00,131.84,131.87,131.39,131.61,11000.0,130.6316,130.6614,130.1858,130.4038,11000.0
2015-04-13 09:40:00,131.8,131.88,131.76,131.76,800.0,130.592,130.6713,130.5524,130.5524,800.0
2015-04-13 09:50:00,131.88,132.59,131.5,131.88,20600.0,130.6713,131.3748,130.2948,130.6713,20600.0
2015-04-13 10:00:00,131.87,132.39,131.6,131.94,12800.0,130.6614,131.1766,130.3938,130.7307,12800.0
2015-04-13 10:10:00,132.03,132.14,131.52,131.71,9500.0,130.8199,130.9289,130.3146,130.5028,9500.0
2015-04-13 10:20:00,131.93,132.77,131.73,132.73,14800.0,130.7208,131.5531,130.5227,131.5135,14800.0
2015-04-13 10:30:00,132.41,132.6,132.21,132.21,600.0,131.1964,131.3847,130.9983,130.9983,600.0
2015-04-13 10:40:00,132.46,132.46,132.22,132.45,1000.0,131.246,131.246,131.0082,131.2361,1000.0
2015-04-13 10:50:00,132.26,132.26,131.81,131.81,4600.0,131.0478,131.0478,130.6019,130.6019,4600.0
2015-04-13 11:00:00,131.95,131.95,131.55,131.66,1400.0,130.7406,130.7406,130.3443,130.4533,1400.0
2015-04-13 11:10:00,131.65,131.65,130.93,130.99,5100.0,130.4434,130.4434,129.73,129.7894,5100.0
2015-04-13 11:20:00,130.9,130.94,130.76,130.76,1900.0,129.7003,129.7399,129.5615,129.5615,1900.0
2015-04-13 11:30:00,130.77,130.85,130.74,130.74,600.0,129.5715,129.6507,129.5417,129.5417,600.0
2015-04-13 11:40:00,130.71,130.71,130.66,130.66,300.0,129.512,129.512,129.4625,129.4625,300.0
2015-04-13 11:50:00,130.56,130.78,130.56,130.7,4400.0,129.3634,129.5814,129.3634,129.5021,4400.0
2015-04-13 12:00:00,130.65,130.79,130.6,130.6,2300.0,129.4526,129.5913,129.403,129.403,2300.0
2015-04-13 12:10:00,130.61,130.61,130.41,130.59,1800.0,129.4129,129.4129,129.2148,129.3931,1800.0
2015-04-13 12:20:00,130.78,130.78,130.72,130.72,200.0,129.5814,129.5814,129.5219,129.5219,200.0
2015-04-13 12:30:00,130.74,130.78,130.54,130.78,400.0,129.5417,129.5814,129.3436,129.5814,400.0
2015-04-13 12:40:00,130.69,130.85,130.51,130.8,2400.0,129.4922,129.6507,129.3138,129.6012,2400.0
2015-04-13 12:50:00,130.88,131.16,130.83,131.16,2500.0,129.6804,129.9579,129.6309,129.9579,2500.0
2015-04-13 13:00:00,131.18,131.26,130.77,130.77,6800.0,129.9777,130.057,129.5715,129.5715,6800.0
2015-04-13 13:10:00,130.89,130.89,130.67,130.8,600.0,129.6904,129.6904,129.4724,129.6012,600.0
2015-04-13 13:20:00,130.83,130.83,130.52,130.52,1900.0,129.6309,129.6309,129.3237,129.3237,1900.0
2015-04-13 13:30:00,130.25,131.0,130.25,130.97,2100.0,129.0562,129.7993,129.0562,129.7696,2100.0
2015-04-13 13:40:00,130.84,131.0,130.8,130.86,3600.0,129.6408,129.7993,129.6012,129.6606,3600.0
2015-04-13 13:50:00,130.6,131.0,130.6,131.0,3700.0,129.403,129.7993,129.403,129.7993,3700.0
2015-04-13 14:00:00,130.99,131.0,130.98,131.0,900.0,129.7894,129.7993,129.7795,129.7993,900.0
2015-04-13 14:10:00,131.0,131.0,130.74,130.93,1600.0,129.7993,129.7993,129.5417,129.73,1600.0
2015-04-13 14:20:00,130.89,130.97,130.86,130.97,2700.0,129.6904,129.7696,129.6606,129.7696,2700.0
2015-04-13 14:30:00,130.85,131.0,130.84,131.0,4400.0,129.6507,129.7993,129.6408,129.7993,4400.0
2015-04-13 14:40:00,131.0,131.0,130.88,130.96,4300.0,129.7993,129.7993,129.6804,129.7597,4300.0
2015-04-13 14:50:00,130.96,130.98,130.55,130.78,2000.0,129.7597,129.7795,129.3535,129.5814,2000.0
2015-04-13 15:00:00,130.72,131.0,130.56,131.0,2000.0,129.5219,129.7993,129.3634,129.7993,2000.0
2015-04-13 15:10:00,131.08,131.13,130.94,130.94,2000.0,129.8786,129.9282,129.7399,129.7399,2000.0
2015-04-13 15:20:00,131.05,131.05,130.63,130.63,1800.0,129.8489,129.8489,129.4327,129.4327,1800.0
2015-04-13 15:30:00,130.76,130.77,130.52,130.62,4000.0,129.5615,129.5715,129.3237,129.4228,4000.0
2015-04-13 15:40:00,130.69,130.72,130.42,130.42,7800.0,129.4922,129.5219,129.2247,129.2247,7800.0
2015-04-13 15:50:00,130.47,130.87,130.34,130.73,12100.0,129.2742,129.6705,129.1454,129.5318,12100.0
2015-04-14 09:30:00,130.47,130.47,130.47,130.47,1300.0,129.2742,129.2742,129.2742,129.2742,1300.0
2015-04-14 09:40:00,130.38,130.96,129.86,129.86,1700.0,129.185,129.7597,128.6698,128.6698,1700.0
2015-04-14 09:50:00,130.0,130.02,129.31,129.31,1300.0,128.8085,128.8283,128.1248,128.1248,1300.0
2015-04-14 10:00:00,129.3,129.67,128.13,128.7,16400.0,128.1149,128.4815,126.9557,127.5204,16400.0
2015-04-14 10:10:00,128.72,129.19,128.24,128.77,6200.0,127.5402,128.0059,127.0646,127.5898,6200.0
2015-04-14 10:20:00,128.77,129.45,128.76,129.0,17800.0,127.5898,128.2636,127.5799,127.8177,17800.0
2015-04-14 10:30:00,128.96,129.34,128.76,128.86,9900.0,127.778,128.1546,127.5799,127.679,9900.0
2015-04-14 10:40:00,128.87,128.94,128.76,128.94,26000.0,127.6889,127.7582,127.5799,127.7582,26000.0
2015-04-14 10:50:00,128.94,129.0,128.76,128.86,15600.0,127.7582,127.8177,127.5799,127.679,15600.0
2015-04-14 11:00:00,128.86,128.96,128.81,128.81,2100.0,127.679,127.778,127.6294,127.6294,2100.0
2015-04-14 11:10:00,129.02,129.28,128.93,129.23,3000.0,127.8375,128.0951,127.7483,128.0456,3000.0
2015-04-14 11:20:00,129.09,129.1,128.94,129.08,800.0,127.9069,127.9168,127.7582,127.8969,800.0
2015-04-14 11:30:00,129.03,129.09,128.94,129.09,9000.0,127.8474,127.9069,127.7582,127.9069,9000.0
2015-04-14 11:40:00,129.24,129.41,129.19,129.35,4900.0,128.0555,128.2239,128.0059,128.1645,4900.0
2015-04-14 11:50:00,129.34,129.75,129.33,129.56,3500.0,128.1546,128.5608,128.1447,128.3725,3500.0
2015-04-14 12:00:00,129.57,130.13,129.52,130.03,8900.0,128.3825,128.9373,128.3329,128.8382,8900.0
2015-04-14 12:10:00,130.09,130.17,129.87,129.88,600.0,128.8977,128.977,128.6797,128.6896,600.0
2015-04-14 12:20:00,129.87,130.14,129.87,130.0,1100.0,128.6797,128.9472,128.6797,128.8085,1100.0
2015-04-14 12:30:00,129.89,130.35,129.89,130.19,1800.0,128.6995,129.1553,128.6995,128.9968,1800.0
2015-04-14 12:40:00,130.28,130.28,130.11,130.25,700.0,129.0859,129.0859,128.9175,129.0562,700.0
2015-04-14 12:50:00,130.16,130.76,130.16,130.35,4800.0,128.967,129.5615,128.967,129.1553,4800.0
2015-04-14 13:00:00,130.56,130.58,130.31,130.58,900.0,129.3634,129.3832,129.1157,129.3832,900.0
2015-04-14 13:10:00,130.56,130.56,130.34,130.5,1800.0,129.3634,129.3634,129.1454,129.3039,1800.0
2015-04-14 13:20:00,130.51,130.51,130.3,130.47,2800.0,129.3138,129.3138,129.1058,129.2742,2800.0
2015-04-14 13:30:00,130.38,130.87,130.38,130.87,2800.0,129.185,129.6705,129.185,129.6705,2800.0
2015-04-14 13:40:00,130.83,130.83,130.78,130.83,700.0,129.6309,129.6309,129.5814,129.6309,700.0
2015-04-14 13:50:00,130.75,130.8,130.65,130.8,7600.0,129.5516,129.6012,129.4526,129.6012,7600.0
2015-04-14 14:00:00,130.75,130.88,130.5,130.5,6400.0,129.5516,129.6804,129.3039,129.3039,6400.0
2015-04-14 14:10:00,130.46,130.5,130.2,130.37,4300.0,129.2643,129.3039,129.0067,129.1751,4300.0
2015-04-14 14:20:00,130.34,130.69,130.23,130.69,1600.0,129.1454,129.4922,129.0364,129.4922,1600.0
2015-04-14 14:30:00,130.66,130.79,130.41,130.62,6500.0,129.4625,129.5913,129.2148,129.4228,6500.0
2015-04-14 14:40:00,130.69,131.0,130.69,130.98,1800.0,129.4922,129.7993,129.4922,129.7795,1800.0
2015-04-14 14:50:00,130.98,131.31,130.87,131.31,2200.0,129.7795,130.1065,129.6705,130.1065,2200.0
2015-04-14 15:00:00,131.31,131.31,130.9,131.08,1800.0,130.1065,130.1065,129.7003,129.8786,1800.0
2015-04-14 15:10:00,131.08,131.58,131.05,131.56,6100.0,129.8786,130.374,129.8489,130.3542,6100.0
2015-04-14 15:20:00,131.54,131.59,131.16,131.34,10200.0,130.3344,130.3839,129.9579,130.1362,10200.0
2015-04-14 15:30:00,131.35,131.73,131.31,131.54,6800.0,130.1461,130.5227,130.1065,130.3344,6800.0
2015-04-14 15:40:00,131.53,131.78,131.4,131.72,11000.0,130.3245,130.5722,130.1957,130.5127,11000.0
2015-04-14 15:50:00,131.81,131.82,131.32,131.64,17100.0,130.6019,130.6118,130.1164,130.4335,17100.0
2015-04-15 09:30:00,131.51,132.88,131.0,131.5,36800.0,130.3047,131.6621,129.7993,130.2948,36800.0
2015-04-15 09:40:00,131.5,131.51,131.32,131.46,9200.0,130.2948,130.3047,130.1164,130.2551,9200.0
2015-04-15 09:50:00,131.46,131.48,131.23,131.33,3200.0,130.2551,130.2749,130.0272,130.1263,3200.0
2015-04-15 10:00:00,131.19,131.25,131.0,131.25,9600.0,129.9876,130.0471,129.7993,130.0471,9600.0
2015-04-15 10:10:00,131.24,131.25,131.02,131.18,3400.0,130.0371,130.0471,129.8192,129.9777,3400.0
2015-04-15 10:20:00,131.17,131.17,130.6,130.66,8700.0,129.9678,129.9678,129.403,129.4625,8700.0
2015-04-15 10:30:00,130.71,130.84,130.65,130.77,2100.0,129.512,129.6408,129.4526,129.5715,2100.0
2015-04-15 10:40:00,130.62,130.8,130.61,130.7,4200.0,129.4228,129.6012,129.4129,129.5021,4200.0
2015-04-15 10:50:00,130.69,130.79,130.6,130.78,2500.0,129.4922,129.5913,129.403,129.5814,2500.0
2015-04-15 11:00:00,130.7,130.85,130.64,130.7,7900.0,129.5021,129.6507,129.4426,129.5021,7900.0
2015-04-15 11:10:00,130.66,130.77,130.56,130.6,7500.0,129.4625,129.5715,129.3634,129.403,7500.0
2015-04-15 11:20:00,130.55,130.79,130.5,130.71,2100.0,129.3535,129.5913,129.3039,129.512,2100.0
2015-04-15 11:30:00,130.61,130.9,130.53,130.63,4600.0,129.4129,129.7003,129.3337,129.4327,4600.0
2015-04-15 11:40:00,130.76,130.81,130.64,130.81,2000.0,129.5615,129.6111,129.4426,129.6111,2000.0
2015-04-15 11:50:00,130.78,130.98,130.6,130.98,2000.0,129.5814,129.7795,129.403,129.7795,2000.0
2015-04-15 12:00:00,131.06,131.47,130.9,131.31,6000.0,129.8588,130.265,129.7003,130.1065,6000.0
2015-04-15 12:10:00,131.28,131.38,131.15,131.29,2800.0,130.0768,130.1759,129.948,130.0867,2800.0
2015-04-15 12:20:00,131.12,131.47,131.1,131.28,4600.0,129.9182,130.265,129.8984,130.0768,4600.0
2015-04-15 12:30:00,131.39,131.39,131.14,131.14,800.0,130.1858,130.1858,129.9381,129.9381,800.0
2015-04-15 12:40:00,131.15,131.29,131.15,131.29,1200.0,129.948,130.0867,129.948,130.0867,1200.0
2015-04-15 12:50:00,131.25,131.42,131.19,131.42,2000.0,130.0471,130.2155,129.9876,130.2155,2000.0
2015-04-15 13:00:00,131.43,131.43,130.89,131.25,29700.0,130.2254,130.2254,129.6904,130.0471,29700.0
2015-04-15 13:10:00,131.06,131.45,131.06,131.44,7700.0,129.8588,130.2452,129.8588,130.2353,7700.0
2015-04-15 13:20:00,131.44,131.65,131.41,131.5,21500.0,130.2353,130.4434,130.2056,130.2948,21500.0
2015-04-15 13:30:00,131.39,131.81,131.33,131.81,4800.0,130.1858,130.6019,130.1263,130.6019,4800.0
2015-04-15 13:40:00,131.86,132.5,131.86,132.2,6000.0,130.6515,131.2856,130.6515,130.9883,6000.0
2015-04-15 13:50:00,132.13,132.23,132.01,132.23,1100.0,130.919,131.0181,130.8001,131.0181,1100.0
2015-04-15 14:00:00,132.05,132.67,132.05,132.59,5000.0,130.8397,131.454,130.8397,131.3748,5000.0
2015-04-15 14:10:00,132.67,132.78,132.59,132.78,1900.0,131.454,131.563,131.3748,131.563,1900.0
2015-04-15 14:20:00,132.81,132.86,132.67,132.81,5700.0,131.5928,131.6423,131.454,131.5928,5700.0
2015-04-15 14:30:00,132.67,132.94,132.19,132.31,11000.0,131.454,131.7216,130.9784,131.0973,11000.0
2015-04-15 14:40:00,132.17,132.87,132.17,132.29,12300.0,130.9586,131.6522,130.9586,131.0775,12300.0
2015-04-15 14:50:00,132.18,132.18,131.49,131.83,15800.0,130.9685,130.9685,130.2849,130.6217,15800.0
2015-04-15 15:00:00,131.69,132.13,131.65,131.65,13200.0,130.483,130.919,130.4434,130.4434,13200.0
2015-04-15 15:10:00,131.66,131.9,131.66,131.78,13200.0,130.4533,130.6911,130.4533,130.5722,13200.0
2015-04-15 15:20:00,131.82,131.97,131.78,131.97,6100.0,130.6118,130.7605,130.5722,130.7605,6100.0
2015-04-15 15:30:00,131.97,131.98,131.77,131.84,13500.0,130.7605,130.7704,130.5623,130.6316,13500.0
2015-04-15 15:40:00,131.78,132.25,131.77,132.25,7400.0,130.5722,131.0379,130.5623,131.0379,7400.0
2015-04-15 15:50:00,132.23,132.31,131.91,132.21,34800.0,131.0181,131.0973,130.701,130.9983,34800.0
2015-04-16 09:30:00,132.05,132.61,131.67,132.02,1800.0,130.8397,131.3946,130.4632,130.81,1800.0
2015-04-16 09:40:00,132.05,132.36,131.79,132.27,7500.0,130.8397,131.1469,130.5821,131.0577,7500.0
2015-04-16 09:50:00,132.21,132.28,131.83,132.11,600.0,130.9983,131.0676,130.6217,130.8992,600.0
2015-04-16 10:00:00,132.07,132.07,131.86,131.95,1100.0,130.8595,130.8595,130.6515,130.7406,1100.0
2015-04-16 10:10:00,132.11,132.11,131.94,131.94,800.0,130.8992,130.8992,130.7307,130.7307,800.0
2015-04-16 10:20:00,132.0,132.0,131.27,131.54,3200.0,130.7902,130.7902,130.0669,130.3344,3200.0
2015-04-16 10:30:00,131.29,131.41,131.13,131.22,1000.0,130.0867,130.2056,129.9282,130.0173,1000.0
2015-04-16 10:40:00,131.23,131.25,131.07,131.14,8000.0,130.0272,130.0471,129.8687,129.9381,8000.0
2015-04-16 10:50:00,131.13,131.18,131.01,131.15,1600.0,129.9282,129.9777,129.8093,129.948,1600.0
2015-04-16 11:00:00,131.14,131.55,131.1,131.55,1000.0,129.9381,130.3443,129.8984,130.3443,1000.0
2015-04-16 11:10:00,131.55,131.55,131.46,131.53,500.0,130.3443,130.3443,130.2551,130.3245,500.0
2015-04-16 11:20:00,131.5,131.67,131.32,131.67,8300.0,130.2948,130.4632,130.1164,130.4632,8300.0
2015-04-16 11:30:00,131.74,131.74,131.35,131.53,2000.0,130.5326,130.5326,130.1461,130.3245,2000.0
2015-04-16 11:40:00,131.36,131.45,131.34,131.34,700.0,130.156,130.2452,130.1362,130.1362,700.0
2015-04-16 11:50:00,131.37,131.43,131.36,131.42,1100.0,130.166,130.2254,130.156,130.2155,1100.0
2015-04-16 12:00:00,131.46,131.53,131.31,131.46,8600.0,130.2551,130.3245,130.1065,130.2551,8600.0
2015-04-16 12:10:00,131.46,131.55,131.44,131.44,1500.0,130.2551,130.3443,130.2353,130.2353,1500.0
2015-04-16 12:20:00,131.42,131.51,131.32,131.43,5600.0,130.2155,130.3047,130.1164,130.2254,5600.0
2015-04-16 12:30:00,131.4,131.45,131.31,131.31,3000.0,130.1957,130.2452,130.1065,130.1065,3000.0
2015-04-16 12:40:00,131.31,131.43,131.28,131.28,1300.0,130.1065,130.2254,130.0768,130.0768,1300.0
2015-04-16 12:50:00,131.27,131.39,131.25,131.39,400.0,130.0669,130.1858,130.0471,130.1858,400.0
2015-04-16 13:00:00,131.29,131.39,131.27,131.39,500.0,130.0867,130.1858,130.0669,130.1858,500.0
2015-04-16 13:10:00,131.37,131.43,131.28,131.43,300.0,130.166,130.2254,130.0768,130.2254,300.0
2015-04-16 13:20:00,131.33,131.42,131.0,131.0,11500.0,130.1263,130.2155,129.7993,129.7993,11500.0
2015-04-16 13:30:00,131.0,131.07,130.92,131.0,4200.0,129.7993,129.8687,129.7201,129.7993,4200.0
2015-04-16 13:40:00,131.0,131.07,130.92,131.07,2900.0,129.7993,129.8687,129.7201,129.8687,2900.0
2015-04-16 13:50:00,131.04,131.15,130.92,131.07,2800.0,129.839,129.948,129.7201,129.8687,2800.0
2015-04-16 14:00:00,131.24,131.24,130.81,130.81,2400.0,130.0371,130.0371,129.6111,129.6111,2400.0
2015-04-16 14:10:00,131.06,131.06,130.83,130.83,800.0,129.8588,129.8588,129.6309,129.6309,800.0
2015-04-16 14:20:00,130.85,130.85,130.69,130.8,3300.0,129.6507,129.6507,129.4922,129.6012,3300.0
2015-04-16 14:30:00,130.69,130.7,130.42,130.45,9600.0,129.4922,129.5021,129.2247,129.2544,9600.0
2015-04-16 14:40:00,130.42,130.49,130.29,130.3,5300.0,129.2247,129.294,129.0959,129.1058,5300.0
2015-04-16 14:50:00,130.3,130.69,130.3,130.49,7600.0,129.1058,129.4922,129.1058,129.294,7600.0
2015-04-16 15:00:00,130.43,130.83,130.43,130.83,5800.0,129.2346,129.6309,129.2346,129.6309,5800.0
2015-04-16 15:10:00,130.93,130.93,130.6,130.6,4300.0,129.73,129.73,129.403,129.403,4300.0
2015-04-16 15:20:00,130.6,130.77,130.6,130.67,8100.0,129.403,129.5715,129.403,129.4724,8100.0
2015-04-16 15:30:00,130.66,131.15,130.64,131.08,5700.0,129.4625,129.948,129.4426,129.8786,5700.0
2015-04-16 15:40:00,131.1,131.1,130.69,130.88,6800.0,129.8984,129.8984,129.4922,129.6804,6800.0
2015-04-16 15:50:00,131.06,131.21,130.93,131.12,15000.0,129.8588,130.0074,129.73,129.9182,15000.0
2015-04-17 09:30:00,129.89,130.7,128.54,129.28,14400.0,128.6995,129.5021,127.3619,128.0951,14400.0
2015-04-17 09:40:00,129.19,129.49,129.19,129.22,6500.0,128.0059,128.3032,128.0059,128.0357,6500.0
2015-04-17 09:50:00,129.4,129.4,128.8,129.0,14000.0,128.214,128.214,127.6195,127.8177,14000.0
2015-04-17 10:00:00,128.8,129.11,128.65,128.81,7500.0,127.6195,127.9267,127.4709,127.6294,7500.0
2015-04-17 10:10:00,128.72,129.01,128.43,128.83,8600.0,127.5402,127.8276,127.2529,127.6492,8600.0
2015-04-17 10:20:00,128.82,128.89,128.74,128.76,4800.0,127.6393,127.7087,127.5601,127.5799,4800.0
2015-04-17 10:30:00,128.76,129.07,128.76,128.93,7000.0,127.5799,127.887,127.5799,127.7483,7000.0
2015-04-17 10:40:00,128.93,129.21,128.93,129.11,3100.0,127.7483,128.0258,127.7483,127.9267,3100.0
2015-04-17 10:50:00,129.08,129.1,128.94,128.98,1400.0,127.8969,127.9168,127.7582,127.7979,1400.0
2015-04-17 11:00:00,128.98,129.08,128.93,128.98,8000.0,127.7979,127.8969,127.7483,127.7979,8000.0
2015-04-17 11:10:00,129.01,129.06,128.93,128.96,7600.0,127.8276,127.8771,127.7483,127.778,7600.0
2015-04-17 11:20:00,129.1,129.2,129.0,129.1,6500.0,127.9168,128.0158,127.8177,127.9168,6500.0
2015-04-17 11:30:00,129.05,129.1,129.0,129.04,4700.0,127.8672,127.9168,127.8177,127.8573,4700.0
2015-04-17 11:40:00,129.03,129.13,129.0,129.12,1100.0,127.8474,127.9465,127.8177,127.9366,1100.0
2015-04-17 11:50:00,129.19,129.68,129.18,129.61,5800.0,128.0059,128.4914,127.996,128.4221,5800.0
2015-04-17 12:00:00,129.61,129.77,129.61,129.72,900.0,128.4221,128.5806,128.4221,128.5311,900.0
2015-04-17 12:10:00,129.62,129.81,129.62,129.71,900.0,128.432,128.6203,128.432,128.5212,900.0
2015-04-17 12:20:00,129.79,129.88,129.7,129.75,1500.0,128.6004,128.6896,128.5113,128.5608,1500.0
2015-04-17 12:30:00,129.7,129.92,129.63,129.92,2000.0,128.5113,128.7292,128.4419,128.7292,2000.0
2015-04-17 12:40:00,129.8,129.8,129.61,129.65,9100.0,128.6103,128.6103,128.4221,128.4617,9100.0
2015-04-17 12:50:00,129.72,129.72,129.2,129.2,7600.0,128.5311,128.5311,128.0158,128.0158,7600.0
2015-04-17 13:00:00,129.2,129.32,129.2,129.31,2100.0,128.0158,128.1347,128.0158,128.1248,2100.0
2015-04-17 13:10:00,129.23,129.5,129.22,129.5,2100.0,128.0456,128.3131,128.0357,128.3131,2100.0
2015-04-17 13:20:00,129.37,129.46,129.3,129.3,1600.0,128.1843,128.2735,128.1149,128.1149,1600.0
2015-04-17 13:30:00,129.4,129.46,129.05,129.05,1700.0,128.214,128.2735,127.8672,127.8672,1700.0
2015-04-17 13:40:00,129.05,129.05,128.82,129.0,2000.0,127.8672,127.8672,127.6393,127.8177,2000.0
2015-04-17 13:50:00,129.19,129.19,128.79,128.79,2500.0,128.0059,128.0059,127.6096,127.6096,2500.0
2015-04-17 14:00:00,128.88,128.92,128.71,128.83,7400.0,127.6988,127.7384,127.5303,127.6492,7400.0
2015-04-17 14:10:00,128.77,128.89,128.74,128.89,25800.0,127.5898,127.7087,127.5601,127.7087,25800.0
2015-04-17 14:20:00,128.92,128.92,128.84,128.84,4700.0,127.7384,127.7384,127.6591,127.6591,4700.0
2015-04-17 14:30:00,128.85,128.87,128.54,128.78,12700.0,127.6691,127.6889,127.3619,127.5997,12700.0
2015-04-17 14:40:00,128.74,128.83,128.66,128.73,6900.0,127.5601,127.6492,127.4808,127.5502,6900.0
2015-04-17 14:50:00,128.73,128.85,128.66,128.85,7300.0,127.5502,127.6691,127.4808,127.6691,7300.0
2015-04-17 15:00:00,128.92,129.67,128.86,129.4,18900.0,127.7384,128.4815,127.679,128.214,18900.0
2015-04-17 15:10:00,129.4,129.65,129.3,129.6,10700.0,128.214,128.4617,128.1149,128.4122,10700.0
2015-04-17 15:20:00,129.55,129.68,129.4,129.64,6500.0,128.3626,128.4914,128.214,128.4518,6500.0
2015-04-17 15:30:00,129.64,129.88,129.5,129.73,8100.0,128.4518,128.6896,128.3131,128.541,8100.0
2015-04-17 15:40:00,129.8,129.86,129.66,129.85,22200.0,128.6103,128.6698,128.4716,128.6599,22200.0
2015-04-17 15:50:00,129.91,130.13,129.73,130.04,46400.0,128.7193,128.9373,128.541,128.8481,46400.0
2015-04-20 09:30:00,130.36,131.07,130.18,130.82,7200.0,129.1652,129.8687,128.9869,129.621,7200.0
2015-04-20 09:40:00,130.82,132.3,130.75,131.4,11200.0,129.621,131.0874,129.5516,130.1957,11200.0
2015-04-20 09:50:00,131.54,131.99,131.03,131.7,20800.0,130.3344,130.7803,129.8291,130.4929,20800.0
2015-04-20 10:00:00,131.81,132.11,131.54,131.86,4400.0,130.6019,130.8992,130.3344,130.6515,4400.0
2015-04-20 10:10:00,131.62,132.1,131.45,131.69,5700.0,130.4137,130.8893,130.2452,130.483,5700.0
2015-04-20 10:20:00,131.66,131.8,131.66,131.8,300.0,130.4533,130.592,130.4533,130.592,300.0
2015-04-20 10:30:00,131.68,132.13,131.39,131.92,8700.0,130.4731,130.919,130.1858,130.7109,8700.0
2015-04-20 10:40:00,131.76,132.16,131.51,131.67,3700.0,130.5524,130.9487,130.3047,130.4632,3700.0
2015-04-20 10:50:00,131.68,132.14,131.68,131.94,11900.0,130.4731,130.9289,130.4731,130.7307,11900.0
2015-04-20 11:00:00,131.94,132.26,131.89,132.26,3700.0,130.7307,131.0478,130.6812,131.0478,3700.0
2015-04-20 11:10:00,132.13,132.32,132.01,132.05,6900.0,130.919,131.1072,130.8001,130.8397,6900.0
2015-04-20 11:20:00,132.05,132.78,132.05,132.61,11300.0,130.8397,131.563,130.8397,131.3946,11300.0
2015-04-20 11:30:00,132.62,132.75,132.55,132.75,1000.0,131.4045,131.5333,131.3351,131.5333,1000.0
2015-04-20 11:40:00,132.73,132.84,132.71,132.71,2400.0,131.5135,131.6225,131.4937,131.4937,2400.0
2015-04-20 11:50:00,132.77,132.93,132.7,132.93,5200.0,131.5531,131.7117,131.4838,131.7117,5200.0
2015-04-20 12:00:00,132.89,133.33,132.84,132.97,8100.0,131.672,132.108,131.6225,131.7513,8100.0
2015-04-20 12:10:00,132.96,133.01,132.85,132.97,1900.0,131.7414,131.7909,131.6324,131.7513,1900.0
2015-04-20 12:20:00,132.86,133.18,132.8,133.12,6700.0,131.6423,131.9594,131.5829,131.8999,6700.0
2015-04-20 12:30:00,133.06,133.15,132.98,133.08,3600.0,131.8405,131.9296,131.7612,131.8603,3600.0
2015-04-20 12:40:00,133.08,133.08,132.88,132.96,10500.0,131.8603,131.8603,131.6621,131.7414,10500.0
2015-04-20 12:50:00,132.95,133.02,132.75,132.85,10600.0,131.7315,131.8008,131.5333,131.6324,10600.0
2015-04-20 13:00:00,132.8,132.95,132.76,132.82,7500.0,131.5829,131.7315,131.5432,131.6027,7500.0
2015-04-20 13:10:00,132.77,133.04,132.77,133.04,2000.0,131.5531,131.8207,131.5531,131.8207,2000.0
2015-04-20 13:20:00,132.87,133.04,132.74,132.9,5000.0,131.6522,131.8207,131.5234,131.6819,5000.0
2015-04-20 13:30:00,132.89,133.04,132.81,132.96,4700.0,131.672,131.8207,131.5928,131.7414,4700.0
2015-04-20 13:40:00,133.03,133.15,132.87,133.09,5400.0,131.8107,131.9296,131.6522,131.8702,5400.0
2015-04-20 13:50:00,133.09,133.27,133.06,133.27,1400.0,131.8702,132.0485,131.8405,132.0485,1400.0
2015-04-20 14:00:00,133.2,133.38,133.13,133.13,6300.0,131.9792,132.1575,131.9098,131.9098,6300.0
2015-04-20 14:10:00,133.31,133.41,133.24,133.41,3000.0,132.0882,132.1873,132.0188,132.1873,3000.0
2015-04-20 14:20:00,133.43,133.6,133.34,133.48,6300.0,132.2071,132.3755,132.1179,132.2566,6300.0
2015-04-20 14:30:00,133.47,133.59,133.39,133.53,3300.0,132.2467,132.3656,132.1674,132.3062,3300.0
2015-04-20 14:40:00,133.53,133.53,133.36,133.47,7800.0,132.3062,132.3062,132.1377,132.2467,7800.0
2015-04-20 14:50:00,133.44,133.73,133.28,133.73,7600.0,132.217,132.5043,132.0585,132.5043,7600.0
2015-04-20 15:00:00,133.89,133.89,133.53,133.64,4200.0,132.6629,132.6629,132.3062,132.4152,4200.0
2015-04-20 15:10:00,133.63,134.02,133.6,133.92,6500.0,132.4052,132.7917,132.3755,132.6926,6500.0
2015-04-20 15:20:00,133.99,134.14,133.9,134.09,10400.0,132.7619,132.9106,132.6728,132.861,10400.0
2015-04-20 15:30:00,134.04,134.08,133.62,133.62,9300.0,132.8115,132.8511,132.3953,132.3953,9300.0
2015-04-20 15:40:00,133.69,133.79,133.52,133.75,12400.0,132.4647,132.5638,132.2963,132.5241,12400.0
2015-04-20 15:50:00,133.71,133.72,133.46,133.54,15000.0,132.4845,132.4944,132.2368,132.3161,15000.0
2015-04-21 09:30:00,134.43,134.56,133.68,133.82,4100.0,133.1979,133.3267,132.4548,132.5935,4100.0
2015-04-21 09:40:00,134.5,134.5,134.0,134.17,900.0,133.2673,133.2673,132.7719,132.9403,900.0
2015-04-21 09:50:00,134.1,134.39,133.89,134.23,3100.0,132.8709,133.1583,132.6629,132.9997,3100.0
2015-04-21 10:00:00,133.95,134.23,133.95,134.1,4500.0,132.7223,132.9997,132.7223,132.8709,4500.0
2015-04-21 10:10:00,134.3,134.9,134.06,134.81,8200.0,133.0691,133.6636,132.8313,133.5744,8200.0
2015-04-21 10:20:00,134.82,134.82,134.33,134.33,1900.0,133.5843,133.5843,133.0988,133.0988,1900.0
2015-04-21 10:30:00,134.14,134.87,134.11,134.74,4800.0,132.9106,133.6339,132.8808,133.5051,4800.0
2015-04-21 10:40:00,134.75,134.75,134.34,134.35,8700.0,133.515,133.515,133.1087,133.1186,8700.0
2015-04-21 10:50:00,134.4,134.6,134.36,134.36,2100.0,133.1682,133.3664,133.1286,133.1286,2100.0
2015-04-21 11:00:00,134.53,134.9,134.52,134.9,2000.0,133.297,133.6636,133.2871,133.6636,2000.0
2015-04-21 11:10:00,134.9,135.25,134.68,135.22,5400.0,133.6636,134.0104,133.4456,133.9807,5400.0
2015-04-21 11:20:00,135.22,135.37,135.15,135.26,2900.0,133.9807,134.1293,133.9113,134.0203,2900.0
2015-04-21 11:30:00,135.15,135.19,134.67,134.99,5600.0,133.9113,133.9509,133.4357,133.7528,5600.0
2015-04-21 11:40:00,135.14,135.18,134.71,135.15,5900.0,133.9014,133.941,133.4753,133.9113,5900.0
2015-04-21 11:50:00,135.18,135.33,135.17,135.33,1900.0,133.941,134.0897,133.9311,134.0897,1900.0
2015-04-21 12:00:00,135.26,135.26,135.01,135.25,3300.0,134.0203,134.0203,133.7726,134.0104,3300.0
2015-04-21 12:10:00,135.24,135.35,135.17,135.17,1400.0,134.0005,134.1095,133.9311,133.9311,1400.0
2015-04-21 12:20:00,134.92,135.36,134.83,135.27,3800.0,133.6834,134.1194,133.5942,134.0302,3800.0
2015-04-21 12:30:00,135.43,135.64,135.27,135.64,1800.0,134.1887,134.3968,134.0302,134.3968,1800.0
2015-04-21 12:40:00,135.56,135.61,135.16,135.26,2600.0,134.3176,134.3671,133.9212,134.0203,2600.0
2015-04-21 12:50:00,135.26,135.5,135.18,135.43,4300.0,134.0203,134.2581,133.941,134.1887,4300.0
2015-04-21 13:00:00,135.21,135.43,135.21,135.43,1100.0,133.9708,134.1887,133.9708,134.1887,1100.0
2015-04-21 13:10:00,135.48,135.51,135.31,135.31,600.0,134.2383,134.268,134.0698,134.0698,600.0
2015-04-21 13:20:00,135.31,135.48,135.11,135.48,11700.0,134.0698,134.2383,133.8717,134.2383,11700.0
2015-04-21 13:30:00,135.53,135.78,135.36,135.63,3500.0,134.2878,134.5355,134.1194,134.3869,3500.0
2015-04-21 13:40:00,135.56,135.71,135.54,135.66,1400.0,134.3176,134.4662,134.2977,134.4166,1400.0
2015-04-21 13:50:00,135.65,135.79,135.56,135.79,3200.0,134.4067,134.5454,134.3176,134.5454,3200.0
2015-04-21 14:00:00,135.69,135.82,135.5,135.71,7900.0,134.4464,134.5752,134.2581,134.4662,7900.0
2015-04-21 14:10:00,135.71,135.87,135.64,135.81,2800.0,134.4662,134.6247,134.3968,134.5653,2800.0
2015-04-21 14:20:00,135.85,136.0,135.75,135.92,2500.0,134.6049,134.7535,134.5058,134.6743,2500.0
2015-04-21 14:30:00,135.86,135.92,135.76,135.81,3500.0,134.6148,134.6743,134.5157,134.5653,3500.0
2015-04-21 14:40:00,135.77,139.88,135.59,136.36,43400.0,134.5256,138.598,134.3473,135.1102,43400.0
2015-04-21 14:50:00,136.37,136.8,136.35,136.51,15200.0,135.1201,135.5462,135.1003,135.2588,15200.0
2015-04-21 15:00:00,136.51,136.56,136.29,136.38,14400.0,135.2588,135.3084,135.0409,135.13,14400.0
2015-04-21 15:10:00,136.42,137.2,136.4,137.09,18600.0,135.1697,135.9425,135.1499,135.8335,18600.0
2015-04-21 15:20:00,137.08,137.5,136.47,136.49,10300.0,135.8236,136.2398,135.2192,135.239,10300.0
2015-04-21 15:30:00,136.5,136.97,136.22,136.3,14600.0,135.2489,135.7146,134.9715,135.0508,14600.0
2015-04-21 15:40:00,136.25,136.38,135.83,136.35,20900.0,135.0012,135.13,134.5851,135.1003,20900.0
2015-04-21 15:50:00,136.36,137.0,136.27,137.0,68800.0,135.1102,135.7444,135.021,135.7444,68800.0
2015-04-22 09:30:00,137.4,137.92,137.13,137.38,14700.0,136.1407,136.6559,135.8732,136.1209,14700.0
2015-04-22 09:40:00,137.34,137.86,136.79,136.79,4200.0,136.0812,136.5965,135.5363,135.5363,4200.0
2015-04-22 09:50:00,136.56,136.72,136.33,136.61,2000.0,135.3084,135.4669,135.0805,135.3579,2000.0
2015-04-22 10:00:00,136.61,136.72,135.95,136.56,7300.0,135.3579,135.4669,134.704,135.3084,7300.0
2015-04-22 10:10:00,136.55,137.24,136.32,137.24,5700.0,135.2985,135.9822,135.0706,135.9822,5700.0
2015-04-22 10:20:00,137.17,137.82,136.99,137.72,17600.0,135.9128,136.5568,135.7344,136.4578,17600.0
2015-04-22 10:30:00,137.71,138.31,137.36,137.7,21300.0,136.4478,137.0423,136.1011,136.4379,21300.0
2015-04-22 10:40:00,137.9,138.46,137.87,138.23,10100.0,136.6361,137.191,136.6064,136.9631,10100.0
2015-04-22 10:50:00,138.17,138.34,137.97,138.15,7300.0,136.9036,137.0721,136.7055,136.8838,7300.0
2015-04-22 11:00:00,138.28,138.35,138.0,138.02,4400.0,137.0126,137.082,136.7352,136.755,4400.0
2015-04-22 11:10:00,138.06,138.06,137.51,137.81,7800.0,136.7946,136.7946,136.2497,136.5469,7800.0
2015-04-22 11:20:00,137.88,138.0,137.82,138.0,3300.0,136.6163,136.7352,136.5568,136.7352,3300.0
2015-04-22 11:30:00,137.94,137.99,137.85,137.85,1300.0,136.6757,136.7253,136.5866,136.5866,1300.0
2015-04-22 11:40:00,137.85,138.27,137.81,137.95,10300.0,136.5866,137.0027,136.5469,136.6856,10300.0
2015-04-22 11:50:00,137.94,138.02,137.83,138.0,3200.0,136.6757,136.755,136.5667,136.7352,3200.0
2015-04-22 12:00:00,138.03,138.04,137.66,137.67,2400.0,136.7649,136.7748,136.3983,136.4082,2400.0
2015-04-22 12:10:00,137.94,138.3,137.92,138.14,5500.0,136.6757,137.0324,136.6559,136.8739,5500.0
2015-04-22 12:20:00,138.04,138.05,137.63,137.91,8200.0,136.7748,136.7847,136.3686,136.646,8200.0
2015-04-22 12:30:00,137.91,137.91,137.08,137.08,10800.0,136.646,136.646,135.8236,135.8236,10800.0
2015-04-22 12:40:00,137.26,137.31,137.12,137.31,4100.0,136.002,136.0515,135.8633,136.0515,4100.0
2015-04-22 12:50:00,137.33,137.4,137.12,137.34,3700.0,136.0713,136.1407,135.8633,136.0812,3700.0
2015-04-22 13:00:00,137.27,137.33,137.2,137.22,700.0,136.0119,136.0713,135.9425,135.9623,700.0
2015-04-22 13:10:00,137.0,137.12,136.77,136.98,5600.0,135.7444,135.8633,135.5165,135.7245,5600.0
2015-04-22 13:20:00,136.98,137.52,136.98,137.37,2400.0,135.7245,136.2596,135.7245,136.111,2400.0
2015-04-22 13:30:00,137.55,137.56,137.55,137.56,300.0,136.2893,136.2992,136.2893,136.2992,300.0
2015-04-22 13:40:00,137.47,137.74,137.45,137.74,1700.0,136.21,136.4776,136.1902,136.4776,1700.0
2015-04-22 13:50:00,137.6,137.6,137.13,137.29,1700.0,136.3389,136.3389,135.8732,136.0317,1700.0
2015-04-22 14:00:00,137.15,137.29,137.06,137.24,7400.0,135.893,136.0317,135.8038,135.9822,7400.0
2015-04-22 14:10:00,137.25,137.52,137.25,137.42,3100.0,135.9921,136.2596,135.9921,136.1605,3100.0
2015-04-22 14:20:00,137.5,137.5,137.38,137.38,1100.0,136.2398,136.2398,136.1209,136.1209,1100.0
2015-04-22 14:30:00,137.48,137.48,137.19,137.19,2000.0,136.22,136.22,135.9326,135.9326,2000.0
2015-04-22 14:40:00,137.2,137.45,137.18,137.35,4500.0,135.9425,136.1902,135.9227,136.0911,4500.0
2015-04-22 14:50:00,137.33,137.4,137.01,137.14,8400.0,136.0713,136.1407,135.7543,135.8831,8400.0
2015-04-22 15:00:00,137.15,137.27,137.0,137.18,9200.0,135.893,136.0119,135.7444,135.9227,9200.0
2015-04-22 15:10:00,137.15,137.56,137.12,137.44,9000.0,135.893,136.2992,135.8633,136.1803,9000.0
2015-04-22 15:20:00,137.52,137.7,137.42,137.68,3100.0,136.2596,136.4379,136.1605,136.4181,3100.0
2015-04-22 15:30:00,137.74,137.84,137.5,137.73,11200.0,136.4776,136.5767,136.2398,136.4677,11200.0
2015-04-22 15:40:00,137.71,137.75,137.67,137.74,8900.0,136.4478,136.4875,136.4082,136.4776,8900.0
2015-04-22 15:50:00,137.73,138.12,137.68,138.04,30900.0,136.4677,136.8541,136.4181,136.7748,30900.0
2015-04-23 09:30:00,138.03,138.3,137.66,138.3,6800.0,136.7649,137.0324,136.3983,137.0324,6800.0
2015-04-23 09:40:00,138.09,138.09,137.43,137.59,4300.0,136.8244,136.8244,136.1704,136.3289,4300.0
2015-04-23 09:50:00,137.59,137.92,137.5,137.52,4300.0,136.3289,136.6559,136.2398,136.2596,4300.0
2015-04-23 10:00:00,137.55,137.7,137.49,137.6,2300.0,136.2893,136.4379,136.2299,136.3389,2300.0
2015-04-23 10:10:00,137.53,137.53,137.18,137.25,5700.0,136.2695,136.2695,135.9227,135.9921,5700.0
2015-04-23 10:20:00,137.29,137.46,137.15,137.3,7600.0,136.0317,136.2001,135.893,136.0416,7600.0
2015-04-23 10:30:00,137.4,137.42,137.12,137.2,4600.0,136.1407,136.1605,135.8633,135.9425,4600.0
2015-04-23 10:40:00,137.24,137.24,136.81,136.81,1300.0,135.9822,135.9822,135.5561,135.5561,1300.0
2015-04-23 10:50:00,136.72,136.72,136.34,136.56,2500.0,135.4669,135.4669,135.0904,135.3084,2500.0
2015-04-23 11:00:00,136.49,136.86,136.26,136.71,6300.0,135.239,135.6056,135.0111,135.457,6300.0
2015-04-23 11:10:00,136.72,137.1,136.68,136.69,3200.0,135.4669,135.8434,135.4273,135.4372,3200.0
2015-04-23 11:20:00,136.58,136.66,136.39,136.61,2900.0,135.3282,135.4075,135.1399,135.3579,2900.0
2015-04-23 11:30:00,136.51,136.77,136.5,136.77,1300.0,135.2588,135.5165,135.2489,135.5165,1300.0
2015-04-23 11:40:00,136.84,137.0,136.66,136.66,2400.0,135.5858,135.7444,135.4075,135.4075,2400.0
2015-04-23 11:50:00,136.57,137.31,136.57,137.31,3800.0,135.3183,136.0515,135.3183,136.0515,3800.0
2015-04-23 12:00:00,137.33,137.63,137.2,137.44,3200.0,136.0713,136.3686,135.9425,136.1803,3200.0
2015-04-23 12:10:00,137.46,137.6,137.35,137.59,2800.0,136.2001,136.3389,136.0911,136.3289,2800.0
2015-04-23 12:20:00,137.69,137.81,137.57,137.76,900.0,136.428,136.5469,136.3091,136.4974,900.0
2015-04-23 12:30:00,137.76,138.31,137.75,138.31,2500.0,136.4974,137.0423,136.4875,137.0423,2500.0
2015-04-23 12:40:00,138.13,138.21,138.09,138.21,1600.0,136.864,136.9433,136.8244,136.9433,1600.0
2015-04-23 12:50:00,138.03,138.29,138.0,138.25,7900.0,136.7649,137.0225,136.7352,136.9829,7900.0
2015-04-23 13:00:00,138.25,138.33,138.12,138.12,1800.0,136.9829,137.0622,136.8541,136.8541,1800.0
2015-04-23 13:10:00,138.12,138.24,137.9,137.92,6400.0,136.8541,136.973,136.6361,136.6559,6400.0
2015-04-23 13:20:00,137.88,138.49,137.84,138.49,8800.0,136.6163,137.2207,136.5767,137.2207,8800.0
2015-04-23 13:30:00,138.23,138.65,138.16,138.54,11800.0,136.9631,137.3792,136.8937,137.2702,11800.0
2015-04-23 13:40:00,138.55,138.55,138.3,138.3,900.0,137.2802,137.2802,137.0324,137.0324,900.0
2015-04-23 13:50:00,138.2,138.38,138.18,138.32,2100.0,136.9334,137.1117,136.9135,137.0523,2100.0
2015-04-23 14:00:00,138.31,138.59,138.31,138.59,1200.0,137.0423,137.3198,137.0423,137.3198,1200.0
2015-04-23 14:10:00,138.6,138.62,138.6,138.62,300.0,137.3297,137.3495,137.3297,137.3495,300.0
2015-04-23 14:20:00,138.61,139.1,138.49,138.9,13400.0,137.3396,137.8251,137.2207,137.6269,13400.0
2015-04-23 14:30:00,139.0,139.23,138.91,139.06,9100.0,137.726,137.9539,137.6369,137.7855,9100.0
2015-04-23 14:40:00,138.92,139.07,138.89,139.07,2100.0,137.6468,137.7954,137.617,137.7954,2100.0
2015-04-23 14:50:00,139.06,139.09,138.79,138.95,6700.0,137.7855,137.8152,137.518,137.6765,6700.0
2015-04-23 15:00:00,139.02,139.06,138.92,138.98,2500.0,137.7458,137.7855,137.6468,137.7062,2500.0
2015-04-23 15:10:00,138.97,139.79,138.94,139.46,23400.0,137.6963,138.5088,137.6666,138.1818,23400.0
2015-04-23 15:20:00,139.39,139.49,138.88,138.89,2300.0,138.1125,138.2115,137.6071,137.617,2300.0
2015-04-23 15:30:00,138.95,139.11,138.95,139.03,4300.0,137.6765,137.835,137.6765,137.7558,4300.0
2015-04-23 15:40:00,139.03,139.06,138.88,138.98,6300.0,137.7558,137.7855,137.6071,137.7062,6300.0
2015-04-23 15:50:00,138.99,139.22,138.73,138.98,39300.0,137.7161,137.944,137.4585,137.7062,39300.0
2015-04-24 09:30:00,139.11,139.95,139.07,139.71,9400.0,137.835,138.6673,137.7954,138.4295,9400.0
2015-04-24 09:40:00,139.91,139.91,139.03,139.78,5000.0,138.6277,138.6277,137.7558,138.4989,5000.0
2015-04-24 09:50:00,139.96,139.96,139.15,139.45,5400.0,138.6772,138.6772,137.8747,138.1719,5400.0
2015-04-24 10:00:00,139.45,139.6,138.78,138.78,6300.0,138.1719,138.3205,137.508,137.508,6300.0
2015-04-24 10:10:00,138.68,138.96,138.5,138.96,3500.0,137.409,137.6864,137.2306,137.6864,3500.0
2015-04-24 10:20:00,138.96,139.1,138.5,138.53,4800.0,137.6864,137.8251,137.2306,137.2603,4800.0
2015-04-24 10:30:00,138.5,138.62,137.9,137.91,11100.0,137.2306,137.3495,136.6361,136.646,11100.0
2015-04-24 10:40:00,138.21,138.68,138.01,138.38,25300.0,136.9433,137.409,136.7451,137.1117,25300.0
2015-04-24 10:50:00,138.38,138.66,138.2,138.6,6900.0,137.1117,137.3891,136.9334,137.3297,6900.0
2015-04-24 11:00:00,138.66,138.88,138.66,138.67,400.0,137.3891,137.6071,137.3891,137.3991,400.0
2015-04-24 11:10:00,138.86,138.86,138.68,138.86,500.0,137.5873,137.5873,137.409,137.5873,500.0
2015-04-24 11:20:00,138.81,138.86,138.36,138.58,12200.0,137.5378,137.5873,137.0919,137.3099,12200.0
2015-04-24 11:30:00,138.5,138.52,138.22,138.52,4100.0,137.2306,137.2504,136.9532,137.2504,4100.0
2015-04-24 11:40:00,138.58,138.84,138.42,138.53,34000.0,137.3099,137.5675,137.1513,137.2603,34000.0
2015-04-24 11:50:00,138.35,138.35,137.9,137.9,1500.0,137.082,137.082,136.6361,136.6361,1500.0
2015-04-24 12:00:00,138.0,138.09,137.6,137.94,24400.0,136.7352,136.8244,136.3389,136.6757,24400.0
2015-04-24 12:10:00,138.0,138.11,137.86,137.86,12300.0,136.7352,136.8442,136.5965,136.5965,12300.0
2015-04-24 12:20:00,137.96,138.48,137.91,138.03,6900.0,136.6956,137.2108,136.646,136.7649,6900.0
2015-04-24 12:30:00,137.99,138.09,137.81,137.81,7800.0,136.7253,136.8244,136.5469,136.5469,7800.0
2015-04-24 12:40:00,137.84,137.85,137.56,137.62,2500.0,136.5767,136.5866,136.2992,136.3587,2500.0
2015-04-24 12:50:00,137.61,138.1,137.61,137.91,5800.0,136.3488,136.8343,136.3488,136.646,5800.0
2015-04-24 13:00:00,137.88,138.0,137.82,137.82,2100.0,136.6163,136.7352,136.5568,136.5568,2100.0
2015-04-24 13:10:00,137.93,137.93,137.81,137.88,300.0,136.6658,136.6658,136.5469,136.6163,300.0
2015-04-24 13:20:00,137.8,137.87,137.65,137.65,7400.0,136.537,136.6064,136.3884,136.3884,7400.0
2015-04-24 13:30:00,137.79,137.79,137.4,137.4,2000.0,136.5271,136.5271,136.1407,136.1407,2000.0
2015-04-24 13:40:00,137.64,137.77,137.44,137.55,1000.0,136.3785,136.5073,136.1803,136.2893,1000.0
2015-04-24 13:50:00,137.5,137.72,137.43,137.52,3100.0,136.2398,136.4578,136.1704,136.2596,3100.0
2015-04-24 14:00:00,137.41,137.67,137.33,137.33,2600.0,136.1506,136.4082,136.0713,136.0713,2600.0
2015-04-24 14:10:00,137.34,137.48,137.34,137.35,1500.0,136.0812,136.22,136.0812,136.0911,1500.0
2015-04-24 14:20:00,137.16,137.5,137.16,137.5,2400.0,135.9029,136.2398,135.9029,136.2398,2400.0
2015-04-24 14:30:00,137.41,137.41,137.23,137.25,1600.0,136.1506,136.1506,135.9722,135.9921,1600.0
2015-04-24 14:40:00,137.37,137.44,137.24,137.33,1400.0,136.111,136.1803,135.9822,136.0713,1400.0
2015-04-24 14:50:00,137.27,137.37,137.26,137.36,800.0,136.0119,136.111,136.002,136.1011,800.0
2015-04-24 15:00:00,137.22,137.38,137.22,137.25,4700.0,135.9623,136.1209,135.9623,135.9921,4700.0
2015-04-24 15:10:00,137.33,137.38,137.31,137.32,1600.0,136.0713,136.1209,136.0515,136.0614,1600.0
2015-04-24 15:20:00,137.33,137.41,137.28,137.38,2500.0,136.0713,136.1506,136.0218,136.1209,2500.0
2015-04-24 15:30:00,137.49,137.81,137.44,137.6,15000.0,136.2299,136.5469,136.1803,136.3389,15000.0
2015-04-24 15:40:00,137.69,137.75,137.42,137.47,5500.0,136.428,136.4875,136.1605,136.21,5500.0
2015-04-24 15:50:00,137.52,137.53,137.28,137.45,23800.0,136.2596,136.2695,136.0218,136.1902,23800.0
2015-04-27 09:30:00,138.4,138.86,137.82,137.82,3700.0,137.1315,137.5873,136.5568,136.5568,3700.0
2015-04-27 09:40:00,137.85,138.43,137.85,138.33,11800.0,136.5866,137.1612,136.5866,137.0622,11800.0
2015-04-27 09:50:00,138.33,138.49,137.93,138.39,14400.0,137.0622,137.2207,136.6658,137.1216,14400.0
2015-04-27 10:00:00,138.29,139.35,138.04,138.73,31300.0,137.0225,138.0728,136.7748,137.4585,31300.0
2015-04-27 10:10:00,138.86,139.06,138.73,138.84,4500.0,137.5873,137.7855,137.4585,137.5675,4500.0
2015-04-27 10:20:00,138.84,138.94,138.6,138.6,4200.0,137.5675,137.6666,137.3297,137.3297,4200.0
2015-04-27 10:30:00,138.72,138.85,138.45,138.45,6200.0,137.4486,137.5774,137.1811,137.1811,6200.0
2015-04-27 10:40:00,138.3,138.3,137.94,138.15,22300.0,137.0324,137.0324,136.6757,136.8838,22300.0
2015-04-27 10:50:00,138.15,138.5,137.41,137.97,6800.0,136.8838,137.2306,136.1506,136.7055,6800.0
2015-04-27 11:00:00,138.05,138.34,137.97,138.14,2900.0,136.7847,137.0721,136.7055,136.8739,2900.0
2015-04-27 11:10:00,138.14,138.34,137.97,138.21,7200.0,136.8739,137.0721,136.7055,136.9433,7200.0
2015-04-27 11:20:00,138.21,138.22,137.96,138.15,8100.0,136.9433,136.9532,136.6956,136.8838,8100.0
2015-04-27 11:30:00,138.12,138.12,138.0,138.01,2600.0,136.8541,136.8541,136.7352,136.7451,2600.0
2015-04-27 11:40:00,138.14,138.2,137.75,137.75,4200.0,136.8739,136.9334,136.4875,136.4875,4200.0
2015-04-27 11:50:00,137.79,138.07,137.73,137.73,1000.0,136.5271,136.8045,136.4677,136.4677,1000.0
2015-04-27 12:00:00,137.56,137.85,137.45,137.46,5200.0,136.2992,136.5866,136.1902,136.2001,5200.0
2015-04-27 12:10:00,137.74,137.74,136.81,136.81,5500.0,136.4776,136.4776,135.5561,135.5561,5500.0
2015-04-27 12:20:00,137.02,137.29,136.94,137.24,3400.0,135.7642,136.0317,135.6849,135.9822,3400.0
2015-04-27 12:30:00,137.23,137.29,137.2,137.24,3300.0,135.9722,136.0317,135.9425,135.9822,3300.0
2015-04-27 12:40:00,137.3,137.49,137.21,137.46,1600.0,136.0416,136.2299,135.9524,136.2001,1600.0
2015-04-27 12:50:00,137.46,137.84,137.04,137.25,4300.0,136.2001,136.5767,135.784,135.9921,4300.0
2015-04-27 13:00:00,137.49,137.67,137.37,137.66,2300.0,136.2299,136.4082,136.111,136.3983,2300.0
2015-04-27 13:10:00,137.56,137.56,137.01,137.37,9000.0,136.2992,136.2992,135.7543,136.111,9000.0
2015-04-27 13:20:00,137.33,137.5,137.08,137.5,3300.0,136.0713,136.2398,135.8236,136.2398,3300.0
2015-04-27 13:30:00,137.5,137.5,137.35,137.48,4400.0,136.2398,136.2398,136.0911,136.22,4400.0
2015-04-27 13:40:00,137.44,137.49,137.18,137.36,2000.0,136.1803,136.2299,135.9227,136.1011,2000.0
2015-04-27 13:50:00,137.31,137.49,137.28,137.37,6700.0,136.0515,136.2299,136.0218,136.111,6700.0
2015-04-27 14:00:00,137.35,137.47,137.26,137.33,3600.0,136.0911,136.21,136.002,136.0713,3600.0
2015-04-27 14:10:00,137.34,137.41,137.34,137.37,1700.0,136.0812,136.1506,136.0812,136.111,1700.0
2015-04-27 14:20:00,137.45,137.45,137.31,137.31,2300.0,136.1902,136.1902,136.0515,136.0515,2300.0
2015-04-27 14:30:00,137.17,137.39,137.17,137.27,2700.0,135.9128,136.1308,135.9128,136.0119,2700.0
2015-04-27 14:40:00,137.37,137.37,137.37,137.37,500.0,136.111,136.111,136.111,136.111,500.0
2015-04-27 14:50:00,137.29,137.29,137.03,137.22,2500.0,136.0317,136.0317,135.7741,135.9623,2500.0
2015-04-27 15:00:00,137.19,137.19,137.04,137.04,1800.0,135.9326,135.9326,135.784,135.784,1800.0
2015-04-27 15:10:00,137.04,137.04,136.52,136.54,15800.0,135.784,135.784,135.2688,135.2886,15800.0
2015-04-27 15:20:00,136.59,136.67,136.42,136.42,5000.0,135.3381,135.4174,135.1697,135.1697,5000.0
2015-04-27 15:30:00,136.5,136.56,136.26,136.39,4700.0,135.2489,135.3084,135.0111,135.1399,4700.0
2015-04-27 15:40:00,136.41,136.63,136.2,136.3,9200.0,135.1598,135.3777,134.9517,135.0508,9200.0
2015-04-27 15:50:00,136.36,136.89,136.31,136.85,17500.0,135.1102,135.6354,135.0607,135.5957,17500.0
2015-04-28 09:30:00,141.4,142.18,141.0,141.78,86800.0,140.104,140.8769,139.7077,140.4805,86800.0
2015-04-28 09:40:00,141.67,142.18,141.31,141.63,28000.0,140.3716,140.8769,140.0149,140.3319,28000.0
2015-04-28 09:50:00,141.75,142.17,141.0,142.0,31200.0,140.4508,140.867,139.7077,140.6985,31200.0
2015-04-28 10:00:00,142.07,142.07,140.54,140.64,21200.0,140.7679,140.7679,139.2519,139.351,21200.0
2015-04-28 10:10:00,140.68,140.97,139.84,139.84,18800.0,139.3906,139.678,138.5583,138.5583,18800.0
2015-04-28 10:20:00,140.21,140.53,139.6,140.25,15400.0,138.9249,139.242,138.3205,138.9646,15400.0
2015-04-28 10:30:00,140.26,140.98,140.18,140.69,31100.0,138.9745,139.6879,138.8952,139.4005,31100.0
2015-04-28 10:40:00,140.72,140.72,140.1,140.27,25400.0,139.4303,139.4303,138.8159,138.9844,25400.0
2015-04-28 10:50:00,140.16,140.52,139.89,140.0,26000.0,138.8754,139.2321,138.6079,138.7169,26000.0
2015-04-28 11:00:00,140.0,140.26,139.99,140.05,14400.0,138.7169,138.9745,138.707,138.7664,14400.0
2015-04-28 11:10:00,140.13,140.34,140.06,140.09,4600.0,138.8457,139.0537,138.7763,138.806,4600.0
2015-04-28 11:20:00,140.11,140.12,139.93,139.95,6900.0,138.8259,138.8358,138.6475,138.6673,6900.0
2015-04-28 11:30:00,139.92,140.0,139.54,139.84,14500.0,138.6376,138.7169,138.2611,138.5583,14500.0
2015-04-28 11:40:00,139.83,139.94,139.67,139.7,7100.0,138.5484,138.6574,138.3899,138.4196,7100.0
2015-04-28 11:50:00,139.83,139.85,139.2,139.76,10900.0,138.5484,138.5682,137.9242,138.4791,10900.0
2015-04-28 12:00:00,139.78,140.07,139.55,139.97,10700.0,138.4989,138.7862,138.271,138.6871,10700.0
2015-04-28 12:10:00,140.03,140.24,139.85,140.1,7900.0,138.7466,138.9547,138.5682,138.8159,7900.0
2015-04-28 12:20:00,140.1,140.3,139.98,140.01,10000.0,138.8159,139.0141,138.697,138.7268,10000.0
2015-04-28 12:30:00,140.16,140.16,139.99,139.99,2000.0,138.8754,138.8754,138.707,138.707,2000.0
2015-04-28 12:40:00,140.02,140.28,139.84,140.2,8200.0,138.7367,138.9943,138.5583,138.915,8200.0
2015-04-28 12:50:00,140.16,140.35,140.07,140.13,16700.0,138.8754,139.0637,138.7862,138.8457,16700.0
2015-04-28 13:00:00,140.06,140.16,139.91,139.92,5000.0,138.7763,138.8754,138.6277,138.6376,5000.0
2015-04-28 13:10:00,139.95,140.69,139.89,140.62,9200.0,138.6673,139.4005,138.6079,139.3312,9200.0
2015-04-28 13:20:00,140.61,141.16,140.5,141.03,9800.0,139.3213,139.8662,139.2123,139.7374,9800.0
2015-04-28 13:30:00,141.07,141.07,140.55,140.65,10400.0,139.7771,139.7771,139.2618,139.3609,10400.0
2015-04-28 13:40:00,140.82,141.25,140.82,141.25,4900.0,139.5293,139.9554,139.5293,139.9554,4900.0
2015-04-28 13:50:00,141.31,141.41,140.62,140.62,11000.0,140.0149,140.1139,139.3312,139.3312,11000.0
2015-04-28 14:00:00,140.74,140.83,140.05,140.55,15000.0,139.4501,139.5393,138.7664,139.2618,15000.0
2015-04-28 14:10:00,140.53,140.53,139.81,139.89,4700.0,139.242,139.242,138.5286,138.6079,4700.0
2015-04-28 14:20:00,139.98,140.0,139.56,139.65,3800.0,138.697,138.7169,138.2809,138.3701,3800.0
2015-04-28 14:30:00,139.67,140.37,139.25,140.19,25100.0,138.3899,139.0835,137.9737,138.9051,25100.0
2015-04-28 14:40:00,140.07,141.3,140.07,141.09,11400.0,138.7862,140.0049,138.7862,139.7969,11400.0
2015-04-28 14:50:00,141.12,141.66,140.74,141.02,11800.0,139.8266,140.3616,139.4501,139.7275,11800.0
2015-04-28 15:00:00,141.0,141.01,140.43,140.43,9300.0,139.7077,139.7176,139.1429,139.1429,9300.0
2015-04-28 15:10:00,140.42,140.69,140.05,140.29,9300.0,139.133,139.4005,138.7664,139.0042,9300.0
2015-04-28 15:20:00,140.11,140.46,140.06,140.17,11400.0,138.8259,139.1726,138.7763,138.8853,11400.0
2015-04-28 15:30:00,140.17,140.22,139.98,140.17,10800.0,138.8853,138.9348,138.697,138.8853,10800.0
2015-04-28 15:40:00,140.16,140.23,139.91,139.91,17100.0,138.8754,138.9448,138.6277,138.6277,17100.0
2015-04-28 15:50:00,139.91,140.24,139.78,140.15,36300.0,138.6277,138.9547,138.4989,138.8655,36300.0
2015-04-29 09:30:00,139.79,140.26,139.54,140.25,10400.0,138.5088,138.9745,138.2611,138.9646,10400.0
2015-04-29 09:40:00,140.25,141.11,140.25,140.91,5800.0,138.9646,139.8167,138.9646,139.6185,5800.0
2015-04-29 09:50:00,140.75,140.88,140.33,140.38,4700.0,139.46,139.5888,139.0438,139.0934,4700.0
2015-04-29 10:00:00,140.39,140.4,140.17,140.17,2300.0,139.1033,139.1132,138.8853,138.8853,2300.0
2015-04-29 10:10:00,139.91,140.14,139.87,139.88,3200.0,138.6277,138.8556,138.5881,138.598,3200.0
2015-04-29 10:20:00,139.96,140.08,139.79,139.92,3200.0,138.6772,138.7961,138.5088,138.6376,3200.0
2015-04-29 10:30:00,139.86,140.07,139.79,140.03,1400.0,138.5781,138.7862,138.5088,138.7466,1400.0
2015-04-29 10:40:00,140.12,140.51,139.95,140.09,26300.0,138.8358,139.2222,138.6673,138.806,26300.0
2015-04-29 10:50:00,140.14,140.3,139.96,140.3,2600.0,138.8556,139.0141,138.6772,139.0141,2600.0
2015-04-29 11:00:00,140.34,140.85,140.12,140.85,13700.0,139.0537,139.5591,138.8358,139.5591,13700.0
2015-04-29 11:10:00,140.91,141.05,140.48,140.68,5900.0,139.6185,139.7572,139.1925,139.3906,5900.0
2015-04-29 11:20:00,140.69,140.95,140.68,140.91,6100.0,139.4005,139.6582,139.3906,139.6185,6100.0
2015-04-29 11:30:00,140.9,140.9,140.52,140.76,5000.0,139.6086,139.6086,139.2321,139.4699,5000.0
2015-04-29 11:40:00,140.71,141.03,140.68,140.97,3500.0,139.4204,139.7374,139.3906,139.678,3500.0
2015-04-29 11:50:00,140.84,141.4,140.83,140.97,7300.0,139.5492,140.104,139.5393,139.678,7300.0
2015-04-29 12:00:00,140.87,140.88,140.42,140.56,17500.0,139.5789,139.5888,139.133,139.2717,17500.0
2015-04-29 12:10:00,140.5,140.58,140.29,140.47,5700.0,139.2123,139.2915,139.0042,139.1826,5700.0
2015-04-29 12:20:00,140.41,140.63,140.41,140.49,2100.0,139.1231,139.3411,139.1231,139.2024,2100.0
2015-04-29 12:30:00,140.43,140.48,139.94,140.25,11700.0,139.1429,139.1925,138.6574,138.9646,11700.0
2015-04-29 12:40:00,140.23,140.63,140.23,140.58,9600.0,138.9448,139.3411,138.9448,139.2915,9600.0
2015-04-29 12:50:00,140.55,140.76,140.41,140.6,4500.0,139.2618,139.4699,139.1231,139.3114,4500.0
2015-04-29 13:00:00,140.55,140.61,140.48,140.56,2200.0,139.2618,139.3213,139.1925,139.2717,2200.0
2015-04-29 13:10:00,140.5,140.93,140.48,140.93,3700.0,139.2123,139.6383,139.1925,139.6383,3700.0
2015-04-29 13:20:00,141.03,141.15,140.8,140.84,7900.0,139.7374,139.8563,139.5095,139.5492,7900.0
2015-04-29 13:30:00,140.91,141.19,140.91,141.19,1400.0,139.6185,139.896,139.6185,139.896,1400.0
2015-04-29 13:40:00,141.2,141.64,141.08,141.33,37500.0,139.9059,140.3418,139.787,140.0347,37500.0
2015-04-29 13:50:00,141.3,141.64,141.07,141.64,3500.0,140.0049,140.3418,139.7771,140.3418,3500.0
2015-04-29 14:00:00,141.68,142.02,141.07,141.34,10300.0,140.3815,140.7183,139.7771,140.0446,10300.0
2015-04-29 14:10:00,141.51,141.63,141.12,141.63,6600.0,140.213,140.3319,139.8266,140.3319,6600.0
2015-04-29 14:20:00,141.62,142.01,141.6,141.98,3700.0,140.322,140.7084,140.3022,140.6787,3700.0
2015-04-29 14:30:00,141.92,142.4,141.81,142.25,10400.0,140.6193,141.0949,140.5103,140.9462,10400.0
2015-04-29 14:40:00,142.28,142.97,142.17,142.81,7900.0,140.976,141.6596,140.867,141.5011,7900.0
2015-04-29 14:50:00,142.91,143.25,142.76,143.03,17300.0,141.6002,141.9371,141.4516,141.7191,17300.0
2015-04-29 15:00:00,143.15,143.37,142.73,142.85,15800.0,141.838,142.056,141.4218,141.5407,15800.0
2015-04-29 15:10:00,142.93,143.08,142.72,142.99,12100.0,141.62,141.7686,141.4119,141.6795,12100.0
2015-04-29 15:20:00,142.92,143.26,142.87,143.13,9700.0,141.6101,141.947,141.5606,141.8182,9700.0
2015-04-29 15:30:00,143.0,143.14,142.85,143.0,7800.0,141.6894,141.8281,141.5407,141.6894,7800.0
2015-04-29 15:40:00,143.04,143.11,142.92,143.04,17200.0,141.729,141.7984,141.6101,141.729,17200.0
2015-04-29 15:50:00,143.01,143.06,142.6,143.05,50100.0,141.6993,141.7488,141.293,141.7389,50100.0
2015-04-30 09:30:00,142.61,143.71,142.61,143.62,6700.0,141.3029,142.3929,141.3029,142.3037,6700.0
2015-04-30 09:40:00,143.6,144.0,143.5,143.82,4200.0,142.2839,142.6802,142.1848,142.5018,4200.0
2015-04-30 09:50:00,143.59,143.69,143.21,143.35,5900.0,142.274,142.373,141.8974,142.0362,5900.0
2015-04-30 10:00:00,143.35,143.74,142.95,143.56,4000.0,142.0362,142.4226,141.6398,142.2442,4000.0
2015-04-30 10:10:00,143.63,143.72,143.18,143.65,10700.0,142.3136,142.4028,141.8677,142.3334,10700.0
2015-04-30 10:20:00,143.67,143.72,143.19,143.6,6400.0,142.3532,142.4028,141.8776,142.2839,6400.0
2015-04-30 10:30:00,143.59,143.75,143.53,143.59,2400.0,142.274,142.4325,142.2145,142.274,2400.0
2015-04-30 10:40:00,143.59,143.7,143.39,143.61,4800.0,142.274,142.3829,142.0758,142.2938,4800.0
2015-04-30 10:50:00,143.55,143.7,143.38,143.7,4300.0,142.2343,142.3829,142.0659,142.3829,4300.0
2015-04-30 11:00:00,143.7,144.99,143.7,144.99,7200.0,142.3829,143.6611,142.3829,143.6611,7200.0
2015-04-30 11:10:00,144.95,145.65,144.64,145.65,22800.0,143.6215,144.3151,143.3143,144.3151,22800.0
2015-04-30 11:20:00,145.66,145.85,145.28,145.28,6200.0,144.325,144.5132,143.9485,143.9485,6200.0
2015-04-30 11:30:00,145.32,145.57,144.8,144.9,6200.0,143.9881,144.2358,143.4729,143.572,6200.0
2015-04-30 11:40:00,144.99,145.76,144.99,145.76,2700.0,143.6611,144.4241,143.6611,144.4241,2700.0
2015-04-30 11:50:00,145.74,145.86,144.78,144.84,18500.0,144.4043,144.5232,143.4531,143.5125,18500.0
2015-04-30 12:00:00,144.84,145.27,144.8,145.12,2800.0,143.5125,143.9386,143.4729,143.7899,2800.0
2015-04-30 12:10:00,145.12,145.14,144.87,145.0,1900.0,143.7899,143.8098,143.5422,143.671,1900.0
2015-04-30 12:20:00,145.0,145.09,144.5,144.56,8300.0,143.671,143.7602,143.1756,143.2351,8300.0
2015-04-30 12:30:00,144.5,144.88,144.39,144.69,6500.0,143.1756,143.5521,143.0666,143.3639,6500.0
2015-04-30 12:40:00,144.75,145.04,144.67,144.73,4900.0,143.4233,143.7107,143.3441,143.4035,4900.0
2015-04-30 12:50:00,144.77,144.84,144.27,144.3,5900.0,143.4431,143.5125,142.9477,142.9774,5900.0
2015-04-30 13:00:00,144.29,144.36,144.21,144.24,3900.0,142.9675,143.0369,142.8883,142.918,3900.0
2015-04-30 13:10:00,144.22,144.53,144.14,144.53,2700.0,142.8982,143.2053,142.8189,143.2053,2700.0
2015-04-30 13:20:00,144.53,144.93,144.52,144.83,8400.0,143.2053,143.6017,143.1954,143.5026,8400.0
2015-04-30 13:30:00,144.93,145.01,144.56,144.86,86000.0,143.6017,143.6809,143.2351,143.5323,86000.0
2015-04-30 13:40:00,144.77,144.79,144.6,144.6,2900.0,143.4431,143.463,143.2747,143.2747,2900.0
2015-04-30 13:50:00,144.61,144.74,144.41,144.71,3300.0,143.2846,143.4134,143.0864,143.3837,3300.0
2015-04-30 14:00:00,144.5,144.57,143.45,143.69,6700.0,143.1756,143.245,142.1352,142.373,6700.0
2015-04-30 14:10:00,143.78,144.32,143.58,143.9,3000.0,142.4622,142.9973,142.264,142.5811,3000.0
2015-04-30 14:20:00,143.82,143.87,143.2,143.37,2900.0,142.5018,142.5514,141.8875,142.056,2900.0
2015-04-30 14:30:00,143.49,144.03,143.15,144.03,26100.0,142.1749,142.7099,141.838,142.7099,26100.0
2015-04-30 14:40:00,143.91,144.46,143.84,144.04,15200.0,142.591,143.136,142.5217,142.7198,15200.0
2015-04-30 14:50:00,143.96,143.96,143.17,143.32,6800.0,142.6406,142.6406,141.8578,142.0064,6800.0
2015-04-30 15:00:00,143.32,143.82,143.18,143.53,18200.0,142.0064,142.5018,141.8677,142.2145,18200.0
2015-04-30 15:10:00,143.52,143.84,143.48,143.84,19900.0,142.2046,142.5217,142.165,142.5217,19900.0
2015-04-30 15:20:00,143.86,143.86,143.01,143.17,7500.0,142.5415,142.5415,141.6993,141.8578,7500.0
2015-04-30 15:30:00,143.35,143.67,143.21,143.6,4900.0,142.0362,142.3532,141.8974,142.2839,4900.0
2015-04-30 15:40:00,143.58,143.64,143.19,143.27,16300.0,142.264,142.3235,141.8776,141.9569,16300.0
2015-04-30 15:50:00,143.24,143.25,142.25,142.43,98500.0,141.9272,141.9371,140.9462,141.1246,98500.0
2015-05-01 09:30:00,142.0,143.0,141.99,142.93,9600.0,140.6985,141.6894,140.6886,141.62,9600.0
2015-05-01 09:40:00,143.15,143.87,142.77,143.66,1300.0,141.838,142.5514,141.4615,142.3433,1300.0
2015-05-01 09:50:00,143.66,143.86,142.95,143.41,5500.0,142.3433,142.5415,141.6398,142.0956,5500.0
2015-05-01 10:00:00,142.92,143.62,142.77,143.11,4700.0,141.6101,142.3037,141.4615,141.7984,4700.0
2015-05-01 10:10:00,143.0,143.61,142.85,143.47,3200.0,141.6894,142.2938,141.5407,142.1551,3200.0
2015-05-01 10:20:00,143.46,143.9,143.33,143.88,2000.0,142.1451,142.5811,142.0163,142.5613,2000.0
2015-05-01 10:30:00,143.83,143.83,143.13,143.43,9600.0,142.5118,142.5118,141.8182,142.1154,9600.0
2015-05-01 10:40:00,143.16,143.31,142.72,143.16,7300.0,141.8479,141.9965,141.4119,141.8479,7300.0
2015-05-01 10:50:00,142.85,142.9,142.43,142.87,1600.0,141.5407,141.5903,141.1246,141.5606,1600.0
2015-05-01 11:00:00,142.78,143.26,142.52,142.98,4400.0,141.4714,141.947,141.2138,141.6695,4400.0
2015-05-01 11:10:00,142.92,143.16,142.91,143.16,1100.0,141.6101,141.8479,141.6002,141.8479,1100.0
2015-05-01 11:20:00,143.14,143.21,142.89,143.11,2400.0,141.8281,141.8974,141.5804,141.7984,2400.0
2015-05-01 11:30:00,143.05,143.31,142.9,143.14,4300.0,141.7389,141.9965,141.5903,141.8281,4300.0
2015-05-01 11:40:00,143.15,143.15,142.65,142.87,3600.0,141.838,141.838,141.3426,141.5606,3600.0
2015-05-01 11:50:00,142.91,143.25,142.91,143.24,3300.0,141.6002,141.9371,141.6002,141.9272,3300.0
2015-05-01 12:00:00,143.12,143.17,142.78,142.98,1600.0,141.8083,141.8578,141.4714,141.6695,1600.0
2015-05-01 12:10:00,143.03,143.36,143.03,143.29,2200.0,141.7191,142.0461,141.7191,141.9767,2200.0
2015-05-01 12:20:00,143.24,143.44,142.99,143.44,2900.0,141.9272,142.1253,141.6795,142.1253,2900.0
2015-05-01 12:30:00,143.41,143.41,143.25,143.37,400.0,142.0956,142.0956,141.9371,142.056,400.0
2015-05-01 12:40:00,143.32,143.81,143.24,143.72,17000.0,142.0064,142.4919,141.9272,142.4028,17000.0
2015-05-01 12:50:00,143.69,143.81,143.16,143.8,15200.0,142.373,142.4919,141.8479,142.482,15200.0
2015-05-01 13:00:00,143.64,144.24,143.41,143.97,21900.0,142.3235,142.918,142.0956,142.6505,21900.0
2015-05-01 13:10:00,144.0,144.11,143.83,144.0,4600.0,142.6802,142.7892,142.5118,142.6802,4600.0
2015-05-01 13:20:00,143.81,144.08,143.8,143.88,4800.0,142.4919,142.7595,142.482,142.5613,4800.0
2015-05-01 13:30:00,143.98,144.24,143.76,143.76,2000.0,142.6604,142.918,142.4424,142.4424,2000.0
2015-05-01 13:40:00,143.76,144.11,143.76,144.02,2100.0,142.4424,142.7892,142.4424,142.7,2100.0
2015-05-01 13:50:00,143.8,144.6,143.8,144.48,2200.0,142.482,143.2747,142.482,143.1558,2200.0
2015-05-01 14:00:00,144.57,144.57,144.34,144.46,4200.0,143.245,143.245,143.0171,143.136,4200.0
2015-05-01 14:10:00,144.63,144.63,144.15,144.15,5200.0,143.3044,143.3044,142.8288,142.8288,5200.0
2015-05-01 14:20:00,144.31,145.0,144.16,144.95,4700.0,142.9874,143.671,142.8387,143.6215,4700.0
2015-05-01 14:30:00,144.96,145.44,144.92,145.39,7700.0,143.6314,144.107,143.5918,144.0575,7700.0
2015-05-01 14:40:00,145.21,145.21,145.03,145.11,1300.0,143.8791,143.8791,143.7008,143.78,1300.0
2015-05-01 14:50:00,145.28,145.28,144.86,145.0,4500.0,143.9485,143.9485,143.5323,143.671,4500.0
2015-05-01 15:00:00,145.0,145.27,145.0,145.08,2400.0,143.671,143.9386,143.671,143.7503,2400.0
2015-05-01 15:10:00,145.07,145.26,144.93,145.26,5300.0,143.7404,143.9287,143.6017,143.9287,5300.0
2015-05-01 15:20:00,145.16,145.38,145.15,145.22,8200.0,143.8296,144.0476,143.8197,143.889,8200.0
2015-05-01 15:30:00,145.13,145.36,145.01,145.23,8700.0,143.7998,144.0277,143.6809,143.8989,8700.0
2015-05-01 15:40:00,145.17,145.36,145.07,145.24,12700.0,143.8395,144.0277,143.7404,143.9088,12700.0
2015-05-01 15:50:00,145.12,145.44,145.06,145.44,14100.0,143.7899,144.107,143.7305,144.107,14100.0
2015-05-04 09:30:00,146.0,149.31,145.53,148.74,36900.0,144.6619,147.9415,144.1962,147.3768,36900.0
2015-05-04 09:40:00,148.9,150.11,148.26,149.79,38100.0,147.5353,148.7342,146.9012,148.4171,38100.0
2015-05-04 09:50:00,149.74,150.39,149.61,149.97,25800.0,148.3676,149.0116,148.2388,148.5955,25800.0
2015-05-04 10:00:00,149.98,150.59,149.77,150.08,14600.0,148.6054,149.2098,148.3973,148.7045,14600.0
2015-05-04 10:10:00,150.12,151.29,149.69,151.28,45500.0,148.7441,149.9034,148.318,149.8935,45500.0
2015-05-04 10:20:00,151.04,151.66,150.65,151.5,24100.0,149.6557,150.27,149.2693,150.1115,24100.0
2015-05-04 10:30:00,151.5,151.72,150.9,151.11,16000.0,150.1115,150.3294,149.517,149.725,16000.0
2015-05-04 10:40:00,150.8,151.04,150.12,150.47,14900.0,149.4179,149.6557,148.7441,149.0909,14900.0
2015-05-04 10:50:00,150.48,150.62,150.1,150.19,8300.0,149.1008,149.2395,148.7243,148.8135,8300.0
2015-05-04 11:00:00,150.26,150.66,150.11,150.44,12000.0,148.8828,149.2792,148.7342,149.0612,12000.0
2015-05-04 11:10:00,150.41,150.83,150.01,150.68,19800.0,149.0314,149.4476,148.6351,149.299,19800.0
2015-05-04 11:20:00,150.76,150.76,150.07,150.5,23000.0,149.3782,149.3782,148.6946,149.1206,23000.0
2015-05-04 11:30:00,150.5,150.72,150.06,150.22,30400.0,149.1206,149.3386,148.6847,148.8432,30400.0
2015-05-04 11:40:00,150.18,150.55,149.85,150.31,10600.0,148.8036,149.1702,148.4766,148.9324,10600.0
2015-05-04 11:50:00,150.31,150.43,150.09,150.21,17000.0,148.9324,149.0513,148.7144,148.8333,17000.0
2015-05-04 12:00:00,150.15,150.46,150.02,150.16,14700.0,148.7738,149.081,148.645,148.7837,14700.0
2015-05-04 12:10:00,150.21,150.52,150.03,150.12,14300.0,148.8333,149.1404,148.6549,148.7441,14300.0
2015-05-04 12:20:00,150.15,150.3,150.07,150.23,9500.0,148.7738,148.9225,148.6946,148.8531,9500.0
2015-05-04 12:30:00,150.23,150.3,149.99,150.3,11700.0,148.8531,148.9225,148.6153,148.9225,11700.0
2015-05-04 12:40:00,150.22,150.3,150.12,150.28,8100.0,148.8432,148.9225,148.7441,148.9026,8100.0
2015-05-04 12:50:00,150.18,150.29,150.15,150.28,8800.0,148.8036,148.9125,148.7738,148.9026,8800.0
2015-05-04 13:00:00,150.24,150.52,150.14,150.36,16500.0,148.863,149.1404,148.7639,148.9819,16500.0
2015-05-04 13:10:00,150.29,150.54,150.27,150.49,9100.0,148.9125,149.1603,148.8927,149.1107,9100.0
2015-05-04 13:20:00,150.49,150.64,150.06,150.62,15200.0,149.1107,149.2593,148.6847,149.2395,15200.0
2015-05-04 13:30:00,150.48,150.8,150.48,150.65,7700.0,149.1008,149.4179,149.1008,149.2693,7700.0
2015-05-04 13:40:00,150.64,151.35,150.47,151.34,19900.0,149.2593,149.9628,149.0909,149.9529,19900.0
2015-05-04 13:50:00,151.47,152.76,151.25,152.44,23700.0,150.0817,151.3599,149.8638,151.0428,23700.0
2015-05-04 14:00:00,152.33,152.79,151.9,152.59,17800.0,150.9339,151.3896,150.5078,151.1915,17800.0
2015-05-04 14:10:00,152.61,152.61,151.4,151.89,9900.0,151.2113,151.2113,150.0124,150.4979,9900.0
2015-05-04 14:20:00,151.89,152.21,151.82,152.03,8700.0,150.4979,150.815,150.4285,150.6366,8700.0
2015-05-04 14:30:00,152.03,152.14,151.5,151.92,22300.0,150.6366,150.7456,150.1115,150.5276,22300.0
2015-05-04 14:40:00,151.99,152.93,151.95,152.57,17900.0,150.597,151.5284,150.5573,151.1717,17900.0
2015-05-04 14:50:00,152.62,152.87,152.29,152.42,7400.0,151.2212,151.4689,150.8942,151.023,7400.0
2015-05-04 15:00:00,152.37,152.75,152.14,152.43,17000.0,150.9735,151.35,150.7456,151.0329,17000.0
2015-05-04 15:10:00,152.43,152.89,152.26,152.89,19000.0,151.0329,151.4887,150.8645,151.4887,19000.0
2015-05-04 15:20:00,152.83,152.98,152.43,152.77,14300.0,151.4293,151.5779,151.0329,151.3698,14300.0
2015-05-04 15:30:00,152.55,152.89,152.32,152.55,29000.0,151.1518,151.4887,150.9239,151.1518,29000.0
2015-05-04 15:40:00,152.59,153.42,152.44,153.18,45000.0,151.1915,152.0139,151.0428,151.7761,45000.0
2015-05-04 15:50:00,153.13,153.18,151.98,152.35,76000.0,151.7265,151.7761,150.5871,150.9537,76000.0
2015-05-05 09:30:00,151.98,153.32,151.51,151.58,13200.0,150.5871,151.9148,150.1214,150.1907,13200.0
2015-05-05 09:40:00,152.14,152.6,151.38,152.02,18600.0,150.7456,151.2014,149.9926,150.6267,18600.0
2015-05-05 09:50:00,152.02,152.36,151.64,151.83,12500.0,150.6267,150.9636,150.2502,150.4384,12500.0
2015-05-05 10:00:00,151.84,152.23,151.02,151.34,15700.0,150.4483,150.8348,149.6359,149.9529,15700.0
2015-05-05 10:10:00,151.46,151.46,149.77,149.99,19100.0,150.0718,150.0718,148.3973,148.6153,19100.0
2015-05-05 10:20:00,150.19,151.15,149.37,151.12,18800.0,148.8135,149.7647,148.001,149.7349,18800.0
2015-05-05 10:30:00,151.13,151.13,150.32,150.79,15100.0,149.7449,149.7449,148.9423,149.408,15100.0
2015-05-05 10:40:00,150.39,150.55,150.01,150.22,5600.0,149.0116,149.1702,148.6351,148.8432,5600.0
2015-05-05 10:50:00,150.06,150.14,149.28,149.62,21600.0,148.6847,148.7639,147.9118,148.2487,21600.0
2015-05-05 11:00:00,149.5,149.77,148.83,149.23,14000.0,148.1298,148.3973,147.4659,147.8623,14000.0
2015-05-05 11:10:00,149.22,149.46,148.97,148.97,4400.0,147.8524,148.0902,147.6046,147.6046,4400.0
2015-05-05 11:20:00,148.93,149.22,148.76,149.0,11500.0,147.565,147.8524,147.3966,147.6344,11500.0
2015-05-05 11:30:00,149.0,149.22,148.99,149.17,9700.0,147.6344,147.8524,147.6245,147.8028,9700.0
2015-05-05 11:40:00,149.16,150.06,149.16,150.06,9700.0,147.7929,148.6847,147.7929,148.6847,9700.0
2015-05-05 11:50:00,150.04,150.08,149.89,149.89,7700.0,148.6648,148.7045,148.5162,148.5162,7700.0
2015-05-05 12:00:00,149.96,149.99,149.18,149.45,11400.0,148.5856,148.6153,147.8127,148.0802,11400.0
2015-05-05 12:10:00,149.35,149.41,148.91,149.09,9400.0,147.9812,148.0406,147.5452,147.7235,9400.0
2015-05-05 12:20:00,149.09,149.09,148.92,148.99,5800.0,147.7235,147.7235,147.5551,147.6245,5800.0
2015-05-05 12:30:00,148.96,149.02,148.71,148.74,5700.0,147.5947,147.6542,147.347,147.3768,5700.0
2015-05-05 12:40:00,148.8,149.1,148.71,149.1,5700.0,147.4362,147.7335,147.347,147.7335,5700.0
2015-05-05 12:50:00,149.06,149.52,149.0,149.2,7300.0,147.6938,148.1496,147.6344,147.8325,7300.0
2015-05-05 13:00:00,149.19,149.38,149.02,149.03,10600.0,147.8226,148.0109,147.6542,147.6641,10600.0
2015-05-05 13:10:00,149.13,149.19,148.88,148.88,3900.0,147.7632,147.8226,147.5155,147.5155,3900.0
2015-05-05 13:20:00,148.88,149.03,148.55,148.79,7900.0,147.5155,147.6641,147.1885,147.4263,7900.0
2015-05-05 13:30:00,148.74,148.74,148.55,148.74,6200.0,147.3768,147.3768,147.1885,147.3768,6200.0
2015-05-05 13:40:00,148.77,148.82,148.45,148.45,5200.0,147.4065,147.456,147.0894,147.0894,5200.0
2015-05-05 13:50:00,148.45,148.73,148.44,148.54,5500.0,147.0894,147.3668,147.0795,147.1786,5500.0
2015-05-05 14:00:00,148.43,148.59,148.12,148.21,17300.0,147.0696,147.2281,146.7624,146.8516,17300.0
2015-05-05 14:10:00,148.24,148.4,148.1,148.36,11100.0,146.8813,147.0399,146.7426,147.0002,11100.0
2015-05-05 14:20:00,148.32,148.54,148.22,148.4,9100.0,146.9606,147.1786,146.8615,147.0399,9100.0
2015-05-05 14:30:00,148.4,148.44,148.21,148.27,5000.0,147.0399,147.0795,146.8516,146.9111,5000.0
2015-05-05 14:40:00,148.34,148.34,148.16,148.18,8400.0,146.9804,146.9804,146.8021,146.8219,8400.0
2015-05-05 14:50:00,148.24,149.03,148.22,149.03,9300.0,146.8813,147.6641,146.8615,147.6641,9300.0
2015-05-05 15:00:00,149.06,149.58,148.92,149.32,14200.0,147.6938,148.2091,147.5551,147.9514,14200.0
2015-05-05 15:10:00,149.39,149.64,149.23,149.38,11500.0,148.0208,148.2685,147.8623,148.0109,11500.0
2015-05-05 15:20:00,149.41,149.41,148.94,149.24,10600.0,148.0406,148.0406,147.5749,147.8722,10600.0
2015-05-05 15:30:00,149.3,149.3,149.07,149.1,17100.0,147.9316,147.9316,147.7037,147.7335,17100.0
2015-05-05 15:40:00,149.08,149.2,148.92,149.2,38200.0,147.7136,147.8325,147.5551,147.8325,38200.0
2015-05-05 15:50:00,149.2,149.71,149.16,149.2,62100.0,147.8325,148.3379,147.7929,147.8325,62100.0
2015-05-06 09:30:00,149.17,150.33,149.17,149.95,15500.0,147.8028,148.9522,147.8028,148.5757,15500.0
2015-05-06 09:40:00,149.98,150.46,149.01,150.23,11200.0,148.6054,149.081,147.6443,148.8531,11200.0
2015-05-06 09:50:00,149.94,149.94,148.58,148.58,6600.0,148.5658,148.5658,147.2182,147.2182,6600.0
2015-05-06 10:00:00,148.74,148.89,148.01,148.18,10700.0,147.3768,147.5254,146.6534,146.8219,10700.0
2015-05-06 10:10:00,148.04,149.53,147.9,148.85,8800.0,146.6832,148.1595,146.5445,147.4857,8800.0
2015-05-06 10:20:00,148.93,149.92,148.78,149.92,21400.0,147.565,148.5459,147.4164,148.5459,21400.0
2015-05-06 10:30:00,149.95,149.97,149.35,149.51,4400.0,148.5757,148.5955,147.9812,148.1397,4400.0
2015-05-06 10:40:00,149.68,149.86,149.17,149.63,3700.0,148.3081,148.4865,147.8028,148.2586,3700.0
2015-05-06 10:50:00,149.66,149.71,149.49,149.57,2300.0,148.2883,148.3379,148.1199,148.1991,2300.0
2015-05-06 11:00:00,149.61,149.61,148.52,149.28,11900.0,148.2388,148.2388,147.1588,147.9118,11900.0
2015-05-06 11:10:00,149.06,149.12,148.78,148.82,1400.0,147.6938,147.7533,147.4164,147.456,1400.0
2015-05-06 11:20:00,148.64,149.08,148.64,149.05,5500.0,147.2777,147.7136,147.2777,147.6839,5500.0
2015-05-06 11:30:00,149.07,149.62,149.07,149.19,7800.0,147.7037,148.2487,147.7037,147.8226,7800.0
2015-05-06 11:40:00,149.0,149.53,148.62,149.31,19300.0,147.6344,148.1595,147.2579,147.9415,19300.0
2015-05-06 11:50:00,149.31,149.48,148.9,149.2,12700.0,147.9415,148.11,147.5353,147.8325,12700.0
2015-05-06 12:00:00,149.13,149.18,148.43,149.06,9500.0,147.7632,147.8127,147.0696,147.6938,9500.0
2015-05-06 12:10:00,148.98,149.12,148.37,148.59,21000.0,147.6146,147.7533,147.0101,147.2281,21000.0
2015-05-06 12:20:00,148.64,148.79,148.3,148.39,9400.0,147.2777,147.4263,146.9408,147.03,9400.0
2015-05-06 12:30:00,148.29,148.89,148.24,148.74,3100.0,146.9309,147.5254,146.8813,147.3768,3100.0
2015-05-06 12:40:00,148.66,148.75,148.28,148.39,3600.0,147.2975,147.3867,146.921,147.03,3600.0
2015-05-06 12:50:00,148.46,148.51,148.07,148.07,7700.0,147.0993,147.1489,146.7129,146.7129,7700.0
2015-05-06 13:00:00,148.06,148.43,147.84,148.42,4600.0,146.703,147.0696,146.485,147.0597,4600.0
2015-05-06 13:10:00,148.49,148.51,148.0,148.41,7000.0,147.129,147.1489,146.6435,147.0498,7000.0
2015-05-06 13:20:00,148.36,148.47,147.84,147.99,19200.0,147.0002,147.1092,146.485,146.6336,19200.0
2015-05-06 13:30:00,148.25,148.25,147.87,147.9,32500.0,146.8912,146.8912,146.5147,146.5445,32500.0
2015-05-06 13:40:00,148.01,148.15,147.73,147.94,11800.0,146.6534,146.7922,146.376,146.5841,11800.0
2015-05-06 13:50:00,147.88,147.94,147.4,147.67,9500.0,146.5246,146.5841,146.049,146.3166,9500.0
2015-05-06 14:00:00,147.67,147.77,147.57,147.59,5500.0,146.3166,146.4156,146.2175,146.2373,5500.0
2015-05-06 14:10:00,147.58,147.62,147.31,147.49,10000.0,146.2274,146.267,145.9599,146.1382,10000.0
2015-05-06 14:20:00,147.5,147.52,146.93,147.09,11300.0,146.1481,146.1679,145.5833,145.7419,11300.0
2015-05-06 14:30:00,147.09,147.72,147.09,147.5,54100.0,145.7419,146.3661,145.7419,146.1481,54100.0
2015-05-06 14:40:00,147.51,148.76,147.51,148.02,88700.0,146.158,147.3966,146.158,146.6634,88700.0
2015-05-06 14:50:00,148.16,148.83,148.16,148.76,33500.0,146.8021,147.4659,146.8021,147.3966,33500.0
2015-05-06 15:00:00,148.71,148.71,147.88,148.05,21900.0,147.347,147.347,146.5246,146.6931,21900.0
2015-05-06 15:10:00,147.95,148.12,147.7,147.77,17800.0,146.594,146.7624,146.3463,146.4156,17800.0
2015-05-06 15:20:00,147.7,148.27,147.64,148.0,16200.0,146.3463,146.9111,146.2868,146.6435,16200.0
2015-05-06 15:30:00,148.0,148.14,147.53,148.02,35200.0,146.6435,146.7823,146.1778,146.6634,35200.0
2015-05-06 15:40:00,148.1,148.14,147.78,147.88,51700.0,146.7426,146.7823,146.4256,146.5246,51700.0
2015-05-06 15:50:00,147.85,148.71,147.79,148.5,40800.0,146.4949,147.347,146.4355,147.139,40800.0
2015-05-07 09:30:00,150.05,151.86,143.66,146.0,109700.0,148.6747,150.4682,142.3433,144.6619,109700.0
2015-05-07 09:40:00,145.99,146.0,143.66,144.45,28600.0,144.652,144.6619,142.3433,143.1261,28600.0
2015-05-07 09:50:00,144.1,145.73,142.91,143.98,55000.0,142.7793,144.3943,141.6002,142.6604,55000.0
2015-05-07 10:00:00,143.5,144.38,142.7,143.62,35700.0,142.1848,143.0567,141.3921,142.3037,35700.0
2015-05-07 10:10:00,143.62,145.75,143.62,145.0,16700.0,142.3037,144.4142,142.3037,143.671,16700.0
2015-05-07 10:20:00,145.0,145.37,144.17,144.6,28300.0,143.671,144.0376,142.8486,143.2747,28300.0
2015-05-07 10:30:00,144.57,144.58,142.26,142.79,32900.0,143.245,143.2549,140.9561,141.4813,32900.0
2015-05-07 10:40:00,142.57,144.78,142.57,142.9,30100.0,141.2633,143.4531,141.2633,141.5903,30100.0
2015-05-07 10:50:00,142.9,143.21,142.32,142.46,36200.0,141.5903,141.8974,141.0156,141.1543,36200.0
2015-05-07 11:00:00,142.36,142.97,142.06,142.47,29000.0,141.0552,141.6596,140.758,141.1642,29000.0
2015-05-07 11:10:00,142.29,142.29,141.05,141.6,30600.0,140.9859,140.9859,139.7572,140.3022,30600.0
2015-05-07 11:20:00,141.64,142.0,140.65,141.75,25300.0,140.3418,140.6985,139.3609,140.4508,25300.0
2015-05-07 11:30:00,141.74,142.38,141.5,141.92,30900.0,140.4409,141.075,140.2031,140.6193,30900.0
2015-05-07 11:40:00,142.28,142.35,141.37,141.52,5500.0,140.976,141.0453,140.0743,140.2229,5500.0
2015-05-07 11:50:00,141.56,142.22,141.56,141.99,6500.0,140.2626,140.9165,140.2626,140.6886,6500.0
2015-05-07 12:00:00,141.84,142.22,141.56,142.12,10700.0,140.54,140.9165,140.2626,140.8174,10700.0
2015-05-07 12:10:00,142.05,142.41,141.67,141.67,12800.0,140.7481,141.1048,140.3716,140.3716,12800.0
2015-05-07 12:20:00,141.56,141.65,141.06,141.34,6900.0,140.2626,140.3517,139.7671,140.0446,6900.0
2015-05-07 12:30:00,141.06,141.54,141.06,141.22,4700.0,139.7671,140.2427,139.7671,139.9257,4700.0
2015-05-07 12:40:00,141.25,141.95,141.17,141.55,16100.0,139.9554,140.649,139.8761,140.2527,16100.0
2015-05-07 12:50:00,141.7,141.77,141.26,141.66,18700.0,140.4013,140.4706,139.9653,140.3616,18700.0
2015-05-07 13:00:00,141.81,142.58,141.73,142.25,7900.0,140.5103,141.2732,140.431,140.9462,7900.0
2015-05-07 13:10:00,142.01,142.73,141.95,142.71,15500.0,140.7084,141.4218,140.649,141.402,15500.0
2015-05-07 13:20:00,142.86,142.86,141.71,141.71,6500.0,141.5506,141.5506,140.4112,140.4112,6500.0
2015-05-07 13:30:00,141.71,142.49,141.71,142.45,17000.0,140.4112,141.184,140.4112,141.1444,17000.0
2015-05-07 13:40:00,142.37,142.62,142.31,142.47,6000.0,141.0651,141.3128,141.0057,141.1642,6000.0
2015-05-07 13:50:00,142.54,142.54,141.92,141.98,3000.0,141.2336,141.2336,140.6193,140.6787,3000.0
2015-05-07 14:00:00,141.98,142.94,141.98,142.81,7500.0,140.6787,141.6299,140.6787,141.5011,7500.0
2015-05-07 14:10:00,142.77,142.85,142.34,142.71,5400.0,141.4615,141.5407,141.0354,141.402,5400.0
2015-05-07 14:20:00,142.93,143.27,142.81,143.2,6900.0,141.62,141.9569,141.5011,141.8875,6900.0
2015-05-07 14:30:00,143.15,143.22,142.14,143.05,9600.0,141.838,141.9073,140.8372,141.7389,9600.0
2015-05-07 14:40:00,142.96,143.55,142.53,143.13,12600.0,141.6497,142.2343,141.2237,141.8182,12600.0
2015-05-07 14:50:00,143.22,144.4,143.22,143.96,16700.0,141.9073,143.0765,141.9073,142.6406,16700.0
2015-05-07 15:00:00,143.95,144.69,143.76,144.37,12200.0,142.6307,143.3639,142.4424,143.0468,12200.0
2015-05-07 15:10:00,144.25,144.61,144.03,144.16,21300.0,142.9279,143.2846,142.7099,142.8387,21300.0
2015-05-07 15:20:00,143.93,144.4,143.68,144.05,14500.0,142.6108,143.0765,142.3631,142.7297,14500.0
2015-05-07 15:30:00,143.97,144.0,143.7,143.84,22200.0,142.6505,142.6802,142.3829,142.5217,22200.0
2015-05-07 15:40:00,143.8,145.0,143.78,145.0,35500.0,142.482,143.671,142.4622,143.671,35500.0
2015-05-07 15:50:00,145.09,145.21,144.35,145.21,90400.0,143.7602,143.8791,143.027,143.8791,90400.0
2015-05-08 09:30:00,145.89,146.68,145.18,146.28,4500.0,144.5529,145.3356,143.8494,144.9393,4500.0
2015-05-08 09:40:00,145.99,146.69,145.75,145.76,12800.0,144.652,145.3455,144.4142,144.4241,12800.0
2015-05-08 09:50:00,145.61,146.08,145.47,145.82,9000.0,144.2754,144.7411,144.1367,144.4835,9000.0
2015-05-08 10:00:00,145.91,145.93,145.16,145.47,9100.0,144.5727,144.5925,143.8296,144.1367,9100.0
2015-05-08 10:10:00,145.47,145.79,145.09,145.24,7200.0,144.1367,144.4538,143.7602,143.9088,7200.0
2015-05-08 10:20:00,145.3,145.3,144.56,145.3,10100.0,143.9683,143.9683,143.2351,143.9683,10100.0
2015-05-08 10:30:00,145.28,145.3,144.6,145.3,14500.0,143.9485,143.9683,143.2747,143.9683,14500.0
2015-05-08 10:40:00,145.28,145.79,145.21,145.74,12100.0,143.9485,144.4538,143.8791,144.4043,12100.0
2015-05-08 10:50:00,145.6,146.52,145.6,146.25,18100.0,144.2655,145.1771,144.2655,144.9096,18100.0
2015-05-08 11:00:00,146.22,146.97,146.16,146.84,13400.0,144.8799,145.623,144.8204,145.4942,13400.0
2015-05-08 11:10:00,146.94,146.96,146.57,146.57,5200.0,145.5933,145.6131,145.2266,145.2266,5200.0
2015-05-08 11:20:00,146.64,146.85,146.33,146.69,5700.0,145.296,145.5041,144.9888,145.3455,5700.0
2015-05-08 11:30:00,146.61,146.89,146.03,146.03,8300.0,145.2663,145.5437,144.6916,144.6916,8300.0
2015-05-08 11:40:00,145.93,145.93,145.29,145.85,16900.0,144.5925,144.5925,143.9584,144.5132,16900.0
2015-05-08 11:50:00,145.72,145.77,145.0,145.07,9300.0,144.3844,144.434,143.671,143.7404,9300.0
2015-05-08 12:00:00,145.15,145.64,144.98,144.98,12400.0,143.8197,144.3052,143.6512,143.6512,12400.0
2015-05-08 12:10:00,144.97,145.4,144.9,145.11,6100.0,143.6413,144.0674,143.572,143.78,6100.0
2015-05-08 12:20:00,145.14,145.14,144.52,145.01,8100.0,143.8098,143.8098,143.1954,143.6809,8100.0
2015-05-08 12:30:00,145.02,145.34,144.87,145.09,7000.0,143.6909,144.0079,143.5422,143.7602,7000.0
2015-05-08 12:40:00,145.0,145.0,144.25,144.25,13000.0,143.671,143.671,142.9279,142.9279,13000.0
2015-05-08 12:50:00,144.48,145.06,144.35,144.37,8200.0,143.1558,143.7305,143.027,143.0468,8200.0
2015-05-08 13:00:00,144.51,144.9,144.45,144.45,4800.0,143.1855,143.572,143.1261,143.1261,4800.0
2015-05-08 13:10:00,144.54,144.54,144.19,144.31,8300.0,143.2152,143.2152,142.8685,142.9874,8300.0
2015-05-08 13:20:00,144.28,144.95,144.28,144.41,10100.0,142.9576,143.6215,142.9576,143.0864,10100.0
2015-05-08 13:30:00,144.48,145.0,144.41,144.74,11600.0,143.1558,143.671,143.0864,143.4134,11600.0
2015-05-08 13:40:00,144.72,145.29,144.72,145.01,3600.0,143.3936,143.9584,143.3936,143.6809,3600.0
2015-05-08 13:50:00,145.04,145.13,144.7,145.13,4800.0,143.7107,143.7998,143.3738,143.7998,4800.0
2015-05-08 14:00:00,145.1,145.79,145.05,145.78,17300.0,143.7701,144.4538,143.7206,144.4439,17300.0
2015-05-08 14:10:00,145.94,145.94,145.43,145.5,10400.0,144.6024,144.6024,144.0971,144.1665,10400.0
2015-05-08 14:20:00,145.52,146.23,145.52,146.21,6600.0,144.1863,144.8898,144.1863,144.8699,6600.0
2015-05-08 14:30:00,146.24,146.29,145.96,145.96,7800.0,144.8997,144.9492,144.6222,144.6222,7800.0
2015-05-08 14:40:00,145.96,146.47,145.96,145.98,5200.0,144.6222,145.1276,144.6222,144.6421,5200.0
2015-05-08 14:50:00,145.96,146.45,145.93,146.1,4600.0,144.6222,145.1077,144.5925,144.761,4600.0
2015-05-08 15:00:00,146.26,146.45,146.23,146.38,4600.0,144.9195,145.1077,144.8898,145.0384,4600.0
2015-05-08 15:10:00,146.26,146.58,146.24,146.5,13100.0,144.9195,145.2366,144.8997,145.1573,13100.0
2015-05-08 15:20:00,146.59,146.76,146.51,146.66,8300.0,145.2465,145.4149,145.1672,145.3158,8300.0
2015-05-08 15:30:00,146.67,146.88,146.48,146.63,11900.0,145.3257,145.5338,145.1375,145.2861,11900.0
2015-05-08 15:40:00,146.64,146.76,146.55,146.58,17300.0,145.296,145.4149,145.2068,145.2366,17300.0
2015-05-08 15:50:00,146.59,146.85,146.54,146.6,26900.0,145.2465,145.5041,145.1969,145.2564,26900.0
2015-05-11 09:30:00,145.94,146.88,145.18,146.7,6700.0,144.6024,145.5338,143.8494,145.3555,6700.0
2015-05-11 09:40:00,146.58,146.58,146.57,146.57,600.0,145.2366,145.2366,145.2266,145.2266,600.0
2015-05-11 09:50:00,146.17,146.18,145.72,146.03,900.0,144.8303,144.8402,144.3844,144.6916,900.0
2015-05-11 10:00:00,146.36,146.8,146.18,146.6,3700.0,145.0186,145.4545,144.8402,145.2564,3700.0
2015-05-11 10:10:00,146.61,146.67,146.03,146.26,5300.0,145.2663,145.3257,144.6916,144.9195,5300.0
2015-05-11 10:20:00,146.29,146.48,145.98,145.98,5100.0,144.9492,145.1375,144.6421,144.6421,5100.0
2015-05-11 10:30:00,145.77,145.77,145.38,145.63,2800.0,144.434,144.434,144.0476,144.2953,2800.0
2015-05-11 10:40:00,145.53,145.66,145.34,145.47,3800.0,144.1962,144.325,144.0079,144.1367,3800.0
2015-05-11 10:50:00,145.68,145.9,145.65,145.65,2400.0,144.3448,144.5628,144.3151,144.3151,2400.0
2015-05-11 11:00:00,145.42,145.51,145.0,145.3,4400.0,144.0872,144.1764,143.671,143.9683,4400.0
2015-05-11 11:10:00,145.58,145.58,145.38,145.54,800.0,144.2457,144.2457,144.0476,144.2061,800.0
2015-05-11 11:20:00,145.58,145.75,145.51,145.64,1500.0,144.2457,144.4142,144.1764,144.3052,1500.0
2015-05-11 11:30:00,145.52,145.52,145.34,145.35,1800.0,144.1863,144.1863,144.0079,144.0178,1800.0
2015-05-11 11:40:00,145.23,145.29,145.09,145.1,1100.0,143.8989,143.9584,143.7602,143.7701,1100.0
2015-05-11 11:50:00,145.26,145.66,145.24,145.4,6600.0,143.9287,144.325,143.9088,144.0674,6600.0
2015-05-11 12:00:00,145.39,145.39,144.74,144.93,4800.0,144.0575,144.0575,143.4134,143.6017,4800.0
2015-05-11 12:10:00,144.86,145.21,144.7,145.01,8600.0,143.5323,143.8791,143.3738,143.6809,8600.0
2015-05-11 12:20:00,145.09,145.55,144.97,145.39,3400.0,143.7602,144.216,143.6413,144.0575,3400.0
2015-05-11 12:30:00,145.31,145.66,145.23,145.32,19300.0,143.9782,144.325,143.8989,143.9881,19300.0
2015-05-11 12:40:00,145.2,145.36,145.1,145.17,12100.0,143.8692,144.0277,143.7701,143.8395,12100.0
2015-05-11 12:50:00,145.14,145.52,145.14,145.31,3600.0,143.8098,144.1863,143.8098,143.9782,3600.0
2015-05-11 13:00:00,145.39,145.6,145.32,145.32,2100.0,144.0575,144.2655,143.9881,143.9881,2100.0
2015-05-11 13:10:00,145.42,145.63,145.42,145.58,8400.0,144.0872,144.2953,144.0872,144.2457,8400.0
2015-05-11 13:20:00,145.55,145.87,145.55,145.85,4000.0,144.216,144.5331,144.216,144.5132,4000.0
2015-05-11 13:30:00,145.76,146.0,145.7,145.91,3700.0,144.4241,144.6619,144.3646,144.5727,3700.0
2015-05-11 13:40:00,145.99,146.04,145.86,145.9,3800.0,144.652,144.7015,144.5232,144.5628,3800.0
2015-05-11 13:50:00,145.84,146.13,145.83,145.88,4500.0,144.5033,144.7907,144.4934,144.543,4500.0
2015-05-11 14:00:00,145.78,145.91,145.43,145.43,10800.0,144.4439,144.5727,144.0971,144.0971,10800.0
2015-05-11 14:10:00,145.48,145.74,145.33,145.37,8600.0,144.1466,144.4043,143.998,144.0376,8600.0
2015-05-11 14:20:00,145.37,145.69,145.21,145.6,7300.0,144.0376,144.3547,143.8791,144.2655,7300.0
2015-05-11 14:30:00,145.64,145.75,145.26,145.69,6500.0,144.3052,144.4142,143.9287,144.3547,6500.0
2015-05-11 14:40:00,145.58,145.67,145.34,145.54,15200.0,144.2457,144.3349,144.0079,144.2061,15200.0
2015-05-11 14:50:00,145.77,145.8,145.57,145.57,4600.0,144.434,144.4637,144.2358,144.2358,4600.0
2015-05-11 15:00:00,145.6,145.93,145.2,145.93,10400.0,144.2655,144.5925,143.8692,144.5925,10400.0
2015-05-11 15:10:00,145.99,146.42,145.99,146.3,7000.0,144.652,145.078,144.652,144.9591,7000.0
2015-05-11 15:20:00,146.21,146.58,146.19,146.57,5300.0,144.8699,145.2366,144.8501,145.2266,5300.0
2015-05-11 15:30:00,146.38,146.55,146.01,146.25,8500.0,145.0384,145.2068,144.6718,144.9096,8500.0
2015-05-11 15:40:00,146.28,146.33,145.89,146.06,14800.0,144.9393,144.9888,144.5529,144.7213,14800.0
2015-05-11 15:50:00,146.03,146.55,146.02,146.18,22600.0,144.6916,145.2068,144.6817,144.8402,22600.0
2015-05-12 09:30:00,142.31,145.1,142.31,145.1,21500.0,141.0057,143.7701,141.0057,143.7701,21500.0
2015-05-12 09:40:00,145.07,145.07,143.43,144.11,8700.0,143.7404,143.7404,142.1154,142.7892,8700.0
2015-05-12 09:50:00,143.82,144.89,143.82,144.32,5000.0,142.5018,143.562,142.5018,142.9973,5000.0
2015-05-12 10:00:00,144.42,144.46,143.65,143.87,3100.0,143.0963,143.136,142.3334,142.5514,3100.0
2015-05-12 10:10:00,143.86,144.27,143.58,143.94,8200.0,142.5415,142.9477,142.264,142.6207,8200.0
2015-05-12 10:20:00,143.76,144.29,143.76,143.82,10500.0,142.4424,142.9675,142.4424,142.5018,10500.0
2015-05-12 10:30:00,143.61,143.85,143.37,143.85,1200.0,142.2938,142.5316,142.056,142.5316,1200.0
2015-05-12 10:40:00,144.15,144.32,144.14,144.32,1900.0,142.8288,142.9973,142.8189,142.9973,1900.0
2015-05-12 10:50:00,144.48,144.48,144.01,144.28,7500.0,143.1558,143.1558,142.6901,142.9576,7500.0
2015-05-12 11:00:00,144.13,144.77,144.1,144.31,6300.0,142.809,143.4431,142.7793,142.9874,6300.0
2015-05-12 11:10:00,144.56,144.65,144.26,144.5,9200.0,143.2351,143.3242,142.9378,143.1756,9200.0
2015-05-12 11:20:00,144.4,144.76,144.28,144.54,7100.0,143.0765,143.4332,142.9576,143.2152,7100.0
2015-05-12 11:30:00,144.49,144.9,144.49,144.89,9800.0,143.1657,143.572,143.1657,143.562,9800.0
2015-05-12 11:40:00,144.94,145.4,144.84,144.95,9600.0,143.6116,144.0674,143.5125,143.6215,9600.0
2015-05-12 11:50:00,144.83,145.21,144.8,144.87,9200.0,143.5026,143.8791,143.4729,143.5422,9200.0
2015-05-12 12:00:00,144.82,145.05,144.44,144.49,6700.0,143.4927,143.7206,143.1162,143.1657,6700.0
2015-05-12 12:10:00,144.43,144.8,144.19,144.54,20900.0,143.1063,143.4729,142.8685,143.2152,20900.0
2015-05-12 12:20:00,144.54,145.12,144.54,145.12,12100.0,143.2152,143.7899,143.2152,143.7899,12100.0
2015-05-12 12:30:00,145.21,145.47,145.0,145.47,7600.0,143.8791,144.1367,143.671,144.1367,7600.0
2015-05-12 12:40:00,145.36,145.86,145.26,145.82,6000.0,144.0277,144.5232,143.9287,144.4835,6000.0
2015-05-12 12:50:00,145.81,145.87,145.31,145.37,1700.0,144.4736,144.5331,143.9782,144.0376,1700.0
2015-05-12 13:00:00,145.47,145.63,145.37,145.46,1400.0,144.1367,144.2953,144.0376,144.1268,1400.0
2015-05-12 13:10:00,145.46,145.64,145.4,145.41,1000.0,144.1268,144.3052,144.0674,144.0773,1000.0
2015-05-12 13:20:00,145.21,145.62,145.18,145.2,22000.0,143.8791,144.2854,143.8494,143.8692,22000.0
2015-05-12 13:30:00,145.32,145.34,144.28,144.55,15400.0,143.9881,144.0079,142.9576,143.2252,15400.0
2015-05-12 13:40:00,144.47,145.44,144.4,145.41,10400.0,143.1459,144.107,143.0765,144.0773,10400.0
2015-05-12 13:50:00,145.39,145.39,145.14,145.31,1700.0,144.0575,144.0575,143.8098,143.9782,1700.0
2015-05-12 14:00:00,145.34,145.36,145.15,145.15,700.0,144.0079,144.0277,143.8197,143.8197,700.0
2015-05-12 14:10:00,145.15,145.17,144.46,144.87,3700.0,143.8197,143.8395,143.136,143.5422,3700.0
2015-05-12 14:20:00,144.76,144.98,144.76,144.98,700.0,143.4332,143.6512,143.4332,143.6512,700.0
2015-05-12 14:30:00,144.97,145.39,144.85,144.86,2800.0,143.6413,144.0575,143.5224,143.5323,2800.0
2015-05-12 14:40:00,144.8,144.87,144.53,144.53,1100.0,143.4729,143.5422,143.2053,143.2053,1100.0
2015-05-12 14:50:00,144.49,144.75,144.33,144.53,13200.0,143.1657,143.4233,143.0072,143.2053,13200.0
2015-05-12 15:00:00,144.58,144.94,144.53,144.94,6100.0,143.2549,143.6116,143.2053,143.6116,6100.0
2015-05-12 15:10:00,144.94,144.94,144.49,144.82,7400.0,143.6116,143.6116,143.1657,143.4927,7400.0
2015-05-12 15:20:00,144.8,145.3,144.8,145.2,12800.0,143.4729,143.9683,143.4729,143.8692,12800.0
2015-05-12 15:30:00,145.3,145.6,145.25,145.48,9200.0,143.9683,144.2655,143.9187,144.1466,9200.0
2015-05-12 15:40:00,145.51,145.92,145.28,145.83,13000.0,144.1764,144.5826,143.9485,144.4934,13000.0
2015-05-12 15:50:00,145.81,146.21,145.46,145.67,33600.0,144.4736,144.8699,144.1268,144.3349,33600.0
2015-05-13 09:30:00,146.69,146.69,145.27,146.32,3600.0,145.3455,145.3455,143.9386,144.9789,3600.0
2015-05-13 09:40:00,146.36,146.36,145.82,145.84,7900.0,145.0186,145.0186,144.4835,144.5033,7900.0
2015-05-13 09:50:00,145.83,145.83,144.89,145.03,3900.0,144.4934,144.4934,143.562,143.7008,3900.0
2015-05-13 10:00:00,145.04,145.43,144.56,144.59,5700.0,143.7107,144.0971,143.2351,143.2648,5700.0
2015-05-13 10:10:00,144.61,145.0,144.35,144.51,10200.0,143.2846,143.671,143.027,143.1855,10200.0
2015-05-13 10:20:00,144.72,144.72,144.33,144.36,700.0,143.3936,143.3936,143.0072,143.0369,700.0
2015-05-13 10:30:00,144.51,144.51,143.81,143.81,7200.0,143.1855,143.1855,142.4919,142.4919,7200.0
2015-05-13 10:40:00,143.86,144.22,143.86,144.05,3000.0,142.5415,142.8982,142.5415,142.7297,3000.0
2015-05-13 10:50:00,143.93,144.21,143.93,143.99,3200.0,142.6108,142.8883,142.6108,142.6703,3200.0
2015-05-13 11:00:00,143.87,143.87,143.85,143.85,400.0,142.5514,142.5514,142.5316,142.5316,400.0
2015-05-13 11:10:00,144.01,144.01,143.64,144.01,2200.0,142.6901,142.6901,142.3235,142.6901,2200.0
2015-05-13 11:20:00,143.93,144.02,143.43,143.43,13400.0,142.6108,142.7,142.1154,142.1154,13400.0
2015-05-13 11:30:00,143.52,143.86,143.49,143.86,4900.0,142.2046,142.5415,142.1749,142.5415,4900.0
2015-05-13 11:40:00,143.86,144.38,143.86,143.93,9500.0,142.5415,143.0567,142.5415,142.6108,9500.0
2015-05-13 11:50:00,143.76,144.14,143.76,143.92,3400.0,142.4424,142.8189,142.4424,142.6009,3400.0
2015-05-13 12:00:00,143.97,144.17,143.86,143.99,6500.0,142.6505,142.8486,142.5415,142.6703,6500.0
2015-05-13 12:10:00,144.11,144.24,143.93,144.24,5000.0,142.7892,142.918,142.6108,142.918,5000.0
2015-05-13 12:20:00,144.25,144.25,143.75,143.75,1500.0,142.9279,142.9279,142.4325,142.4325,1500.0
2015-05-13 12:30:00,143.76,144.02,143.55,143.94,7600.0,142.4424,142.7,142.2343,142.6207,7600.0
2015-05-13 12:40:00,143.83,144.08,143.83,144.0,700.0,142.5118,142.7595,142.5118,142.6802,700.0
2015-05-13 12:50:00,144.0,144.0,143.63,143.72,2800.0,142.6802,142.6802,142.3136,142.4028,2800.0
2015-05-13 13:00:00,143.72,144.52,143.72,144.5,6600.0,142.4028,143.1954,142.4028,143.1756,6600.0
2015-05-13 13:10:00,144.46,144.46,144.19,144.19,700.0,143.136,143.136,142.8685,142.8685,700.0
2015-05-13 13:20:00,144.17,144.33,144.01,144.01,3600.0,142.8486,143.0072,142.6901,142.6901,3600.0
2015-05-13 13:30:00,144.09,144.44,144.05,144.15,4600.0,142.7694,143.1162,142.7297,142.8288,4600.0
2015-05-13 13:40:00,144.16,144.64,144.16,144.64,13300.0,142.8387,143.3143,142.8387,143.3143,13300.0
2015-05-13 13:50:00,144.46,144.46,144.19,144.19,7000.0,143.136,143.136,142.8685,142.8685,7000.0
2015-05-13 14:00:00,144.24,144.54,144.06,144.22,16900.0,142.918,143.2152,142.7396,142.8982,16900.0
2015-05-13 14:10:00,144.22,144.32,144.05,144.2,4900.0,142.8982,142.9973,142.7297,142.8784,4900.0
2015-05-13 14:20:00,143.93,144.0,143.89,143.92,8300.0,142.6108,142.6802,142.5712,142.6009,8300.0
2015-05-13 14:30:00,143.99,144.56,143.98,144.46,3000.0,142.6703,143.2351,142.6604,143.136,3000.0
2015-05-13 14:40:00,144.56,144.56,144.41,144.55,900.0,143.2351,143.2351,143.0864,143.2252,900.0
2015-05-13 14:50:00,144.43,144.54,143.99,143.99,3700.0,143.1063,143.2152,142.6703,142.6703,3700.0
2015-05-13 15:00:00,143.8,144.27,143.8,144.27,1600.0,142.482,142.9477,142.482,142.9477,1600.0
2015-05-13 15:10:00,144.27,144.44,144.16,144.44,3900.0,142.9477,143.1162,142.8387,143.1162,3900.0
2015-05-13 15:20:00,144.44,144.69,144.25,144.38,4600.0,143.1162,143.3639,142.9279,143.0567,4600.0
2015-05-13 15:30:00,144.37,144.37,144.1,144.34,3300.0,143.0468,143.0468,142.7793,143.0171,3300.0
2015-05-13 15:40:00,144.34,144.65,144.33,144.52,5700.0,143.0171,143.3242,143.0072,143.1954,5700.0
2015-05-13 15:50:00,144.58,144.81,144.53,144.66,14400.0,143.2549,143.4828,143.2053,143.3342,14400.0
2015-05-14 09:30:00,144.81,145.48,144.12,144.68,5500.0,143.4828,144.1466,142.7991,143.354,5500.0
2015-05-14 09:40:00,144.39,144.64,144.24,144.28,1200.0,143.0666,143.3143,142.918,142.9576,1200.0
2015-05-14 09:50:00,144.64,145.86,144.64,145.11,12600.0,143.3143,144.5232,143.3143,143.78,12600.0
2015-05-14 10:00:00,145.38,145.96,145.37,145.84,6900.0,144.0476,144.6222,144.0376,144.5033,6900.0
2015-05-14 10:10:00,146.12,146.35,145.9,146.35,7500.0,144.7808,145.0087,144.5628,145.0087,7500.0
2015-05-14 10:20:00,146.06,146.06,145.51,145.6,2200.0,144.7213,144.7213,144.1764,144.2655,2200.0
2015-05-14 10:30:00,145.9,145.91,145.31,145.8,4900.0,144.5628,144.5727,143.9782,144.4637,4900.0
2015-05-14 10:40:00,145.43,145.44,145.07,145.1,1700.0,144.0971,144.107,143.7404,143.7701,1700.0
2015-05-14 10:50:00,145.1,145.42,145.01,145.42,3400.0,143.7701,144.0872,143.6809,144.0872,3400.0
2015-05-14 11:00:00,145.56,145.95,145.35,145.64,2700.0,144.2259,144.6123,144.0178,144.3052,2700.0
2015-05-14 11:10:00,145.71,146.13,145.25,145.9,31000.0,144.3745,144.7907,143.9187,144.5628,31000.0
2015-05-14 11:20:00,145.83,146.27,145.82,145.82,5600.0,144.4934,144.9294,144.4835,144.4835,5600.0
2015-05-14 11:30:00,145.71,145.98,145.7,145.73,3800.0,144.3745,144.6421,144.3646,144.3943,3800.0
2015-05-14 11:40:00,145.64,145.86,145.47,145.86,2200.0,144.3052,144.5232,144.1367,144.5232,2200.0
2015-05-14 11:50:00,145.75,145.83,145.53,145.58,2100.0,144.4142,144.4934,144.1962,144.2457,2100.0
2015-05-14 12:00:00,145.6,145.76,145.55,145.56,2800.0,144.2655,144.4241,144.216,144.2259,2800.0
2015-05-14 12:10:00,145.81,146.03,145.63,146.03,6100.0,144.4736,144.6916,144.2953,144.6916,6100.0
2015-05-14 12:20:00,145.91,146.73,145.9,146.72,8900.0,144.5727,145.3852,144.5628,145.3753,8900.0
2015-05-14 12:30:00,146.63,146.78,146.63,146.65,1100.0,145.2861,145.4347,145.2861,145.3059,1100.0
2015-05-14 12:40:00,146.67,146.74,146.37,146.45,6500.0,145.3257,145.3951,145.0285,145.1077,6500.0
2015-05-14 12:50:00,146.56,146.79,146.35,146.74,13000.0,145.2167,145.4446,145.0087,145.3951,13000.0
2015-05-14 13:00:00,146.78,146.8,146.78,146.8,500.0,145.4347,145.4545,145.4347,145.4545,500.0
2015-05-14 13:10:00,146.8,146.88,146.45,146.77,6700.0,145.4545,145.5338,145.1077,145.4248,6700.0
2015-05-14 13:20:00,146.67,147.08,146.61,147.03,11200.0,145.3257,145.732,145.2663,145.6824,11200.0
2015-05-14 13:30:00,146.96,147.1,146.96,147.01,3700.0,145.6131,145.7518,145.6131,145.6626,3700.0
2015-05-14 13:40:00,147.01,147.02,146.77,146.84,4200.0,145.6626,145.6725,145.4248,145.4942,4200.0
2015-05-14 13:50:00,146.84,146.92,146.76,146.91,2100.0,145.4942,145.5734,145.4149,145.5635,2100.0
2015-05-14 14:00:00,146.76,146.91,146.76,146.78,1300.0,145.4149,145.5635,145.4149,145.4347,1300.0
2015-05-14 14:10:00,146.78,147.1,146.78,146.81,4900.0,145.4347,145.7518,145.4347,145.4644,4900.0
2015-05-14 14:20:00,146.82,146.82,146.64,146.75,2900.0,145.4744,145.4744,145.296,145.405,2900.0
2015-05-14 14:30:00,146.74,147.02,146.74,146.96,3900.0,145.3951,145.6725,145.3951,145.6131,3900.0
2015-05-14 14:40:00,146.99,146.99,146.89,146.89,1600.0,145.6428,145.6428,145.5437,145.5437,1600.0
2015-05-14 14:50:00,146.87,146.89,146.75,146.83,4700.0,145.5239,145.5437,145.405,145.4843,4700.0
2015-05-14 15:00:00,146.88,147.1,146.75,147.1,6700.0,145.5338,145.7518,145.405,145.7518,6700.0
2015-05-14 15:10:00,147.18,147.21,146.84,146.87,3400.0,145.8311,145.8608,145.4942,145.5239,3400.0
2015-05-14 15:20:00,146.88,146.9,146.74,146.86,6900.0,145.5338,145.5536,145.3951,145.514,6900.0
2015-05-14 15:30:00,146.88,146.94,146.61,146.64,4900.0,145.5338,145.5933,145.2663,145.296,4900.0
2015-05-14 15:40:00,146.6,147.03,146.6,146.96,15300.0,145.2564,145.6824,145.2564,145.6131,15300.0
2015-05-14 15:50:00,146.97,146.99,146.72,146.8,10100.0,145.623,145.6428,145.3753,145.4545,10100.0
2015-05-15 09:30:00,147.11,147.73,147.11,147.73,3900.0,145.7617,146.376,145.7617,146.376,3900.0
2015-05-15 09:40:00,146.9,147.27,146.04,146.55,16500.0,145.5536,145.9202,144.7015,145.2068,16500.0
2015-05-15 09:50:00,146.5,146.8,146.5,146.69,2900.0,145.1573,145.4545,145.1573,145.3455,2900.0
2015-05-15 10:00:00,146.52,146.52,145.8,145.84,1900.0,145.1771,145.1771,144.4637,144.5033,1900.0
2015-05-15 10:10:00,146.21,146.21,146.04,146.05,200.0,144.8699,144.8699,144.7015,144.7114,200.0
2015-05-15 10:20:00,146.26,146.49,146.11,146.27,2300.0,144.9195,145.1474,144.7709,144.9294,2300.0
2015-05-15 10:30:00,146.51,146.56,146.29,146.49,3400.0,145.1672,145.2167,144.9492,145.1474,3400.0
2015-05-15 10:40:00,146.6,147.05,146.41,147.0,2800.0,145.2564,145.7022,145.0681,145.6527,2800.0
2015-05-15 10:50:00,147.08,147.25,147.0,147.24,600.0,145.732,145.9004,145.6527,145.8905,600.0
2015-05-15 11:00:00,147.21,147.21,146.96,147.17,600.0,145.8608,145.8608,145.6131,145.8211,600.0
2015-05-15 11:10:00,147.05,147.32,146.86,147.08,7200.0,145.7022,145.9698,145.514,145.732,7200.0
2015-05-15 11:20:00,146.92,147.45,146.82,146.83,5400.0,145.5734,146.0986,145.4744,145.4843,5400.0
2015-05-15 11:30:00,146.79,146.98,146.66,146.66,3800.0,145.4446,145.6329,145.3158,145.3158,3800.0
2015-05-15 11:40:00,146.7,146.88,146.68,146.8,1200.0,145.3555,145.5338,145.3356,145.4545,1200.0
2015-05-15 11:50:00,146.98,147.07,146.98,147.07,700.0,145.6329,145.7221,145.6329,145.7221,700.0
2015-05-15 12:00:00,147.21,147.21,146.96,147.17,400.0,145.8608,145.8608,145.6131,145.8211,400.0
2015-05-15 12:10:00,147.21,147.21,146.93,146.93,900.0,145.8608,145.8608,145.5833,145.5833,900.0
2015-05-15 12:20:00,146.8,146.88,146.75,146.75,600.0,145.4545,145.5338,145.405,145.405,600.0
2015-05-15 12:30:00,146.86,146.88,146.59,146.64,2100.0,145.514,145.5338,145.2465,145.296,2100.0
2015-05-15 12:40:00,146.66,146.66,146.46,146.63,1300.0,145.3158,145.3158,145.1177,145.2861,1300.0
2015-05-15 12:50:00,146.63,146.69,146.45,146.56,6700.0,145.2861,145.3455,145.1077,145.2167,6700.0
2015-05-15 13:00:00,146.56,146.61,146.47,146.47,400.0,145.2167,145.2663,145.1276,145.1276,400.0
2015-05-15 13:10:00,146.46,146.46,146.39,146.39,900.0,145.1177,145.1177,145.0483,145.0483,900.0
2015-05-15 13:20:00,146.2,146.2,146.19,146.19,200.0,144.86,144.86,144.8501,144.8501,200.0
2015-05-15 13:30:00,146.26,146.38,146.04,146.2,11100.0,144.9195,145.0384,144.7015,144.86,11100.0
2015-05-15 13:40:00,146.16,146.36,146.16,146.36,1100.0,144.8204,145.0186,144.8204,145.0186,1100.0
2015-05-15 13:50:00,146.23,146.23,146.08,146.1,1000.0,144.8898,144.8898,144.7411,144.761,1000.0
2015-05-15 14:00:00,146.3,146.3,145.92,145.92,2000.0,144.9591,144.9591,144.5826,144.5826,2000.0
2015-05-15 14:10:00,145.71,146.33,145.7,146.28,2400.0,144.3745,144.9888,144.3646,144.9393,2400.0
2015-05-15 14:20:00,146.33,146.48,146.06,146.45,4800.0,144.9888,145.1375,144.7213,145.1077,4800.0
2015-05-15 14:30:00,146.43,146.62,146.37,146.62,400.0,145.0879,145.2762,145.0285,145.2762,400.0
2015-05-15 14:40:00,146.55,146.55,146.37,146.52,400.0,145.2068,145.2068,145.0285,145.1771,400.0
2015-05-15 14:50:00,146.54,146.76,146.32,146.34,16800.0,145.1969,145.4149,144.9789,144.9988,16800.0
2015-05-15 15:00:00,146.38,146.48,146.26,146.48,1500.0,145.0384,145.1375,144.9195,145.1375,1500.0
2015-05-15 15:10:00,146.45,146.45,146.25,146.25,600.0,145.1077,145.1077,144.9096,144.9096,600.0
2015-05-15 15:20:00,146.27,146.3,146.08,146.08,2600.0,144.9294,144.9591,144.7411,144.7411,2600.0
2015-05-15 15:30:00,146.2,146.32,146.2,146.32,1900.0,144.86,144.9789,144.86,144.9789,1900.0
2015-05-15 15:40:00,146.36,146.36,146.23,146.29,8100.0,145.0186,145.0186,144.8898,144.9492,8100.0
2015-05-15 15:50:00,146.28,146.5,146.28,146.46,12300.0,144.9393,145.1573,144.9393,145.1177,12300.0
2015-05-18 09:30:00,146.04,146.04,145.39,145.39,1900.0,144.7015,144.7015,144.0575,144.0575,1900.0
2015-05-18 09:40:00,146.0,146.83,145.93,146.34,4600.0,144.6619,145.4843,144.5925,144.9988,4600.0
2015-05-18 09:50:00,146.35,146.99,146.35,146.8,1100.0,145.0087,145.6428,145.0087,145.4545,1100.0
2015-05-18 10:00:00,146.79,146.91,146.66,146.68,1900.0,145.4446,145.5635,145.3158,145.3356,1900.0
2015-05-18 10:10:00,146.84,146.85,146.5,146.6,1000.0,145.4942,145.5041,145.1573,145.2564,1000.0
2015-05-18 10:20:00,146.51,146.63,146.28,146.28,1100.0,145.1672,145.2861,144.9393,144.9393,1100.0
2015-05-18 10:30:00,146.23,146.62,146.23,146.5,2100.0,144.8898,145.2762,144.8898,145.1573,2100.0
2015-05-18 10:40:00,146.5,146.5,146.25,146.25,800.0,145.1573,145.1573,144.9096,144.9096,800.0
2015-05-18 10:50:00,146.24,146.24,145.97,146.0,2800.0,144.8997,144.8997,144.6321,144.6619,2800.0
2015-05-18 11:00:00,146.08,146.17,146.08,146.17,200.0,144.7411,144.8303,144.7411,144.8303,200.0
2015-05-18 11:10:00,146.31,147.35,146.23,147.14,15900.0,144.969,145.9995,144.8898,145.7914,15900.0
2015-05-18 11:20:00,147.13,147.26,146.99,147.25,700.0,145.7815,145.9103,145.6428,145.9004,700.0
2015-05-18 11:30:00,147.31,147.53,147.23,147.43,1100.0,145.9599,146.1778,145.8806,146.0788,1100.0
2015-05-18 11:40:00,147.3,147.88,147.29,147.88,9800.0,145.95,146.5246,145.94,146.5246,9800.0
2015-05-18 11:50:00,147.9,147.9,147.28,147.59,6400.0,146.5445,146.5445,145.9301,146.2373,6400.0
2015-05-18 12:00:00,147.47,147.71,147.24,147.55,5800.0,146.1184,146.3562,145.8905,146.1977,5800.0
2015-05-18 12:10:00,147.55,147.78,147.4,147.48,12600.0,146.1977,146.4256,146.049,146.1283,12600.0
2015-05-18 12:20:00,147.64,147.69,147.35,147.42,7600.0,146.2868,146.3364,145.9995,146.0689,7600.0
2015-05-18 12:30:00,147.55,147.75,147.39,147.75,3100.0,146.1977,146.3958,146.0391,146.3958,3100.0
2015-05-18 12:40:00,147.63,148.25,147.62,148.25,10800.0,146.2769,146.8912,146.267,146.8912,10800.0
2015-05-18 12:50:00,148.21,148.23,148.03,148.03,900.0,146.8516,146.8714,146.6733,146.6733,900.0
2015-05-18 13:00:00,148.16,148.16,147.86,148.1,2800.0,146.8021,146.8021,146.5048,146.7426,2800.0
2015-05-18 13:10:00,148.22,148.3,148.08,148.12,1500.0,146.8615,146.9408,146.7228,146.7624,1500.0
2015-05-18 13:20:00,148.11,148.15,147.8,147.81,1400.0,146.7525,146.7922,146.4454,146.4553,1400.0
2015-05-18 13:30:00,147.9,147.99,147.81,147.99,800.0,146.5445,146.6336,146.4553,146.6336,800.0
2015-05-18 13:40:00,147.9,148.17,147.9,148.07,2000.0,146.5445,146.812,146.5445,146.7129,2000.0
2015-05-18 13:50:00,147.96,147.99,147.82,147.99,900.0,146.6039,146.6336,146.4652,146.6336,900.0
2015-05-18 14:00:00,147.86,148.36,147.72,147.8,12500.0,146.5048,147.0002,146.3661,146.4454,12500.0
2015-05-18 14:10:00,147.9,147.92,147.73,147.74,1400.0,146.5445,146.5643,146.376,146.3859,1400.0
2015-05-18 14:20:00,147.74,147.91,147.72,147.83,1000.0,146.3859,146.5544,146.3661,146.4751,1000.0
2015-05-18 14:30:00,147.8,147.85,147.72,147.78,3400.0,146.4454,146.4949,146.3661,146.4256,3400.0
2015-05-18 14:40:00,147.72,147.73,147.43,147.43,2500.0,146.3661,146.376,146.0788,146.0788,2500.0
2015-05-18 14:50:00,147.61,147.63,147.48,147.56,500.0,146.2571,146.2769,146.1283,146.2076,500.0
2015-05-18 15:00:00,147.62,147.63,147.43,147.44,8000.0,146.267,146.2769,146.0788,146.0887,8000.0
2015-05-18 15:10:00,147.43,147.68,147.42,147.42,1900.0,146.0788,146.3265,146.0689,146.0689,1900.0
2015-05-18 15:20:00,147.49,147.76,147.37,147.5,14900.0,146.1382,146.4057,146.0193,146.1481,14900.0
2015-05-18 15:30:00,147.52,147.81,147.52,147.71,4600.0,146.1679,146.4553,146.1679,146.3562,4600.0
2015-05-18 15:40:00,147.76,147.99,147.72,147.98,13100.0,146.4057,146.6336,146.3661,146.6237,13100.0
2015-05-18 15:50:00,147.97,147.97,147.7,147.83,10900.0,146.6138,146.6138,146.3463,146.4751,10900.0
2015-05-19 09:30:00,148.3,149.25,147.32,147.78,5000.0,146.9408,147.8821,145.9698,146.4256,5000.0
2015-05-19 09:40:00,147.74,149.06,147.71,149.01,12100.0,146.3859,147.6938,146.3562,147.6443,12100.0
2015-05-19 09:50:00,148.76,148.96,148.62,148.62,1300.0,147.3966,147.5947,147.2579,147.2579,1300.0
2015-05-19 10:00:00,148.5,148.87,147.78,147.98,10500.0,147.139,147.5056,146.4256,146.6237,10500.0
2015-05-19 10:10:00,147.95,148.14,147.68,147.68,5400.0,146.594,146.7823,146.3265,146.3265,5400.0
2015-05-19 10:20:00,147.87,148.3,147.68,148.28,8000.0,146.5147,146.9408,146.3265,146.921,8000.0
2015-05-19 10:30:00,148.19,148.19,147.54,147.54,3500.0,146.8318,146.8318,146.1878,146.1878,3500.0
2015-05-19 10:40:00,147.53,147.53,146.98,146.98,2500.0,146.1778,146.1778,145.6329,145.6329,2500.0
2015-05-19 10:50:00,146.84,146.84,146.18,146.18,5300.0,145.4942,145.4942,144.8402,144.8402,5300.0
2015-05-19 11:00:00,146.17,146.17,145.98,146.03,5600.0,144.8303,144.8303,144.6421,144.6916,5600.0
2015-05-19 11:10:00,145.93,147.15,145.93,147.15,9100.0,144.5925,145.8013,144.5925,145.8013,9100.0
2015-05-19 11:20:00,147.34,147.34,146.69,146.69,6700.0,145.9896,145.9896,145.3455,145.3455,6700.0
2015-05-19 11:30:00,146.59,146.73,146.22,146.73,1900.0,145.2465,145.3852,144.8799,145.3852,1900.0
2015-05-19 11:40:00,146.46,146.5,145.93,146.13,6300.0,145.1177,145.1573,144.5925,144.7907,6300.0
2015-05-19 11:50:00,146.17,146.66,145.96,146.31,20100.0,144.8303,145.3158,144.6222,144.969,20100.0
2015-05-19 12:00:00,146.32,146.51,145.97,146.45,13800.0,144.9789,145.1672,144.6321,145.1077,13800.0
2015-05-19 12:10:00,146.53,147.37,146.52,147.01,12300.0,145.187,146.0193,145.1771,145.6626,12300.0
2015-05-19 12:20:00,147.1,147.1,146.85,147.01,3000.0,145.7518,145.7518,145.5041,145.6626,3000.0
2015-05-19 12:30:00,147.05,147.17,146.95,147.09,2900.0,145.7022,145.8211,145.6032,145.7419,2900.0
2015-05-19 12:40:00,147.15,147.45,147.09,147.29,5000.0,145.8013,146.0986,145.7419,145.94,5000.0
2015-05-19 12:50:00,147.33,147.45,145.58,146.5,32800.0,145.9797,146.0986,144.2457,145.1573,32800.0
2015-05-19 13:00:00,146.54,146.79,146.46,146.56,7700.0,145.1969,145.4446,145.1177,145.2167,7700.0
2015-05-19 13:10:00,146.62,146.63,146.17,146.5,17600.0,145.2762,145.2861,144.8303,145.1573,17600.0
2015-05-19 13:20:00,146.3,146.67,146.3,146.67,2100.0,144.9591,145.3257,144.9591,145.3257,2100.0
2015-05-19 13:30:00,146.6,146.68,146.29,146.3,3900.0,145.2564,145.3356,144.9492,144.9591,3900.0
2015-05-19 13:40:00,146.52,146.92,146.46,146.64,5700.0,145.1771,145.5734,145.1177,145.296,5700.0
2015-05-19 13:50:00,146.61,146.88,146.61,146.65,3300.0,145.2663,145.5338,145.2663,145.3059,3300.0
2015-05-19 14:00:00,146.62,147.29,146.56,147.07,12100.0,145.2762,145.94,145.2167,145.7221,12100.0
2015-05-19 14:10:00,147.0,147.41,146.71,147.4,19700.0,145.6527,146.0589,145.3654,146.049,19700.0
2015-05-19 14:20:00,147.3,147.34,147.0,147.24,10900.0,145.95,145.9896,145.6527,145.8905,10900.0
2015-05-19 14:30:00,147.34,147.55,146.8,147.08,8400.0,145.9896,146.1977,145.4545,145.732,8400.0
2015-05-19 14:40:00,146.98,147.1,146.96,147.1,3000.0,145.6329,145.7518,145.6131,145.7518,3000.0
2015-05-19 14:50:00,147.11,147.25,147.0,147.25,4600.0,145.7617,145.9004,145.6527,145.9004,4600.0
2015-05-19 15:00:00,147.25,147.25,146.86,147.09,2900.0,145.9004,145.9004,145.514,145.7419,2900.0
2015-05-19 15:10:00,146.88,146.88,145.97,146.15,5900.0,145.5338,145.5338,144.6321,144.8105,5900.0
2015-05-19 15:20:00,146.32,146.35,146.14,146.15,7500.0,144.9789,145.0087,144.8006,144.8105,7500.0
2015-05-19 15:30:00,146.14,146.19,145.98,146.02,9000.0,144.8006,144.8501,144.6421,144.6817,9000.0
2015-05-19 15:40:00,146.08,146.14,145.51,145.65,20200.0,144.7411,144.8006,144.1764,144.3151,20200.0
2015-05-19 15:50:00,145.64,145.79,145.52,145.58,29300.0,144.3052,144.4538,144.1863,144.2457,29300.0
2015-05-20 09:30:00,145.58,146.02,144.08,145.12,18000.0,144.2457,144.6817,142.7595,143.7899,18000.0
2015-05-20 09:40:00,145.76,145.83,144.79,145.64,8500.0,144.4241,144.4934,143.463,144.3052,8500.0
2015-05-20 09:50:00,145.49,146.62,145.49,146.62,13200.0,144.1565,145.2762,144.1565,145.2762,13200.0
2015-05-20 10:00:00,146.37,146.65,145.96,146.65,10800.0,145.0285,145.3059,144.6222,145.3059,10800.0
2015-05-20 10:10:00,146.65,147.25,146.57,147.22,11400.0,145.3059,145.9004,145.2266,145.8707,11400.0
2015-05-20 10:20:00,147.24,147.48,146.94,147.22,7000.0,145.8905,146.1283,145.5933,145.8707,7000.0
2015-05-20 10:30:00,146.89,147.32,146.89,146.95,4100.0,145.5437,145.9698,145.5437,145.6032,4100.0
2015-05-20 10:40:00,146.63,147.15,146.58,146.92,4200.0,145.2861,145.8013,145.2366,145.5734,4200.0
2015-05-20 10:50:00,146.87,147.26,146.78,147.25,2900.0,145.5239,145.9103,145.4347,145.9004,2900.0
2015-05-20 11:00:00,147.05,147.12,146.75,146.84,12900.0,145.7022,145.7716,145.405,145.4942,12900.0
2015-05-20 11:10:00,146.94,147.05,146.73,146.77,2000.0,145.5933,145.7022,145.3852,145.4248,2000.0
2015-05-20 11:20:00,146.77,147.08,146.68,146.87,3900.0,145.4248,145.732,145.3356,145.5239,3900.0
2015-05-20 11:30:00,146.79,147.08,146.72,146.82,3800.0,145.4446,145.732,145.3753,145.4744,3800.0
2015-05-20 11:40:00,146.95,147.04,146.8,147.0,1800.0,145.6032,145.6923,145.4545,145.6527,1800.0
2015-05-20 11:50:00,147.04,147.28,147.0,147.25,5100.0,145.6923,145.9301,145.6527,145.9004,5100.0
2015-05-20 12:00:00,147.26,147.4,146.76,147.18,15600.0,145.9103,146.049,145.4149,145.8311,15600.0
2015-05-20 12:10:00,147.24,147.25,147.0,147.13,1200.0,145.8905,145.9004,145.6527,145.7815,1200.0
2015-05-20 12:20:00,147.25,147.25,146.66,147.12,7300.0,145.9004,145.9004,145.3158,145.7716,7300.0
2015-05-20 12:30:00,146.79,146.8,146.46,146.61,1600.0,145.4446,145.4545,145.1177,145.2663,1600.0
2015-05-20 12:40:00,146.6,146.71,146.51,146.55,2000.0,145.2564,145.3654,145.1672,145.2068,2000.0
2015-05-20 12:50:00,146.49,146.51,146.46,146.5,2500.0,145.1474,145.1672,145.1177,145.1573,2500.0
2015-05-20 13:00:00,146.44,146.49,146.33,146.37,800.0,145.0978,145.1474,144.9888,145.0285,800.0
2015-05-20 13:10:00,146.16,146.26,146.06,146.26,700.0,144.8204,144.9195,144.7213,144.9195,700.0
2015-05-20 13:20:00,146.25,146.5,145.86,146.41,6000.0,144.9096,145.1573,144.5232,145.0681,6000.0
2015-05-20 13:30:00,146.47,146.69,146.38,146.48,16000.0,145.1276,145.3455,145.0384,145.1375,16000.0
2015-05-20 13:40:00,146.45,146.71,146.12,146.38,11800.0,145.1077,145.3654,144.7808,145.0384,11800.0
2015-05-20 13:50:00,146.44,146.71,146.44,146.49,1800.0,145.0978,145.3654,145.0978,145.1474,1800.0
2015-05-20 14:00:00,146.7,146.82,146.28,146.43,11500.0,145.3555,145.4744,144.9393,145.0879,11500.0
2015-05-20 14:10:00,146.48,146.55,146.36,146.52,7400.0,145.1375,145.2068,145.0186,145.1771,7400.0
2015-05-20 14:20:00,146.53,147.2,146.45,147.08,7800.0,145.187,145.8509,145.1077,145.732,7800.0
2015-05-20 14:30:00,147.28,147.3,146.8,147.3,3500.0,145.9301,145.95,145.4545,145.95,3500.0
2015-05-20 14:40:00,147.3,147.34,147.21,147.21,1100.0,145.95,145.9896,145.8608,145.8608,1100.0
2015-05-20 14:50:00,147.22,147.35,147.01,147.35,4000.0,145.8707,145.9995,145.6626,145.9995,4000.0
2015-05-20 15:00:00,147.18,147.38,146.93,147.27,4000.0,145.8311,146.0292,145.5833,145.9202,4000.0
2015-05-20 15:10:00,147.32,147.46,147.15,147.31,5800.0,145.9698,146.1085,145.8013,145.9599,5800.0
2015-05-20 15:20:00,147.24,147.45,147.17,147.45,2400.0,145.8905,146.0986,145.8211,146.0986,2400.0
2015-05-20 15:30:00,147.44,147.44,146.93,147.08,5200.0,146.0887,146.0887,145.5833,145.732,5200.0
2015-05-20 15:40:00,147.02,147.23,146.93,147.19,14000.0,145.6725,145.8806,145.5833,145.841,14000.0
2015-05-20 15:50:00,147.18,147.29,146.95,147.21,11500.0,145.8311,145.94,145.6032,145.8608,11500.0
2015-05-21 09:30:00,147.47,147.76,146.93,147.68,5600.0,146.1184,146.4057,145.5833,146.3265,5600.0
2015-05-21 09:40:00,147.86,148.55,147.63,147.82,5100.0,146.5048,147.1885,146.2769,146.4652,5100.0
2015-05-21 09:50:00,147.83,148.0,147.39,147.69,6200.0,146.4751,146.6435,146.0391,146.3364,6200.0
2015-05-21 10:00:00,147.97,148.13,147.59,147.97,900.0,146.6138,146.7723,146.2373,146.6138,900.0
2015-05-21 10:10:00,148.12,148.37,148.05,148.37,1900.0,146.7624,147.0101,146.6931,147.0101,1900.0
2015-05-21 10:20:00,148.37,148.93,148.24,148.52,6500.0,147.0101,147.565,146.8813,147.1588,6500.0
2015-05-21 10:30:00,148.57,148.84,148.53,148.81,3200.0,147.2083,147.4758,147.1687,147.4461,3200.0
2015-05-21 10:40:00,148.7,148.82,148.69,148.81,2200.0,147.3371,147.456,147.3272,147.4461,2200.0
2015-05-21 10:50:00,148.8,149.02,148.65,148.67,8300.0,147.4362,147.6542,147.2876,147.3074,8300.0
2015-05-21 11:00:00,148.38,149.02,148.21,148.86,5400.0,147.0201,147.6542,146.8516,147.4957,5400.0
2015-05-21 11:10:00,148.99,149.18,148.82,148.82,4400.0,147.6245,147.8127,147.456,147.456,4400.0
2015-05-21 11:20:00,148.45,149.24,148.41,149.05,5100.0,147.0894,147.8722,147.0498,147.6839,5100.0
2015-05-21 11:30:00,149.02,149.19,148.29,148.44,11400.0,147.6542,147.8226,146.9309,147.0795,11400.0
2015-05-21 11:40:00,148.37,149.15,148.37,148.94,11800.0,147.0101,147.783,147.0101,147.5749,11800.0
2015-05-21 11:50:00,148.93,149.24,148.92,149.24,1600.0,147.565,147.8722,147.5551,147.8722,1600.0
2015-05-21 12:00:00,149.18,149.42,149.03,149.41,5800.0,147.8127,148.0505,147.6641,148.0406,5800.0
2015-05-21 12:10:00,149.43,149.6,149.41,149.6,1300.0,148.0604,148.2289,148.0406,148.2289,1300.0
2015-05-21 12:20:00,149.54,149.77,149.18,149.19,10500.0,148.1694,148.3973,147.8127,147.8226,10500.0
2015-05-21 12:30:00,149.22,149.5,149.22,149.33,900.0,147.8524,148.1298,147.8524,147.9613,900.0
2015-05-21 12:40:00,149.31,149.39,148.55,149.0,4300.0,147.9415,148.0208,147.1885,147.6344,4300.0
2015-05-21 12:50:00,149.1,149.2,148.68,148.93,9200.0,147.7335,147.8325,147.3173,147.565,9200.0
2015-05-21 13:00:00,148.98,149.19,148.86,149.19,600.0,147.6146,147.8226,147.4957,147.8226,600.0
2015-05-21 13:10:00,149.2,149.42,148.9,148.92,10000.0,147.8325,148.0505,147.5353,147.5551,10000.0
2015-05-21 13:20:00,148.87,149.01,148.82,148.96,4200.0,147.5056,147.6443,147.456,147.5947,4200.0
2015-05-21 13:30:00,148.99,149.0,148.49,148.67,3100.0,147.6245,147.6344,147.129,147.3074,3100.0
2015-05-21 13:40:00,148.71,148.78,148.47,148.73,7600.0,147.347,147.4164,147.1092,147.3668,7600.0
2015-05-21 13:50:00,148.74,149.0,148.74,148.99,1300.0,147.3768,147.6344,147.3768,147.6245,1300.0
2015-05-21 14:00:00,149.04,149.25,148.92,149.05,1800.0,147.674,147.8821,147.5551,147.6839,1800.0
2015-05-21 14:10:00,149.25,149.45,149.25,149.41,1300.0,147.8821,148.0802,147.8821,148.0406,1300.0
2015-05-21 14:20:00,149.41,149.59,149.34,149.54,2300.0,148.0406,148.219,147.9713,148.1694,2300.0
2015-05-21 14:30:00,149.57,149.61,149.42,149.42,1100.0,148.1991,148.2388,148.0505,148.0505,1100.0
2015-05-21 14:40:00,149.41,149.82,149.4,149.82,3200.0,148.0406,148.4469,148.0307,148.4469,3200.0
2015-05-21 14:50:00,149.81,149.81,148.99,149.2,9300.0,148.4369,148.4369,147.6245,147.8325,9300.0
2015-05-21 15:00:00,149.12,149.17,148.48,148.77,6900.0,147.7533,147.8028,147.1191,147.4065,6900.0
2015-05-21 15:10:00,148.76,148.76,148.37,148.37,3000.0,147.3966,147.3966,147.0101,147.0101,3000.0
2015-05-21 15:20:00,148.47,148.84,148.41,148.64,11700.0,147.1092,147.4758,147.0498,147.2777,11700.0
2015-05-21 15:30:00,148.68,148.78,148.42,148.59,5200.0,147.3173,147.4164,147.0597,147.2281,5200.0
2015-05-21 15:40:00,148.59,149.19,148.59,149.0,12200.0,147.2281,147.8226,147.2281,147.6344,12200.0
2015-05-21 15:50:00,148.91,149.16,148.58,149.01,14300.0,147.5452,147.7929,147.2182,147.6443,14300.0
2015-05-22 09:30:00,149.28,149.73,148.63,149.53,9300.0,147.9118,148.3577,147.2678,148.1595,9300.0
2015-05-22 09:40:00,149.07,149.13,147.86,148.1,6100.0,147.7037,147.7632,146.5048,146.7426,6100.0
2015-05-22 09:50:00,148.02,148.25,147.85,148.2,5500.0,146.6634,146.8912,146.4949,146.8417,5500.0
2015-05-22 10:00:00,148.61,148.68,147.97,147.97,1600.0,147.2479,147.3173,146.6138,146.6138,1600.0
2015-05-22 10:10:00,148.02,148.34,148.02,148.17,1400.0,146.6634,146.9804,146.6634,146.812,1400.0
2015-05-22 10:20:00,148.31,148.31,147.68,148.21,7100.0,146.9507,146.9507,146.3265,146.8516,7100.0
2015-05-22 10:30:00,147.97,148.03,147.5,147.52,27700.0,146.6138,146.6733,146.1481,146.1679,27700.0
2015-05-22 10:40:00,147.44,147.59,147.43,147.59,1200.0,146.0887,146.2373,146.0788,146.2373,1200.0
2015-05-22 10:50:00,147.53,147.62,147.4,147.6,2900.0,146.1778,146.267,146.049,146.2472,2900.0
2015-05-22 11:00:00,147.64,147.66,147.3,147.31,3200.0,146.2868,146.3067,145.95,145.9599,3200.0
2015-05-22 11:10:00,147.3,147.39,147.18,147.32,2100.0,145.95,146.0391,145.8311,145.9698,2100.0
2015-05-22 11:20:00,147.39,147.39,146.81,146.84,10300.0,146.0391,146.0391,145.4644,145.4942,10300.0
2015-05-22 11:30:00,147.16,147.9,147.04,147.88,4900.0,145.8112,146.5445,145.6923,146.5246,4900.0
2015-05-22 11:40:00,148.04,148.04,147.08,147.25,13000.0,146.6832,146.6832,145.732,145.9004,13000.0
2015-05-22 11:50:00,147.25,147.39,147.2,147.26,7300.0,145.9004,146.0391,145.8509,145.9103,7300.0
2015-05-22 12:00:00,147.26,147.44,147.18,147.33,10500.0,145.9103,146.0887,145.8311,145.9797,10500.0
2015-05-22 12:10:00,147.29,147.44,147.22,147.36,6000.0,145.94,146.0887,145.8707,146.0094,6000.0
2015-05-22 12:20:00,147.25,147.33,147.12,147.33,5700.0,145.9004,145.9797,145.7716,145.9797,5700.0
2015-05-22 12:30:00,147.38,148.15,147.25,147.85,6300.0,146.0292,146.7922,145.9004,146.4949,6300.0
2015-05-22 12:40:00,147.82,148.0,147.58,147.9,4200.0,146.4652,146.6435,146.2274,146.5445,4200.0
2015-05-22 12:50:00,147.61,147.79,147.61,147.79,800.0,146.2571,146.4355,146.2571,146.4355,800.0
2015-05-22 13:00:00,147.72,148.14,147.53,148.14,10200.0,146.3661,146.7823,146.1778,146.7823,10200.0
2015-05-22 13:10:00,148.2,148.32,148.02,148.02,3000.0,146.8417,146.9606,146.6634,146.6634,3000.0
2015-05-22 13:20:00,147.94,148.05,147.86,147.97,700.0,146.5841,146.6931,146.5048,146.6138,700.0
2015-05-22 13:30:00,147.97,148.06,147.76,147.76,3400.0,146.6138,146.703,146.4057,146.4057,3400.0
2015-05-22 13:40:00,147.78,147.9,147.6,147.78,4400.0,146.4256,146.5445,146.2472,146.4256,4400.0
2015-05-22 13:50:00,147.8,147.8,147.6,147.72,1300.0,146.4454,146.4454,146.2472,146.3661,1300.0
2015-05-22 14:00:00,147.71,147.71,147.36,147.53,400.0,146.3562,146.3562,146.0094,146.1778,400.0
2015-05-22 14:10:00,147.25,147.53,147.25,147.34,5500.0,145.9004,146.1778,145.9004,145.9896,5500.0
2015-05-22 14:20:00,147.32,147.62,147.32,147.53,6500.0,145.9698,146.267,145.9698,146.1778,6500.0
2015-05-22 14:30:00,147.34,147.51,147.34,147.46,500.0,145.9896,146.158,145.9896,146.1085,500.0
2015-05-22 14:40:00,147.33,147.48,147.26,147.29,1500.0,145.9797,146.1283,145.9103,145.94,1500.0
2015-05-22 14:50:00,147.26,147.5,147.03,147.39,21800.0,145.9103,146.1481,145.6824,146.0391,21800.0
2015-05-22 15:00:00,147.36,148.12,147.16,147.8,4500.0,146.0094,146.7624,145.8112,146.4454,4500.0
2015-05-22 15:10:00,147.8,147.93,147.53,147.69,4600.0,146.4454,146.5742,146.1778,146.3364,4600.0
2015-05-22 15:20:00,147.72,147.99,147.57,147.8,6100.0,146.3661,146.6336,146.2175,146.4454,6100.0
2015-05-22 15:30:00,147.76,147.81,147.66,147.78,5600.0,146.4057,146.4553,146.3067,146.4256,5600.0
2015-05-22 15:40:00,147.79,148.29,147.56,147.61,6700.0,146.4355,146.9309,146.2076,146.2571,6700.0
2015-05-22 15:50:00,147.56,147.79,147.38,147.47,11000.0,146.2076,146.4355,146.0292,146.1184,11000.0
2015-05-26 09:30:00,147.5,147.5,145.72,145.9,12300.0,146.1481,146.1481,144.3844,144.5628,12300.0
2015-05-26 09:40:00,146.27,146.86,145.93,145.94,1800.0,144.9294,145.514,144.5925,144.6024,1800.0
2015-05-26 09:50:00,145.6,145.81,145.22,145.26,3900.0,144.2655,144.4736,143.889,143.9287,3900.0
2015-05-26 10:00:00,145.46,145.6,145.25,145.26,6900.0,144.1268,144.2655,143.9187,143.9287,6900.0
2015-05-26 10:10:00,145.09,145.3,144.69,144.95,2200.0,143.7602,143.9683,143.3639,143.6215,2200.0
2015-05-26 10:20:00,144.81,145.4,144.81,145.4,10100.0,143.4828,144.0674,143.4828,144.0674,10100.0
2015-05-26 10:30:00,145.42,145.7,145.22,145.67,18200.0,144.0872,144.3646,143.889,144.3349,18200.0
2015-05-26 10:40:00,145.65,146.55,145.47,146.55,6300.0,144.3151,145.2068,144.1367,145.2068,6300.0
2015-05-26 10:50:00,146.2,146.2,145.82,146.06,5700.0,144.86,144.86,144.4835,144.7213,5700.0
2015-05-26 11:00:00,145.97,146.11,145.7,145.87,3400.0,144.6321,144.7709,144.3646,144.5331,3400.0
2015-05-26 11:10:00,145.78,145.78,145.62,145.67,900.0,144.4439,144.4439,144.2854,144.3349,900.0
2015-05-26 11:20:00,145.65,146.17,145.54,145.73,17700.0,144.3151,144.8303,144.2061,144.3943,17700.0
2015-05-26 11:30:00,145.86,146.47,145.82,146.4,11400.0,144.5232,145.1276,144.4835,145.0582,11400.0
2015-05-26 11:40:00,146.17,146.46,145.7,145.99,9900.0,144.8303,145.1177,144.3646,144.652,9900.0
2015-05-26 11:50:00,145.99,146.45,145.98,146.3,5700.0,144.652,145.1077,144.6421,144.9591,5700.0
2015-05-26 12:00:00,146.24,146.61,146.05,146.28,7700.0,144.8997,145.2663,144.7114,144.9393,7700.0
2015-05-26 12:10:00,146.16,146.69,146.04,146.57,3300.0,144.8204,145.3455,144.7015,145.2266,3300.0
2015-05-26 12:20:00,146.44,146.58,146.44,146.5,900.0,145.0978,145.2366,145.0978,145.1573,900.0
2015-05-26 12:30:00,146.36,146.5,146.16,146.22,10200.0,145.0186,145.1573,144.8204,144.8799,10200.0
2015-05-26 12:40:00,146.21,146.21,145.91,145.91,2700.0,144.8699,144.8699,144.5727,144.5727,2700.0
2015-05-26 12:50:00,146.14,146.28,146.1,146.24,3500.0,144.8006,144.9393,144.761,144.8997,3500.0
2015-05-26 13:00:00,146.05,146.17,145.69,145.69,9000.0,144.7114,144.8303,144.3547,144.3547,9000.0
2015-05-26 13:10:00,145.69,145.69,145.69,145.69,0.0,144.3547,144.3547,144.3547,144.3547,0.0
2015-05-26 13:20:00,145.69,145.9,145.61,145.8,2300.0,144.3547,144.5628,144.2754,144.4637,2300.0
2015-05-26 13:30:00,145.72,145.72,145.31,145.32,800.0,144.3844,144.3844,143.9782,143.9881,800.0
2015-05-26 13:40:00,145.32,145.32,145.02,145.25,7000.0,143.9881,143.9881,143.6909,143.9187,7000.0
2015-05-26 13:50:00,145.18,145.3,144.85,144.91,8000.0,143.8494,143.9683,143.5224,143.5819,8000.0
2015-05-26 14:00:00,144.9,145.53,144.9,145.37,4600.0,143.572,144.1962,143.572,144.0376,4600.0
2015-05-26 14:10:00,145.51,145.99,145.46,145.99,1300.0,144.1764,144.652,144.1268,144.652,1300.0
2015-05-26 14:20:00,145.85,145.91,145.67,145.91,1000.0,144.5132,144.5727,144.3349,144.5727,1000.0
2015-05-26 14:30:00,145.76,146.26,145.51,145.94,6800.0,144.4241,144.9195,144.1764,144.6024,6800.0
2015-05-26 14:40:00,146.17,146.17,145.78,145.8,5600.0,144.8303,144.8303,144.4439,144.4637,5600.0
2015-05-26 14:50:00,145.96,145.96,145.4,145.61,3000.0,144.6222,144.6222,144.0674,144.2754,3000.0
2015-05-26 15:00:00,145.58,145.72,145.47,145.72,1200.0,144.2457,144.3844,144.1367,144.3844,1200.0
2015-05-26 15:10:00,145.73,145.83,145.39,145.5,1900.0,144.3943,144.4934,144.0575,144.1665,1900.0
2015-05-26 15:20:00,145.58,145.73,145.46,145.46,1100.0,144.2457,144.3943,144.1268,144.1268,1100.0
2015-05-26 15:30:00,145.48,145.84,145.39,145.78,7700.0,144.1466,144.5033,144.0575,144.4439,7700.0
2015-05-26 15:40:00,145.79,145.98,145.46,145.86,4600.0,144.4538,144.6421,144.1268,144.5232,4600.0
2015-05-26 15:50:00,145.83,146.02,145.59,145.62,9500.0,144.4934,144.6817,144.2556,144.2854,9500.0
2015-05-27 09:30:00,145.32,145.39,144.58,144.75,6900.0,143.9881,144.0575,143.2549,143.4233,6900.0
2015-05-27 09:40:00,144.98,145.6,144.59,145.06,4000.0,143.6512,144.2655,143.2648,143.7305,4000.0
2015-05-27 09:50:00,145.06,145.65,144.74,144.91,8400.0,143.7305,144.3151,143.4134,143.5819,8400.0
2015-05-27 10:00:00,145.25,145.75,144.58,145.29,16200.0,143.9187,144.4142,143.2549,143.9584,16200.0
2015-05-27 10:10:00,145.18,145.58,144.6,145.25,19800.0,143.8494,144.2457,143.2747,143.9187,19800.0
2015-05-27 10:20:00,145.05,145.16,144.85,144.94,1100.0,143.7206,143.8296,143.5224,143.6116,1100.0
2015-05-27 10:30:00,144.89,145.19,144.65,144.65,5300.0,143.562,143.8593,143.3242,143.3242,5300.0
2015-05-27 10:40:00,144.65,144.85,143.74,143.75,8200.0,143.3242,143.5224,142.4226,142.4325,8200.0
2015-05-27 10:50:00,143.82,144.24,143.78,144.01,4400.0,142.5018,142.918,142.4622,142.6901,4400.0
2015-05-27 11:00:00,144.03,144.96,144.01,144.96,4700.0,142.7099,143.6314,142.6901,143.6314,4700.0
2015-05-27 11:10:00,144.82,145.15,144.57,145.15,10800.0,143.4927,143.8197,143.245,143.8197,10800.0
2015-05-27 11:20:00,145.1,145.19,144.7,144.92,14400.0,143.7701,143.8593,143.3738,143.5918,14400.0
2015-05-27 11:30:00,144.86,145.0,144.62,144.66,6300.0,143.5323,143.671,143.2945,143.3342,6300.0
2015-05-27 11:40:00,144.67,145.19,144.58,144.7,7300.0,143.3441,143.8593,143.2549,143.3738,7300.0
2015-05-27 11:50:00,144.65,144.92,144.64,144.91,6400.0,143.3242,143.5918,143.3143,143.5819,6400.0
2015-05-27 12:00:00,144.89,144.89,144.67,144.88,9300.0,143.562,143.562,143.3441,143.5521,9300.0
2015-05-27 12:10:00,144.81,144.89,144.44,144.56,10700.0,143.4828,143.562,143.1162,143.2351,10700.0
2015-05-27 12:20:00,144.57,144.7,144.52,144.61,3800.0,143.245,143.3738,143.1954,143.2846,3800.0
2015-05-27 12:30:00,144.6,144.66,144.45,144.45,1800.0,143.2747,143.3342,143.1261,143.1261,1800.0
2015-05-27 12:40:00,144.45,144.57,144.32,144.57,9300.0,143.1261,143.245,142.9973,143.245,9300.0
2015-05-27 12:50:00,144.57,144.89,144.51,144.7,15900.0,143.245,143.562,143.1855,143.3738,15900.0
2015-05-27 13:00:00,144.72,144.89,144.71,144.78,12600.0,143.3936,143.562,143.3837,143.4531,12600.0
2015-05-27 13:10:00,144.87,145.71,144.81,145.71,14200.0,143.5422,144.3745,143.4828,144.3745,14200.0
2015-05-27 13:20:00,145.46,145.5,144.93,145.03,13800.0,144.1268,144.1665,143.6017,143.7008,13800.0
2015-05-27 13:30:00,144.82,145.03,144.78,145.03,6800.0,143.4927,143.7008,143.4531,143.7008,6800.0
2015-05-27 13:40:00,145.02,145.6,144.91,145.03,10900.0,143.6909,144.2655,143.5819,143.7008,10900.0
2015-05-27 13:50:00,145.03,145.45,144.82,145.45,11800.0,143.7008,144.1169,143.4927,144.1169,11800.0
2015-05-27 14:00:00,145.09,145.42,144.88,145.29,4800.0,143.7602,144.0872,143.5521,143.9584,4800.0
2015-05-27 14:10:00,145.0,145.69,144.99,145.32,13900.0,143.671,144.3547,143.6611,143.9881,13900.0
2015-05-27 14:20:00,145.3,145.8,145.2,145.77,8800.0,143.9683,144.4637,143.8692,144.434,8800.0
2015-05-27 14:30:00,145.78,145.83,145.19,145.45,7700.0,144.4439,144.4934,143.8593,144.1169,7700.0
2015-05-27 14:40:00,145.45,145.85,145.18,145.85,7500.0,144.1169,144.5132,143.8494,144.5132,7500.0
2015-05-27 14:50:00,145.85,146.2,145.82,145.94,5600.0,144.5132,144.86,144.4835,144.6024,5600.0
2015-05-27 15:00:00,146.18,146.18,145.73,145.87,7400.0,144.8402,144.8402,144.3943,144.5331,7400.0
2015-05-27 15:10:00,145.92,146.38,145.9,146.32,9700.0,144.5826,145.0384,144.5628,144.9789,9700.0
2015-05-27 15:20:00,146.28,146.39,145.8,146.04,13000.0,144.9393,145.0483,144.4637,144.7015,13000.0
2015-05-27 15:30:00,146.04,146.39,145.83,145.94,13100.0,144.7015,145.0483,144.4934,144.6024,13100.0
2015-05-27 15:40:00,145.99,146.34,145.91,146.27,11800.0,144.652,144.9988,144.5727,144.9294,11800.0
2015-05-27 15:50:00,146.27,146.57,146.13,146.41,19200.0,144.9294,145.2266,144.7907,145.0681,19200.0
2015-05-28 09:30:00,146.45,146.88,146.25,146.25,2800.0,145.1077,145.5338,144.9096,144.9096,2800.0
2015-05-28 09:40:00,146.17,146.26,144.24,144.3,17000.0,144.8303,144.9195,142.918,142.9774,17000.0
2015-05-28 09:50:00,144.27,145.64,144.05,144.61,17800.0,142.9477,144.3052,142.7297,143.2846,17800.0
2015-05-28 10:00:00,145.16,145.16,143.67,144.18,13100.0,143.8296,143.8296,142.3532,142.8585,13100.0
2015-05-28 10:10:00,144.27,145.09,144.25,145.09,1900.0,142.9477,143.7602,142.9279,143.7602,1900.0
2015-05-28 10:20:00,144.77,145.71,144.77,145.36,2100.0,143.4431,144.3745,143.4431,144.0277,2100.0
2015-05-28 10:30:00,145.32,146.1,145.24,146.1,1400.0,143.9881,144.761,143.9088,144.761,1400.0
2015-05-28 10:40:00,145.81,146.14,145.8,146.13,2000.0,144.4736,144.8006,144.4637,144.7907,2000.0
2015-05-28 10:50:00,146.13,146.67,146.07,146.4,10200.0,144.7907,145.3257,144.7312,145.0582,10200.0
2015-05-28 11:00:00,146.56,147.03,146.56,146.99,1900.0,145.2167,145.6824,145.2167,145.6428,1900.0
2015-05-28 11:10:00,146.86,147.24,146.86,147.24,2200.0,145.514,145.8905,145.514,145.8905,2200.0
2015-05-28 11:20:00,147.29,147.29,146.99,147.25,1000.0,145.94,145.94,145.6428,145.9004,1000.0
2015-05-28 11:30:00,147.12,147.23,146.34,146.34,2600.0,145.7716,145.8806,144.9988,144.9988,2600.0
2015-05-28 11:40:00,146.13,146.38,145.9,145.9,1600.0,144.7907,145.0384,144.5628,144.5628,1600.0
2015-05-28 11:50:00,145.89,146.09,145.89,146.09,1200.0,144.5529,144.751,144.5529,144.751,1200.0
2015-05-28 12:00:00,146.16,146.22,145.71,145.74,6100.0,144.8204,144.8799,144.3745,144.4043,6100.0
2015-05-28 12:10:00,145.84,146.05,145.83,146.05,6400.0,144.5033,144.7114,144.4934,144.7114,6400.0
2015-05-28 12:20:00,146.0,146.23,145.97,146.23,1000.0,144.6619,144.8898,144.6321,144.8898,1000.0
2015-05-28 12:30:00,146.29,146.29,146.14,146.23,1100.0,144.9492,144.9492,144.8006,144.8898,1100.0
2015-05-28 12:40:00,146.23,146.23,145.8,145.9,8300.0,144.8898,144.8898,144.4637,144.5628,8300.0
2015-05-28 12:50:00,146.02,146.13,146.02,146.13,600.0,144.6817,144.7907,144.6817,144.7907,600.0
2015-05-28 13:00:00,146.0,146.08,145.81,145.96,1600.0,144.6619,144.7411,144.4736,144.6222,1600.0
2015-05-28 13:10:00,146.29,146.34,146.12,146.12,800.0,144.9492,144.9988,144.7808,144.7808,800.0
2015-05-28 13:20:00,146.19,146.38,146.05,146.38,600.0,144.8501,145.0384,144.7114,145.0384,600.0
2015-05-28 13:30:00,146.49,146.5,146.15,146.16,2000.0,145.1474,145.1573,144.8105,144.8204,2000.0
2015-05-28 13:40:00,146.03,146.54,146.03,146.27,9800.0,144.6916,145.1969,144.6916,144.9294,9800.0
2015-05-28 13:50:00,146.39,146.58,145.99,146.15,7100.0,145.0483,145.2366,144.652,144.8105,7100.0
2015-05-28 14:00:00,146.34,146.43,145.93,146.0,6600.0,144.9988,145.0879,144.5925,144.6619,6600.0
2015-05-28 14:10:00,146.2,146.31,146.2,146.3,700.0,144.86,144.969,144.86,144.9591,700.0
2015-05-28 14:20:00,146.48,146.71,146.48,146.64,1100.0,145.1375,145.3654,145.1375,145.296,1100.0
2015-05-28 14:30:00,146.59,146.7,146.19,146.3,4600.0,145.2465,145.3555,144.8501,144.9591,4600.0
2015-05-28 14:40:00,146.55,146.92,146.44,146.63,1600.0,145.2068,145.5734,145.0978,145.2861,1600.0
2015-05-28 14:50:00,146.61,146.67,146.17,146.37,1200.0,145.2663,145.3257,144.8303,145.0285,1200.0
2015-05-28 15:00:00,146.52,146.94,146.43,146.68,1700.0,145.1771,145.5933,145.0879,145.3356,1700.0
2015-05-28 15:10:00,146.56,146.74,146.55,146.55,1500.0,145.2167,145.3951,145.2068,145.2068,1500.0
2015-05-28 15:20:00,146.6,146.72,146.07,146.07,2000.0,145.2564,145.3753,144.7312,144.7312,2000.0
2015-05-28 15:30:00,146.31,146.56,146.22,146.32,2900.0,144.969,145.2167,144.8799,144.9789,2900.0
2015-05-28 15:40:00,146.4,146.74,146.14,146.69,5800.0,145.0582,145.3951,144.8006,145.3455,5800.0
2015-05-28 15:50:00,146.72,146.82,146.28,146.44,8500.0,145.3753,145.4744,144.9393,145.0978,8500.0
2015-05-29 09:30:00,146.8,147.1,145.49,145.55,4700.0,145.4545,145.7518,144.1565,144.216,4700.0
2015-05-29 09:40:00,146.02,146.66,145.59,146.61,8000.0,144.6817,145.3158,144.2556,145.2663,8000.0
2015-05-29 09:50:00,146.58,146.9,145.72,145.72,7700.0,145.2366,145.5536,144.3844,144.3844,7700.0
2015-05-29 10:00:00,146.02,146.42,145.7,145.73,11800.0,144.6817,145.078,144.3646,144.3943,11800.0
2015-05-29 10:10:00,145.73,145.73,145.73,145.73,0.0,144.3943,144.3943,144.3943,144.3943,0.0
2015-05-29 10:20:00,145.93,146.16,145.67,146.16,2400.0,144.5925,144.8204,144.3349,144.8204,2400.0
2015-05-29 10:30:00,146.16,146.16,145.35,145.35,4600.0,144.8204,144.8204,144.0178,144.0178,4600.0
2015-05-29 10:40:00,145.31,146.03,145.27,145.62,10600.0,143.9782,144.6916,143.9386,144.2854,10600.0
2015-05-29 10:50:00,145.89,145.89,144.87,145.07,9600.0,144.5529,144.5529,143.5422,143.7404,9600.0
2015-05-29 11:00:00,145.22,145.22,144.95,145.0,900.0,143.889,143.889,143.6215,143.671,900.0
2015-05-29 11:10:00,144.91,145.47,144.91,145.39,5300.0,143.5819,144.1367,143.5819,144.0575,5300.0
2015-05-29 11:20:00,145.27,145.55,144.66,145.55,16500.0,143.9386,144.216,143.3342,144.216,16500.0
2015-05-29 11:30:00,145.34,145.73,144.65,145.73,11000.0,144.0079,144.3943,143.3242,144.3943,11000.0
2015-05-29 11:40:00,145.55,145.57,145.12,145.2,9400.0,144.216,144.2358,143.7899,143.8692,9400.0
2015-05-29 11:50:00,145.08,145.65,145.08,145.57,9000.0,143.7503,144.3151,143.7503,144.2358,9000.0
2015-05-29 12:00:00,146.01,146.01,145.77,145.81,1000.0,144.6718,144.6718,144.434,144.4736,1000.0
2015-05-29 12:10:00,145.69,145.81,145.31,145.39,5300.0,144.3547,144.4736,143.9782,144.0575,5300.0
2015-05-29 12:20:00,145.5,146.09,145.5,145.86,8200.0,144.1665,144.751,144.1665,144.5232,8200.0
2015-05-29 12:30:00,145.88,146.31,145.81,146.02,7900.0,144.543,144.969,144.4736,144.6817,7900.0
2015-05-29 12:40:00,146.05,146.35,145.95,146.09,5400.0,144.7114,145.0087,144.6123,144.751,5400.0
2015-05-29 12:50:00,146.08,146.17,146.08,146.17,500.0,144.7411,144.8303,144.7411,144.8303,500.0
2015-05-29 13:00:00,146.42,146.42,146.18,146.18,400.0,145.078,145.078,144.8402,144.8402,400.0
2015-05-29 13:10:00,146.36,146.36,145.7,145.7,2300.0,145.0186,145.0186,144.3646,144.3646,2300.0
2015-05-29 13:20:00,145.84,146.02,145.78,145.83,400.0,144.5033,144.6817,144.4439,144.4934,400.0
2015-05-29 13:30:00,146.06,146.08,145.72,145.83,9900.0,144.7213,144.7411,144.3844,144.4934,9900.0
2015-05-29 13:40:00,145.82,145.94,145.66,145.88,7800.0,144.4835,144.6024,144.325,144.543,7800.0
2015-05-29 13:50:00,145.97,145.97,145.97,145.97,100.0,144.6321,144.6321,144.6321,144.6321,100.0
2015-05-29 14:00:00,145.99,146.2,145.83,145.83,1400.0,144.652,144.86,144.4934,144.4934,1400.0
2015-05-29 14:10:00,145.94,146.18,145.91,145.92,1500.0,144.6024,144.8402,144.5727,144.5826,1500.0
2015-05-29 14:20:00,145.92,146.04,145.57,146.04,700.0,144.5826,144.7015,144.2358,144.7015,700.0
2015-05-29 14:30:00,145.82,145.99,145.63,145.96,600.0,144.4835,144.652,144.2953,144.6222,600.0
2015-05-29 14:40:00,145.78,145.78,145.29,145.29,1600.0,144.4439,144.4439,143.9584,143.9584,1600.0
2015-05-29 14:50:00,145.17,145.61,145.17,145.61,1300.0,143.8395,144.2754,143.8395,144.2754,1300.0
2015-05-29 15:00:00,145.62,145.88,145.19,145.72,5000.0,144.2854,144.543,143.8593,144.3844,5000.0
2015-05-29 15:10:00,145.57,145.57,145.56,145.56,300.0,144.2358,144.2358,144.2259,144.2259,300.0
2015-05-29 15:20:00,145.56,145.9,145.23,145.46,2900.0,144.2259,144.5628,143.8989,144.1268,2900.0
2015-05-29 15:30:00,145.64,145.75,145.45,145.56,1500.0,144.3052,144.4142,144.1169,144.2259,1500.0
2015-05-29 15:40:00,145.72,145.73,144.91,145.2,5100.0,144.3844,144.3943,143.5819,143.8692,5100.0
2015-05-29 15:50:00,145.25,145.4,145.02,145.2,13800.0,143.9187,144.0674,143.6909,143.8692,13800.0
2015-06-01 09:30:00,146.12,147.02,144.97,144.97,3566.0,144.7808,145.6725,143.6413,143.6413,3566.0
2015-06-01 09:40:00,144.78,145.43,144.61,145.07,3996.0,143.4531,144.0971,143.2846,143.7404,3996.0
2015-06-01 09:50:00,144.54,144.54,143.48,143.62,21790.0,143.2152,143.2152,142.165,142.3037,21790.0
2015-06-01 10:00:00,143.85,143.88,143.25,143.37,17388.0,142.5316,142.5613,141.9371,142.056,17388.0
2015-06-01 10:10:00,143.43,143.5,142.72,142.89,2798.0,142.1154,142.1848,141.4119,141.5804,2798.0
2015-06-01 10:20:00,143.0,143.57,142.99,143.26,12515.0,141.6894,142.2541,141.6795,141.947,12515.0
2015-06-01 10:30:00,143.15,143.35,142.96,143.11,12119.0,141.838,142.0362,141.6497,141.7984,12119.0
2015-06-01 10:40:00,143.12,143.13,142.89,142.9,2100.0,141.8083,141.8182,141.5804,141.5903,2100.0
2015-06-01 10:50:00,143.03,143.44,143.03,143.34,9800.0,141.7191,142.1253,141.7191,142.0262,9800.0
2015-06-01 11:00:00,143.22,143.38,143.09,143.38,20370.0,141.9073,142.0659,141.7785,142.0659,20370.0
2015-06-01 11:10:00,143.28,143.66,143.25,143.66,14787.0,141.9668,142.3433,141.9371,142.3433,14787.0
2015-06-01 11:20:00,143.86,144.33,143.72,143.72,5800.0,142.5415,143.0072,142.4028,142.4028,5800.0
2015-06-01 11:30:00,143.73,144.13,143.73,143.89,8750.0,142.4127,142.809,142.4127,142.5712,8750.0
2015-06-01 11:40:00,143.95,143.95,143.94,143.95,100.0,142.6307,142.6307,142.6207,142.6307,100.0
2015-06-01 11:50:00,144.09,144.1,143.99,143.99,2668.0,142.7694,142.7793,142.6703,142.6703,2668.0
2015-06-01 12:00:00,144.06,144.09,143.98,144.08,3356.0,142.7396,142.7694,142.6604,142.7595,3356.0
2015-06-01 12:10:00,144.05,144.13,143.78,143.99,5134.0,142.7297,142.809,142.4622,142.6703,5134.0
2015-06-01 12:20:00,144.09,144.13,143.93,144.02,3300.0,142.7694,142.809,142.6108,142.7,3300.0
2015-06-01 12:30:00,143.98,144.12,143.84,143.94,1816.0,142.6604,142.7991,142.5217,142.6207,1816.0
2015-06-01 12:40:00,143.83,144.0,143.76,143.86,2600.0,142.5118,142.6802,142.4424,142.5415,2600.0
2015-06-01 12:50:00,143.89,144.1,143.88,144.1,4300.0,142.5712,142.7793,142.5613,142.7793,4300.0
2015-06-01 13:00:00,144.08,144.1,143.88,144.0,6010.0,142.7595,142.7793,142.5613,142.6802,6010.0
2015-06-01 13:10:00,144.02,144.05,143.55,143.62,12673.0,142.7,142.7297,142.2343,142.3037,12673.0
2015-06-01 13:20:00,143.6,144.02,143.42,143.42,15481.0,142.2839,142.7,142.1055,142.1055,15481.0
2015-06-01 13:30:00,143.44,143.6,143.38,143.5,1500.0,142.1253,142.2839,142.0659,142.1848,1500.0
2015-06-01 13:40:00,143.63,144.08,143.52,144.0,4900.0,142.3136,142.7595,142.2046,142.6802,4900.0
2015-06-01 13:50:00,144.11,144.13,143.58,144.03,14827.0,142.7892,142.809,142.264,142.7099,14827.0
2015-06-01 14:00:00,143.98,144.08,143.91,144.04,1624.0,142.6604,142.7595,142.591,142.7198,1624.0
2015-06-01 14:10:00,143.94,144.13,143.9,144.04,2535.0,142.6207,142.809,142.5811,142.7198,2535.0
2015-06-01 14:20:00,144.02,144.13,143.99,144.07,20400.0,142.7,142.809,142.6703,142.7496,20400.0
2015-06-01 14:30:00,144.07,144.13,143.78,143.79,4258.0,142.7496,142.809,142.4622,142.4721,4258.0
2015-06-01 14:40:00,143.85,143.86,143.5,143.8,4885.0,142.5316,142.5415,142.1848,142.482,4885.0
2015-06-01 14:50:00,143.8,144.03,143.51,143.98,13903.0,142.482,142.7099,142.1947,142.6604,13903.0
2015-06-01 15:00:00,143.87,143.96,143.53,143.53,3500.0,142.5514,142.6406,142.2145,142.2145,3500.0
2015-06-01 15:10:00,143.64,144.11,143.55,144.11,5006.0,142.3235,142.7892,142.2343,142.7892,5006.0
2015-06-01 15:20:00,144.05,144.09,143.82,144.03,7601.0,142.7297,142.7694,142.5018,142.7099,7601.0
2015-06-01 15:30:00,144.06,144.06,143.51,143.61,7400.0,142.7396,142.7396,142.1947,142.2938,7400.0
2015-06-01 15:40:00,143.57,143.96,143.57,143.88,7950.0,142.2541,142.6406,142.2541,142.5613,7950.0
2015-06-01 15:50:00,143.9,144.05,143.57,143.79,15877.0,142.5811,142.7297,142.2541,142.4721,15877.0
2015-06-02 09:30:00,143.67,144.16,142.73,143.98,4305.0,142.3532,142.8387,141.4218,142.6604,4305.0
2015-06-02 09:40:00,142.8,144.12,142.8,144.12,1619.0,141.4912,142.7991,141.4912,142.7991,1619.0
2015-06-02 09:50:00,144.04,144.17,143.43,144.17,2570.0,142.7198,142.8486,142.1154,142.8486,2570.0
2015-06-02 10:00:00,144.15,144.95,144.15,144.76,1460.0,142.8288,143.6215,142.8288,143.4332,1460.0
2015-06-02 10:10:00,144.76,145.25,144.42,144.42,3450.0,143.4332,143.9187,143.0963,143.0963,3450.0
2015-06-02 10:20:00,144.66,144.8,144.48,144.8,2036.0,143.3342,143.4729,143.1558,143.4729,2036.0
2015-06-02 10:30:00,144.78,145.01,144.75,144.76,1200.0,143.4531,143.6809,143.4233,143.4332,1200.0
2015-06-02 10:40:00,144.99,145.08,144.92,144.93,800.0,143.6611,143.7503,143.5918,143.6017,800.0
2015-06-02 10:50:00,144.92,144.92,144.63,144.75,1000.0,143.5918,143.5918,143.3044,143.4233,1000.0
2015-06-02 11:00:00,144.6,144.74,144.39,144.74,1230.0,143.2747,143.4134,143.0666,143.4134,1230.0
2015-06-02 11:10:00,144.6,144.61,144.2,144.2,4907.0,143.2747,143.2846,142.8784,142.8784,4907.0
2015-06-02 11:20:00,144.12,144.12,143.96,144.06,600.0,142.7991,142.7991,142.6406,142.7396,600.0
2015-06-02 11:30:00,144.05,144.05,144.05,144.05,100.0,142.7297,142.7297,142.7297,142.7297,100.0
2015-06-02 11:40:00,143.99,144.0,143.47,143.57,8700.0,142.6703,142.6802,142.1551,142.2541,8700.0
2015-06-02 11:50:00,143.46,143.57,143.46,143.52,500.0,142.1451,142.2541,142.1451,142.2046,500.0
2015-06-02 12:00:00,143.92,144.18,143.78,144.18,700.0,142.6009,142.8585,142.4622,142.8585,700.0
2015-06-02 12:10:00,144.31,144.31,143.21,143.63,12428.0,142.9874,142.9874,141.8974,142.3136,12428.0
2015-06-02 12:20:00,143.34,143.65,143.22,143.5,4234.0,142.0262,142.3334,141.9073,142.1848,4234.0
2015-06-02 12:30:00,143.5,143.54,143.5,143.54,400.0,142.1848,142.2244,142.1848,142.2244,400.0
2015-06-02 12:40:00,143.44,143.6,143.41,143.51,2700.0,142.1253,142.2839,142.0956,142.1947,2700.0
2015-06-02 12:50:00,143.58,143.95,143.17,143.5,11639.0,142.264,142.6307,141.8578,142.1848,11639.0
2015-06-02 13:00:00,143.5,143.77,143.5,143.67,3600.0,142.1848,142.4523,142.1848,142.3532,3600.0
2015-06-02 13:10:00,143.58,143.98,143.32,143.97,3500.0,142.264,142.6604,142.0064,142.6505,3500.0
2015-06-02 13:20:00,144.0,144.44,143.58,143.58,18732.0,142.6802,143.1162,142.264,142.264,18732.0
2015-06-02 13:30:00,143.58,143.64,143.54,143.64,2050.0,142.264,142.3235,142.2244,142.3235,2050.0
2015-06-02 13:40:00,143.64,143.64,143.37,143.44,5300.0,142.3235,142.3235,142.056,142.1253,5300.0
2015-06-02 13:50:00,143.3,143.47,143.14,143.3,7254.0,141.9866,142.1551,141.8281,141.9866,7254.0
2015-06-02 14:00:00,143.34,143.43,142.97,143.29,4400.0,142.0262,142.1154,141.6596,141.9767,4400.0
2015-06-02 14:10:00,143.36,143.8,143.33,143.61,2300.0,142.0461,142.482,142.0163,142.2938,2300.0
2015-06-02 14:20:00,143.8,143.8,143.31,143.38,11295.0,142.482,142.482,141.9965,142.0659,11295.0
2015-06-02 14:30:00,143.33,143.6,143.33,143.39,3900.0,142.0163,142.2839,142.0163,142.0758,3900.0
2015-06-02 14:40:00,143.64,143.64,143.47,143.64,400.0,142.3235,142.3235,142.1551,142.3235,400.0
2015-06-02 14:50:00,143.5,143.65,143.29,143.6,4185.0,142.1848,142.3334,141.9767,142.2839,4185.0
2015-06-02 15:00:00,143.6,143.66,143.29,143.3,3400.0,142.2839,142.3433,141.9767,141.9866,3400.0
2015-06-02 15:10:00,143.44,143.44,143.19,143.33,1000.0,142.1253,142.1253,141.8776,142.0163,1000.0
2015-06-02 15:20:00,143.34,143.52,143.09,143.39,9548.0,142.0262,142.2046,141.7785,142.0758,9548.0
2015-06-02 15:30:00,143.25,143.76,143.22,143.64,10215.0,141.9371,142.4424,141.9073,142.3235,10215.0
2015-06-02 15:40:00,143.66,143.93,143.37,143.93,9324.0,142.3433,142.6108,142.056,142.6108,9324.0
2015-06-02 15:50:00,143.77,143.98,142.95,142.98,73907.0,142.4523,142.6604,141.6398,141.6695,73907.0
2015-06-03 09:30:00,143.68,143.87,143.19,143.5,9645.0,142.3631,142.5514,141.8776,142.1848,9645.0
2015-06-03 09:40:00,143.49,143.5,143.49,143.49,400.0,142.1749,142.1848,142.1749,142.1749,400.0
2015-06-03 09:50:00,143.46,143.5,143.46,143.5,3200.0,142.1451,142.1848,142.1451,142.1848,3200.0
2015-06-03 10:00:00,143.32,143.5,142.9,143.05,5600.0,142.0064,142.1848,141.5903,141.7389,5600.0
2015-06-03 10:10:00,143.22,143.5,142.46,143.09,6876.0,141.9073,142.1848,141.1543,141.7785,6876.0
2015-06-03 10:20:00,143.08,143.48,142.75,143.47,1125.0,141.7686,142.165,141.4417,142.1551,1125.0
2015-06-03 10:30:00,143.47,143.47,143.31,143.31,200.0,142.1551,142.1551,141.9965,141.9965,200.0
2015-06-03 10:40:00,143.43,143.77,143.43,143.77,4500.0,142.1154,142.4523,142.1154,142.4523,4500.0
2015-06-03 10:50:00,144.01,144.38,144.01,144.19,2000.0,142.6901,143.0567,142.6901,142.8685,2000.0
2015-06-03 11:00:00,144.2,144.2,142.95,143.59,26736.0,142.8784,142.8784,141.6398,142.274,26736.0
2015-06-03 11:10:00,143.96,144.24,143.84,144.05,5550.0,142.6406,142.918,142.5217,142.7297,5550.0
2015-06-03 11:20:00,144.01,144.16,143.9,143.9,4434.0,142.6901,142.8387,142.5811,142.5811,4434.0
2015-06-03 11:30:00,143.86,144.09,143.0,143.3,34996.0,142.5415,142.7694,141.6894,141.9866,34996.0
2015-06-03 11:40:00,143.4,143.95,143.34,143.95,2800.0,142.0857,142.6307,142.0262,142.6307,2800.0
2015-06-03 11:50:00,143.94,144.23,143.94,144.23,2500.0,142.6207,142.9081,142.6207,142.9081,2500.0
2015-06-03 12:00:00,144.39,144.39,143.95,144.02,2402.0,143.0666,143.0666,142.6307,142.7,2402.0
2015-06-03 12:10:00,144.06,144.06,143.61,143.8,2600.0,142.7396,142.7396,142.2938,142.482,2600.0
2015-06-03 12:20:00,143.76,144.08,143.73,144.08,1400.0,142.4424,142.7595,142.4127,142.7595,1400.0
2015-06-03 12:30:00,144.0,144.04,143.73,144.0,4100.0,142.6802,142.7198,142.4127,142.6802,4100.0
2015-06-03 12:40:00,143.83,144.12,143.83,143.88,900.0,142.5118,142.7991,142.5118,142.5613,900.0
2015-06-03 12:50:00,144.12,144.12,143.8,143.81,6054.0,142.7991,142.7991,142.482,142.4919,6054.0
2015-06-03 13:00:00,143.88,143.97,143.45,143.45,17250.0,142.5613,142.6505,142.1352,142.1352,17250.0
2015-06-03 13:10:00,143.58,143.82,143.56,143.82,1646.0,142.264,142.5018,142.2442,142.5018,1646.0
2015-06-03 13:20:00,143.71,143.71,143.55,143.55,823.0,142.3929,142.3929,142.2343,142.2343,823.0
2015-06-03 13:30:00,143.79,143.84,143.56,143.84,3300.0,142.4721,142.5217,142.2442,142.5217,3300.0
2015-06-03 13:40:00,143.9,144.0,143.79,143.9,6900.0,142.5811,142.6802,142.4721,142.5811,6900.0
2015-06-03 13:50:00,143.95,143.97,143.77,143.77,3700.0,142.6307,142.6505,142.4523,142.4523,3700.0
2015-06-03 14:00:00,143.88,143.93,143.7,143.81,13200.0,142.5613,142.6108,142.3829,142.4919,13200.0
2015-06-03 14:10:00,143.81,144.01,143.66,144.0,8300.0,142.4919,142.6901,142.3433,142.6802,8300.0
2015-06-03 14:20:00,144.0,144.22,143.88,144.0,10213.0,142.6802,142.8982,142.5613,142.6802,10213.0
2015-06-03 14:30:00,144.0,144.01,143.81,143.95,9911.0,142.6802,142.6901,142.4919,142.6307,9911.0
2015-06-03 14:40:00,144.05,144.09,143.8,143.94,5500.0,142.7297,142.7694,142.482,142.6207,5500.0
2015-06-03 14:50:00,143.97,144.02,143.88,143.96,14226.0,142.6505,142.7,142.5613,142.6406,14226.0
2015-06-03 15:00:00,144.02,144.1,143.9,144.01,9375.0,142.7,142.7793,142.5811,142.6901,9375.0
2015-06-03 15:10:00,144.04,144.09,143.71,143.71,11079.0,142.7198,142.7694,142.3929,142.3929,11079.0
2015-06-03 15:20:00,143.79,143.95,143.68,143.68,8539.0,142.4721,142.6307,142.3631,142.3631,8539.0
2015-06-03 15:30:00,143.78,143.84,143.67,143.77,6546.0,142.4622,142.5217,142.3532,142.4523,6546.0
2015-06-03 15:40:00,143.89,143.93,143.69,143.7,5101.0,142.5712,142.6108,142.373,142.3829,5101.0
2015-06-03 15:50:00,143.76,143.9,143.0,143.46,23047.0,142.4424,142.5811,141.6894,142.1451,23047.0
2015-06-04 09:30:00,143.31,143.39,142.65,142.65,2706.0,141.9965,142.0758,141.3426,141.3426,2706.0
2015-06-04 09:40:00,142.65,142.78,141.54,142.31,7464.0,141.3426,141.4714,140.2427,141.0057,7464.0
2015-06-04 09:50:00,142.66,143.36,141.96,142.3,21685.0,141.3525,142.0461,140.6589,140.9958,21685.0
2015-06-04 10:00:00,142.43,142.5,142.35,142.35,800.0,141.1246,141.1939,141.0453,141.0453,800.0
2015-06-04 10:10:00,142.33,142.88,142.24,142.87,1314.0,141.0255,141.5705,140.9363,141.5606,1314.0
2015-06-04 10:20:00,142.56,142.86,142.46,142.83,600.0,141.2534,141.5506,141.1543,141.5209,600.0
2015-06-04 10:30:00,142.71,143.02,142.4,142.9,6474.0,141.402,141.7092,141.0949,141.5903,6474.0
2015-06-04 10:40:00,142.82,142.82,142.82,142.82,100.0,141.511,141.511,141.511,141.511,100.0
2015-06-04 10:50:00,142.72,143.25,142.72,143.19,11247.0,141.4119,141.9371,141.4119,141.8776,11247.0
2015-06-04 11:00:00,143.19,143.23,142.92,143.11,2700.0,141.8776,141.9173,141.6101,141.7984,2700.0
2015-06-04 11:10:00,143.24,143.58,143.09,143.33,6271.0,141.9272,142.264,141.7785,142.0163,6271.0
2015-06-04 11:20:00,143.3,143.59,143.16,143.16,4300.0,141.9866,142.274,141.8479,141.8479,4300.0
2015-06-04 11:30:00,143.38,143.48,143.08,143.1,8000.0,142.0659,142.165,141.7686,141.7884,8000.0
2015-06-04 11:40:00,143.11,143.39,142.93,143.24,2300.0,141.7984,142.0758,141.62,141.9272,2300.0
2015-06-04 11:50:00,143.26,143.44,143.03,143.09,3400.0,141.947,142.1253,141.7191,141.7785,3400.0
2015-06-04 12:00:00,143.11,143.35,143.04,143.35,2800.0,141.7984,142.0362,141.729,142.0362,2800.0
2015-06-04 12:10:00,143.33,143.51,143.22,143.28,5800.0,142.0163,142.1947,141.9073,141.9668,5800.0
2015-06-04 12:20:00,143.28,143.28,143.2,143.2,400.0,141.9668,141.9668,141.8875,141.8875,400.0
2015-06-04 12:30:00,143.37,143.5,143.28,143.46,1700.0,142.056,142.1848,141.9668,142.1451,1700.0
2015-06-04 12:40:00,143.5,143.55,143.39,143.5,3291.0,142.1848,142.2343,142.0758,142.1848,3291.0
2015-06-04 12:50:00,143.51,143.55,143.36,143.36,9500.0,142.1947,142.2343,142.0461,142.0461,9500.0
2015-06-04 13:00:00,143.21,143.39,143.17,143.26,15717.0,141.8974,142.0758,141.8578,141.947,15717.0
2015-06-04 13:10:00,143.2,143.3,142.74,142.75,14442.0,141.8875,141.9866,141.4317,141.4417,14442.0
2015-06-04 13:20:00,142.5,142.86,142.5,142.7,5600.0,141.1939,141.5506,141.1939,141.3921,5600.0
2015-06-04 13:30:00,142.67,142.71,142.52,142.69,1400.0,141.3624,141.402,141.2138,141.3822,1400.0
2015-06-04 13:40:00,142.68,142.68,142.05,142.28,6344.0,141.3723,141.3723,140.7481,140.976,6344.0
2015-06-04 13:50:00,142.17,142.57,142.17,142.57,3288.0,140.867,141.2633,140.867,141.2633,3288.0
2015-06-04 14:00:00,142.45,142.75,142.44,142.57,8268.0,141.1444,141.4417,141.1345,141.2633,8268.0
2015-06-04 14:10:00,142.6,142.82,142.6,142.82,1200.0,141.293,141.511,141.293,141.511,1200.0
2015-06-04 14:20:00,142.87,143.23,142.87,142.9,10200.0,141.5606,141.9173,141.5606,141.5903,10200.0
2015-06-04 14:30:00,142.93,142.93,142.93,142.93,522.0,141.62,141.62,141.62,141.62,522.0
2015-06-04 14:40:00,142.95,143.17,142.94,143.01,2500.0,141.6398,141.8578,141.6299,141.6993,2500.0
2015-06-04 14:50:00,143.04,143.42,142.98,143.23,1434.0,141.729,142.1055,141.6695,141.9173,1434.0
2015-06-04 15:00:00,143.25,143.41,143.25,143.41,1500.0,141.9371,142.0956,141.9371,142.0956,1500.0
2015-06-04 15:10:00,143.29,143.33,142.97,143.11,8728.0,141.9767,142.0163,141.6596,141.7984,8728.0
2015-06-04 15:20:00,143.0,143.11,142.96,143.07,4500.0,141.6894,141.7984,141.6497,141.7587,4500.0
2015-06-04 15:30:00,143.13,143.13,143.06,143.13,1128.0,141.8182,141.8182,141.7488,141.8182,1128.0
2015-06-04 15:40:00,143.17,143.44,143.05,143.1,5200.0,141.8578,142.1253,141.7389,141.7884,5200.0
2015-06-04 15:50:00,142.89,143.36,142.86,143.36,6821.0,141.5804,142.0461,141.5506,142.0461,6821.0
2015-06-05 09:30:00,143.2,143.42,142.0,142.0,1639.0,141.8875,142.1055,140.6985,140.6985,1639.0
2015-06-05 09:40:00,142.44,143.4,142.11,142.63,31250.0,141.1345,142.0857,140.8075,141.3228,31250.0
2015-06-05 09:50:00,142.72,143.41,142.39,143.32,21540.0,141.4119,142.0956,141.085,142.0064,21540.0
2015-06-05 10:00:00,143.44,143.62,143.4,143.62,800.0,142.1253,142.3037,142.0857,142.3037,800.0
2015-06-05 10:10:00,143.69,144.28,143.69,144.28,800.0,142.373,142.9576,142.373,142.9576,800.0
2015-06-05 10:20:00,144.18,144.5,144.18,144.5,1185.0,142.8585,143.1756,142.8585,143.1756,1185.0
2015-06-05 10:30:00,144.58,144.85,144.57,144.85,1647.0,143.2549,143.5224,143.245,143.5224,1647.0
2015-06-05 10:40:00,144.84,144.85,143.64,143.83,9706.0,143.5125,143.5224,142.3235,142.5118,9706.0
2015-06-05 10:50:00,143.82,144.1,143.82,143.9,2000.0,142.5018,142.7793,142.5018,142.5811,2000.0
2015-06-05 11:00:00,143.96,144.06,143.93,144.02,3704.0,142.6406,142.7396,142.6108,142.7,3704.0
2015-06-05 11:10:00,144.16,144.62,144.0,144.0,6378.0,142.8387,143.2945,142.6802,142.6802,6378.0
2015-06-05 11:20:00,143.92,144.11,143.91,144.11,1557.0,142.6009,142.7892,142.591,142.7892,1557.0
2015-06-05 11:30:00,144.12,144.15,143.97,144.1,2500.0,142.7991,142.8288,142.6505,142.7793,2500.0
2015-06-05 11:40:00,144.17,144.2,144.08,144.11,700.0,142.8486,142.8784,142.7595,142.7892,700.0
2015-06-05 11:50:00,144.08,144.13,143.92,143.92,1601.0,142.7595,142.809,142.6009,142.6009,1601.0
2015-06-05 12:00:00,144.23,144.24,143.98,144.05,4100.0,142.9081,142.918,142.6604,142.7297,4100.0
2015-06-05 12:10:00,144.12,144.15,144.04,144.04,1302.0,142.7991,142.8288,142.7198,142.7198,1302.0
2015-06-05 12:20:00,143.95,144.05,143.54,143.89,5351.0,142.6307,142.7297,142.2244,142.5712,5351.0
2015-06-05 12:30:00,143.8,144.0,143.67,144.0,1500.0,142.482,142.6802,142.3532,142.6802,1500.0
2015-06-05 12:40:00,143.96,144.11,143.86,143.97,1100.0,142.6406,142.7892,142.5415,142.6505,1100.0
2015-06-05 12:50:00,143.89,144.26,143.89,144.26,800.0,142.5712,142.9378,142.5712,142.9378,800.0
2015-06-05 13:00:00,144.4,144.4,144.16,144.28,800.0,143.0765,143.0765,142.8387,142.9576,800.0
2015-06-05 13:10:00,144.45,144.45,144.42,144.45,500.0,143.1261,143.1261,143.0963,143.1261,500.0
2015-06-05 13:20:00,144.45,144.45,144.42,144.45,413.0,143.1261,143.1261,143.0963,143.1261,413.0
2015-06-05 13:30:00,144.45,144.47,144.41,144.46,2600.0,143.1261,143.1459,143.0864,143.136,2600.0
2015-06-05 13:40:00,144.25,144.25,144.07,144.2,1850.0,142.9279,142.9279,142.7496,142.8784,1850.0
2015-06-05 13:50:00,144.02,144.41,144.01,144.3,10526.0,142.7,143.0864,142.6901,142.9774,10526.0
2015-06-05 14:00:00,144.48,144.48,144.21,144.23,2100.0,143.1558,143.1558,142.8883,142.9081,2100.0
2015-06-05 14:10:00,144.3,144.95,144.3,144.65,14620.0,142.9774,143.6215,142.9774,143.3242,14620.0
2015-06-05 14:20:00,144.7,144.94,144.49,144.94,2900.0,143.3738,143.6116,143.1657,143.6116,2900.0
2015-06-05 14:30:00,144.94,145.1,144.7,144.99,14542.0,143.6116,143.7701,143.3738,143.6611,14542.0
2015-06-05 14:40:00,144.94,144.94,144.7,144.9,5366.0,143.6116,143.6116,143.3738,143.572,5366.0
2015-06-05 14:50:00,144.88,145.0,144.81,144.86,4500.0,143.5521,143.671,143.4828,143.5323,4500.0
2015-06-05 15:00:00,145.02,145.08,144.81,144.99,1807.0,143.6909,143.7503,143.4828,143.6611,1807.0
2015-06-05 15:10:00,144.88,145.06,144.83,145.0,7097.0,143.5521,143.7305,143.5026,143.671,7097.0
2015-06-05 15:20:00,144.94,145.09,144.9,145.01,3935.0,143.6116,143.7602,143.572,143.6809,3935.0
2015-06-05 15:30:00,144.9,144.93,144.64,144.87,9373.0,143.572,143.6017,143.3143,143.5422,9373.0
2015-06-05 15:40:00,144.87,144.9,144.59,144.73,4500.0,143.5422,143.572,143.2648,143.4035,4500.0
2015-06-05 15:50:00,144.73,144.96,144.7,144.95,12683.0,143.4035,143.6314,143.3738,143.6215,12683.0
2015-06-08 09:30:00,144.64,145.06,143.55,144.68,7149.0,143.3143,143.7305,142.2343,143.354,7149.0
2015-06-08 09:40:00,144.88,144.93,144.26,144.4,800.0,143.5521,143.6017,142.9378,143.0765,800.0
2015-06-08 09:50:00,144.71,144.71,143.64,144.23,3200.0,143.3837,143.3837,142.3235,142.9081,3200.0
2015-06-08 10:00:00,143.84,143.84,143.82,143.82,200.0,142.5217,142.5217,142.5018,142.5018,200.0
2015-06-08 10:10:00,143.66,143.68,143.27,143.27,2842.0,142.3433,142.3631,141.9569,141.9569,2842.0
2015-06-08 10:20:00,143.25,143.38,143.21,143.21,1600.0,141.9371,142.0659,141.8974,141.8974,1600.0
2015-06-08 10:30:00,143.16,143.59,143.14,143.47,3100.0,141.8479,142.274,141.8281,142.1551,3100.0
2015-06-08 10:40:00,143.59,143.9,143.42,143.9,16155.0,142.274,142.5811,142.1055,142.5811,16155.0
2015-06-08 10:50:00,143.79,143.81,143.37,143.62,4825.0,142.4721,142.4919,142.056,142.3037,4825.0
2015-06-08 11:00:00,143.5,143.66,143.43,143.66,12300.0,142.1848,142.3433,142.1154,142.3433,12300.0
2015-06-08 11:10:00,143.78,143.93,143.78,143.93,1160.0,142.4622,142.6108,142.4622,142.6108,1160.0
2015-06-08 11:20:00,143.86,144.23,143.79,144.18,8600.0,142.5415,142.9081,142.4721,142.8585,8600.0
2015-06-08 11:30:00,144.08,144.26,144.07,144.17,2000.0,142.7595,142.9378,142.7496,142.8486,2000.0
2015-06-08 11:40:00,144.14,144.14,144.13,144.14,400.0,142.8189,142.8189,142.809,142.8189,400.0
2015-06-08 11:50:00,144.16,144.21,144.03,144.21,7622.0,142.8387,142.8883,142.7099,142.8883,7622.0
2015-06-08 12:00:00,144.14,144.19,143.98,144.0,2700.0,142.8189,142.8685,142.6604,142.6802,2700.0
2015-06-08 12:10:00,144.02,144.14,144.02,144.11,1000.0,142.7,142.8189,142.7,142.7892,1000.0
2015-06-08 12:20:00,144.11,144.11,144.11,144.11,0.0,142.7892,142.7892,142.7892,142.7892,0.0
2015-06-08 12:30:00,144.03,144.19,143.99,144.11,4600.0,142.7099,142.8685,142.6703,142.7892,4600.0
2015-06-08 12:40:00,144.15,144.26,143.91,144.11,4900.0,142.8288,142.9378,142.591,142.7892,4900.0
2015-06-08 12:50:00,144.01,144.16,143.66,143.66,4600.0,142.6901,142.8387,142.3433,142.3433,4600.0
2015-06-08 13:00:00,143.48,143.52,142.91,142.91,3602.0,142.165,142.2046,141.6002,141.6002,3602.0
2015-06-08 13:10:00,142.55,142.55,142.55,142.55,100.0,141.2435,141.2435,141.2435,141.2435,100.0
2015-06-08 13:20:00,142.68,142.8,142.56,142.71,5494.0,141.3723,141.4912,141.2534,141.402,5494.0
2015-06-08 13:30:00,142.57,142.57,142.06,142.06,700.0,141.2633,141.2633,140.758,140.758,700.0
2015-06-08 13:40:00,142.02,142.31,142.02,142.26,500.0,140.7183,141.0057,140.7183,140.9561,500.0
2015-06-08 13:50:00,142.39,142.39,142.15,142.38,500.0,141.085,141.085,140.8472,141.075,500.0
2015-06-08 14:00:00,142.4,142.84,142.27,142.84,4050.0,141.0949,141.5308,140.9661,141.5308,4050.0
2015-06-08 14:10:00,142.77,142.84,142.65,142.84,700.0,141.4615,141.5308,141.3426,141.5308,700.0
2015-06-08 14:20:00,142.73,142.84,142.73,142.84,200.0,141.4218,141.5308,141.4218,141.5308,200.0
2015-06-08 14:30:00,142.9,143.36,142.9,143.36,1013.0,141.5903,142.0461,141.5903,142.0461,1013.0
2015-06-08 14:40:00,143.07,143.34,143.07,143.21,2024.0,141.7587,142.0262,141.7587,141.8974,2024.0
2015-06-08 14:50:00,143.39,143.39,143.23,143.35,500.0,142.0758,142.0758,141.9173,142.0362,500.0
2015-06-08 15:00:00,143.12,143.38,142.87,143.03,11697.0,141.8083,142.0659,141.5606,141.7191,11697.0
2015-06-08 15:10:00,142.99,143.09,142.84,142.84,900.0,141.6795,141.7785,141.5308,141.5308,900.0
2015-06-08 15:20:00,142.85,143.11,142.79,143.11,2300.0,141.5407,141.7984,141.4813,141.7984,2300.0
2015-06-08 15:30:00,143.1,143.1,142.68,142.77,4000.0,141.7884,141.7884,141.3723,141.4615,4000.0
2015-06-08 15:40:00,142.72,143.14,142.71,142.9,3600.0,141.4119,141.8281,141.402,141.5903,3600.0
2015-06-08 15:50:00,142.95,142.95,142.42,142.54,10378.0,141.6398,141.6398,141.1147,141.2336,10378.0
2015-06-09 09:30:00,142.0,142.29,141.15,141.74,14057.0,140.6985,140.9859,139.8563,140.4409,14057.0
2015-06-09 09:40:00,141.65,142.1,141.22,141.83,3400.0,140.3517,140.7976,139.9257,140.5301,3400.0
2015-06-09 09:50:00,141.57,141.91,141.41,141.91,500.0,140.2725,140.6094,140.1139,140.6094,500.0
2015-06-09 10:00:00,141.75,141.75,141.41,141.63,2200.0,140.4508,140.4508,140.1139,140.3319,2200.0
2015-06-09 10:10:00,141.63,141.63,141.63,141.63,100.0,140.3319,140.3319,140.3319,140.3319,100.0
2015-06-09 10:20:00,141.48,141.69,141.22,141.52,7067.0,140.1833,140.3914,139.9257,140.2229,7067.0
2015-06-09 10:30:00,141.66,142.05,141.46,142.03,2400.0,140.3616,140.7481,140.1635,140.7283,2400.0
2015-06-09 10:40:00,142.05,142.05,141.77,141.9,3200.0,140.7481,140.7481,140.4706,140.5994,3200.0
2015-06-09 10:50:00,142.2,142.31,142.0,142.31,4410.0,140.8967,141.0057,140.6985,141.0057,4410.0
2015-06-09 11:00:00,142.43,142.71,142.42,142.56,5073.0,141.1246,141.402,141.1147,141.2534,5073.0
2015-06-09 11:10:00,142.59,143.06,142.56,142.9,4873.0,141.2831,141.7488,141.2534,141.5903,4873.0
2015-06-09 11:20:00,142.74,143.14,142.68,143.14,2200.0,141.4317,141.8281,141.3723,141.8281,2200.0
2015-06-09 11:30:00,143.13,143.37,142.86,143.05,7000.0,141.8182,142.056,141.5506,141.7389,7000.0
2015-06-09 11:40:00,143.21,143.21,142.97,143.16,3530.0,141.8974,141.8974,141.6596,141.8479,3530.0
2015-06-09 11:50:00,143.16,143.35,143.05,143.07,12147.0,141.8479,142.0362,141.7389,141.7587,12147.0
2015-06-09 12:00:00,143.13,143.15,142.87,142.89,3427.0,141.8182,141.838,141.5606,141.5804,3427.0
2015-06-09 12:10:00,143.0,143.0,142.99,143.0,100.0,141.6894,141.6894,141.6795,141.6894,100.0
2015-06-09 12:20:00,143.06,143.06,142.91,142.91,300.0,141.7488,141.7488,141.6002,141.6002,300.0
2015-06-09 12:30:00,143.1,143.13,142.9,142.9,2000.0,141.7884,141.8182,141.5903,141.5903,2000.0
2015-06-09 12:40:00,142.9,142.95,142.78,142.86,1400.0,141.5903,141.6398,141.4714,141.5506,1400.0
2015-06-09 12:50:00,143.07,143.14,142.96,143.12,800.0,141.7587,141.8281,141.6497,141.8083,800.0
2015-06-09 13:00:00,143.2,143.39,143.2,143.39,1000.0,141.8875,142.0758,141.8875,142.0758,1000.0
2015-06-09 13:10:00,143.42,143.44,143.39,143.39,500.0,142.1055,142.1253,142.0758,142.0758,500.0
2015-06-09 13:20:00,143.44,143.52,143.2,143.45,4500.0,142.1253,142.2046,141.8875,142.1352,4500.0
2015-06-09 13:30:00,143.27,143.66,143.27,143.66,2000.0,141.9569,142.3433,141.9569,142.3433,2000.0
2015-06-09 13:40:00,143.47,143.47,143.44,143.47,700.0,142.1551,142.1551,142.1253,142.1551,700.0
2015-06-09 13:50:00,143.44,143.47,143.25,143.47,1600.0,142.1253,142.1551,141.9371,142.1551,1600.0
2015-06-09 14:00:00,143.48,143.49,143.33,143.49,700.0,142.165,142.1749,142.0163,142.1749,700.0
2015-06-09 14:10:00,143.58,143.71,143.41,143.41,4700.0,142.264,142.3929,142.0956,142.0956,4700.0
2015-06-09 14:20:00,143.42,143.56,143.23,143.23,900.0,142.1055,142.2442,141.9173,141.9173,900.0
2015-06-09 14:30:00,143.29,143.5,143.14,143.5,5442.0,141.9767,142.1848,141.8281,142.1848,5442.0
2015-06-09 14:40:00,143.49,143.63,143.4,143.56,700.0,142.1749,142.3136,142.0857,142.2442,700.0
2015-06-09 14:50:00,143.47,143.87,143.4,143.85,17162.0,142.1551,142.5514,142.0857,142.5316,17162.0
2015-06-09 15:00:00,143.8,143.84,143.49,143.56,3500.0,142.482,142.5217,142.1749,142.2442,3500.0
2015-06-09 15:10:00,143.45,143.56,143.3,143.44,3000.0,142.1352,142.2442,141.9866,142.1253,3000.0
2015-06-09 15:20:00,143.58,143.58,143.21,143.5,6803.0,142.264,142.264,141.8974,142.1848,6803.0
2015-06-09 15:30:00,143.49,143.54,143.29,143.33,10883.0,142.1749,142.2244,141.9767,142.0163,10883.0
2015-06-09 15:40:00,143.38,143.57,143.17,143.26,12029.0,142.0659,142.2541,141.8578,141.947,12029.0
2015-06-09 15:50:00,143.19,143.46,143.14,143.4,19250.0,141.8776,142.1451,141.8281,142.0857,19250.0
2015-06-10 09:30:00,143.99,144.1,143.58,143.69,3709.0,142.6703,142.7793,142.264,142.373,3709.0
2015-06-10 09:40:00,143.69,143.97,143.64,143.97,900.0,142.373,142.6505,142.3235,142.6505,900.0
2015-06-10 09:50:00,143.8,143.87,143.53,143.75,7700.0,142.482,142.5514,142.2145,142.4325,7700.0
2015-06-10 10:00:00,143.99,144.11,143.7,143.7,5402.0,142.6703,142.7892,142.3829,142.3829,5402.0
2015-06-10 10:10:00,143.74,143.8,143.31,143.44,4800.0,142.4226,142.482,141.9965,142.1253,4800.0
2015-06-10 10:20:00,143.63,143.63,143.38,143.38,400.0,142.3136,142.3136,142.0659,142.0659,400.0
2015-06-10 10:30:00,143.41,144.07,143.41,144.0,3000.0,142.0956,142.7496,142.0956,142.6802,3000.0
2015-06-10 10:40:00,144.15,144.15,143.55,143.74,3925.0,142.8288,142.8288,142.2343,142.4226,3925.0
2015-06-10 10:50:00,143.73,143.84,143.49,143.62,8487.0,142.4127,142.5217,142.1749,142.3037,8487.0
2015-06-10 11:00:00,143.66,144.05,143.64,143.91,2700.0,142.3433,142.7297,142.3235,142.591,2700.0
2015-06-10 11:10:00,143.88,144.19,143.77,143.95,9486.0,142.5613,142.8685,142.4523,142.6307,9486.0
2015-06-10 11:20:00,143.98,144.22,143.9,144.22,6100.0,142.6604,142.8982,142.5811,142.8982,6100.0
2015-06-10 11:30:00,144.16,144.38,143.65,143.76,25197.0,142.8387,143.0567,142.3334,142.4424,25197.0
2015-06-10 11:40:00,143.76,143.9,143.11,143.26,40142.0,142.4424,142.5811,141.7984,141.947,40142.0
2015-06-10 11:50:00,143.35,143.71,143.08,143.7,21301.0,142.0362,142.3929,141.7686,142.3829,21301.0
2015-06-10 12:00:00,143.71,144.24,143.42,144.24,11022.0,142.3929,142.918,142.1055,142.918,11022.0
2015-06-10 12:10:00,144.15,145.08,144.15,144.73,12029.0,142.8288,143.7503,142.8288,143.4035,12029.0
2015-06-10 12:20:00,144.73,145.12,144.6,145.07,2800.0,143.4035,143.7899,143.2747,143.7404,2800.0
2015-06-10 12:30:00,145.07,145.1,144.67,144.67,900.0,143.7404,143.7701,143.3441,143.3441,900.0
2015-06-10 12:40:00,144.67,145.18,144.5,145.18,2744.0,143.3441,143.8494,143.1756,143.8494,2744.0
2015-06-10 12:50:00,145.18,145.88,145.07,145.29,9584.0,143.8494,144.543,143.7404,143.9584,9584.0
2015-06-10 13:00:00,145.39,145.47,144.65,145.3,16000.0,144.0575,144.1367,143.3242,143.9683,16000.0
2015-06-10 13:10:00,145.28,145.46,145.01,145.44,6499.0,143.9485,144.1268,143.6809,144.107,6499.0
2015-06-10 13:20:00,145.13,145.35,144.84,144.88,8423.0,143.7998,144.0178,143.5125,143.5521,8423.0
2015-06-10 13:30:00,144.96,145.45,144.93,145.45,2200.0,143.6314,144.1169,143.6017,144.1169,2200.0
2015-06-10 13:40:00,145.72,145.72,145.35,145.56,2400.0,144.3844,144.3844,144.0178,144.2259,2400.0
2015-06-10 13:50:00,145.45,145.66,145.22,145.22,14050.0,144.1169,144.325,143.889,143.889,14050.0
2015-06-10 14:00:00,145.4,145.56,145.27,145.43,1800.0,144.0674,144.2259,143.9386,144.0971,1800.0
2015-06-10 14:10:00,145.53,145.79,145.42,145.79,1300.0,144.1962,144.4538,144.0872,144.4538,1300.0
2015-06-10 14:20:00,145.61,145.73,145.43,145.57,1700.0,144.2754,144.3943,144.0971,144.2358,1700.0
2015-06-10 14:30:00,145.74,145.79,145.13,145.37,10859.0,144.4043,144.4538,143.7998,144.0376,10859.0
2015-06-10 14:40:00,145.37,145.49,145.14,145.36,1320.0,144.0376,144.1565,143.8098,144.0277,1320.0
2015-06-10 14:50:00,145.23,145.46,145.23,145.32,1400.0,143.8989,144.1268,143.8989,143.9881,1400.0
2015-06-10 15:00:00,145.2,145.37,145.17,145.32,1650.0,143.8692,144.0376,143.8395,143.9881,1650.0
2015-06-10 15:10:00,145.32,145.41,145.2,145.4,1800.0,143.9881,144.0773,143.8692,144.0674,1800.0
2015-06-10 15:20:00,145.32,145.59,145.32,145.59,4800.0,143.9881,144.2556,143.9881,144.2556,4800.0
2015-06-10 15:30:00,145.59,145.64,145.43,145.62,3300.0,144.2556,144.3052,144.0971,144.2854,3300.0
2015-06-10 15:40:00,145.55,145.63,145.25,145.45,4805.0,144.216,144.2953,143.9187,144.1169,4805.0
2015-06-10 15:50:00,145.38,145.53,145.37,145.5,11665.0,144.0476,144.1962,144.0376,144.1665,11665.0
2015-06-11 09:30:00,145.36,145.97,145.33,145.38,7682.0,144.0277,144.6321,143.998,144.0476,7682.0
2015-06-11 09:40:00,145.36,145.58,145.2,145.3,6733.0,144.0277,144.2457,143.8692,143.9683,6733.0
2015-06-11 09:50:00,145.45,145.52,145.3,145.44,17137.0,144.1169,144.1863,143.9683,144.107,17137.0
2015-06-11 10:00:00,145.47,145.5,145.35,145.35,10231.0,144.1367,144.1665,144.0178,144.0178,10231.0
2015-06-11 10:10:00,145.39,145.42,144.8,144.94,32680.0,144.0575,144.0872,143.4729,143.6116,32680.0
2015-06-11 10:20:00,144.97,144.97,144.7,144.7,5000.0,143.6413,143.6413,143.3738,143.3738,5000.0
2015-06-11 10:30:00,144.66,144.66,142.94,142.94,27015.0,143.3342,143.3342,141.6299,141.6299,27015.0
2015-06-11 10:40:00,142.93,143.9,142.61,142.63,11800.0,141.62,142.5811,141.3029,141.3228,11800.0
2015-06-11 10:50:00,142.71,142.71,141.1,141.58,28150.0,141.402,141.402,139.8068,140.2824,28150.0
2015-06-11 11:00:00,141.8,142.97,141.77,142.97,5843.0,140.5004,141.6596,140.4706,141.6596,5843.0
2015-06-11 11:10:00,143.15,143.15,142.8,143.0,5300.0,141.838,141.838,141.4912,141.6894,5300.0
2015-06-11 11:20:00,143.0,143.33,142.8,142.97,10058.0,141.6894,142.0163,141.4912,141.6596,10058.0
2015-06-11 11:30:00,143.0,143.02,142.35,143.0,16093.0,141.6894,141.7092,141.0453,141.6894,16093.0
2015-06-11 11:40:00,142.72,142.92,142.17,142.43,8845.0,141.4119,141.6101,140.867,141.1246,8845.0
2015-06-11 11:50:00,142.41,142.73,142.14,142.49,4835.0,141.1048,141.4218,140.8372,141.184,4835.0
2015-06-11 12:00:00,142.55,142.55,140.99,141.07,22963.0,141.2435,141.2435,139.6978,139.7771,22963.0
2015-06-11 12:10:00,141.16,141.4,140.5,141.01,7246.0,139.8662,140.104,139.2123,139.7176,7246.0
2015-06-11 12:20:00,141.38,141.46,140.75,141.46,1700.0,140.0842,140.1635,139.46,140.1635,1700.0
2015-06-11 12:30:00,141.27,141.42,141.08,141.18,4700.0,139.9752,140.1238,139.787,139.886,4700.0
2015-06-11 12:40:00,141.09,141.51,140.9,141.16,3701.0,139.7969,140.213,139.6086,139.8662,3701.0
2015-06-11 12:50:00,141.03,141.03,140.74,140.82,600.0,139.7374,139.7374,139.4501,139.5293,600.0
2015-06-11 13:00:00,140.84,141.0,140.66,140.73,4091.0,139.5492,139.7077,139.3708,139.4402,4091.0
2015-06-11 13:10:00,140.69,140.8,140.42,140.74,6414.0,139.4005,139.5095,139.133,139.4501,6414.0
2015-06-11 13:20:00,140.74,141.09,140.51,140.51,14777.0,139.4501,139.7969,139.2222,139.2222,14777.0
2015-06-11 13:30:00,140.63,140.87,140.59,140.7,2300.0,139.3411,139.5789,139.3015,139.4104,2300.0
2015-06-11 13:40:00,140.83,141.06,140.76,140.86,6714.0,139.5393,139.7671,139.4699,139.569,6714.0
2015-06-11 13:50:00,140.88,141.0,140.69,140.85,2598.0,139.5888,139.7077,139.4005,139.5591,2598.0
2015-06-11 14:00:00,140.86,141.31,140.74,140.95,6499.0,139.569,140.0149,139.4501,139.6582,6499.0
2015-06-11 14:10:00,141.22,141.23,140.89,141.15,6217.0,139.9257,139.9356,139.5987,139.8563,6217.0
2015-06-11 14:20:00,141.06,141.32,140.69,141.15,57898.0,139.7671,140.0248,139.4005,139.8563,57898.0
2015-06-11 14:30:00,141.3,141.61,141.3,141.34,6315.0,140.0049,140.3121,140.0049,140.0446,6315.0
2015-06-11 14:40:00,141.41,141.72,141.31,141.49,8600.0,140.1139,140.4211,140.0149,140.1932,8600.0
2015-06-11 14:50:00,141.52,141.86,140.81,141.27,22100.0,140.2229,140.5598,139.5194,139.9752,22100.0
2015-06-11 15:00:00,141.61,141.8,141.33,141.43,10904.0,140.3121,140.5004,140.0347,140.1338,10904.0
2015-06-11 15:10:00,141.42,141.76,141.22,141.53,26500.0,140.1238,140.4607,139.9257,140.2328,26500.0
2015-06-11 15:20:00,141.47,141.8,141.34,141.5,12783.0,140.1734,140.5004,140.0446,140.2031,12783.0
2015-06-11 15:30:00,141.6,141.99,141.6,141.93,16558.0,140.3022,140.6886,140.3022,140.6292,16558.0
2015-06-11 15:40:00,141.89,141.93,141.31,141.4,13139.0,140.5895,140.6292,140.0149,140.104,13139.0
2015-06-11 15:50:00,141.33,141.54,141.12,141.35,26132.0,140.0347,140.2427,139.8266,140.0545,26132.0
2015-06-12 09:30:00,140.55,141.69,140.55,141.41,4994.0,139.2618,140.3914,139.2618,140.1139,4994.0
2015-06-12 09:40:00,140.88,141.14,140.84,140.84,400.0,139.5888,139.8464,139.5492,139.5492,400.0
2015-06-12 09:50:00,140.89,141.79,140.89,141.7,10750.0,139.5987,140.4905,139.5987,140.4013,10750.0
2015-06-12 10:00:00,141.69,142.06,141.69,141.98,2935.0,140.3914,140.758,140.3914,140.6787,2935.0
2015-06-12 10:10:00,141.94,141.94,141.33,141.43,10200.0,140.6391,140.6391,140.0347,140.1338,10200.0
2015-06-12 10:20:00,141.45,141.88,141.45,141.88,9461.0,140.1536,140.5796,140.1536,140.5796,9461.0
2015-06-12 10:30:00,141.75,141.79,141.55,141.75,8009.0,140.4508,140.4905,140.2527,140.4508,8009.0
2015-06-12 10:40:00,141.76,141.82,141.41,141.41,10014.0,140.4607,140.5202,140.1139,140.1139,10014.0
2015-06-12 10:50:00,141.36,141.8,141.36,141.75,5700.0,140.0644,140.5004,140.0644,140.4508,5700.0
2015-06-12 11:00:00,141.65,142.16,141.65,142.16,7006.0,140.3517,140.8571,140.3517,140.8571,7006.0
2015-06-12 11:10:00,142.16,142.43,142.09,142.41,3152.0,140.8571,141.1246,140.7877,141.1048,3152.0
2015-06-12 11:20:00,142.41,142.63,142.2,142.45,9105.0,141.1048,141.3228,140.8967,141.1444,9105.0
2015-06-12 11:30:00,142.38,142.91,142.24,142.85,6200.0,141.075,141.6002,140.9363,141.5407,6200.0
2015-06-12 11:40:00,142.92,142.92,142.65,142.77,3700.0,141.6101,141.6101,141.3426,141.4615,3700.0
2015-06-12 11:50:00,142.89,143.02,142.83,143.0,1200.0,141.5804,141.7092,141.5209,141.6894,1200.0
2015-06-12 12:00:00,142.77,143.09,142.76,143.05,2300.0,141.4615,141.7785,141.4516,141.7389,2300.0
2015-06-12 12:10:00,142.87,143.25,142.87,143.14,12700.0,141.5606,141.9371,141.5606,141.8281,12700.0
2015-06-12 12:20:00,143.14,143.81,143.13,143.47,8600.0,141.8281,142.4919,141.8182,142.1551,8600.0
2015-06-12 12:30:00,143.31,143.31,143.31,143.31,100.0,141.9965,141.9965,141.9965,141.9965,100.0
2015-06-12 12:40:00,143.44,143.56,143.1,143.1,1552.0,142.1253,142.2442,141.7884,141.7884,1552.0
2015-06-12 12:50:00,143.25,143.26,143.14,143.19,900.0,141.9371,141.947,141.8281,141.8776,900.0
2015-06-12 13:00:00,142.97,143.27,142.97,143.12,500.0,141.6596,141.9569,141.6596,141.8083,500.0
2015-06-12 13:10:00,143.3,143.3,143.18,143.3,1100.0,141.9866,141.9866,141.8677,141.9866,1100.0
2015-06-12 13:20:00,143.25,143.35,143.18,143.22,1538.0,141.9371,142.0362,141.8677,141.9073,1538.0
2015-06-12 13:30:00,143.31,143.6,143.25,143.6,11882.0,141.9965,142.2839,141.9371,142.2839,11882.0
2015-06-12 13:40:00,143.55,143.65,143.47,143.65,1200.0,142.2343,142.3334,142.1551,142.3334,1200.0
2015-06-12 13:50:00,143.59,143.89,143.59,143.82,13377.0,142.274,142.5712,142.274,142.5018,13377.0
2015-06-12 14:00:00,143.83,144.05,143.62,143.62,7900.0,142.5118,142.7297,142.3037,142.3037,7900.0
2015-06-12 14:10:00,143.74,143.88,143.7,143.73,1300.0,142.4226,142.5613,142.3829,142.4127,1300.0
2015-06-12 14:20:00,143.75,143.77,143.53,143.58,2400.0,142.4325,142.4523,142.2145,142.264,2400.0
2015-06-12 14:30:00,143.72,143.72,143.29,143.35,4550.0,142.4028,142.4028,141.9767,142.0362,4550.0
2015-06-12 14:40:00,143.35,143.44,143.28,143.44,1500.0,142.0362,142.1253,141.9668,142.1253,1500.0
2015-06-12 14:50:00,143.31,143.38,143.21,143.26,2650.0,141.9965,142.0659,141.8974,141.947,2650.0
2015-06-12 15:00:00,143.22,143.32,143.1,143.32,3400.0,141.9073,142.0064,141.7884,142.0064,3400.0
2015-06-12 15:10:00,143.26,143.46,143.25,143.35,800.0,141.947,142.1451,141.9371,142.0362,800.0
2015-06-12 15:20:00,143.44,143.45,143.24,143.45,3900.0,142.1253,142.1352,141.9272,142.1352,3900.0
2015-06-12 15:30:00,143.25,143.62,143.25,143.56,5490.0,141.9371,142.3037,141.9371,142.2442,5490.0
2015-06-12 15:40:00,143.62,143.77,143.58,143.69,9900.0,142.3037,142.4523,142.264,142.373,9900.0
2015-06-12 15:50:00,143.78,143.79,143.5,143.69,12351.0,142.4622,142.4721,142.1848,142.373,12351.0
2015-06-15 09:30:00,142.8,144.0,141.16,142.09,5369.0,141.4912,142.6802,139.8662,140.7877,5369.0
2015-06-15 09:40:00,142.27,142.8,141.49,141.76,2200.0,140.9661,141.4912,140.1932,140.4607,2200.0
2015-06-15 09:50:00,142.55,142.61,141.76,142.2,3082.0,141.2435,141.3029,140.4607,140.8967,3082.0
2015-06-15 10:00:00,142.07,142.84,142.07,142.1,5560.0,140.7679,141.5308,140.7679,140.7976,5560.0
2015-06-15 10:10:00,141.91,142.04,141.57,141.6,2600.0,140.6094,140.7382,140.2725,140.3022,2600.0
2015-06-15 10:20:00,142.04,142.4,142.04,142.08,4000.0,140.7382,141.0949,140.7382,140.7778,4000.0
2015-06-15 10:30:00,142.07,142.69,141.78,142.52,9265.0,140.7679,141.3822,140.4805,141.2138,9265.0
2015-06-15 10:40:00,142.16,142.5,142.15,142.15,7400.0,140.8571,141.1939,140.8472,140.8472,7400.0
2015-06-15 10:50:00,142.29,142.35,142.05,142.35,3500.0,140.9859,141.0453,140.7481,141.0453,3500.0
2015-06-15 11:00:00,142.37,142.65,142.37,142.59,1638.0,141.0651,141.3426,141.0651,141.2831,1638.0
2015-06-15 11:10:00,142.87,142.89,142.31,142.31,1900.0,141.5606,141.5804,141.0057,141.0057,1900.0
2015-06-15 11:20:00,142.48,142.48,142.15,142.16,2600.0,141.1741,141.1741,140.8472,140.8571,2600.0
2015-06-15 11:30:00,142.18,142.24,142.05,142.24,2428.0,140.8769,140.9363,140.7481,140.9363,2428.0
2015-06-15 11:40:00,142.25,142.3,142.08,142.22,2700.0,140.9462,140.9958,140.7778,140.9165,2700.0
2015-06-15 11:50:00,142.21,142.61,142.21,142.61,2400.0,140.9066,141.3029,140.9066,141.3029,2400.0
2015-06-15 12:00:00,142.23,142.49,141.85,142.49,1400.0,140.9264,141.184,140.5499,141.184,1400.0
2015-06-15 12:10:00,142.34,142.34,141.63,142.09,1200.0,141.0354,141.0354,140.3319,140.7877,1200.0
2015-06-15 12:20:00,141.68,141.75,141.57,141.57,1500.0,140.3815,140.4508,140.2725,140.2725,1500.0
2015-06-15 12:30:00,141.41,141.41,141.34,141.34,800.0,140.1139,140.1139,140.0446,140.0446,800.0
2015-06-15 12:40:00,141.52,141.82,141.39,141.81,5257.0,140.2229,140.5202,140.0941,140.5103,5257.0
2015-06-15 12:50:00,141.89,141.89,141.88,141.89,100.0,140.5895,140.5895,140.5796,140.5895,100.0
2015-06-15 13:00:00,142.04,142.04,141.8,141.95,1897.0,140.7382,140.7382,140.5004,140.649,1897.0
2015-06-15 13:10:00,141.94,141.94,141.67,141.75,1231.0,140.6391,140.6391,140.3716,140.4508,1231.0
2015-06-15 13:20:00,141.52,141.52,141.43,141.52,1600.0,140.2229,140.2229,140.1338,140.2229,1600.0
2015-06-15 13:30:00,141.53,141.84,141.52,141.84,2100.0,140.2328,140.54,140.2229,140.54,2100.0
2015-06-15 13:40:00,141.75,141.76,141.47,141.58,2364.0,140.4508,140.4607,140.1734,140.2824,2364.0
2015-06-15 13:50:00,141.64,141.99,141.53,141.7,1700.0,140.3418,140.6886,140.2328,140.4013,1700.0
2015-06-15 14:00:00,141.65,141.96,141.47,141.7,2883.0,140.3517,140.6589,140.1734,140.4013,2883.0
2015-06-15 14:10:00,141.8,142.28,141.8,142.28,1400.0,140.5004,140.976,140.5004,140.976,1400.0
2015-06-15 14:20:00,142.45,142.45,141.94,141.94,3000.0,141.1444,141.1444,140.6391,140.6391,3000.0
2015-06-15 14:30:00,142.09,142.14,141.76,142.02,7670.0,140.7877,140.8372,140.4607,140.7183,7670.0
2015-06-15 14:40:00,142.14,142.39,142.14,142.36,1900.0,140.8372,141.085,140.8372,141.0552,1900.0
2015-06-15 14:50:00,142.38,142.41,142.03,142.25,3191.0,141.075,141.1048,140.7283,140.9462,3191.0
2015-06-15 15:00:00,142.33,142.46,142.2,142.2,4700.0,141.0255,141.1543,140.8967,140.8967,4700.0
2015-06-15 15:10:00,142.35,142.74,142.34,142.56,9915.0,141.0453,141.4317,141.0354,141.2534,9915.0
2015-06-15 15:20:00,142.56,142.69,142.56,142.6,1600.0,141.2534,141.3822,141.2534,141.293,1600.0
2015-06-15 15:30:00,142.58,142.66,142.33,142.39,2900.0,141.2732,141.3525,141.0255,141.085,2900.0
2015-06-15 15:40:00,142.39,142.73,142.3,142.36,10450.0,141.085,141.4218,140.9958,141.0552,10450.0
2015-06-15 15:50:00,142.38,142.38,141.92,141.99,14909.0,141.075,141.075,140.6193,140.6886,14909.0
2015-06-16 09:30:00,141.83,142.15,141.83,142.11,2326.0,140.5301,140.8472,140.5301,140.8075,2326.0
2015-06-16 09:40:00,141.69,142.27,141.69,142.12,7143.0,140.3914,140.9661,140.3914,140.8174,7143.0
2015-06-16 09:50:00,141.64,142.35,141.49,141.49,1893.0,140.3418,141.0453,140.1932,140.1932,1893.0
2015-06-16 10:00:00,142.4,142.4,142.39,142.4,166.0,141.0949,141.0949,141.085,141.0949,166.0
2015-06-16 10:10:00,142.2,142.52,141.89,141.89,1537.0,140.8967,141.2138,140.5895,140.5895,1537.0
2015-06-16 10:20:00,142.24,142.24,141.59,141.91,2313.0,140.9363,140.9363,140.2923,140.6094,2313.0
2015-06-16 10:30:00,141.93,142.22,141.93,142.09,2100.0,140.6292,140.9165,140.6292,140.7877,2100.0
2015-06-16 10:40:00,142.12,142.12,141.98,142.04,600.0,140.8174,140.8174,140.6787,140.7382,600.0
2015-06-16 10:50:00,142.25,142.25,142.25,142.25,100.0,140.9462,140.9462,140.9462,140.9462,100.0
2015-06-16 11:00:00,142.28,142.29,142.14,142.17,2800.0,140.976,140.9859,140.8372,140.867,2800.0
2015-06-16 11:10:00,142.14,142.44,142.05,142.25,5994.0,140.8372,141.1345,140.7481,140.9462,5994.0
2015-06-16 11:20:00,142.23,142.25,142.13,142.17,3100.0,140.9264,140.9462,140.8273,140.867,3100.0
2015-06-16 11:30:00,142.06,142.25,142.04,142.21,2600.0,140.758,140.9462,140.7382,140.9066,2600.0
2015-06-16 11:40:00,142.17,142.4,142.15,142.32,10599.0,140.867,141.0949,140.8472,141.0156,10599.0
2015-06-16 11:50:00,142.35,142.4,142.22,142.35,7300.0,141.0453,141.0949,140.9165,141.0453,7300.0
2015-06-16 12:00:00,142.48,142.57,142.3,142.46,12200.0,141.1741,141.2633,140.9958,141.1543,12200.0
2015-06-16 12:10:00,142.46,142.46,142.23,142.3,3115.0,141.1543,141.1543,140.9264,140.9958,3115.0
2015-06-16 12:20:00,142.46,142.57,142.41,142.52,2700.0,141.1543,141.2633,141.1048,141.2138,2700.0
2015-06-16 12:30:00,142.3,142.48,142.22,142.37,7848.0,140.9958,141.1741,140.9165,141.0651,7848.0
2015-06-16 12:40:00,142.5,142.62,142.25,142.45,2000.0,141.1939,141.3128,140.9462,141.1444,2000.0
2015-06-16 12:50:00,142.45,142.46,142.32,142.36,3300.0,141.1444,141.1543,141.0156,141.0552,3300.0
2015-06-16 13:00:00,142.37,142.66,142.31,142.32,19882.0,141.0651,141.3525,141.0057,141.0156,19882.0
2015-06-16 13:10:00,142.38,142.61,142.38,142.6,4836.0,141.075,141.3029,141.075,141.293,4836.0
2015-06-16 13:20:00,142.6,142.88,142.59,142.68,11058.0,141.293,141.5705,141.2831,141.3723,11058.0
2015-06-16 13:30:00,142.67,142.99,142.6,142.9,7822.0,141.3624,141.6795,141.293,141.5903,7822.0
2015-06-16 13:40:00,143.0,143.17,142.75,142.8,4785.0,141.6894,141.8578,141.4417,141.4912,4785.0
2015-06-16 13:50:00,142.99,143.03,142.86,143.01,3280.0,141.6795,141.7191,141.5506,141.6993,3280.0
2015-06-16 14:00:00,142.99,143.24,142.88,143.22,6267.0,141.6795,141.9272,141.5705,141.9073,6267.0
2015-06-16 14:10:00,143.21,143.27,143.21,143.22,1300.0,141.8974,141.9569,141.8974,141.9073,1300.0
2015-06-16 14:20:00,143.19,143.36,142.85,142.85,15883.0,141.8776,142.0461,141.5407,141.5407,15883.0
2015-06-16 14:30:00,142.9,143.15,142.85,143.07,1301.0,141.5903,141.838,141.5407,141.7587,1301.0
2015-06-16 14:40:00,143.21,143.3,143.17,143.2,2100.0,141.8974,141.9866,141.8578,141.8875,2100.0
2015-06-16 14:50:00,143.23,143.45,143.23,143.38,1104.0,141.9173,142.1352,141.9173,142.0659,1104.0
2015-06-16 15:00:00,143.5,143.5,143.01,143.27,8545.0,142.1848,142.1848,141.6993,141.9569,8545.0
2015-06-16 15:10:00,143.18,143.35,143.1,143.29,4225.0,141.8677,142.0362,141.7884,141.9767,4225.0
2015-06-16 15:20:00,143.24,143.53,143.24,143.49,1800.0,141.9272,142.2145,141.9272,142.1749,1800.0
2015-06-16 15:30:00,143.37,143.41,143.31,143.41,1528.0,142.056,142.0956,141.9965,142.0956,1528.0
2015-06-16 15:40:00,143.41,143.5,143.25,143.5,2300.0,142.0956,142.1848,141.9371,142.1848,2300.0
2015-06-16 15:50:00,143.56,143.78,143.29,143.52,17221.0,142.2442,142.4622,141.9767,142.2046,17221.0
2015-06-17 09:30:00,143.85,144.34,142.18,144.34,7120.0,142.5316,143.0171,140.8769,143.0171,7120.0
2015-06-17 09:40:00,143.82,144.48,143.82,143.93,700.0,142.5018,143.1558,142.5018,142.6108,700.0
2015-06-17 09:50:00,143.97,144.01,143.6,144.0,2643.0,142.6505,142.6901,142.2839,142.6802,2643.0
2015-06-17 10:00:00,144.05,144.4,143.83,143.84,3000.0,142.7297,143.0765,142.5118,142.5217,3000.0
2015-06-17 10:10:00,143.56,143.8,143.56,143.8,438.0,142.2442,142.482,142.2442,142.482,438.0
2015-06-17 10:20:00,143.77,143.8,143.58,143.8,2948.0,142.4523,142.482,142.264,142.482,2948.0
2015-06-17 10:30:00,143.79,143.8,143.63,143.75,1800.0,142.4721,142.482,142.3136,142.4325,1800.0
2015-06-17 10:40:00,143.78,143.8,143.61,143.62,908.0,142.4622,142.482,142.2938,142.3037,908.0
2015-06-17 10:50:00,143.74,143.76,143.66,143.67,800.0,142.4226,142.4424,142.3433,142.3532,800.0
2015-06-17 11:00:00,143.78,143.8,143.64,143.75,1700.0,142.4622,142.482,142.3235,142.4325,1700.0
2015-06-17 11:10:00,143.67,143.79,143.59,143.62,2300.0,142.3532,142.4721,142.274,142.3037,2300.0
2015-06-17 11:20:00,143.72,143.79,143.5,143.56,2500.0,142.4028,142.4721,142.1848,142.2442,2500.0
2015-06-17 11:30:00,143.4,143.68,143.33,143.57,8900.0,142.0857,142.3631,142.0163,142.2541,8900.0
2015-06-17 11:40:00,143.55,143.58,143.36,143.5,4300.0,142.2343,142.264,142.0461,142.1848,4300.0
2015-06-17 11:50:00,143.58,143.68,143.53,143.68,1500.0,142.264,142.3631,142.2145,142.3631,1500.0
2015-06-17 12:00:00,143.72,143.72,143.44,143.56,1400.0,142.4028,142.4028,142.1253,142.2442,1400.0
2015-06-17 12:10:00,143.64,143.71,143.45,143.56,1100.0,142.3235,142.3929,142.1352,142.2442,1100.0
2015-06-17 12:20:00,143.49,143.65,143.37,143.6,2900.0,142.1749,142.3334,142.056,142.2839,2900.0
2015-06-17 12:30:00,143.47,143.75,143.36,143.7,5300.0,142.1551,142.4325,142.0461,142.3829,5300.0
2015-06-17 12:40:00,143.65,143.7,143.6,143.69,400.0,142.3334,142.3829,142.2839,142.373,400.0
2015-06-17 12:50:00,143.7,143.7,143.46,143.49,1100.0,142.3829,142.3829,142.1451,142.1749,1100.0
2015-06-17 13:00:00,143.66,143.67,143.47,143.5,1200.0,142.3433,142.3532,142.1551,142.1848,1200.0
2015-06-17 13:10:00,143.57,143.58,143.37,143.44,3800.0,142.2541,142.264,142.056,142.1253,3800.0
2015-06-17 13:20:00,143.48,143.57,143.48,143.49,900.0,142.165,142.2541,142.165,142.1749,900.0
2015-06-17 13:30:00,143.46,143.5,143.29,143.39,3575.0,142.1451,142.1848,141.9767,142.0758,3575.0
2015-06-17 13:40:00,143.3,143.4,143.3,143.31,700.0,141.9866,142.0857,141.9866,141.9965,700.0
2015-06-17 13:50:00,143.19,143.31,143.19,143.22,400.0,141.8776,141.9965,141.8776,141.9073,400.0
2015-06-17 14:00:00,143.15,143.5,143.05,143.5,5820.0,141.838,142.1848,141.7389,142.1848,5820.0
2015-06-17 14:10:00,143.39,143.5,143.06,143.06,2808.0,142.0758,142.1848,141.7488,141.7488,2808.0
2015-06-17 14:20:00,143.21,143.21,142.95,143.17,900.0,141.8974,141.8974,141.6398,141.8578,900.0
2015-06-17 14:30:00,143.17,143.72,143.1,143.44,6650.0,141.8578,142.4028,141.7884,142.1253,6650.0
2015-06-17 14:40:00,143.5,143.76,143.44,143.68,6600.0,142.1848,142.4424,142.1253,142.3631,6600.0
2015-06-17 14:50:00,143.61,143.74,143.53,143.64,1900.0,142.2938,142.4226,142.2145,142.3235,1900.0
2015-06-17 15:00:00,143.71,143.8,143.55,143.63,2000.0,142.3929,142.482,142.2343,142.3136,2000.0
2015-06-17 15:10:00,143.17,143.75,143.17,143.63,2210.0,141.8578,142.4325,141.8578,142.3136,2210.0
2015-06-17 15:20:00,143.76,143.87,143.65,143.75,700.0,142.4424,142.5514,142.3334,142.4325,700.0
2015-06-17 15:30:00,143.67,143.87,143.47,143.84,2841.0,142.3532,142.5514,142.1551,142.5217,2841.0
2015-06-17 15:40:00,143.64,143.73,143.45,143.45,14618.0,142.3235,142.4127,142.1352,142.1352,14618.0
2015-06-17 15:50:00,143.56,143.57,143.24,143.24,4948.0,142.2442,142.2541,141.9272,141.9272,4948.0
2015-06-18 09:30:00,143.38,144.3,143.38,144.3,1293.0,142.0659,142.9774,142.0659,142.9774,1293.0
2015-06-18 09:40:00,143.07,144.41,143.07,144.31,3025.0,141.7587,143.0864,141.7587,142.9874,3025.0
2015-06-18 09:50:00,144.39,144.39,144.39,144.39,200.0,143.0666,143.0666,143.0666,143.0666,200.0
2015-06-18 10:00:00,144.35,145.11,144.2,145.11,4283.0,143.027,143.78,142.8784,143.78,4283.0
2015-06-18 10:10:00,145.3,145.82,145.3,145.82,3295.0,143.9683,144.4835,143.9683,144.4835,3295.0
2015-06-18 10:20:00,145.64,145.64,145.05,145.05,1500.0,144.3052,144.3052,143.7206,143.7206,1500.0
2015-06-18 10:30:00,145.15,145.15,144.8,145.0,800.0,143.8197,143.8197,143.4729,143.671,800.0
2015-06-18 10:40:00,144.78,144.91,144.72,144.79,1687.0,143.4531,143.5819,143.3936,143.463,1687.0
2015-06-18 10:50:00,144.92,145.09,144.89,145.09,500.0,143.5918,143.7602,143.562,143.7602,500.0
2015-06-18 11:00:00,145.18,145.4,145.05,145.2,4568.0,143.8494,144.0674,143.7206,143.8692,4568.0
2015-06-18 11:10:00,145.22,145.35,145.19,145.34,3500.0,143.889,144.0178,143.8593,144.0079,3500.0
2015-06-18 11:20:00,145.29,145.48,145.25,145.25,4965.0,143.9584,144.1466,143.9187,143.9187,4965.0
2015-06-18 11:30:00,145.3,145.41,145.1,145.1,1804.0,143.9683,144.0773,143.7701,143.7701,1804.0
2015-06-18 11:40:00,145.21,145.34,145.09,145.16,400.0,143.8791,144.0079,143.7602,143.8296,400.0
2015-06-18 11:50:00,145.13,145.24,145.12,145.24,1500.0,143.7998,143.9088,143.7899,143.9088,1500.0
2015-06-18 12:00:00,145.3,145.39,145.2,145.25,6000.0,143.9683,144.0575,143.8692,143.9187,6000.0
2015-06-18 12:10:00,145.36,145.36,145.36,145.36,182.0,144.0277,144.0277,144.0277,144.0277,182.0
2015-06-18 12:20:00,145.22,145.41,145.22,145.35,833.0,143.889,144.0773,143.889,144.0178,833.0
2015-06-18 12:30:00,145.28,145.41,145.21,145.21,974.0,143.9485,144.0773,143.8791,143.8791,974.0
2015-06-18 12:40:00,145.18,145.18,145.18,145.18,100.0,143.8494,143.8494,143.8494,143.8494,100.0
2015-06-18 12:50:00,145.17,145.39,145.07,145.08,1315.0,143.8395,144.0575,143.7404,143.7503,1315.0
2015-06-18 13:00:00,145.1,145.34,145.03,145.03,4500.0,143.7701,144.0079,143.7008,143.7008,4500.0
2015-06-18 13:10:00,145.15,145.37,145.11,145.25,2000.0,143.8197,144.0376,143.78,143.9187,2000.0
2015-06-18 13:20:00,145.21,145.27,145.11,145.14,2400.0,143.8791,143.9386,143.78,143.8098,2400.0
2015-06-18 13:30:00,145.14,145.33,145.13,145.13,3100.0,143.8098,143.998,143.7998,143.7998,3100.0
2015-06-18 13:40:00,145.19,145.3,145.16,145.19,3600.0,143.8593,143.9683,143.8296,143.8593,3600.0
2015-06-18 13:50:00,145.17,145.38,145.17,145.38,4700.0,143.8395,144.0476,143.8395,144.0476,4700.0
2015-06-18 14:00:00,145.31,145.39,145.21,145.39,4907.0,143.9782,144.0575,143.8791,144.0575,4907.0
2015-06-18 14:10:00,145.27,145.35,145.24,145.34,2212.0,143.9386,144.0178,143.9088,144.0079,2212.0
2015-06-18 14:20:00,145.35,145.53,145.35,145.49,3897.0,144.0178,144.1962,144.0178,144.1565,3897.0
2015-06-18 14:30:00,145.48,145.69,145.48,145.69,700.0,144.1466,144.3547,144.1466,144.3547,700.0
2015-06-18 14:40:00,145.54,145.6,145.54,145.6,1219.0,144.2061,144.2655,144.2061,144.2655,1219.0
2015-06-18 14:50:00,145.55,145.93,145.55,145.76,2600.0,144.216,144.5925,144.216,144.4241,2600.0
2015-06-18 15:00:00,145.8,145.89,145.7,145.7,4800.0,144.4637,144.5529,144.3646,144.3646,4800.0
2015-06-18 15:10:00,145.56,145.82,145.35,145.82,5949.0,144.2259,144.4835,144.0178,144.4835,5949.0
2015-06-18 15:20:00,145.76,145.8,145.49,145.5,9200.0,144.4241,144.4637,144.1565,144.1665,9200.0
2015-06-18 15:30:00,145.46,145.88,145.46,145.67,9300.0,144.1268,144.543,144.1268,144.3349,9300.0
2015-06-18 15:40:00,145.55,145.81,145.47,145.67,3700.0,144.216,144.4736,144.1367,144.3349,3700.0
2015-06-18 15:50:00,145.66,146.0,145.25,145.25,11552.0,144.325,144.6619,143.9187,143.9187,11552.0
2015-06-19 09:30:00,144.84,146.22,144.84,145.57,4172.0,143.5125,144.8799,143.5125,144.2358,4172.0
2015-06-19 09:40:00,145.61,146.31,145.4,146.1,7798.0,144.2754,144.969,144.0674,144.761,7798.0
2015-06-19 09:50:00,146.12,146.6,145.97,146.5,3300.0,144.7808,145.2564,144.6321,145.1573,3300.0
2015-06-19 10:00:00,146.28,146.52,146.05,146.49,3850.0,144.9393,145.1771,144.7114,145.1474,3850.0
2015-06-19 10:10:00,146.49,146.49,146.08,146.37,1700.0,145.1474,145.1474,144.7411,145.0285,1700.0
2015-06-19 10:20:00,146.5,146.5,145.97,145.97,3500.0,145.1573,145.1573,144.6321,144.6321,3500.0
2015-06-19 10:30:00,146.15,146.16,145.43,145.43,2830.0,144.8105,144.8204,144.0971,144.0971,2830.0
2015-06-19 10:40:00,145.66,145.75,145.62,145.71,3123.0,144.325,144.4142,144.2854,144.3745,3123.0
2015-06-19 10:50:00,145.89,145.94,145.69,145.94,3000.0,144.5529,144.6024,144.3547,144.6024,3000.0
2015-06-19 11:00:00,145.92,146.1,145.71,145.81,5842.0,144.5826,144.761,144.3745,144.4736,5842.0
2015-06-19 11:10:00,146.01,146.23,145.8,146.04,7222.0,144.6718,144.8898,144.4637,144.7015,7222.0
2015-06-19 11:20:00,146.21,146.59,146.15,146.52,4900.0,144.8699,145.2465,144.8105,145.1771,4900.0
2015-06-19 11:30:00,146.62,146.78,146.57,146.77,2550.0,145.2762,145.4347,145.2266,145.4248,2550.0
2015-06-19 11:40:00,146.74,146.97,146.67,146.67,5600.0,145.3951,145.623,145.3257,145.3257,5600.0
2015-06-19 11:50:00,146.8,146.8,146.32,146.71,16900.0,145.4545,145.4545,144.9789,145.3654,16900.0
2015-06-19 12:00:00,146.63,146.79,146.44,146.65,11205.0,145.2861,145.4446,145.0978,145.3059,11205.0
2015-06-19 12:10:00,146.85,146.85,146.85,146.85,1400.0,145.5041,145.5041,145.5041,145.5041,1400.0
2015-06-19 12:20:00,146.85,146.9,146.85,146.85,700.0,145.5041,145.5536,145.5041,145.5041,700.0
2015-06-19 12:30:00,146.75,146.8,146.67,146.7,2090.0,145.405,145.4545,145.3257,145.3555,2090.0
2015-06-19 12:40:00,146.66,146.78,146.59,146.7,1975.0,145.3158,145.4347,145.2465,145.3555,1975.0
2015-06-19 12:50:00,146.73,147.0,146.69,147.0,5100.0,145.3852,145.6527,145.3455,145.6527,5100.0
2015-06-19 13:00:00,147.0,147.21,146.98,147.01,4563.0,145.6527,145.8608,145.6329,145.6626,4563.0
2015-06-19 13:10:00,147.05,147.05,146.89,146.98,1808.0,145.7022,145.7022,145.5437,145.6329,1808.0
2015-06-19 13:20:00,146.97,147.05,146.87,146.89,2700.0,145.623,145.7022,145.5239,145.5437,2700.0
2015-06-19 13:30:00,146.96,147.23,146.91,147.17,2101.0,145.6131,145.8806,145.5635,145.8211,2101.0
2015-06-19 13:40:00,147.26,147.74,147.2,147.7,9107.0,145.9103,146.3859,145.8509,146.3463,9107.0
2015-06-19 13:50:00,147.7,147.7,147.56,147.62,4000.0,146.3463,146.3463,146.2076,146.267,4000.0
2015-06-19 14:00:00,147.61,147.7,147.46,147.7,1000.0,146.2571,146.3463,146.1085,146.3463,1000.0
2015-06-19 14:10:00,147.66,147.71,147.2,147.5,7428.0,146.3067,146.3562,145.8509,146.1481,7428.0
2015-06-19 14:20:00,147.53,147.54,147.31,147.4,2857.0,146.1778,146.1878,145.9599,146.049,2857.0
2015-06-19 14:30:00,147.43,147.43,147.23,147.27,3347.0,146.0788,146.0788,145.8806,145.9202,3347.0
2015-06-19 14:40:00,147.28,147.36,147.27,147.36,1549.0,145.9301,146.0094,145.9202,146.0094,1549.0
2015-06-19 14:50:00,147.35,147.36,147.1,147.34,2300.0,145.9995,146.0094,145.7518,145.9896,2300.0
2015-06-19 15:00:00,147.34,147.34,147.07,147.13,2300.0,145.9896,145.9896,145.7221,145.7815,2300.0
2015-06-19 15:10:00,147.14,147.19,146.9,146.9,5832.0,145.7914,145.841,145.5536,145.5536,5832.0
2015-06-19 15:20:00,146.94,147.12,146.63,146.99,4092.0,145.5933,145.7716,145.2861,145.6428,4092.0
2015-06-19 15:30:00,147.0,147.0,146.68,146.78,7311.0,145.6527,145.6527,145.3356,145.4347,7311.0
2015-06-19 15:40:00,146.86,147.15,146.73,147.15,5377.0,145.514,145.8013,145.3852,145.8013,5377.0
2015-06-19 15:50:00,147.04,147.4,147.03,147.29,25015.0,145.6923,146.049,145.6824,145.94,25015.0
2015-06-22 09:30:00,148.5,148.5,147.6,147.6,3220.0,147.139,147.139,146.2472,146.2472,3220.0
2015-06-22 09:40:00,147.49,147.49,147.15,147.15,900.0,146.1382,146.1382,145.8013,145.8013,900.0
2015-06-22 09:50:00,146.76,147.06,146.76,147.06,600.0,145.4149,145.7122,145.4149,145.7122,600.0
2015-06-22 10:00:00,147.03,147.24,146.99,146.99,1000.0,145.6824,145.8905,145.6428,145.6428,1000.0
2015-06-22 10:10:00,146.98,147.34,146.98,147.03,954.0,145.6329,145.9896,145.6329,145.6824,954.0
2015-06-22 10:20:00,147.04,147.23,146.97,146.97,1980.0,145.6923,145.8806,145.623,145.623,1980.0
2015-06-22 10:30:00,147.02,147.02,146.11,146.25,7100.0,145.6725,145.6725,144.7709,144.9096,7100.0
2015-06-22 10:40:00,146.18,146.77,146.13,146.13,700.0,144.8402,145.4248,144.7907,144.7907,700.0
2015-06-22 10:50:00,146.12,146.26,145.79,145.89,1601.0,144.7808,144.9195,144.4538,144.5529,1601.0
2015-06-22 11:00:00,145.89,146.63,145.72,146.41,23565.0,144.5529,145.2861,144.3844,145.0681,23565.0
2015-06-22 11:10:00,146.37,146.8,146.25,146.5,7900.0,145.0285,145.4545,144.9096,145.1573,7900.0
2015-06-22 11:20:00,146.55,146.99,146.2,146.58,13150.0,145.2068,145.6428,144.86,145.2366,13150.0
2015-06-22 11:30:00,146.55,146.93,146.32,146.62,7951.0,145.2068,145.5833,144.9789,145.2762,7951.0
2015-06-22 11:40:00,146.55,146.91,146.55,146.91,200.0,145.2068,145.5635,145.2068,145.5635,200.0
2015-06-22 11:50:00,146.92,147.1,146.79,146.79,2200.0,145.5734,145.7518,145.4446,145.4446,2200.0
2015-06-22 12:00:00,146.78,146.88,146.69,146.81,908.0,145.4347,145.5338,145.3455,145.4644,908.0
2015-06-22 12:10:00,146.68,146.71,146.27,146.27,2000.0,145.3356,145.3654,144.9294,144.9294,2000.0
2015-06-22 12:20:00,146.47,146.48,145.4,146.06,8380.0,145.1276,145.1375,144.0674,144.7213,8380.0
2015-06-22 12:30:00,146.03,146.87,146.03,146.59,8500.0,144.6916,145.5239,144.6916,145.2465,8500.0
2015-06-22 12:40:00,146.48,146.49,146.48,146.49,200.0,145.1375,145.1474,145.1375,145.1474,200.0
2015-06-22 12:50:00,146.15,146.15,146.15,146.15,100.0,144.8105,144.8105,144.8105,144.8105,100.0
2015-06-22 13:00:00,146.37,146.75,146.37,146.62,6201.0,145.0285,145.405,145.0285,145.2762,6201.0
2015-06-22 13:10:00,146.62,146.75,146.5,146.5,5600.0,145.2762,145.405,145.1573,145.1573,5600.0
2015-06-22 13:20:00,146.64,146.89,146.63,146.76,2200.0,145.296,145.5437,145.2861,145.4149,2200.0
2015-06-22 13:30:00,146.75,146.75,146.73,146.73,200.0,145.405,145.405,145.3852,145.3852,200.0
2015-06-22 13:40:00,146.89,146.92,146.68,146.78,460.0,145.5437,145.5734,145.3356,145.4347,460.0
2015-06-22 13:50:00,146.64,146.88,146.62,146.88,700.0,145.296,145.5338,145.2762,145.5338,700.0
2015-06-22 14:00:00,146.61,146.9,146.52,146.52,3283.0,145.2663,145.5536,145.1771,145.1771,3283.0
2015-06-22 14:10:00,146.59,146.83,146.59,146.81,4000.0,145.2465,145.4843,145.2465,145.4644,4000.0
2015-06-22 14:20:00,147.05,147.07,146.85,147.06,928.0,145.7022,145.7221,145.5041,145.7122,928.0
2015-06-22 14:30:00,146.8,147.16,146.8,147.16,612.0,145.4545,145.8112,145.4545,145.8112,612.0
2015-06-22 14:40:00,147.15,147.15,146.89,146.92,500.0,145.8013,145.8013,145.5437,145.5734,500.0
2015-06-22 14:50:00,146.91,147.15,146.9,147.11,800.0,145.5635,145.8013,145.5536,145.7617,800.0
2015-06-22 15:00:00,146.94,147.16,146.89,147.16,1250.0,145.5933,145.8112,145.5437,145.8112,1250.0
2015-06-22 15:10:00,146.98,147.12,146.85,146.85,1576.0,145.6329,145.7716,145.5041,145.5041,1576.0
2015-06-22 15:20:00,146.93,146.95,146.7,146.95,2622.0,145.5833,145.6032,145.3555,145.6032,2622.0
2015-06-22 15:30:00,146.9,147.1,146.86,146.95,1984.0,145.5536,145.7518,145.514,145.6032,1984.0
2015-06-22 15:40:00,146.96,147.06,146.76,147.0,3912.0,145.6131,145.7122,145.4149,145.6527,3912.0
2015-06-22 15:50:00,146.81,147.27,146.61,146.62,12090.0,145.4644,145.9202,145.2663,145.2762,12090.0
2015-06-23 09:30:00,148.06,148.53,146.91,146.91,7355.0,146.703,147.1687,145.5635,145.5635,7355.0
2015-06-23 09:40:00,147.0,147.38,147.0,147.38,2912.0,145.6527,146.0292,145.6527,146.0292,2912.0
2015-06-23 09:50:00,147.35,147.38,146.99,147.32,5100.0,145.9995,146.0292,145.6428,145.9698,5100.0
2015-06-23 10:00:00,147.31,147.8,147.11,147.63,4130.0,145.9599,146.4454,145.7617,146.2769,4130.0
2015-06-23 10:10:00,147.42,147.78,147.41,147.72,3416.0,146.0689,146.4256,146.0589,146.3661,3416.0
2015-06-23 10:20:00,147.29,147.71,147.28,147.58,4800.0,145.94,146.3562,145.9301,146.2274,4800.0
2015-06-23 10:30:00,147.63,147.75,147.47,147.75,3200.0,146.2769,146.3958,146.1184,146.3958,3200.0
2015-06-23 10:40:00,147.75,148.05,147.64,147.64,800.0,146.3958,146.6931,146.2868,146.2868,800.0
2015-06-23 10:50:00,147.77,147.85,147.64,147.77,1600.0,146.4156,146.4949,146.2868,146.4156,1600.0
2015-06-23 11:00:00,147.77,148.23,147.77,148.07,4590.0,146.4156,146.8714,146.4156,146.7129,4590.0
2015-06-23 11:10:00,148.0,148.95,147.88,148.35,20378.0,146.6435,147.5848,146.5246,146.9903,20378.0
2015-06-23 11:20:00,148.42,148.42,148.15,148.28,3400.0,147.0597,147.0597,146.7922,146.921,3400.0
2015-06-23 11:30:00,148.33,148.55,148.24,148.48,2400.0,146.9705,147.1885,146.8813,147.1191,2400.0
2015-06-23 11:40:00,147.94,148.4,147.88,148.4,700.0,146.5841,147.0399,146.5246,147.0399,700.0
2015-06-23 11:50:00,148.34,148.63,148.18,148.63,8659.0,146.9804,147.2678,146.8219,147.2678,8659.0
2015-06-23 12:00:00,148.62,148.76,148.51,148.76,3000.0,147.2579,147.3966,147.1489,147.3966,3000.0
2015-06-23 12:10:00,148.56,148.9,148.56,148.89,2700.0,147.1984,147.5353,147.1984,147.5254,2700.0
2015-06-23 12:20:00,148.75,149.19,148.75,149.05,8630.0,147.3867,147.8226,147.3867,147.6839,8630.0
2015-06-23 12:30:00,149.15,150.39,149.05,150.1,13382.0,147.783,149.0116,147.6839,148.7243,13382.0
2015-06-23 12:40:00,150.1,150.27,149.87,149.88,11800.0,148.7243,148.8927,148.4964,148.5063,11800.0
2015-06-23 12:50:00,149.87,150.04,149.82,150.01,15168.0,148.4964,148.6648,148.4469,148.6351,15168.0
2015-06-23 13:00:00,149.85,150.04,149.85,150.04,8034.0,148.4766,148.6648,148.4766,148.6648,8034.0
2015-06-23 13:10:00,150.04,150.08,149.89,150.08,5447.0,148.6648,148.7045,148.5162,148.7045,5447.0
2015-06-23 13:20:00,150.13,150.13,149.91,149.91,3848.0,148.754,148.754,148.536,148.536,3848.0
2015-06-23 13:30:00,149.87,149.87,149.44,149.44,5400.0,148.4964,148.4964,148.0703,148.0703,5400.0
2015-06-23 13:40:00,149.44,149.93,149.43,149.78,13500.0,148.0703,148.5558,148.0604,148.4072,13500.0
2015-06-23 13:50:00,149.61,149.79,149.57,149.57,2700.0,148.2388,148.4171,148.1991,148.1991,2700.0
2015-06-23 14:00:00,149.64,150.14,149.57,150.05,8482.0,148.2685,148.7639,148.1991,148.6747,8482.0
2015-06-23 14:10:00,149.96,150.37,149.95,150.13,7330.0,148.5856,148.9918,148.5757,148.754,7330.0
2015-06-23 14:20:00,150.01,150.01,149.87,149.87,700.0,148.6351,148.6351,148.4964,148.4964,700.0
2015-06-23 14:30:00,149.98,150.25,149.87,150.2,10200.0,148.6054,148.8729,148.4964,148.8234,10200.0
2015-06-23 14:40:00,150.12,150.22,149.98,150.05,4109.0,148.7441,148.8432,148.6054,148.6747,4109.0
2015-06-23 14:50:00,150.12,150.5,150.01,150.34,13557.0,148.7441,149.1206,148.6351,148.9621,13557.0
2015-06-23 15:00:00,150.37,151.32,150.35,151.0,21126.0,148.9918,149.9331,148.972,149.616,21126.0
2015-06-23 15:10:00,151.0,151.8,150.99,151.51,27890.0,149.616,150.4087,149.6061,150.1214,27890.0
2015-06-23 15:20:00,151.79,151.79,151.21,151.21,4298.0,150.3988,150.3988,149.8241,149.8241,4298.0
2015-06-23 15:30:00,151.29,151.65,151.16,151.48,24650.0,149.9034,150.2601,149.7746,150.0916,24650.0
2015-06-23 15:40:00,151.51,151.57,150.83,151.0,12920.0,150.1214,150.1808,149.4476,149.616,12920.0
2015-06-23 15:50:00,150.89,151.21,150.29,150.99,47876.0,149.5071,149.8241,148.9125,149.6061,47876.0
2015-06-24 09:30:00,150.61,150.61,149.9,149.91,4001.0,149.2296,149.2296,148.5261,148.536,4001.0
2015-06-24 09:40:00,149.81,149.86,149.51,149.85,2000.0,148.4369,148.4865,148.1397,148.4766,2000.0
2015-06-24 09:50:00,149.76,150.13,149.52,149.52,3900.0,148.3874,148.754,148.1496,148.1496,3900.0
2015-06-24 10:00:00,149.69,149.86,149.63,149.76,1400.0,148.318,148.4865,148.2586,148.3874,1400.0
2015-06-24 10:10:00,149.78,150.41,149.77,150.41,4800.0,148.4072,149.0314,148.3973,149.0314,4800.0
2015-06-24 10:20:00,150.4,150.92,150.4,150.92,4300.0,149.0215,149.5368,149.0215,149.5368,4300.0
2015-06-24 10:30:00,150.92,151.42,150.86,151.34,4600.0,149.5368,150.0322,149.4773,149.9529,4600.0
2015-06-24 10:40:00,151.33,151.45,150.69,150.96,6319.0,149.943,150.0619,149.3089,149.5764,6319.0
2015-06-24 10:50:00,150.87,150.98,150.31,150.31,4300.0,149.4872,149.5962,148.9324,148.9324,4300.0
2015-06-24 11:00:00,150.49,151.14,150.29,150.99,2950.0,149.1107,149.7548,148.9125,149.6061,2950.0
2015-06-24 11:10:00,151.03,151.05,150.53,150.67,2700.0,149.6458,149.6656,149.1503,149.2891,2700.0
2015-06-24 11:20:00,150.75,151.15,150.75,151.15,900.0,149.3683,149.7647,149.3683,149.7647,900.0
2015-06-24 11:30:00,151.15,151.34,150.88,150.88,4852.0,149.7647,149.9529,149.4971,149.4971,4852.0
2015-06-24 11:40:00,150.77,150.88,150.77,150.77,1352.0,149.3882,149.4971,149.3882,149.3882,1352.0
2015-06-24 11:50:00,150.9,150.9,150.4,150.4,2900.0,149.517,149.517,149.0215,149.0215,2900.0
2015-06-24 12:00:00,149.84,150.02,149.8,149.98,800.0,148.4667,148.645,148.427,148.6054,800.0
2015-06-24 12:10:00,149.97,150.56,149.97,150.49,1300.0,148.5955,149.1801,148.5955,149.1107,1300.0
2015-06-24 12:20:00,150.45,150.45,150.26,150.27,1950.0,149.0711,149.0711,148.8828,148.8927,1950.0
2015-06-24 12:30:00,150.34,150.34,150.15,150.22,700.0,148.9621,148.9621,148.7738,148.8432,700.0
2015-06-24 12:40:00,150.43,150.47,150.25,150.41,1030.0,149.0513,149.0909,148.8729,149.0314,1030.0
2015-06-24 12:50:00,150.35,150.35,149.22,149.47,3600.0,148.972,148.972,147.8524,148.1001,3600.0
2015-06-24 13:00:00,149.22,149.96,149.2,149.96,2100.0,147.8524,148.5856,147.8325,148.5856,2100.0
2015-06-24 13:10:00,149.94,150.06,149.25,149.62,8993.0,148.5658,148.6847,147.8821,148.2487,8993.0
2015-06-24 13:20:00,149.28,149.53,149.28,149.5,400.0,147.9118,148.1595,147.9118,148.1298,400.0
2015-06-24 13:30:00,149.44,149.79,149.44,149.79,2050.0,148.0703,148.4171,148.0703,148.4171,2050.0
2015-06-24 13:40:00,149.64,149.64,149.2,149.23,1550.0,148.2685,148.2685,147.8325,147.8623,1550.0
2015-06-24 13:50:00,149.18,149.54,149.16,149.41,1900.0,147.8127,148.1694,147.7929,148.0406,1900.0
2015-06-24 14:00:00,149.3,149.66,149.3,149.66,1000.0,147.9316,148.2883,147.9316,148.2883,1000.0
2015-06-24 14:10:00,149.66,149.66,149.3,149.3,1300.0,148.2883,148.2883,147.9316,147.9316,1300.0
2015-06-24 14:20:00,149.31,149.58,149.05,149.05,2000.0,147.9415,148.2091,147.6839,147.6839,2000.0
2015-06-24 14:30:00,149.07,149.34,148.67,149.3,3100.0,147.7037,147.9713,147.3074,147.9316,3100.0
2015-06-24 14:40:00,149.3,149.38,148.77,149.17,2300.0,147.9316,148.0109,147.4065,147.8028,2300.0
2015-06-24 14:50:00,149.61,149.61,149.28,149.53,900.0,148.2388,148.2388,147.9118,148.1595,900.0
2015-06-24 15:00:00,149.52,149.54,149.23,149.23,3400.0,148.1496,148.1694,147.8623,147.8623,3400.0
2015-06-24 15:10:00,149.35,149.57,149.19,149.57,2124.0,147.9812,148.1991,147.8226,148.1991,2124.0
2015-06-24 15:20:00,149.53,149.56,149.09,149.09,3400.0,148.1595,148.1892,147.7235,147.7235,3400.0
2015-06-24 15:30:00,149.16,149.61,149.15,149.43,2850.0,147.7929,148.2388,147.783,148.0604,2850.0
2015-06-24 15:40:00,149.53,149.79,148.99,149.26,4800.0,148.1595,148.4171,147.6245,147.892,4800.0
2015-06-24 15:50:00,149.31,149.57,149.14,149.15,14513.0,147.9415,148.1991,147.7731,147.783,14513.0
2015-06-25 09:30:00,149.22,149.91,148.41,148.56,5013.0,147.8524,148.536,147.0498,147.1984,5013.0
2015-06-25 09:40:00,148.61,148.61,147.97,148.11,5223.0,147.2479,147.2479,146.6138,146.7525,5223.0
2015-06-25 09:50:00,148.11,148.39,148.06,148.39,5160.0,146.7525,147.03,146.703,147.03,5160.0
2015-06-25 10:00:00,148.39,148.39,148.39,148.39,0.0,147.03,147.03,147.03,147.03,0.0
2015-06-25 10:10:00,148.5,149.07,148.5,148.94,8416.0,147.139,147.7037,147.139,147.5749,8416.0
2015-06-25 10:20:00,149.08,149.19,148.66,149.19,3500.0,147.7136,147.8226,147.2975,147.8226,3500.0
2015-06-25 10:30:00,149.23,149.79,149.07,149.54,14400.0,147.8623,148.4171,147.7037,148.1694,14400.0
2015-06-25 10:40:00,149.43,149.5,149.0,149.0,3996.0,148.0604,148.1298,147.6344,147.6344,3996.0
2015-06-25 10:50:00,149.21,149.21,149.2,149.21,200.0,147.8424,147.8424,147.8325,147.8424,200.0
2015-06-25 11:00:00,149.28,149.81,149.27,149.65,4196.0,147.9118,148.4369,147.9019,148.2784,4196.0
2015-06-25 11:10:00,149.88,149.88,149.8,149.88,5100.0,148.5063,148.5063,148.427,148.5063,5100.0
2015-06-25 11:20:00,149.82,150.61,149.66,150.09,2000.0,148.4469,149.2296,148.2883,148.7144,2000.0
2015-06-25 11:30:00,150.06,150.7,150.06,150.5,3534.0,148.6847,149.3188,148.6847,149.1206,3534.0
2015-06-25 11:40:00,150.7,151.05,150.24,150.25,10323.0,149.3188,149.6656,148.863,148.8729,10323.0
2015-06-25 11:50:00,149.92,150.06,149.69,150.06,1600.0,148.5459,148.6847,148.318,148.6847,1600.0
2015-06-25 12:00:00,149.79,149.83,149.68,149.83,500.0,148.4171,148.4568,148.3081,148.4568,500.0
2015-06-25 12:10:00,149.83,149.9,149.55,149.55,2400.0,148.4568,148.5261,148.1793,148.1793,2400.0
2015-06-25 12:20:00,149.68,149.75,149.32,149.32,2502.0,148.3081,148.3775,147.9514,147.9514,2502.0
2015-06-25 12:30:00,149.31,149.42,148.93,149.42,500.0,147.9415,148.0505,147.565,148.0505,500.0
2015-06-25 12:40:00,149.42,149.43,149.42,149.43,200.0,148.0505,148.0604,148.0505,148.0604,200.0
2015-06-25 12:50:00,149.22,149.56,149.19,149.24,1800.0,147.8524,148.1892,147.8226,147.8722,1800.0
2015-06-25 13:00:00,149.4,149.4,149.21,149.22,700.0,148.0307,148.0307,147.8424,147.8524,700.0
2015-06-25 13:10:00,149.48,149.71,149.24,149.4,4900.0,148.11,148.3379,147.8722,148.0307,4900.0
2015-06-25 13:20:00,149.6,149.6,149.29,149.31,600.0,148.2289,148.2289,147.9217,147.9415,600.0
2015-06-25 13:30:00,149.38,149.38,149.15,149.15,635.0,148.0109,148.0109,147.783,147.783,635.0
2015-06-25 13:40:00,148.93,149.09,148.92,149.09,400.0,147.565,147.7235,147.5551,147.7235,400.0
2015-06-25 13:50:00,148.9,149.02,148.9,149.02,1100.0,147.5353,147.6542,147.5353,147.6542,1100.0
2015-06-25 14:00:00,148.99,149.36,148.99,149.36,1600.0,147.6245,147.9911,147.6245,147.9911,1600.0
2015-06-25 14:10:00,149.19,149.3,149.18,149.25,650.0,147.8226,147.9316,147.8127,147.8821,650.0
2015-06-25 14:20:00,149.15,149.27,149.0,149.14,3980.0,147.783,147.9019,147.6344,147.7731,3980.0
2015-06-25 14:30:00,149.13,149.13,149.13,149.13,200.0,147.7632,147.7632,147.7632,147.7632,200.0
2015-06-25 14:40:00,149.04,149.35,149.03,149.35,1143.0,147.674,147.9812,147.6641,147.9812,1143.0
2015-06-25 14:50:00,148.98,149.52,148.97,149.52,1640.0,147.6146,148.1496,147.6046,148.1496,1640.0
2015-06-25 15:00:00,149.47,149.75,149.39,149.69,7673.0,148.1001,148.3775,148.0208,148.318,7673.0
2015-06-25 15:10:00,149.85,149.91,149.64,149.77,1800.0,148.4766,148.536,148.2685,148.3973,1800.0
2015-06-25 15:20:00,149.65,149.75,149.64,149.64,700.0,148.2784,148.3775,148.2685,148.2685,700.0
2015-06-25 15:30:00,149.64,149.76,149.47,149.47,3359.0,148.2685,148.3874,148.1001,148.1001,3359.0
2015-06-25 15:40:00,149.42,149.61,149.37,149.41,4500.0,148.0505,148.2388,148.001,148.0406,4500.0
2015-06-25 15:50:00,149.7,149.72,149.38,149.65,3700.0,148.328,148.3478,148.0109,148.2784,3700.0
2015-06-26 09:30:00,148.94,150.02,148.94,149.63,3647.0,147.6778,148.7487,147.6778,148.362,3647.0
2015-06-26 09:40:00,149.83,149.91,148.43,148.63,12305.0,148.5603,148.6396,147.1721,147.3704,12305.0
2015-06-26 09:50:00,148.92,149.4,148.0,148.6,8942.0,147.658,148.1339,146.7458,147.3407,8942.0
2015-06-26 10:00:00,148.51,149.27,148.3,148.64,4150.0,147.2515,148.005,147.0432,147.3804,4150.0
2015-06-26 10:10:00,148.66,149.11,148.66,149.11,1698.0,147.4002,147.8464,147.4002,147.8464,1698.0
2015-06-26 10:20:00,149.11,149.11,148.43,148.43,1000.0,147.8464,147.8464,147.1721,147.1721,1000.0
2015-06-26 10:30:00,148.91,148.91,148.25,148.28,4300.0,147.6481,147.6481,146.9937,147.0234,4300.0
2015-06-26 10:40:00,148.45,148.45,148.05,148.43,5033.0,147.192,147.192,146.7954,147.1721,5033.0
2015-06-26 10:50:00,148.36,148.36,147.83,147.83,1825.0,147.1027,147.1027,146.5772,146.5772,1825.0
2015-06-26 11:00:00,147.66,147.95,147.66,147.95,1150.0,146.4087,146.6962,146.4087,146.6962,1150.0
2015-06-26 11:10:00,148.01,148.41,147.69,148.26,8500.0,146.7557,147.1523,146.4384,147.0036,8500.0
2015-06-26 11:20:00,148.26,148.62,148.07,148.28,2656.0,147.0036,147.3605,146.8152,147.0234,2656.0
2015-06-26 11:30:00,148.22,148.39,148.05,148.14,1400.0,146.9639,147.1325,146.7954,146.8846,1400.0
2015-06-26 11:40:00,148.12,148.2,148.07,148.08,600.0,146.8648,146.9441,146.8152,146.8251,600.0
2015-06-26 11:50:00,148.02,148.02,147.57,147.72,7791.0,146.7656,146.7656,146.3194,146.4682,7791.0
2015-06-26 12:00:00,147.6,148.0,147.6,148.0,2700.0,146.3492,146.7458,146.3492,146.7458,2700.0
2015-06-26 12:10:00,147.98,148.34,147.8,148.34,2820.0,146.726,147.0829,146.5475,147.0829,2820.0
2015-06-26 12:20:00,148.08,148.15,147.81,147.99,2102.0,146.8251,146.8945,146.5574,146.7359,2102.0
2015-06-26 12:30:00,147.97,147.97,147.53,147.6,3400.0,146.716,146.716,146.2798,146.3492,3400.0
2015-06-26 12:40:00,147.7,147.7,147.43,147.48,1100.0,146.4483,146.4483,146.1806,146.2302,1100.0
2015-06-26 12:50:00,147.49,147.5,147.0,147.04,2500.0,146.2401,146.25,145.7543,145.7939,2500.0
2015-06-26 13:00:00,147.18,147.59,146.95,147.59,8097.0,145.9327,146.3393,145.7047,146.3393,8097.0
2015-06-26 13:10:00,147.75,147.75,147.7,147.7,400.0,146.4979,146.4979,146.4483,146.4483,400.0
2015-06-26 13:20:00,147.44,147.87,147.39,147.77,6758.0,146.1905,146.6169,146.1409,146.5177,6758.0
2015-06-26 13:30:00,147.83,147.99,147.83,147.99,500.0,146.5772,146.7359,146.5772,146.7359,500.0
2015-06-26 13:40:00,148.13,148.8,148.13,148.63,1738.0,146.8747,147.539,146.8747,147.3704,1738.0
2015-06-26 13:50:00,148.42,148.42,148.2,148.27,900.0,147.1622,147.1622,146.9441,147.0135,900.0
2015-06-26 14:00:00,147.74,148.4,147.73,148.39,1400.0,146.488,147.1424,146.4781,147.1325,1400.0
2015-06-26 14:10:00,148.3,148.46,148.06,148.07,1450.0,147.0432,147.2019,146.8053,146.8152,1450.0
2015-06-26 14:20:00,148.33,148.53,148.33,148.39,600.0,147.073,147.2713,147.073,147.1325,600.0
2015-06-26 14:30:00,148.21,148.46,148.0,148.0,2600.0,146.954,147.2019,146.7458,146.7458,2600.0
2015-06-26 14:40:00,148.06,148.08,147.95,148.03,694.0,146.8053,146.8251,146.6962,146.7755,694.0
2015-06-26 14:50:00,148.05,148.1,147.86,148.08,1000.0,146.7954,146.8449,146.607,146.8251,1000.0
2015-06-26 15:00:00,147.86,148.15,147.86,148.14,5527.0,146.607,146.8945,146.607,146.8846,5527.0
2015-06-26 15:10:00,148.1,148.15,147.88,147.89,3200.0,146.8449,146.8945,146.6268,146.6367,3200.0
2015-06-26 15:20:00,147.8,147.9,147.67,147.86,1500.0,146.5475,146.6466,146.4186,146.607,1500.0
2015-06-26 15:30:00,147.67,147.88,147.54,147.56,3917.0,146.4186,146.6268,146.2897,146.3095,3917.0
2015-06-26 15:40:00,147.56,147.69,147.5,147.51,6600.0,146.3095,146.4384,146.25,146.2599,6600.0
2015-06-26 15:50:00,147.59,147.76,147.51,147.62,13055.0,146.3393,146.5078,146.2599,146.369,13055.0
2015-06-29 09:30:00,146.46,146.46,144.05,145.08,9541.0,145.2188,145.2188,142.8293,143.8505,9541.0
2015-06-29 09:40:00,145.43,145.82,144.97,145.72,5272.0,144.1976,144.5843,143.7415,144.4851,5272.0
2015-06-29 09:50:00,145.93,146.55,145.82,146.09,4750.0,144.6933,145.3081,144.5843,144.852,4750.0
2015-06-29 10:00:00,146.07,146.38,145.77,145.86,1550.0,144.8321,145.1395,144.5347,144.6239,1550.0
2015-06-29 10:10:00,146.08,146.08,145.45,145.48,2450.0,144.8421,144.8421,144.2174,144.2471,2450.0
2015-06-29 10:20:00,145.36,145.98,145.36,145.97,2513.0,144.1282,144.7429,144.1282,144.733,2513.0
2015-06-29 10:30:00,145.75,145.75,145.56,145.56,1000.0,144.5148,144.5148,144.3265,144.3265,1000.0
2015-06-29 10:40:00,145.73,145.73,144.95,145.22,4800.0,144.495,144.495,143.7216,143.9893,4800.0
2015-06-29 10:50:00,145.44,145.44,144.56,144.56,3190.0,144.2075,144.2075,143.3349,143.3349,3190.0
2015-06-29 11:00:00,144.6,144.64,144.33,144.64,3794.0,143.3746,143.4143,143.1069,143.4143,3794.0
2015-06-29 11:10:00,144.74,144.86,144.74,144.86,300.0,143.5134,143.6324,143.5134,143.6324,300.0
2015-06-29 11:20:00,144.77,144.77,144.77,144.77,100.0,143.5432,143.5432,143.5432,143.5432,100.0
2015-06-29 11:30:00,144.76,144.88,144.07,144.4,2900.0,143.5332,143.6522,142.8491,143.1763,2900.0
2015-06-29 11:40:00,144.36,144.57,144.04,144.57,1941.0,143.1366,143.3448,142.8193,143.3448,1941.0
2015-06-29 11:50:00,144.55,144.61,144.54,144.55,868.0,143.325,143.3845,143.3151,143.325,868.0
2015-06-29 12:00:00,144.55,144.55,144.22,144.48,3900.0,143.325,143.325,142.9978,143.2556,3900.0
2015-06-29 12:10:00,144.34,144.45,144.08,144.09,1200.0,143.1168,143.2259,142.859,142.8689,1200.0
2015-06-29 12:20:00,144.05,144.24,143.88,144.17,1500.0,142.8293,143.0176,142.6607,142.9482,1500.0
2015-06-29 12:30:00,144.18,144.18,143.92,143.92,1100.0,142.9582,142.9582,142.7004,142.7004,1100.0
2015-06-29 12:40:00,143.89,143.89,143.09,143.31,5648.0,142.6706,142.6706,141.8774,142.0955,5648.0
2015-06-29 12:50:00,143.39,143.88,143.39,143.62,1300.0,142.1748,142.6607,142.1748,142.4029,1300.0
2015-06-29 13:00:00,143.62,143.62,143.62,143.62,0.0,142.4029,142.4029,142.4029,142.4029,0.0
2015-06-29 13:10:00,143.71,143.71,143.02,143.27,2898.0,142.4921,142.4921,141.808,142.0559,2898.0
2015-06-29 13:20:00,143.22,143.46,143.22,143.4,2500.0,142.0063,142.2443,142.0063,142.1848,2500.0
2015-06-29 13:30:00,143.21,143.35,143.18,143.19,918.0,141.9964,142.1352,141.9666,141.9765,918.0
2015-06-29 13:40:00,143.18,143.18,142.38,142.74,3670.0,141.9666,141.9666,141.1734,141.5304,3670.0
2015-06-29 13:50:00,142.51,142.63,142.44,142.48,5600.0,141.3023,141.4213,141.2329,141.2726,5600.0
2015-06-29 14:00:00,142.48,142.55,142.11,142.27,3000.0,141.2726,141.342,140.9057,141.0643,3000.0
2015-06-29 14:10:00,142.41,142.41,141.93,142.21,6900.0,141.2032,141.2032,140.7272,141.0048,6900.0
2015-06-29 14:20:00,142.22,142.46,142.13,142.41,4389.0,141.0148,141.2527,140.9255,141.2032,4389.0
2015-06-29 14:30:00,142.41,142.41,141.9,142.0,2738.0,141.2032,141.2032,140.6975,140.7966,2738.0
2015-06-29 14:40:00,141.98,142.09,141.55,142.01,8732.0,140.7768,140.8859,140.3504,140.8065,8732.0
2015-06-29 14:50:00,141.9,142.16,141.75,142.0,9998.0,140.6975,140.9553,140.5487,140.7966,9998.0
2015-06-29 15:00:00,142.05,142.1,141.69,141.81,3465.0,140.8462,140.8958,140.4893,140.6082,3465.0
2015-06-29 15:10:00,141.8,141.8,140.92,140.92,11153.0,140.5983,140.5983,139.7258,139.7258,11153.0
2015-06-29 15:20:00,141.07,141.13,140.64,141.07,19410.0,139.8745,139.934,139.4482,139.8745,19410.0
2015-06-29 15:30:00,141.07,141.41,140.92,141.36,10414.0,139.8745,140.2116,139.7258,140.1621,10414.0
2015-06-29 15:40:00,141.29,141.33,140.87,141.03,16723.0,140.0926,140.1323,139.6762,139.8348,16723.0
2015-06-29 15:50:00,141.05,141.2,140.88,141.13,20472.0,139.8547,140.0034,139.6861,139.934,20472.0
2015-06-30 09:30:00,142.7,142.7,141.84,141.84,3790.0,141.4907,141.4907,140.638,140.638,3790.0
2015-06-30 09:40:00,142.11,142.87,141.55,142.87,2000.0,140.9057,141.6593,140.3504,141.6593,2000.0
2015-06-30 09:50:00,142.86,142.87,142.4,142.52,600.0,141.6493,141.6593,141.1932,141.3122,600.0
2015-06-30 10:00:00,142.79,143.03,142.16,142.86,6800.0,141.5799,141.8179,140.9553,141.6493,6800.0
2015-06-30 10:10:00,142.99,143.37,142.98,143.36,1000.0,141.7782,142.155,141.7683,142.1451,1000.0
2015-06-30 10:20:00,143.13,143.15,143.13,143.15,400.0,141.9171,141.9369,141.9171,141.9369,400.0
2015-06-30 10:30:00,143.06,143.32,142.67,142.71,1215.0,141.8476,142.1054,141.4609,141.5006,1215.0
2015-06-30 10:40:00,142.82,142.84,142.69,142.75,600.0,141.6097,141.6295,141.4808,141.5403,600.0
2015-06-30 10:50:00,142.74,142.84,142.54,142.54,1745.0,141.5304,141.6295,141.3321,141.3321,1745.0
2015-06-30 11:00:00,142.72,142.72,142.43,142.43,200.0,141.5105,141.5105,141.223,141.223,200.0
2015-06-30 11:10:00,142.36,142.36,142.13,142.21,1500.0,141.1536,141.1536,140.9255,141.0048,1500.0
2015-06-30 11:20:00,142.33,142.39,141.75,141.75,1500.0,141.1238,141.1833,140.5487,140.5487,1500.0
2015-06-30 11:30:00,141.83,141.83,141.67,141.7,1200.0,140.6281,140.6281,140.4694,140.4992,1200.0
2015-06-30 11:40:00,141.79,141.79,141.79,141.79,100.0,140.5884,140.5884,140.5884,140.5884,100.0
2015-06-30 11:50:00,141.81,142.03,141.55,142.03,6191.0,140.6082,140.8264,140.3504,140.8264,6191.0
2015-06-30 12:00:00,142.03,142.65,142.03,142.35,2254.0,140.8264,141.4411,140.8264,141.1437,2254.0
2015-06-30 12:10:00,142.4,142.65,142.32,142.38,1000.0,141.1932,141.4411,141.1139,141.1734,1000.0
2015-06-30 12:20:00,142.46,142.46,142.25,142.25,655.0,141.2527,141.2527,141.0445,141.0445,655.0
2015-06-30 12:30:00,142.34,142.34,142.26,142.26,322.0,141.1337,141.1337,141.0544,141.0544,322.0
2015-06-30 12:40:00,141.91,142.1,141.8,141.86,1600.0,140.7074,140.8958,140.5983,140.6578,1600.0
2015-06-30 12:50:00,141.82,142.02,141.82,141.82,543.0,140.6182,140.8165,140.6182,140.6182,543.0
2015-06-30 13:00:00,141.96,142.08,141.96,142.08,700.0,140.757,140.8759,140.757,140.8759,700.0
2015-06-30 13:10:00,142.01,142.01,141.55,141.55,1500.0,140.8065,140.8065,140.3504,140.3504,1500.0
2015-06-30 13:20:00,141.85,142.02,141.62,142.02,1920.0,140.6479,140.8165,140.4198,140.8165,1920.0
2015-06-30 13:30:00,142.26,142.31,141.97,142.25,1900.0,141.0544,141.104,140.7669,141.0445,1900.0
2015-06-30 13:40:00,142.25,142.7,142.24,142.61,12600.0,141.0445,141.4907,141.0346,141.4015,12600.0
2015-06-30 13:50:00,142.67,142.8,142.41,142.41,6840.0,141.4609,141.5898,141.2032,141.2032,6840.0
2015-06-30 14:00:00,142.29,142.48,142.29,142.48,1560.0,141.0842,141.2726,141.0842,141.2726,1560.0
2015-06-30 14:10:00,142.86,142.87,142.15,142.47,7302.0,141.6493,141.6593,140.9454,141.2626,7302.0
2015-06-30 14:20:00,142.46,142.46,142.0,142.0,300.0,141.2527,141.2527,140.7966,140.7966,300.0
2015-06-30 14:30:00,141.99,142.65,141.9,142.44,8752.0,140.7867,141.4411,140.6975,141.2329,8752.0
2015-06-30 14:40:00,142.28,142.6,142.27,142.39,900.0,141.0743,141.3915,141.0643,141.1833,900.0
2015-06-30 14:50:00,142.25,142.6,142.1,142.19,3633.0,141.0445,141.3915,140.8958,140.985,3633.0
2015-06-30 15:00:00,142.2,142.6,142.14,142.43,7995.0,140.9949,141.3915,140.9354,141.223,7995.0
2015-06-30 15:10:00,142.15,142.47,142.15,142.26,10496.0,140.9454,141.2626,140.9454,141.0544,10496.0
2015-06-30 15:20:00,142.22,142.62,142.13,142.23,12661.0,141.0148,141.4114,140.9255,141.0247,12661.0
2015-06-30 15:30:00,142.08,142.08,141.5,141.66,6457.0,140.8759,140.8759,140.3009,140.4595,6457.0
2015-06-30 15:40:00,141.73,142.11,141.73,142.0,12426.0,140.5289,140.9057,140.5289,140.7966,12426.0
2015-06-30 15:50:00,141.95,142.17,141.71,141.76,17419.0,140.7471,140.9652,140.5091,140.5587,17419.0
2015-07-01 09:30:00,142.45,142.45,141.24,142.1,12565.0,141.2428,141.2428,140.0431,140.8958,12565.0
2015-07-01 09:40:00,142.66,142.95,142.5,142.5,27441.0,141.451,141.7386,141.2924,141.2924,27441.0
2015-07-01 09:50:00,142.78,142.78,142.31,142.32,500.0,141.57,141.57,141.104,141.1139,500.0
2015-07-01 10:00:00,142.46,142.53,141.94,141.95,3534.0,141.2527,141.3221,140.7371,140.7471,3534.0
2015-07-01 10:10:00,142.18,142.61,142.14,142.6,4700.0,140.9751,141.4015,140.9354,141.3915,4700.0
2015-07-01 10:20:00,142.7,143.12,142.7,142.89,6766.0,141.4907,141.9071,141.4907,141.6791,6766.0
2015-07-01 10:30:00,143.0,143.07,142.55,142.63,8050.0,141.7882,141.8576,141.342,141.4213,8050.0
2015-07-01 10:40:00,142.73,143.0,142.57,142.65,7014.0,141.5204,141.7882,141.3618,141.4411,7014.0
2015-07-01 10:50:00,142.46,143.01,142.23,142.66,5690.0,141.2527,141.7981,141.0247,141.451,5690.0
2015-07-01 11:00:00,142.52,142.98,142.35,142.98,4600.0,141.3122,141.7683,141.1437,141.7683,4600.0
2015-07-01 11:10:00,142.55,142.81,142.23,142.37,1800.0,141.342,141.5998,141.0247,141.1635,1800.0
2015-07-01 11:20:00,142.53,142.69,142.21,142.52,3801.0,141.3221,141.4808,141.0048,141.3122,3801.0
2015-07-01 11:30:00,142.53,142.6,141.53,141.53,13659.0,141.3221,141.3915,140.3306,140.3306,13659.0
2015-07-01 11:40:00,141.5,141.51,141.05,141.3,1300.0,140.3009,140.3108,139.8547,140.1026,1300.0
2015-07-01 11:50:00,141.29,141.34,141.2,141.21,900.0,140.0926,140.1422,140.0034,140.0133,900.0
2015-07-01 12:00:00,141.1,141.39,141.1,141.28,1029.0,139.9043,140.1918,139.9043,140.0827,1029.0
2015-07-01 12:10:00,141.16,141.32,141.11,141.25,2200.0,139.9637,140.1224,139.9142,140.053,2200.0
2015-07-01 12:20:00,141.08,141.08,141.07,141.08,300.0,139.8844,139.8844,139.8745,139.8844,300.0
2015-07-01 12:30:00,140.94,140.95,140.51,140.51,2100.0,139.7456,139.7555,139.3193,139.3193,2100.0
2015-07-01 12:40:00,140.54,140.74,140.46,140.5,2301.0,139.349,139.5473,139.2697,139.3093,2301.0
2015-07-01 12:50:00,140.46,140.46,140.25,140.26,2000.0,139.2697,139.2697,139.0615,139.0714,2000.0
2015-07-01 13:00:00,140.37,141.03,140.24,141.03,7715.0,139.1804,139.8348,139.0515,139.8348,7715.0
2015-07-01 13:10:00,141.02,141.12,140.74,141.05,3634.0,139.8249,139.9241,139.5473,139.8547,3634.0
2015-07-01 13:20:00,141.06,141.31,140.84,140.92,2764.0,139.8646,140.1125,139.6465,139.7258,2764.0
2015-07-01 13:30:00,141.09,141.45,141.06,141.15,2700.0,139.8943,140.2513,139.8646,139.9538,2700.0
2015-07-01 13:40:00,141.04,141.55,140.96,141.5,5414.0,139.8448,140.3504,139.7654,140.3009,5414.0
2015-07-01 13:50:00,141.45,141.54,140.97,140.97,1563.0,140.2513,140.3405,139.7754,139.7754,1563.0
2015-07-01 14:00:00,141.29,141.46,140.98,141.29,4500.0,140.0926,140.2612,139.7853,140.0926,4500.0
2015-07-01 14:10:00,141.44,141.44,140.67,141.2,1750.0,140.2414,140.2414,139.4779,140.0034,1750.0
2015-07-01 14:20:00,141.09,141.32,140.86,141.23,3700.0,139.8943,140.1224,139.6663,140.0332,3700.0
2015-07-01 14:30:00,141.07,141.44,141.07,141.3,8000.0,139.8745,140.2414,139.8745,140.1026,8000.0
2015-07-01 14:40:00,141.18,141.48,140.97,141.24,7780.0,139.9836,140.281,139.7754,140.0431,7780.0
2015-07-01 14:50:00,141.21,141.48,141.05,141.25,7447.0,140.0133,140.281,139.8547,140.053,7447.0
2015-07-01 15:00:00,141.23,141.96,141.22,141.4,8000.0,140.0332,140.757,140.0232,140.2017,8000.0
2015-07-01 15:10:00,141.53,141.79,141.28,141.4,11147.0,140.3306,140.5884,140.0827,140.2017,11147.0
2015-07-01 15:20:00,141.36,141.58,141.13,141.56,8157.0,140.1621,140.3802,139.934,140.3604,8157.0
2015-07-01 15:30:00,141.58,141.67,141.13,141.53,14600.0,140.3802,140.4694,139.934,140.3306,14600.0
2015-07-01 15:40:00,141.5,141.58,141.0,141.46,10700.0,140.3009,140.3802,139.8051,140.2612,10700.0
2015-07-01 15:50:00,141.48,141.5,141.34,141.39,19039.0,140.281,140.3009,140.1422,140.1918,19039.0
2015-07-02 09:30:00,141.04,141.72,140.21,140.21,14237.0,139.8448,140.519,139.0218,139.0218,14237.0
2015-07-02 09:40:00,140.12,140.7,139.25,140.45,7472.0,138.9326,139.5076,138.0699,139.2598,7472.0
2015-07-02 09:50:00,140.46,140.97,139.99,140.33,14044.0,139.2697,139.7754,138.8037,139.1408,14044.0
2015-07-02 10:00:00,140.24,140.3,139.12,139.44,2148.0,139.0515,139.111,137.941,138.2583,2148.0
2015-07-02 10:10:00,139.44,139.64,139.0,139.11,1544.0,138.2583,138.4566,137.8221,137.9311,1544.0
2015-07-02 10:20:00,139.01,139.57,138.67,138.68,1796.0,137.832,138.3872,137.4948,137.5048,1796.0
2015-07-02 10:30:00,138.76,139.0,138.57,138.89,7700.0,137.5841,137.8221,137.3957,137.713,7700.0
2015-07-02 10:40:00,138.9,138.9,138.32,138.5,11557.0,137.7229,137.7229,137.1478,137.3263,11557.0
2015-07-02 10:50:00,138.5,138.97,138.39,138.39,6050.0,137.3263,137.7923,137.2172,137.2172,6050.0
2015-07-02 11:00:00,138.39,138.76,138.39,138.7,3800.0,137.2172,137.5841,137.2172,137.5246,3800.0
2015-07-02 11:10:00,138.59,138.6,138.59,138.59,600.0,137.4155,137.4254,137.4155,137.4155,600.0
2015-07-02 11:20:00,138.54,139.02,138.42,139.02,2200.0,137.3659,137.8419,137.247,137.8419,2200.0
2015-07-02 11:30:00,138.94,138.95,138.69,138.83,1800.0,137.7626,137.7725,137.5147,137.6535,1800.0
2015-07-02 11:40:00,138.71,139.01,138.6,139.0,4600.0,137.5345,137.832,137.4254,137.8221,4600.0
2015-07-02 11:50:00,139.23,139.25,139.0,139.08,1201.0,138.0501,138.0699,137.8221,137.9014,1201.0
2015-07-02 12:00:00,139.25,139.28,139.0,139.0,6600.0,138.0699,138.0997,137.8221,137.8221,6600.0
2015-07-02 12:10:00,139.0,139.14,138.6,139.05,64200.0,137.8221,137.9609,137.4254,137.8716,64200.0
2015-07-02 12:20:00,139.04,139.07,138.59,138.73,1200.0,137.8617,137.8915,137.4155,137.5543,1200.0
2015-07-02 12:30:00,138.76,138.76,138.31,138.31,4840.0,137.5841,137.5841,137.1379,137.1379,4840.0
2015-07-02 12:40:00,138.36,138.45,138.26,138.38,11201.0,137.1875,137.2767,137.0883,137.2073,11201.0
2015-07-02 12:50:00,138.35,138.44,137.95,138.1,10550.0,137.1776,137.2668,136.7809,136.9297,10550.0
2015-07-02 13:00:00,138.11,138.16,137.34,137.63,11987.0,136.9396,136.9892,136.1761,136.4637,11987.0
2015-07-02 13:10:00,137.7,137.82,136.67,136.74,12000.0,136.5331,136.6521,135.5118,135.5812,12000.0
2015-07-02 13:20:00,136.92,137.15,136.51,136.94,12936.0,135.7597,135.9877,135.3532,135.7795,12936.0
2015-07-02 13:30:00,137.23,137.6,136.96,137.6,3003.0,136.0671,136.4339,135.7993,136.4339,3003.0
2015-07-02 13:40:00,137.47,138.51,137.47,138.39,2300.0,136.305,137.3362,136.305,137.2172,2300.0
2015-07-02 13:50:00,138.12,138.49,138.12,138.39,8301.0,136.9495,137.3164,136.9495,137.2172,8301.0
2015-07-02 14:00:00,138.39,138.59,138.05,138.05,3563.0,137.2172,137.4155,136.8801,136.8801,3563.0
2015-07-02 14:10:00,138.0,138.39,137.8,138.11,5009.0,136.8305,137.2172,136.6322,136.9396,5009.0
2015-07-02 14:20:00,138.14,138.28,137.83,138.0,7600.0,136.9693,137.1082,136.662,136.8305,7600.0
2015-07-02 14:30:00,137.96,138.16,137.81,138.05,9048.0,136.7909,136.9892,136.6421,136.8801,9048.0
2015-07-02 14:40:00,138.03,138.2,137.84,138.09,8100.0,136.8603,137.0288,136.6719,136.9198,8100.0
2015-07-02 14:50:00,138.11,138.33,138.04,138.21,5333.0,136.9396,137.1577,136.8702,137.0387,5333.0
2015-07-02 15:00:00,138.33,138.9,138.12,138.81,15451.0,137.1577,137.7229,136.9495,137.6337,15451.0
2015-07-02 15:10:00,138.77,138.91,138.75,138.75,2800.0,137.594,137.7328,137.5742,137.5742,2800.0
2015-07-02 15:20:00,138.76,138.87,138.52,138.71,6569.0,137.5841,137.6932,137.3461,137.5345,6569.0
2015-07-02 15:30:00,138.73,138.73,138.36,138.48,9337.0,137.5543,137.5543,137.1875,137.3065,9337.0
2015-07-02 15:40:00,138.46,138.5,138.3,138.4,11670.0,137.2866,137.3263,137.128,137.2271,11670.0
2015-07-02 15:50:00,138.34,138.72,138.24,138.7,39832.0,137.1676,137.5444,137.0685,137.5246,39832.0
2015-07-06 09:30:00,137.51,137.96,136.66,137.96,4761.0,136.3447,136.7909,135.5019,136.7909,4761.0
2015-07-06 09:40:00,137.72,137.73,137.61,137.64,1037.0,136.5529,136.5628,136.4438,136.4736,1037.0
2015-07-06 09:50:00,137.74,137.74,137.57,137.57,200.0,136.5727,136.5727,136.4042,136.4042,200.0
2015-07-06 10:00:00,137.37,137.61,136.94,137.39,1600.0,136.2059,136.4438,135.7795,136.2257,1600.0
2015-07-06 10:10:00,137.16,137.16,137.16,137.16,100.0,135.9976,135.9976,135.9976,135.9976,100.0
2015-07-06 10:20:00,137.27,137.33,137.01,137.33,2369.0,136.1067,136.1662,135.8489,136.1662,2369.0
2015-07-06 10:30:00,137.49,137.73,137.21,137.65,5700.0,136.3248,136.5628,136.0472,136.4835,5700.0
2015-07-06 10:40:00,137.68,138.15,137.56,137.56,14979.0,136.5132,136.9793,136.3943,136.3943,14979.0
2015-07-06 10:50:00,137.6,137.73,137.36,137.43,7873.0,136.4339,136.5628,136.1959,136.2654,7873.0
2015-07-06 11:00:00,137.35,137.4,136.95,137.08,13044.0,136.186,136.2356,135.7894,135.9183,13044.0
2015-07-06 11:10:00,137.1,137.1,136.3,136.34,5151.0,135.9382,135.9382,135.1449,135.1846,5151.0
2015-07-06 11:20:00,136.57,136.61,135.9,136.03,3148.0,135.4126,135.4523,134.7483,134.8772,3148.0
2015-07-06 11:30:00,136.03,136.32,135.44,135.72,17245.0,134.8772,135.1648,134.2922,134.5698,17245.0
2015-07-06 11:40:00,135.78,136.29,135.58,136.02,7212.0,134.6293,135.135,134.431,134.8673,7212.0
2015-07-06 11:50:00,136.0,136.0,135.5,135.6,8558.0,134.8475,134.8475,134.3517,134.4509,8558.0
2015-07-06 12:00:00,135.55,135.8,135.54,135.68,4400.0,134.4013,134.6492,134.3914,134.5302,4400.0
2015-07-06 12:10:00,135.69,135.94,135.11,135.47,27720.0,134.5401,134.788,133.965,134.322,27720.0
2015-07-06 12:20:00,135.56,135.67,135.29,135.3,4899.0,134.4112,134.5203,134.1435,134.1534,4899.0
2015-07-06 12:30:00,135.3,135.46,135.3,135.33,400.0,134.1534,134.3121,134.1534,134.1832,400.0
2015-07-06 12:40:00,135.46,136.03,135.44,135.95,16812.0,134.3121,134.8772,134.2922,134.7979,16812.0
2015-07-06 12:50:00,135.91,136.58,135.91,136.35,5700.0,134.7582,135.4226,134.7582,135.1945,5700.0
2015-07-06 13:00:00,136.21,136.6,136.08,136.38,6569.0,135.0557,135.4424,134.9268,135.2243,6569.0
2015-07-06 13:10:00,136.38,136.44,136.04,136.04,9497.0,135.2243,135.2837,134.8871,134.8871,9497.0
2015-07-06 13:20:00,135.8,136.0,135.8,135.85,2958.0,134.6492,134.8475,134.6492,134.6987,2958.0
2015-07-06 13:30:00,135.84,135.91,135.7,135.7,1700.0,134.6888,134.7582,134.55,134.55,1700.0
2015-07-06 13:40:00,135.68,136.12,135.64,136.11,3630.0,134.5302,134.9665,134.4905,134.9565,3630.0
2015-07-06 13:50:00,136.09,136.09,135.84,135.84,800.0,134.9367,134.9367,134.6888,134.6888,800.0
2015-07-06 14:00:00,135.86,136.15,135.84,135.93,2894.0,134.7087,134.9962,134.6888,134.7781,2894.0
2015-07-06 14:10:00,136.13,136.31,136.01,136.01,4700.0,134.9764,135.1548,134.8574,134.8574,4700.0
2015-07-06 14:20:00,135.83,135.83,135.59,135.59,900.0,134.6789,134.6789,134.4409,134.4409,900.0
2015-07-06 14:30:00,135.74,136.19,135.74,136.08,6405.0,134.5897,135.0359,134.5897,134.9268,6405.0
2015-07-06 14:40:00,135.95,136.24,135.75,135.8,3400.0,134.7979,135.0854,134.5996,134.6492,3400.0
2015-07-06 14:50:00,135.72,135.72,135.7,135.7,200.0,134.5698,134.5698,134.55,134.55,200.0
2015-07-06 15:00:00,136.01,136.3,135.7,135.7,6763.0,134.8574,135.1449,134.55,134.55,6763.0
2015-07-06 15:10:00,135.81,135.83,135.69,135.78,2902.0,134.6591,134.6789,134.5401,134.6293,2902.0
2015-07-06 15:20:00,135.91,136.15,135.76,136.02,9074.0,134.7582,134.9962,134.6095,134.8673,9074.0
2015-07-06 15:30:00,135.91,136.17,135.69,135.7,10580.0,134.7582,135.016,134.5401,134.55,10580.0
2015-07-06 15:40:00,135.8,135.83,135.51,135.62,12160.0,134.6492,134.6789,134.3616,134.4707,12160.0
2015-07-06 15:50:00,135.62,136.0,135.51,135.98,50066.0,134.4707,134.8475,134.3616,134.8276,50066.0
2015-07-07 09:30:00,135.68,135.68,134.44,135.15,8740.0,134.5302,134.5302,133.3007,134.0047,8740.0
2015-07-07 09:40:00,135.04,135.94,135.04,135.94,14824.0,133.8956,134.788,133.8956,134.788,14824.0
2015-07-07 09:50:00,136.3,136.3,135.11,135.37,9293.0,135.1449,135.1449,133.965,134.2228,9293.0
2015-07-07 10:00:00,135.3,135.31,134.45,134.45,13900.0,134.1534,134.1633,133.3106,133.3106,13900.0
2015-07-07 10:10:00,134.35,134.59,133.12,134.21,16651.0,133.2115,133.4494,131.9919,133.0726,16651.0
2015-07-07 10:20:00,134.0,134.76,133.44,133.72,10420.0,132.8644,133.618,132.3092,132.5868,10420.0
2015-07-07 10:30:00,133.74,134.21,133.74,133.9,2900.0,132.6066,133.0726,132.6066,132.7653,2900.0
2015-07-07 10:40:00,133.63,134.78,133.11,134.18,5346.0,132.4976,133.6378,131.982,133.0429,5346.0
2015-07-07 10:50:00,134.22,134.5,133.68,133.72,39071.0,133.0826,133.3602,132.5471,132.5868,39071.0
2015-07-07 11:00:00,133.74,133.94,133.24,133.38,11022.0,132.6066,132.8049,132.1109,132.2497,11022.0
2015-07-07 11:10:00,133.5,134.09,133.19,133.96,20355.0,132.3687,132.9537,132.0613,132.8248,20355.0
2015-07-07 11:20:00,133.95,134.41,133.28,134.3,15950.0,132.8148,133.2709,132.1505,133.1619,15950.0
2015-07-07 11:30:00,134.34,134.42,134.19,134.31,5602.0,133.2015,133.2809,133.0528,133.1718,5602.0
2015-07-07 11:40:00,134.48,134.51,133.66,133.66,11019.0,133.3404,133.3701,132.5273,132.5273,11019.0
2015-07-07 11:50:00,134.0,134.35,133.72,134.26,9636.0,132.8644,133.2115,132.5868,133.1222,9636.0
2015-07-07 12:00:00,134.32,134.35,134.15,134.34,2879.0,133.1817,133.2115,133.0132,133.2015,2879.0
2015-07-07 12:10:00,134.23,134.35,134.06,134.29,9508.0,133.0925,133.2115,132.9239,133.152,9508.0
2015-07-07 12:20:00,134.24,134.4,134.12,134.29,19500.0,133.1024,133.261,132.9834,133.152,19500.0
2015-07-07 12:30:00,134.34,134.86,134.33,134.58,12186.0,133.2015,133.7171,133.1916,133.4395,12186.0
2015-07-07 12:40:00,135.04,135.35,134.62,135.03,6750.0,133.8956,134.203,133.4792,133.8857,6750.0
2015-07-07 12:50:00,135.09,135.1,134.78,134.85,13849.0,133.9452,133.9551,133.6378,133.7072,13849.0
2015-07-07 13:00:00,134.84,135.03,134.62,134.85,2652.0,133.6973,133.8857,133.4792,133.7072,2652.0
2015-07-07 13:10:00,134.97,135.19,134.53,134.72,17532.0,133.8262,134.0443,133.3899,133.5783,17532.0
2015-07-07 13:20:00,134.85,135.33,134.85,135.33,11409.0,133.7072,134.1832,133.7072,134.1832,11409.0
2015-07-07 13:30:00,135.11,135.89,135.06,135.57,14676.0,133.965,134.7384,133.9154,134.4211,14676.0
2015-07-07 13:40:00,135.58,135.8,135.16,135.65,5681.0,134.431,134.6492,134.0146,134.5004,5681.0
2015-07-07 13:50:00,135.71,135.91,134.76,135.11,30021.0,134.5599,134.7582,133.618,133.965,30021.0
2015-07-07 14:00:00,135.1,135.23,134.75,135.11,24606.0,133.9551,134.084,133.6081,133.965,24606.0
2015-07-07 14:10:00,135.15,135.15,134.41,135.07,6000.0,134.0047,134.0047,133.2709,133.9254,6000.0
2015-07-07 14:20:00,135.08,135.3,134.7,134.92,5291.0,133.9353,134.1534,133.5585,133.7766,5291.0
2015-07-07 14:30:00,135.08,135.37,134.87,135.25,5900.0,133.9353,134.2228,133.7271,134.1038,5900.0
2015-07-07 14:40:00,135.26,135.39,135.11,135.25,12443.0,134.1137,134.2426,133.965,134.1038,12443.0
2015-07-07 14:50:00,135.25,135.99,135.05,135.99,13031.0,134.1038,134.8376,133.9055,134.8376,13031.0
2015-07-07 15:00:00,135.74,135.93,135.21,135.74,14800.0,134.5897,134.7781,134.0642,134.5897,14800.0
2015-07-07 15:10:00,135.74,135.82,135.31,135.57,24840.0,134.5897,134.669,134.1633,134.4211,24840.0
2015-07-07 15:20:00,135.55,136.37,135.43,135.7,18844.0,134.4013,135.2143,134.2823,134.55,18844.0
2015-07-07 15:30:00,135.73,135.86,135.45,135.48,30600.0,134.5798,134.7087,134.3021,134.3319,30600.0
2015-07-07 15:40:00,135.4,135.6,135.3,135.5,19807.0,134.2526,134.4509,134.1534,134.3517,19807.0
2015-07-07 15:50:00,135.5,135.85,134.72,135.2,71645.0,134.3517,134.6987,133.5783,134.0543,71645.0
2015-07-08 09:30:00,133.91,135.01,133.22,134.48,10759.0,132.7752,133.8659,132.091,133.3404,10759.0
2015-07-08 09:40:00,134.31,134.4,133.6,133.66,11688.0,133.1718,133.261,132.4678,132.5273,11688.0
2015-07-08 09:50:00,132.94,133.6,132.36,132.85,6548.0,131.8134,132.4678,131.2383,131.7242,6548.0
2015-07-08 10:00:00,133.19,133.19,131.39,132.2,19150.0,132.0613,132.0613,130.2765,131.0797,19150.0
2015-07-08 10:10:00,132.14,132.23,131.6,131.99,12200.0,131.0202,131.1094,130.4848,130.8715,12200.0
2015-07-08 10:20:00,132.07,132.6,131.85,132.59,5400.0,130.9508,131.4763,130.7326,131.4664,5400.0
2015-07-08 10:30:00,132.32,132.35,131.82,132.09,8260.0,131.1987,131.2284,130.7029,130.9706,8260.0
2015-07-08 10:40:00,132.23,132.23,131.88,131.99,6625.0,131.1094,131.1094,130.7624,130.8715,6625.0
2015-07-08 10:50:00,132.1,132.9,132.07,132.56,12504.0,130.9805,131.7737,130.9508,131.4366,12504.0
2015-07-08 11:00:00,132.59,132.75,132.0,132.43,6500.0,131.4664,131.625,130.8814,131.3077,6500.0
2015-07-08 11:10:00,132.32,132.7,131.9,132.08,8692.0,131.1987,131.5754,130.7822,130.9607,8692.0
2015-07-08 11:20:00,132.07,132.15,131.6,131.75,6240.0,130.9508,131.0301,130.4848,130.6335,6240.0
2015-07-08 11:30:00,131.76,131.92,131.64,131.72,13349.0,130.6434,130.802,130.5244,130.6037,13349.0
2015-07-08 11:40:00,131.74,131.94,131.72,131.94,3699.0,130.6236,130.8219,130.6037,130.8219,3699.0
2015-07-08 11:50:00,131.88,131.88,131.61,131.66,5900.0,130.7624,130.7624,130.4947,130.5443,5900.0
2015-07-08 12:00:00,131.66,132.08,131.66,131.92,5722.0,130.5443,130.9607,130.5443,130.802,5722.0
2015-07-08 12:10:00,131.91,131.91,131.3,131.41,8965.0,130.7921,130.7921,130.1873,130.2964,8965.0
2015-07-08 12:20:00,131.39,131.68,131.34,131.65,4481.0,130.2765,130.5641,130.227,130.5343,4481.0
2015-07-08 12:30:00,131.68,131.84,131.64,131.68,11200.0,130.5641,130.7227,130.5244,130.5641,11200.0
2015-07-08 12:40:00,131.7,131.82,131.6,131.7,8700.0,130.5839,130.7029,130.4848,130.5839,8700.0
2015-07-08 12:50:00,131.63,132.02,131.62,132.02,9100.0,130.5145,130.9012,130.5046,130.9012,9100.0
2015-07-08 13:00:00,132.08,132.08,131.83,132.01,7860.0,130.9607,130.9607,130.7128,130.8913,7860.0
2015-07-08 13:10:00,132.03,132.08,131.91,131.92,3725.0,130.9111,130.9607,130.7921,130.802,3725.0
2015-07-08 13:20:00,131.96,131.96,131.66,131.67,12969.0,130.8417,130.8417,130.5443,130.5542,12969.0
2015-07-08 13:30:00,131.78,131.79,131.55,131.59,10739.0,130.6632,130.6732,130.4352,130.4748,10739.0
2015-07-08 13:40:00,131.61,131.81,131.55,131.66,8161.0,130.4947,130.693,130.4352,130.5443,8161.0
2015-07-08 13:50:00,131.66,131.72,131.63,131.67,5881.0,130.5443,130.6037,130.5145,130.5542,5881.0
2015-07-08 14:00:00,131.73,131.83,131.47,131.61,9408.0,130.6137,130.7128,130.3559,130.4947,9408.0
2015-07-08 14:10:00,131.65,131.65,131.0,131.0,5251.0,130.5343,130.5343,129.8898,129.8898,5251.0
2015-07-08 14:20:00,130.89,130.95,130.71,130.95,7383.0,129.7808,129.8403,129.6023,129.8403,7383.0
2015-07-08 14:30:00,130.87,131.3,130.74,131.23,10505.0,129.7609,130.1873,129.632,130.1179,10505.0
2015-07-08 14:40:00,131.06,131.06,130.45,130.45,3064.0,129.9493,129.9493,129.3445,129.3445,3064.0
2015-07-08 14:50:00,130.45,130.68,130.14,130.5,6400.0,129.3445,129.5726,129.0371,129.3941,6400.0
2015-07-08 15:00:00,130.49,130.86,130.49,130.7,7381.0,129.3842,129.751,129.3842,129.5924,7381.0
2015-07-08 15:10:00,130.7,130.99,130.43,130.47,14452.0,129.5924,129.8799,129.3247,129.3643,14452.0
2015-07-08 15:20:00,130.61,130.61,129.63,129.73,16451.0,129.5032,129.5032,128.5315,128.6306,16451.0
2015-07-08 15:30:00,129.78,130.16,129.77,130.06,13421.0,128.6802,129.057,128.6703,128.9578,13421.0
2015-07-08 15:40:00,130.05,130.25,129.75,129.81,28649.0,128.9479,129.1462,128.6504,128.7099,28649.0
2015-07-08 15:50:00,129.94,130.13,129.7,129.9,33609.0,128.8388,129.0272,128.6009,128.7992,33609.0
2015-07-09 09:30:00,130.81,132.24,129.27,130.58,3347.0,129.7015,131.1193,128.1745,129.4734,3347.0
2015-07-09 09:40:00,130.8,131.82,130.79,131.69,4775.0,129.6915,130.7029,129.6816,130.574,4775.0
2015-07-09 09:50:00,132.02,132.73,130.94,130.94,3840.0,130.9012,131.6052,129.8304,129.8304,3840.0
2015-07-09 10:00:00,131.29,131.29,130.57,130.74,3100.0,130.1774,130.1774,129.4635,129.632,3100.0
2015-07-09 10:10:00,130.63,131.62,130.62,131.6,16200.0,129.523,130.5046,129.5131,130.4848,16200.0
2015-07-09 10:20:00,131.22,131.8,131.1,131.39,6021.0,130.108,130.6831,129.989,130.2765,6021.0
2015-07-09 10:30:00,131.47,132.37,131.47,132.11,4300.0,130.3559,131.2482,130.3559,130.9904,4300.0
2015-07-09 10:40:00,131.93,132.33,131.91,132.33,3600.0,130.812,131.2086,130.7921,131.2086,3600.0
2015-07-09 10:50:00,132.24,132.52,132.08,132.37,6007.0,131.1193,131.397,130.9607,131.2482,6007.0
2015-07-09 11:00:00,132.35,132.59,132.01,132.31,6800.0,131.2284,131.4664,130.8913,131.1887,6800.0
2015-07-09 11:10:00,132.45,132.5,131.85,132.0,6605.0,131.3276,131.3771,130.7326,130.8814,6605.0
2015-07-09 11:20:00,131.87,132.15,131.76,131.86,5500.0,130.7525,131.0301,130.6434,130.7426,5500.0
2015-07-09 11:30:00,131.97,132.1,131.76,131.82,7700.0,130.8516,130.9805,130.6434,130.7029,7700.0
2015-07-09 11:40:00,131.8,131.95,131.77,131.84,5559.0,130.6831,130.8318,130.6533,130.7227,5559.0
2015-07-09 11:50:00,131.78,132.23,131.78,132.01,6950.0,130.6632,131.1094,130.6632,130.8913,6950.0
2015-07-09 12:00:00,132.13,133.01,132.05,132.28,10194.0,131.0103,131.8828,130.9309,131.159,10194.0
2015-07-09 12:10:00,132.34,132.79,132.31,132.74,6300.0,131.2185,131.6647,131.1887,131.6151,6300.0
2015-07-09 12:20:00,132.79,132.92,132.64,132.82,7700.0,131.6647,131.7936,131.5159,131.6944,7700.0
2015-07-09 12:30:00,132.92,133.23,132.92,133.18,6700.0,131.7936,132.1009,131.7936,132.0514,6700.0
2015-07-09 12:40:00,133.03,133.5,133.02,133.35,7100.0,131.9026,132.3687,131.8927,132.2199,7100.0
2015-07-09 12:50:00,133.38,133.76,133.32,133.64,12309.0,132.2497,132.6265,132.1902,132.5075,12309.0
2015-07-09 13:00:00,133.61,133.62,133.15,133.34,7100.0,132.4777,132.4876,132.0216,132.21,7100.0
2015-07-09 13:10:00,133.28,133.28,133.24,133.24,2700.0,132.1505,132.1505,132.1109,132.1109,2700.0
2015-07-09 13:20:00,133.22,133.23,132.8,132.8,5416.0,132.091,132.1009,131.6746,131.6746,5416.0
2015-07-09 13:30:00,132.8,133.08,132.8,133.05,12700.0,131.6746,131.9522,131.6746,131.9225,12700.0
2015-07-09 13:40:00,133.02,133.08,132.89,133.07,6700.0,131.8927,131.9522,131.7638,131.9423,6700.0
2015-07-09 13:50:00,133.07,133.12,132.99,133.06,2400.0,131.9423,131.9919,131.863,131.9324,2400.0
2015-07-09 14:00:00,133.02,133.24,133.02,133.16,8150.0,131.8927,132.1109,131.8927,132.0315,8150.0
2015-07-09 14:10:00,133.18,133.2,133.04,133.2,7500.0,132.0514,132.0712,131.9126,132.0712,7500.0
2015-07-09 14:20:00,133.16,133.26,133.1,133.26,8126.0,132.0315,132.1307,131.972,132.1307,8126.0
2015-07-09 14:30:00,133.23,133.27,133.12,133.27,6401.0,132.1009,132.1406,131.9919,132.1406,6401.0
2015-07-09 14:40:00,133.26,133.32,133.16,133.32,9792.0,132.1307,132.1902,132.0315,132.1902,9792.0
2015-07-09 14:50:00,133.25,133.4,133.23,133.38,11330.0,132.1208,132.2695,132.1009,132.2497,11330.0
2015-07-09 15:00:00,133.37,133.44,133.22,133.36,8696.0,132.2398,132.3092,132.091,132.2298,8696.0
2015-07-09 15:10:00,133.36,133.39,133.3,133.37,6278.0,132.2298,132.2596,132.1704,132.2398,6278.0
2015-07-09 15:20:00,133.36,133.36,133.07,133.11,6300.0,132.2298,132.2298,131.9423,131.982,6300.0
2015-07-09 15:30:00,133.09,133.34,132.88,133.34,7528.0,131.9621,132.21,131.7539,132.21,7528.0
2015-07-09 15:40:00,133.27,133.68,133.13,133.66,12511.0,132.1406,132.5471,132.0018,132.5273,12511.0
2015-07-09 15:50:00,133.65,133.79,133.03,133.37,25988.0,132.5174,132.6562,131.9026,132.2398,25988.0
2015-07-10 09:30:00,134.52,135.96,134.52,134.64,8082.0,133.38,134.8078,133.38,133.499,8082.0
2015-07-10 09:40:00,134.64,134.81,134.46,134.49,4300.0,133.499,133.6676,133.3205,133.3503,4300.0
2015-07-10 09:50:00,134.43,134.51,134.4,134.42,500.0,133.2908,133.3701,133.261,133.2809,500.0
2015-07-10 10:00:00,134.44,134.66,134.39,134.43,1507.0,133.3007,133.5188,133.2511,133.2908,1507.0
2015-07-10 10:10:00,134.5,134.53,134.17,134.18,2600.0,133.3602,133.3899,133.033,133.0429,2600.0
2015-07-10 10:20:00,134.17,134.4,133.97,134.25,2500.0,133.033,133.261,132.8347,133.1123,2500.0
2015-07-10 10:30:00,134.25,135.01,134.2,134.73,12644.0,133.1123,133.8659,133.0627,133.5882,12644.0
2015-07-10 10:40:00,134.72,134.72,134.24,134.24,1200.0,133.5783,133.5783,133.1024,133.1024,1200.0
2015-07-10 10:50:00,134.36,135.1,134.36,135.1,13722.0,133.2214,133.9551,133.2214,133.9551,13722.0
2015-07-10 11:00:00,135.09,135.59,135.09,135.59,1500.0,133.9452,134.4409,133.9452,134.4409,1500.0
2015-07-10 11:10:00,135.6,135.71,135.0,135.02,5223.0,134.4509,134.5599,133.8559,133.8758,5223.0
2015-07-10 11:20:00,135.08,135.45,135.03,135.42,3484.0,133.9353,134.3021,133.8857,134.2724,3484.0
2015-07-10 11:30:00,135.32,135.62,135.23,135.6,2400.0,134.1732,134.4707,134.084,134.4509,2400.0
2015-07-10 11:40:00,135.57,136.34,135.54,136.03,2305.0,134.4211,135.1846,134.3914,134.8772,2305.0
2015-07-10 11:50:00,136.28,136.28,135.56,135.6,4200.0,135.1251,135.1251,134.4112,134.4509,4200.0
2015-07-10 12:00:00,135.65,135.66,135.38,135.48,1521.0,134.5004,134.5104,134.2327,134.3319,1521.0
2015-07-10 12:10:00,135.55,135.59,135.4,135.41,1200.0,134.4013,134.4409,134.2526,134.2625,1200.0
2015-07-10 12:20:00,135.56,135.59,135.49,135.5,1300.0,134.4112,134.4409,134.3418,134.3517,1300.0
2015-07-10 12:30:00,135.45,135.58,135.37,135.58,4105.0,134.3021,134.431,134.2228,134.431,4105.0
2015-07-10 12:40:00,135.32,135.8,135.32,135.58,885.0,134.1732,134.6492,134.1732,134.431,885.0
2015-07-10 12:50:00,135.73,135.78,135.43,135.78,1000.0,134.5798,134.6293,134.2823,134.6293,1000.0
2015-07-10 13:00:00,135.64,135.73,135.26,135.37,5000.0,134.4905,134.5798,134.1137,134.2228,5000.0
2015-07-10 13:10:00,135.27,135.62,135.26,135.52,2962.0,134.1237,134.4707,134.1137,134.3715,2962.0
2015-07-10 13:20:00,135.58,135.59,135.37,135.59,1861.0,134.431,134.4409,134.2228,134.4409,1861.0
2015-07-10 13:30:00,135.61,135.61,135.61,135.61,100.0,134.4608,134.4608,134.4608,134.4608,100.0
2015-07-10 13:40:00,135.39,135.56,135.16,135.28,6926.0,134.2426,134.4112,134.0146,134.1336,6926.0
2015-07-10 13:50:00,135.27,135.38,135.15,135.2,1000.0,134.1237,134.2327,134.0047,134.0543,1000.0
2015-07-10 14:00:00,135.36,135.66,135.36,135.55,1100.0,134.2129,134.5104,134.2129,134.4013,1100.0
2015-07-10 14:10:00,135.51,135.64,135.39,135.6,1600.0,134.3616,134.4905,134.2426,134.4509,1600.0
2015-07-10 14:20:00,135.6,135.6,135.3,135.3,2400.0,134.4509,134.4509,134.1534,134.1534,2400.0
2015-07-10 14:30:00,135.4,135.56,135.31,135.43,1900.0,134.2526,134.4112,134.1633,134.2823,1900.0
2015-07-10 14:40:00,135.46,135.9,135.46,135.9,2482.0,134.3121,134.7483,134.3121,134.7483,2482.0
2015-07-10 14:50:00,135.85,135.9,135.58,135.72,11577.0,134.6987,134.7483,134.431,134.5698,11577.0
2015-07-10 15:00:00,135.92,136.05,135.83,135.98,2883.0,134.7682,134.8971,134.6789,134.8276,2883.0
2015-07-10 15:10:00,135.88,136.69,135.88,136.54,21418.0,134.7285,135.5316,134.7285,135.3829,21418.0
2015-07-10 15:20:00,136.32,136.55,135.82,135.93,4560.0,135.1648,135.3928,134.669,134.7781,4560.0
2015-07-10 15:30:00,135.93,135.93,135.76,135.91,3259.0,134.7781,134.7781,134.6095,134.7582,3259.0
2015-07-10 15:40:00,135.8,135.97,135.72,135.84,6167.0,134.6492,134.8177,134.5698,134.6888,6167.0
2015-07-10 15:50:00,135.84,135.94,135.58,135.76,10630.0,134.6888,134.788,134.431,134.6095,10630.0
2015-07-13 09:30:00,136.72,136.89,135.99,136.89,6813.0,135.5614,135.7299,134.8376,135.7299,6813.0
2015-07-13 09:40:00,136.66,136.66,136.0,136.3,9050.0,135.5019,135.5019,134.8475,135.1449,9050.0
2015-07-13 09:50:00,136.4,136.59,136.35,136.59,1400.0,135.2441,135.4325,135.1945,135.4325,1400.0
2015-07-13 10:00:00,136.66,136.87,136.14,136.35,3100.0,135.5019,135.7101,134.9863,135.1945,3100.0
2015-07-13 10:10:00,136.3,136.6,136.3,136.43,930.0,135.1449,135.4424,135.1449,135.2738,930.0
2015-07-13 10:20:00,136.36,136.79,136.36,136.79,1000.0,135.2044,135.6308,135.2044,135.6308,1000.0
2015-07-13 10:30:00,136.63,136.69,135.9,136.17,2500.0,135.4721,135.5316,134.7483,135.016,2500.0
2015-07-13 10:40:00,136.06,136.66,136.03,136.5,2600.0,134.907,135.5019,134.8772,135.3432,2600.0
2015-07-13 10:50:00,136.5,136.5,136.24,136.48,611.0,135.3432,135.3432,135.0854,135.3234,611.0
2015-07-13 11:00:00,136.37,136.42,136.25,136.25,1900.0,135.2143,135.2639,135.0954,135.0954,1900.0
2015-07-13 11:10:00,136.15,136.28,135.83,135.83,2263.0,134.9962,135.1251,134.6789,134.6789,2263.0
2015-07-13 11:20:00,135.83,135.85,135.63,135.85,2500.0,134.6789,134.6987,134.4806,134.6987,2500.0
2015-07-13 11:30:00,135.94,136.41,135.94,136.17,3400.0,134.788,135.254,134.788,135.016,3400.0
2015-07-13 11:40:00,136.18,136.18,135.85,135.85,700.0,135.0259,135.0259,134.6987,134.6987,700.0
2015-07-13 11:50:00,135.98,136.2,135.98,135.99,4700.0,134.8276,135.0458,134.8276,134.8376,4700.0
2015-07-13 12:00:00,135.93,136.5,135.76,136.46,6203.0,134.7781,135.3432,134.6095,135.3036,6203.0
2015-07-13 12:10:00,136.46,137.27,136.35,137.14,4471.0,135.3036,136.1067,135.1945,135.9778,4471.0
2015-07-13 12:20:00,137.28,137.35,137.13,137.35,2000.0,136.1166,136.186,135.9679,136.186,2000.0
2015-07-13 12:30:00,137.42,137.43,136.99,137.19,4477.0,136.2554,136.2654,135.8291,136.0274,4477.0
2015-07-13 12:40:00,136.89,137.26,136.89,137.26,300.0,135.7299,136.0968,135.7299,136.0968,300.0
2015-07-13 12:50:00,136.95,137.08,136.95,136.97,600.0,135.7894,135.9183,135.7894,135.8093,600.0
2015-07-13 13:00:00,136.93,136.93,136.6,136.63,4300.0,135.7696,135.7696,135.4424,135.4721,4300.0
2015-07-13 13:10:00,136.54,136.55,136.47,136.47,500.0,135.3829,135.3928,135.3135,135.3135,500.0
2015-07-13 13:20:00,136.23,136.4,136.22,136.25,1500.0,135.0755,135.2441,135.0656,135.0954,1500.0
2015-07-13 13:30:00,136.29,136.42,136.08,136.09,1650.0,135.135,135.2639,134.9268,134.9367,1650.0
2015-07-13 13:40:00,136.08,136.08,135.74,135.74,4638.0,134.9268,134.9268,134.5897,134.5897,4638.0
2015-07-13 13:50:00,135.74,135.75,135.37,135.54,5300.0,134.5897,134.5996,134.2228,134.3914,5300.0
2015-07-13 14:00:00,135.54,135.62,135.38,135.62,3431.0,134.3914,134.4707,134.2327,134.4707,3431.0
2015-07-13 14:10:00,135.63,135.86,135.38,135.52,7369.0,134.4806,134.7087,134.2327,134.3715,7369.0
2015-07-13 14:20:00,135.42,135.59,135.29,135.37,10710.0,134.2724,134.4409,134.1435,134.2228,10710.0
2015-07-13 14:30:00,135.35,135.43,135.03,135.11,20000.0,134.203,134.2823,133.8857,133.965,20000.0
2015-07-13 14:40:00,135.16,135.62,135.14,135.27,19017.0,134.0146,134.4707,133.9948,134.1237,19017.0
2015-07-13 14:50:00,135.25,135.72,135.25,135.71,7400.0,134.1038,134.5698,134.1038,134.5599,7400.0
2015-07-13 15:00:00,135.65,135.65,135.46,135.46,2700.0,134.5004,134.5004,134.3121,134.3121,2700.0
2015-07-13 15:10:00,135.39,135.71,135.39,135.66,8900.0,134.2426,134.5599,134.2426,134.5104,8900.0
2015-07-13 15:20:00,135.66,136.06,135.6,135.78,6702.0,134.5104,134.907,134.4509,134.6293,6702.0
2015-07-13 15:30:00,135.8,135.8,135.46,135.56,11300.0,134.6492,134.6492,134.3121,134.4112,11300.0
2015-07-13 15:40:00,135.56,135.61,135.39,135.59,10700.0,134.4112,134.4608,134.2426,134.4409,10700.0
2015-07-13 15:50:00,135.6,135.69,135.51,135.67,21600.0,134.4509,134.5401,134.3616,134.5203,21600.0
2015-07-14 09:30:00,135.33,137.11,135.33,136.25,16605.0,134.1832,135.9481,134.1832,135.0954,16605.0
2015-07-14 09:40:00,136.25,136.98,136.0,136.92,2000.0,135.0954,135.8192,134.8475,135.7597,2000.0
2015-07-14 09:50:00,136.35,137.42,136.35,136.69,1495.0,135.1945,136.2554,135.1945,135.5316,1495.0
2015-07-14 10:00:00,136.69,136.69,136.69,136.69,0.0,135.5316,135.5316,135.5316,135.5316,0.0
2015-07-14 10:10:00,136.69,137.07,136.43,136.72,4000.0,135.5316,135.9084,135.2738,135.5614,4000.0
2015-07-14 10:20:00,136.73,137.07,136.59,136.88,3896.0,135.5713,135.9084,135.4325,135.72,3896.0
2015-07-14 10:30:00,136.92,137.07,136.77,136.77,4500.0,135.7597,135.9084,135.6109,135.6109,4500.0
2015-07-14 10:40:00,136.77,136.89,136.5,136.73,5058.0,135.6109,135.7299,135.3432,135.5713,5058.0
2015-07-14 10:50:00,136.65,136.65,136.0,136.11,35827.0,135.492,135.492,134.8475,134.9565,35827.0
2015-07-14 11:00:00,136.11,136.63,136.01,136.37,5000.0,134.9565,135.4721,134.8574,135.2143,5000.0
2015-07-14 11:10:00,136.38,136.45,136.2,136.44,2255.0,135.2243,135.2937,135.0458,135.2837,2255.0
2015-07-14 11:20:00,136.45,136.55,136.35,136.55,2016.0,135.2937,135.3928,135.1945,135.3928,2016.0
2015-07-14 11:30:00,136.62,137.31,136.54,137.09,2100.0,135.4622,136.1464,135.3829,135.9282,2100.0
2015-07-14 11:40:00,137.31,137.31,136.62,136.62,2700.0,136.1464,136.1464,135.4622,135.4622,2700.0
2015-07-14 11:50:00,136.55,137.25,136.55,137.2,2700.0,135.3928,136.0869,135.3928,136.0373,2700.0
2015-07-14 12:00:00,137.45,137.61,137.27,137.3,1600.0,136.2852,136.4438,136.1067,136.1365,1600.0
2015-07-14 12:10:00,137.55,137.55,137.26,137.27,1300.0,136.3843,136.3843,136.0968,136.1067,1300.0
2015-07-14 12:20:00,137.23,137.5,136.84,136.84,2900.0,136.0671,136.3348,135.6804,135.6804,2900.0
2015-07-14 12:30:00,136.81,136.87,135.93,136.04,4899.0,135.6506,135.7101,134.7781,134.8871,4899.0
2015-07-14 12:40:00,136.46,136.46,135.67,135.67,4747.0,135.3036,135.3036,134.5203,134.5203,4747.0
2015-07-14 12:50:00,135.51,135.87,135.51,135.86,1000.0,134.3616,134.7186,134.3616,134.7087,1000.0
2015-07-14 13:00:00,135.83,135.83,135.53,135.53,800.0,134.6789,134.6789,134.3815,134.3815,800.0
2015-07-14 13:10:00,135.51,135.82,135.51,135.82,1300.0,134.3616,134.669,134.3616,134.669,1300.0
2015-07-14 13:20:00,135.81,135.87,135.65,135.75,1200.0,134.6591,134.7186,134.5004,134.5996,1200.0
2015-07-14 13:30:00,135.83,136.07,135.53,135.53,4100.0,134.6789,134.9169,134.3815,134.3815,4100.0
2015-07-14 13:40:00,135.84,135.84,135.43,135.47,6400.0,134.6888,134.6888,134.2823,134.322,6400.0
2015-07-14 13:50:00,135.61,135.61,135.24,135.24,5420.0,134.4608,134.4608,134.0939,134.0939,5420.0
2015-07-14 14:00:00,135.34,135.45,135.03,135.45,19760.0,134.1931,134.3021,133.8857,134.3021,19760.0
2015-07-14 14:10:00,135.46,135.73,135.38,135.5,4956.0,134.3121,134.5798,134.2327,134.3517,4956.0
2015-07-14 14:20:00,135.53,135.8,135.38,135.68,5200.0,134.3815,134.6492,134.2327,134.5302,5200.0
2015-07-14 14:30:00,135.68,135.91,135.65,135.75,5852.0,134.5302,134.7582,134.5004,134.5996,5852.0
2015-07-14 14:40:00,135.81,135.93,135.58,135.67,1900.0,134.6591,134.7781,134.431,134.5203,1900.0
2015-07-14 14:50:00,135.63,135.78,135.6,135.7,5116.0,134.4806,134.6293,134.4509,134.55,5116.0
2015-07-14 15:00:00,135.68,135.87,135.68,135.84,2520.0,134.5302,134.7186,134.5302,134.6888,2520.0
2015-07-14 15:10:00,135.86,135.86,135.62,135.64,5300.0,134.7087,134.7087,134.4707,134.4905,5300.0
2015-07-14 15:20:00,135.64,135.79,135.47,135.52,4206.0,134.4905,134.6393,134.322,134.3715,4206.0
2015-07-14 15:30:00,135.49,135.57,135.38,135.47,3700.0,134.3418,134.4211,134.2327,134.322,3700.0
2015-07-14 15:40:00,135.46,135.56,135.14,135.21,9400.0,134.3121,134.4112,133.9948,134.0642,9400.0
2015-07-14 15:50:00,135.2,135.35,134.85,134.87,30159.0,134.0543,134.203,133.7072,133.7271,30159.0
2015-07-15 09:30:00,135.29,136.12,134.28,135.29,10286.0,134.1435,134.9665,133.1421,134.1435,10286.0
2015-07-15 09:40:00,135.29,135.39,135.24,135.39,800.0,134.1435,134.2426,134.0939,134.2426,800.0
2015-07-15 09:50:00,135.02,135.4,135.02,135.4,300.0,133.8758,134.2526,133.8758,134.2526,300.0
2015-07-15 10:00:00,135.39,135.39,135.09,135.32,1100.0,134.2426,134.2426,133.9452,134.1732,1100.0
2015-07-15 10:10:00,135.27,135.56,135.06,135.56,4600.0,134.1237,134.4112,133.9154,134.4112,4600.0
2015-07-15 10:20:00,135.59,136.07,135.13,135.92,5100.0,134.4409,134.9169,133.9848,134.7682,5100.0
2015-07-15 10:30:00,135.85,136.22,135.67,136.06,2600.0,134.6987,135.0656,134.5203,134.907,2600.0
2015-07-15 10:40:00,136.21,136.23,136.04,136.23,1108.0,135.0557,135.0755,134.8871,135.0755,1108.0
2015-07-15 10:50:00,136.23,136.73,136.23,136.43,4100.0,135.0755,135.5713,135.0755,135.2738,4100.0
2015-07-15 11:00:00,136.53,136.54,135.92,136.01,6891.0,135.373,135.3829,134.7682,134.8574,6891.0
2015-07-15 11:10:00,135.97,136.17,135.95,136.17,956.0,134.8177,135.016,134.7979,135.016,956.0
2015-07-15 11:20:00,135.95,136.24,135.65,135.65,7901.0,134.7979,135.0854,134.5004,134.5004,7901.0
2015-07-15 11:30:00,135.61,135.76,135.33,135.5,3900.0,134.4608,134.6095,134.1832,134.3517,3900.0
2015-07-15 11:40:00,135.53,135.53,135.16,135.25,5100.0,134.3815,134.3815,134.0146,134.1038,5100.0
2015-07-15 11:50:00,135.37,135.42,135.05,135.25,9400.0,134.2228,134.2724,133.9055,134.1038,9400.0
2015-07-15 12:00:00,135.25,135.83,135.17,135.58,4100.0,134.1038,134.6789,134.0245,134.431,4100.0
2015-07-15 12:10:00,135.75,135.82,135.18,135.47,10061.0,134.5996,134.669,134.0344,134.322,10061.0
2015-07-15 12:20:00,135.38,136.09,135.23,135.49,67484.0,134.2327,134.9367,134.084,134.3418,67484.0
2015-07-15 12:30:00,135.48,135.66,135.37,135.37,2497.0,134.3319,134.5104,134.2228,134.2228,2497.0
2015-07-15 12:40:00,135.43,135.85,135.2,135.59,4800.0,134.2823,134.6987,134.0543,134.4409,4800.0
2015-07-15 12:50:00,135.45,135.63,135.28,135.41,5500.0,134.3021,134.4806,134.1336,134.2625,5500.0
2015-07-15 13:00:00,135.44,135.62,135.26,135.5,9037.0,134.2922,134.4707,134.1137,134.3517,9037.0
2015-07-15 13:10:00,135.51,135.72,135.33,135.72,7618.0,134.3616,134.5698,134.1832,134.5698,7618.0
2015-07-15 13:20:00,135.75,135.75,135.4,135.49,5658.0,134.5996,134.5996,134.2526,134.3418,5658.0
2015-07-15 13:30:00,135.48,135.86,135.32,135.86,3500.0,134.3319,134.7087,134.1732,134.7087,3500.0
2015-07-15 13:40:00,135.72,135.82,135.59,135.77,1650.0,134.5698,134.669,134.4409,134.6194,1650.0
2015-07-15 13:50:00,135.63,135.75,135.37,135.56,6200.0,134.4806,134.5996,134.2228,134.4112,6200.0
2015-07-15 14:00:00,135.6,135.86,135.4,135.77,5800.0,134.4509,134.7087,134.2526,134.6194,5800.0
2015-07-15 14:10:00,135.51,135.67,135.4,135.5,6100.0,134.3616,134.5203,134.2526,134.3517,6100.0
2015-07-15 14:20:00,135.5,135.85,135.44,135.56,7833.0,134.3517,134.6987,134.2922,134.4112,7833.0
2015-07-15 14:30:00,135.51,135.88,135.41,135.88,9654.0,134.3616,134.7285,134.2625,134.7285,9654.0
2015-07-15 14:40:00,135.54,135.61,135.39,135.42,13688.0,134.3914,134.4608,134.2426,134.2724,13688.0
2015-07-15 14:50:00,135.42,135.52,135.01,135.2,14400.0,134.2724,134.3715,133.8659,134.0543,14400.0
2015-07-15 15:00:00,135.37,135.68,135.22,135.31,10284.0,134.2228,134.5302,134.0741,134.1633,10284.0
2015-07-15 15:10:00,135.37,135.57,135.24,135.45,14130.0,134.2228,134.4211,134.0939,134.3021,14130.0
2015-07-15 15:20:00,135.41,135.45,135.23,135.31,8828.0,134.2625,134.3021,134.084,134.1633,8828.0
2015-07-15 15:30:00,135.38,135.58,135.23,135.23,10900.0,134.2327,134.431,134.084,134.084,10900.0
2015-07-15 15:40:00,135.23,135.38,134.83,135.24,27304.0,134.084,134.2327,133.6874,134.0939,27304.0
2015-07-15 15:50:00,135.4,135.64,135.25,135.57,20713.0,134.2526,134.4905,134.1038,134.4211,20713.0
2015-07-16 09:30:00,136.88,137.03,136.56,136.56,2987.0,135.72,135.8687,135.4027,135.4027,2987.0
2015-07-16 09:40:00,136.51,137.15,136.5,136.8,6990.0,135.3532,135.9877,135.3432,135.6407,6990.0
2015-07-16 09:50:00,137.46,137.48,136.75,137.17,10422.0,136.2951,136.3149,135.5911,136.0076,10422.0
2015-07-16 10:00:00,137.0,137.29,136.8,137.09,9518.0,135.839,136.1265,135.6407,135.9282,9518.0
2015-07-16 10:10:00,136.87,137.4,136.87,137.4,13579.0,135.7101,136.2356,135.7101,136.2356,13579.0
2015-07-16 10:20:00,137.35,137.4,136.77,136.8,8912.0,136.186,136.2356,135.6109,135.6407,8912.0
2015-07-16 10:30:00,136.9,136.9,136.11,136.11,5725.0,135.7398,135.7398,134.9565,134.9565,5725.0
2015-07-16 10:40:00,136.15,136.3,135.66,136.01,3228.0,134.9962,135.1449,134.5104,134.8574,3228.0
2015-07-16 10:50:00,136.04,136.44,135.5,135.5,14375.0,134.8871,135.2837,134.3517,134.3517,14375.0
2015-07-16 11:00:00,135.71,136.52,135.14,135.14,7938.0,134.5599,135.3631,133.9948,133.9948,7938.0
2015-07-16 11:10:00,135.16,135.42,135.13,135.14,2320.0,134.0146,134.2724,133.9848,133.9948,2320.0
2015-07-16 11:20:00,135.12,135.39,135.07,135.39,2719.0,133.9749,134.2426,133.9254,134.2426,2719.0
2015-07-16 11:30:00,135.47,135.57,135.35,135.5,8200.0,134.322,134.4211,134.203,134.3517,8200.0
2015-07-16 11:40:00,135.5,136.19,135.5,136.19,1503.0,134.3517,135.0359,134.3517,135.0359,1503.0
2015-07-16 11:50:00,135.71,135.74,135.28,135.31,13315.0,134.5599,134.5897,134.1336,134.1633,13315.0
2015-07-16 12:00:00,135.23,135.65,135.13,135.53,2516.0,134.084,134.5004,133.9848,134.3815,2516.0
2015-07-16 12:10:00,135.68,135.68,135.67,135.68,400.0,134.5302,134.5302,134.5203,134.5302,400.0
2015-07-16 12:20:00,135.64,135.8,135.52,135.61,1300.0,134.4905,134.6492,134.3715,134.4608,1300.0
2015-07-16 12:30:00,135.42,135.7,135.42,135.63,1300.0,134.2724,134.55,134.2724,134.4806,1300.0
2015-07-16 12:40:00,135.65,135.85,135.36,135.59,10200.0,134.5004,134.6987,134.2129,134.4409,10200.0
2015-07-16 12:50:00,135.7,136.0,135.35,135.35,6070.0,134.55,134.8475,134.203,134.203,6070.0
2015-07-16 13:00:00,135.2,135.54,135.19,135.19,1364.0,134.0543,134.3914,134.0443,134.0443,1364.0
2015-07-16 13:10:00,135.19,135.38,134.93,135.37,3000.0,134.0443,134.2327,133.7865,134.2228,3000.0
2015-07-16 13:20:00,135.37,135.68,135.37,135.52,5662.0,134.2228,134.5302,134.2228,134.3715,5662.0
2015-07-16 13:30:00,135.46,135.54,135.18,135.33,10429.0,134.3121,134.3914,134.0344,134.1832,10429.0
2015-07-16 13:40:00,135.39,135.88,135.27,135.55,9107.0,134.2426,134.7285,134.1237,134.4013,9107.0
2015-07-16 13:50:00,135.5,135.84,135.5,135.63,8179.0,134.3517,134.6888,134.3517,134.4806,8179.0
2015-07-16 14:00:00,135.6,135.73,135.5,135.7,2586.0,134.4509,134.5798,134.3517,134.55,2586.0
2015-07-16 14:10:00,135.63,135.9,135.5,135.63,37260.0,134.4806,134.7483,134.3517,134.4806,37260.0
2015-07-16 14:20:00,135.62,135.71,135.48,135.48,500.0,134.4707,134.5599,134.3319,134.3319,500.0
2015-07-16 14:30:00,135.34,135.55,135.25,135.39,3700.0,134.1931,134.4013,134.1038,134.2426,3700.0
2015-07-16 14:40:00,135.37,135.5,135.27,135.48,2500.0,134.2228,134.3517,134.1237,134.3319,2500.0
2015-07-16 14:50:00,135.44,135.55,135.32,135.47,3694.0,134.2922,134.4013,134.1732,134.322,3694.0
2015-07-16 15:00:00,135.44,135.91,135.42,135.68,4287.0,134.2922,134.7582,134.2724,134.5302,4287.0
2015-07-16 15:10:00,135.73,135.77,135.61,135.77,1536.0,134.5798,134.6194,134.4608,134.6194,1536.0
2015-07-16 15:20:00,135.84,135.88,135.68,135.85,1000.0,134.6888,134.7285,134.5302,134.6987,1000.0
2015-07-16 15:30:00,135.67,135.9,135.61,135.9,1505.0,134.5203,134.7483,134.4608,134.7483,1505.0
2015-07-16 15:40:00,135.94,135.94,135.61,135.66,5400.0,134.788,134.788,134.4608,134.5104,5400.0
2015-07-16 15:50:00,135.69,136.1,135.69,136.1,14893.0,134.5401,134.9466,134.5401,134.9466,14893.0
2015-07-17 09:30:00,136.28,137.06,136.28,136.68,2718.0,135.1251,135.8985,135.1251,135.5217,2718.0
2015-07-17 09:40:00,136.62,136.74,136.5,136.5,1150.0,135.4622,135.5812,135.3432,135.3432,1150.0
2015-07-17 09:50:00,136.49,136.53,135.77,136.0,7393.0,135.3333,135.373,134.6194,134.8475,7393.0
2015-07-17 10:00:00,136.45,136.52,136.36,136.36,1000.0,135.2937,135.3631,135.2044,135.2044,1000.0
2015-07-17 10:10:00,136.2,136.66,135.78,136.43,4435.0,135.0458,135.5019,134.6293,135.2738,4435.0
2015-07-17 10:20:00,136.25,136.71,135.87,136.71,10335.0,135.0954,135.5515,134.7186,135.5515,10335.0
2015-07-17 10:30:00,136.7,137.09,136.36,136.96,7404.0,135.5415,135.9282,135.2044,135.7993,7404.0
2015-07-17 10:40:00,136.9,136.9,136.79,136.79,200.0,135.7398,135.7398,135.6308,135.6308,200.0
2015-07-17 10:50:00,136.77,136.77,136.47,136.47,900.0,135.6109,135.6109,135.3135,135.3135,900.0
2015-07-17 11:00:00,136.13,136.36,136.12,136.36,200.0,134.9764,135.2044,134.9665,135.2044,200.0
2015-07-17 11:10:00,136.24,136.24,136.23,136.24,200.0,135.0854,135.0854,135.0755,135.0854,200.0
2015-07-17 11:20:00,136.17,136.72,135.92,136.61,4820.0,135.016,135.5614,134.7682,135.4523,4820.0
2015-07-17 11:30:00,136.72,137.65,136.72,137.24,6737.0,135.5614,136.4835,135.5614,136.077,6737.0
2015-07-17 11:40:00,137.27,137.87,137.27,137.86,5382.0,136.1067,136.7016,136.1067,136.6917,5382.0
2015-07-17 11:50:00,137.97,138.09,137.1,137.1,4501.0,136.8008,136.9198,135.9382,135.9382,4501.0
2015-07-17 12:00:00,136.61,136.61,136.61,136.61,100.0,135.4523,135.4523,135.4523,135.4523,100.0
2015-07-17 12:10:00,136.58,136.58,136.36,136.36,343.0,135.4226,135.4226,135.2044,135.2044,343.0
2015-07-17 12:20:00,136.12,136.37,136.12,136.33,2518.0,134.9665,135.2143,134.9665,135.1747,2518.0
2015-07-17 12:30:00,136.28,136.4,136.18,136.18,5145.0,135.1251,135.2441,135.0259,135.0259,5145.0
2015-07-17 12:40:00,136.1,136.1,135.92,135.99,2750.0,134.9466,134.9466,134.7682,134.8376,2750.0
2015-07-17 12:50:00,135.67,135.93,135.67,135.93,1000.0,134.5203,134.7781,134.5203,134.7781,1000.0
2015-07-17 13:00:00,136.05,136.22,135.77,135.85,4950.0,134.8971,135.0656,134.6194,134.6987,4950.0
2015-07-17 13:10:00,135.78,135.78,135.58,135.76,400.0,134.6293,134.6293,134.431,134.6095,400.0
2015-07-17 13:20:00,135.71,135.96,135.71,135.96,1300.0,134.5599,134.8078,134.5599,134.8078,1300.0
2015-07-17 13:30:00,135.92,136.39,135.87,136.14,2488.0,134.7682,135.2342,134.7186,134.9863,2488.0
2015-07-17 13:40:00,136.14,136.5,136.12,136.38,3700.0,134.9863,135.3432,134.9665,135.2243,3700.0
2015-07-17 13:50:00,136.51,136.61,136.5,136.61,400.0,135.3532,135.4523,135.3432,135.4523,400.0
2015-07-17 14:00:00,136.03,136.57,136.01,136.57,2600.0,134.8772,135.4126,134.8574,135.4126,2600.0
2015-07-17 14:10:00,136.53,136.68,136.21,136.38,8951.0,135.373,135.5217,135.0557,135.2243,8951.0
2015-07-17 14:20:00,136.36,137.06,136.36,136.61,1535.0,135.2044,135.8985,135.2044,135.4523,1535.0
2015-07-17 14:30:00,136.49,136.49,136.33,136.46,700.0,135.3333,135.3333,135.1747,135.3036,700.0
2015-07-17 14:40:00,136.42,136.62,136.42,136.59,600.0,135.2639,135.4622,135.2639,135.4325,600.0
2015-07-17 14:50:00,136.55,136.55,136.55,136.55,378.0,135.3928,135.3928,135.3928,135.3928,378.0
2015-07-17 15:00:00,136.59,136.8,136.53,136.73,4150.0,135.4325,135.6407,135.373,135.5713,4150.0
2015-07-17 15:10:00,136.6,136.6,136.38,136.44,800.0,135.4424,135.4424,135.2243,135.2837,800.0
2015-07-17 15:20:00,136.53,136.53,136.14,136.15,500.0,135.373,135.373,134.9863,134.9962,500.0
2015-07-17 15:30:00,136.25,137.1,136.17,137.1,11462.0,135.0954,135.9382,135.016,135.9382,11462.0
2015-07-17 15:40:00,137.0,137.09,137.0,137.03,7338.0,135.839,135.9282,135.839,135.8687,7338.0
2015-07-17 15:50:00,137.11,137.18,137.0,137.12,15423.0,135.9481,136.0175,135.839,135.958,15423.0
2015-07-20 09:30:00,136.45,137.38,136.45,136.71,2542.0,135.2937,136.2158,135.2937,135.5515,2542.0
2015-07-20 09:40:00,136.65,137.25,136.47,136.65,1300.0,135.492,136.0869,135.3135,135.492,1300.0
2015-07-20 09:50:00,137.17,137.55,136.99,137.29,768.0,136.0076,136.3843,135.8291,136.1265,768.0
2015-07-20 10:00:00,137.01,137.01,136.27,136.32,900.0,135.8489,135.8489,135.1152,135.1648,900.0
2015-07-20 10:10:00,136.41,136.56,136.38,136.4,500.0,135.254,135.4027,135.2243,135.2441,500.0
2015-07-20 10:20:00,136.27,136.42,136.01,136.3,2250.0,135.1152,135.2639,134.8574,135.1449,2250.0
2015-07-20 10:30:00,136.01,136.66,135.89,136.32,2100.0,134.8574,135.5019,134.7384,135.1648,2100.0
2015-07-20 10:40:00,136.4,136.41,136.4,136.41,300.0,135.2441,135.254,135.2441,135.254,300.0
2015-07-20 10:50:00,136.37,136.52,136.21,136.52,1450.0,135.2143,135.3631,135.0557,135.3631,1450.0
2015-07-20 11:00:00,136.59,136.67,136.38,136.53,7300.0,135.4325,135.5118,135.2243,135.373,7300.0
2015-07-20 11:10:00,136.53,136.87,136.39,136.62,11852.0,135.373,135.7101,135.2342,135.4622,11852.0
2015-07-20 11:20:00,136.74,136.99,136.37,136.83,10230.0,135.5812,135.8291,135.2143,135.6704,10230.0
2015-07-20 11:30:00,136.81,137.1,136.79,137.0,2300.0,135.6506,135.9382,135.6308,135.839,2300.0
2015-07-20 11:40:00,137.07,137.21,136.95,137.01,4900.0,135.9084,136.0472,135.7894,135.8489,4900.0
2015-07-20 11:50:00,137.39,137.39,137.2,137.25,1500.0,136.2257,136.2257,136.0373,136.0869,1500.0
2015-07-20 12:00:00,137.38,137.5,137.15,137.15,1600.0,136.2158,136.3348,135.9877,135.9877,1600.0
2015-07-20 12:10:00,137.31,137.36,137.2,137.2,3550.0,136.1464,136.1959,136.0373,136.0373,3550.0
2015-07-20 12:20:00,137.15,137.44,137.15,137.29,5891.0,135.9877,136.2753,135.9877,136.1265,5891.0
2015-07-20 12:30:00,137.32,137.41,137.23,137.23,600.0,136.1563,136.2455,136.0671,136.0671,600.0
2015-07-20 12:40:00,137.15,137.31,136.81,137.2,18585.0,135.9877,136.1464,135.6506,136.0373,18585.0
2015-07-20 12:50:00,137.12,137.23,137.04,137.23,2100.0,135.958,136.0671,135.8787,136.0671,2100.0
2015-07-20 13:00:00,137.28,137.63,137.28,137.56,500.0,136.1166,136.4637,136.1166,136.3943,500.0
2015-07-20 13:10:00,137.64,137.64,137.44,137.61,3400.0,136.4736,136.4736,136.2753,136.4438,3400.0
2015-07-20 13:20:00,137.63,137.63,137.48,137.59,700.0,136.4637,136.4637,136.3149,136.424,700.0
2015-07-20 13:30:00,137.48,137.61,137.21,137.22,3100.0,136.3149,136.4438,136.0472,136.0571,3100.0
2015-07-20 13:40:00,137.21,137.21,136.98,136.99,1037.0,136.0472,136.0472,135.8192,135.8291,1037.0
2015-07-20 13:50:00,136.95,137.13,136.95,137.13,400.0,135.7894,135.9679,135.7894,135.9679,400.0
2015-07-20 14:00:00,136.94,137.37,136.94,137.15,9383.0,135.7795,136.2059,135.7795,135.9877,9383.0
2015-07-20 14:10:00,137.13,137.24,137.09,137.2,800.0,135.9679,136.077,135.9282,136.0373,800.0
2015-07-20 14:20:00,137.16,137.56,137.14,137.49,9600.0,135.9976,136.3943,135.9778,136.3248,9600.0
2015-07-20 14:30:00,137.51,137.51,137.29,137.29,2000.0,136.3447,136.3447,136.1265,136.1265,2000.0
2015-07-20 14:40:00,137.29,137.59,137.12,137.2,6676.0,136.1265,136.424,135.958,136.0373,6676.0
2015-07-20 14:50:00,137.2,137.69,137.19,137.2,2100.0,136.0373,136.5232,136.0274,136.0373,2100.0
2015-07-20 15:00:00,137.26,137.65,137.19,137.19,1550.0,136.0968,136.4835,136.0274,136.0274,1550.0
2015-07-20 15:10:00,137.41,137.63,136.92,136.93,3470.0,136.2455,136.4637,135.7597,135.7696,3470.0
2015-07-20 15:20:00,137.01,137.46,137.01,137.31,3960.0,135.8489,136.2951,135.8489,136.1464,3960.0
2015-07-20 15:30:00,137.25,137.38,136.91,136.91,4750.0,136.0869,136.2158,135.7498,135.7498,4750.0
2015-07-20 15:40:00,136.77,137.0,136.28,137.0,5350.0,135.6109,135.839,135.1251,135.839,5350.0
2015-07-20 15:50:00,136.71,136.96,136.53,136.86,9705.0,135.5515,135.7993,135.373,135.7002,9705.0
2015-07-21 09:30:00,137.17,137.17,136.41,136.41,1573.0,136.0076,136.0076,135.254,135.254,1573.0
2015-07-21 09:40:00,136.19,137.65,136.18,137.55,4000.0,135.0359,136.4835,135.0259,136.3843,4000.0
2015-07-21 09:50:00,137.38,138.24,137.02,137.14,6300.0,136.2158,137.0685,135.8588,135.9778,6300.0
2015-07-21 10:00:00,137.2,137.86,137.13,137.48,11400.0,136.0373,136.6917,135.9679,136.3149,11400.0
2015-07-21 10:10:00,137.53,137.77,137.23,137.61,6473.0,136.3645,136.6025,136.0671,136.4438,6473.0
2015-07-21 10:20:00,137.7,138.86,137.7,138.64,4518.0,136.5331,137.6832,136.5331,137.4651,4518.0
2015-07-21 10:30:00,138.3,138.38,137.5,137.73,3969.0,137.128,137.2073,136.3348,136.5628,3969.0
2015-07-21 10:40:00,137.38,137.4,137.36,137.36,300.0,136.2158,136.2356,136.1959,136.1959,300.0
2015-07-21 10:50:00,137.64,137.64,137.33,137.33,500.0,136.4736,136.4736,136.1662,136.1662,500.0
2015-07-21 11:00:00,137.15,137.15,136.79,137.13,1800.0,135.9877,135.9877,135.6308,135.9679,1800.0
2015-07-21 11:10:00,137.05,137.05,136.76,136.8,1700.0,135.8886,135.8886,135.601,135.6407,1700.0
2015-07-21 11:20:00,136.74,137.23,136.69,137.23,1400.0,135.5812,136.0671,135.5316,136.0671,1400.0
2015-07-21 11:30:00,137.27,137.27,137.07,137.18,600.0,136.1067,136.1067,135.9084,136.0175,600.0
2015-07-21 11:40:00,136.92,137.17,136.78,137.17,3200.0,135.7597,136.0076,135.6209,136.0076,3200.0
2015-07-21 11:50:00,137.37,137.37,136.84,136.84,1296.0,136.2059,136.2059,135.6804,135.6804,1296.0
2015-07-21 12:00:00,136.74,136.85,136.74,136.85,1000.0,135.5812,135.6903,135.5812,135.6903,1000.0
2015-07-21 12:10:00,136.9,137.06,136.87,136.89,5569.0,135.7398,135.8985,135.7101,135.7299,5569.0
2015-07-21 12:20:00,136.56,136.56,136.56,136.56,100.0,135.4027,135.4027,135.4027,135.4027,100.0
2015-07-21 12:30:00,136.55,136.72,136.55,136.72,300.0,135.3928,135.5614,135.3928,135.5614,300.0
2015-07-21 12:40:00,136.51,136.54,136.09,136.09,3809.0,135.3532,135.3829,134.9367,134.9367,3809.0
2015-07-21 12:50:00,135.95,136.19,135.9,136.19,4225.0,134.7979,135.0359,134.7483,135.0359,4225.0
2015-07-21 13:00:00,136.21,136.47,135.98,136.4,6489.0,135.0557,135.3135,134.8276,135.2441,6489.0
2015-07-21 13:10:00,136.29,136.29,136.03,136.06,3300.0,135.135,135.135,134.8772,134.907,3300.0
2015-07-21 13:20:00,136.1,136.52,136.03,136.52,6700.0,134.9466,135.3631,134.8772,135.3631,6700.0
2015-07-21 13:30:00,136.9,137.1,136.31,136.35,2603.0,135.7398,135.9382,135.1548,135.1945,2603.0
2015-07-21 13:40:00,136.39,136.57,136.18,136.19,2200.0,135.2342,135.4126,135.0259,135.0359,2200.0
2015-07-21 13:50:00,136.4,136.47,136.25,136.25,500.0,135.2441,135.3135,135.0954,135.0954,500.0
2015-07-21 14:00:00,136.71,136.71,136.18,136.22,2360.0,135.5515,135.5515,135.0259,135.0656,2360.0
2015-07-21 14:10:00,136.17,136.17,135.48,135.49,2482.0,135.016,135.016,134.3319,134.3418,2482.0
2015-07-21 14:20:00,135.71,135.91,135.71,135.91,592.0,134.5599,134.7582,134.5599,134.7582,592.0
2015-07-21 14:30:00,135.96,135.96,135.54,135.54,900.0,134.8078,134.8078,134.3914,134.3914,900.0
2015-07-21 14:40:00,135.55,135.74,135.53,135.71,1500.0,134.4013,134.5897,134.3815,134.5599,1500.0
2015-07-21 14:50:00,135.59,135.7,135.43,135.61,3300.0,134.4409,134.55,134.2823,134.4608,3300.0
2015-07-21 15:00:00,135.61,136.06,135.47,135.47,7163.0,134.4608,134.907,134.322,134.322,7163.0
2015-07-21 15:10:00,135.44,135.54,135.11,135.4,5393.0,134.2922,134.3914,133.965,134.2526,5393.0
2015-07-21 15:20:00,135.15,135.67,135.06,135.4,12922.0,134.0047,134.5203,133.9154,134.2526,12922.0
2015-07-21 15:30:00,135.42,135.48,134.9,135.08,12622.0,134.2724,134.3319,133.7568,133.9353,12622.0
2015-07-21 15:40:00,135.19,135.41,134.9,135.08,13355.0,134.0443,134.2625,133.7568,133.9353,13355.0
2015-07-21 15:50:00,135.07,135.41,134.61,134.63,27258.0,133.9254,134.2625,133.4693,133.4891,27258.0
2015-07-22 09:30:00,134.18,134.98,134.18,134.5,2598.0,133.0429,133.8361,133.0429,133.3602,2598.0
2015-07-22 09:40:00,134.59,134.59,134.31,134.31,3710.0,133.4494,133.4494,133.1718,133.1718,3710.0
2015-07-22 09:50:00,134.53,134.86,134.38,134.6,2972.0,133.3899,133.7171,133.2412,133.4593,2972.0
2015-07-22 10:00:00,134.73,135.02,134.41,134.41,7822.0,133.5882,133.8758,133.2709,133.2709,7822.0
2015-07-22 10:10:00,134.57,135.3,134.5,134.78,6115.0,133.4296,134.1534,133.3602,133.6378,6115.0
2015-07-22 10:20:00,135.35,135.36,134.93,135.0,500.0,134.203,134.2129,133.7865,133.8559,500.0
2015-07-22 10:30:00,135.04,135.35,135.0,135.0,1000.0,133.8956,134.203,133.8559,133.8559,1000.0
2015-07-22 10:40:00,135.15,135.23,134.96,135.05,2449.0,134.0047,134.084,133.8163,133.9055,2449.0
2015-07-22 10:50:00,135.2,135.81,135.2,135.81,600.0,134.0543,134.6591,134.0543,134.6591,600.0
2015-07-22 11:00:00,136.04,136.06,135.91,135.91,400.0,134.8871,134.907,134.7582,134.7582,400.0
2015-07-22 11:10:00,135.95,135.95,135.19,135.19,1842.0,134.7979,134.7979,134.0443,134.0443,1842.0
2015-07-22 11:20:00,135.21,135.71,135.18,135.5,24307.0,134.0642,134.5599,134.0344,134.3517,24307.0
2015-07-22 11:30:00,135.44,135.77,135.11,135.11,8132.0,134.2922,134.6194,133.965,133.965,8132.0
2015-07-22 11:40:00,135.15,135.67,135.14,135.4,2250.0,134.0047,134.5203,133.9948,134.2526,2250.0
2015-07-22 11:50:00,135.7,135.81,135.7,135.75,400.0,134.55,134.6591,134.55,134.5996,400.0
2015-07-22 12:00:00,135.58,135.78,135.53,135.53,2000.0,134.431,134.6293,134.3815,134.3815,2000.0
2015-07-22 12:10:00,135.22,135.29,135.14,135.23,800.0,134.0741,134.1435,133.9948,134.084,800.0
2015-07-22 12:20:00,135.24,135.26,135.07,135.08,678.0,134.0939,134.1137,133.9254,133.9353,678.0
2015-07-22 12:30:00,135.21,135.44,135.07,135.15,1526.0,134.0642,134.2922,133.9254,134.0047,1526.0
2015-07-22 12:40:00,135.39,135.39,135.23,135.23,1300.0,134.2426,134.2426,134.084,134.084,1300.0
2015-07-22 12:50:00,135.0,135.09,134.68,135.02,3391.0,133.8559,133.9452,133.5387,133.8758,3391.0
2015-07-22 13:00:00,134.94,134.94,134.77,134.77,400.0,133.7965,133.7965,133.6279,133.6279,400.0
2015-07-22 13:10:00,134.62,134.62,134.46,134.57,2000.0,133.4792,133.4792,133.3205,133.4296,2000.0
2015-07-22 13:20:00,134.57,134.8,134.57,134.8,641.0,133.4296,133.6576,133.4296,133.6576,641.0
2015-07-22 13:30:00,134.8,134.9,134.43,134.43,3649.0,133.6576,133.7568,133.2908,133.2908,3649.0
2015-07-22 13:40:00,134.53,134.86,134.3,134.53,5100.0,133.3899,133.7171,133.1619,133.3899,5100.0
2015-07-22 13:50:00,134.56,135.03,134.4,134.65,7407.0,133.4197,133.8857,133.261,133.5089,7407.0
2015-07-22 14:00:00,134.71,134.98,134.67,134.67,9408.0,133.5684,133.8361,133.5287,133.5287,9408.0
2015-07-22 14:10:00,134.67,134.79,134.56,134.79,1018.0,133.5287,133.6477,133.4197,133.6477,1018.0
2015-07-22 14:20:00,134.79,135.19,134.79,134.82,1716.0,133.6477,134.0443,133.6477,133.6775,1716.0
2015-07-22 14:30:00,134.83,134.92,134.72,134.87,2768.0,133.6874,133.7766,133.5783,133.7271,2768.0
2015-07-22 14:40:00,134.92,135.03,134.82,134.86,1300.0,133.7766,133.8857,133.6775,133.7171,1300.0
2015-07-22 14:50:00,135.0,135.17,134.8,134.84,2159.0,133.8559,134.0245,133.6576,133.6973,2159.0
2015-07-22 15:00:00,134.82,135.19,134.81,135.06,5118.0,133.6775,134.0443,133.6676,133.9154,5118.0
2015-07-22 15:10:00,134.93,134.98,134.82,134.86,1900.0,133.7865,133.8361,133.6775,133.7171,1900.0
2015-07-22 15:20:00,135.04,135.22,134.97,135.22,7787.0,133.8956,134.0741,133.8262,134.0741,7787.0
2015-07-22 15:30:00,135.08,135.09,134.86,134.86,2300.0,133.9353,133.9452,133.7171,133.7171,2300.0
2015-07-22 15:40:00,134.9,134.94,134.78,134.85,2400.0,133.7568,133.7965,133.6378,133.7072,2400.0
2015-07-22 15:50:00,134.9,134.99,134.63,134.84,8637.0,133.7568,133.846,133.4891,133.6973,8637.0
2015-07-23 09:30:00,135.0,135.72,134.58,135.45,6143.0,133.8559,134.5698,133.4395,134.3021,6143.0
2015-07-23 09:40:00,135.4,135.47,134.78,135.08,15172.0,134.2526,134.322,133.6378,133.9353,15172.0
2015-07-23 09:50:00,135.11,135.49,135.1,135.3,1004.0,133.965,134.3418,133.9551,134.1534,1004.0
2015-07-23 10:00:00,135.3,135.3,135.3,135.3,0.0,134.1534,134.1534,134.1534,134.1534,0.0
2015-07-23 10:10:00,134.96,134.99,134.85,134.85,500.0,133.8163,133.846,133.7072,133.7072,500.0
2015-07-23 10:20:00,134.72,134.81,134.72,134.81,733.0,133.5783,133.6676,133.5783,133.6676,733.0
2015-07-23 10:30:00,134.61,134.73,134.54,134.61,4093.0,133.4693,133.5882,133.3998,133.4693,4093.0
2015-07-23 10:40:00,134.69,134.69,134.41,134.41,1199.0,133.5486,133.5486,133.2709,133.2709,1199.0
2015-07-23 10:50:00,134.59,134.67,134.53,134.53,481.0,133.4494,133.5287,133.3899,133.3899,481.0
2015-07-23 11:00:00,134.53,134.53,134.53,134.53,0.0,133.3899,133.3899,133.3899,133.3899,0.0
2015-07-23 11:10:00,134.93,134.93,134.63,134.83,700.0,133.7865,133.7865,133.4891,133.6874,700.0
2015-07-23 11:20:00,134.84,134.84,134.64,134.67,2600.0,133.6973,133.6973,133.499,133.5287,2600.0
2015-07-23 11:30:00,134.83,134.83,134.31,134.31,9700.0,133.6874,133.6874,133.1718,133.1718,9700.0
2015-07-23 11:40:00,134.25,134.25,134.02,134.02,400.0,133.1123,133.1123,132.8843,132.8843,400.0
2015-07-23 11:50:00,134.0,134.06,133.64,133.66,5543.0,132.8644,132.9239,132.5075,132.5273,5543.0
2015-07-23 12:00:00,133.23,133.24,132.96,133.23,1600.0,132.1009,132.1109,131.8332,132.1009,1600.0
2015-07-23 12:10:00,133.17,133.18,132.72,132.73,2000.0,132.0415,132.0514,131.5953,131.6052,2000.0
2015-07-23 12:20:00,132.77,132.78,132.55,132.72,3936.0,131.6448,131.6548,131.4267,131.5953,3936.0
2015-07-23 12:30:00,132.87,133.15,132.78,133.15,1100.0,131.744,132.0216,131.6548,132.0216,1100.0
2015-07-23 12:40:00,133.12,133.12,132.88,132.88,900.0,131.9919,131.9919,131.7539,131.7539,900.0
2015-07-23 12:50:00,132.71,133.04,132.71,133.01,3000.0,131.5854,131.9126,131.5854,131.8828,3000.0
2015-07-23 13:00:00,132.74,133.0,132.74,132.88,400.0,131.6151,131.8729,131.6151,131.7539,400.0
2015-07-23 13:10:00,132.95,133.05,132.95,133.02,765.0,131.8233,131.9225,131.8233,131.8927,765.0
2015-07-23 13:20:00,133.0,133.13,132.98,133.08,3034.0,131.8729,132.0018,131.8531,131.9522,3034.0
2015-07-23 13:30:00,133.0,133.09,132.91,133.04,2606.0,131.8729,131.9621,131.7837,131.9126,2606.0
2015-07-23 13:40:00,133.19,133.46,133.11,133.46,1362.0,132.0613,132.329,131.982,132.329,1362.0
2015-07-23 13:50:00,133.38,133.38,133.38,133.38,100.0,132.2497,132.2497,132.2497,132.2497,100.0
2015-07-23 14:00:00,133.29,133.5,133.19,133.35,3100.0,132.1604,132.3687,132.0613,132.2199,3100.0
2015-07-23 14:10:00,133.38,133.5,133.34,133.46,8004.0,132.2497,132.3687,132.21,132.329,8004.0
2015-07-23 14:20:00,133.46,133.5,133.29,133.49,5739.0,132.329,132.3687,132.1604,132.3587,5739.0
2015-07-23 14:30:00,133.27,133.5,133.24,133.5,8112.0,132.1406,132.3687,132.1109,132.3687,8112.0
2015-07-23 14:40:00,133.42,133.96,133.33,133.5,12597.0,132.2893,132.8248,132.2001,132.3687,12597.0
2015-07-23 14:50:00,133.51,133.66,133.37,133.56,4000.0,132.3786,132.5273,132.2398,132.4282,4000.0
2015-07-23 15:00:00,133.41,133.67,133.32,133.32,17007.0,132.2794,132.5372,132.1902,132.1902,17007.0
2015-07-23 15:10:00,133.31,133.39,133.09,133.35,11459.0,132.1803,132.2596,131.9621,132.2199,11459.0
2015-07-23 15:20:00,133.35,133.37,133.28,133.3,11528.0,132.2199,132.2398,132.1505,132.1704,11528.0
2015-07-23 15:30:00,133.29,133.34,133.22,133.26,23878.0,132.1604,132.21,132.091,132.1307,23878.0
2015-07-23 15:40:00,133.26,133.36,133.16,133.19,28760.0,132.1307,132.2298,132.0315,132.0613,28760.0
2015-07-23 15:50:00,133.17,133.21,133.06,133.09,9606.0,132.0415,132.0811,131.9324,131.9621,9606.0
2015-07-24 09:30:00,134.0,134.25,133.45,134.12,18078.0,132.8644,133.1123,132.3191,132.9834,18078.0
2015-07-24 09:40:00,134.04,135.5,134.04,135.3,1300.0,132.9041,134.3517,132.9041,134.1534,1300.0
2015-07-24 09:50:00,134.86,134.93,134.57,134.7,4600.0,133.7171,133.7865,133.4296,133.5585,4600.0
2015-07-24 10:00:00,134.56,134.56,133.94,134.4,3439.0,133.4197,133.4197,132.8049,133.261,3439.0
2015-07-24 10:10:00,134.5,134.5,134.33,134.34,1645.0,133.3602,133.3602,133.1916,133.2015,1645.0
2015-07-24 10:20:00,134.17,134.17,133.75,133.87,4700.0,133.033,133.033,132.6165,132.7355,4700.0
2015-07-24 10:30:00,133.89,133.92,133.69,133.92,3300.0,132.7554,132.7851,132.5571,132.7851,3300.0
2015-07-24 10:40:00,133.87,134.54,133.48,133.97,51032.0,132.7355,133.3998,132.3488,132.8347,51032.0
2015-07-24 10:50:00,134.13,134.34,134.13,134.33,800.0,132.9933,133.2015,132.9933,133.1916,800.0
2015-07-24 11:00:00,134.33,134.76,134.28,134.66,2700.0,133.1916,133.618,133.1421,133.5188,2700.0
2015-07-24 11:10:00,134.81,134.97,134.75,134.97,1600.0,133.6676,133.8262,133.6081,133.8262,1600.0
2015-07-24 11:20:00,135.11,135.33,135.07,135.18,1000.0,133.965,134.1832,133.9254,134.0344,1000.0
2015-07-24 11:30:00,135.37,135.5,135.16,135.5,2652.0,134.2228,134.3517,134.0146,134.3517,2652.0
2015-07-24 11:40:00,135.47,135.6,135.33,135.6,1400.0,134.322,134.4509,134.1832,134.4509,1400.0
2015-07-24 11:50:00,135.62,135.62,134.77,134.77,3600.0,134.4707,134.4707,133.6279,133.6279,3600.0
2015-07-24 12:00:00,134.58,134.77,134.38,134.41,2300.0,133.4395,133.6279,133.2412,133.2709,2300.0
2015-07-24 12:10:00,134.22,134.22,134.22,134.22,103.0,133.0826,133.0826,133.0826,133.0826,103.0
2015-07-24 12:20:00,134.49,134.73,134.44,134.72,1800.0,133.3503,133.5882,133.3007,133.5783,1800.0
2015-07-24 12:30:00,134.35,134.59,134.35,134.46,4000.0,133.2115,133.4494,133.2115,133.3205,4000.0
2015-07-24 12:40:00,134.44,134.46,134.24,134.36,4500.0,133.3007,133.3205,133.1024,133.2214,4500.0
2015-07-24 12:50:00,134.1,134.52,134.09,134.52,11952.0,132.9636,133.38,132.9537,133.38,11952.0
2015-07-24 13:00:00,134.41,134.68,134.0,134.0,6100.0,133.2709,133.5387,132.8644,132.8644,6100.0
2015-07-24 13:10:00,133.81,134.43,133.81,134.02,17120.0,132.676,133.2908,132.676,132.8843,17120.0
2015-07-24 13:20:00,133.97,134.1,133.57,133.78,6403.0,132.8347,132.9636,132.4381,132.6463,6403.0
2015-07-24 13:30:00,134.24,134.24,133.65,133.74,2110.0,133.1024,133.1024,132.5174,132.6066,2110.0
2015-07-24 13:40:00,133.56,133.89,133.31,133.65,10024.0,132.4282,132.7554,132.1803,132.5174,10024.0
2015-07-24 13:50:00,133.51,133.64,133.38,133.64,4633.0,132.3786,132.5075,132.2497,132.5075,4633.0
2015-07-24 14:00:00,133.62,133.62,133.0,133.15,5900.0,132.4876,132.4876,131.8729,132.0216,5900.0
2015-07-24 14:10:00,133.3,133.3,132.78,132.99,2195.0,132.1704,132.1704,131.6548,131.863,2195.0
2015-07-24 14:20:00,132.97,133.1,132.77,132.97,5300.0,131.8432,131.972,131.6448,131.8432,5300.0
2015-07-24 14:30:00,132.96,133.0,132.64,132.65,1500.0,131.8332,131.8729,131.5159,131.5259,1500.0
2015-07-24 14:40:00,132.64,133.18,132.64,133.18,6755.0,131.5159,132.0514,131.5159,132.0514,6755.0
2015-07-24 14:50:00,133.19,133.48,133.09,133.25,26911.0,132.0613,132.3488,131.9621,132.1208,26911.0
2015-07-24 15:00:00,133.19,133.21,132.59,132.85,17146.0,132.0613,132.0811,131.4664,131.7242,17146.0
2015-07-24 15:10:00,132.84,132.94,131.55,131.71,19500.0,131.7143,131.8134,130.4352,130.5938,19500.0
2015-07-24 15:20:00,131.81,132.39,131.52,131.73,15149.0,130.693,131.2681,130.4054,130.6137,15149.0
2015-07-24 15:30:00,131.6,132.0,131.6,131.84,22449.0,130.4848,130.8814,130.4848,130.7227,22449.0
2015-07-24 15:40:00,131.84,131.89,131.07,131.19,24615.0,130.7227,130.7723,129.9593,130.0782,24615.0
2015-07-24 15:50:00,131.2,131.69,131.12,131.45,43158.0,130.0882,130.574,130.0088,130.336,43158.0
2015-07-27 09:30:00,130.19,131.65,128.44,128.79,22067.0,129.0867,130.5343,127.3515,127.6986,22067.0
2015-07-27 09:40:00,128.5,130.14,128.5,130.11,41409.0,127.411,129.0371,127.411,129.0074,41409.0
2015-07-27 09:50:00,130.11,130.27,129.96,130.18,2600.0,129.0074,129.166,128.8587,129.0768,2600.0
2015-07-27 10:00:00,129.96,130.0,129.8,129.92,1600.0,128.8587,128.8983,128.7,128.819,1600.0
2015-07-27 10:10:00,130.18,130.4,130.0,130.0,6250.0,129.0768,129.2949,128.8983,128.8983,6250.0
2015-07-27 10:20:00,130.0,130.5,129.95,130.39,9315.0,128.8983,129.3941,128.8487,129.285,9315.0
2015-07-27 10:30:00,130.02,130.5,129.88,130.24,23792.0,128.9182,129.3941,128.7793,129.1363,23792.0
2015-07-27 10:40:00,130.19,130.4,130.05,130.07,4115.0,129.0867,129.2949,128.9479,128.9677,4115.0
2015-07-27 10:50:00,130.27,130.28,129.92,130.01,13882.0,129.166,129.1759,128.819,128.9082,13882.0
2015-07-27 11:00:00,130.02,130.34,129.99,130.3,11700.0,128.9182,129.2354,128.8884,129.1958,11700.0
2015-07-27 11:10:00,130.19,130.27,129.89,130.01,4500.0,129.0867,129.166,128.7893,128.9082,4500.0
2015-07-27 11:20:00,130.24,130.35,130.03,130.22,1000.0,129.1363,129.2454,128.9281,129.1165,1000.0
2015-07-27 11:30:00,130.2,130.2,129.97,130.03,3511.0,129.0966,129.0966,128.8686,128.9281,3511.0
2015-07-27 11:40:00,130.13,130.27,129.96,130.0,6480.0,129.0272,129.166,128.8587,128.8983,6480.0
2015-07-27 11:50:00,130.0,130.32,130.0,130.32,1500.0,128.8983,129.2156,128.8983,129.2156,1500.0
2015-07-27 12:00:00,130.18,130.28,130.06,130.06,1800.0,129.0768,129.1759,128.9578,128.9578,1800.0
2015-07-27 12:10:00,130.22,130.22,130.02,130.21,2470.0,129.1165,129.1165,128.9182,129.1065,2470.0
2015-07-27 12:20:00,130.22,130.22,130.04,130.04,2332.0,129.1165,129.1165,128.938,128.938,2332.0
2015-07-27 12:30:00,130.07,130.23,130.04,130.16,4907.0,128.9677,129.1264,128.938,129.057,4907.0
2015-07-27 12:40:00,130.12,130.3,130.12,130.26,2731.0,129.0173,129.1958,129.0173,129.1561,2731.0
2015-07-27 12:50:00,130.22,130.54,130.22,130.34,6900.0,129.1165,129.4337,129.1165,129.2354,6900.0
2015-07-27 13:00:00,130.48,130.48,130.1,130.22,5050.0,129.3743,129.3743,128.9975,129.1165,5050.0
2015-07-27 13:10:00,130.1,130.12,129.44,129.5,5300.0,128.9975,129.0173,128.3431,128.4026,5300.0
2015-07-27 13:20:00,129.63,129.69,129.3,129.58,3100.0,128.5315,128.5909,128.2043,128.4819,3100.0
2015-07-27 13:30:00,129.49,129.6,129.22,129.39,6400.0,128.3926,128.5017,128.1249,128.2935,6400.0
2015-07-27 13:40:00,129.4,129.55,129.2,129.22,2800.0,128.3034,128.4521,128.1051,128.1249,2800.0
2015-07-27 13:50:00,129.24,129.41,129.24,129.38,1997.0,128.1448,128.3133,128.1448,128.2836,1997.0
2015-07-27 14:00:00,129.27,129.69,129.09,129.33,29600.0,128.1745,128.5909,127.996,128.234,29600.0
2015-07-27 14:10:00,129.31,129.67,129.15,129.53,7300.0,128.2142,128.5711,128.0555,128.4323,7300.0
2015-07-27 14:20:00,129.33,129.5,129.2,129.2,12000.0,128.234,128.4026,128.1051,128.1051,12000.0
2015-07-27 14:30:00,129.24,129.36,129.01,129.25,7983.0,128.1448,128.2637,127.9167,128.1547,7983.0
2015-07-27 14:40:00,129.25,129.32,129.14,129.32,1300.0,128.1547,128.2241,128.0456,128.2241,1300.0
2015-07-27 14:50:00,129.25,129.34,129.17,129.28,3987.0,128.1547,128.2439,128.0754,128.1844,3987.0
2015-07-27 15:00:00,129.15,129.31,129.15,129.28,2872.0,128.0555,128.2142,128.0555,128.1844,2872.0
2015-07-27 15:10:00,129.34,129.4,129.09,129.28,6982.0,128.2439,128.3034,127.996,128.1844,6982.0
2015-07-27 15:20:00,129.29,129.39,128.95,128.95,17900.0,128.1943,128.2935,127.8572,127.8572,17900.0
2015-07-27 15:30:00,128.94,129.0,127.88,128.19,18290.0,127.8473,127.9068,126.7963,127.1037,18290.0
2015-07-27 15:40:00,128.21,128.79,128.11,128.74,12718.0,127.1235,127.6986,127.0243,127.649,12718.0
2015-07-27 15:50:00,128.86,129.01,128.49,128.75,41509.0,127.768,127.9167,127.4011,127.6589,41509.0
2015-07-28 09:30:00,129.89,129.89,128.27,128.46,5334.0,128.7893,128.7893,127.183,127.3714,5334.0
2015-07-28 09:40:00,128.23,128.24,127.01,127.74,17278.0,127.1433,127.1532,125.9337,126.6575,17278.0
2015-07-28 09:50:00,127.7,127.88,127.32,127.34,10321.0,126.6178,126.7963,126.241,126.2609,10321.0
2015-07-28 10:00:00,127.34,128.29,127.34,127.65,7700.0,126.2609,127.2028,126.2609,126.5682,7700.0
2015-07-28 10:10:00,127.43,127.76,127.34,127.39,13816.0,126.3501,126.6773,126.2609,126.3104,13816.0
2015-07-28 10:20:00,127.36,127.47,127.24,127.33,21771.0,126.2807,126.3898,126.1617,126.2509,21771.0
2015-07-28 10:30:00,127.32,127.7,127.27,127.28,9500.0,126.241,126.6178,126.1915,126.2014,9500.0
2015-07-28 10:40:00,127.41,127.67,127.27,127.3,4300.0,126.3303,126.5881,126.1915,126.2212,4300.0
2015-07-28 10:50:00,127.47,127.66,127.31,127.36,5100.0,126.3898,126.5782,126.2311,126.2807,5100.0
2015-07-28 11:00:00,127.55,127.93,127.45,127.93,5150.0,126.4691,126.8459,126.3699,126.8459,5150.0
2015-07-28 11:10:00,127.91,128.46,127.91,128.36,13134.0,126.826,127.3714,126.826,127.2722,13134.0
2015-07-28 11:20:00,128.4,128.55,128.36,128.4,3600.0,127.3119,127.4606,127.2722,127.3119,3600.0
2015-07-28 11:30:00,128.4,128.71,128.3,128.5,7250.0,127.3119,127.6193,127.2127,127.411,7250.0
2015-07-28 11:40:00,128.5,128.64,128.27,128.5,7200.0,127.411,127.5498,127.183,127.411,7200.0
2015-07-28 11:50:00,128.61,128.97,128.59,128.85,6890.0,127.5201,127.877,127.5003,127.7581,6890.0
2015-07-28 12:00:00,128.85,128.91,128.56,128.57,4845.0,127.7581,127.8176,127.4705,127.4804,4845.0
2015-07-28 12:10:00,128.5,128.66,128.4,128.45,4688.0,127.411,127.5697,127.3119,127.3615,4688.0
2015-07-28 12:20:00,128.49,128.49,128.05,128.37,9178.0,127.4011,127.4011,126.9648,127.2821,9178.0
2015-07-28 12:30:00,128.19,128.36,127.69,127.69,3881.0,127.1037,127.2722,126.6079,126.6079,3881.0
2015-07-28 12:40:00,127.68,127.86,127.53,127.84,4949.0,126.598,126.7765,126.4493,126.7566,4949.0
2015-07-28 12:50:00,127.87,128.15,127.86,127.9,3568.0,126.7864,127.064,126.7765,126.8161,3568.0
2015-07-28 13:00:00,127.9,127.95,127.71,127.8,4312.0,126.8161,126.8657,126.6277,126.717,4312.0
2015-07-28 13:10:00,127.8,128.39,127.8,128.01,20000.0,126.717,127.302,126.717,126.9252,20000.0
2015-07-28 13:20:00,128.01,128.53,128.0,128.25,19100.0,126.9252,127.4408,126.9153,127.1632,19100.0
2015-07-28 13:30:00,128.25,128.32,128.11,128.18,6438.0,127.1632,127.2326,127.0243,127.0937,6438.0
2015-07-28 13:40:00,128.14,128.65,128.14,128.34,19509.0,127.0541,127.5598,127.0541,127.2524,19509.0
2015-07-28 13:50:00,128.3,128.68,128.3,128.42,5158.0,127.2127,127.5895,127.2127,127.3317,5158.0
2015-07-28 14:00:00,128.5,129.01,128.43,128.81,22404.0,127.411,127.9167,127.3416,127.7184,22404.0
2015-07-28 14:10:00,128.73,129.01,127.94,127.97,28838.0,127.6391,127.9167,126.8558,126.8855,28838.0
2015-07-28 14:20:00,127.84,128.31,127.84,128.1,17720.0,126.7566,127.2226,126.7566,127.0144,17720.0
2015-07-28 14:30:00,128.18,128.55,128.0,128.39,28627.0,127.0937,127.4606,126.9153,127.302,28627.0
2015-07-28 14:40:00,128.39,128.43,128.17,128.37,3336.0,127.302,127.3416,127.0838,127.2821,3336.0
2015-07-28 14:50:00,128.37,128.53,128.3,128.46,4200.0,127.2821,127.4408,127.2127,127.3714,4200.0
2015-07-28 15:00:00,128.4,128.79,128.22,128.43,13172.0,127.3119,127.6986,127.1334,127.3416,13172.0
2015-07-28 15:10:00,128.7,129.2,128.64,129.16,5700.0,127.6093,128.1051,127.5498,128.0654,5700.0
2015-07-28 15:20:00,129.37,129.56,128.77,128.92,3995.0,128.2737,128.462,127.6787,127.8275,3995.0
2015-07-28 15:30:00,128.88,129.0,128.75,128.83,6900.0,127.7878,127.9068,127.6589,127.7382,6900.0
2015-07-28 15:40:00,128.83,129.0,128.61,128.82,9430.0,127.7382,127.9068,127.5201,127.7283,9430.0
2015-07-28 15:50:00,128.79,128.97,128.5,128.55,20697.0,127.6986,127.877,127.411,127.4606,20697.0
2015-07-29 09:30:00,129.0,130.0,128.99,130.0,11300.0,127.9068,128.8983,127.8969,128.8983,11300.0
2015-07-29 09:40:00,129.99,129.99,129.22,129.22,5000.0,128.8884,128.8884,128.1249,128.1249,5000.0
2015-07-29 09:50:00,129.25,129.4,128.77,129.05,10254.0,128.1547,128.3034,127.6787,127.9564,10254.0
2015-07-29 10:00:00,129.04,129.2,128.88,128.98,5170.0,127.9465,128.1051,127.7878,127.887,5170.0
2015-07-29 10:10:00,129.19,129.2,128.56,129.07,6060.0,128.0952,128.1051,127.4705,127.9762,6060.0
2015-07-29 10:20:00,129.19,129.5,129.18,129.44,4000.0,128.0952,128.4026,128.0853,128.3431,4000.0
2015-07-29 10:30:00,129.42,129.77,129.23,129.39,11500.0,128.3232,128.6703,128.1348,128.2935,11500.0
2015-07-29 10:40:00,129.55,129.68,129.35,129.53,5300.0,128.4521,128.581,128.2538,128.4323,5300.0
2015-07-29 10:50:00,129.72,130.27,129.65,130.14,3900.0,128.6207,129.166,128.5513,129.0371,3900.0
2015-07-29 11:00:00,130.16,130.2,129.87,129.87,2900.0,129.057,129.0966,128.7694,128.7694,2900.0
2015-07-29 11:10:00,129.96,130.01,129.75,129.93,16940.0,128.8587,128.9082,128.6504,128.8289,16940.0
2015-07-29 11:20:00,129.87,130.38,129.83,130.38,15085.0,128.7694,129.2751,128.7298,129.2751,15085.0
2015-07-29 11:30:00,130.38,131.17,130.31,130.34,13120.0,129.2751,130.0584,129.2057,129.2354,13120.0
2015-07-29 11:40:00,130.41,131.33,130.41,131.33,5299.0,129.3048,130.217,129.3048,130.217,5299.0
2015-07-29 11:50:00,131.16,131.2,130.96,130.98,3100.0,130.0485,130.0882,129.8502,129.87,3100.0
2015-07-29 12:00:00,131.1,131.33,130.99,131.31,3398.0,129.989,130.217,129.8799,130.1972,3398.0
2015-07-29 12:10:00,131.29,131.42,131.16,131.4,6864.0,130.1774,130.3063,130.0485,130.2865,6864.0
2015-07-29 12:20:00,131.41,131.7,131.23,131.7,2900.0,130.2964,130.5839,130.1179,130.5839,2900.0
2015-07-29 12:30:00,131.7,131.75,131.32,131.49,4100.0,130.5839,130.6335,130.2071,130.3757,4100.0
2015-07-29 12:40:00,131.5,131.6,131.26,131.49,7202.0,130.3856,130.4848,130.1476,130.3757,7202.0
2015-07-29 12:50:00,131.49,131.59,131.32,131.34,22126.0,130.3757,130.4748,130.2071,130.227,22126.0
2015-07-29 13:00:00,131.37,131.57,131.02,131.47,26950.0,130.2567,130.455,129.9097,130.3559,26950.0
2015-07-29 13:10:00,131.45,132.38,131.45,132.2,4515.0,130.336,131.2582,130.336,131.0797,4515.0
2015-07-29 13:20:00,132.27,132.5,131.71,131.9,8700.0,131.1491,131.3771,130.5938,130.7822,8700.0
2015-07-29 13:30:00,131.9,132.4,131.83,132.28,35729.0,130.7822,131.278,130.7128,131.159,35729.0
2015-07-29 13:40:00,132.29,132.59,132.25,132.34,23777.0,131.1689,131.4664,131.1293,131.2185,23777.0
2015-07-29 13:50:00,132.32,132.8,132.32,132.8,4700.0,131.1987,131.6746,131.1987,131.6746,4700.0
2015-07-29 14:00:00,132.9,133.06,132.28,132.33,14323.0,131.7737,131.9324,131.159,131.2086,14323.0
2015-07-29 14:10:00,132.37,133.28,132.37,133.03,6800.0,131.2482,132.1505,131.2482,131.9026,6800.0
2015-07-29 14:20:00,133.03,133.2,132.89,132.97,4997.0,131.9026,132.0712,131.7638,131.8432,4997.0
2015-07-29 14:30:00,133.11,133.49,132.97,133.25,15700.0,131.982,132.3587,131.8432,132.1208,15700.0
2015-07-29 14:40:00,133.22,134.39,133.19,134.01,23114.0,132.091,133.2511,132.0613,132.8743,23114.0
2015-07-29 14:50:00,133.9,134.46,133.89,134.4,4500.0,132.7653,133.3205,132.7554,133.261,4500.0
2015-07-29 15:00:00,134.24,134.31,133.88,133.88,14313.0,133.1024,133.1718,132.7454,132.7454,14313.0
2015-07-29 15:10:00,133.88,134.04,133.43,133.83,25421.0,132.7454,132.9041,132.2993,132.6959,25421.0
2015-07-29 15:20:00,133.98,134.5,133.9,134.14,6914.0,132.8446,133.3602,132.7653,133.0032,6914.0
2015-07-29 15:30:00,134.16,134.2,133.61,133.78,7912.0,133.0231,133.0627,132.4777,132.6463,7912.0
2015-07-29 15:40:00,133.71,133.94,133.62,133.73,22668.0,132.5769,132.8049,132.4876,132.5967,22668.0
2015-07-29 15:50:00,133.79,134.02,133.63,133.91,28508.0,132.6562,132.8843,132.4976,132.7752,28508.0
2015-07-30 09:30:00,133.6,133.63,131.63,131.63,10727.0,132.4678,132.4976,130.5145,130.5145,10727.0
2015-07-30 09:40:00,131.9,132.49,131.5,131.75,11378.0,130.7822,131.3672,130.3856,130.6335,11378.0
2015-07-30 09:50:00,131.73,131.98,130.41,131.44,11623.0,130.6137,130.8615,129.3048,130.3261,11623.0
2015-07-30 10:00:00,131.76,132.05,131.4,132.05,12185.0,130.6434,130.9309,130.2865,130.9309,12185.0
2015-07-30 10:10:00,132.04,132.27,131.07,131.24,26872.0,130.921,131.1491,129.9593,130.1278,26872.0
2015-07-30 10:20:00,131.18,131.62,130.8,131.62,12194.0,130.0683,130.5046,129.6915,130.5046,12194.0
2015-07-30 10:30:00,131.62,131.97,131.31,131.53,11466.0,130.5046,130.8516,130.1972,130.4154,11466.0
2015-07-30 10:40:00,131.95,132.57,131.63,132.11,18250.0,130.8318,131.4465,130.5145,130.9904,18250.0
2015-07-30 10:50:00,132.01,132.25,131.55,132.0,6700.0,130.8913,131.1293,130.4352,130.8814,6700.0
2015-07-30 11:00:00,131.83,131.85,131.14,131.5,6400.0,130.7128,130.7326,130.0287,130.3856,6400.0
2015-07-30 11:10:00,131.45,131.45,131.45,131.45,200.0,130.336,130.336,130.336,130.336,200.0
2015-07-30 11:20:00,131.45,132.17,131.45,131.93,3500.0,130.336,131.0499,130.336,130.812,3500.0
2015-07-30 11:30:00,132.16,132.17,131.86,131.86,1700.0,131.04,131.0499,130.7426,130.7426,1700.0
2015-07-30 11:40:00,131.86,132.17,131.83,131.83,1600.0,130.7426,131.0499,130.7128,130.7128,1600.0
2015-07-30 11:50:00,131.79,131.9,131.59,131.59,1400.0,130.6732,130.7822,130.4748,130.4748,1400.0
2015-07-30 12:00:00,131.73,131.8,131.34,131.34,1300.0,130.6137,130.6831,130.227,130.227,1300.0
2015-07-30 12:10:00,131.34,131.34,131.34,131.34,400.0,130.227,130.227,130.227,130.227,400.0
2015-07-30 12:20:00,131.83,132.32,131.3,132.26,3267.0,130.7128,131.1987,130.1873,131.1392,3267.0
2015-07-30 12:30:00,132.14,132.31,131.6,131.6,3500.0,131.0202,131.1887,130.4848,130.4848,3500.0
2015-07-30 12:40:00,131.55,132.02,131.52,132.0,3000.0,130.4352,130.9012,130.4054,130.8814,3000.0
2015-07-30 12:50:00,132.01,132.11,132.0,132.0,700.0,130.8913,130.9904,130.8814,130.8814,700.0
2015-07-30 13:00:00,131.73,132.36,131.73,132.12,6341.0,130.6137,131.2383,130.6137,131.0004,6341.0
2015-07-30 13:10:00,132.32,132.33,132.15,132.27,1139.0,131.1987,131.2086,131.0301,131.1491,1139.0
2015-07-30 13:20:00,132.14,132.86,132.11,132.55,8069.0,131.0202,131.7341,130.9904,131.4267,8069.0
2015-07-30 13:30:00,132.4,132.4,131.69,131.77,3549.0,131.278,131.278,130.574,130.6533,3549.0
2015-07-30 13:40:00,131.83,131.84,131.65,131.79,1750.0,130.7128,130.7227,130.5343,130.6732,1750.0
2015-07-30 13:50:00,131.79,131.97,131.47,131.47,3052.0,130.6732,130.8516,130.3559,130.3559,3052.0
2015-07-30 14:00:00,131.63,131.65,131.1,131.49,5837.0,130.5145,130.5343,129.989,130.3757,5837.0
2015-07-30 14:10:00,131.63,131.63,130.95,131.01,14021.0,130.5145,130.5145,129.8403,129.8998,14021.0
2015-07-30 14:20:00,131.19,131.25,130.62,130.96,12866.0,130.0782,130.1377,129.5131,129.8502,12866.0
2015-07-30 14:30:00,131.05,131.05,130.75,130.92,1175.0,129.9394,129.9394,129.642,129.8105,1175.0
2015-07-30 14:40:00,130.8,130.94,130.7,130.78,6300.0,129.6915,129.8304,129.5924,129.6717,6300.0
2015-07-30 14:50:00,130.83,130.86,130.5,130.62,5288.0,129.7213,129.751,129.3941,129.5131,5288.0
2015-07-30 15:00:00,130.64,131.02,130.64,130.78,8189.0,129.5329,129.9097,129.5329,129.6717,8189.0
2015-07-30 15:10:00,130.82,131.0,130.71,130.71,8139.0,129.7114,129.8898,129.6023,129.6023,8139.0
2015-07-30 15:20:00,130.71,130.89,130.68,130.72,9245.0,129.6023,129.7808,129.5726,129.6122,9245.0
2015-07-30 15:30:00,130.72,130.86,130.49,130.71,12016.0,129.6122,129.751,129.3842,129.6023,12016.0
2015-07-30 15:40:00,130.81,131.02,130.69,130.93,10275.0,129.7015,129.9097,129.5825,129.8204,10275.0
2015-07-30 15:50:00,131.01,131.01,130.46,130.68,18579.0,129.8998,129.8998,129.3544,129.5726,18579.0
2015-07-31 09:30:00,130.87,130.87,129.98,129.99,1668.0,129.7609,129.7609,128.8785,128.8884,1668.0
2015-07-31 09:40:00,129.72,130.57,129.48,130.0,2200.0,128.6207,129.4635,128.3827,128.8983,2200.0
2015-07-31 09:50:00,130.0,130.6,129.7,130.6,2600.0,128.8983,129.4932,128.6009,129.4932,2600.0
2015-07-31 10:00:00,130.48,130.57,129.9,129.9,6600.0,129.3743,129.4635,128.7992,128.7992,6600.0
2015-07-31 10:10:00,130.0,130.19,129.99,129.99,960.0,128.8983,129.0867,128.8884,128.8884,960.0
2015-07-31 10:20:00,130.17,130.48,130.06,130.48,6142.0,129.0669,129.3743,128.9578,129.3743,6142.0
2015-07-31 10:30:00,130.31,130.59,130.31,130.56,2962.0,129.2057,129.4833,129.2057,129.4536,2962.0
2015-07-31 10:40:00,130.46,131.15,130.45,130.96,2222.0,129.3544,130.0386,129.3445,129.8502,2222.0
2015-07-31 10:50:00,131.04,131.04,130.78,130.82,4311.0,129.9295,129.9295,129.6717,129.7114,4311.0
2015-07-31 11:00:00,130.8,130.87,130.64,130.64,1447.0,129.6915,129.7609,129.5329,129.5329,1447.0
2015-07-31 11:10:00,130.59,130.59,130.44,130.44,700.0,129.4833,129.4833,129.3346,129.3346,700.0
2015-07-31 11:20:00,130.56,130.56,130.29,130.34,2258.0,129.4536,129.4536,129.1859,129.2354,2258.0
2015-07-31 11:30:00,130.45,130.6,130.37,130.48,5500.0,129.3445,129.4932,129.2652,129.3743,5500.0
2015-07-31 11:40:00,130.43,130.43,130.34,130.34,700.0,129.3247,129.3247,129.2354,129.2354,700.0
2015-07-31 11:50:00,130.32,130.32,130.14,130.25,1200.0,129.2156,129.2156,129.0371,129.1462,1200.0
2015-07-31 12:00:00,130.13,130.87,130.09,130.84,4400.0,129.0272,129.7609,128.9876,129.7312,4400.0
2015-07-31 12:10:00,130.66,130.86,130.65,130.65,1600.0,129.5527,129.751,129.5428,129.5428,1600.0
2015-07-31 12:20:00,130.68,130.69,130.64,130.64,1071.0,129.5726,129.5825,129.5329,129.5329,1071.0
2015-07-31 12:30:00,130.68,130.73,130.61,130.71,1500.0,129.5726,129.6221,129.5032,129.6023,1500.0
2015-07-31 12:40:00,130.74,131.24,130.7,131.13,2500.0,129.632,130.1278,129.5924,130.0187,2500.0
2015-07-31 12:50:00,131.28,131.3,131.14,131.3,400.0,130.1675,130.1873,130.0287,130.1873,400.0
2015-07-31 13:00:00,131.28,131.39,130.89,131.17,1900.0,130.1675,130.2765,129.7808,130.0584,1900.0
2015-07-31 13:10:00,131.34,131.55,131.24,131.55,1600.0,130.227,130.4352,130.1278,130.4352,1600.0
2015-07-31 13:20:00,131.31,131.34,131.12,131.12,1300.0,130.1972,130.227,130.0088,130.0088,1300.0
2015-07-31 13:30:00,130.95,131.01,130.91,130.91,1879.0,129.8403,129.8998,129.8006,129.8006,1879.0
2015-07-31 13:40:00,130.82,131.03,130.74,130.79,9200.0,129.7114,129.9196,129.632,129.6816,9200.0
2015-07-31 13:50:00,130.88,131.17,130.58,130.68,19831.0,129.7709,130.0584,129.4734,129.5726,19831.0
2015-07-31 14:00:00,130.76,130.84,130.45,130.45,5153.0,129.6519,129.7312,129.3445,129.3445,5153.0
2015-07-31 14:10:00,130.45,130.48,130.37,130.45,1000.0,129.3445,129.3743,129.2652,129.3445,1000.0
2015-07-31 14:20:00,130.43,130.95,130.35,130.95,5767.0,129.3247,129.8403,129.2454,129.8403,5767.0
2015-07-31 14:30:00,130.82,130.86,130.69,130.8,5944.0,129.7114,129.751,129.5825,129.6915,5944.0
2015-07-31 14:40:00,130.66,130.77,130.52,130.65,1950.0,129.5527,129.6618,129.4139,129.5428,1950.0
2015-07-31 14:50:00,130.68,131.03,130.68,131.03,1700.0,129.5726,129.9196,129.5726,129.9196,1700.0
2015-07-31 15:00:00,130.78,131.27,130.77,131.05,13837.0,129.6717,130.1576,129.6618,129.9394,13837.0
2015-07-31 15:10:00,131.03,131.28,130.93,131.12,2600.0,129.9196,130.1675,129.8204,130.0088,2600.0
2015-07-31 15:20:00,131.25,131.45,131.17,131.28,2800.0,130.1377,130.336,130.0584,130.1675,2800.0
2015-07-31 15:30:00,131.25,131.3,130.83,130.83,25180.0,130.1377,130.1873,129.7213,129.7213,25180.0
2015-07-31 15:40:00,131.0,131.1,130.9,131.0,11526.0,129.8898,129.989,129.7907,129.8898,11526.0
2015-07-31 15:50:00,131.03,131.03,130.61,130.63,8707.0,129.9196,129.9196,129.5032,129.523,8707.0
2015-08-03 09:30:00,130.17,130.19,129.32,129.94,13270.0,129.0669,129.0867,128.2241,128.8388,13270.0
2015-08-03 09:40:00,129.89,130.23,129.58,129.75,6442.0,128.7893,129.1264,128.4819,128.6504,6442.0
2015-08-03 09:50:00,129.79,130.33,129.67,129.68,7229.0,128.6901,129.2255,128.5711,128.581,7229.0
2015-08-03 10:00:00,129.81,130.7,129.81,130.65,8300.0,128.7099,129.5924,128.7099,129.5428,8300.0
2015-08-03 10:10:00,130.7,131.15,130.55,130.72,8438.0,129.5924,130.0386,129.4437,129.6122,8438.0
2015-08-03 10:20:00,130.72,130.86,130.03,130.12,12050.0,129.6122,129.751,128.9281,129.0173,12050.0
2015-08-03 10:30:00,130.19,130.53,130.03,130.22,12546.0,129.0867,129.4238,128.9281,129.1165,12546.0
2015-08-03 10:40:00,130.19,130.66,130.19,130.66,5100.0,129.0867,129.5527,129.0867,129.5527,5100.0
2015-08-03 10:50:00,130.96,130.99,130.53,130.77,5220.0,129.8502,129.8799,129.4238,129.6618,5220.0
2015-08-03 11:00:00,130.58,130.77,130.13,130.64,9200.0,129.4734,129.6618,129.0272,129.5329,9200.0
2015-08-03 11:10:00,130.52,130.65,130.38,130.47,13200.0,129.4139,129.5428,129.2751,129.3643,13200.0
2015-08-03 11:20:00,130.43,130.64,130.36,130.53,5196.0,129.3247,129.5329,129.2553,129.4238,5196.0
2015-08-03 11:30:00,130.55,130.66,130.24,130.26,9820.0,129.4437,129.5527,129.1363,129.1561,9820.0
2015-08-03 11:40:00,130.28,130.78,130.28,130.35,13247.0,129.1759,129.6717,129.1759,129.2454,13247.0
2015-08-03 11:50:00,130.31,130.6,130.26,130.26,6761.0,129.2057,129.4932,129.1561,129.1561,6761.0
2015-08-03 12:00:00,130.33,130.41,130.13,130.29,6805.0,129.2255,129.3048,129.0272,129.1859,6805.0
2015-08-03 12:10:00,130.29,130.41,129.95,130.18,17532.0,129.1859,129.3048,128.8487,129.0768,17532.0
2015-08-03 12:20:00,130.16,130.35,130.04,130.2,17377.0,129.057,129.2454,128.938,129.0966,17377.0
2015-08-03 12:30:00,130.21,130.35,130.15,130.21,11800.0,129.1065,129.2454,129.047,129.1065,11800.0
2015-08-03 12:40:00,130.17,130.3,130.14,130.21,4200.0,129.0669,129.1958,129.0371,129.1065,4200.0
2015-08-03 12:50:00,130.2,130.27,129.6,129.75,15995.0,129.0966,129.166,128.5017,128.6504,15995.0
2015-08-03 13:00:00,129.75,129.82,129.22,129.39,9050.0,128.6504,128.7198,128.1249,128.2935,9050.0
2015-08-03 13:10:00,129.21,129.6,129.0,129.06,11350.0,128.115,128.5017,127.9068,127.9663,11350.0
2015-08-03 13:20:00,129.03,129.38,128.81,129.33,11556.0,127.9365,128.2836,127.7184,128.234,11556.0
2015-08-03 13:30:00,129.32,129.33,128.78,129.03,3000.0,128.2241,128.234,127.6887,127.9365,3000.0
2015-08-03 13:40:00,129.02,129.44,128.99,129.29,6087.0,127.9266,128.3431,127.8969,128.1943,6087.0
2015-08-03 13:50:00,129.41,129.69,128.99,129.45,6000.0,128.3133,128.5909,127.8969,128.353,6000.0
2015-08-03 14:00:00,129.26,129.58,129.01,129.15,6299.0,128.1646,128.4819,127.9167,128.0555,6299.0
2015-08-03 14:10:00,129.11,129.11,128.36,128.75,9757.0,128.0159,128.0159,127.2722,127.6589,9757.0
2015-08-03 14:20:00,128.94,128.94,128.26,128.5,7882.0,127.8473,127.8473,127.1731,127.411,7882.0
2015-08-03 14:30:00,128.42,128.55,128.03,128.43,7800.0,127.3317,127.4606,126.945,127.3416,7800.0
2015-08-03 14:40:00,128.42,128.59,127.98,127.98,13821.0,127.3317,127.5003,126.8954,126.8954,13821.0
2015-08-03 14:50:00,127.98,128.36,127.54,127.95,7600.0,126.8954,127.2722,126.4592,126.8657,7600.0
2015-08-03 15:00:00,127.8,128.16,127.8,127.88,10893.0,126.717,127.0739,126.717,126.7963,10893.0
2015-08-03 15:10:00,127.88,128.02,127.24,127.33,11545.0,126.7963,126.9351,126.1617,126.2509,11545.0
2015-08-03 15:20:00,127.44,128.44,127.32,128.44,17536.0,126.36,127.3515,126.241,127.3515,17536.0
2015-08-03 15:30:00,128.36,128.58,128.01,128.46,13664.0,127.2722,127.4904,126.9252,127.3714,13664.0
2015-08-03 15:40:00,128.22,128.43,128.01,128.19,15400.0,127.1334,127.3416,126.9252,127.1037,15400.0
2015-08-03 15:50:00,128.19,128.64,128.08,128.4,32491.0,127.1037,127.5498,126.9946,127.3119,32491.0
2015-08-04 09:30:00,128.21,129.51,128.0,128.35,5959.0,127.1235,128.4125,126.9153,127.2623,5959.0
2015-08-04 09:40:00,128.41,128.85,127.79,128.7,14334.0,127.3218,127.7581,126.707,127.6093,14334.0
2015-08-04 09:50:00,128.67,128.94,128.49,128.89,6900.0,127.5796,127.8473,127.4011,127.7977,6900.0
2015-08-04 10:00:00,128.89,129.64,128.66,129.59,4050.0,127.7977,128.5414,127.5697,128.4918,4050.0
2015-08-04 10:10:00,129.68,129.99,129.66,129.94,5581.0,128.581,128.8884,128.5612,128.8388,5581.0
2015-08-04 10:20:00,129.89,130.09,129.85,129.85,5211.0,128.7893,128.9876,128.7496,128.7496,5211.0
2015-08-04 10:30:00,129.68,129.98,129.68,129.87,4642.0,128.581,128.8785,128.581,128.7694,4642.0
2015-08-04 10:40:00,129.92,129.92,129.26,129.29,5900.0,128.819,128.819,128.1646,128.1943,5900.0
2015-08-04 10:50:00,129.23,129.23,128.35,128.35,3600.0,128.1348,128.1348,127.2623,127.2623,3600.0
2015-08-04 11:00:00,128.4,128.83,128.0,128.4,6000.0,127.3119,127.7382,126.9153,127.3119,6000.0
2015-08-04 11:10:00,128.47,128.8,128.37,128.53,6783.0,127.3813,127.7085,127.2821,127.4408,6783.0
2015-08-04 11:20:00,128.74,129.1,128.64,128.72,4109.0,127.649,128.0059,127.5498,127.6292,4109.0
2015-08-04 11:30:00,128.79,128.92,128.75,128.75,900.0,127.6986,127.8275,127.6589,127.6589,900.0
2015-08-04 11:40:00,128.92,129.24,128.9,129.11,3490.0,127.8275,128.1448,127.8076,128.0159,3490.0
2015-08-04 11:50:00,128.95,129.24,128.9,129.22,2200.0,127.8572,128.1448,127.8076,128.1249,2200.0
2015-08-04 12:00:00,129.24,129.27,129.0,129.14,1200.0,128.1448,128.1745,127.9068,128.0456,1200.0
2015-08-04 12:10:00,129.26,129.33,129.17,129.3,3000.0,128.1646,128.234,128.0754,128.2043,3000.0
2015-08-04 12:20:00,129.33,129.39,128.94,128.94,3300.0,128.234,128.2935,127.8473,127.8473,3300.0
2015-08-04 12:30:00,129.0,129.26,128.75,129.08,5051.0,127.9068,128.1646,127.6589,127.9861,5051.0
2015-08-04 12:40:00,129.23,129.23,129.1,129.18,900.0,128.1348,128.1348,128.0059,128.0853,900.0
2015-08-04 12:50:00,129.0,129.0,128.47,128.67,2700.0,127.9068,127.9068,127.3813,127.5796,2700.0
2015-08-04 13:00:00,128.67,128.77,128.58,128.71,1800.0,127.5796,127.6787,127.4904,127.6193,1800.0
2015-08-04 13:10:00,128.67,129.14,128.59,129.14,2300.0,127.5796,128.0456,127.5003,128.0456,2300.0
2015-08-04 13:20:00,129.08,129.47,129.08,129.4,4200.0,127.9861,128.3728,127.9861,128.3034,4200.0
2015-08-04 13:30:00,129.46,129.52,129.25,129.47,6200.0,128.3629,128.4224,128.1547,128.3728,6200.0
2015-08-04 13:40:00,129.47,129.47,129.14,129.14,1805.0,128.3728,128.3728,128.0456,128.0456,1805.0
2015-08-04 13:50:00,128.99,128.99,128.6,128.64,2877.0,127.8969,127.8969,127.5102,127.5498,2877.0
2015-08-04 14:00:00,128.79,128.95,128.51,128.63,4315.0,127.6986,127.8572,127.4209,127.5399,4315.0
2015-08-04 14:10:00,128.65,128.7,128.29,128.43,3600.0,127.5598,127.6093,127.2028,127.3416,3600.0
2015-08-04 14:20:00,128.44,128.74,128.43,128.5,1900.0,127.3515,127.649,127.3416,127.411,1900.0
2015-08-04 14:30:00,128.71,129.01,128.45,128.95,12947.0,127.6193,127.9167,127.3615,127.8572,12947.0
2015-08-04 14:40:00,128.79,129.59,128.7,129.58,8250.0,127.6986,128.4918,127.6093,128.4819,8250.0
2015-08-04 14:50:00,129.58,129.8,128.98,129.23,11373.0,128.4819,128.7,127.887,128.1348,11373.0
2015-08-04 15:00:00,129.43,129.43,129.11,129.4,5337.0,128.3332,128.3332,128.0159,128.3034,5337.0
2015-08-04 15:10:00,129.52,129.52,129.09,129.15,4930.0,128.4224,128.4224,127.996,128.0555,4930.0
2015-08-04 15:20:00,129.28,129.42,129.12,129.26,10029.0,128.1844,128.3232,128.0258,128.1646,10029.0
2015-08-04 15:30:00,129.33,129.44,129.19,129.3,7800.0,128.234,128.3431,128.0952,128.2043,7800.0
2015-08-04 15:40:00,129.29,129.29,128.67,129.03,13957.0,128.1943,128.1943,127.5796,127.9365,13957.0
2015-08-04 15:50:00,129.1,129.14,128.84,129.07,21020.0,128.0059,128.0456,127.7482,127.9762,21020.0
2015-08-05 09:30:00,129.3,130.81,128.5,129.18,5112.0,128.2043,129.7015,127.411,128.0853,5112.0
2015-08-05 09:40:00,130.19,130.65,129.22,130.01,10800.0,129.0867,129.5428,128.1249,128.9082,10800.0
2015-08-05 09:50:00,129.72,130.72,129.69,130.17,5700.0,128.6207,129.6122,128.5909,129.0669,5700.0
2015-08-05 10:00:00,130.11,130.5,129.75,130.17,4820.0,129.0074,129.3941,128.6504,129.0669,4820.0
2015-08-05 10:10:00,130.17,130.4,129.9,130.36,11030.0,129.0669,129.2949,128.7992,129.2553,11030.0
2015-08-05 10:20:00,130.41,130.83,130.25,130.45,12551.0,129.3048,129.7213,129.1462,129.3445,12551.0
2015-08-05 10:30:00,130.45,130.99,130.32,130.9,9621.0,129.3445,129.8799,129.2156,129.7907,9621.0
2015-08-05 10:40:00,130.93,131.29,130.82,130.82,10480.0,129.8204,130.1774,129.7114,129.7114,10480.0
2015-08-05 10:50:00,130.83,131.14,130.71,130.89,11808.0,129.7213,130.0287,129.6023,129.7808,11808.0
2015-08-05 11:00:00,130.72,131.24,130.72,131.01,5732.0,129.6122,130.1278,129.6122,129.8998,5732.0
2015-08-05 11:10:00,131.02,131.22,130.71,131.17,6500.0,129.9097,130.108,129.6023,130.0584,6500.0
2015-08-05 11:20:00,131.19,131.21,130.78,130.9,7100.0,130.0782,130.0981,129.6717,129.7907,7100.0
2015-08-05 11:30:00,130.98,131.08,130.79,130.82,5390.0,129.87,129.9692,129.6816,129.7114,5390.0
2015-08-05 11:40:00,130.82,131.12,130.62,130.93,4200.0,129.7114,130.0088,129.5131,129.8204,4200.0
2015-08-05 11:50:00,131.07,131.08,130.55,130.79,6150.0,129.9593,129.9692,129.4437,129.6816,6150.0
2015-08-05 12:00:00,130.74,131.06,130.74,130.96,3162.0,129.632,129.9493,129.632,129.8502,3162.0
2015-08-05 12:10:00,130.82,130.92,130.59,130.71,4954.0,129.7114,129.8105,129.4833,129.6023,4954.0
2015-08-05 12:20:00,130.65,130.83,130.47,130.82,2300.0,129.5428,129.7213,129.3643,129.7114,2300.0
2015-08-05 12:30:00,130.64,130.87,130.58,130.65,4600.0,129.5329,129.7609,129.4734,129.5428,4600.0
2015-08-05 12:40:00,130.51,130.82,130.34,130.34,1500.0,129.404,129.7114,129.2354,129.2354,1500.0
2015-08-05 12:50:00,130.48,130.77,130.33,130.62,6871.0,129.3743,129.6618,129.2255,129.5131,6871.0
2015-08-05 13:00:00,130.63,130.75,130.29,130.47,4700.0,129.523,129.642,129.1859,129.3643,4700.0
2015-08-05 13:10:00,130.3,130.46,130.0,130.01,6100.0,129.1958,129.3544,128.8983,128.9082,6100.0
2015-08-05 13:20:00,130.0,130.72,129.8,130.61,4610.0,128.8983,129.6122,128.7,129.5032,4610.0
2015-08-05 13:30:00,130.73,130.73,130.35,130.72,4800.0,129.6221,129.6221,129.2454,129.6122,4800.0
2015-08-05 13:40:00,130.7,130.7,130.2,130.56,5165.0,129.5924,129.5924,129.0966,129.4536,5165.0
2015-08-05 13:50:00,130.75,130.76,130.04,130.28,4981.0,129.642,129.6519,128.938,129.1759,4981.0
2015-08-05 14:00:00,130.19,130.84,130.19,130.78,4200.0,129.0867,129.7312,129.0867,129.6717,4200.0
2015-08-05 14:10:00,130.9,130.9,130.41,130.45,3800.0,129.7907,129.7907,129.3048,129.3445,3800.0
2015-08-05 14:20:00,130.5,130.68,130.31,130.38,6031.0,129.3941,129.5726,129.2057,129.2751,6031.0
2015-08-05 14:30:00,130.35,131.36,130.35,131.23,12413.0,129.2454,130.2468,129.2454,130.1179,12413.0
2015-08-05 14:40:00,131.22,131.69,131.13,131.45,10659.0,130.108,130.574,130.0187,130.336,10659.0
2015-08-05 14:50:00,131.48,131.56,130.9,131.05,10609.0,130.3658,130.4451,129.7907,129.9394,10609.0
2015-08-05 15:00:00,130.92,131.17,130.56,130.86,10928.0,129.8105,130.0584,129.4536,129.751,10928.0
2015-08-05 15:10:00,131.02,131.66,131.02,131.16,11600.0,129.9097,130.5443,129.9097,130.0485,11600.0
2015-08-05 15:20:00,131.28,131.41,131.16,131.4,10643.0,130.1675,130.2964,130.0485,130.2865,10643.0
2015-08-05 15:30:00,131.33,131.69,130.74,131.11,12278.0,130.217,130.574,129.632,129.9989,12278.0
2015-08-05 15:40:00,131.14,131.99,131.02,131.59,37370.0,130.0287,130.8715,129.9097,130.4748,37370.0
2015-08-05 15:50:00,131.64,132.2,131.28,131.92,56338.0,130.5244,131.0797,130.1675,130.802,56338.0
2015-08-06 09:30:00,125.29,126.58,123.13,126.34,67425.0,124.2282,125.5073,122.0865,125.2693,67425.0
2015-08-06 09:40:00,125.61,127.86,125.43,127.62,20853.0,124.5455,126.7765,124.367,126.5385,20853.0
2015-08-06 09:50:00,127.29,127.78,125.35,125.84,23342.0,126.2113,126.6971,124.2877,124.7736,23342.0
2015-08-06 10:00:00,125.73,125.91,122.02,122.32,42820.0,124.6645,124.843,120.9859,121.2834,42820.0
2015-08-06 10:10:00,122.64,123.5,119.06,119.57,39990.0,121.6007,122.4534,118.051,118.5567,39990.0
2015-08-06 10:20:00,119.57,121.98,119.1,121.93,53842.0,118.5567,120.9463,118.0907,120.8967,53842.0
2015-08-06 10:30:00,121.92,121.92,120.0,121.31,25000.0,120.8868,120.8868,118.9831,120.282,25000.0
2015-08-06 10:40:00,121.08,122.07,121.08,121.84,16555.0,120.0539,121.0355,120.0539,120.8075,16555.0
2015-08-06 10:50:00,121.82,122.13,121.28,122.1,24590.0,120.7876,121.095,120.2522,121.0653,24590.0
2015-08-06 11:00:00,122.18,122.4,121.9,122.28,39204.0,121.1446,121.3627,120.867,121.2437,39204.0
2015-08-06 11:10:00,122.28,123.12,121.99,123.05,58822.0,121.2437,122.0766,120.9562,122.0072,58822.0
2015-08-06 11:20:00,123.03,123.26,122.28,122.98,32983.0,121.9874,122.2154,121.2437,121.9378,32983.0
2015-08-06 11:30:00,123.0,123.13,122.67,122.99,22565.0,121.9576,122.0865,121.6304,121.9477,22565.0
2015-08-06 11:40:00,122.99,123.04,122.75,122.8,31390.0,121.9477,121.9973,121.7098,121.7593,31390.0
2015-08-06 11:50:00,122.75,123.0,121.95,122.85,22899.0,121.7098,121.9576,120.9165,121.8089,22899.0
2015-08-06 12:00:00,122.62,122.83,122.26,122.7,11800.0,121.5809,121.7891,121.2239,121.6602,11800.0
2015-08-06 12:10:00,122.7,122.94,122.44,122.44,21258.0,121.6602,121.8982,121.4024,121.4024,21258.0
2015-08-06 12:20:00,122.46,122.61,122.13,122.5,5000.0,121.4222,121.5709,121.095,121.4619,5000.0
2015-08-06 12:30:00,122.39,122.76,122.25,122.27,13500.0,121.3528,121.7197,121.214,121.2338,13500.0
2015-08-06 12:40:00,122.25,122.43,121.3,122.01,42900.0,121.214,121.3925,120.272,120.976,42900.0
2015-08-06 12:50:00,121.8,122.03,121.76,122.03,4900.0,120.7678,120.9959,120.7282,120.9959,4900.0
2015-08-06 13:00:00,121.84,122.05,121.6,122.0,10560.0,120.8075,121.0157,120.5695,120.9661,10560.0
2015-08-06 13:10:00,121.84,121.99,121.41,121.63,24916.0,120.8075,120.9562,120.3811,120.5993,24916.0
2015-08-06 13:20:00,121.69,122.09,121.31,122.06,21049.0,120.6587,121.0554,120.282,121.0256,21049.0
2015-08-06 13:30:00,122.09,122.26,121.97,122.03,7600.0,121.0554,121.2239,120.9364,120.9959,7600.0
2015-08-06 13:40:00,122.0,122.28,121.8,122.1,14265.0,120.9661,121.2437,120.7678,121.0653,14265.0
2015-08-06 13:50:00,122.06,122.24,121.72,121.86,11600.0,121.0256,121.2041,120.6885,120.8273,11600.0
2015-08-06 14:00:00,121.86,122.05,121.69,121.8,10818.0,120.8273,121.0157,120.6587,120.7678,10818.0
2015-08-06 14:10:00,121.78,121.78,120.63,120.93,10902.0,120.748,120.748,119.6077,119.9052,10902.0
2015-08-06 14:20:00,120.83,121.5,120.83,121.2,11955.0,119.806,120.4704,119.806,120.1729,11955.0
2015-08-06 14:30:00,121.14,121.81,121.11,121.81,17162.0,120.1134,120.7777,120.0837,120.7777,17162.0
2015-08-06 14:40:00,121.57,121.85,121.55,121.55,17751.0,120.5398,120.8174,120.5199,120.5199,17751.0
2015-08-06 14:50:00,121.53,121.65,120.5,120.96,20944.0,120.5001,120.6191,119.4788,119.9349,20944.0
2015-08-06 15:00:00,121.0,121.58,120.57,120.63,42206.0,119.9746,120.5497,119.5482,119.6077,42206.0
2015-08-06 15:10:00,120.6,120.7,119.45,120.18,52105.0,119.578,119.6771,118.4377,119.1615,52105.0
2015-08-06 15:20:00,120.0,120.35,119.69,120.28,31618.0,118.9831,119.3301,118.6757,119.2607,31618.0
2015-08-06 15:30:00,120.01,120.24,119.76,119.96,29541.0,118.993,119.221,118.7451,118.9434,29541.0
2015-08-06 15:40:00,119.99,120.66,119.92,120.47,75696.0,118.9732,119.6375,118.9037,119.4491,75696.0
2015-08-06 15:50:00,120.46,121.1,120.39,121.1,47980.0,119.4392,120.0737,119.3698,120.0737,47980.0
2015-08-07 09:30:00,121.09,121.68,120.51,121.0,15600.0,120.0638,120.6488,119.4887,119.9746,15600.0
2015-08-07 09:40:00,121.04,122.08,120.88,120.96,9866.0,120.0143,121.0454,119.8556,119.9349,9866.0
2015-08-07 09:50:00,120.85,121.49,120.61,120.88,1905.0,119.8259,120.4604,119.5879,119.8556,1905.0
2015-08-07 10:00:00,121.04,121.42,120.42,121.0,9505.0,120.0143,120.391,119.3995,119.9746,9505.0
2015-08-07 10:10:00,121.0,121.23,120.93,121.23,8075.0,119.9746,120.2026,119.9052,120.2026,8075.0
2015-08-07 10:20:00,121.31,121.31,120.83,121.2,15731.0,120.282,120.282,119.806,120.1729,15731.0
2015-08-07 10:30:00,121.22,121.56,121.09,121.44,5700.0,120.1927,120.5298,120.0638,120.4109,5700.0
2015-08-07 10:40:00,121.45,121.46,120.93,120.98,11101.0,120.4208,120.4307,119.9052,119.9548,11101.0
2015-08-07 10:50:00,121.1,121.18,120.74,120.9,3200.0,120.0737,120.1531,119.7168,119.8754,3200.0
2015-08-07 11:00:00,120.88,121.17,120.88,121.11,8956.0,119.8556,120.1432,119.8556,120.0837,8956.0
2015-08-07 11:10:00,121.23,121.26,120.59,120.59,4846.0,120.2026,120.2324,119.5681,119.5681,4846.0
2015-08-07 11:20:00,120.69,121.07,120.64,121.02,13423.0,119.6672,120.044,119.6176,119.9944,13423.0
2015-08-07 11:30:00,120.99,121.2,120.93,121.03,18219.0,119.9647,120.1729,119.9052,120.0043,18219.0
2015-08-07 11:40:00,121.05,121.35,121.05,121.09,3725.0,120.0242,120.3216,120.0242,120.0638,3725.0
2015-08-07 11:50:00,121.0,121.24,120.95,121.24,4500.0,119.9746,120.2126,119.925,120.2126,4500.0
2015-08-07 12:00:00,121.3,121.32,120.99,121.09,2600.0,120.272,120.2919,119.9647,120.0638,2600.0
2015-08-07 12:10:00,120.98,121.15,120.93,121.15,3300.0,119.9548,120.1233,119.9052,120.1233,3300.0
2015-08-07 12:20:00,121.0,121.24,120.92,121.24,6050.0,119.9746,120.2126,119.8953,120.2126,6050.0
2015-08-07 12:30:00,121.11,121.14,120.98,121.09,4575.0,120.0837,120.1134,119.9548,120.0638,4575.0
2015-08-07 12:40:00,121.11,121.55,121.11,121.39,8355.0,120.0837,120.5199,120.0837,120.3613,8355.0
2015-08-07 12:50:00,121.38,121.54,121.13,121.27,10106.0,120.3514,120.51,120.1035,120.2423,10106.0
2015-08-07 13:00:00,121.25,121.32,121.11,121.24,12580.0,120.2225,120.2919,120.0837,120.2126,12580.0
2015-08-07 13:10:00,121.2,121.23,120.83,121.0,24196.0,120.1729,120.2026,119.806,119.9746,24196.0
2015-08-07 13:20:00,121.0,121.03,120.71,120.8,11747.0,119.9746,120.0043,119.687,119.7763,11747.0
2015-08-07 13:30:00,120.83,120.93,120.69,120.82,10421.0,119.806,119.9052,119.6672,119.7961,10421.0
2015-08-07 13:40:00,120.81,120.96,120.69,120.8,7100.0,119.7862,119.9349,119.6672,119.7763,7100.0
2015-08-07 13:50:00,120.8,120.92,120.7,120.81,17505.0,119.7763,119.8953,119.6771,119.7862,17505.0
2015-08-07 14:00:00,120.8,120.96,120.77,120.8,22590.0,119.7763,119.9349,119.7465,119.7763,22590.0
2015-08-07 14:10:00,120.8,120.9,120.7,120.7,32047.0,119.7763,119.8754,119.6771,119.6771,32047.0
2015-08-07 14:20:00,120.76,121.05,120.7,121.02,7086.0,119.7366,120.0242,119.6771,119.9944,7086.0
2015-08-07 14:30:00,120.98,121.17,120.98,121.06,9600.0,119.9548,120.1432,119.9548,120.0341,9600.0
2015-08-07 14:40:00,121.02,121.03,120.87,120.87,600.0,119.9944,120.0043,119.8457,119.8457,600.0
2015-08-07 14:50:00,121.09,121.29,121.02,121.22,4978.0,120.0638,120.2621,119.9944,120.1927,4978.0
2015-08-07 15:00:00,121.22,121.25,121.04,121.04,3908.0,120.1927,120.2225,120.0143,120.0143,3908.0
2015-08-07 15:10:00,121.12,121.13,120.92,121.13,7767.0,120.0936,120.1035,119.8953,120.1035,7767.0
2015-08-07 15:20:00,121.1,121.1,120.93,121.04,10408.0,120.0737,120.0737,119.9052,120.0143,10408.0
2015-08-07 15:30:00,121.06,121.12,120.97,121.06,9035.0,120.0341,120.0936,119.9448,120.0341,9035.0
2015-08-07 15:40:00,121.06,121.15,120.95,121.01,13200.0,120.0341,120.1233,119.925,119.9845,13200.0
2015-08-07 15:50:00,121.0,121.19,121.0,121.09,14530.0,119.9746,120.163,119.9746,120.0638,14530.0
2015-08-10 09:30:00,122.13,122.13,121.94,121.94,1759.0,121.095,121.095,120.9066,120.9066,1759.0
2015-08-10 09:40:00,122.14,122.42,121.74,121.74,2700.0,121.1049,121.3826,120.7083,120.7083,2700.0
2015-08-10 09:50:00,122.2,122.61,121.92,122.61,6300.0,121.1644,121.5709,120.8868,121.5709,6300.0
2015-08-10 10:00:00,122.32,122.9,122.31,122.9,1000.0,121.2834,121.8585,121.2735,121.8585,1000.0
2015-08-10 10:10:00,122.9,123.42,122.46,123.2,1360.0,121.8585,122.3741,121.4222,122.1559,1360.0
2015-08-10 10:20:00,123.37,123.37,122.44,122.96,12446.0,122.3245,122.3245,121.4024,121.918,12446.0
2015-08-10 10:30:00,122.96,123.05,122.34,122.95,11877.0,121.918,122.0072,121.3032,121.9081,11877.0
2015-08-10 10:40:00,122.95,123.4,122.86,123.34,1700.0,121.9081,122.3543,121.8188,122.2948,1700.0
2015-08-10 10:50:00,123.25,123.26,122.84,123.09,2400.0,122.2055,122.2154,121.799,122.0469,2400.0
2015-08-10 11:00:00,122.96,123.09,122.89,123.09,4200.0,121.918,122.0469,121.8486,122.0469,4200.0
2015-08-10 11:10:00,123.09,123.5,122.83,123.28,11583.0,122.0469,122.4534,121.7891,122.2353,11583.0
2015-08-10 11:20:00,123.21,123.4,122.95,123.2,20632.0,122.1659,122.3543,121.9081,122.1559,20632.0
2015-08-10 11:30:00,123.22,123.78,123.21,123.63,9855.0,122.1758,122.731,122.1659,122.5823,9855.0
2015-08-10 11:40:00,123.53,123.74,123.52,123.52,2492.0,122.4832,122.6914,122.4732,122.4732,2492.0
2015-08-10 11:50:00,123.67,123.9,123.62,123.9,4425.0,122.622,122.85,122.5724,122.85,4425.0
2015-08-10 12:00:00,123.89,123.9,123.63,123.83,2000.0,122.8401,122.85,122.5823,122.7806,2000.0
2015-08-10 12:10:00,123.69,123.85,123.23,123.63,11906.0,122.6418,122.8004,122.1857,122.5823,11906.0
2015-08-10 12:20:00,123.67,124.02,123.64,124.02,1854.0,122.622,122.969,122.5922,122.969,1854.0
2015-08-10 12:30:00,124.05,124.16,123.98,124.16,1700.0,122.9987,123.1078,122.9293,123.1078,1700.0
2015-08-10 12:40:00,124.13,124.54,124.12,124.54,2000.0,123.0781,123.4846,123.0682,123.4846,2000.0
2015-08-10 12:50:00,124.5,124.5,123.91,123.91,2200.0,123.4449,123.4449,122.8599,122.8599,2200.0
2015-08-10 13:00:00,124.07,124.13,123.91,123.97,1880.0,123.0186,123.0781,122.8599,122.9194,1880.0
2015-08-10 13:10:00,123.99,124.0,123.55,123.55,7500.0,122.9393,122.9492,122.503,122.503,7500.0
2015-08-10 13:20:00,123.63,124.03,123.46,124.03,3526.0,122.5823,122.9789,122.4137,122.9789,3526.0
2015-08-10 13:30:00,123.94,124.0,123.84,124.0,1400.0,122.8897,122.9492,122.7905,122.9492,1400.0
2015-08-10 13:40:00,124.06,124.3,123.9,123.9,5600.0,123.0087,123.2466,122.85,122.85,5600.0
2015-08-10 13:50:00,124.03,125.08,123.93,124.96,7467.0,122.9789,124.02,122.8798,123.901,7467.0
2015-08-10 14:00:00,124.96,125.08,124.33,124.34,5530.0,123.901,124.02,123.2764,123.2863,5530.0
2015-08-10 14:10:00,124.6,124.66,124.43,124.66,5200.0,123.5441,123.6036,123.3755,123.6036,5200.0
2015-08-10 14:20:00,124.66,125.13,124.66,124.96,3700.0,123.6036,124.0696,123.6036,123.901,3700.0
2015-08-10 14:30:00,124.93,125.15,124.76,124.79,15974.0,123.8713,124.0894,123.7027,123.7325,15974.0
2015-08-10 14:40:00,124.78,124.84,124.39,124.6,7094.0,123.7226,123.782,123.3359,123.5441,7094.0
2015-08-10 14:50:00,124.67,125.21,124.3,124.44,15999.0,123.6135,124.1489,123.2466,123.3854,15999.0
2015-08-10 15:00:00,124.51,124.51,124.1,124.34,4600.0,123.4548,123.4548,123.0483,123.2863,4600.0
2015-08-10 15:10:00,124.34,124.65,124.16,124.35,11634.0,123.2863,123.5937,123.1078,123.2962,11634.0
2015-08-10 15:20:00,124.37,124.56,124.16,124.32,7545.0,123.316,123.5044,123.1078,123.2665,7545.0
2015-08-10 15:30:00,124.3,124.42,124.04,124.1,15800.0,123.2466,123.3656,122.9888,123.0483,15800.0
2015-08-10 15:40:00,124.11,124.18,123.67,123.92,15467.0,123.0582,123.1276,122.622,122.8698,15467.0
2015-08-10 15:50:00,123.94,124.0,123.49,123.52,18596.0,122.8897,122.9492,122.4435,122.4732,18596.0
2015-08-11 09:30:00,121.52,122.83,121.52,122.83,13011.0,120.4902,121.7891,120.4902,121.7891,13011.0
2015-08-11 09:40:00,122.85,123.73,122.79,122.82,4115.0,121.8089,122.6815,121.7494,121.7792,4115.0
2015-08-11 09:50:00,123.15,123.16,122.28,122.95,16472.0,122.1064,122.1163,121.2437,121.9081,16472.0
2015-08-11 10:00:00,122.75,123.42,122.66,122.88,35365.0,121.7098,122.3741,121.6205,121.8387,35365.0
2015-08-11 10:10:00,123.04,123.34,122.43,123.07,9813.0,121.9973,122.2948,121.3925,122.027,9813.0
2015-08-11 10:20:00,123.07,123.93,123.03,123.93,5692.0,122.027,122.8798,121.9874,122.8798,5692.0
2015-08-11 10:30:00,123.94,123.94,123.15,123.62,5535.0,122.8897,122.8897,122.1064,122.5724,5535.0
2015-08-11 10:40:00,123.54,123.9,123.23,123.83,11921.0,122.4931,122.85,122.1857,122.7806,11921.0
2015-08-11 10:50:00,123.4,123.53,122.91,123.28,7350.0,122.3543,122.4832,121.8684,122.2353,7350.0
2015-08-11 11:00:00,123.42,123.42,122.92,123.13,15030.0,122.3741,122.3741,121.8783,122.0865,15030.0
2015-08-11 11:10:00,123.15,123.34,123.0,123.2,10396.0,122.1064,122.2948,121.9576,122.1559,10396.0
2015-08-11 11:20:00,123.26,123.27,122.9,123.18,9200.0,122.2154,122.2254,121.8585,122.1361,9200.0
2015-08-11 11:30:00,123.2,123.37,123.1,123.18,7290.0,122.1559,122.3245,122.0568,122.1361,7290.0
2015-08-11 11:40:00,123.1,123.38,122.95,123.15,7386.0,122.0568,122.3344,121.9081,122.1064,7386.0
2015-08-11 11:50:00,123.1,123.36,123.01,123.17,10080.0,122.0568,122.3146,121.9676,122.1262,10080.0
2015-08-11 12:00:00,123.22,123.27,122.98,122.98,8110.0,122.1758,122.2254,121.9378,121.9378,8110.0
2015-08-11 12:10:00,123.03,123.03,122.57,122.82,3700.0,121.9874,121.9874,121.5313,121.7792,3700.0
2015-08-11 12:20:00,122.82,123.1,122.75,123.07,6015.0,121.7792,122.0568,121.7098,122.027,6015.0
2015-08-11 12:30:00,123.16,123.35,123.07,123.3,8084.0,122.1163,122.3047,122.027,122.2551,8084.0
2015-08-11 12:40:00,123.3,123.3,123.0,123.09,10678.0,122.2551,122.2551,121.9576,122.0469,10678.0
2015-08-11 12:50:00,123.19,123.23,122.66,122.98,17152.0,122.146,122.1857,121.6205,121.9378,17152.0
2015-08-11 13:00:00,122.8,123.01,122.61,122.8,12477.0,121.7593,121.9676,121.5709,121.7593,12477.0
2015-08-11 13:10:00,122.82,122.93,122.55,122.85,14651.0,121.7792,121.8882,121.5115,121.8089,14651.0
2015-08-11 13:20:00,122.66,122.98,122.66,122.98,10965.0,121.6205,121.9378,121.6205,121.9378,10965.0
2015-08-11 13:30:00,122.99,123.18,122.97,122.97,3045.0,121.9477,122.1361,121.9279,121.9279,3045.0
2015-08-11 13:40:00,123.09,123.28,122.98,123.23,1100.0,122.0469,122.2353,121.9378,122.1857,1100.0
2015-08-11 13:50:00,123.03,123.15,122.65,122.9,7337.0,121.9874,122.1064,121.6106,121.8585,7337.0
2015-08-11 14:00:00,122.77,122.99,122.65,122.84,6800.0,121.7296,121.9477,121.6106,121.799,6800.0
2015-08-11 14:10:00,122.8,122.98,122.59,122.98,12132.0,121.7593,121.9378,121.5511,121.9378,12132.0
2015-08-11 14:20:00,122.98,122.98,122.75,122.83,1500.0,121.9378,121.9378,121.7098,121.7891,1500.0
2015-08-11 14:30:00,122.91,123.22,122.76,123.17,6861.0,121.8684,122.1758,121.7197,122.1262,6861.0
2015-08-11 14:40:00,123.06,123.31,123.02,123.06,2300.0,122.0171,122.265,121.9775,122.0171,2300.0
2015-08-11 14:50:00,123.1,123.23,122.96,123.02,7504.0,122.0568,122.1857,121.918,121.9775,7504.0
2015-08-11 15:00:00,123.05,123.07,122.81,122.82,4700.0,122.0072,122.027,121.7693,121.7792,4700.0
2015-08-11 15:10:00,122.92,123.49,122.88,123.1,15710.0,121.8783,122.4435,121.8387,122.0568,15710.0
2015-08-11 15:20:00,123.0,123.4,122.92,123.13,9671.0,121.9576,122.3543,121.8783,122.0865,9671.0
2015-08-11 15:30:00,123.14,123.32,122.95,123.12,4715.0,122.0965,122.2749,121.9081,122.0766,4715.0
2015-08-11 15:40:00,122.94,123.38,122.86,123.15,24052.0,121.8982,122.3344,121.8188,122.1064,24052.0
2015-08-11 15:50:00,123.08,123.44,122.91,123.25,60513.0,122.037,122.3939,121.8684,122.2055,60513.0
2015-08-12 09:30:00,121.65,122.74,121.21,121.4,8906.0,120.6191,121.6998,120.1828,120.3712,8906.0
2015-08-12 09:40:00,121.52,122.01,121.41,121.93,11560.0,120.4902,120.976,120.3811,120.8967,11560.0
2015-08-12 09:50:00,121.85,122.03,121.59,121.76,22991.0,120.8174,120.9959,120.5596,120.7282,22991.0
2015-08-12 10:00:00,121.76,121.99,121.4,121.66,25294.0,120.7282,120.9562,120.3712,120.629,25294.0
2015-08-12 10:10:00,121.62,121.95,121.6,121.7,5100.0,120.5893,120.9165,120.5695,120.6687,5100.0
2015-08-12 10:20:00,121.51,121.83,121.51,121.83,17021.0,120.4803,120.7976,120.4803,120.7976,17021.0
2015-08-12 10:30:00,121.86,121.93,121.53,121.74,7864.0,120.8273,120.8967,120.5001,120.7083,7864.0
2015-08-12 10:40:00,121.76,121.82,121.4,121.42,2760.0,120.7282,120.7876,120.3712,120.391,2760.0
2015-08-12 10:50:00,121.48,121.92,121.36,121.68,16549.0,120.4505,120.8868,120.3315,120.6488,16549.0
2015-08-12 11:00:00,121.67,121.79,121.64,121.75,17418.0,120.6389,120.7579,120.6092,120.7182,17418.0
2015-08-12 11:10:00,121.72,121.82,121.6,121.72,13934.0,120.6885,120.7876,120.5695,120.6885,13934.0
2015-08-12 11:20:00,121.8,122.08,121.59,122.04,13430.0,120.7678,121.0454,120.5596,121.0058,13430.0
2015-08-12 11:30:00,122.04,122.07,121.9,121.9,1900.0,121.0058,121.0355,120.867,120.867,1900.0
2015-08-12 11:40:00,121.79,121.95,121.28,121.28,3012.0,120.7579,120.9165,120.2522,120.2522,3012.0
2015-08-12 11:50:00,121.27,121.74,121.13,121.74,14038.0,120.2423,120.7083,120.1035,120.7083,14038.0
2015-08-12 12:00:00,121.63,121.73,121.35,121.62,2700.0,120.5993,120.6984,120.3216,120.5893,2700.0
2015-08-12 12:10:00,121.63,121.64,121.42,121.56,4229.0,120.5993,120.6092,120.391,120.5298,4229.0
2015-08-12 12:20:00,121.41,121.55,121.24,121.55,4300.0,120.3811,120.5199,120.2126,120.5199,4300.0
2015-08-12 12:30:00,121.45,121.53,121.38,121.41,900.0,120.4208,120.5001,120.3514,120.3811,900.0
2015-08-12 12:40:00,121.41,121.45,121.24,121.24,1969.0,120.3811,120.4208,120.2126,120.2126,1969.0
2015-08-12 12:50:00,121.23,121.41,121.11,121.11,2850.0,120.2026,120.3811,120.0837,120.0837,2850.0
2015-08-12 13:00:00,121.26,121.39,121.2,121.34,5908.0,120.2324,120.3613,120.1729,120.3117,5908.0
2015-08-12 13:10:00,121.24,121.37,121.11,121.13,1300.0,120.2126,120.3415,120.0837,120.1035,1300.0
2015-08-12 13:20:00,121.0,121.21,120.96,120.96,9500.0,119.9746,120.1828,119.9349,119.9349,9500.0
2015-08-12 13:30:00,120.93,121.13,120.84,121.12,5000.0,119.9052,120.1035,119.8159,120.0936,5000.0
2015-08-12 13:40:00,121.13,121.3,121.04,121.15,9555.0,120.1035,120.272,120.0143,120.1233,9555.0
2015-08-12 13:50:00,121.23,121.59,121.13,121.59,8400.0,120.2026,120.5596,120.1035,120.5596,8400.0
2015-08-12 14:00:00,121.5,121.54,121.27,121.47,1300.0,120.4704,120.51,120.2423,120.4406,1300.0
2015-08-12 14:10:00,121.43,121.53,121.12,121.28,16038.0,120.4009,120.5001,120.0936,120.2522,16038.0
2015-08-12 14:20:00,121.29,121.39,120.96,120.97,3912.0,120.2621,120.3613,119.9349,119.9448,3912.0
2015-08-12 14:30:00,120.93,121.07,120.85,120.89,3194.0,119.9052,120.044,119.8259,119.8655,3194.0
2015-08-12 14:40:00,121.02,121.13,120.99,121.09,13872.0,119.9944,120.1035,119.9647,120.0638,13872.0
2015-08-12 14:50:00,121.01,121.14,120.96,121.06,11485.0,119.9845,120.1134,119.9349,120.0341,11485.0
2015-08-12 15:00:00,121.09,121.57,121.09,121.36,8575.0,120.0638,120.5398,120.0638,120.3315,8575.0
2015-08-12 15:10:00,121.32,121.36,121.13,121.16,4000.0,120.2919,120.3315,120.1035,120.1332,4000.0
2015-08-12 15:20:00,121.17,121.28,121.01,121.09,15992.0,120.1432,120.2522,119.9845,120.0638,15992.0
2015-08-12 15:30:00,121.06,121.26,120.95,121.26,14332.0,120.0341,120.2324,119.925,120.2324,14332.0
2015-08-12 15:40:00,121.26,121.56,121.26,121.41,4833.0,120.2324,120.5298,120.2324,120.3811,4833.0
2015-08-12 15:50:00,121.43,121.46,121.14,121.22,12356.0,120.4009,120.4307,120.1134,120.1927,12356.0
2015-08-13 09:30:00,121.56,121.97,120.5,121.97,1971.0,120.5298,120.9364,119.4788,120.9364,1971.0
2015-08-13 09:40:00,121.48,121.52,120.34,120.9,4450.0,120.4505,120.4902,119.3202,119.8754,4450.0
2015-08-13 09:50:00,120.41,120.42,120.41,120.41,400.0,119.3896,119.3995,119.3896,119.3896,400.0
2015-08-13 10:00:00,120.48,120.48,120.16,120.35,1414.0,119.459,119.459,119.1417,119.3301,1414.0
2015-08-13 10:10:00,120.39,120.41,119.68,119.68,6600.0,119.3698,119.3896,118.6658,118.6658,6600.0
2015-08-13 10:20:00,120.06,120.34,119.8,120.13,5300.0,119.0426,119.3202,118.7848,119.112,5300.0
2015-08-13 10:30:00,120.21,120.62,120.21,120.58,4283.0,119.1913,119.5978,119.1913,119.5582,4283.0
2015-08-13 10:40:00,120.85,120.85,120.43,120.47,4250.0,119.8259,119.8259,119.4094,119.4491,4250.0
2015-08-13 10:50:00,120.46,120.46,119.63,119.63,6812.0,119.4392,119.4392,118.6162,118.6162,6812.0
2015-08-13 11:00:00,119.6,119.66,119.14,119.27,15200.0,118.5865,118.6459,118.1304,118.2593,15200.0
2015-08-13 11:10:00,119.31,119.6,119.31,119.47,21126.0,118.2989,118.5865,118.2989,118.4576,21126.0
2015-08-13 11:20:00,119.47,119.56,119.31,119.33,5200.0,118.4576,118.5468,118.2989,118.3187,5200.0
2015-08-13 11:30:00,119.25,119.26,118.86,118.94,7566.0,118.2394,118.2493,117.8527,117.932,7566.0
2015-08-13 11:40:00,119.02,119.2,118.85,119.15,13015.0,118.0114,118.1898,117.8428,118.1403,13015.0
2015-08-13 11:50:00,119.14,119.16,118.87,119.0,13196.0,118.1304,118.1502,117.8626,117.9915,13196.0
2015-08-13 12:00:00,119.0,119.02,118.93,118.96,20014.0,117.9915,118.0114,117.9221,117.9519,20014.0
2015-08-13 12:10:00,118.9,119.18,118.81,118.91,13965.0,117.8924,118.17,117.8031,117.9023,13965.0
2015-08-13 12:20:00,118.92,119.08,118.87,119.06,6400.0,117.9122,118.0709,117.8626,118.051,6400.0
2015-08-13 12:30:00,119.06,119.52,119.02,119.44,8900.0,118.051,118.5071,118.0114,118.4278,8900.0
2015-08-13 12:40:00,119.47,119.47,119.25,119.25,3195.0,118.4576,118.4576,118.2394,118.2394,3195.0
2015-08-13 12:50:00,119.33,119.33,119.04,119.04,6122.0,118.3187,118.3187,118.0312,118.0312,6122.0
2015-08-13 13:00:00,119.03,119.11,118.91,118.98,7500.0,118.0213,118.1006,117.9023,117.9717,7500.0
2015-08-13 13:10:00,119.02,119.07,118.89,119.0,9977.0,118.0114,118.0609,117.8825,117.9915,9977.0
2015-08-13 13:20:00,119.0,119.16,118.98,119.0,37206.0,117.9915,118.1502,117.9717,117.9915,37206.0
2015-08-13 13:30:00,119.0,119.04,118.64,118.78,13143.0,117.9915,118.0312,117.6346,117.7734,13143.0
2015-08-13 13:40:00,118.92,119.09,118.82,119.05,18164.0,117.9122,118.0808,117.8131,118.0411,18164.0
2015-08-13 13:50:00,119.07,119.38,118.97,119.36,11600.0,118.0609,118.3683,117.9618,118.3485,11600.0
2015-08-13 14:00:00,119.36,119.63,119.31,119.49,4700.0,118.3485,118.6162,118.2989,118.4774,4700.0
2015-08-13 14:10:00,119.63,120.11,119.57,120.05,10496.0,118.6162,119.0921,118.5567,119.0326,10496.0
2015-08-13 14:20:00,120.05,120.33,120.0,120.29,12094.0,119.0326,119.3103,118.9831,119.2706,12094.0
2015-08-13 14:30:00,120.29,120.47,120.25,120.25,9300.0,119.2706,119.4491,119.2309,119.2309,9300.0
2015-08-13 14:40:00,120.3,120.54,120.25,120.38,6568.0,119.2805,119.5185,119.2309,119.3598,6568.0
2015-08-13 14:50:00,120.36,120.36,120.23,120.32,20154.0,119.34,119.34,119.2111,119.3004,20154.0
2015-08-13 15:00:00,120.33,120.4,120.23,120.26,15562.0,119.3103,119.3797,119.2111,119.2409,15562.0
2015-08-13 15:10:00,120.29,120.48,120.1,120.1,24589.0,119.2706,119.459,119.0822,119.0822,24589.0
2015-08-13 15:20:00,120.14,120.26,119.9,119.98,18195.0,119.1219,119.2409,118.8839,118.9632,18195.0
2015-08-13 15:30:00,119.98,120.06,119.91,120.03,22580.0,118.9632,119.0426,118.8938,119.0128,22580.0
2015-08-13 15:40:00,120.03,120.29,120.01,120.28,18028.0,119.0128,119.2706,118.993,119.2607,18028.0
2015-08-13 15:50:00,120.38,120.43,120.08,120.31,25917.0,119.3598,119.4094,119.0624,119.2904,25917.0
2015-08-14 09:30:00,120.33,121.33,120.0,121.33,6387.0,119.3103,120.3018,118.9831,120.3018,6387.0
2015-08-14 09:40:00,120.89,120.89,120.14,120.36,933.0,119.8655,119.8655,119.1219,119.34,933.0
2015-08-14 09:50:00,120.51,120.52,120.39,120.48,2482.0,119.4887,119.4987,119.3698,119.459,2482.0
2015-08-14 10:00:00,119.96,120.13,119.9,119.9,300.0,118.9434,119.112,118.8839,118.8839,300.0
2015-08-14 10:10:00,120.09,120.09,119.63,119.73,1131.0,119.0723,119.0723,118.6162,118.7154,1131.0
2015-08-14 10:20:00,119.55,119.55,119.37,119.51,1500.0,118.5369,118.5369,118.3584,118.4972,1500.0
2015-08-14 10:30:00,119.36,119.42,119.31,119.42,1272.0,118.3485,118.408,118.2989,118.408,1272.0
2015-08-14 10:40:00,119.31,119.42,119.0,119.07,1300.0,118.2989,118.408,117.9915,118.0609,1300.0
2015-08-14 10:50:00,119.1,119.45,119.03,119.45,3000.0,118.0907,118.4377,118.0213,118.4377,3000.0
2015-08-14 11:00:00,119.37,119.4,119.25,119.25,2100.0,118.3584,118.3882,118.2394,118.2394,2100.0
2015-08-14 11:10:00,119.19,119.41,119.19,119.41,200.0,118.1799,118.3981,118.1799,118.3981,200.0
2015-08-14 11:20:00,119.42,120.16,119.39,120.16,10300.0,118.408,119.1417,118.3782,119.1417,10300.0
2015-08-14 11:30:00,120.17,120.33,120.03,120.04,4000.0,119.1516,119.3103,119.0128,119.0227,4000.0
2015-08-14 11:40:00,120.22,120.64,120.11,120.64,3675.0,119.2012,119.6176,119.0921,119.6176,3675.0
2015-08-14 11:50:00,120.58,120.76,120.46,120.54,1374.0,119.5582,119.7366,119.4392,119.5185,1374.0
2015-08-14 12:00:00,120.68,120.74,120.54,120.56,4509.0,119.6573,119.7168,119.5185,119.5383,4509.0
2015-08-14 12:10:00,120.65,120.73,120.43,120.46,5200.0,119.6276,119.7069,119.4094,119.4392,5200.0
2015-08-14 12:20:00,120.45,120.65,120.16,120.58,14263.0,119.4293,119.6276,119.1417,119.5582,14263.0
2015-08-14 12:30:00,120.38,120.38,120.29,120.32,584.0,119.3598,119.3598,119.2706,119.3004,584.0
2015-08-14 12:40:00,120.3,120.38,120.19,120.21,6966.0,119.2805,119.3598,119.1715,119.1913,6966.0
2015-08-14 12:50:00,120.18,120.18,119.86,119.99,1536.0,119.1615,119.1615,118.8443,118.9732,1536.0
2015-08-14 13:00:00,120.07,120.09,119.99,119.99,500.0,119.0525,119.0723,118.9732,118.9732,500.0
2015-08-14 13:10:00,119.85,120.12,119.85,120.11,2278.0,118.8343,119.102,118.8343,119.0921,2278.0
2015-08-14 13:20:00,120.12,120.33,120.12,120.3,2600.0,119.102,119.3103,119.102,119.2805,2600.0
2015-08-14 13:30:00,120.3,120.38,120.14,120.28,5700.0,119.2805,119.3598,119.1219,119.2607,5700.0
2015-08-14 13:40:00,120.22,120.31,120.06,120.31,1800.0,119.2012,119.2904,119.0426,119.2904,1800.0
2015-08-14 13:50:00,120.18,120.61,120.18,120.46,1800.0,119.1615,119.5879,119.1615,119.4392,1800.0
2015-08-14 14:00:00,120.6,120.6,120.46,120.46,200.0,119.578,119.578,119.4392,119.4392,200.0
2015-08-14 14:10:00,120.58,120.76,120.58,120.76,600.0,119.5582,119.7366,119.5582,119.7366,600.0
2015-08-14 14:20:00,120.8,121.07,120.8,120.99,1880.0,119.7763,120.044,119.7763,119.9647,1880.0
2015-08-14 14:30:00,120.9,121.07,120.67,120.81,1900.0,119.8754,120.044,119.6474,119.7862,1900.0
2015-08-14 14:40:00,120.81,121.02,120.81,120.93,400.0,119.7862,119.9944,119.7862,119.9052,400.0
2015-08-14 14:50:00,120.96,121.03,120.57,120.57,11067.0,119.9349,120.0043,119.5482,119.5482,11067.0
2015-08-14 15:00:00,120.8,121.07,120.71,120.94,2362.0,119.7763,120.044,119.687,119.9151,2362.0
2015-08-14 15:10:00,120.84,120.84,120.65,120.68,1600.0,119.8159,119.8159,119.6276,119.6573,1600.0
2015-08-14 15:20:00,120.56,120.56,120.25,120.34,2500.0,119.5383,119.5383,119.2309,119.3202,2500.0
2015-08-14 15:30:00,120.42,120.42,120.16,120.19,2700.0,119.3995,119.3995,119.1417,119.1715,2700.0
2015-08-14 15:40:00,120.3,120.3,120.03,120.11,3045.0,119.2805,119.2805,119.0128,119.0921,3045.0
2015-08-14 15:50:00,120.11,120.14,119.7,119.75,20749.0,119.0921,119.1219,118.6856,118.7352,20749.0
2015-08-17 09:30:00,118.92,119.62,117.65,118.12,14082.0,117.9122,118.6063,116.653,117.119,14082.0
2015-08-17 09:40:00,118.38,118.44,117.8,117.8,1876.0,117.3768,117.4363,116.8017,116.8017,1876.0
2015-08-17 09:50:00,117.77,118.45,117.54,118.44,14300.0,116.772,117.4462,116.5439,117.4363,14300.0
2015-08-17 10:00:00,118.09,118.38,118.0,118.16,1010.0,117.0893,117.3768,117.0,117.1587,1010.0
2015-08-17 10:10:00,118.07,118.64,118.0,118.64,5517.0,117.0694,117.6346,117.0,117.6346,5517.0
2015-08-17 10:20:00,118.7,119.09,118.68,118.97,1414.0,117.6941,118.0808,117.6743,117.9618,1414.0
2015-08-17 10:30:00,118.97,119.14,118.97,119.12,9208.0,117.9618,118.1304,117.9618,118.1105,9208.0
2015-08-17 10:40:00,119.08,119.67,118.95,119.66,12298.0,118.0709,118.6559,117.942,118.6459,12298.0
2015-08-17 10:50:00,119.67,119.79,119.62,119.65,4931.0,118.6559,118.7748,118.6063,118.636,4931.0
2015-08-17 11:00:00,119.55,119.76,119.24,119.49,29516.0,118.5369,118.7451,118.2295,118.4774,29516.0
2015-08-17 11:10:00,119.4,119.62,119.34,119.45,26008.0,118.3882,118.6063,118.3287,118.4377,26008.0
2015-08-17 11:20:00,119.49,119.62,119.23,119.5,12463.0,118.4774,118.6063,118.2196,118.4873,12463.0
2015-08-17 11:30:00,119.52,119.52,119.35,119.37,13836.0,118.5071,118.5071,118.3386,118.3584,13836.0
2015-08-17 11:40:00,119.37,119.51,119.37,119.51,7424.0,118.3584,118.4972,118.3584,118.4972,7424.0
2015-08-17 11:50:00,119.58,119.58,119.23,119.23,9105.0,118.5666,118.5666,118.2196,118.2196,9105.0
2015-08-17 12:00:00,119.31,119.6,119.3,119.6,2320.0,118.2989,118.5865,118.289,118.5865,2320.0
2015-08-17 12:10:00,119.64,119.64,119.28,119.38,4169.0,118.6261,118.6261,118.2692,118.3683,4169.0
2015-08-17 12:20:00,119.46,119.59,119.34,119.34,9700.0,118.4476,118.5765,118.3287,118.3287,9700.0
2015-08-17 12:30:00,119.29,119.51,119.29,119.47,1100.0,118.2791,118.4972,118.2791,118.4576,1100.0
2015-08-17 12:40:00,119.5,119.5,119.27,119.45,5894.0,118.4873,118.4873,118.2593,118.4377,5894.0
2015-08-17 12:50:00,119.49,119.52,119.4,119.51,5908.0,118.4774,118.5071,118.3882,118.4972,5908.0
2015-08-17 13:00:00,119.54,119.55,119.44,119.52,2462.0,118.527,118.5369,118.4278,118.5071,2462.0
2015-08-17 13:10:00,119.55,119.69,119.46,119.46,2600.0,118.5369,118.6757,118.4476,118.4476,2600.0
2015-08-17 13:20:00,119.54,119.77,119.48,119.71,1067.0,118.527,118.755,118.4675,118.6955,1067.0
2015-08-17 13:30:00,119.7,119.75,119.65,119.75,1500.0,118.6856,118.7352,118.636,118.7352,1500.0
2015-08-17 13:40:00,119.68,119.71,119.6,119.69,1200.0,118.6658,118.6955,118.5865,118.6757,1200.0
2015-08-17 13:50:00,119.77,120.02,119.68,119.77,3300.0,118.755,119.0029,118.6658,118.755,3300.0
2015-08-17 14:00:00,119.72,120.19,119.71,119.95,6450.0,118.7054,119.1715,118.6955,118.9335,6450.0
2015-08-17 14:10:00,120.07,120.23,119.97,119.98,2311.0,119.0525,119.2111,118.9533,118.9632,2311.0
2015-08-17 14:20:00,120.18,120.32,120.09,120.22,1700.0,119.1615,119.3004,119.0723,119.2012,1700.0
2015-08-17 14:30:00,120.19,120.19,119.84,120.03,1307.0,119.1715,119.1715,118.8244,119.0128,1307.0
2015-08-17 14:40:00,119.94,120.23,119.89,120.03,3796.0,118.9236,119.2111,118.874,119.0128,3796.0
2015-08-17 14:50:00,119.93,120.03,119.84,119.96,1400.0,118.9137,119.0128,118.8244,118.9434,1400.0
2015-08-17 15:00:00,120.04,120.16,120.02,120.1,3650.0,119.0227,119.1417,119.0029,119.0822,3650.0
2015-08-17 15:10:00,119.96,120.28,119.96,120.17,2087.0,118.9434,119.2607,118.9434,119.1516,2087.0
2015-08-17 15:20:00,120.17,120.17,119.87,119.9,4560.0,119.1516,119.1516,118.8542,118.8839,4560.0
2015-08-17 15:30:00,119.94,120.29,119.91,120.26,8625.0,118.9236,119.2706,118.8938,119.2409,8625.0
2015-08-17 15:40:00,120.26,120.84,120.19,120.62,18719.0,119.2409,119.8159,119.1715,119.5978,18719.0
2015-08-17 15:50:00,120.68,121.14,120.49,121.1,44696.0,119.6573,120.1134,119.4689,120.0737,44696.0
2015-08-18 09:30:00,121.15,121.28,120.38,120.38,2190.0,120.1233,120.2522,119.3598,119.3598,2190.0
2015-08-18 09:40:00,120.65,120.76,120.26,120.67,6549.0,119.6276,119.7366,119.2409,119.6474,6549.0
2015-08-18 09:50:00,120.86,121.21,120.8,121.02,5499.0,119.8358,120.1828,119.7763,119.9944,5499.0
2015-08-18 10:00:00,120.68,121.09,120.56,120.74,4000.0,119.6573,120.0638,119.5383,119.7168,4000.0
2015-08-18 10:10:00,120.54,120.66,120.47,120.47,5050.0,119.5185,119.6375,119.4491,119.4491,5050.0
2015-08-18 10:20:00,120.45,120.73,119.8,119.8,3500.0,119.4293,119.7069,118.7848,118.7848,3500.0
2015-08-18 10:30:00,119.97,120.43,119.61,119.61,2206.0,118.9533,119.4094,118.5964,118.5964,2206.0
2015-08-18 10:40:00,119.9,119.9,119.55,119.8,7376.0,118.8839,118.8839,118.5369,118.7848,7376.0
2015-08-18 10:50:00,119.9,120.09,119.63,120.09,3785.0,118.8839,119.0723,118.6162,119.0723,3785.0
2015-08-18 11:00:00,119.92,119.92,119.57,119.58,1080.0,118.9037,118.9037,118.5567,118.5666,1080.0
2015-08-18 11:10:00,119.67,119.67,119.48,119.48,500.0,118.6559,118.6559,118.4675,118.4675,500.0
2015-08-18 11:20:00,119.47,119.6,119.45,119.45,600.0,118.4576,118.5865,118.4377,118.4377,600.0
2015-08-18 11:30:00,119.35,119.35,118.74,118.74,2100.0,118.3386,118.3386,117.7337,117.7337,2100.0
2015-08-18 11:40:00,118.78,119.01,118.73,118.73,2629.0,117.7734,118.0015,117.7238,117.7238,2629.0
2015-08-18 11:50:00,118.58,118.88,118.52,118.82,4506.0,117.5751,117.8726,117.5156,117.8131,4506.0
2015-08-18 12:00:00,118.76,118.79,118.5,118.5,11949.0,117.7536,117.7833,117.4958,117.4958,11949.0
2015-08-18 12:10:00,118.5,118.76,118.5,118.55,7000.0,117.4958,117.7536,117.4958,117.5454,7000.0
2015-08-18 12:20:00,118.75,118.85,118.53,118.64,6200.0,117.7437,117.8428,117.5255,117.6346,6200.0
2015-08-18 12:30:00,118.68,118.74,118.46,118.5,4801.0,117.6743,117.7337,117.4561,117.4958,4801.0
2015-08-18 12:40:00,118.45,118.7,118.45,118.55,16950.0,117.4462,117.6941,117.4462,117.5454,16950.0
2015-08-18 12:50:00,118.64,119.04,118.64,118.78,5710.0,117.6346,118.0312,117.6346,117.7734,5710.0
2015-08-18 13:00:00,118.76,119.0,118.46,118.99,16505.0,117.7536,117.9915,117.4561,117.9816,16505.0
2015-08-18 13:10:00,118.97,119.17,118.69,119.11,12836.0,117.9618,118.1601,117.6842,118.1006,12836.0
2015-08-18 13:20:00,119.01,119.07,118.66,118.66,19400.0,118.0015,118.0609,117.6544,117.6544,19400.0
2015-08-18 13:30:00,118.47,118.78,118.45,118.55,6400.0,117.466,117.7734,117.4462,117.5454,6400.0
2015-08-18 13:40:00,118.7,118.75,118.45,118.45,2653.0,117.6941,117.7437,117.4462,117.4462,2653.0
2015-08-18 13:50:00,118.45,118.45,117.9,117.95,12887.0,117.4462,117.4462,116.9009,116.9504,12887.0
2015-08-18 14:00:00,118.01,118.27,117.96,118.04,7241.0,117.0099,117.2677,116.9604,117.0397,7241.0
2015-08-18 14:10:00,118.04,118.05,117.95,117.95,900.0,117.0397,117.0496,116.9504,116.9504,900.0
2015-08-18 14:20:00,117.92,118.02,117.82,117.97,6013.0,116.9207,117.0198,116.8215,116.9703,6013.0
2015-08-18 14:30:00,118.08,118.17,117.82,118.17,5361.0,117.0793,117.1686,116.8215,117.1686,5361.0
2015-08-18 14:40:00,118.16,118.19,117.96,118.19,8614.0,117.1587,117.1884,116.9604,117.1884,8614.0
2015-08-18 14:50:00,118.17,118.19,118.0,118.12,10660.0,117.1686,117.1884,117.0,117.119,10660.0
2015-08-18 15:00:00,118.03,118.49,118.03,118.49,13567.0,117.0298,117.4859,117.0298,117.4859,13567.0
2015-08-18 15:10:00,118.45,118.45,118.02,118.02,3068.0,117.4462,117.4462,117.0198,117.0198,3068.0
2015-08-18 15:20:00,118.05,118.13,117.83,118.06,5308.0,117.0496,117.1289,116.8315,117.0595,5308.0
2015-08-18 15:30:00,118.0,118.15,117.94,118.08,5624.0,117.0,117.1487,116.9405,117.0793,5624.0
2015-08-18 15:40:00,118.09,118.15,117.91,118.05,15213.0,117.0893,117.1487,116.9108,117.0496,15213.0
2015-08-18 15:50:00,118.0,118.08,117.81,117.91,17904.0,117.0,117.0793,116.8116,116.9108,17904.0
2015-08-19 09:30:00,117.61,117.99,115.36,116.47,49645.0,116.6133,116.9901,114.3824,115.483,49645.0
2015-08-19 09:40:00,116.58,116.58,115.98,116.2,18285.0,115.592,115.592,114.9971,115.2153,18285.0
2015-08-19 09:50:00,115.87,116.4,115.87,116.4,4247.0,114.8881,115.4136,114.8881,115.4136,4247.0
2015-08-19 10:00:00,116.7,116.71,115.85,116.45,15518.0,115.711,115.7209,114.8682,115.4631,15518.0
2015-08-19 10:10:00,116.4,116.66,116.22,116.62,8000.0,115.4136,115.6714,115.2351,115.6317,8000.0
2015-08-19 10:20:00,116.62,116.8,116.31,116.45,2600.0,115.6317,115.8102,115.3243,115.4631,2600.0
2015-08-19 10:30:00,116.35,116.53,115.86,116.53,7300.0,115.364,115.5425,114.8781,115.5425,7300.0
2015-08-19 10:40:00,116.58,116.58,115.52,116.15,16125.0,115.592,115.592,114.541,115.1657,16125.0
2015-08-19 10:50:00,115.97,116.23,115.41,116.0,16948.0,114.9872,115.245,114.432,115.017,16948.0
2015-08-19 11:00:00,115.96,116.1,115.76,116.03,10000.0,114.9773,115.1161,114.779,115.0467,10000.0
2015-08-19 11:10:00,116.09,116.3,115.41,115.41,7900.0,115.1062,115.3144,114.432,114.432,7900.0
2015-08-19 11:20:00,115.59,115.82,115.01,115.24,17533.0,114.6104,114.8385,114.0354,114.2634,17533.0
2015-08-19 11:30:00,115.14,115.4,114.13,114.32,37801.0,114.1643,114.422,113.1628,113.3512,37801.0
2015-08-19 11:40:00,114.52,115.0,114.52,114.8,8176.0,113.5495,114.0254,113.5495,113.8271,8176.0
2015-08-19 11:50:00,114.82,114.87,114.76,114.76,2485.0,113.847,113.8965,113.7875,113.7875,2485.0
2015-08-19 12:00:00,114.72,114.86,114.07,114.84,25408.0,113.7478,113.8866,113.1033,113.8668,25408.0
2015-08-19 12:10:00,114.58,114.65,114.08,114.32,4000.0,113.609,113.6784,113.1132,113.3512,4000.0
2015-08-19 12:20:00,114.31,114.89,114.31,114.84,5523.0,113.3413,113.9164,113.3413,113.8668,5523.0
2015-08-19 12:30:00,114.86,115.26,114.8,115.17,2700.0,113.8866,114.2832,113.8271,114.194,2700.0
2015-08-19 12:40:00,115.17,115.27,115.08,115.22,4419.0,114.194,114.2931,114.1048,114.2436,4419.0
2015-08-19 12:50:00,115.21,115.25,114.88,115.01,10441.0,114.2337,114.2733,113.9065,114.0354,10441.0
2015-08-19 13:00:00,114.98,115.06,114.91,114.93,2600.0,114.0056,114.0849,113.9362,113.956,2600.0
2015-08-19 13:10:00,114.91,115.06,114.89,115.04,4367.0,113.9362,114.0849,113.9164,114.0651,4367.0
2015-08-19 13:20:00,115.08,115.08,114.88,114.99,20844.0,114.1048,114.1048,113.9065,114.0155,20844.0
2015-08-19 13:30:00,115.01,115.08,114.95,115.05,19828.0,114.0354,114.1048,113.9759,114.075,19828.0
2015-08-19 13:40:00,115.02,115.08,114.86,115.0,14339.0,114.0453,114.1048,113.8866,114.0254,14339.0
2015-08-19 13:50:00,114.97,115.25,114.66,114.84,18712.0,113.9957,114.2733,113.6883,113.8668,18712.0
2015-08-19 14:00:00,114.84,115.81,114.84,115.62,13302.0,113.8668,114.8286,113.8668,114.6402,13302.0
2015-08-19 14:10:00,115.62,115.81,115.08,115.14,10334.0,114.6402,114.8286,114.1048,114.1643,10334.0
2015-08-19 14:20:00,115.13,115.7,115.02,115.7,21107.0,114.1543,114.7195,114.0453,114.7195,21107.0
2015-08-19 14:30:00,115.51,115.81,114.95,115.32,14598.0,114.5311,114.8286,113.9759,114.3427,14598.0
2015-08-19 14:40:00,115.17,115.28,114.6,114.62,15742.0,114.194,114.3031,113.6288,113.6487,15742.0
2015-08-19 14:50:00,114.62,114.75,114.14,114.23,15596.0,113.6487,113.7776,113.1727,113.262,15596.0
2015-08-19 15:00:00,114.21,114.65,114.03,114.61,15842.0,113.2421,113.6784,113.0637,113.6387,15842.0
2015-08-19 15:10:00,114.53,114.79,114.5,114.79,14230.0,113.5594,113.8172,113.5297,113.8172,14230.0
2015-08-19 15:20:00,114.75,114.95,114.57,114.61,11814.0,113.7776,113.9759,113.5991,113.6387,11814.0
2015-08-19 15:30:00,114.65,115.0,114.57,114.83,19604.0,113.6784,114.0254,113.5991,113.8569,19604.0
2015-08-19 15:40:00,114.83,115.01,114.36,114.51,22994.0,113.8569,114.0354,113.3909,113.5396,22994.0
2015-08-19 15:50:00,114.48,114.48,113.83,113.95,57693.0,113.5098,113.5098,112.8654,112.9843,57693.0
2015-08-20 09:30:00,112.38,113.64,112.13,112.69,9176.0,111.4276,112.677,111.1798,111.735,9176.0
2015-08-20 09:40:00,113.02,113.02,112.16,112.28,18669.0,112.0622,112.0622,111.2095,111.3285,18669.0
2015-08-20 09:50:00,112.36,112.59,112.05,112.38,2800.0,111.4078,111.6359,111.1004,111.4276,2800.0
2015-08-20 10:00:00,112.15,112.51,112.02,112.02,13100.0,111.1996,111.5565,111.0707,111.0707,13100.0
2015-08-20 10:10:00,112.02,112.04,111.41,111.79,7800.0,111.0707,111.0905,110.4659,110.8426,7800.0
2015-08-20 10:20:00,111.77,111.77,111.16,111.17,7200.0,110.8228,110.8228,110.218,110.2279,7200.0
2015-08-20 10:30:00,111.05,111.68,111.05,111.68,8771.0,110.1089,110.7336,110.1089,110.7336,8771.0
2015-08-20 10:40:00,111.57,112.07,111.51,112.01,7661.0,110.6245,111.1203,110.565,111.0608,7661.0
2015-08-20 10:50:00,112.01,112.39,111.9,112.0,4593.0,111.0608,111.4376,110.9517,111.0509,4593.0
2015-08-20 11:00:00,111.97,112.06,111.91,111.91,12836.0,111.0211,111.1104,110.9616,110.9616,12836.0
2015-08-20 11:10:00,111.87,111.87,110.95,110.95,5633.0,110.922,110.922,110.0098,110.0098,5633.0
2015-08-20 11:20:00,110.9,111.34,110.9,111.25,5100.0,109.9602,110.3965,109.9602,110.3072,5100.0
2015-08-20 11:30:00,111.41,111.41,110.68,110.71,8749.0,110.4659,110.4659,109.742,109.7718,8749.0
2015-08-20 11:40:00,110.84,110.87,110.54,110.54,2090.0,109.9007,109.9304,109.6032,109.6032,2090.0
2015-08-20 11:50:00,110.53,110.73,110.07,110.73,6704.0,109.5933,109.7916,109.1372,109.7916,6704.0
2015-08-20 12:00:00,110.73,110.73,110.24,110.45,4384.0,109.7916,109.7916,109.3058,109.514,4384.0
2015-08-20 12:10:00,110.51,110.51,110.06,110.08,2983.0,109.5735,109.5735,109.1273,109.1471,2983.0
2015-08-20 12:20:00,110.15,110.15,109.51,109.61,11875.0,109.2165,109.2165,108.582,108.6811,11875.0
2015-08-20 12:30:00,109.59,109.99,109.57,109.99,3958.0,108.6613,109.0579,108.6415,109.0579,3958.0
2015-08-20 12:40:00,109.94,109.98,109.51,109.51,3430.0,109.0083,109.048,108.582,108.582,3430.0
2015-08-20 12:50:00,109.57,109.57,109.3,109.45,7093.0,108.6415,108.6415,108.3737,108.5225,7093.0
2015-08-20 13:00:00,109.48,109.52,108.94,109.01,9229.0,108.5522,108.5919,108.0168,108.0862,9229.0
2015-08-20 13:10:00,109.11,109.36,108.58,109.28,24953.0,108.1854,108.4332,107.6598,108.3539,24953.0
2015-08-20 13:20:00,109.34,109.62,109.1,109.48,21600.0,108.4134,108.691,108.1754,108.5522,21600.0
2015-08-20 13:30:00,109.51,109.58,108.88,108.88,20103.0,108.582,108.6514,107.9573,107.9573,20103.0
2015-08-20 13:40:00,108.88,109.05,108.68,109.05,13225.0,107.9573,108.1259,107.759,108.1259,13225.0
2015-08-20 13:50:00,109.11,109.3,108.84,108.89,37477.0,108.1854,108.3737,107.9176,107.9672,37477.0
2015-08-20 14:00:00,108.89,108.98,108.58,108.6,9429.0,107.9672,108.0565,107.6598,107.6797,9429.0
2015-08-20 14:10:00,108.7,108.77,108.2,108.23,12906.0,107.7788,107.8482,107.2831,107.3128,12906.0
2015-08-20 14:20:00,108.27,108.39,108.19,108.29,11670.0,107.3525,107.4715,107.2731,107.3723,11670.0
2015-08-20 14:30:00,108.3,108.42,108.19,108.2,9880.0,107.3822,107.5012,107.2731,107.2831,9880.0
2015-08-20 14:40:00,108.19,108.23,107.97,108.01,6433.0,107.2731,107.3128,107.055,107.0947,6433.0
2015-08-20 14:50:00,107.95,108.47,107.94,108.4,5302.0,107.0352,107.5508,107.0253,107.4814,5302.0
2015-08-20 15:00:00,108.37,108.6,108.25,108.57,7700.0,107.4516,107.6797,107.3326,107.6499,7700.0
2015-08-20 15:10:00,108.52,108.65,108.27,108.6,12722.0,107.6004,107.7293,107.3525,107.6797,12722.0
2015-08-20 15:20:00,108.47,108.75,107.9,108.47,16135.0,107.5508,107.8284,106.9856,107.5508,16135.0
2015-08-20 15:30:00,108.39,109.0,108.3,108.75,19372.0,107.4715,108.0763,107.3822,107.8284,19372.0
2015-08-20 15:40:00,108.72,108.72,108.2,108.2,18377.0,107.7987,107.7987,107.2831,107.2831,18377.0
2015-08-20 15:50:00,108.2,108.26,107.7,107.83,40960.0,107.2831,107.3426,106.7873,106.9162,40960.0
2015-08-21 09:30:00,108.29,108.29,107.08,107.76,28372.0,107.3723,107.3723,106.1726,106.8468,28372.0
2015-08-21 09:40:00,107.62,108.64,106.78,107.08,13640.0,106.708,107.7193,105.8751,106.1726,13640.0
2015-08-21 09:50:00,107.23,107.29,106.99,106.99,4158.0,106.3213,106.3808,106.0833,106.0833,4158.0
2015-08-21 10:00:00,107.21,108.16,107.21,107.95,11936.0,106.3015,107.2434,106.3015,107.0352,11936.0
2015-08-21 10:10:00,108.2,108.3,107.81,108.18,14211.0,107.2831,107.3822,106.8964,107.2632,14211.0
2015-08-21 10:20:00,108.2,108.87,108.2,108.51,10418.0,107.2831,107.9474,107.2831,107.5904,10418.0
2015-08-21 10:30:00,108.53,109.11,107.34,107.63,42096.0,107.6103,108.1854,106.4304,106.7179,42096.0
2015-08-21 10:40:00,107.65,108.1,107.61,107.83,4800.0,106.7377,107.1839,106.6981,106.9162,4800.0
2015-08-21 10:50:00,107.75,107.88,107.57,107.73,14725.0,106.8369,106.9658,106.6584,106.817,14725.0
2015-08-21 11:00:00,107.92,107.95,107.62,107.72,18357.0,107.0054,107.0352,106.708,106.8071,18357.0
2015-08-21 11:10:00,107.75,107.75,107.26,107.54,9236.0,106.8369,106.8369,106.351,106.6287,9236.0
2015-08-21 11:20:00,107.51,107.51,107.0,107.08,8607.0,106.5989,106.5989,106.0932,106.1726,8607.0
2015-08-21 11:30:00,107.09,107.1,106.05,106.05,14558.0,106.1825,106.1924,105.1513,105.1513,14558.0
2015-08-21 11:40:00,105.98,106.99,105.83,106.63,18233.0,105.0819,106.0833,104.9331,105.7264,18233.0
2015-08-21 11:50:00,106.59,107.18,106.23,107.08,15550.0,105.6867,106.2717,105.3298,106.1726,15550.0
2015-08-21 12:00:00,107.07,107.53,106.85,107.39,10622.0,106.1626,106.6187,105.9445,106.4799,10622.0
2015-08-21 12:10:00,107.48,107.72,106.92,106.98,7300.0,106.5692,106.8071,106.0139,106.0734,7300.0
2015-08-21 12:20:00,107.01,107.26,106.81,106.99,10000.0,106.1031,106.351,105.9048,106.0833,10000.0
2015-08-21 12:30:00,107.09,107.24,106.85,106.93,7200.0,106.1825,106.3312,105.9445,106.0238,7200.0
2015-08-21 12:40:00,106.93,106.95,106.47,106.73,6622.0,106.0238,106.0437,105.5677,105.8255,6622.0
2015-08-21 12:50:00,106.73,106.75,106.25,106.25,10721.0,105.8255,105.8454,105.3496,105.3496,10721.0
2015-08-21 13:00:00,106.28,106.73,104.9,105.35,82256.0,105.3793,105.8255,104.011,104.4572,82256.0
2015-08-21 13:10:00,105.38,105.96,104.75,105.84,31061.0,104.487,105.062,103.8623,104.9431,31061.0
2015-08-21 13:20:00,105.75,106.59,105.75,106.58,12398.0,104.8538,105.6867,104.8538,105.6768,12398.0
2015-08-21 13:30:00,106.57,106.6,106.0,106.55,6100.0,105.6669,105.6966,105.1017,105.647,6100.0
2015-08-21 13:40:00,106.37,106.83,106.37,106.52,10437.0,105.4686,105.9247,105.4686,105.6173,10437.0
2015-08-21 13:50:00,106.43,107.43,106.43,107.35,8824.0,105.5281,106.5196,105.5281,106.4403,8824.0
2015-08-21 14:00:00,107.5,107.79,107.3,107.52,16318.0,106.589,106.8765,106.3907,106.6088,16318.0
2015-08-21 14:10:00,107.56,107.56,107.04,107.13,7742.0,106.6485,106.6485,106.1329,106.2221,7742.0
2015-08-21 14:20:00,107.29,107.35,107.07,107.18,3150.0,106.3808,106.4403,106.1626,106.2717,3150.0
2015-08-21 14:30:00,107.29,107.46,106.6,106.61,12421.0,106.3808,106.5493,105.6966,105.7065,12421.0
2015-08-21 14:40:00,106.62,106.68,106.07,106.07,8487.0,105.7165,105.7759,105.1711,105.1711,8487.0
2015-08-21 14:50:00,106.07,106.23,105.67,105.98,13303.0,105.1711,105.3298,104.7745,105.0819,13303.0
2015-08-21 15:00:00,106.04,106.68,105.82,106.2,9520.0,105.1414,105.7759,104.9232,105.3,9520.0
2015-08-21 15:10:00,106.06,106.24,105.76,106.24,13401.0,105.1612,105.3397,104.8637,105.3397,13401.0
2015-08-21 15:20:00,106.28,106.58,106.2,106.58,18609.0,105.3793,105.6768,105.3,105.6768,18609.0
2015-08-21 15:30:00,106.63,106.89,106.32,106.62,39992.0,105.7264,105.9842,105.419,105.7165,39992.0
2015-08-21 15:40:00,106.68,107.29,106.63,107.18,55045.0,105.7759,106.3808,105.7264,106.2717,55045.0
2015-08-21 15:50:00,107.17,107.18,106.36,106.75,56859.0,106.2618,106.2717,105.4587,105.8454,56859.0
2015-08-24 09:30:00,102.59,102.76,98.08,99.49,35244.0,101.7206,101.8892,97.2488,98.6469,35244.0
2015-08-24 09:40:00,99.85,103.35,99.52,102.92,7405.0,99.0038,102.4742,98.6766,102.0478,7405.0
2015-08-24 09:50:00,102.12,103.35,102.08,103.28,10126.0,101.2546,102.4742,101.2149,102.4048,10126.0
2015-08-24 10:00:00,103.12,103.98,102.86,103.98,4900.0,102.2461,103.0988,101.9883,103.0988,4900.0
2015-08-24 10:10:00,103.97,104.7,103.73,104.43,11005.0,103.0889,103.8127,102.8509,103.545,11005.0
2015-08-24 10:20:00,104.45,105.01,104.4,104.41,7216.0,103.5648,104.1201,103.5153,103.5252,7216.0
2015-08-24 10:30:00,104.33,104.33,103.45,104.05,8756.0,103.4459,103.4459,102.5733,103.1682,8756.0
2015-08-24 10:40:00,104.23,104.42,103.93,104.14,3989.0,103.3467,103.5351,103.0492,103.2575,3989.0
2015-08-24 10:50:00,104.13,104.77,103.62,104.0,6200.0,103.2476,103.8821,102.7419,103.1187,6200.0
2015-08-24 11:00:00,104.2,104.4,103.58,103.61,3669.0,103.317,103.5153,102.7022,102.732,3669.0
2015-08-24 11:10:00,103.62,103.64,103.07,103.26,3540.0,102.7419,102.7617,102.1965,102.3849,3540.0
2015-08-24 11:20:00,103.13,103.38,102.7,103.11,3611.0,102.256,102.5039,101.8297,102.2362,3611.0
2015-08-24 11:30:00,103.2,103.83,102.88,103.58,5944.0,102.3254,102.9501,102.0081,102.7022,5944.0
2015-08-24 11:40:00,103.65,104.22,103.45,104.22,3196.0,102.7716,103.3368,102.5733,103.3368,3196.0
2015-08-24 11:50:00,104.16,105.17,104.16,104.73,5130.0,103.2773,104.2787,103.2773,103.8425,5130.0
2015-08-24 12:00:00,104.42,105.02,103.73,104.66,4459.0,103.5351,104.13,102.8509,103.7731,4459.0
2015-08-24 12:10:00,104.7,105.01,104.27,104.34,1518.0,103.8127,104.1201,103.3864,103.4558,1518.0
2015-08-24 12:20:00,104.63,105.54,104.52,105.54,3100.0,103.7433,104.6456,103.6342,104.6456,3100.0
2015-08-24 12:30:00,105.39,105.48,105.25,105.41,3700.0,104.4969,104.5861,104.3581,104.5167,3700.0
2015-08-24 12:40:00,105.47,105.62,104.7,105.07,19764.0,104.5762,104.7249,103.8127,104.1796,19764.0
2015-08-24 12:50:00,104.91,105.6,104.83,105.49,5900.0,104.0209,104.7051,103.9416,104.596,5900.0
2015-08-24 13:00:00,105.27,105.81,105.27,105.71,3160.0,104.3779,104.9133,104.3779,104.8142,3160.0
2015-08-24 13:10:00,105.67,105.91,105.27,105.5,6541.0,104.7745,105.0125,104.3779,104.6059,6541.0
2015-08-24 13:20:00,105.26,105.4,104.81,104.81,7300.0,104.368,104.5068,103.9218,103.9218,7300.0
2015-08-24 13:30:00,104.94,105.15,104.73,104.92,8200.0,104.0507,104.2589,103.8425,104.0309,8200.0
2015-08-24 13:40:00,105.0,105.63,104.56,105.62,10851.0,104.1102,104.7348,103.6739,104.7249,10851.0
2015-08-24 13:50:00,105.5,105.69,105.1,105.18,25663.0,104.6059,104.7943,104.2093,104.2887,25663.0
2015-08-24 14:00:00,105.18,105.3,104.75,104.98,5500.0,104.2887,104.4076,103.8623,104.0904,5500.0
2015-08-24 14:10:00,104.99,105.06,104.02,104.39,6124.0,104.1003,104.1697,103.1385,103.5054,6124.0
2015-08-24 14:20:00,104.66,105.01,104.32,104.45,4728.0,103.7731,104.1201,103.4359,103.5648,4728.0
2015-08-24 14:30:00,104.45,104.86,104.26,104.5,3370.0,103.5648,103.9714,103.3765,103.6144,3370.0
2015-08-24 14:40:00,104.5,104.54,103.62,103.93,4036.0,103.6144,103.6541,102.7419,103.0492,4036.0
2015-08-24 14:50:00,103.61,103.78,102.66,102.91,5384.0,102.732,102.9005,101.79,102.0379,5384.0
2015-08-24 15:00:00,103.02,103.52,102.41,103.39,10858.0,102.147,102.6427,101.5421,102.5138,10858.0
2015-08-24 15:10:00,103.41,103.44,102.62,102.62,8455.0,102.5337,102.5634,101.7504,101.7504,8455.0
2015-08-24 15:20:00,102.67,103.38,102.35,103.06,17517.0,101.7999,102.5039,101.4826,102.1866,17517.0
2015-08-24 15:30:00,103.1,105.3,103.0,105.08,21355.0,102.2263,104.4076,102.1271,104.1895,21355.0
2015-08-24 15:40:00,105.02,105.23,104.32,104.35,19801.0,104.13,104.3382,103.4359,103.4657,19801.0
2015-08-24 15:50:00,104.33,104.93,103.44,103.44,18928.0,103.4459,104.0408,102.5634,102.5634,18928.0
2015-08-25 09:30:00,106.85,107.32,105.3,105.89,22383.0,105.9445,106.4105,104.4076,104.9926,22383.0
2015-08-25 09:40:00,105.8,106.19,105.47,105.8,10573.0,104.9034,105.2901,104.5762,104.9034,10573.0
2015-08-25 09:50:00,105.89,106.45,105.61,106.45,2876.0,104.9926,105.5479,104.715,105.5479,2876.0
2015-08-25 10:00:00,106.3,106.45,105.62,105.72,6538.0,105.3992,105.5479,104.7249,104.8241,6538.0
2015-08-25 10:10:00,105.53,105.64,105.13,105.17,12200.0,104.6357,104.7448,104.2391,104.2787,12200.0
2015-08-25 10:20:00,105.04,105.15,104.37,104.5,11422.0,104.1498,104.2589,103.4855,103.6144,11422.0
2015-08-25 10:30:00,104.42,105.2,104.39,104.96,15134.0,103.5351,104.3085,103.5054,104.0705,15134.0
2015-08-25 10:40:00,104.95,105.17,104.28,104.41,12670.0,104.0606,104.2787,103.3963,103.5252,12670.0
2015-08-25 10:50:00,104.51,104.59,103.94,104.05,9067.0,103.6243,103.7037,103.0592,103.1682,9067.0
2015-08-25 11:00:00,104.21,104.95,104.2,104.92,9706.0,103.3269,104.0606,103.317,104.0309,9706.0
2015-08-25 11:10:00,104.91,105.17,104.91,104.98,3700.0,104.0209,104.2787,104.0209,104.0904,3700.0
2015-08-25 11:20:00,105.09,105.42,105.04,105.42,5000.0,104.1994,104.5266,104.1498,104.5266,5000.0
2015-08-25 11:30:00,105.38,105.44,104.92,105.24,15170.0,104.487,104.5465,104.0309,104.3481,15170.0
2015-08-25 11:40:00,105.2,105.6,105.09,105.24,15694.0,104.3085,104.7051,104.1994,104.3481,15694.0
2015-08-25 11:50:00,105.38,105.38,104.52,104.67,5103.0,104.487,104.487,103.6342,103.783,5103.0
2015-08-25 12:00:00,104.59,105.07,104.51,104.85,8497.0,103.7037,104.1796,103.6243,103.9615,8497.0
2015-08-25 12:10:00,104.74,104.82,104.44,104.51,6200.0,103.8524,103.9317,103.5549,103.6243,6200.0
2015-08-25 12:20:00,104.55,105.0,104.55,104.95,12862.0,103.664,104.1102,103.664,104.0606,12862.0
2015-08-25 12:30:00,104.89,104.89,104.53,104.58,8925.0,104.0011,104.0011,103.6442,103.6937,8925.0
2015-08-25 12:40:00,104.73,105.0,104.59,104.84,5722.0,103.8425,104.1102,103.7037,103.9515,5722.0
2015-08-25 12:50:00,104.92,105.33,104.83,104.95,5300.0,104.0309,104.4374,103.9416,104.0606,5300.0
2015-08-25 13:00:00,104.83,104.97,104.54,104.84,5234.0,103.9416,104.0804,103.6541,103.9515,5234.0
2015-08-25 13:10:00,104.59,104.7,103.9,104.15,6416.0,103.7037,103.8127,103.0195,103.2674,6416.0
2015-08-25 13:20:00,104.18,104.44,103.52,103.53,6100.0,103.2971,103.5549,102.6427,102.6526,6100.0
2015-08-25 13:30:00,103.54,103.85,103.36,103.76,7547.0,102.6626,102.9699,102.4841,102.8807,7547.0
2015-08-25 13:40:00,103.76,103.78,103.42,103.57,40124.0,102.8807,102.9005,102.5436,102.6923,40124.0
2015-08-25 13:50:00,103.49,103.84,103.34,103.59,5262.0,102.613,102.96,102.4642,102.7121,5262.0
2015-08-25 14:00:00,103.43,103.61,103.12,103.29,5400.0,102.5535,102.732,102.2461,102.4147,5400.0
2015-08-25 14:10:00,103.15,103.35,103.03,103.35,6021.0,102.2759,102.4742,102.1569,102.4742,6021.0
2015-08-25 14:20:00,103.29,103.59,103.0,103.07,5618.0,102.4147,102.7121,102.1271,102.1965,5618.0
2015-08-25 14:30:00,103.25,103.59,103.22,103.51,9342.0,102.375,102.7121,102.3453,102.6328,9342.0
2015-08-25 14:40:00,103.59,103.93,103.45,103.93,6396.0,102.7121,103.0492,102.5733,103.0492,6396.0
2015-08-25 14:50:00,103.86,104.44,103.8,103.98,3750.0,102.9798,103.5549,102.9204,103.0988,3750.0
2015-08-25 15:00:00,104.03,104.08,103.34,103.7,7137.0,103.1484,103.198,102.4642,102.8212,7137.0
2015-08-25 15:10:00,104.04,104.05,103.33,103.34,8406.0,103.1583,103.1682,102.4543,102.4642,8406.0
2015-08-25 15:20:00,103.38,103.6,103.0,103.54,14310.0,102.5039,102.722,102.1271,102.6626,14310.0
2015-08-25 15:30:00,103.41,103.53,102.5,102.5,22087.0,102.5337,102.6526,101.6314,101.6314,22087.0
2015-08-25 15:40:00,102.53,102.82,102.04,102.33,39600.0,101.6611,101.9487,101.1753,101.4628,39600.0
2015-08-25 15:50:00,102.28,102.86,101.74,102.19,59698.0,101.4132,101.9883,100.8778,101.324,59698.0
2015-08-26 09:30:00,105.13,105.83,103.49,104.38,16137.0,104.2391,104.9331,102.613,103.4954,16137.0
2015-08-26 09:40:00,104.7,104.93,103.05,103.83,15597.0,103.8127,104.0408,102.1767,102.9501,15597.0
2015-08-26 09:50:00,104.25,104.62,103.2,103.81,10833.0,103.3665,103.7334,102.3254,102.9303,10833.0
2015-08-26 10:00:00,103.73,104.03,103.35,103.5,6300.0,102.8509,103.1484,102.4742,102.6229,6300.0
2015-08-26 10:10:00,103.62,103.93,102.41,102.41,4298.0,102.7419,103.0492,101.5421,101.5421,4298.0
2015-08-26 10:20:00,102.46,103.05,102.38,102.92,11389.0,101.5917,102.1767,101.5124,102.0478,11389.0
2015-08-26 10:30:00,102.96,102.97,102.47,102.74,4000.0,102.0875,102.0974,101.6016,101.8693,4000.0
2015-08-26 10:40:00,102.6,102.61,102.13,102.41,5872.0,101.7305,101.7404,101.2645,101.5421,5872.0
2015-08-26 10:50:00,102.65,102.99,102.43,102.43,3100.0,101.7801,102.1172,101.562,101.562,3100.0
2015-08-26 11:00:00,102.51,102.51,101.75,101.75,4139.0,101.6413,101.6413,100.8877,100.8877,4139.0
2015-08-26 11:10:00,101.72,102.62,101.72,102.45,6000.0,100.858,101.7504,100.858,101.5818,6000.0
2015-08-26 11:20:00,102.45,102.52,102.15,102.15,2500.0,101.5818,101.6512,101.2843,101.2843,2500.0
2015-08-26 11:30:00,101.81,102.14,101.41,101.42,7682.0,100.9472,101.2744,100.5506,100.5605,7682.0
2015-08-26 11:40:00,101.32,101.99,101.32,101.81,5975.0,100.4614,101.1257,100.4614,100.9472,5975.0
2015-08-26 11:50:00,101.88,101.97,101.6,101.74,2400.0,101.0166,101.1059,100.739,100.8778,2400.0
2015-08-26 12:00:00,101.96,102.06,101.54,101.81,3325.0,101.0959,101.1951,100.6795,100.9472,3325.0
2015-08-26 12:10:00,101.82,102.1,101.61,102.0,3300.0,100.9571,101.2348,100.7489,101.1356,3300.0
2015-08-26 12:20:00,101.9,101.99,101.62,101.86,6150.0,101.0365,101.1257,100.7588,100.9968,6150.0
2015-08-26 12:30:00,101.63,101.68,101.22,101.22,2125.0,100.7687,100.8183,100.3622,100.3622,2125.0
2015-08-26 12:40:00,101.15,101.48,101.01,101.48,6100.0,100.2928,100.62,100.154,100.62,6100.0
2015-08-26 12:50:00,101.44,102.08,101.35,101.91,5100.0,100.5804,101.2149,100.4911,101.0464,5100.0
2015-08-26 13:00:00,102.06,102.25,101.48,101.48,4666.0,101.1951,101.3835,100.62,100.62,4666.0
2015-08-26 13:10:00,101.58,101.96,101.58,101.92,4050.0,100.7192,101.0959,100.7192,101.0563,4050.0
2015-08-26 13:20:00,101.78,102.54,101.76,102.54,9100.0,100.9175,101.671,100.8976,101.671,9100.0
2015-08-26 13:30:00,102.55,102.72,102.31,102.5,14900.0,101.6809,101.8495,101.443,101.6314,14900.0
2015-08-26 13:40:00,102.67,102.69,102.03,102.03,5083.0,101.7999,101.8198,101.1654,101.1654,5083.0
2015-08-26 13:50:00,102.12,102.69,102.12,102.68,5000.0,101.2546,101.8198,101.2546,101.8098,5000.0
2015-08-26 14:00:00,102.5,102.59,102.1,102.35,5713.0,101.6314,101.7206,101.2348,101.4826,5713.0
2015-08-26 14:10:00,102.42,102.42,101.72,101.9,6100.0,101.552,101.552,100.858,101.0365,6100.0
2015-08-26 14:20:00,101.61,102.19,101.57,102.19,5700.0,100.7489,101.324,100.7092,101.324,5700.0
2015-08-26 14:30:00,102.04,102.52,101.72,102.45,10604.0,101.1753,101.6512,100.858,101.5818,10604.0
2015-08-26 14:40:00,102.34,103.24,102.33,102.78,12701.0,101.4727,102.3651,101.4628,101.909,12701.0
2015-08-26 14:50:00,102.76,102.98,102.54,102.84,10100.0,101.8892,102.1073,101.671,101.9685,10100.0
2015-08-26 15:00:00,102.8,103.17,102.51,103.17,23612.0,101.9288,102.2957,101.6413,102.2957,23612.0
2015-08-26 15:10:00,103.16,104.12,103.16,103.9,14907.0,102.2858,103.2376,102.2858,103.0195,14907.0
2015-08-26 15:20:00,103.98,104.14,103.72,104.14,10094.0,103.0988,103.2575,102.841,103.2575,10094.0
2015-08-26 15:30:00,104.0,104.14,103.8,104.12,16550.0,103.1187,103.2575,102.9204,103.2376,16550.0
2015-08-26 15:40:00,104.04,105.0,103.97,104.79,28517.0,103.1583,104.1102,103.0889,103.902,28517.0
2015-08-26 15:50:00,104.75,104.9,104.39,104.72,39741.0,103.8623,104.011,103.5054,103.8326,39741.0
2015-08-27 09:30:00,106.49,109.36,106.49,109.0,20901.0,105.5876,108.4332,105.5876,108.0763,20901.0
2015-08-27 09:40:00,108.94,108.94,107.72,107.78,15635.0,108.0168,108.0168,106.8071,106.8666,15635.0
2015-08-27 09:50:00,107.89,108.0,107.1,107.68,18902.0,106.9757,107.0848,106.1924,106.7675,18902.0
2015-08-27 10:00:00,107.52,108.2,107.03,107.18,7935.0,106.6088,107.2831,106.123,106.2717,7935.0
2015-08-27 10:10:00,107.27,108.29,107.27,107.98,12535.0,106.3609,107.3723,106.3609,107.0649,12535.0
2015-08-27 10:20:00,108.04,108.79,107.81,108.05,15395.0,107.1244,107.8681,106.8964,107.1343,15395.0
2015-08-27 10:30:00,108.16,108.63,108.03,108.56,12512.0,107.2434,107.7094,107.1145,107.64,12512.0
2015-08-27 10:40:00,108.59,109.06,108.41,109.06,16205.0,107.6698,108.1358,107.4913,108.1358,16205.0
2015-08-27 10:50:00,109.06,109.15,108.4,108.88,13624.0,108.1358,108.225,107.4814,107.9573,13624.0
2015-08-27 11:00:00,108.87,109.34,108.67,108.97,18948.0,107.9474,108.4134,107.7491,108.0465,18948.0
2015-08-27 11:10:00,108.86,109.92,108.77,109.92,7800.0,107.9375,108.9885,107.8482,108.9885,7800.0
2015-08-27 11:20:00,109.8,109.85,108.66,108.95,18331.0,108.8695,108.9191,107.7392,108.0267,18331.0
2015-08-27 11:30:00,109.06,109.12,108.71,108.88,7700.0,108.1358,108.1953,107.7887,107.9573,7700.0
2015-08-27 11:40:00,108.89,109.51,108.6,109.48,17524.0,107.9672,108.582,107.6797,108.5522,17524.0
2015-08-27 11:50:00,109.39,109.64,109.0,109.21,7911.0,108.463,108.7109,108.0763,108.2845,7911.0
2015-08-27 12:00:00,109.18,109.9,109.12,109.73,10142.0,108.2548,108.9687,108.1953,108.8001,10142.0
2015-08-27 12:10:00,109.7,110.17,109.3,110.0,9852.0,108.7704,109.2364,108.3737,109.0678,9852.0
2015-08-27 12:20:00,110.1,112.3,109.76,111.76,108991.0,109.167,111.3483,108.8298,110.8129,108991.0
2015-08-27 12:30:00,111.78,112.28,111.2,111.25,14609.0,110.8327,111.3285,110.2576,110.3072,14609.0
2015-08-27 12:40:00,111.21,111.73,111.19,111.58,30033.0,110.2676,110.7831,110.2477,110.6344,30033.0
2015-08-27 12:50:00,111.53,111.81,111.37,111.81,7399.0,110.5848,110.8625,110.4262,110.8625,7399.0
2015-08-27 13:00:00,111.66,111.77,111.07,111.26,4410.0,110.7137,110.8228,110.1287,110.3171,4410.0
2015-08-27 13:10:00,111.45,111.47,111.01,111.07,6677.0,110.5055,110.5254,110.0693,110.1287,6677.0
2015-08-27 13:20:00,111.29,111.52,111.16,111.45,7279.0,110.3469,110.5749,110.218,110.5055,7279.0
2015-08-27 13:30:00,111.41,111.63,111.13,111.19,5542.0,110.4659,110.684,110.1882,110.2477,5542.0
2015-08-27 13:40:00,111.23,112.08,111.19,111.84,11900.0,110.2874,111.1302,110.2477,110.8922,11900.0
2015-08-27 13:50:00,111.56,112.41,111.54,112.19,11508.0,110.6146,111.4574,110.5948,111.2393,11508.0
2015-08-27 14:00:00,112.31,112.34,111.78,111.87,7056.0,111.3582,111.388,110.8327,110.922,7056.0
2015-08-27 14:10:00,111.85,111.85,110.97,111.19,6504.0,110.9021,110.9021,110.0296,110.2477,6504.0
2015-08-27 14:20:00,111.05,111.21,110.77,111.09,18529.0,110.1089,110.2676,109.8313,110.1486,18529.0
2015-08-27 14:30:00,110.91,111.61,110.91,111.6,16774.0,109.9701,110.6642,109.9701,110.6543,16774.0
2015-08-27 14:40:00,111.58,111.76,110.89,111.03,17876.0,110.6344,110.8129,109.9503,110.0891,17876.0
2015-08-27 14:50:00,111.05,111.6,110.71,110.71,15939.0,110.1089,110.6543,109.7718,109.7718,15939.0
2015-08-27 15:00:00,110.66,110.77,109.67,110.38,21681.0,109.7222,109.8313,108.7406,109.4446,21681.0
2015-08-27 15:10:00,110.16,111.04,110.16,110.69,14532.0,109.2265,110.099,109.2265,109.752,14532.0
2015-08-27 15:20:00,110.67,111.44,110.35,111.44,16700.0,109.7321,110.4956,109.4148,110.4956,16700.0
2015-08-27 15:30:00,111.51,111.53,110.78,111.18,24707.0,110.565,110.5848,109.8412,110.2378,24707.0
2015-08-27 15:40:00,111.26,112.07,111.12,112.0,28278.0,110.3171,111.1203,110.1783,111.0509,28278.0
2015-08-27 15:50:00,111.96,111.97,111.52,111.97,39559.0,111.0112,111.0211,110.5749,111.0211,39559.0
2015-08-28 09:30:00,110.8,112.38,110.8,111.92,6559.0,109.861,111.4276,109.861,110.9715,6559.0
2015-08-28 09:40:00,111.55,111.58,111.39,111.39,1800.0,110.6047,110.6344,110.446,110.446,1800.0
2015-08-28 09:50:00,111.58,111.94,111.39,111.92,2678.0,110.6344,110.9914,110.446,110.9715,2678.0
2015-08-28 10:00:00,111.57,111.91,110.54,110.81,7312.0,110.6245,110.9616,109.6032,109.8709,7312.0
2015-08-28 10:10:00,110.91,111.15,110.91,111.15,700.0,109.9701,110.2081,109.9701,110.2081,700.0
2015-08-28 10:20:00,110.75,111.24,110.58,111.23,2500.0,109.8115,110.2973,109.6429,110.2874,2500.0
2015-08-28 10:30:00,110.87,111.58,110.86,111.54,7900.0,109.9304,110.6344,109.9205,110.5948,7900.0
2015-08-28 10:40:00,111.56,112.2,111.47,111.86,11764.0,110.6146,111.2492,110.5254,110.912,11764.0
2015-08-28 10:50:00,111.76,112.02,111.76,111.95,1000.0,110.8129,111.0707,110.8129,111.0013,1000.0
2015-08-28 11:00:00,112.04,112.53,111.95,112.06,7527.0,111.0905,111.5764,111.0013,111.1104,7527.0
2015-08-28 11:10:00,112.18,112.18,111.88,112.06,7214.0,111.2293,111.2293,110.9319,111.1104,7214.0
2015-08-28 11:20:00,112.0,112.33,111.92,112.32,900.0,111.0509,111.3781,110.9715,111.3681,900.0
2015-08-28 11:30:00,112.13,112.26,112.01,112.26,4358.0,111.1798,111.3087,111.0608,111.3087,4358.0
2015-08-28 11:40:00,112.0,112.19,111.83,111.85,8200.0,111.0509,111.2393,110.8823,110.9021,8200.0
2015-08-28 11:50:00,111.92,112.18,111.86,112.15,7913.0,110.9715,111.2293,110.912,111.1996,7913.0
2015-08-28 12:00:00,112.07,112.35,112.07,112.09,4816.0,111.1203,111.3979,111.1203,111.1401,4816.0
2015-08-28 12:10:00,112.03,112.53,112.0,112.4,14068.0,111.0806,111.5764,111.0509,111.4475,14068.0
2015-08-28 12:20:00,112.52,112.77,112.43,112.77,3383.0,111.5665,111.8143,111.4772,111.8143,3383.0
2015-08-28 12:30:00,112.59,113.24,112.53,113.11,6426.0,111.6359,112.2804,111.5764,112.1515,6426.0
2015-08-28 12:40:00,113.18,113.82,113.16,113.58,11982.0,112.2209,112.8554,112.201,112.6175,11982.0
2015-08-28 12:50:00,113.75,114.13,113.75,113.84,8700.0,112.786,113.1628,112.786,112.8753,8700.0
2015-08-28 13:00:00,113.92,113.99,113.21,113.21,19805.0,112.9546,113.024,112.2506,112.2506,19805.0
2015-08-28 13:10:00,113.27,113.74,113.16,113.5,6300.0,112.3101,112.7761,112.201,112.5381,6300.0
2015-08-28 13:20:00,113.36,113.95,113.21,113.26,5453.0,112.3993,112.9843,112.2506,112.3002,5453.0
2015-08-28 13:30:00,113.12,113.36,112.65,112.76,4000.0,112.1614,112.3993,111.6954,111.8044,4000.0
2015-08-28 13:40:00,112.75,112.93,112.64,112.88,3200.0,111.7945,111.973,111.6854,111.9234,3200.0
2015-08-28 13:50:00,112.67,112.95,112.67,112.81,8904.0,111.7152,111.9928,111.7152,111.854,8904.0
2015-08-28 14:00:00,112.98,113.11,112.85,112.93,9335.0,112.0226,112.1515,111.8937,111.973,9335.0
2015-08-28 14:10:00,112.88,113.18,112.61,112.61,6532.0,111.9234,112.2209,111.6557,111.6557,6532.0
2015-08-28 14:20:00,112.73,112.84,112.5,112.73,4300.0,111.7747,111.8837,111.5466,111.7747,4300.0
2015-08-28 14:30:00,112.72,112.97,112.49,112.86,7200.0,111.7648,112.0126,111.5367,111.9036,7200.0
2015-08-28 14:40:00,112.8,113.27,112.8,113.08,4460.0,111.8441,112.3101,111.8441,112.1217,4460.0
2015-08-28 14:50:00,112.89,113.46,112.89,113.15,6946.0,111.9333,112.4985,111.9333,112.1911,6946.0
2015-08-28 15:00:00,113.05,113.29,112.62,113.29,5574.0,112.092,112.3299,111.6656,112.3299,5574.0
2015-08-28 15:10:00,113.17,113.28,112.82,112.9,7500.0,112.2109,112.32,111.8639,111.9432,7500.0
2015-08-28 15:20:00,112.91,112.91,112.57,112.81,11655.0,111.9531,111.9531,111.616,111.854,11655.0
2015-08-28 15:30:00,112.8,113.16,112.74,112.8,20606.0,111.8441,112.201,111.7846,111.8441,20606.0
2015-08-28 15:40:00,112.82,113.09,112.76,112.95,16882.0,111.8639,112.1316,111.8044,111.9928,16882.0
2015-08-28 15:50:00,112.96,113.25,112.94,113.12,24335.0,112.0027,112.2903,111.9829,112.1614,24335.0
2015-08-31 09:30:00,112.75,112.75,111.73,111.75,3204.0,111.7945,111.7945,110.7831,110.803,3204.0
2015-08-31 09:40:00,112.05,112.05,111.24,111.48,12500.0,111.1004,111.1004,110.2973,110.5353,12500.0
2015-08-31 09:50:00,111.65,111.75,111.02,111.19,13601.0,110.7038,110.803,110.0792,110.2477,13601.0
2015-08-31 10:00:00,111.16,111.59,110.77,111.59,17916.0,110.218,110.6443,109.8313,110.6443,17916.0
2015-08-31 10:10:00,111.59,111.87,111.06,111.54,2300.0,110.6443,110.922,110.1188,110.5948,2300.0
2015-08-31 10:20:00,111.33,111.94,111.33,111.57,17507.0,110.3865,110.9914,110.3865,110.6245,17507.0
2015-08-31 10:30:00,111.7,112.08,111.65,112.08,6651.0,110.7534,111.1302,110.7038,111.1302,6651.0
2015-08-31 10:40:00,112.34,112.57,111.8,112.04,8600.0,111.388,111.616,110.8526,111.0905,8600.0
2015-08-31 10:50:00,112.01,112.1,111.75,111.87,4836.0,111.0608,111.15,110.803,110.922,4836.0
2015-08-31 11:00:00,111.95,112.1,111.75,111.97,25378.0,111.0013,111.15,110.803,111.0211,25378.0
2015-08-31 11:10:00,111.94,112.45,111.94,112.16,2534.0,110.9914,111.497,110.9914,111.2095,2534.0
2015-08-31 11:20:00,112.18,112.55,112.18,112.55,700.0,111.2293,111.5962,111.2293,111.5962,700.0
2015-08-31 11:30:00,112.59,112.6,112.07,112.52,2900.0,111.6359,111.6458,111.1203,111.5665,2900.0
2015-08-31 11:40:00,112.57,113.09,112.57,112.89,8166.0,111.616,112.1316,111.616,111.9333,8166.0
2015-08-31 11:50:00,112.77,113.07,112.1,112.11,15300.0,111.8143,112.1118,111.15,111.1599,15300.0
2015-08-31 12:00:00,112.38,112.51,111.95,111.95,10330.0,111.4276,111.5565,111.0013,111.0013,10330.0
2015-08-31 12:10:00,111.95,112.21,111.9,112.21,5355.0,111.0013,111.2591,110.9517,111.2591,5355.0
2015-08-31 12:20:00,112.21,112.21,111.81,112.0,15709.0,111.2591,111.2591,110.8625,111.0509,15709.0
2015-08-31 12:30:00,111.93,112.02,111.86,111.89,2900.0,110.9815,111.0707,110.912,110.9418,2900.0
2015-08-31 12:40:00,111.82,112.03,111.73,111.99,1600.0,110.8724,111.0806,110.7831,111.0409,1600.0
2015-08-31 12:50:00,112.04,112.12,111.71,111.88,9749.0,111.0905,111.1698,110.7633,110.9319,9749.0
2015-08-31 13:00:00,111.87,111.87,111.72,111.8,2111.0,110.922,110.922,110.7732,110.8526,2111.0
2015-08-31 13:10:00,111.77,111.83,111.5,111.62,1750.0,110.8228,110.8823,110.5551,110.6741,1750.0
2015-08-31 13:20:00,111.62,111.62,111.22,111.38,1298.0,110.6741,110.6741,110.2775,110.4361,1298.0
2015-08-31 13:30:00,111.34,111.35,111.02,111.02,2750.0,110.3965,110.4064,110.0792,110.0792,2750.0
2015-08-31 13:40:00,110.88,110.93,110.72,110.85,2300.0,109.9404,109.9899,109.7817,109.9106,2300.0
2015-08-31 13:50:00,110.86,111.05,110.74,110.75,3150.0,109.9205,110.1089,109.8015,109.8115,3150.0
2015-08-31 14:00:00,110.88,110.89,110.35,110.53,3000.0,109.9404,109.9503,109.4148,109.5933,3000.0
2015-08-31 14:10:00,110.35,110.47,110.09,110.09,2700.0,109.4148,109.5338,109.157,109.157,2700.0
2015-08-31 14:20:00,110.09,110.33,110.09,110.33,1300.0,109.157,109.395,109.157,109.395,1300.0
2015-08-31 14:30:00,110.47,110.59,110.14,110.14,2656.0,109.5338,109.6528,109.2066,109.2066,2656.0
2015-08-31 14:40:00,110.2,110.31,110.02,110.15,1601.0,109.2661,109.3752,109.0876,109.2165,1601.0
2015-08-31 14:50:00,110.01,110.01,109.68,109.7,2000.0,109.0777,109.0777,108.7505,108.7704,2000.0
2015-08-31 15:00:00,109.83,110.18,109.78,110.17,5727.0,108.8993,109.2463,108.8497,109.2364,5727.0
2015-08-31 15:10:00,110.18,110.18,109.8,109.9,4239.0,109.2463,109.2463,108.8695,108.9687,4239.0
2015-08-31 15:20:00,109.64,110.27,109.54,109.97,14069.0,108.7109,109.3355,108.6117,109.0381,14069.0
2015-08-31 15:30:00,110.1,110.49,110.08,110.39,12550.0,109.167,109.5537,109.1471,109.4545,12550.0
2015-08-31 15:40:00,110.39,110.51,110.16,110.24,22688.0,109.4545,109.5735,109.2265,109.3058,22688.0
2015-08-31 15:50:00,110.26,110.46,109.99,110.16,38510.0,109.3256,109.5239,109.0579,109.2265,38510.0
2015-09-01 09:30:00,108.0,109.78,107.59,107.85,99354.0,107.0848,108.8497,106.6782,106.936,99354.0
2015-09-01 09:40:00,108.02,108.43,107.9,107.9,10649.0,107.1046,107.5111,106.9856,106.9856,10649.0
2015-09-01 09:50:00,108.32,108.37,107.9,108.19,21810.0,107.402,107.4516,106.9856,107.2731,21810.0
2015-09-01 10:00:00,107.98,108.26,107.54,108.21,21519.0,107.0649,107.3426,106.6287,107.293,21519.0
2015-09-01 10:10:00,108.31,108.31,108.0,108.07,2500.0,107.3921,107.3921,107.0848,107.1542,2500.0
2015-09-01 10:20:00,108.11,109.33,108.0,109.3,65457.0,107.1938,108.4035,107.0848,108.3737,65457.0
2015-09-01 10:30:00,109.22,110.57,108.87,108.87,30596.0,108.2944,109.633,107.9474,107.9474,30596.0
2015-09-01 10:40:00,109.12,109.45,108.66,108.79,27145.0,108.1953,108.5225,107.7392,107.8681,27145.0
2015-09-01 10:50:00,108.85,108.9,108.16,108.6,7850.0,107.9276,107.9771,107.2434,107.6797,7850.0
2015-09-01 11:00:00,108.7,108.93,108.17,108.49,10480.0,107.7788,108.0069,107.2533,107.5706,10480.0
2015-09-01 11:10:00,108.49,108.49,107.99,108.25,12036.0,107.5706,107.5706,107.0748,107.3326,12036.0
2015-09-01 11:20:00,108.42,108.79,108.27,108.5,24237.0,107.5012,107.8681,107.3525,107.5805,24237.0
2015-09-01 11:30:00,108.48,109.09,108.38,108.83,17657.0,107.5607,108.1655,107.4615,107.9077,17657.0
2015-09-01 11:40:00,108.62,108.75,108.33,108.46,9213.0,107.6995,107.8284,107.412,107.5409,9213.0
2015-09-01 11:50:00,108.5,108.5,107.84,107.84,14334.0,107.5805,107.5805,106.9261,106.9261,14334.0
2015-09-01 12:00:00,107.73,108.0,107.5,107.61,5370.0,106.817,107.0848,106.589,106.6981,5370.0
2015-09-01 12:10:00,107.55,108.12,107.5,107.86,58374.0,106.6386,107.2037,106.589,106.9459,58374.0
2015-09-01 12:20:00,107.96,107.98,107.54,107.95,7867.0,107.0451,107.0649,106.6287,107.0352,7867.0
2015-09-01 12:30:00,108.02,108.55,107.71,108.4,15650.0,107.1046,107.6301,106.7972,107.4814,15650.0
2015-09-01 12:40:00,108.35,108.35,107.96,108.05,11500.0,107.4318,107.4318,107.0451,107.1343,11500.0
2015-09-01 12:50:00,108.18,108.53,107.97,108.47,5990.0,107.2632,107.6103,107.055,107.5508,5990.0
2015-09-01 13:00:00,108.38,109.05,108.37,108.85,18799.0,107.4615,108.1259,107.4516,107.9276,18799.0
2015-09-01 13:10:00,108.78,109.34,108.7,109.21,25147.0,107.8581,108.4134,107.7788,108.2845,25147.0
2015-09-01 13:20:00,109.29,109.67,109.08,109.49,22233.0,108.3638,108.7406,108.1556,108.5621,22233.0
2015-09-01 13:30:00,109.59,109.75,109.29,109.4,5950.0,108.6613,108.8199,108.3638,108.4729,5950.0
2015-09-01 13:40:00,109.34,109.91,109.33,109.74,41362.0,108.4134,108.9786,108.4035,108.81,41362.0
2015-09-01 13:50:00,109.76,110.56,109.73,110.0,46346.0,108.8298,109.6231,108.8001,109.0678,46346.0
2015-09-01 14:00:00,109.9,110.05,109.85,109.91,30524.0,108.9687,109.1174,108.9191,108.9786,30524.0
2015-09-01 14:10:00,109.88,110.25,109.78,110.06,29019.0,108.9488,109.3157,108.8497,109.1273,29019.0
2015-09-01 14:20:00,110.01,110.5,109.96,110.23,41408.0,109.0777,109.5636,109.0281,109.2959,41408.0
2015-09-01 14:30:00,110.34,111.19,110.33,111.1,32114.0,109.4049,110.2477,109.395,110.1585,32114.0
2015-09-01 14:40:00,111.09,111.12,110.01,110.06,20591.0,110.1486,110.1783,109.0777,109.1273,20591.0
2015-09-01 14:50:00,110.03,110.39,109.53,109.53,6641.0,109.0976,109.4545,108.6018,108.6018,6641.0
2015-09-01 15:00:00,109.51,109.68,109.02,109.45,6497.0,108.582,108.7505,108.0961,108.5225,6497.0
2015-09-01 15:10:00,109.45,109.56,109.1,109.1,6546.0,108.5225,108.6315,108.1754,108.1754,6546.0
2015-09-01 15:20:00,109.13,109.2,108.6,108.77,5300.0,108.2052,108.2746,107.6797,107.8482,5300.0
2015-09-01 15:30:00,108.67,108.85,108.34,108.34,3400.0,107.7491,107.9276,107.4219,107.4219,3400.0
2015-09-01 15:40:00,108.44,108.69,108.01,108.32,8137.0,107.521,107.7689,107.0947,107.402,8137.0
2015-09-01 15:50:00,108.38,109.0,108.34,108.58,20668.0,107.4615,108.0763,107.4219,107.6598,20668.0
2015-09-02 09:30:00,109.8,111.33,109.48,110.16,8129.0,108.8695,110.3865,108.5522,109.2265,8129.0
2015-09-02 09:40:00,110.76,111.04,110.0,110.89,23763.0,109.8214,110.099,109.0678,109.9503,23763.0
2015-09-02 09:50:00,110.9,110.91,110.5,110.8,7400.0,109.9602,109.9701,109.5636,109.861,7400.0
2015-09-02 10:00:00,110.8,111.31,110.75,111.1,8100.0,109.861,110.3667,109.8115,110.1585,8100.0
2015-09-02 10:10:00,111.1,111.39,110.78,111.0,15705.0,110.1585,110.446,109.8412,110.0593,15705.0
2015-09-02 10:20:00,110.95,111.2,110.79,110.79,20100.0,110.0098,110.2576,109.8511,109.8511,20100.0
2015-09-02 10:30:00,110.78,111.03,110.65,110.9,14175.0,109.8412,110.0891,109.7123,109.9602,14175.0
2015-09-02 10:40:00,110.95,111.11,110.9,111.0,9427.0,110.0098,110.1684,109.9602,110.0593,9427.0
2015-09-02 10:50:00,110.97,111.15,110.84,111.09,12950.0,110.0296,110.2081,109.9007,110.1486,12950.0
2015-09-02 11:00:00,110.92,111.56,110.83,111.25,8895.0,109.98,110.6146,109.8908,110.3072,8895.0
2015-09-02 11:10:00,111.1,111.34,110.93,111.05,4692.0,110.1585,110.3965,109.9899,110.1089,4692.0
2015-09-02 11:20:00,111.15,111.29,111.05,111.19,4850.0,110.2081,110.3469,110.1089,110.2477,4850.0
2015-09-02 11:30:00,111.31,111.81,111.09,111.68,20800.0,110.3667,110.8625,110.1486,110.7336,20800.0
2015-09-02 11:40:00,111.55,112.0,111.44,111.7,19920.0,110.6047,111.0509,110.4956,110.7534,19920.0
2015-09-02 11:50:00,111.61,111.72,111.02,111.15,11708.0,110.6642,110.7732,110.0792,110.2081,11708.0
2015-09-02 12:00:00,111.1,111.32,110.95,111.11,11276.0,110.1585,110.3766,110.0098,110.1684,11276.0
2015-09-02 12:10:00,111.08,111.21,110.62,110.78,12543.0,110.1387,110.2676,109.6826,109.8412,12543.0
2015-09-02 12:20:00,110.78,110.97,110.68,110.97,10400.0,109.8412,110.0296,109.742,110.0296,10400.0
2015-09-02 12:30:00,110.88,111.1,110.86,111.06,2709.0,109.9404,110.1585,109.9205,110.1188,2709.0
2015-09-02 12:40:00,111.11,111.2,110.82,111.12,10008.0,110.1684,110.2576,109.8809,110.1783,10008.0
2015-09-02 12:50:00,111.07,111.67,111.04,111.61,12914.0,110.1287,110.7237,110.099,110.6642,12914.0
2015-09-02 13:00:00,111.43,111.56,111.23,111.28,2500.0,110.4857,110.6146,110.2874,110.337,2500.0
2015-09-02 13:10:00,111.39,111.5,111.3,111.3,1800.0,110.446,110.5551,110.3568,110.3568,1800.0
2015-09-02 13:20:00,111.26,111.71,111.25,111.59,1445.0,110.3171,110.7633,110.3072,110.6443,1445.0
2015-09-02 13:30:00,111.58,111.93,111.37,111.38,12264.0,110.6344,110.9815,110.4262,110.4361,12264.0
2015-09-02 13:40:00,111.31,111.46,111.16,111.23,1700.0,110.3667,110.5154,110.218,110.2874,1700.0
2015-09-02 13:50:00,111.22,111.3,110.87,110.92,14996.0,110.2775,110.3568,109.9304,109.98,14996.0
2015-09-02 14:00:00,111.01,111.35,110.96,111.11,9800.0,110.0693,110.4064,110.0197,110.1684,9800.0
2015-09-02 14:10:00,110.97,111.17,110.97,111.05,10527.0,110.0296,110.2279,110.0296,110.1089,10527.0
2015-09-02 14:20:00,111.14,111.14,110.8,110.82,5657.0,110.1981,110.1981,109.861,109.8809,5657.0
2015-09-02 14:30:00,110.77,110.82,110.49,110.57,4094.0,109.8313,109.8809,109.5537,109.633,4094.0
2015-09-02 14:40:00,110.52,110.61,109.98,110.02,10903.0,109.5834,109.6726,109.048,109.0876,10903.0
2015-09-02 14:50:00,109.98,110.21,109.69,110.21,22900.0,109.048,109.276,108.7604,109.276,22900.0
2015-09-02 15:00:00,110.2,110.48,110.2,110.34,2341.0,109.2661,109.5437,109.2661,109.4049,2341.0
2015-09-02 15:10:00,110.25,110.25,109.55,109.65,6000.0,109.3157,109.3157,108.6216,108.7208,6000.0
2015-09-02 15:20:00,109.62,109.66,109.41,109.46,29279.0,108.691,108.7307,108.4828,108.5324,29279.0
2015-09-02 15:30:00,109.55,109.63,109.14,109.38,22457.0,108.6216,108.7009,108.2151,108.4531,22457.0
2015-09-02 15:40:00,109.3,109.55,109.03,109.55,21417.0,108.3737,108.6216,108.106,108.6216,21417.0
2015-09-02 15:50:00,109.6,110.02,109.4,109.97,61302.0,108.6712,109.0876,108.4729,109.0381,61302.0
2015-09-03 09:30:00,110.08,111.08,110.03,110.76,6542.0,109.1471,110.1387,109.0976,109.8214,6542.0
2015-09-03 09:40:00,110.96,111.11,110.11,111.04,10526.0,110.0197,110.1684,109.1769,110.099,10526.0
2015-09-03 09:50:00,110.91,111.67,110.27,111.36,17150.0,109.9701,110.7237,109.3355,110.4163,17150.0
2015-09-03 10:00:00,111.35,111.74,111.13,111.74,4050.0,110.4064,110.7931,110.1882,110.7931,4050.0
2015-09-03 10:10:00,111.58,111.81,111.1,111.49,5600.0,110.6344,110.8625,110.1585,110.5452,5600.0
2015-09-03 10:20:00,111.82,111.9,111.19,111.75,4102.0,110.8724,110.9517,110.2477,110.803,4102.0
2015-09-03 10:30:00,111.62,111.77,111.36,111.4,2700.0,110.6741,110.8228,110.4163,110.4559,2700.0
2015-09-03 10:40:00,111.52,111.56,111.11,111.19,4230.0,110.5749,110.6146,110.1684,110.2477,4230.0
2015-09-03 10:50:00,111.29,111.3,111.07,111.23,1400.0,110.3469,110.3568,110.1287,110.2874,1400.0
2015-09-03 11:00:00,111.34,111.77,111.27,111.65,2770.0,110.3965,110.8228,110.327,110.7038,2770.0
2015-09-03 11:10:00,111.73,111.76,111.46,111.47,2434.0,110.7831,110.8129,110.5154,110.5254,2434.0
2015-09-03 11:20:00,111.47,111.81,111.34,111.75,3890.0,110.5254,110.8625,110.3965,110.803,3890.0
2015-09-03 11:30:00,111.58,111.94,111.49,111.66,4694.0,110.6344,110.9914,110.5452,110.7137,4694.0
2015-09-03 11:40:00,111.72,111.72,111.3,111.3,2000.0,110.7732,110.7732,110.3568,110.3568,2000.0
2015-09-03 11:50:00,111.4,111.4,111.07,111.16,1200.0,110.4559,110.4559,110.1287,110.218,1200.0
2015-09-03 12:00:00,111.2,111.55,111.14,111.47,8500.0,110.2576,110.6047,110.1981,110.5254,8500.0
2015-09-03 12:10:00,111.39,111.71,111.38,111.63,4000.0,110.446,110.7633,110.4361,110.684,4000.0
2015-09-03 12:20:00,111.69,111.93,111.57,111.93,4600.0,110.7435,110.9815,110.6245,110.9815,4600.0
2015-09-03 12:30:00,111.91,111.94,111.42,111.69,6500.0,110.9616,110.9914,110.4758,110.7435,6500.0
2015-09-03 12:40:00,111.69,111.84,111.47,111.67,6060.0,110.7435,110.8922,110.5254,110.7237,6060.0
2015-09-03 12:50:00,111.67,111.83,111.47,111.69,6836.0,110.7237,110.8823,110.5254,110.7435,6836.0
2015-09-03 13:00:00,111.45,111.53,111.06,111.06,5800.0,110.5055,110.5848,110.1188,110.1188,5800.0
2015-09-03 13:10:00,111.13,111.36,111.07,111.27,2200.0,110.1882,110.4163,110.1287,110.327,2200.0
2015-09-03 13:20:00,111.33,111.33,110.69,111.07,4758.0,110.3865,110.3865,109.752,110.1287,4758.0
2015-09-03 13:30:00,111.02,111.02,110.66,110.66,1100.0,110.0792,110.0792,109.7222,109.7222,1100.0
2015-09-03 13:40:00,110.37,110.56,110.2,110.35,5417.0,109.4347,109.6231,109.2661,109.4148,5417.0
2015-09-03 13:50:00,110.42,110.42,110.1,110.26,10310.0,109.4843,109.4843,109.167,109.3256,10310.0
2015-09-03 14:00:00,110.29,110.55,110.1,110.44,9381.0,109.3554,109.6131,109.167,109.5041,9381.0
2015-09-03 14:10:00,110.45,110.84,110.3,110.76,12504.0,109.514,109.9007,109.3653,109.8214,12504.0
2015-09-03 14:20:00,110.7,111.11,110.44,111.11,7750.0,109.7619,110.1684,109.5041,110.1684,7750.0
2015-09-03 14:30:00,111.15,111.99,111.15,111.97,14187.0,110.2081,111.0409,110.2081,111.0211,14187.0
2015-09-03 14:40:00,111.99,112.4,111.88,112.21,17907.0,111.0409,111.4475,110.9319,111.2591,17907.0
2015-09-03 14:50:00,111.99,112.12,111.83,111.93,9450.0,111.0409,111.1698,110.8823,110.9815,9450.0
2015-09-03 15:00:00,111.93,112.17,111.91,111.93,17437.0,110.9815,111.2194,110.9616,110.9815,17437.0
2015-09-03 15:10:00,111.98,112.32,111.91,112.25,21201.0,111.031,111.3681,110.9616,111.2987,21201.0
2015-09-03 15:20:00,112.26,112.96,112.23,112.47,21666.0,111.3087,112.0027,111.2789,111.5169,21666.0
2015-09-03 15:30:00,112.53,112.53,112.21,112.33,32410.0,111.5764,111.5764,111.2591,111.3781,32410.0
2015-09-03 15:40:00,112.23,112.55,112.08,112.21,31237.0,111.2789,111.5962,111.1302,111.2591,31237.0
2015-09-03 15:50:00,112.19,112.66,112.18,112.23,74512.0,111.2393,111.7053,111.2293,111.2789,74512.0
2015-09-04 09:30:00,110.5,111.26,110.11,110.33,13218.0,109.5636,110.3171,109.1769,109.395,13218.0
2015-09-04 09:40:00,110.58,110.85,109.6,109.6,9649.0,109.6429,109.9106,108.6712,108.6712,9649.0
2015-09-04 09:50:00,109.36,110.19,108.86,109.95,4583.0,108.4332,109.2562,107.9375,109.0182,4583.0
2015-09-04 10:00:00,109.94,110.67,109.7,110.64,8224.0,109.0083,109.7321,108.7704,109.7024,8224.0
2015-09-04 10:10:00,110.64,110.64,110.05,110.3,1600.0,109.7024,109.7024,109.1174,109.3653,1600.0
2015-09-04 10:20:00,110.16,110.68,110.03,110.68,3372.0,109.2265,109.742,109.0976,109.742,3372.0
2015-09-04 10:30:00,110.68,111.14,110.25,110.32,3433.0,109.742,110.1981,109.3157,109.3851,3433.0
2015-09-04 10:40:00,110.41,110.41,109.88,110.27,7142.0,109.4743,109.4743,108.9488,109.3355,7142.0
2015-09-04 10:50:00,110.24,110.48,110.07,110.47,2262.0,109.3058,109.5437,109.1372,109.5338,2262.0
2015-09-04 11:00:00,110.47,110.7,109.91,110.32,10430.0,109.5338,109.7619,108.9786,109.3851,10430.0
2015-09-04 11:10:00,110.12,110.23,109.99,110.17,2050.0,109.1868,109.2959,109.0579,109.2364,2050.0
2015-09-04 11:20:00,110.17,110.33,110.0,110.28,4604.0,109.2364,109.395,109.0678,109.3454,4604.0
2015-09-04 11:30:00,110.0,110.17,109.97,110.06,9426.0,109.0678,109.2364,109.0381,109.1273,9426.0
2015-09-04 11:40:00,109.97,110.39,109.97,110.3,8300.0,109.0381,109.4545,109.0381,109.3653,8300.0
2015-09-04 11:50:00,110.25,110.28,110.0,110.08,4750.0,109.3157,109.3454,109.0678,109.1471,4750.0
2015-09-04 12:00:00,110.2,110.33,110.09,110.22,3593.0,109.2661,109.395,109.157,109.2859,3593.0
2015-09-04 12:10:00,110.31,110.31,109.97,110.18,5139.0,109.3752,109.3752,109.0381,109.2463,5139.0
2015-09-04 12:20:00,110.19,110.26,110.0,110.26,5400.0,109.2562,109.3256,109.0678,109.3256,5400.0
2015-09-04 12:30:00,110.17,110.44,110.01,110.01,11800.0,109.2364,109.5041,109.0777,109.0777,11800.0
2015-09-04 12:40:00,110.1,110.36,110.0,110.25,5900.0,109.167,109.4248,109.0678,109.3157,5900.0
2015-09-04 12:50:00,110.16,110.38,110.05,110.38,3300.0,109.2265,109.4446,109.1174,109.4446,3300.0
2015-09-04 13:00:00,110.27,110.27,109.8,110.1,9900.0,109.3355,109.3355,108.8695,109.167,9900.0
2015-09-04 13:10:00,110.0,110.11,109.55,109.95,9500.0,109.0678,109.1769,108.6216,109.0182,9500.0
2015-09-04 13:20:00,109.88,110.0,109.79,110.0,2600.0,108.9488,109.0678,108.8596,109.0678,2600.0
2015-09-04 13:30:00,109.89,109.94,109.56,109.91,6685.0,108.9587,109.0083,108.6315,108.9786,6685.0
2015-09-04 13:40:00,109.66,109.66,109.25,109.25,2106.0,108.7307,108.7307,108.3242,108.3242,2106.0
2015-09-04 13:50:00,109.25,109.25,108.88,108.88,3200.0,108.3242,108.3242,107.9573,107.9573,3200.0
2015-09-04 14:00:00,108.82,108.98,108.44,108.59,3800.0,107.8978,108.0565,107.521,107.6698,3800.0
2015-09-04 14:10:00,108.63,108.68,108.26,108.28,6248.0,107.7094,107.759,107.3426,107.3624,6248.0
2015-09-04 14:20:00,108.24,108.25,107.68,107.74,10704.0,107.3227,107.3326,106.7675,106.827,10704.0
2015-09-04 14:30:00,107.72,107.73,107.33,107.36,3950.0,106.8071,106.817,106.4204,106.4502,3950.0
2015-09-04 14:40:00,107.37,107.46,107.25,107.41,13024.0,106.4601,106.5493,106.3411,106.4998,13024.0
2015-09-04 14:50:00,107.35,107.6,107.25,107.55,12431.0,106.4403,106.6881,106.3411,106.6386,12431.0
2015-09-04 15:00:00,107.55,107.83,107.55,107.73,7166.0,106.6386,106.9162,106.6386,106.817,7166.0
2015-09-04 15:10:00,107.8,107.88,107.64,107.79,35091.0,106.8865,106.9658,106.7278,106.8765,35091.0
2015-09-04 15:20:00,107.85,108.26,107.77,108.2,6900.0,106.936,107.3426,106.8567,107.2831,6900.0
2015-09-04 15:30:00,107.95,108.28,107.94,108.2,20322.0,107.0352,107.3624,107.0253,107.2831,20322.0
2015-09-04 15:40:00,108.2,108.94,108.17,108.84,15664.0,107.2831,108.0168,107.2533,107.9176,15664.0
2015-09-04 15:50:00,108.72,108.81,108.18,108.18,20844.0,107.7987,107.8879,107.2632,107.2632,20844.0
2015-09-08 09:30:00,110.2,110.99,109.14,109.66,27416.0,109.2661,110.0494,108.2151,108.7307,27416.0
2015-09-08 09:40:00,109.77,110.85,109.42,110.85,14673.0,108.8398,109.9106,108.4927,109.9106,14673.0
2015-09-08 09:50:00,110.99,111.09,110.39,110.39,3800.0,110.0494,110.1486,109.4545,109.4545,3800.0
2015-09-08 10:00:00,110.55,110.84,110.31,110.31,7004.0,109.6131,109.9007,109.3752,109.3752,7004.0
2015-09-08 10:10:00,110.25,110.28,109.98,109.98,6700.0,109.3157,109.3454,109.048,109.048,6700.0
2015-09-08 10:20:00,109.81,110.0,109.73,110.0,1900.0,108.8794,109.0678,108.8001,109.0678,1900.0
2015-09-08 10:30:00,110.2,110.4,109.9,110.26,7200.0,109.2661,109.4644,108.9687,109.3256,7200.0
2015-09-08 10:40:00,110.09,110.24,109.78,110.04,5100.0,109.157,109.3058,108.8497,109.1075,5100.0
2015-09-08 10:50:00,110.14,110.34,110.0,110.34,5690.0,109.2066,109.4049,109.0678,109.4049,5690.0
2015-09-08 11:00:00,110.34,110.34,109.94,110.23,5103.0,109.4049,109.4049,109.0083,109.2959,5103.0
2015-09-08 11:10:00,110.29,110.44,110.14,110.28,4200.0,109.3554,109.5041,109.2066,109.3454,4200.0
2015-09-08 11:20:00,110.29,110.44,110.0,110.0,3060.0,109.3554,109.5041,109.0678,109.0678,3060.0
2015-09-08 11:30:00,110.0,110.3,109.87,110.15,6800.0,109.0678,109.3653,108.9389,109.2165,6800.0
2015-09-08 11:40:00,110.09,110.09,109.68,109.71,6486.0,109.157,109.157,108.7505,108.7803,6486.0
2015-09-08 11:50:00,109.78,109.9,109.5,109.5,5150.0,108.8497,108.9687,108.572,108.572,5150.0
2015-09-08 12:00:00,109.46,109.52,109.2,109.52,2500.0,108.5324,108.5919,108.2746,108.5919,2500.0
2015-09-08 12:10:00,109.47,109.47,109.1,109.18,5000.0,108.5423,108.5423,108.1754,108.2548,5000.0
2015-09-08 12:20:00,109.36,109.52,109.29,109.44,3250.0,108.4332,108.5919,108.3638,108.5126,3250.0
2015-09-08 12:30:00,109.54,109.74,109.27,109.31,15700.0,108.6117,108.81,108.344,108.3837,15700.0
2015-09-08 12:40:00,109.33,109.74,109.21,109.74,7045.0,108.4035,108.81,108.2845,108.81,7045.0
2015-09-08 12:50:00,109.61,109.62,109.47,109.57,1202.0,108.6811,108.691,108.5423,108.6415,1202.0
2015-09-08 13:00:00,109.55,109.62,109.4,109.46,2300.0,108.6216,108.691,108.4729,108.5324,2300.0
2015-09-08 13:10:00,109.45,109.57,109.38,109.38,1000.0,108.5225,108.6415,108.4531,108.4531,1000.0
2015-09-08 13:20:00,109.38,109.43,108.84,108.94,18400.0,108.4531,108.5026,107.9176,108.0168,18400.0
2015-09-08 13:30:00,108.95,109.08,108.72,109.0,6100.0,108.0267,108.1556,107.7987,108.0763,6100.0
2015-09-08 13:40:00,108.99,109.15,108.89,109.1,4925.0,108.0664,108.225,107.9672,108.1754,4925.0
2015-09-08 13:50:00,109.01,109.19,108.93,109.19,10924.0,108.0862,108.2647,108.0069,108.2647,10924.0
2015-09-08 14:00:00,109.24,109.37,109.06,109.12,4420.0,108.3143,108.4431,108.1358,108.1953,4420.0
2015-09-08 14:10:00,109.1,109.4,109.06,109.21,5600.0,108.1754,108.4729,108.1358,108.2845,5600.0
2015-09-08 14:20:00,109.35,109.4,109.09,109.24,1952.0,108.4233,108.4729,108.1655,108.3143,1952.0
2015-09-08 14:30:00,109.2,109.34,109.2,109.34,2975.0,108.2746,108.4134,108.2746,108.4134,2975.0
2015-09-08 14:40:00,109.34,109.34,109.12,109.22,7400.0,108.4134,108.4134,108.1953,108.2944,7400.0
2015-09-08 14:50:00,109.22,109.3,109.05,109.06,1030.0,108.2944,108.3737,108.1259,108.1358,1030.0
2015-09-08 15:00:00,109.11,109.29,109.06,109.21,6450.0,108.1854,108.3638,108.1358,108.2845,6450.0
2015-09-08 15:10:00,109.23,109.32,109.18,109.26,5724.0,108.3043,108.3936,108.2548,108.3341,5724.0
2015-09-08 15:20:00,109.29,109.35,109.09,109.3,7803.0,108.3638,108.4233,108.1655,108.3737,7803.0
2015-09-08 15:30:00,109.3,109.72,109.27,109.69,10176.0,108.3737,108.7902,108.344,108.7604,10176.0
2015-09-08 15:40:00,109.73,109.74,109.31,109.39,9567.0,108.8001,108.81,108.3837,108.463,9567.0
2015-09-08 15:50:00,109.52,109.71,109.29,109.56,12982.0,108.5919,108.7803,108.3638,108.6315,12982.0
2015-09-09 09:30:00,110.0,111.2,110.0,110.54,28150.0,109.0678,110.2576,109.0678,109.6032,28150.0
2015-09-09 09:40:00,110.74,111.47,110.71,111.47,12786.0,109.8015,110.5254,109.7718,110.5254,12786.0
2015-09-09 09:50:00,111.53,111.63,110.73,110.73,27773.0,110.5848,110.684,109.7916,109.7916,27773.0
2015-09-09 10:00:00,110.92,110.95,109.18,109.39,5385.0,109.98,110.0098,108.2548,108.463,5385.0
2015-09-09 10:10:00,109.61,110.0,109.52,109.8,4038.0,108.6811,109.0678,108.5919,108.8695,4038.0
2015-09-09 10:20:00,109.8,110.0,109.64,109.64,5769.0,108.8695,109.0678,108.7109,108.7109,5769.0
2015-09-09 10:30:00,109.7,109.85,109.48,109.48,4319.0,108.7704,108.9191,108.5522,108.5522,4319.0
2015-09-09 10:40:00,109.37,109.55,109.01,109.12,3600.0,108.4431,108.6216,108.0862,108.1953,3600.0
2015-09-09 10:50:00,109.54,109.58,109.15,109.16,2000.0,108.6117,108.6514,108.225,108.2349,2000.0
2015-09-09 11:00:00,109.49,109.7,109.48,109.7,900.0,108.5621,108.7704,108.5522,108.7704,900.0
2015-09-09 11:10:00,109.78,109.98,109.66,109.97,1200.0,108.8497,109.048,108.7307,109.0381,1200.0
2015-09-09 11:20:00,109.78,109.84,109.6,109.66,3300.0,108.8497,108.9092,108.6712,108.7307,3300.0
2015-09-09 11:30:00,109.58,110.04,109.58,109.76,3700.0,108.6514,109.1075,108.6514,108.8298,3700.0
2015-09-09 11:40:00,109.73,109.74,109.12,109.39,3000.0,108.8001,108.81,108.1953,108.463,3000.0
2015-09-09 11:50:00,109.37,109.4,109.14,109.33,5110.0,108.4431,108.4729,108.2151,108.4035,5110.0
2015-09-09 12:00:00,109.27,109.36,108.97,109.12,4626.0,108.344,108.4332,108.0465,108.1953,4626.0
2015-09-09 12:10:00,109.26,109.33,109.06,109.23,2028.0,108.3341,108.4035,108.1358,108.3043,2028.0
2015-09-09 12:20:00,109.43,109.47,109.14,109.23,2930.0,108.5026,108.5423,108.2151,108.3043,2930.0
2015-09-09 12:30:00,109.37,109.41,109.24,109.37,2000.0,108.4431,108.4828,108.3143,108.4431,2000.0
2015-09-09 12:40:00,109.36,109.58,109.28,109.31,4041.0,108.4332,108.6514,108.3539,108.3837,4041.0
2015-09-09 12:50:00,109.29,109.4,109.22,109.39,1300.0,108.3638,108.4729,108.2944,108.463,1300.0
2015-09-09 13:00:00,109.34,109.44,109.14,109.14,2738.0,108.4134,108.5126,108.2151,108.2151,2738.0
2015-09-09 13:10:00,109.32,109.56,109.11,109.15,19473.0,108.3936,108.6315,108.1854,108.225,19473.0
2015-09-09 13:20:00,109.29,109.46,109.17,109.2,4135.0,108.3638,108.5324,108.2448,108.2746,4135.0
2015-09-09 13:30:00,109.11,109.18,108.6,108.6,3600.0,108.1854,108.2548,107.6797,107.6797,3600.0
2015-09-09 13:40:00,108.71,108.79,108.58,108.72,1320.0,107.7887,107.8681,107.6598,107.7987,1320.0
2015-09-09 13:50:00,108.56,108.67,108.16,108.6,5927.0,107.64,107.7491,107.2434,107.6797,5927.0
2015-09-09 14:00:00,108.6,108.91,108.24,108.88,13271.0,107.6797,107.987,107.3227,107.9573,13271.0
2015-09-09 14:10:00,108.89,109.07,108.7,108.93,5202.0,107.9672,108.1457,107.7788,108.0069,5202.0
2015-09-09 14:20:00,108.9,109.13,108.69,109.02,4375.0,107.9771,108.2052,107.7689,108.0961,4375.0
2015-09-09 14:30:00,109.05,109.08,108.9,108.96,5100.0,108.1259,108.1556,107.9771,108.0366,5100.0
2015-09-09 14:40:00,108.9,108.9,108.5,108.65,4750.0,107.9771,107.9771,107.5805,107.7293,4750.0
2015-09-09 14:50:00,108.64,108.65,108.19,108.34,10400.0,107.7193,107.7293,107.2731,107.4219,10400.0
2015-09-09 15:00:00,108.34,108.92,108.11,108.87,7400.0,107.4219,107.997,107.1938,107.9474,7400.0
2015-09-09 15:10:00,108.73,108.85,108.41,108.68,8400.0,107.8086,107.9276,107.4913,107.759,8400.0
2015-09-09 15:20:00,108.6,109.05,108.53,108.53,9900.0,107.6797,108.1259,107.6103,107.6103,9900.0
2015-09-09 15:30:00,108.54,108.54,108.07,108.22,8580.0,107.6202,107.6202,107.1542,107.3029,8580.0
2015-09-09 15:40:00,108.13,108.21,107.6,107.7,11250.0,107.2137,107.293,106.6881,106.7873,11250.0
2015-09-09 15:50:00,107.72,108.1,107.63,108.06,24522.0,106.8071,107.1839,106.7179,107.1443,24522.0
2015-09-10 09:30:00,107.1,108.5,106.62,106.71,14263.0,106.1924,107.5805,105.7165,105.8057,14263.0
2015-09-10 09:40:00,106.86,107.27,106.06,106.09,15495.0,105.9544,106.3609,105.1612,105.1909,15495.0
2015-09-10 09:50:00,106.29,106.36,105.74,106.26,7170.0,105.3893,105.4587,104.8439,105.3595,7170.0
2015-09-10 10:00:00,106.18,106.22,105.77,105.77,9513.0,105.2802,105.3198,104.8737,104.8737,9513.0
2015-09-10 10:10:00,105.72,106.0,105.55,105.93,9800.0,104.8241,105.1017,104.6555,105.0323,9800.0
2015-09-10 10:20:00,105.99,106.04,105.71,105.91,5100.0,105.0918,105.1414,104.8142,105.0125,5100.0
2015-09-10 10:30:00,105.89,106.19,105.83,106.05,17831.0,104.9926,105.2901,104.9331,105.1513,17831.0
2015-09-10 10:40:00,106.09,106.34,106.08,106.25,7600.0,105.1909,105.4388,105.181,105.3496,7600.0
2015-09-10 10:50:00,106.27,106.5,106.13,106.43,6300.0,105.3694,105.5975,105.2306,105.5281,6300.0
2015-09-10 11:00:00,106.48,106.48,106.21,106.28,12800.0,105.5776,105.5776,105.3099,105.3793,12800.0
2015-09-10 11:10:00,106.26,106.26,105.88,106.16,2324.0,105.3595,105.3595,104.9827,105.2604,2324.0
2015-09-10 11:20:00,106.16,106.25,106.03,106.21,5617.0,105.2604,105.3496,105.1315,105.3099,5617.0
2015-09-10 11:30:00,106.23,106.41,106.19,106.41,3465.0,105.3298,105.5082,105.2901,105.5082,3465.0
2015-09-10 11:40:00,106.4,106.71,106.4,106.7,10500.0,105.4983,105.8057,105.4983,105.7958,10500.0
2015-09-10 11:50:00,106.41,106.63,106.4,106.55,4410.0,105.5082,105.7264,105.4983,105.647,4410.0
2015-09-10 12:00:00,106.51,106.63,106.37,106.57,15240.0,105.6074,105.7264,105.4686,105.6669,15240.0
2015-09-10 12:10:00,106.6,106.93,106.45,106.68,13393.0,105.6966,106.0238,105.5479,105.7759,13393.0
2015-09-10 12:20:00,106.62,107.06,106.62,106.75,7725.0,105.7165,106.1527,105.7165,105.8454,7725.0
2015-09-10 12:30:00,106.99,107.08,106.9,106.96,3772.0,106.0833,106.1726,105.9941,106.0536,3772.0
2015-09-10 12:40:00,106.74,106.86,106.4,106.86,1858.0,105.8354,105.9544,105.4983,105.9544,1858.0
2015-09-10 12:50:00,106.85,107.03,106.7,107.03,4040.0,105.9445,106.123,105.7958,106.123,4040.0
2015-09-10 13:00:00,107.13,107.18,106.93,106.94,21690.0,106.2221,106.2717,106.0238,106.0337,21690.0
2015-09-10 13:10:00,106.95,107.15,106.9,107.04,8562.0,106.0437,106.242,105.9941,106.1329,8562.0
2015-09-10 13:20:00,107.1,107.68,107.09,107.38,8100.0,106.1924,106.7675,106.1825,106.47,8100.0
2015-09-10 13:30:00,107.6,107.6,107.29,107.59,8488.0,106.6881,106.6881,106.3808,106.6782,8488.0
2015-09-10 13:40:00,107.36,107.43,107.26,107.26,4691.0,106.4502,106.5196,106.351,106.351,4691.0
2015-09-10 13:50:00,107.38,107.55,107.16,107.49,5766.0,106.47,106.6386,106.2519,106.5791,5766.0
2015-09-10 14:00:00,107.4,107.48,107.33,107.33,2100.0,106.4898,106.5692,106.4204,106.4204,2100.0
2015-09-10 14:10:00,107.44,107.6,107.16,107.16,5298.0,106.5295,106.6881,106.2519,106.2519,5298.0
2015-09-10 14:20:00,107.14,107.5,107.1,107.23,8700.0,106.232,106.589,106.1924,106.3213,8700.0
2015-09-10 14:30:00,107.23,107.61,107.15,107.29,18611.0,106.3213,106.6981,106.242,106.3808,18611.0
2015-09-10 14:40:00,107.36,107.83,107.36,107.51,2771.0,106.4502,106.9162,106.4502,106.5989,2771.0
2015-09-10 14:50:00,107.16,107.16,107.03,107.03,1000.0,106.2519,106.2519,106.123,106.123,1000.0
2015-09-10 15:00:00,107.02,107.09,106.83,106.98,4122.0,106.1131,106.1825,105.9247,106.0734,4122.0
2015-09-10 15:10:00,107.07,107.18,106.77,106.85,5624.0,106.1626,106.2717,105.8652,105.9445,5624.0
2015-09-10 15:20:00,106.83,106.88,106.78,106.88,2050.0,105.9247,105.9743,105.8751,105.9743,2050.0
2015-09-10 15:30:00,106.84,106.93,106.56,106.87,6700.0,105.9346,106.0238,105.657,105.9643,6700.0
2015-09-10 15:40:00,106.86,107.16,106.75,107.16,26595.0,105.9544,106.2519,105.8454,106.2519,26595.0
2015-09-10 15:50:00,107.07,107.2,106.87,106.97,36988.0,106.1626,106.2915,105.9643,106.0635,36988.0
2015-09-11 09:30:00,106.73,107.3,106.54,106.54,4218.0,105.8255,106.3907,105.6371,105.6371,4218.0
2015-09-11 09:40:00,106.5,106.52,105.85,105.85,5816.0,105.5975,105.6173,104.953,104.953,5816.0
2015-09-11 09:50:00,105.58,105.82,105.39,105.47,8123.0,104.6853,104.9232,104.4969,104.5762,8123.0
2015-09-11 10:00:00,105.33,105.5,105.27,105.5,1505.0,104.4374,104.6059,104.3779,104.6059,1505.0
2015-09-11 10:10:00,105.54,105.93,105.49,105.82,16732.0,104.6456,105.0323,104.596,104.9232,16732.0
2015-09-11 10:20:00,105.81,106.03,105.74,105.86,4490.0,104.9133,105.1315,104.8439,104.9629,4490.0
2015-09-11 10:30:00,105.82,105.83,105.37,105.54,3145.0,104.9232,104.9331,104.477,104.6456,3145.0
2015-09-11 10:40:00,105.5,105.73,105.45,105.7,1200.0,104.6059,104.834,104.5564,104.8043,1200.0
2015-09-11 10:50:00,105.59,105.59,104.85,104.88,8939.0,104.6952,104.6952,103.9615,103.9912,8939.0
2015-09-11 11:00:00,104.95,105.04,104.67,104.8,10732.0,104.0606,104.1498,103.783,103.9119,10732.0
2015-09-11 11:10:00,104.82,104.98,104.5,104.69,6716.0,103.9317,104.0904,103.6144,103.8028,6716.0
2015-09-11 11:20:00,104.73,105.15,104.69,105.03,5304.0,103.8425,104.2589,103.8028,104.1399,5304.0
2015-09-11 11:30:00,105.04,105.18,104.82,105.04,7955.0,104.1498,104.2887,103.9317,104.1498,7955.0
2015-09-11 11:40:00,105.03,105.11,104.83,104.98,5200.0,104.1399,104.2192,103.9416,104.0904,5200.0
2015-09-11 11:50:00,104.89,105.02,104.72,104.85,8548.0,104.0011,104.13,103.8326,103.9615,8548.0
2015-09-11 12:00:00,104.9,105.34,104.9,105.23,3300.0,104.011,104.4473,104.011,104.3382,3300.0
2015-09-11 12:10:00,105.29,105.4,105.17,105.4,7708.0,104.3977,104.5068,104.2787,104.5068,7708.0
2015-09-11 12:20:00,105.35,105.37,104.82,104.91,6696.0,104.4572,104.477,103.9317,104.0209,6696.0
2015-09-11 12:30:00,104.84,104.93,104.65,104.74,4200.0,103.9515,104.0408,103.7631,103.8524,4200.0
2015-09-11 12:40:00,104.74,105.15,104.74,105.12,10551.0,103.8524,104.2589,103.8524,104.2292,10551.0
2015-09-11 12:50:00,105.14,105.32,105.14,105.32,1893.0,104.249,104.4275,104.249,104.4275,1893.0
2015-09-11 13:00:00,105.42,105.49,105.26,105.26,3130.0,104.5266,104.596,104.368,104.368,3130.0
2015-09-11 13:10:00,105.21,105.21,104.7,104.7,13201.0,104.3184,104.3184,103.8127,103.8127,13201.0
2015-09-11 13:20:00,104.68,104.69,104.3,104.44,22898.0,103.7929,103.8028,103.4161,103.5549,22898.0
2015-09-11 13:30:00,104.48,104.55,104.39,104.5,5700.0,103.5946,103.664,103.5054,103.6144,5700.0
2015-09-11 13:40:00,104.5,104.8,104.43,104.56,21254.0,103.6144,103.9119,103.545,103.6739,21254.0
2015-09-11 13:50:00,104.66,104.71,104.47,104.58,11672.0,103.7731,103.8226,103.5847,103.6937,11672.0
2015-09-11 14:00:00,104.53,104.73,104.5,104.66,11846.0,103.6442,103.8425,103.6144,103.7731,11846.0
2015-09-11 14:10:00,104.66,104.68,104.31,104.47,15772.0,103.7731,103.7929,103.426,103.5847,15772.0
2015-09-11 14:20:00,104.36,104.56,104.36,104.48,39720.0,103.4756,103.6739,103.4756,103.5946,39720.0
2015-09-11 14:30:00,104.44,104.52,104.32,104.44,12615.0,103.5549,103.6342,103.4359,103.5549,12615.0
2015-09-11 14:40:00,104.41,104.43,104.33,104.35,18115.0,103.5252,103.545,103.4459,103.4657,18115.0
2015-09-11 14:50:00,104.31,104.4,104.28,104.28,8013.0,103.426,103.5153,103.3963,103.3963,8013.0
2015-09-11 15:00:00,104.36,105.07,104.32,104.71,18323.0,103.4756,104.1796,103.4359,103.8226,18323.0
2015-09-11 15:10:00,104.78,105.12,104.56,105.03,7100.0,103.892,104.2292,103.6739,104.1399,7100.0
2015-09-11 15:20:00,105.04,105.15,104.88,105.05,8177.0,104.1498,104.2589,103.9912,104.1598,8177.0
2015-09-11 15:30:00,105.05,105.23,104.91,105.23,8602.0,104.1598,104.3382,104.0209,104.3382,8602.0
2015-09-11 15:40:00,105.23,105.35,105.16,105.17,19384.0,104.3382,104.4572,104.2688,104.2787,19384.0
2015-09-11 15:50:00,105.2,105.36,105.13,105.26,29187.0,104.3085,104.4671,104.2391,104.368,29187.0
2015-09-14 09:30:00,105.94,105.94,104.02,104.02,7683.0,105.0422,105.0422,103.1385,103.1385,7683.0
2015-09-14 09:40:00,104.25,104.8,104.12,104.69,1576.0,103.3665,103.9119,103.2376,103.8028,1576.0
2015-09-14 09:50:00,104.63,104.8,104.54,104.54,1500.0,103.7433,103.9119,103.6541,103.6541,1500.0
2015-09-14 10:00:00,104.48,104.51,104.22,104.45,6400.0,103.5946,103.6243,103.3368,103.5648,6400.0
2015-09-14 10:10:00,104.34,104.42,104.34,104.41,956.0,103.4558,103.5351,103.4558,103.5252,956.0
2015-09-14 10:20:00,104.44,104.47,104.18,104.31,9750.0,103.5549,103.5847,103.2971,103.426,9750.0
2015-09-14 10:30:00,104.28,104.73,104.27,104.64,8003.0,103.3963,103.8425,103.3864,103.7532,8003.0
2015-09-14 10:40:00,104.86,105.13,104.86,105.01,1400.0,103.9714,104.2391,103.9714,104.1201,1400.0
2015-09-14 10:50:00,104.9,105.2,104.88,105.2,2300.0,104.011,104.3085,103.9912,104.3085,2300.0
2015-09-14 11:00:00,105.22,105.8,105.19,105.25,7500.0,104.3283,104.9034,104.2986,104.3581,7500.0
2015-09-14 11:10:00,105.26,105.47,105.26,105.37,1200.0,104.368,104.5762,104.368,104.477,1200.0
2015-09-14 11:20:00,105.16,105.44,105.16,105.24,7300.0,104.2688,104.5465,104.2688,104.3481,7300.0
2015-09-14 11:30:00,105.29,105.31,105.17,105.17,2200.0,104.3977,104.4176,104.2787,104.2787,2200.0
2015-09-14 11:40:00,105.16,105.2,105.08,105.12,2800.0,104.2688,104.3085,104.1895,104.2292,2800.0
2015-09-14 11:50:00,105.3,105.51,105.27,105.51,1200.0,104.4076,104.6159,104.3779,104.6159,1200.0
2015-09-14 12:00:00,105.5,105.5,105.17,105.17,2700.0,104.6059,104.6059,104.2787,104.2787,2700.0
2015-09-14 12:10:00,105.2,105.29,105.09,105.29,1500.0,104.3085,104.3977,104.1994,104.3977,1500.0
2015-09-14 12:20:00,105.28,105.39,105.18,105.39,2300.0,104.3878,104.4969,104.2887,104.4969,2300.0
2015-09-14 12:30:00,105.38,105.5,105.29,105.5,1183.0,104.487,104.6059,104.3977,104.6059,1183.0
2015-09-14 12:40:00,105.34,105.41,105.06,105.33,3754.0,104.4473,104.5167,104.1697,104.4374,3754.0
2015-09-14 12:50:00,105.35,105.54,105.3,105.3,3200.0,104.4572,104.6456,104.4076,104.4076,3200.0
2015-09-14 13:00:00,105.28,105.37,104.9,105.26,9000.0,104.3878,104.477,104.011,104.368,9000.0
2015-09-14 13:10:00,105.3,105.46,105.28,105.46,2600.0,104.4076,104.5663,104.3878,104.5663,2600.0
2015-09-14 13:20:00,105.43,105.53,105.39,105.44,1700.0,104.5365,104.6357,104.4969,104.5465,1700.0
2015-09-14 13:30:00,105.53,105.7,105.39,105.63,10427.0,104.6357,104.8043,104.4969,104.7348,10427.0
2015-09-14 13:40:00,105.75,105.98,105.75,105.75,3730.0,104.8538,105.0819,104.8538,104.8538,3730.0
2015-09-14 13:50:00,105.82,106.01,105.82,106.01,2532.0,104.9232,105.1116,104.9232,105.1116,2532.0
2015-09-14 14:00:00,105.93,105.93,105.6,105.63,1500.0,105.0323,105.0323,104.7051,104.7348,1500.0
2015-09-14 14:10:00,105.77,105.98,105.65,105.96,3079.0,104.8737,105.0819,104.7547,105.062,3079.0
2015-09-14 14:20:00,105.99,106.04,105.8,105.87,2600.0,105.0918,105.1414,104.9034,104.9728,2600.0
2015-09-14 14:30:00,105.68,105.92,105.68,105.82,3000.0,104.7844,105.0224,104.7844,104.9232,3000.0
2015-09-14 14:40:00,105.81,105.86,105.74,105.86,2400.0,104.9133,104.9629,104.8439,104.9629,2400.0
2015-09-14 14:50:00,105.82,106.09,105.68,105.96,4779.0,104.9232,105.1909,104.7844,105.062,4779.0
2015-09-14 15:00:00,105.98,105.98,105.61,105.71,3000.0,105.0819,105.0819,104.715,104.8142,3000.0
2015-09-14 15:10:00,105.73,106.04,105.72,105.81,5398.0,104.834,105.1414,104.8241,104.9133,5398.0
2015-09-14 15:20:00,105.8,105.99,105.79,105.99,3700.0,104.9034,105.0918,104.8935,105.0918,3700.0
2015-09-14 15:30:00,105.87,106.15,105.78,105.86,11575.0,104.9728,105.2504,104.8836,104.9629,11575.0
2015-09-14 15:40:00,105.92,105.97,105.69,105.8,15500.0,105.0224,105.072,104.7943,104.9034,15500.0
2015-09-14 15:50:00,105.81,106.27,105.75,106.14,21526.0,104.9133,105.3694,104.8538,105.2405,21526.0
2015-09-15 09:30:00,106.1,106.34,106.01,106.01,2084.0,105.2009,105.4388,105.1116,105.1116,2084.0
2015-09-15 09:40:00,105.87,106.16,105.66,105.96,10605.0,104.9728,105.2604,104.7646,105.062,10605.0
2015-09-15 09:50:00,105.89,106.01,105.89,105.92,900.0,104.9926,105.1116,104.9926,105.0224,900.0
2015-09-15 10:00:00,106.33,107.17,105.97,106.52,5030.0,105.4289,106.2618,105.072,105.6173,5030.0
2015-09-15 10:10:00,106.38,106.48,106.13,106.48,2900.0,105.4785,105.5776,105.2306,105.5776,2900.0
2015-09-15 10:20:00,106.32,106.41,106.29,106.3,1300.0,105.419,105.5082,105.3893,105.3992,1300.0
2015-09-15 10:30:00,106.39,106.64,106.29,106.45,4305.0,105.4884,105.7363,105.3893,105.5479,4305.0
2015-09-15 10:40:00,106.58,107.14,106.58,106.62,3535.0,105.6768,106.232,105.6768,105.7165,3535.0
2015-09-15 10:50:00,106.61,107.1,106.6,107.03,14865.0,105.7065,106.1924,105.6966,106.123,14865.0
2015-09-15 11:00:00,106.93,107.04,106.69,106.69,1800.0,106.0238,106.1329,105.7859,105.7859,1800.0
2015-09-15 11:10:00,106.79,107.01,106.71,106.79,13920.0,105.885,106.1031,105.8057,105.885,13920.0
2015-09-15 11:20:00,106.93,106.93,106.73,106.75,1237.0,106.0238,106.0238,105.8255,105.8454,1237.0
2015-09-15 11:30:00,106.73,106.89,106.73,106.74,1400.0,105.8255,105.9842,105.8255,105.8354,1400.0
2015-09-15 11:40:00,106.82,106.97,106.75,106.97,1320.0,105.9148,106.0635,105.8454,106.0635,1320.0
2015-09-15 11:50:00,107.02,107.1,106.81,106.81,10400.0,106.1131,106.1924,105.9048,105.9048,10400.0
2015-09-15 12:00:00,106.91,106.99,106.7,106.93,8807.0,106.004,106.0833,105.7958,106.0238,8807.0
2015-09-15 12:10:00,107.01,107.27,106.92,107.16,11183.0,106.1031,106.3609,106.0139,106.2519,11183.0
2015-09-15 12:20:00,107.12,107.69,107.12,107.69,59962.0,106.2122,106.7774,106.2122,106.7774,59962.0
2015-09-15 12:30:00,107.68,107.82,107.37,107.39,16581.0,106.7675,106.9063,106.4601,106.4799,16581.0
2015-09-15 12:40:00,107.39,107.39,106.81,107.06,12126.0,106.4799,106.4799,105.9048,106.1527,12126.0
2015-09-15 12:50:00,107.15,107.16,107.01,107.07,1934.0,106.242,106.2519,106.1031,106.1626,1934.0
2015-09-15 13:00:00,106.98,106.99,106.81,106.81,2115.0,106.0734,106.0833,105.9048,105.9048,2115.0
2015-09-15 13:10:00,106.86,106.96,106.81,106.95,2506.0,105.9544,106.0536,105.9048,106.0437,2506.0
2015-09-15 13:20:00,106.84,107.0,106.84,106.87,7038.0,105.9346,106.0932,105.9346,105.9643,7038.0
2015-09-15 13:30:00,106.97,106.98,106.83,106.91,2896.0,106.0635,106.0734,105.9247,106.004,2896.0
2015-09-15 13:40:00,106.78,106.78,106.53,106.66,1615.0,105.8751,105.8751,105.6272,105.7561,1615.0
2015-09-15 13:50:00,106.62,106.62,106.05,106.49,11059.0,105.7165,105.7165,105.1513,105.5876,11059.0
2015-09-15 14:00:00,106.5,106.75,106.5,106.59,5703.0,105.5975,105.8454,105.5975,105.6867,5703.0
2015-09-15 14:10:00,106.62,106.63,106.16,106.43,6415.0,105.7165,105.7264,105.2604,105.5281,6415.0
2015-09-15 14:20:00,106.21,106.67,106.18,106.64,14353.0,105.3099,105.766,105.2802,105.7363,14353.0
2015-09-15 14:30:00,106.5,106.75,106.35,106.74,5543.0,105.5975,105.8454,105.4487,105.8354,5543.0
2015-09-15 14:40:00,106.7,107.41,106.65,107.34,12873.0,105.7958,106.4998,105.7462,106.4304,12873.0
2015-09-15 14:50:00,107.52,107.52,107.39,107.49,2400.0,106.6088,106.6088,106.4799,106.5791,2400.0
2015-09-15 15:00:00,107.5,107.5,107.37,107.38,61876.0,106.589,106.589,106.4601,106.47,61876.0
2015-09-15 15:10:00,107.46,107.79,107.46,107.79,4300.0,106.5493,106.8765,106.5493,106.8765,4300.0
2015-09-15 15:20:00,107.76,107.78,107.63,107.71,8514.0,106.8468,106.8666,106.7179,106.7972,8514.0
2015-09-15 15:30:00,107.71,108.42,107.71,108.06,88208.0,106.7972,107.5012,106.7972,107.1443,88208.0
2015-09-15 15:40:00,108.02,108.23,107.81,107.94,12052.0,107.1046,107.3128,106.8964,107.0253,12052.0
2015-09-15 15:50:00,107.88,108.31,107.86,108.2,99057.0,106.9658,107.3921,106.9459,107.2831,99057.0
2015-09-16 09:30:00,108.82,108.87,108.18,108.54,12463.0,107.8978,107.9474,107.2632,107.6202,12463.0
2015-09-16 09:40:00,108.55,108.75,107.9,107.9,8618.0,107.6301,107.8284,106.9856,106.9856,8618.0
2015-09-16 09:50:00,107.92,108.1,107.61,108.05,5790.0,107.0054,107.1839,106.6981,107.1343,5790.0
2015-09-16 10:00:00,108.19,108.47,107.9,108.47,2500.0,107.2731,107.5508,106.9856,107.5508,2500.0
2015-09-16 10:10:00,108.45,109.3,108.45,108.69,29390.0,107.5309,108.3737,107.5309,107.7689,29390.0
2015-09-16 10:20:00,108.69,108.79,108.2,108.4,10146.0,107.7689,107.8681,107.2831,107.4814,10146.0
2015-09-16 10:30:00,108.34,108.69,108.15,108.44,12543.0,107.4219,107.7689,107.2335,107.521,12543.0
2015-09-16 10:40:00,108.46,108.81,108.46,108.78,3199.0,107.5409,107.8879,107.5409,107.8581,3199.0
2015-09-16 10:50:00,108.68,109.05,108.26,108.67,14204.0,107.759,108.1259,107.3426,107.7491,14204.0
2015-09-16 11:00:00,108.59,108.85,108.42,108.5,4631.0,107.6698,107.9276,107.5012,107.5805,4631.0
2015-09-16 11:10:00,108.34,108.77,108.34,108.46,9096.0,107.4219,107.8482,107.4219,107.5409,9096.0
2015-09-16 11:20:00,108.48,108.76,108.36,108.62,7200.0,107.5607,107.8383,107.4417,107.6995,7200.0
2015-09-16 11:30:00,108.62,108.64,108.47,108.61,2300.0,107.6995,107.7193,107.5508,107.6896,2300.0
2015-09-16 11:40:00,108.63,108.85,108.39,108.72,16400.0,107.7094,107.9276,107.4715,107.7987,16400.0
2015-09-16 11:50:00,108.68,109.31,108.59,108.9,20000.0,107.759,108.3837,107.6698,107.9771,20000.0
2015-09-16 12:00:00,108.82,109.0,108.82,108.91,5375.0,107.8978,108.0763,107.8978,107.987,5375.0
2015-09-16 12:10:00,108.94,109.6,108.9,109.6,6350.0,108.0168,108.6712,107.9771,108.6712,6350.0
2015-09-16 12:20:00,109.5,109.87,109.39,109.53,5853.0,108.572,108.9389,108.463,108.6018,5853.0
2015-09-16 12:30:00,109.37,109.72,109.37,109.42,7178.0,108.4431,108.7902,108.4431,108.4927,7178.0
2015-09-16 12:40:00,109.41,109.41,109.12,109.22,2102.0,108.4828,108.4828,108.1953,108.2944,2102.0
2015-09-16 12:50:00,109.24,109.25,109.24,109.25,400.0,108.3143,108.3242,108.3143,108.3242,400.0
2015-09-16 13:00:00,109.21,109.22,108.7,108.88,18050.0,108.2845,108.2944,107.7788,107.9573,18050.0
2015-09-16 13:10:00,108.99,109.11,108.87,108.87,2207.0,108.0664,108.1854,107.9474,107.9474,2207.0
2015-09-16 13:20:00,108.89,108.89,108.5,108.5,1300.0,107.9672,107.9672,107.5805,107.5805,1300.0
2015-09-16 13:30:00,108.52,108.89,108.51,108.89,3600.0,107.6004,107.9672,107.5904,107.9672,3600.0
2015-09-16 13:40:00,108.8,108.98,108.57,108.57,4200.0,107.878,108.0565,107.6499,107.6499,4200.0
2015-09-16 13:50:00,108.59,108.9,108.46,108.65,6413.0,107.6698,107.9771,107.5409,107.7293,6413.0
2015-09-16 14:00:00,108.51,108.52,108.5,108.5,372.0,107.5904,107.6004,107.5805,107.5805,372.0
2015-09-16 14:10:00,108.56,108.56,108.29,108.41,1226.0,107.64,107.64,107.3723,107.4913,1226.0
2015-09-16 14:20:00,108.29,108.63,108.25,108.63,4910.0,107.3723,107.7094,107.3326,107.7094,4910.0
2015-09-16 14:30:00,108.61,108.79,108.5,108.78,1473.0,107.6896,107.8681,107.5805,107.8581,1473.0
2015-09-16 14:40:00,108.77,109.42,108.77,109.4,3321.0,107.8482,108.4927,107.8482,108.4729,3321.0
2015-09-16 14:50:00,109.26,109.27,108.78,109.13,8831.0,108.3341,108.344,107.8581,108.2052,8831.0
2015-09-16 15:00:00,108.94,109.1,108.9,108.91,1000.0,108.0168,108.1754,107.9771,107.987,1000.0
2015-09-16 15:10:00,108.9,109.18,108.64,109.17,4500.0,107.9771,108.2548,107.7193,108.2448,4500.0
2015-09-16 15:20:00,109.03,109.3,108.97,109.13,6100.0,108.106,108.3737,108.0465,108.2052,6100.0
2015-09-16 15:30:00,109.17,109.44,109.0,109.36,14429.0,108.2448,108.5126,108.0763,108.4332,14429.0
2015-09-16 15:40:00,109.4,109.48,109.03,109.13,26722.0,108.4729,108.5522,108.106,108.2052,26722.0
2015-09-16 15:50:00,109.12,109.61,109.12,109.2,46145.0,108.1953,108.6811,108.1953,108.2746,46145.0
2015-09-17 09:30:00,109.12,109.3,109.12,109.25,2083.0,108.1953,108.3737,108.1953,108.3242,2083.0
2015-09-17 09:40:00,109.23,109.46,108.65,108.65,5100.0,108.3043,108.5324,107.7293,107.7293,5100.0
2015-09-17 09:50:00,108.63,108.78,108.08,108.4,4400.0,107.7094,107.8581,107.1641,107.4814,4400.0
2015-09-17 10:00:00,108.29,108.41,108.06,108.07,3224.0,107.3723,107.4913,107.1443,107.1542,3224.0
2015-09-17 10:10:00,107.98,107.99,107.32,107.36,13934.0,107.0649,107.0748,106.4105,106.4502,13934.0
2015-09-17 10:20:00,107.37,107.49,106.99,107.08,7590.0,106.4601,106.5791,106.0833,106.1726,7590.0
2015-09-17 10:30:00,107.1,107.16,106.85,106.95,3520.0,106.1924,106.2519,105.9445,106.0437,3520.0
2015-09-17 10:40:00,106.96,107.11,106.86,106.9,7669.0,106.0536,106.2023,105.9544,105.9941,7669.0
2015-09-17 10:50:00,106.92,106.99,106.58,106.85,3092.0,106.0139,106.0833,105.6768,105.9445,3092.0
2015-09-17 11:00:00,106.89,107.48,106.6,107.45,17291.0,105.9842,106.5692,105.6966,106.5394,17291.0
2015-09-17 11:10:00,107.59,107.7,107.19,107.19,9500.0,106.6782,106.7873,106.2816,106.2816,9500.0
2015-09-17 11:20:00,107.28,107.35,106.89,107.35,3300.0,106.3709,106.4403,105.9842,106.4403,3300.0
2015-09-17 11:30:00,107.22,107.72,107.22,107.64,1300.0,106.3114,106.8071,106.3114,106.7278,1300.0
2015-09-17 11:40:00,107.66,108.38,107.66,108.11,2900.0,106.7476,107.4615,106.7476,107.1938,2900.0
2015-09-17 11:50:00,107.9,108.05,107.7,107.91,2058.0,106.9856,107.1343,106.7873,106.9955,2058.0
2015-09-17 12:00:00,107.92,107.92,107.67,107.74,1200.0,107.0054,107.0054,106.7576,106.827,1200.0
2015-09-17 12:10:00,107.74,107.94,107.6,107.64,2860.0,106.827,107.0253,106.6881,106.7278,2860.0
2015-09-17 12:20:00,107.9,107.91,107.65,107.66,801.0,106.9856,106.9955,106.7377,106.7476,801.0
2015-09-17 12:30:00,107.67,107.69,107.36,107.37,2900.0,106.7576,106.7774,106.4502,106.4601,2900.0
2015-09-17 12:40:00,107.44,107.45,107.16,107.3,600.0,106.5295,106.5394,106.2519,106.3907,600.0
2015-09-17 12:50:00,107.31,107.37,107.17,107.27,2009.0,106.4006,106.4601,106.2618,106.3609,2009.0
2015-09-17 13:00:00,107.15,107.17,106.9,107.13,4100.0,106.242,106.2618,105.9941,106.2221,4100.0
2015-09-17 13:10:00,107.29,107.49,106.9,107.41,6172.0,106.3808,106.5791,105.9941,106.4998,6172.0
2015-09-17 13:20:00,107.38,107.83,107.38,107.64,2970.0,106.47,106.9162,106.47,106.7278,2970.0
2015-09-17 13:30:00,107.72,107.72,107.28,107.28,4400.0,106.8071,106.8071,106.3709,106.3709,4400.0
2015-09-17 13:40:00,107.5,107.67,107.14,107.36,16248.0,106.589,106.7576,106.232,106.4502,16248.0
2015-09-17 13:50:00,107.61,107.73,107.04,107.35,18200.0,106.6981,106.817,106.1329,106.4403,18200.0
2015-09-17 14:00:00,107.86,107.86,107.11,107.33,6300.0,106.9459,106.9459,106.2023,106.4204,6300.0
2015-09-17 14:10:00,107.46,107.69,107.02,107.42,21677.0,106.5493,106.7774,106.1131,106.5097,21677.0
2015-09-17 14:20:00,107.5,107.61,107.05,107.61,7000.0,106.589,106.6981,106.1428,106.6981,7000.0
2015-09-17 14:30:00,107.49,107.63,106.68,106.72,23643.0,106.5791,106.7179,105.7759,105.8156,23643.0
2015-09-17 14:40:00,107.11,108.97,106.88,108.59,29164.0,106.2023,108.0465,105.9743,107.6698,29164.0
2015-09-17 14:50:00,108.82,109.23,108.39,109.0,22800.0,107.8978,108.3043,107.4715,108.0763,22800.0
2015-09-17 15:00:00,109.16,109.33,107.7,107.7,42974.0,108.2349,108.4035,106.7873,106.7873,42974.0
2015-09-17 15:10:00,107.78,107.84,106.05,106.57,51112.0,106.8666,106.9261,105.1513,105.6669,51112.0
2015-09-17 15:20:00,106.48,106.49,105.74,106.12,45034.0,105.5776,105.5876,104.8439,105.2207,45034.0
2015-09-17 15:30:00,106.13,106.67,105.95,106.0,35773.0,105.2306,105.766,105.0521,105.1017,35773.0
2015-09-17 15:40:00,106.05,106.14,105.41,105.54,61835.0,105.1513,105.2405,104.5167,104.6456,61835.0
2015-09-17 15:50:00,105.54,105.6,104.62,104.82,114425.0,104.6456,104.7051,103.7334,103.9317,114425.0
2015-09-18 09:30:00,103.62,104.17,102.5,102.86,49939.0,102.7419,103.2872,101.6314,101.9883,49939.0
2015-09-18 09:40:00,102.84,103.02,102.39,102.72,23942.0,101.9685,102.147,101.5223,101.8495,23942.0
2015-09-18 09:50:00,102.82,102.9,102.37,102.5,19015.0,101.9487,102.028,101.5025,101.6314,19015.0
2015-09-18 10:00:00,102.52,102.76,102.28,102.7,22583.0,101.6512,101.8892,101.4132,101.8297,22583.0
2015-09-18 10:10:00,102.74,103.16,102.74,102.88,25545.0,101.8693,102.2858,101.8693,102.0081,25545.0
2015-09-18 10:20:00,102.89,102.92,102.63,102.64,10113.0,102.0181,102.0478,101.7603,101.7702,10113.0
2015-09-18 10:30:00,102.55,102.56,102.13,102.2,6244.0,101.6809,101.6909,101.2645,101.3339,6244.0
2015-09-18 10:40:00,102.11,102.31,101.84,102.24,4200.0,101.2447,101.443,100.977,101.3736,4200.0
2015-09-18 10:50:00,102.18,102.47,101.75,102.44,13600.0,101.3141,101.6016,100.8877,101.5719,13600.0
2015-09-18 11:00:00,102.44,102.52,101.92,102.31,14182.0,101.5719,101.6512,101.0563,101.443,14182.0
2015-09-18 11:10:00,102.23,102.5,102.18,102.5,6800.0,101.3637,101.6314,101.3141,101.6314,6800.0
2015-09-18 11:20:00,102.55,102.61,102.07,102.07,5393.0,101.6809,101.7404,101.205,101.205,5393.0
2015-09-18 11:30:00,102.08,102.13,101.91,102.02,7846.0,101.2149,101.2645,101.0464,101.1554,7846.0
2015-09-18 11:40:00,101.86,102.39,101.86,102.16,7000.0,100.9968,101.5223,100.9968,101.2942,7000.0
2015-09-18 11:50:00,102.18,102.28,101.87,101.92,6018.0,101.3141,101.4132,101.0067,101.0563,6018.0
2015-09-18 12:00:00,102.01,102.1,101.76,101.77,8521.0,101.1455,101.2348,100.8976,100.9076,8521.0
2015-09-18 12:10:00,101.79,101.79,101.38,101.45,7005.0,100.9274,100.9274,100.5209,100.5903,7005.0
2015-09-18 12:20:00,101.4,101.4,100.37,101.15,41460.0,100.5407,100.5407,99.5194,100.2928,41460.0
2015-09-18 12:30:00,101.09,101.68,101.08,101.46,14870.0,100.2333,100.8183,100.2234,100.6002,14870.0
2015-09-18 12:40:00,101.45,101.45,100.63,100.93,18788.0,100.5903,100.5903,99.7772,100.0747,18788.0
2015-09-18 12:50:00,100.98,101.06,100.73,100.87,6086.0,100.1242,100.2036,99.8764,100.0152,6086.0
2015-09-18 13:00:00,100.87,101.09,100.74,100.93,9400.0,100.0152,100.2333,99.8863,100.0747,9400.0
2015-09-18 13:10:00,101.02,101.11,99.72,99.72,44001.0,100.1639,100.2531,98.8749,98.8749,44001.0
2015-09-18 13:20:00,99.76,100.01,98.96,98.96,43368.0,98.9146,99.1625,98.1214,98.1214,43368.0
2015-09-18 13:30:00,99.07,99.67,98.46,99.59,52841.0,98.2304,98.8254,97.6256,98.746,52841.0
2015-09-18 13:40:00,99.59,99.75,99.01,99.13,36939.0,98.746,98.9047,98.1709,98.2899,36939.0
2015-09-18 13:50:00,99.11,99.77,98.6,99.13,49915.0,98.2701,98.9245,97.7644,98.2899,49915.0
2015-09-18 14:00:00,99.01,99.01,97.92,98.59,47061.0,98.1709,98.1709,97.0902,97.7545,47061.0
2015-09-18 14:10:00,98.54,98.68,98.01,98.68,28971.0,97.7049,97.8437,97.1794,97.8437,28971.0
2015-09-18 14:20:00,98.64,99.45,98.3,99.34,57086.0,97.8041,98.6072,97.467,98.4981,57086.0
2015-09-18 14:30:00,99.36,99.71,98.98,99.3,43874.0,98.518,98.865,98.1412,98.4585,43874.0
2015-09-18 14:40:00,99.48,100.16,99.31,99.98,10360.0,98.637,99.3112,98.4684,99.1327,10360.0
2015-09-18 14:50:00,99.98,100.71,99.82,100.71,12802.0,99.1327,99.8565,98.9741,99.8565,12802.0
2015-09-18 15:00:00,100.69,100.75,99.35,99.66,34063.0,99.8367,99.8962,98.5081,98.8154,34063.0
2015-09-18 15:10:00,99.65,99.82,99.32,99.47,37860.0,98.8055,98.9741,98.4783,98.627,37860.0
2015-09-18 15:20:00,99.54,100.11,99.39,99.92,22872.0,98.6965,99.2616,98.5477,99.0732,22872.0
2015-09-18 15:30:00,100.05,100.06,99.77,99.77,14281.0,99.2021,99.212,98.9245,98.9245,14281.0
2015-09-18 15:40:00,99.77,99.86,99.34,99.84,52604.0,98.9245,99.0137,98.4981,98.9939,52604.0
2015-09-18 15:50:00,99.81,100.03,99.26,99.61,92442.0,98.9642,99.1823,98.4188,98.7659,92442.0
2015-09-21 09:30:00,100.58,100.73,100.21,100.21,4788.0,99.7276,99.8764,99.3608,99.3608,4788.0
2015-09-21 09:40:00,100.01,100.12,99.03,99.28,10106.0,99.1625,99.2715,98.1908,98.4387,10106.0
2015-09-21 09:50:00,99.45,99.76,99.35,99.44,11600.0,98.6072,98.9146,98.5081,98.5973,11600.0
2015-09-21 10:00:00,99.58,99.88,99.37,99.61,7919.0,98.7361,99.0336,98.5279,98.7659,7919.0
2015-09-21 10:10:00,99.62,99.85,99.36,99.85,8528.0,98.7758,99.0038,98.518,99.0038,8528.0
2015-09-21 10:20:00,99.85,100.2,99.55,99.63,7376.0,99.0038,99.3509,98.7064,98.7857,7376.0
2015-09-21 10:30:00,99.67,99.97,99.56,99.56,6650.0,98.8254,99.1228,98.7163,98.7163,6650.0
2015-09-21 10:40:00,99.56,99.56,98.87,98.98,15595.0,98.7163,98.7163,98.0321,98.1412,15595.0
2015-09-21 10:50:00,98.99,99.26,98.52,98.62,15862.0,98.1511,98.4188,97.6851,97.7842,15862.0
2015-09-21 11:00:00,98.55,99.07,98.41,98.93,13840.0,97.7148,98.2304,97.576,98.0916,13840.0
2015-09-21 11:10:00,98.94,99.4,98.92,99.4,4800.0,98.1015,98.5576,98.0817,98.5576,4800.0
2015-09-21 11:20:00,99.48,99.48,98.64,98.72,4200.0,98.637,98.637,97.8041,97.8834,4200.0
2015-09-21 11:30:00,98.85,98.96,98.57,98.8,12900.0,98.0123,98.1214,97.7347,97.9627,12900.0
2015-09-21 11:40:00,98.79,98.93,98.58,98.62,4100.0,97.9528,98.0916,97.7446,97.7842,4100.0
2015-09-21 11:50:00,98.69,98.9,98.52,98.9,5840.0,97.8537,98.0619,97.6851,98.0619,5840.0
2015-09-21 12:00:00,99.0,99.0,98.68,98.88,9324.0,98.161,98.161,97.8437,98.042,9324.0
2015-09-21 12:10:00,98.93,99.03,98.88,98.88,5175.0,98.0916,98.1908,98.042,98.042,5175.0
2015-09-21 12:20:00,98.93,98.95,98.82,98.91,3600.0,98.0916,98.1115,97.9826,98.0718,3600.0
2015-09-21 12:30:00,98.87,98.87,98.09,98.12,21815.0,98.0321,98.0321,97.2587,97.2885,21815.0
2015-09-21 12:40:00,98.15,98.25,97.71,97.79,12843.0,97.3182,97.4174,96.882,96.9613,12843.0
2015-09-21 12:50:00,97.87,98.13,97.31,98.05,15645.0,97.0406,97.2984,96.4854,97.2191,15645.0
2015-09-21 13:00:00,97.92,98.21,97.82,98.11,20486.0,97.0902,97.3777,96.991,97.2786,20486.0
2015-09-21 13:10:00,98.07,98.1,97.86,97.99,30865.0,97.2389,97.2687,97.0307,97.1596,30865.0
2015-09-21 13:20:00,97.99,98.08,97.96,97.96,13208.0,97.1596,97.2488,97.1298,97.1298,13208.0
2015-09-21 13:30:00,97.99,99.29,97.98,99.29,34713.0,97.1596,98.4486,97.1497,98.4486,34713.0
2015-09-21 13:40:00,99.34,99.68,99.3,99.5,10490.0,98.4981,98.8353,98.4585,98.6568,10490.0
2015-09-21 13:50:00,99.58,99.58,99.2,99.24,4812.0,98.7361,98.7361,98.3593,98.399,4812.0
2015-09-21 14:00:00,99.23,99.33,99.09,99.22,5338.0,98.3891,98.4882,98.2503,98.3792,5338.0
2015-09-21 14:10:00,99.15,99.15,98.88,98.96,4501.0,98.3098,98.3098,98.042,98.1214,4501.0
2015-09-21 14:20:00,99.04,99.14,98.88,99.02,10671.0,98.2007,98.2998,98.042,98.1809,10671.0
2015-09-21 14:30:00,99.0,99.14,98.8,99.14,8402.0,98.161,98.2998,97.9627,98.2998,8402.0
2015-09-21 14:40:00,99.14,99.16,98.81,99.05,20358.0,98.2998,98.3197,97.9726,98.2106,20358.0
2015-09-21 14:50:00,99.08,99.39,98.99,99.15,30970.0,98.2404,98.5477,98.1511,98.3098,30970.0
2015-09-21 15:00:00,99.1,99.14,98.94,99.08,27348.0,98.2602,98.2998,98.1015,98.2404,27348.0
2015-09-21 15:10:00,99.07,99.1,98.91,98.91,10448.0,98.2304,98.2602,98.0718,98.0718,10448.0
2015-09-21 15:20:00,98.95,99.14,98.9,99.03,3203.0,98.1115,98.2998,98.0619,98.1908,3203.0
2015-09-21 15:30:00,98.99,99.02,98.39,98.59,10980.0,98.1511,98.1809,97.5562,97.7545,10980.0
2015-09-21 15:40:00,98.59,98.84,98.59,98.68,12366.0,97.7545,98.0024,97.7545,97.8437,12366.0
2015-09-21 15:50:00,98.62,98.73,98.51,98.61,18933.0,97.7842,97.8933,97.6752,97.7743,18933.0
2015-09-22 09:30:00,96.96,97.39,96.0,96.21,29498.0,96.1383,96.5647,95.1865,95.3947,29498.0
2015-09-22 09:40:00,96.21,97.42,96.1,96.62,41189.0,95.3947,96.5944,95.2856,95.8012,41189.0
2015-09-22 09:50:00,96.37,96.72,96.17,96.61,15232.0,95.5533,95.9004,95.355,95.7913,15232.0
2015-09-22 10:00:00,96.73,97.05,96.62,96.99,11950.0,95.9103,96.2276,95.8012,96.1681,11950.0
2015-09-22 10:10:00,97.0,97.11,96.86,97.01,5300.0,96.178,96.287,96.0392,96.1879,5300.0
2015-09-22 10:20:00,97.0,97.04,96.66,97.04,8630.0,96.178,96.2176,95.8409,96.2176,8630.0
2015-09-22 10:30:00,97.0,97.0,96.6,96.68,9020.0,96.178,96.178,95.7814,95.8607,9020.0
2015-09-22 10:40:00,96.65,96.78,96.6,96.73,21466.0,95.8309,95.9598,95.7814,95.9103,21466.0
2015-09-22 10:50:00,96.72,96.82,95.5,95.93,23755.0,95.9004,95.9995,94.6907,95.117,23755.0
2015-09-22 11:00:00,95.93,96.27,95.6,96.0,9681.0,95.117,95.4542,94.7898,95.1865,9681.0
2015-09-22 11:10:00,95.89,96.36,95.89,96.05,10250.0,95.0774,95.5434,95.0774,95.236,10250.0
2015-09-22 11:20:00,96.05,96.24,95.81,96.0,10700.0,95.236,95.4244,94.9981,95.1865,10700.0
2015-09-22 11:30:00,96.05,96.08,95.63,95.91,7358.0,95.236,95.2658,94.8196,95.0972,7358.0
2015-09-22 11:40:00,95.87,95.87,95.37,95.5,12810.0,95.0576,95.0576,94.5618,94.6907,12810.0
2015-09-22 11:50:00,95.55,95.83,95.25,95.83,17944.0,94.7403,95.0179,94.4428,95.0179,17944.0
2015-09-22 12:00:00,95.68,95.88,95.28,95.7,19820.0,94.8692,95.0675,94.4726,94.889,19820.0
2015-09-22 12:10:00,95.91,96.15,95.58,95.88,12580.0,95.0972,95.3352,94.77,95.0675,12580.0
2015-09-22 12:20:00,96.0,96.12,95.43,95.81,19665.0,95.1865,95.3054,94.6213,94.9981,19665.0
2015-09-22 12:30:00,95.95,96.03,95.65,95.73,4564.0,95.1369,95.2162,94.8394,94.9187,4564.0
2015-09-22 12:40:00,95.72,95.97,95.4,95.54,12392.0,94.9088,95.1567,94.5915,94.7304,12392.0
2015-09-22 12:50:00,95.51,95.51,95.15,95.15,5962.0,94.7006,94.7006,94.3437,94.3437,5962.0
2015-09-22 13:00:00,95.27,95.63,95.26,95.43,8212.0,94.4626,94.8196,94.4527,94.6213,8212.0
2015-09-22 13:10:00,95.43,95.6,95.29,95.5,10507.0,94.6213,94.7898,94.4825,94.6907,10507.0
2015-09-22 13:20:00,95.49,95.63,95.31,95.31,10549.0,94.6808,94.8196,94.5023,94.5023,10549.0
2015-09-22 13:30:00,95.37,95.84,95.37,95.75,8492.0,94.5618,95.0278,94.5618,94.9386,8492.0
2015-09-22 13:40:00,95.75,95.95,95.57,95.8,10811.0,94.9386,95.1369,94.7601,94.9881,10811.0
2015-09-22 13:50:00,95.73,96.05,95.66,95.92,15400.0,94.9187,95.236,94.8493,95.1071,15400.0
2015-09-22 14:00:00,95.9,95.99,95.66,95.76,12047.0,95.0873,95.1765,94.8493,94.9485,12047.0
2015-09-22 14:10:00,95.75,95.95,95.67,95.67,8800.0,94.9386,95.1369,94.8592,94.8592,8800.0
2015-09-22 14:20:00,95.75,95.75,95.51,95.66,2895.0,94.9386,94.9386,94.7006,94.8493,2895.0
2015-09-22 14:30:00,95.71,95.81,95.45,95.46,20303.0,94.8989,94.9981,94.6411,94.651,20303.0
2015-09-22 14:40:00,95.56,95.73,95.36,95.36,7600.0,94.7502,94.9187,94.5519,94.5519,7600.0
2015-09-22 14:50:00,95.27,95.59,95.2,95.59,7365.0,94.4626,94.7799,94.3932,94.7799,7365.0
2015-09-22 15:00:00,95.59,95.59,94.9,94.92,20067.0,94.7799,94.7799,94.0958,94.1156,20067.0
2015-09-22 15:10:00,94.96,95.12,94.9,95.0,12337.0,94.1553,94.3139,94.0958,94.1949,12337.0
2015-09-22 15:20:00,95.06,95.26,94.94,95.0,31189.0,94.2544,94.4527,94.1354,94.1949,31189.0
2015-09-22 15:30:00,95.17,95.52,94.94,95.52,49006.0,94.3635,94.7105,94.1354,94.7105,49006.0
2015-09-22 15:40:00,95.56,95.91,95.51,95.6,59960.0,94.7502,95.0972,94.7006,94.7898,59960.0
2015-09-22 15:50:00,95.65,95.81,95.46,95.55,31883.0,94.8394,94.9981,94.651,94.7403,31883.0
2015-09-23 09:30:00,95.15,95.73,95.15,95.47,4899.0,94.3437,94.9187,94.3437,94.6609,4899.0
2015-09-23 09:40:00,95.22,95.51,95.01,95.25,30048.0,94.4131,94.7006,94.2048,94.4428,30048.0
2015-09-23 09:50:00,95.29,95.68,95.26,95.61,4300.0,94.4825,94.8692,94.4527,94.7998,4300.0
2015-09-23 10:00:00,95.66,95.93,95.65,95.71,6200.0,94.8493,95.117,94.8394,94.8989,6200.0
2015-09-23 10:10:00,95.75,95.94,95.6,95.68,12100.0,94.9386,95.127,94.7898,94.8692,12100.0
2015-09-23 10:20:00,95.78,95.95,95.59,95.83,14591.0,94.9683,95.1369,94.7799,95.0179,14591.0
2015-09-23 10:30:00,95.94,96.25,95.82,95.92,8357.0,95.127,95.4343,95.008,95.1071,8357.0
2015-09-23 10:40:00,96.02,96.11,95.88,95.88,2449.0,95.2063,95.2955,95.0675,95.0675,2449.0
2015-09-23 10:50:00,95.9,96.05,95.77,95.99,7100.0,95.0873,95.236,94.9584,95.1765,7100.0
2015-09-23 11:00:00,95.92,95.94,95.61,95.61,2400.0,95.1071,95.127,94.7998,94.7998,2400.0
2015-09-23 11:10:00,95.72,95.72,95.39,95.39,4100.0,94.9088,94.9088,94.5816,94.5816,4100.0
2015-09-23 11:20:00,95.39,95.42,94.66,94.73,24966.0,94.5816,94.6114,93.8578,93.9272,24966.0
2015-09-23 11:30:00,94.73,94.92,94.55,94.78,6750.0,93.9272,94.1156,93.7487,93.9768,6750.0
2015-09-23 11:40:00,94.85,95.02,94.53,94.55,21190.0,94.0462,94.2148,93.7289,93.7487,21190.0
2015-09-23 11:50:00,94.59,94.6,94.09,94.12,9379.0,93.7884,93.7983,93.2926,93.3224,9379.0
2015-09-23 12:00:00,94.13,94.22,93.83,93.88,6045.0,93.3323,93.4215,93.0348,93.0844,6045.0
2015-09-23 12:10:00,93.85,93.85,93.59,93.75,3200.0,93.0547,93.0547,92.7969,92.9555,3200.0
2015-09-23 12:20:00,93.75,93.75,93.54,93.63,9500.0,92.9555,92.9555,92.7473,92.8365,9500.0
2015-09-23 12:30:00,93.63,93.71,93.37,93.39,13450.0,92.8365,92.9159,92.5787,92.5986,13450.0
2015-09-23 12:40:00,93.42,93.54,93.33,93.45,9500.0,92.6283,92.7473,92.5391,92.6581,9500.0
2015-09-23 12:50:00,93.47,94.4,93.47,94.06,11300.0,92.6779,93.6,92.6779,93.2629,11300.0
2015-09-23 13:00:00,94.14,94.22,94.06,94.12,29900.0,93.3422,93.4215,93.2629,93.3224,29900.0
2015-09-23 13:10:00,94.05,94.13,93.54,94.06,21058.0,93.253,93.3323,92.7473,93.2629,21058.0
2015-09-23 13:20:00,94.04,94.06,93.69,93.69,4100.0,93.2431,93.2629,92.896,92.896,4100.0
2015-09-23 13:30:00,93.71,93.95,93.56,93.64,14185.0,92.9159,93.1538,92.7671,92.8465,14185.0
2015-09-23 13:40:00,93.68,94.05,93.65,93.95,8800.0,92.8861,93.253,92.8564,93.1538,8800.0
2015-09-23 13:50:00,93.95,93.96,93.6,93.67,6700.0,93.1538,93.1637,92.8068,92.8762,6700.0
2015-09-23 14:00:00,93.69,93.74,93.19,93.2,10304.0,92.896,92.9456,92.4003,92.4102,10304.0
2015-09-23 14:10:00,93.19,93.35,93.06,93.06,12288.0,92.4003,92.5589,92.2714,92.2714,12288.0
2015-09-23 14:20:00,93.06,93.09,92.64,92.67,30079.0,92.2714,92.3011,91.8549,91.8847,30079.0
2015-09-23 14:30:00,92.7,93.21,92.56,92.86,18863.0,91.9144,92.4201,91.7756,92.0731,18863.0
2015-09-23 14:40:00,92.85,92.85,92.32,92.33,13601.0,92.0631,92.0631,91.5376,91.5476,13601.0
2015-09-23 14:50:00,92.33,92.61,92.29,92.61,17996.0,91.5476,91.8252,91.5079,91.8252,17996.0
2015-09-23 15:00:00,92.52,92.72,92.38,92.57,14012.0,91.7359,91.9342,91.5971,91.7855,14012.0
2015-09-23 15:10:00,92.57,92.57,92.28,92.54,14000.0,91.7855,91.7855,91.498,91.7558,14000.0
2015-09-23 15:20:00,92.51,92.67,92.39,92.6,18300.0,91.726,91.8847,91.607,91.8153,18300.0
2015-09-23 15:30:00,92.51,92.59,92.34,92.43,19800.0,91.726,91.8054,91.5575,91.6467,19800.0
2015-09-23 15:40:00,92.43,92.55,92.4,92.51,31257.0,91.6467,91.7657,91.617,91.726,31257.0
2015-09-23 15:50:00,92.51,92.72,92.39,92.59,62769.0,91.726,91.9342,91.607,91.8054,62769.0
2015-09-24 09:30:00,91.42,92.68,90.72,91.1,19108.0,90.6453,91.8946,89.9512,90.328,19108.0
2015-09-24 09:40:00,91.15,91.15,90.34,90.34,3700.0,90.3776,90.3776,89.5744,89.5744,3700.0
2015-09-24 09:50:00,90.36,90.37,89.72,90.07,44864.0,89.5942,89.6042,88.9597,89.3067,44864.0
2015-09-24 10:00:00,90.09,91.02,90.08,91.02,17350.0,89.3265,90.2487,89.3166,90.2487,17350.0
2015-09-24 10:10:00,90.9,91.5,90.9,91.5,4622.0,90.1297,90.7246,90.1297,90.7246,4622.0
2015-09-24 10:20:00,91.39,91.72,91.33,91.35,23635.0,90.6155,90.9427,90.556,90.5759,23635.0
2015-09-24 10:30:00,91.44,91.44,90.78,90.78,7100.0,90.6651,90.6651,90.0107,90.0107,7100.0
2015-09-24 10:40:00,90.77,90.77,90.29,90.31,11709.0,90.0008,90.0008,89.5248,89.5447,11709.0
2015-09-24 10:50:00,90.31,90.35,89.9,89.92,9724.0,89.5447,89.5843,89.1381,89.158,9724.0
2015-09-24 11:00:00,89.92,90.4,89.8,90.39,11849.0,89.158,89.6339,89.039,89.624,11849.0
2015-09-24 11:10:00,90.35,90.5,90.04,90.04,12989.0,89.5843,89.7331,89.277,89.277,12989.0
2015-09-24 11:20:00,90.15,90.2,89.86,89.86,8135.0,89.386,89.4356,89.0985,89.0985,8135.0
2015-09-24 11:30:00,89.93,90.58,89.86,90.43,15468.0,89.1679,89.8124,89.0985,89.6637,15468.0
2015-09-24 11:40:00,90.48,90.5,90.08,90.18,10765.0,89.7132,89.7331,89.3166,89.4158,10765.0
2015-09-24 11:50:00,90.08,90.47,89.8,90.47,10320.0,89.3166,89.7033,89.039,89.7033,10320.0
2015-09-24 12:00:00,90.52,90.52,90.03,90.03,7018.0,89.7529,89.7529,89.267,89.267,7018.0
2015-09-24 12:10:00,90.04,90.36,90.04,90.35,12224.0,89.277,89.5942,89.277,89.5843,12224.0
2015-09-24 12:20:00,90.29,90.47,90.15,90.25,16487.0,89.5248,89.7033,89.386,89.4852,16487.0
2015-09-24 12:30:00,90.23,90.55,90.16,90.55,37172.0,89.4653,89.7826,89.3959,89.7826,37172.0
2015-09-24 12:40:00,90.61,90.76,90.29,90.53,11484.0,89.8421,89.9909,89.5248,89.7628,11484.0
2015-09-24 12:50:00,90.49,90.87,90.49,90.69,15040.0,89.7231,90.0999,89.7231,89.9215,15040.0
2015-09-24 13:00:00,90.71,90.78,90.48,90.77,7613.0,89.9413,90.0107,89.7132,90.0008,7613.0
2015-09-24 13:10:00,90.82,91.01,90.68,90.82,11850.0,90.0503,90.2387,89.9115,90.0503,11850.0
2015-09-24 13:20:00,90.73,90.92,90.49,90.8,8650.0,89.9611,90.1495,89.7231,90.0305,8650.0
2015-09-24 13:30:00,90.82,90.92,90.74,90.88,8232.0,90.0503,90.1495,89.971,90.1098,8232.0
2015-09-24 13:40:00,90.76,91.53,90.76,91.41,13255.0,89.9909,90.7543,89.9909,90.6354,13255.0
2015-09-24 13:50:00,91.42,91.69,91.29,91.4,8381.0,90.6453,90.913,90.5164,90.6254,8381.0
2015-09-24 14:00:00,91.43,91.56,91.24,91.38,12971.0,90.6552,90.7841,90.4668,90.6056,12971.0
2015-09-24 14:10:00,91.54,91.81,91.53,91.72,3700.0,90.7642,91.032,90.7543,90.9427,3700.0
2015-09-24 14:20:00,91.7,92.09,91.54,91.73,6401.0,90.9229,91.3096,90.7642,90.9526,6401.0
2015-09-24 14:30:00,91.72,91.85,91.54,91.66,6295.0,90.9427,91.0716,90.7642,90.8832,6295.0
2015-09-24 14:40:00,91.79,92.25,91.5,92.25,12369.0,91.0121,91.4682,90.7246,91.4682,12369.0
2015-09-24 14:50:00,92.37,92.4,92.04,92.1,7450.0,91.5872,91.617,91.26,91.3195,7450.0
2015-09-24 15:00:00,92.05,92.29,91.87,91.92,23891.0,91.2699,91.5079,91.0915,91.141,23891.0
2015-09-24 15:10:00,91.92,92.35,91.89,92.34,11691.0,91.141,91.5674,91.1113,91.5575,11691.0
2015-09-24 15:20:00,92.4,92.51,92.17,92.4,10480.0,91.617,91.726,91.3889,91.617,10480.0
2015-09-24 15:30:00,92.39,92.39,92.05,92.15,15679.0,91.607,91.607,91.2699,91.3691,15679.0
2015-09-24 15:40:00,92.21,92.74,92.19,92.53,21310.0,91.4286,91.9541,91.4087,91.7459,21310.0
2015-09-24 15:50:00,92.53,92.74,92.28,92.61,59215.0,91.7459,91.9541,91.498,91.8252,59215.0
2015-09-25 09:30:00,93.64,94.14,93.15,93.32,8220.0,92.8465,93.3422,92.3606,92.5292,8220.0
2015-09-25 09:40:00,92.85,93.72,92.83,93.58,7866.0,92.0631,92.9258,92.0433,92.787,7866.0
2015-09-25 09:50:00,93.83,94.1,93.05,93.48,7479.0,93.0348,93.3026,92.2615,92.6878,7479.0
2015-09-25 10:00:00,92.93,93.31,92.68,93.14,6501.0,92.1425,92.5192,91.8946,92.3507,6501.0
2015-09-25 10:10:00,93.1,93.66,92.87,93.44,7000.0,92.311,92.8663,92.083,92.6481,7000.0
2015-09-25 10:20:00,93.27,93.66,93.23,93.51,13851.0,92.4796,92.8663,92.4399,92.7176,13851.0
2015-09-25 10:30:00,93.43,93.64,93.33,93.64,4860.0,92.6382,92.8465,92.5391,92.8465,4860.0
2015-09-25 10:40:00,93.53,94.12,93.48,94.12,12170.0,92.7374,93.3224,92.6878,93.3224,12170.0
2015-09-25 10:50:00,94.13,94.56,94.05,94.34,15515.0,93.3323,93.7587,93.253,93.5405,15515.0
2015-09-25 11:00:00,94.26,94.32,93.87,94.17,31475.0,93.4612,93.5207,93.0745,93.372,31475.0
2015-09-25 11:10:00,94.17,94.2,93.64,93.85,13761.0,93.372,93.4017,92.8465,93.0547,13761.0
2015-09-25 11:20:00,93.86,93.95,93.81,93.81,1992.0,93.0646,93.1538,93.015,93.015,1992.0
2015-09-25 11:30:00,93.91,93.91,93.27,93.27,9251.0,93.1142,93.1142,92.4796,92.4796,9251.0
2015-09-25 11:40:00,93.29,93.29,92.97,93.12,5891.0,92.4994,92.4994,92.1821,92.3309,5891.0
2015-09-25 11:50:00,93.21,93.31,93.07,93.07,4000.0,92.4201,92.5192,92.2813,92.2813,4000.0
2015-09-25 12:00:00,93.06,93.27,93.04,93.04,15764.0,92.2714,92.4796,92.2515,92.2515,15764.0
2015-09-25 12:10:00,93.05,93.11,92.75,92.75,3439.0,92.2615,92.3209,91.964,91.964,3439.0
2015-09-25 12:20:00,92.81,92.85,92.56,92.83,25500.0,92.0235,92.0631,91.7756,92.0433,25500.0
2015-09-25 12:30:00,92.8,93.0,92.76,92.98,4188.0,92.0136,92.2119,91.9739,92.192,4188.0
2015-09-25 12:40:00,92.86,93.04,92.86,92.9,3755.0,92.0731,92.2515,92.0731,92.1127,3755.0
2015-09-25 12:50:00,92.95,93.11,92.93,93.11,700.0,92.1623,92.3209,92.1425,92.3209,700.0
2015-09-25 13:00:00,93.16,93.17,93.05,93.14,16150.0,92.3705,92.3804,92.2615,92.3507,16150.0
2015-09-25 13:10:00,93.13,93.14,93.02,93.06,1400.0,92.3408,92.3507,92.2317,92.2714,1400.0
2015-09-25 13:20:00,92.94,93.17,92.64,93.08,23953.0,92.1524,92.3804,91.8549,92.2912,23953.0
2015-09-25 13:30:00,93.08,93.39,93.08,93.37,26223.0,92.2912,92.5986,92.2912,92.5787,26223.0
2015-09-25 13:40:00,93.39,93.57,93.32,93.39,4000.0,92.5986,92.777,92.5292,92.5986,4000.0
2015-09-25 13:50:00,93.43,93.56,93.27,93.32,3038.0,92.6382,92.7671,92.4796,92.5292,3038.0
2015-09-25 14:00:00,93.35,93.59,93.35,93.36,2700.0,92.5589,92.7969,92.5589,92.5688,2700.0
2015-09-25 14:10:00,93.39,93.42,92.76,92.76,8232.0,92.5986,92.6283,91.9739,91.9739,8232.0
2015-09-25 14:20:00,92.65,92.66,92.43,92.45,3579.0,91.8648,91.8748,91.6467,91.6665,3579.0
2015-09-25 14:30:00,92.43,92.74,92.38,92.45,10000.0,91.6467,91.9541,91.5971,91.6665,10000.0
2015-09-25 14:40:00,92.53,92.56,91.98,91.98,5977.0,91.7459,91.7756,91.2005,91.2005,5977.0
2015-09-25 14:50:00,91.89,92.51,91.67,92.4,6950.0,91.1113,91.726,90.8931,91.617,6950.0
2015-09-25 15:00:00,92.44,92.56,91.78,92.02,6603.0,91.6566,91.7756,91.0022,91.2402,6603.0
2015-09-25 15:10:00,91.83,91.86,91.57,91.67,3610.0,91.0518,91.0815,90.794,90.8931,3610.0
2015-09-25 15:20:00,91.62,92.23,91.61,92.11,5104.0,90.8436,91.4484,90.8337,91.3294,5104.0
2015-09-25 15:30:00,92.06,92.28,91.93,91.94,7910.0,91.2798,91.498,91.1509,91.1609,7910.0
2015-09-25 15:40:00,91.98,92.28,91.96,92.17,14567.0,91.2005,91.498,91.1807,91.3889,14567.0
2015-09-25 15:50:00,92.06,92.1,91.75,92.02,33674.0,91.2798,91.3195,90.9725,91.2402,33674.0
2015-09-28 09:30:00,90.87,91.97,89.37,91.91,40304.0,90.203,91.2949,88.714,91.2353,40304.0
2015-09-28 09:40:00,91.93,93.45,91.86,92.94,66796.0,91.2552,92.764,91.1857,92.2578,66796.0
2015-09-28 09:50:00,92.96,92.99,92.21,92.29,39203.0,92.2776,92.3074,91.5331,91.6126,39203.0
2015-09-28 10:00:00,92.16,92.47,92.03,92.03,20275.0,91.4835,91.7912,91.3545,91.3545,20275.0
2015-09-28 10:10:00,92.01,92.03,90.71,91.04,24392.0,91.3346,91.3545,90.0442,90.3717,24392.0
2015-09-28 10:20:00,91.05,91.23,90.74,90.92,14731.0,90.3817,90.5603,90.0739,90.2526,14731.0
2015-09-28 10:30:00,90.91,91.04,90.33,90.89,12992.0,90.2427,90.3717,89.6669,90.2228,12992.0
2015-09-28 10:40:00,91.15,91.15,90.13,90.13,9372.0,90.4809,90.4809,89.4684,89.4684,9372.0
2015-09-28 10:50:00,90.25,91.23,90.15,90.84,21412.0,89.5875,90.5603,89.4883,90.1732,21412.0
2015-09-28 11:00:00,90.85,90.89,90.01,90.43,11100.0,90.1831,90.2228,89.3493,89.7662,11100.0
2015-09-28 11:10:00,90.44,90.52,90.23,90.29,6253.0,89.7761,89.8556,89.5677,89.6272,6253.0
2015-09-28 11:20:00,90.33,90.8,90.21,90.45,10216.0,89.6669,90.1335,89.5478,89.7861,10216.0
2015-09-28 11:30:00,90.42,90.58,90.28,90.42,4300.0,89.7563,89.9151,89.6173,89.7563,4300.0
2015-09-28 11:40:00,90.34,90.34,89.79,89.82,2900.0,89.6769,89.6769,89.1309,89.1607,2900.0
2015-09-28 11:50:00,89.8,89.89,89.6,89.69,3472.0,89.1408,89.2302,88.9423,89.0316,3472.0
2015-09-28 12:00:00,89.55,89.55,89.12,89.24,4066.0,88.8927,88.8927,88.4658,88.5849,4066.0
2015-09-28 12:10:00,89.26,89.61,89.15,89.15,5020.0,88.6048,88.9522,88.4956,88.4956,5020.0
2015-09-28 12:20:00,89.17,89.93,88.93,89.93,9174.0,88.5155,89.2699,88.2772,89.2699,9174.0
2015-09-28 12:30:00,89.92,89.93,89.06,89.06,5688.0,89.26,89.2699,88.4063,88.4063,5688.0
2015-09-28 12:40:00,89.24,89.42,88.93,89.09,10061.0,88.5849,88.7636,88.2772,88.436,10061.0
2015-09-28 12:50:00,88.9,89.05,88.71,88.74,2250.0,88.2474,88.3963,88.0588,88.0886,2250.0
2015-09-28 13:00:00,88.65,89.41,88.65,89.41,4351.0,87.9993,88.7537,87.9993,88.7537,4351.0
2015-09-28 13:10:00,89.46,89.47,89.04,89.25,3201.0,88.8033,88.8133,88.3864,88.5949,3201.0
2015-09-28 13:20:00,89.08,89.49,89.08,89.27,10481.0,88.4261,88.8331,88.4261,88.6147,10481.0
2015-09-28 13:30:00,89.31,89.55,89.31,89.45,5000.0,88.6544,88.8927,88.6544,88.7934,5000.0
2015-09-28 13:40:00,89.5,89.65,89.33,89.65,11356.0,88.843,88.9919,88.6743,88.9919,11356.0
2015-09-28 13:50:00,89.6,89.65,89.31,89.36,8131.0,88.9423,88.9919,88.6544,88.7041,8131.0
2015-09-28 14:00:00,89.38,89.51,89.2,89.4,4337.0,88.7239,88.853,88.5452,88.7438,4337.0
2015-09-28 14:10:00,89.42,89.58,89.1,89.19,6868.0,88.7636,88.9225,88.446,88.5353,6868.0
2015-09-28 14:20:00,89.13,89.6,89.11,89.5,10899.0,88.4758,88.9423,88.4559,88.843,10899.0
2015-09-28 14:30:00,89.49,90.38,89.45,90.03,6365.0,88.8331,89.7166,88.7934,89.3691,6365.0
2015-09-28 14:40:00,90.26,90.26,90.0,90.07,16000.0,89.5975,89.5975,89.3394,89.4089,16000.0
2015-09-28 14:50:00,90.07,90.12,89.81,90.09,8915.0,89.4089,89.4585,89.1508,89.4287,8915.0
2015-09-28 15:00:00,90.02,90.16,89.97,90.0,9819.0,89.3592,89.4982,89.3096,89.3394,9819.0
2015-09-28 15:10:00,90.0,90.19,89.95,90.02,12224.0,89.3394,89.528,89.2897,89.3592,12224.0
2015-09-28 15:20:00,90.03,90.1,89.94,90.01,8624.0,89.3691,89.4386,89.2798,89.3493,8624.0
2015-09-28 15:30:00,89.92,90.36,89.92,90.16,9231.0,89.26,89.6967,89.26,89.4982,9231.0
2015-09-28 15:40:00,90.12,90.5,90.12,90.41,16388.0,89.4585,89.8357,89.4585,89.7464,16388.0
2015-09-28 15:50:00,90.41,90.42,90.0,90.08,44469.0,89.7464,89.7563,89.3394,89.4188,44469.0
2015-09-29 09:30:00,90.05,92.18,89.37,89.49,12724.0,89.389,91.5034,88.714,88.8331,12724.0
2015-09-29 09:40:00,89.45,89.98,89.2,89.5,15586.0,88.7934,89.3195,88.5452,88.843,15586.0
2015-09-29 09:50:00,89.61,90.38,89.5,90.38,6113.0,88.9522,89.7166,88.843,89.7166,6113.0
2015-09-29 10:00:00,90.42,90.45,90.01,90.24,7805.0,89.7563,89.7861,89.3493,89.5776,7805.0
2015-09-29 10:10:00,90.03,90.87,89.98,90.87,9600.0,89.3691,90.203,89.3195,90.203,9600.0
2015-09-29 10:20:00,90.61,91.63,90.61,91.33,10077.0,89.9449,90.9574,89.9449,90.6596,10077.0
2015-09-29 10:30:00,91.56,91.66,90.73,91.31,8643.0,90.8879,90.9872,90.064,90.6398,8643.0
2015-09-29 10:40:00,91.13,91.42,90.04,90.14,19420.0,90.4611,90.7489,89.3791,89.4783,19420.0
2015-09-29 10:50:00,90.15,90.66,90.0,90.19,8665.0,89.4883,89.9945,89.3394,89.528,8665.0
2015-09-29 11:00:00,90.23,90.37,90.01,90.15,4300.0,89.5677,89.7067,89.3493,89.4883,4300.0
2015-09-29 11:10:00,90.05,90.2,89.65,89.65,6387.0,89.389,89.5379,88.9919,88.9919,6387.0
2015-09-29 11:20:00,89.67,90.0,89.36,89.87,5307.0,89.0118,89.3394,88.7041,89.2103,5307.0
2015-09-29 11:30:00,90.0,90.0,89.45,89.89,3900.0,89.3394,89.3394,88.7934,89.2302,3900.0
2015-09-29 11:40:00,89.94,90.16,89.86,90.0,2735.0,89.2798,89.4982,89.2004,89.3394,2735.0
2015-09-29 11:50:00,90.0,90.11,89.74,89.81,3600.0,89.3394,89.4486,89.0813,89.1508,3600.0
2015-09-29 12:00:00,89.6,89.79,89.29,89.68,6500.0,88.9423,89.1309,88.6346,89.0217,6500.0
2015-09-29 12:10:00,89.41,89.49,89.12,89.34,8041.0,88.7537,88.8331,88.4658,88.6842,8041.0
2015-09-29 12:20:00,89.23,89.38,88.75,89.38,10082.0,88.575,88.7239,88.0985,88.7239,10082.0
2015-09-29 12:30:00,89.38,89.46,88.92,89.14,10503.0,88.7239,88.8033,88.2673,88.4857,10503.0
2015-09-29 12:40:00,89.13,89.33,88.9,89.14,5500.0,88.4758,88.6743,88.2474,88.4857,5500.0
2015-09-29 12:50:00,89.18,89.25,88.75,88.75,5583.0,88.5254,88.5949,88.0985,88.0985,5583.0
2015-09-29 13:00:00,88.79,89.32,88.77,89.13,5603.0,88.1383,88.6644,88.1184,88.4758,5603.0
2015-09-29 13:10:00,88.95,89.13,88.55,88.78,6700.0,88.2971,88.4758,87.9,88.1283,6700.0
2015-09-29 13:20:00,88.99,89.07,88.56,88.59,9160.0,88.3368,88.4162,87.9099,87.9397,9160.0
2015-09-29 13:30:00,88.66,88.73,88.11,88.37,14855.0,88.0092,88.0787,87.4632,87.7213,14855.0
2015-09-29 13:40:00,88.41,89.21,88.35,88.51,40772.0,87.761,88.5552,87.7015,87.8603,40772.0
2015-09-29 13:50:00,88.5,88.56,88.38,88.45,15820.0,87.8504,87.9099,87.7313,87.8007,15820.0
2015-09-29 14:00:00,88.48,88.48,88.09,88.14,5464.0,87.8305,87.8305,87.4434,87.493,5464.0
2015-09-29 14:10:00,88.17,88.17,87.41,87.57,12618.0,87.5228,87.5228,86.7684,86.9272,12618.0
2015-09-29 14:20:00,87.61,87.68,87.41,87.48,13053.0,86.9669,87.0364,86.7684,86.8379,13053.0
2015-09-29 14:30:00,87.43,87.5,86.8,86.97,26789.0,86.7882,86.8577,86.1629,86.3316,26789.0
2015-09-29 14:40:00,86.92,87.13,86.8,86.87,19527.0,86.282,86.4904,86.1629,86.2323,19527.0
2015-09-29 14:50:00,86.85,87.12,86.72,86.91,20644.0,86.2125,86.4805,86.0834,86.2721,20644.0
2015-09-29 15:00:00,86.92,87.01,86.52,86.53,31602.0,86.282,86.3713,85.8849,85.8948,31602.0
2015-09-29 15:10:00,86.61,86.67,85.96,86.06,18307.0,85.9743,86.0338,85.329,85.4283,18307.0
2015-09-29 15:20:00,86.01,86.25,85.75,85.75,20332.0,85.3787,85.6169,85.1206,85.1206,20332.0
2015-09-29 15:30:00,85.77,86.78,85.77,86.36,21410.0,85.1404,86.143,85.1404,85.7261,21410.0
2015-09-29 15:40:00,86.32,86.72,86.22,86.72,22503.0,85.6864,86.0834,85.5871,86.0834,22503.0
2015-09-29 15:50:00,86.61,87.19,86.61,86.69,75935.0,85.9743,86.55,85.9743,86.0537,75935.0
2015-09-30 09:30:00,88.03,89.27,88.03,88.49,19532.0,87.3838,88.6147,87.3838,87.8405,19532.0
2015-09-30 09:40:00,89.0,89.25,88.41,88.89,8819.0,88.3467,88.5949,87.761,88.2375,8819.0
2015-09-30 09:50:00,88.77,89.44,88.54,88.76,12456.0,88.1184,88.7835,87.8901,88.1085,12456.0
2015-09-30 10:00:00,88.74,89.75,88.74,89.5,12000.0,88.0886,89.0912,88.0886,88.843,12000.0
2015-09-30 10:10:00,89.67,90.26,89.63,90.19,30206.0,89.0118,89.5975,88.9721,89.528,30206.0
2015-09-30 10:20:00,90.17,90.78,89.95,90.49,15634.0,89.5081,90.1136,89.2897,89.8258,15634.0
2015-09-30 10:30:00,90.38,90.5,89.74,90.17,12424.0,89.7166,89.8357,89.0813,89.5081,12424.0
2015-09-30 10:40:00,90.2,90.22,90.0,90.03,4600.0,89.5379,89.5578,89.3394,89.3691,4600.0
2015-09-30 10:50:00,90.03,90.25,89.89,89.99,6300.0,89.3691,89.5875,89.2302,89.3294,6300.0
2015-09-30 11:00:00,90.01,90.33,89.94,90.1,5800.0,89.3493,89.6669,89.2798,89.4386,5800.0
2015-09-30 11:10:00,90.07,90.14,89.96,90.09,5078.0,89.4089,89.4783,89.2997,89.4287,5078.0
2015-09-30 11:20:00,90.2,90.27,90.04,90.27,5210.0,89.5379,89.6074,89.3791,89.6074,5210.0
2015-09-30 11:30:00,90.33,90.4,90.09,90.12,8298.0,89.6669,89.7364,89.4287,89.4585,8298.0
2015-09-30 11:40:00,90.11,90.12,89.91,90.12,8405.0,89.4486,89.4585,89.25,89.4585,8405.0
2015-09-30 11:50:00,90.14,90.36,89.86,90.21,8500.0,89.4783,89.6967,89.2004,89.5478,8500.0
2015-09-30 12:00:00,90.2,90.41,89.67,89.67,3700.0,89.5379,89.7464,89.0118,89.0118,3700.0
2015-09-30 12:10:00,89.91,90.26,89.76,89.95,16049.0,89.25,89.5975,89.1011,89.2897,16049.0
2015-09-30 12:20:00,89.89,90.13,89.77,90.13,10122.0,89.2302,89.4684,89.1111,89.4684,10122.0
2015-09-30 12:30:00,90.0,90.2,89.95,89.95,2610.0,89.3394,89.5379,89.2897,89.2897,2610.0
2015-09-30 12:40:00,89.98,89.98,89.37,89.48,5430.0,89.3195,89.3195,88.714,88.8232,5430.0
2015-09-30 12:50:00,89.63,89.97,89.5,89.96,3400.0,88.9721,89.3096,88.843,89.2997,3400.0
2015-09-30 13:00:00,89.96,90.14,89.77,89.78,3586.0,89.2997,89.4783,89.1111,89.121,3586.0
2015-09-30 13:10:00,89.73,90.15,89.58,90.15,7758.0,89.0714,89.4883,88.9225,89.4883,7758.0
2015-09-30 13:20:00,90.02,90.08,89.9,89.98,2007.0,89.3592,89.4188,89.2401,89.3195,2007.0
2015-09-30 13:30:00,89.98,90.08,89.7,89.9,4200.0,89.3195,89.4188,89.0416,89.2401,4200.0
2015-09-30 13:40:00,89.83,90.16,89.83,90.16,3950.0,89.1706,89.4982,89.1706,89.4982,3950.0
2015-09-30 13:50:00,90.15,90.74,90.15,90.58,12600.0,89.4883,90.0739,89.4883,89.9151,12600.0
2015-09-30 14:00:00,90.51,90.72,90.47,90.51,16906.0,89.8456,90.0541,89.8059,89.8456,16906.0
2015-09-30 14:10:00,90.45,91.03,90.41,91.03,15633.0,89.7861,90.3618,89.7464,90.3618,15633.0
2015-09-30 14:20:00,91.03,91.03,90.78,90.91,13458.0,90.3618,90.3618,90.1136,90.2427,13458.0
2015-09-30 14:30:00,90.9,91.15,90.56,91.06,23126.0,90.2328,90.4809,89.8953,90.3916,23126.0
2015-09-30 14:40:00,90.96,91.33,90.88,91.16,27987.0,90.2923,90.6596,90.2129,90.4909,27987.0
2015-09-30 14:50:00,91.14,91.35,90.98,91.33,18626.0,90.471,90.6795,90.3122,90.6596,18626.0
2015-09-30 15:00:00,91.21,91.33,90.78,90.82,7600.0,90.5405,90.6596,90.1136,90.1534,7600.0
2015-09-30 15:10:00,90.88,90.97,90.63,90.76,7478.0,90.2129,90.3022,89.9647,90.0938,7478.0
2015-09-30 15:20:00,90.75,90.95,90.68,90.68,10363.0,90.0839,90.2824,90.0144,90.0144,10363.0
2015-09-30 15:30:00,90.73,91.19,90.69,91.17,16411.0,90.064,90.5206,90.0243,90.5008,16411.0
2015-09-30 15:40:00,91.1,91.2,90.95,91.08,24504.0,90.4313,90.5306,90.2824,90.4114,24504.0
2015-09-30 15:50:00,91.05,91.14,90.95,91.11,56341.0,90.3817,90.471,90.2824,90.4412,56341.0
2015-10-01 09:30:00,90.59,91.16,90.13,90.26,19056.0,89.925,90.4909,89.4684,89.5975,19056.0
2015-10-01 09:40:00,90.31,90.36,89.16,89.74,26570.0,89.6471,89.6967,88.5055,89.0813,26570.0
2015-10-01 09:50:00,89.7,90.76,89.7,90.53,17952.0,89.0416,90.0938,89.0416,89.8655,17952.0
2015-10-01 10:00:00,90.61,91.35,90.47,91.01,14893.0,89.9449,90.6795,89.8059,90.342,14893.0
2015-10-01 10:10:00,91.17,91.66,90.97,91.58,12606.0,90.5008,90.9872,90.3022,90.9078,12606.0
2015-10-01 10:20:00,91.82,91.82,90.9,91.32,20170.0,91.146,91.146,90.2328,90.6497,20170.0
2015-10-01 10:30:00,91.31,91.33,90.44,91.09,11155.0,90.6398,90.6596,89.7761,90.4214,11155.0
2015-10-01 10:40:00,91.1,91.1,90.16,90.21,9076.0,90.4313,90.4313,89.4982,89.5478,9076.0
2015-10-01 10:50:00,90.2,90.41,89.69,90.24,11330.0,89.5379,89.7464,89.0316,89.5776,11330.0
2015-10-01 11:00:00,90.2,90.45,90.12,90.41,6960.0,89.5379,89.7861,89.4585,89.7464,6960.0
2015-10-01 11:10:00,90.38,90.85,90.38,90.5,12277.0,89.7166,90.1831,89.7166,89.8357,12277.0
2015-10-01 11:20:00,90.52,90.81,90.38,90.5,13105.0,89.8556,90.1434,89.7166,89.8357,13105.0
2015-10-01 11:30:00,90.46,90.62,90.13,90.52,16634.0,89.796,89.9548,89.4684,89.8556,16634.0
2015-10-01 11:40:00,90.49,90.61,90.14,90.23,4650.0,89.8258,89.9449,89.4783,89.5677,4650.0
2015-10-01 11:50:00,90.33,90.44,90.03,90.28,18922.0,89.6669,89.7761,89.3691,89.6173,18922.0
2015-10-01 12:00:00,90.16,90.37,89.6,89.73,25245.0,89.4982,89.7067,88.9423,89.0714,25245.0
2015-10-01 12:10:00,89.79,90.04,89.75,89.84,8965.0,89.1309,89.3791,89.0912,89.1805,8965.0
2015-10-01 12:20:00,89.84,89.99,89.75,89.98,7867.0,89.1805,89.3294,89.0912,89.3195,7867.0
2015-10-01 12:30:00,90.05,90.12,89.99,90.1,1500.0,89.389,89.4585,89.3294,89.4386,1500.0
2015-10-01 12:40:00,89.99,90.0,89.6,89.9,4650.0,89.3294,89.3394,88.9423,89.2401,4650.0
2015-10-01 12:50:00,89.91,90.08,89.89,90.08,1600.0,89.25,89.4188,89.2302,89.4188,1600.0
2015-10-01 13:00:00,89.99,90.0,89.64,89.94,4875.0,89.3294,89.3394,88.982,89.2798,4875.0
2015-10-01 13:10:00,90.0,90.14,89.74,90.14,5117.0,89.3394,89.4783,89.0813,89.4783,5117.0
2015-10-01 13:20:00,90.06,90.06,89.65,89.85,2600.0,89.3989,89.3989,88.9919,89.1905,2600.0
2015-10-01 13:30:00,89.86,90.11,89.75,89.93,4782.0,89.2004,89.4486,89.0912,89.2699,4782.0
2015-10-01 13:40:00,89.94,90.03,89.69,89.99,16583.0,89.2798,89.3691,89.0316,89.3294,16583.0
2015-10-01 13:50:00,90.0,90.45,89.95,90.45,5845.0,89.3394,89.7861,89.2897,89.7861,5845.0
2015-10-01 14:00:00,90.49,90.87,90.39,90.83,1900.0,89.8258,90.203,89.7265,90.1633,1900.0
2015-10-01 14:10:00,90.85,90.96,90.73,90.74,3833.0,90.1831,90.2923,90.064,90.0739,3833.0
2015-10-01 14:20:00,90.75,90.75,90.41,90.75,3797.0,90.0839,90.0839,89.7464,90.0839,3797.0
2015-10-01 14:30:00,90.75,91.39,90.75,91.2,17590.0,90.0839,90.7192,90.0839,90.5306,17590.0
2015-10-01 14:40:00,91.19,91.29,90.91,90.91,3751.0,90.5206,90.6199,90.2427,90.2427,3751.0
2015-10-01 14:50:00,90.59,90.9,90.42,90.73,4258.0,89.925,90.2328,89.7563,90.064,4258.0
2015-10-01 15:00:00,90.74,90.87,90.68,90.68,3800.0,90.0739,90.203,90.0144,90.0144,3800.0
2015-10-01 15:10:00,90.6,90.81,90.59,90.74,1812.0,89.935,90.1434,89.925,90.0739,1812.0
2015-10-01 15:20:00,90.61,90.8,90.57,90.57,2600.0,89.9449,90.1335,89.9052,89.9052,2600.0
2015-10-01 15:30:00,90.58,90.58,90.02,90.27,3600.0,89.9151,89.9151,89.3592,89.6074,3600.0
2015-10-01 15:40:00,90.31,90.54,90.31,90.54,4900.0,89.6471,89.8754,89.6471,89.8754,4900.0
2015-10-01 15:50:00,90.54,90.8,90.41,90.64,21949.0,89.8754,90.1335,89.7464,89.9747,21949.0
2015-10-02 09:30:00,89.67,90.07,89.21,89.42,5461.0,89.0118,89.4089,88.5552,88.7636,5461.0
2015-10-02 09:40:00,89.41,89.41,88.51,89.04,7326.0,88.7537,88.7537,87.8603,88.3864,7326.0
2015-10-02 09:50:00,88.87,89.12,88.19,88.27,11504.0,88.2177,88.4658,87.5427,87.6221,11504.0
2015-10-02 10:00:00,88.87,88.87,88.87,88.87,100.0,88.2177,88.2177,88.2177,88.2177,100.0
2015-10-02 10:10:00,88.82,89.24,88.5,89.24,3800.0,88.168,88.5849,87.8504,88.5849,3800.0
2015-10-02 10:20:00,89.22,89.51,89.12,89.5,3371.0,88.5651,88.853,88.4658,88.843,3371.0
2015-10-02 10:30:00,89.56,89.56,89.36,89.43,2100.0,88.9026,88.9026,88.7041,88.7736,2100.0
2015-10-02 10:40:00,89.45,89.45,89.19,89.45,2400.0,88.7934,88.7934,88.5353,88.7934,2400.0
2015-10-02 10:50:00,89.42,89.75,89.14,89.75,7973.0,88.7636,89.0912,88.4857,89.0912,7973.0
2015-10-02 11:00:00,89.87,90.28,89.75,90.28,3831.0,89.2103,89.6173,89.0912,89.6173,3831.0
2015-10-02 11:10:00,90.32,90.61,90.19,90.4,4463.0,89.657,89.9449,89.528,89.7364,4463.0
2015-10-02 11:20:00,90.3,90.63,90.27,90.63,7916.0,89.6372,89.9647,89.6074,89.9647,7916.0
2015-10-02 11:30:00,90.63,91.1,90.57,90.79,9826.0,89.9647,90.4313,89.9052,90.1236,9826.0
2015-10-02 11:40:00,90.73,90.75,90.45,90.75,4100.0,90.064,90.0839,89.7861,90.0839,4100.0
2015-10-02 11:50:00,90.72,90.75,90.22,90.27,9850.0,90.0541,90.0839,89.5578,89.6074,9850.0
2015-10-02 12:00:00,90.37,90.7,90.21,90.53,3000.0,89.7067,90.0342,89.5478,89.8655,3000.0
2015-10-02 12:10:00,90.69,90.7,90.47,90.6,3200.0,90.0243,90.0342,89.8059,89.935,3200.0
2015-10-02 12:20:00,90.61,90.89,90.61,90.84,3960.0,89.9449,90.2228,89.9449,90.1732,3960.0
2015-10-02 12:30:00,90.78,91.03,90.7,90.87,4694.0,90.1136,90.3618,90.0342,90.203,4694.0
2015-10-02 12:40:00,90.8,91.14,90.75,91.14,2700.0,90.1335,90.471,90.0839,90.471,2700.0
2015-10-02 12:50:00,91.19,91.59,91.1,91.35,7090.0,90.5206,90.9177,90.4313,90.6795,7090.0
2015-10-02 13:00:00,91.49,91.55,91.2,91.51,4181.0,90.8184,90.878,90.5306,90.8383,4181.0
2015-10-02 13:10:00,91.51,91.72,91.51,91.6,4348.0,90.8383,91.0467,90.8383,90.9276,4348.0
2015-10-02 13:20:00,91.61,92.0,91.54,91.95,7570.0,90.9376,91.3247,90.8681,91.2751,7570.0
2015-10-02 13:30:00,91.9,92.07,91.7,91.9,10400.0,91.2254,91.3942,91.0269,91.2254,10400.0
2015-10-02 13:40:00,91.72,92.1,91.71,92.09,7367.0,91.0467,91.424,91.0368,91.414,7367.0
2015-10-02 13:50:00,92.02,92.25,91.96,92.04,12218.0,91.3445,91.5729,91.285,91.3644,12218.0
2015-10-02 14:00:00,92.04,92.45,91.99,92.43,9800.0,91.3644,91.7714,91.3148,91.7515,9800.0
2015-10-02 14:10:00,92.24,92.37,92.01,92.29,6762.0,91.5629,91.692,91.3346,91.6126,6762.0
2015-10-02 14:20:00,92.33,92.8,92.3,92.74,16950.0,91.6523,92.1188,91.6225,92.0593,16950.0
2015-10-02 14:30:00,92.67,93.17,92.67,93.03,14127.0,91.9898,92.4861,91.9898,92.3471,14127.0
2015-10-02 14:40:00,93.01,93.27,92.93,93.09,18208.0,92.3273,92.5854,92.2479,92.4067,18208.0
2015-10-02 14:50:00,93.09,93.48,92.97,92.98,18724.0,92.4067,92.7938,92.2876,92.2975,18724.0
2015-10-02 15:00:00,92.95,93.53,92.77,93.53,12146.0,92.2677,92.8435,92.089,92.8435,12146.0
2015-10-02 15:10:00,93.54,94.12,93.5,94.0,17100.0,92.8534,93.4291,92.8137,93.31,17100.0
2015-10-02 15:20:00,93.96,94.32,93.84,94.31,14892.0,93.2703,93.6277,93.1512,93.6177,14892.0
2015-10-02 15:30:00,94.24,94.69,94.21,94.45,32729.0,93.5482,93.9949,93.5185,93.7567,32729.0
2015-10-02 15:40:00,94.46,95.0,94.39,94.8,56477.0,93.7666,94.3027,93.6971,94.1041,56477.0
2015-10-02 15:50:00,94.8,95.72,94.76,95.68,136779.0,94.1041,95.0174,94.0644,94.9777,136779.0
2015-10-05 09:30:00,96.0,96.0,95.0,95.18,15345.0,95.2953,95.2953,94.3027,94.4813,15345.0
2015-10-05 09:40:00,95.02,96.35,94.88,95.9,14470.0,94.3225,95.6428,94.1835,95.1961,14470.0
2015-10-05 09:50:00,95.86,96.25,95.75,96.25,3026.0,95.1564,95.5435,95.0472,95.5435,3026.0
2015-10-05 10:00:00,96.09,96.63,95.9,96.47,13544.0,95.3847,95.9207,95.1961,95.7619,13544.0
2015-10-05 10:10:00,96.49,97.42,96.19,97.16,9350.0,95.7817,96.7049,95.4839,96.4468,9350.0
2015-10-05 10:20:00,96.9,97.06,96.38,96.38,4219.0,96.1887,96.3475,95.6725,95.6725,4219.0
2015-10-05 10:30:00,96.5,96.79,96.23,96.23,7115.0,95.7917,96.0795,95.5236,95.5236,7115.0
2015-10-05 10:40:00,96.06,96.06,95.5,95.65,3310.0,95.3549,95.3549,94.799,94.9479,3310.0
2015-10-05 10:50:00,95.52,95.67,95.02,95.16,4909.0,94.8189,94.9677,94.3225,94.4615,4909.0
2015-10-05 11:00:00,95.22,95.44,95.22,95.37,1322.0,94.5211,94.7394,94.5211,94.67,1322.0
2015-10-05 11:10:00,95.34,95.34,94.9,95.04,3800.0,94.6402,94.6402,94.2034,94.3424,3800.0
2015-10-05 11:20:00,95.23,95.23,94.76,94.87,4600.0,94.531,94.531,94.0644,94.1736,4600.0
2015-10-05 11:30:00,94.88,95.23,94.72,94.72,4130.0,94.1835,94.531,94.0247,94.0247,4130.0
2015-10-05 11:40:00,94.71,94.94,94.63,94.77,13874.0,94.0148,94.2431,93.9354,94.0744,13874.0
2015-10-05 11:50:00,95.0,95.55,94.98,95.38,5000.0,94.3027,94.8486,94.2828,94.6799,5000.0
2015-10-05 12:00:00,95.4,95.51,95.34,95.36,3408.0,94.6997,94.8089,94.6402,94.66,3408.0
2015-10-05 12:10:00,95.12,95.54,94.99,95.26,3995.0,94.4218,94.8387,94.2927,94.5608,3995.0
2015-10-05 12:20:00,95.31,95.49,95.1,95.35,13251.0,94.6104,94.7891,94.4019,94.6501,13251.0
2015-10-05 12:30:00,95.3,96.11,95.19,95.74,9120.0,94.6005,95.4045,94.4913,95.0372,9120.0
2015-10-05 12:40:00,95.61,95.7,95.53,95.68,14595.0,94.9082,94.9975,94.8288,94.9777,14595.0
2015-10-05 12:50:00,95.7,95.98,95.35,95.35,3500.0,94.9975,95.2755,94.6501,94.6501,3500.0
2015-10-05 13:00:00,95.36,95.66,95.03,95.04,9425.0,94.66,94.9578,94.3324,94.3424,9425.0
2015-10-05 13:10:00,95.03,95.48,95.02,95.03,10526.0,94.3324,94.7791,94.3225,94.3324,10526.0
2015-10-05 13:20:00,95.05,95.47,95.01,95.35,3614.0,94.3523,94.7692,94.3126,94.6501,3614.0
2015-10-05 13:30:00,95.16,95.32,95.05,95.05,2715.0,94.4615,94.6203,94.3523,94.3523,2715.0
2015-10-05 13:40:00,95.19,95.21,95.01,95.21,5034.0,94.4913,94.5111,94.3126,94.5111,5034.0
2015-10-05 13:50:00,95.37,95.88,95.25,95.78,13943.0,94.67,95.1762,94.5508,95.0769,13943.0
2015-10-05 14:00:00,95.86,96.28,95.83,96.27,8573.0,95.1564,95.5733,95.1266,95.5633,8573.0
2015-10-05 14:10:00,96.29,96.81,96.1,96.81,11070.0,95.5832,96.0994,95.3946,96.0994,11070.0
2015-10-05 14:20:00,96.77,97.16,96.64,96.84,9968.0,96.0597,96.4468,95.9306,96.1292,9968.0
2015-10-05 14:30:00,96.83,96.83,96.24,96.44,3824.0,96.1192,96.1192,95.5336,95.7321,3824.0
2015-10-05 14:40:00,96.35,96.58,96.15,96.45,7659.0,95.6428,95.8711,95.4442,95.742,7659.0
2015-10-05 14:50:00,96.18,96.31,96.01,96.23,3800.0,95.474,95.6031,95.3053,95.5236,3800.0
2015-10-05 15:00:00,96.25,96.74,96.16,96.6,7367.0,95.5435,96.0299,95.4542,95.8909,7367.0
2015-10-05 15:10:00,96.65,96.65,96.15,96.24,5800.0,95.9406,95.9406,95.4442,95.5336,5800.0
2015-10-05 15:20:00,96.26,96.51,96.26,96.48,5780.0,95.5534,95.8016,95.5534,95.7718,5780.0
2015-10-05 15:30:00,96.46,97.05,96.43,96.95,15821.0,95.752,96.3376,95.7222,96.2384,15821.0
2015-10-05 15:40:00,96.96,97.02,96.63,96.88,22299.0,96.2483,96.3078,95.9207,96.1689,22299.0
2015-10-05 15:50:00,96.8,96.93,96.61,96.77,27297.0,96.0895,96.2185,95.9008,96.0597,27297.0
2015-10-06 09:30:00,97.06,97.11,94.75,96.96,10014.0,96.3475,96.3972,94.0545,96.2483,10014.0
2015-10-06 09:40:00,96.85,97.86,96.85,97.78,110548.0,96.1391,97.1417,96.1391,97.0623,110548.0
2015-10-06 09:50:00,97.53,97.66,97.08,97.37,4230.0,96.8141,96.9431,96.3674,96.6553,4230.0
2015-10-06 10:00:00,96.87,97.11,96.8,97.01,15749.0,96.1589,96.3972,96.0895,96.2979,15749.0
2015-10-06 10:10:00,97.07,97.07,96.64,96.9,4313.0,96.3575,96.3575,95.9306,96.1887,4313.0
2015-10-06 10:20:00,96.85,96.85,96.2,96.67,11160.0,96.1391,96.1391,95.4939,95.9604,11160.0
2015-10-06 10:30:00,96.74,96.87,96.0,96.64,9032.0,96.0299,96.1589,95.2953,95.9306,9032.0
2015-10-06 10:40:00,96.97,97.19,96.78,97.15,2444.0,96.2582,96.4766,96.0696,96.4369,2444.0
2015-10-06 10:50:00,97.08,97.08,96.57,96.76,2200.0,96.3674,96.3674,95.8611,96.0497,2200.0
2015-10-06 11:00:00,96.87,96.91,96.32,96.33,6500.0,96.1589,96.1986,95.613,95.6229,6500.0
2015-10-06 11:10:00,96.56,96.63,96.03,96.04,7220.0,95.8512,95.9207,95.3251,95.335,7220.0
2015-10-06 11:20:00,96.08,96.08,95.61,95.86,10748.0,95.3747,95.3747,94.9082,95.1564,10748.0
2015-10-06 11:30:00,95.98,96.04,95.19,95.19,7470.0,95.2755,95.335,94.4913,94.4913,7470.0
2015-10-06 11:40:00,95.19,95.19,95.0,95.18,3523.0,94.4913,94.4913,94.3027,94.4813,3523.0
2015-10-06 11:50:00,95.22,95.22,94.73,94.73,4350.0,94.5211,94.5211,94.0346,94.0346,4350.0
2015-10-06 12:00:00,94.77,94.77,94.39,94.47,18339.0,94.0744,94.0744,93.6971,93.7766,18339.0
2015-10-06 12:10:00,94.38,94.7,94.31,94.7,2694.0,93.6872,94.0049,93.6177,94.0049,2694.0
2015-10-06 12:20:00,94.49,94.73,94.39,94.46,9615.0,93.7964,94.0346,93.6971,93.7666,9615.0
2015-10-06 12:30:00,94.36,94.73,94.0,94.29,10156.0,93.6674,94.0346,93.31,93.5979,10156.0
2015-10-06 12:40:00,94.27,94.27,93.79,93.97,10651.0,93.578,93.578,93.1015,93.2802,10651.0
2015-10-06 12:50:00,94.07,94.07,94.07,94.07,100.0,93.3795,93.3795,93.3795,93.3795,100.0
2015-10-06 13:00:00,94.16,94.26,94.08,94.19,2200.0,93.4688,93.5681,93.3894,93.4986,2200.0
2015-10-06 13:10:00,94.22,94.43,94.18,94.23,2500.0,93.5284,93.7369,93.4887,93.5383,2500.0
2015-10-06 13:20:00,94.19,94.66,94.18,94.66,10782.0,93.4986,93.9652,93.4887,93.9652,10782.0
2015-10-06 13:30:00,94.62,94.62,94.26,94.37,1700.0,93.9255,93.9255,93.5681,93.6773,1700.0
2015-10-06 13:40:00,94.26,94.29,94.0,94.03,2462.0,93.5681,93.5979,93.31,93.3398,2462.0
2015-10-06 13:50:00,93.88,94.17,93.87,94.05,1944.0,93.1909,93.4788,93.181,93.3596,1944.0
2015-10-06 14:00:00,94.15,94.24,94.07,94.2,3100.0,93.4589,93.5482,93.3795,93.5085,3100.0
2015-10-06 14:10:00,94.17,94.94,94.17,94.92,6878.0,93.4788,94.2431,93.4788,94.2233,6878.0
2015-10-06 14:20:00,94.87,95.04,94.78,94.98,3100.0,94.1736,94.3424,94.0843,94.2828,3100.0
2015-10-06 14:30:00,95.25,95.4,94.9,95.4,2920.0,94.5508,94.6997,94.2034,94.6997,2920.0
2015-10-06 14:40:00,95.4,95.63,95.0,95.2,7829.0,94.6997,94.928,94.3027,94.5012,7829.0
2015-10-06 14:50:00,95.38,95.38,94.67,94.68,6759.0,94.6799,94.6799,93.9751,93.985,6759.0
2015-10-06 15:00:00,94.8,94.98,94.78,94.98,300.0,94.1041,94.2828,94.0843,94.2828,300.0
2015-10-06 15:10:00,94.93,94.99,94.69,94.9,3836.0,94.2332,94.2927,93.9949,94.2034,3836.0
2015-10-06 15:20:00,94.84,95.23,94.73,95.22,8250.0,94.1438,94.531,94.0346,94.5211,8250.0
2015-10-06 15:30:00,95.11,95.24,94.91,94.91,4611.0,94.4119,94.5409,94.2133,94.2133,4611.0
2015-10-06 15:40:00,94.92,95.14,94.86,94.9,5766.0,94.2233,94.4416,94.1637,94.2034,5766.0
2015-10-06 15:50:00,94.9,95.07,94.75,94.85,56189.0,94.2034,94.3722,94.0545,94.1538,56189.0
2015-10-07 09:30:00,95.87,95.97,94.56,95.41,13949.0,95.1663,95.2655,93.8659,94.7097,13949.0
2015-10-07 09:40:00,95.41,97.09,95.36,96.11,32035.0,94.7097,96.3773,94.66,95.4045,32035.0
2015-10-07 09:50:00,96.37,96.56,95.62,95.92,14310.0,95.6626,95.8512,94.9181,95.2159,14310.0
2015-10-07 10:00:00,95.9,96.56,95.85,96.06,67073.0,95.1961,95.8512,95.1464,95.3549,67073.0
2015-10-07 10:10:00,96.16,96.19,95.88,95.88,16331.0,95.4542,95.4839,95.1762,95.1762,16331.0
2015-10-07 10:20:00,95.88,96.56,95.83,96.39,17353.0,95.1762,95.8512,95.1266,95.6825,17353.0
2015-10-07 10:30:00,96.43,96.43,95.86,95.95,19801.0,95.7222,95.7222,95.1564,95.2457,19801.0
2015-10-07 10:40:00,95.85,96.02,95.42,95.85,19420.0,95.1464,95.3152,94.7196,95.1464,19420.0
2015-10-07 10:50:00,95.79,95.86,95.11,95.13,36040.0,95.0869,95.1564,94.4119,94.4317,36040.0
2015-10-07 11:00:00,95.18,95.22,94.33,94.49,4650.0,94.4813,94.5211,93.6376,93.7964,4650.0
2015-10-07 11:10:00,94.4,94.5,94.17,94.5,7283.0,93.7071,93.8063,93.4788,93.8063,7283.0
2015-10-07 11:20:00,94.49,94.93,94.08,94.14,4435.0,93.7964,94.2332,93.3894,93.449,4435.0
2015-10-07 11:30:00,94.1,94.97,93.96,94.97,10750.0,93.4093,94.2729,93.2703,94.2729,10750.0
2015-10-07 11:40:00,94.92,95.29,94.76,94.93,9800.0,94.2233,94.5905,94.0644,94.2332,9800.0
2015-10-07 11:50:00,94.7,95.36,94.69,95.21,10437.0,94.0049,94.66,93.9949,94.5111,10437.0
2015-10-07 12:00:00,95.28,95.28,94.69,94.97,4383.0,94.5806,94.5806,93.9949,94.2729,4383.0
2015-10-07 12:10:00,94.85,95.09,94.72,94.76,8300.0,94.1538,94.392,94.0247,94.0644,8300.0
2015-10-07 12:20:00,94.91,94.94,94.25,94.25,3200.0,94.2133,94.2431,93.5582,93.5582,3200.0
2015-10-07 12:30:00,94.21,94.76,94.21,94.47,8547.0,93.5185,94.0644,93.5185,93.7766,8547.0
2015-10-07 12:40:00,94.47,94.99,94.32,94.7,5345.0,93.7766,94.2927,93.6277,94.0049,5345.0
2015-10-07 12:50:00,94.72,94.73,94.44,94.46,3800.0,94.0247,94.0346,93.7468,93.7666,3800.0
2015-10-07 13:00:00,94.26,94.5,94.26,94.49,6215.0,93.5681,93.8063,93.5681,93.7964,6215.0
2015-10-07 13:10:00,94.77,95.0,94.62,94.74,6000.0,94.0744,94.3027,93.9255,94.0446,6000.0
2015-10-07 13:20:00,94.78,95.1,94.7,94.94,13070.0,94.0843,94.4019,94.0049,94.2431,13070.0
2015-10-07 13:30:00,94.98,95.1,94.89,95.02,12700.0,94.2828,94.4019,94.1935,94.3225,12700.0
2015-10-07 13:40:00,95.0,95.04,94.85,95.0,14904.0,94.3027,94.3424,94.1538,94.3027,14904.0
2015-10-07 13:50:00,94.9,95.05,94.85,95.0,16778.0,94.2034,94.3523,94.1538,94.3027,16778.0
2015-10-07 14:00:00,94.99,95.07,94.66,94.66,13030.0,94.2927,94.3722,93.9652,93.9652,13030.0
2015-10-07 14:10:00,94.67,94.81,94.53,94.61,10299.0,93.9751,94.1141,93.8361,93.9155,10299.0
2015-10-07 14:20:00,94.49,94.5,94.3,94.33,3352.0,93.7964,93.8063,93.6078,93.6376,3352.0
2015-10-07 14:30:00,94.33,94.57,93.85,94.09,12630.0,93.6376,93.8758,93.1611,93.3993,12630.0
2015-10-07 14:40:00,94.05,94.09,93.63,93.78,12835.0,93.3596,93.3993,92.9427,93.0916,12835.0
2015-10-07 14:50:00,93.79,93.79,93.53,93.59,12754.0,93.1015,93.1015,92.8435,92.903,12754.0
2015-10-07 15:00:00,93.61,94.02,93.59,93.83,12969.0,92.9229,93.3299,92.903,93.1413,12969.0
2015-10-07 15:10:00,93.8,94.06,93.75,93.76,22128.0,93.1115,93.3696,93.0618,93.0718,22128.0
2015-10-07 15:20:00,93.81,94.32,93.75,94.2,11434.0,93.1214,93.6277,93.0618,93.5085,11434.0
2015-10-07 15:30:00,94.19,94.7,94.18,94.66,14526.0,93.4986,94.0049,93.4887,93.9652,14526.0
2015-10-07 15:40:00,94.66,94.67,94.31,94.35,21687.0,93.9652,93.9751,93.6177,93.6574,21687.0
2015-10-07 15:50:00,94.35,94.77,94.35,94.57,40770.0,93.6574,94.0744,93.6574,93.8758,40770.0
2015-10-08 09:30:00,94.1,94.67,93.53,93.94,18298.0,93.4093,93.9751,92.8435,93.2504,18298.0
2015-10-08 09:40:00,93.96,94.17,93.75,93.95,6400.0,93.2703,93.4788,93.0618,93.2604,6400.0
2015-10-08 09:50:00,93.77,93.93,93.3,93.47,8046.0,93.0817,93.2405,92.6151,92.7839,8046.0
2015-10-08 10:00:00,93.47,94.0,93.47,93.73,6515.0,92.7839,93.31,92.7839,93.042,6515.0
2015-10-08 10:10:00,93.96,93.96,93.08,93.16,3700.0,93.2703,93.2703,92.3968,92.4762,3700.0
2015-10-08 10:20:00,93.28,93.36,92.6,92.81,11600.0,92.5953,92.6747,91.9203,92.1287,11600.0
2015-10-08 10:30:00,92.78,93.71,92.78,93.71,4809.0,92.099,93.0221,92.099,93.0221,4809.0
2015-10-08 10:40:00,93.55,93.69,93.1,93.36,14838.0,92.8633,93.0023,92.4166,92.6747,14838.0
2015-10-08 10:50:00,93.42,93.62,93.22,93.46,3800.0,92.7343,92.9328,92.5357,92.774,3800.0
2015-10-08 11:00:00,93.62,93.95,93.39,93.39,5867.0,92.9328,93.2604,92.7045,92.7045,5867.0
2015-10-08 11:10:00,93.4,93.4,92.79,93.07,2940.0,92.7144,92.7144,92.1089,92.3868,2940.0
2015-10-08 11:20:00,93.23,93.47,93.1,93.47,6807.0,92.5457,92.7839,92.4166,92.7839,6807.0
2015-10-08 11:30:00,93.47,93.7,93.29,93.31,3877.0,92.7839,93.0122,92.6052,92.6251,3877.0
2015-10-08 11:40:00,93.11,93.33,93.07,93.24,3314.0,92.4265,92.6449,92.3868,92.5556,3314.0
2015-10-08 11:50:00,93.25,93.28,92.98,93.28,7423.0,92.5655,92.5953,92.2975,92.5953,7423.0
2015-10-08 12:00:00,93.22,93.42,93.13,93.18,7633.0,92.5357,92.7343,92.4464,92.496,7633.0
2015-10-08 12:10:00,93.19,93.49,93.19,93.45,3280.0,92.506,92.8038,92.506,92.764,3280.0
2015-10-08 12:20:00,93.47,93.51,93.03,93.09,4232.0,92.7839,92.8236,92.3471,92.4067,4232.0
2015-10-08 12:30:00,93.08,93.37,92.95,93.37,5535.0,92.3968,92.6846,92.2677,92.6846,5535.0
2015-10-08 12:40:00,93.44,93.91,93.28,93.72,4600.0,92.7541,93.2207,92.5953,93.0321,4600.0
2015-10-08 12:50:00,93.62,93.79,93.36,93.78,4398.0,92.9328,93.1015,92.6747,93.0916,4398.0
2015-10-08 13:00:00,93.75,93.76,93.46,93.68,7070.0,93.0618,93.0718,92.774,92.9924,7070.0
2015-10-08 13:10:00,93.67,93.7,93.56,93.63,3700.0,92.9824,93.0122,92.8732,92.9427,3700.0
2015-10-08 13:20:00,93.74,93.74,93.39,93.4,14453.0,93.0519,93.0519,92.7045,92.7144,14453.0
2015-10-08 13:30:00,93.47,93.91,93.38,93.68,20560.0,92.7839,93.2207,92.6946,92.9924,20560.0
2015-10-08 13:40:00,93.74,93.84,93.57,93.8,5355.0,93.0519,93.1512,92.8832,93.1115,5355.0
2015-10-08 13:50:00,93.86,93.86,93.6,93.71,8050.0,93.171,93.171,92.9129,93.0221,8050.0
2015-10-08 14:00:00,93.78,94.21,93.41,93.54,12230.0,93.0916,93.5185,92.7243,92.8534,12230.0
2015-10-08 14:10:00,93.51,93.88,93.51,93.75,7569.0,92.8236,93.1909,92.8236,93.0618,7569.0
2015-10-08 14:20:00,93.77,94.11,93.63,93.7,5022.0,93.0817,93.4192,92.9427,93.0122,5022.0
2015-10-08 14:30:00,94.07,94.38,93.75,94.32,6861.0,93.3795,93.6872,93.0618,93.6277,6861.0
2015-10-08 14:40:00,94.22,94.88,94.22,94.48,14400.0,93.5284,94.1835,93.5284,93.7865,14400.0
2015-10-08 14:50:00,94.48,94.55,94.32,94.46,23299.0,93.7865,93.856,93.6277,93.7666,23299.0
2015-10-08 15:00:00,94.46,94.71,94.35,94.46,9648.0,93.7666,94.0148,93.6574,93.7666,9648.0
2015-10-08 15:10:00,94.45,94.7,94.14,94.4,10731.0,93.7567,94.0049,93.449,93.7071,10731.0
2015-10-08 15:20:00,94.4,94.59,94.18,94.38,16505.0,93.7071,93.8957,93.4887,93.6872,16505.0
2015-10-08 15:30:00,94.44,94.56,94.26,94.26,18063.0,93.7468,93.8659,93.5681,93.5681,18063.0
2015-10-08 15:40:00,94.07,94.74,94.07,94.32,27490.0,93.3795,94.0446,93.3795,93.6277,27490.0
2015-10-08 15:50:00,94.26,94.66,94.26,94.37,31979.0,93.5681,93.9652,93.5681,93.6773,31979.0
2015-10-09 09:30:00,94.94,94.94,94.05,94.37,4013.0,94.2431,94.2431,93.3596,93.6773,4013.0
2015-10-09 09:40:00,93.76,94.03,93.13,93.13,2800.0,93.0718,93.3398,92.4464,92.4464,2800.0
2015-10-09 09:50:00,93.18,94.17,93.18,93.83,12218.0,92.496,93.4788,92.496,93.1413,12218.0
2015-10-09 10:00:00,93.83,94.15,93.13,93.13,2800.0,93.1413,93.4589,92.4464,92.4464,2800.0
2015-10-09 10:10:00,93.18,93.9,93.05,93.9,9496.0,92.496,93.2107,92.367,93.2107,9496.0
2015-10-09 10:20:00,93.61,94.12,93.61,93.71,5860.0,92.9229,93.4291,92.9229,93.0221,5860.0
2015-10-09 10:30:00,93.58,94.26,93.57,94.26,5043.0,92.8931,93.5681,92.8832,93.5681,5043.0
2015-10-09 10:40:00,94.33,94.33,93.48,93.48,6078.0,93.6376,93.6376,92.7938,92.7938,6078.0
2015-10-09 10:50:00,93.4,94.23,93.25,94.13,17932.0,92.7144,93.5383,92.5655,93.4391,17932.0
2015-10-09 11:00:00,94.14,94.14,93.64,93.66,3470.0,93.449,93.449,92.9527,92.9725,3470.0
2015-10-09 11:10:00,93.64,93.84,93.52,93.54,7100.0,92.9527,93.1512,92.8335,92.8534,7100.0
2015-10-09 11:20:00,93.48,94.04,93.44,94.01,11170.0,92.7938,93.3497,92.7541,93.3199,11170.0
2015-10-09 11:30:00,93.9,94.0,93.72,93.99,13432.0,93.2107,93.31,93.0321,93.3001,13432.0
2015-10-09 11:40:00,94.04,94.3,94.04,94.3,2898.0,93.3497,93.6078,93.3497,93.6078,2898.0
2015-10-09 11:50:00,94.42,94.55,94.13,94.55,5155.0,93.7269,93.856,93.4391,93.856,5155.0
2015-10-09 12:00:00,94.55,95.18,94.5,94.74,26056.0,93.856,94.4813,93.8063,94.0446,26056.0
2015-10-09 12:10:00,94.85,94.85,94.41,94.51,3631.0,94.1538,94.1538,93.717,93.8163,3631.0
2015-10-09 12:20:00,94.51,94.83,94.42,94.72,3738.0,93.8163,94.1339,93.7269,94.0247,3738.0
2015-10-09 12:30:00,94.79,94.82,94.4,94.59,6200.0,94.0942,94.124,93.7071,93.8957,6200.0
2015-10-09 12:40:00,94.54,94.54,94.01,94.35,16260.0,93.846,93.846,93.3199,93.6574,16260.0
2015-10-09 12:50:00,94.38,94.38,94.07,94.08,5149.0,93.6872,93.6872,93.3795,93.3894,5149.0
2015-10-09 13:00:00,94.09,94.35,93.98,94.28,5800.0,93.3993,93.6574,93.2902,93.588,5800.0
2015-10-09 13:10:00,94.2,94.26,94.1,94.13,1200.0,93.5085,93.5681,93.4093,93.4391,1200.0
2015-10-09 13:20:00,94.16,94.33,93.98,94.21,14938.0,93.4688,93.6376,93.2902,93.5185,14938.0
2015-10-09 13:30:00,94.21,94.32,94.06,94.14,27618.0,93.5185,93.6277,93.3696,93.449,27618.0
2015-10-09 13:40:00,94.15,94.4,94.08,94.17,18584.0,93.4589,93.7071,93.3894,93.4788,18584.0
2015-10-09 13:50:00,94.21,94.28,94.01,94.14,9200.0,93.5185,93.588,93.3199,93.449,9200.0
2015-10-09 14:00:00,94.15,94.37,93.86,93.86,11235.0,93.4589,93.6773,93.171,93.171,11235.0
2015-10-09 14:10:00,93.95,94.02,93.73,93.83,7168.0,93.2604,93.3299,93.042,93.1413,7168.0
2015-10-09 14:20:00,93.82,93.98,93.55,93.9,6191.0,93.1313,93.2902,92.8633,93.2107,6191.0
2015-10-09 14:30:00,93.88,94.18,93.8,93.91,8527.0,93.1909,93.4887,93.1115,93.2207,8527.0
2015-10-09 14:40:00,94.06,94.15,93.97,93.97,4200.0,93.3696,93.4589,93.2802,93.2802,4200.0
2015-10-09 14:50:00,93.94,94.13,93.94,94.0,11300.0,93.2504,93.4391,93.2504,93.31,11300.0
2015-10-09 15:00:00,94.03,94.17,93.84,94.01,14500.0,93.3398,93.4788,93.1512,93.3199,14500.0
2015-10-09 15:10:00,94.02,94.02,93.84,93.86,4640.0,93.3299,93.3299,93.1512,93.171,4640.0
2015-10-09 15:20:00,93.92,94.11,93.66,93.9,12093.0,93.2306,93.4192,92.9725,93.2107,12093.0
2015-10-09 15:30:00,93.89,94.27,93.88,94.09,12397.0,93.2008,93.578,93.1909,93.3993,12397.0
2015-10-09 15:40:00,93.95,94.08,93.93,93.95,12700.0,93.2604,93.3894,93.2405,93.2604,12700.0
2015-10-09 15:50:00,93.99,94.15,93.75,93.99,31455.0,93.3001,93.4589,93.0618,93.3001,31455.0
2015-10-12 09:30:00,94.2,94.2,93.24,93.56,4439.0,93.5085,93.5085,92.5556,92.8732,4439.0
2015-10-12 09:40:00,93.58,93.9,93.53,93.68,4704.0,92.8931,93.2107,92.8435,92.9924,4704.0
2015-10-12 09:50:00,93.88,93.88,93.25,93.36,5300.0,93.1909,93.1909,92.5655,92.6747,5300.0
2015-10-12 10:00:00,93.28,93.57,93.21,93.57,2599.0,92.5953,92.8832,92.5258,92.8832,2599.0
2015-10-12 10:10:00,93.27,93.48,92.56,92.87,4505.0,92.5854,92.7938,91.8806,92.1883,4505.0
2015-10-12 10:20:00,92.73,93.4,92.61,93.18,5699.0,92.0493,92.7144,91.9302,92.496,5699.0
2015-10-12 10:30:00,93.11,93.12,92.84,93.06,2800.0,92.4265,92.4365,92.1585,92.3769,2800.0
2015-10-12 10:40:00,92.94,93.1,92.69,93.1,4496.0,92.2578,92.4166,92.0096,92.4166,4496.0
2015-10-12 10:50:00,93.05,93.18,92.81,92.86,3775.0,92.367,92.496,92.1287,92.1784,3775.0
2015-10-12 11:00:00,92.99,93.32,92.97,93.22,4810.0,92.3074,92.635,92.2876,92.5357,4810.0
2015-10-12 11:10:00,93.46,93.47,93.22,93.28,6450.0,92.774,92.7839,92.5357,92.5953,6450.0
2015-10-12 11:20:00,93.3,93.37,93.18,93.23,10041.0,92.6151,92.6846,92.496,92.5457,10041.0
2015-10-12 11:30:00,93.16,93.26,93.05,93.19,8733.0,92.4762,92.5754,92.367,92.506,8733.0
2015-10-12 11:40:00,93.23,93.43,93.16,93.32,8068.0,92.5457,92.7442,92.4762,92.635,8068.0
2015-10-12 11:50:00,93.42,93.42,92.86,92.86,2100.0,92.7343,92.7343,92.1784,92.1784,2100.0
2015-10-12 12:00:00,92.97,93.15,92.9,93.04,2020.0,92.2876,92.4662,92.2181,92.3571,2020.0
2015-10-12 12:10:00,93.04,93.09,92.7,92.71,8274.0,92.3571,92.4067,92.0196,92.0295,8274.0
2015-10-12 12:20:00,92.68,92.68,92.21,92.29,7148.0,91.9997,91.9997,91.5331,91.6126,7148.0
2015-10-12 12:30:00,92.34,92.74,92.25,92.74,9800.0,91.6622,92.0593,91.5729,92.0593,9800.0
2015-10-12 12:40:00,92.61,93.15,92.53,92.95,31852.0,91.9302,92.4662,91.8508,92.2677,31852.0
2015-10-12 12:50:00,92.88,93.02,92.61,92.61,5818.0,92.1982,92.3372,91.9302,91.9302,5818.0
2015-10-12 13:00:00,92.65,92.73,92.46,92.49,3650.0,91.9699,92.0493,91.7813,91.8111,3650.0
2015-10-12 13:10:00,92.51,92.55,92.2,92.2,3063.0,91.8309,91.8707,91.5232,91.5232,3063.0
2015-10-12 13:20:00,92.22,92.23,91.94,91.94,4182.0,91.5431,91.553,91.2651,91.2651,4182.0
2015-10-12 13:30:00,91.99,92.02,91.72,92.01,2902.0,91.3148,91.3445,91.0467,91.3346,2902.0
2015-10-12 13:40:00,92.03,92.38,92.02,92.29,6100.0,91.3545,91.7019,91.3445,91.6126,6100.0
2015-10-12 13:50:00,92.29,92.3,92.05,92.29,5504.0,91.6126,91.6225,91.3743,91.6126,5504.0
2015-10-12 14:00:00,92.32,92.36,92.0,92.09,5546.0,91.6423,91.682,91.3247,91.414,5546.0
2015-10-12 14:10:00,92.0,92.13,91.97,92.13,3600.0,91.3247,91.4537,91.2949,91.4537,3600.0
2015-10-12 14:20:00,92.16,92.32,91.97,92.32,5965.0,91.4835,91.6423,91.2949,91.6423,5965.0
2015-10-12 14:30:00,92.28,92.36,92.07,92.08,6000.0,91.6026,91.682,91.3942,91.4041,6000.0
2015-10-12 14:40:00,92.16,92.28,92.08,92.08,4907.0,91.4835,91.6026,91.4041,91.4041,4907.0
2015-10-12 14:50:00,92.08,92.36,92.08,92.29,11234.0,91.4041,91.682,91.4041,91.6126,11234.0
2015-10-12 15:00:00,92.36,92.6,92.35,92.55,6964.0,91.682,91.9203,91.6721,91.8707,6964.0
2015-10-12 15:10:00,92.57,92.61,92.36,92.4,4300.0,91.8905,91.9302,91.682,91.7218,4300.0
2015-10-12 15:20:00,92.44,92.46,92.34,92.44,6558.0,91.7615,91.7813,91.6622,91.7615,6558.0
2015-10-12 15:30:00,92.47,93.0,92.36,92.79,12539.0,91.7912,92.3173,91.682,92.1089,12539.0
2015-10-12 15:40:00,92.97,92.97,92.68,92.78,7624.0,92.2876,92.2876,91.9997,92.099,7624.0
2015-10-12 15:50:00,92.82,92.82,92.36,92.49,23408.0,92.1387,92.1387,91.682,91.8111,23408.0
2015-10-13 09:30:00,91.21,91.79,91.21,91.29,7052.0,90.5405,91.1162,90.5405,90.6199,7052.0
2015-10-13 09:40:00,91.63,92.5,91.39,92.28,4485.0,90.9574,91.821,90.7192,91.6026,4485.0
2015-10-13 09:50:00,92.35,92.5,92.04,92.05,4400.0,91.6721,91.821,91.3644,91.3743,4400.0
2015-10-13 10:00:00,92.01,92.81,92.01,92.78,1420.0,91.3346,92.1287,91.3346,92.099,1420.0
2015-10-13 10:10:00,92.8,93.2,92.72,92.96,6400.0,92.1188,92.5159,92.0394,92.2776,6400.0
2015-10-13 10:20:00,93.03,93.92,92.92,93.59,7345.0,92.3471,93.2306,92.2379,92.903,7345.0
2015-10-13 10:30:00,93.89,93.99,93.4,93.41,4300.0,93.2008,93.3001,92.7144,92.7243,4300.0
2015-10-13 10:40:00,93.37,93.63,93.33,93.63,3248.0,92.6846,92.9427,92.6449,92.9427,3248.0
2015-10-13 10:50:00,93.27,93.55,93.22,93.39,11128.0,92.5854,92.8633,92.5357,92.7045,11128.0
2015-10-13 11:00:00,93.37,93.45,93.37,93.45,1063.0,92.6846,92.764,92.6846,92.764,1063.0
2015-10-13 11:10:00,93.33,93.6,93.33,93.43,1500.0,92.6449,92.9129,92.6449,92.7442,1500.0
2015-10-13 11:20:00,93.5,93.67,93.39,93.53,3096.0,92.8137,92.9824,92.7045,92.8435,3096.0
2015-10-13 11:30:00,93.59,93.64,93.38,93.59,3175.0,92.903,92.9527,92.6946,92.903,3175.0
2015-10-13 11:40:00,93.57,93.84,93.41,93.66,4900.0,92.8832,93.1512,92.7243,92.9725,4900.0
2015-10-13 11:50:00,93.69,93.7,93.52,93.63,700.0,93.0023,93.0122,92.8335,92.9427,700.0
2015-10-13 12:00:00,93.5,93.61,93.31,93.31,1900.0,92.8137,92.9229,92.6251,92.6251,1900.0
2015-10-13 12:10:00,93.22,93.32,93.0,93.32,2308.0,92.5357,92.635,92.3173,92.635,2308.0
2015-10-13 12:20:00,93.33,93.33,93.17,93.28,400.0,92.6449,92.6449,92.4861,92.5953,400.0
2015-10-13 12:30:00,93.17,93.26,93.13,93.17,1604.0,92.4861,92.5754,92.4464,92.4861,1604.0
2015-10-13 12:40:00,93.15,93.15,92.88,92.88,6899.0,92.4662,92.4662,92.1982,92.1982,6899.0
2015-10-13 12:50:00,92.79,92.92,92.6,92.76,3100.0,92.1089,92.2379,91.9203,92.0791,3100.0
2015-10-13 13:00:00,92.75,92.92,92.6,92.85,2800.0,92.0692,92.2379,91.9203,92.1684,2800.0
2015-10-13 13:10:00,92.94,92.97,92.77,92.94,4800.0,92.2578,92.2876,92.089,92.2578,4800.0
2015-10-13 13:20:00,92.87,92.91,92.75,92.75,741.0,92.1883,92.228,92.0692,92.0692,741.0
2015-10-13 13:30:00,92.74,92.78,92.59,92.62,1400.0,92.0593,92.099,91.9104,91.9401,1400.0
2015-10-13 13:40:00,92.52,92.79,92.52,92.69,1500.0,91.8409,92.1089,91.8409,92.0096,1500.0
2015-10-13 13:50:00,92.8,92.88,92.62,92.68,11796.0,92.1188,92.1982,91.9401,91.9997,11796.0
2015-10-13 14:00:00,92.64,92.71,92.51,92.58,3687.0,91.96,92.0295,91.8309,91.9004,3687.0
2015-10-13 14:10:00,92.69,92.74,92.6,92.6,3800.0,92.0096,92.0593,91.9203,91.9203,3800.0
2015-10-13 14:20:00,92.69,92.73,92.5,92.61,8292.0,92.0096,92.0493,91.821,91.9302,8292.0
2015-10-13 14:30:00,92.57,92.82,92.52,92.73,6400.0,91.8905,92.1387,91.8409,92.0493,6400.0
2015-10-13 14:40:00,92.76,92.84,92.58,92.79,10892.0,92.0791,92.1585,91.9004,92.1089,10892.0
2015-10-13 14:50:00,92.86,92.91,92.74,92.8,2872.0,92.1784,92.228,92.0593,92.1188,2872.0
2015-10-13 15:00:00,92.79,92.84,92.67,92.79,3400.0,92.1089,92.1585,91.9898,92.1089,3400.0
2015-10-13 15:10:00,92.83,92.83,92.62,92.63,8151.0,92.1486,92.1486,91.9401,91.9501,8151.0
2015-10-13 15:20:00,92.65,92.67,92.52,92.58,6744.0,91.9699,91.9898,91.8409,91.9004,6744.0
2015-10-13 15:30:00,92.52,93.17,92.52,93.04,22154.0,91.8409,92.4861,91.8409,92.3571,22154.0
2015-10-13 15:40:00,93.04,93.29,93.04,93.18,12370.0,92.3571,92.6052,92.3571,92.496,12370.0
2015-10-13 15:50:00,93.17,93.64,93.16,93.49,35884.0,92.4861,92.9527,92.4762,92.8038,35884.0
2015-10-14 09:30:00,93.52,94.43,93.52,93.96,10953.0,92.8335,93.7369,92.8335,93.2703,10953.0
2015-10-14 09:40:00,93.2,93.88,93.03,93.31,4770.0,92.5159,93.1909,92.3471,92.6251,4770.0
2015-10-14 09:50:00,93.06,93.42,92.61,93.42,8741.0,92.3769,92.7343,91.9302,92.7343,8741.0
2015-10-14 10:00:00,93.29,93.29,92.86,92.9,1400.0,92.6052,92.6052,92.1784,92.2181,1400.0
2015-10-14 10:10:00,92.99,93.04,92.77,92.77,5400.0,92.3074,92.3571,92.089,92.089,5400.0
2015-10-14 10:20:00,92.54,92.68,92.19,92.25,3240.0,91.8607,91.9997,91.5133,91.5729,3240.0
2015-10-14 10:30:00,92.08,92.28,91.85,92.05,6664.0,91.4041,91.6026,91.1758,91.3743,6664.0
2015-10-14 10:40:00,91.74,91.82,91.6,91.6,1000.0,91.0666,91.146,90.9276,90.9276,1000.0
2015-10-14 10:50:00,91.6,91.82,91.29,91.82,1960.0,90.9276,91.146,90.6199,91.146,1960.0
2015-10-14 11:00:00,91.78,92.15,91.7,92.15,3390.0,91.1063,91.4736,91.0269,91.4736,3390.0
2015-10-14 11:10:00,92.28,92.28,91.98,91.98,2981.0,91.6026,91.6026,91.3048,91.3048,2981.0
2015-10-14 11:20:00,91.87,92.31,91.7,92.17,8400.0,91.1956,91.6324,91.0269,91.4934,8400.0
2015-10-14 11:30:00,92.0,92.01,91.7,92.0,2400.0,91.3247,91.3346,91.0269,91.3247,2400.0
2015-10-14 11:40:00,92.14,92.14,91.71,91.71,2300.0,91.4637,91.4637,91.0368,91.0368,2300.0
2015-10-14 11:50:00,91.83,91.85,91.66,91.67,812.0,91.1559,91.1758,90.9872,90.9971,812.0
2015-10-14 12:00:00,91.83,91.84,91.2,91.36,6021.0,91.1559,91.1659,90.5306,90.6894,6021.0
2015-10-14 12:10:00,91.22,91.7,91.22,91.59,4700.0,90.5504,91.0269,90.5504,90.9177,4700.0
2015-10-14 12:20:00,91.53,91.71,91.5,91.68,6112.0,90.8581,91.0368,90.8284,91.007,6112.0
2015-10-14 12:30:00,91.68,91.8,91.38,91.8,4100.0,91.007,91.1262,90.7092,91.1262,4100.0
2015-10-14 12:40:00,91.81,92.53,91.73,92.2,6293.0,91.1361,91.8508,91.0567,91.5232,6293.0
2015-10-14 12:50:00,92.25,92.25,92.06,92.06,1500.0,91.5729,91.5729,91.3842,91.3842,1500.0
2015-10-14 13:00:00,92.21,92.22,91.45,91.87,9212.0,91.5331,91.5431,90.7787,91.1956,9212.0
2015-10-14 13:10:00,91.87,91.99,91.64,91.81,4023.0,91.1956,91.3148,90.9673,91.1361,4023.0
2015-10-14 13:20:00,91.6,91.82,91.43,91.46,18479.0,90.9276,91.146,90.7589,90.7887,18479.0
2015-10-14 13:30:00,91.57,91.59,91.05,91.08,6000.0,90.8978,90.9177,90.3817,90.4114,6000.0
2015-10-14 13:40:00,91.16,91.35,90.99,91.2,2520.0,90.4909,90.6795,90.3221,90.5306,2520.0
2015-10-14 13:50:00,91.21,91.22,91.01,91.15,2400.0,90.5405,90.5504,90.342,90.4809,2400.0
2015-10-14 14:00:00,91.24,91.53,90.87,90.98,12420.0,90.5703,90.8581,90.203,90.3122,12420.0
2015-10-14 14:10:00,90.86,90.92,90.28,90.92,9246.0,90.1931,90.2526,89.6173,90.2526,9246.0
2015-10-14 14:20:00,90.72,91.09,90.72,91.0,7521.0,90.0541,90.4214,90.0541,90.332,7521.0
2015-10-14 14:30:00,91.19,91.37,90.91,91.22,13760.0,90.5206,90.6993,90.2427,90.5504,13760.0
2015-10-14 14:40:00,91.37,91.39,90.9,91.2,6003.0,90.6993,90.7192,90.2328,90.5306,6003.0
2015-10-14 14:50:00,91.06,91.31,90.98,91.21,3419.0,90.3916,90.6398,90.3122,90.5405,3419.0
2015-10-14 15:00:00,91.17,91.26,91.08,91.24,6152.0,90.5008,90.5901,90.4114,90.5703,6152.0
2015-10-14 15:10:00,91.25,91.35,91.03,91.26,6596.0,90.5802,90.6795,90.3618,90.5901,6596.0
2015-10-14 15:20:00,91.17,91.56,91.16,91.56,9477.0,90.5008,90.8879,90.4909,90.8879,9477.0
2015-10-14 15:30:00,91.56,91.6,90.9,90.98,13809.0,90.8879,90.9276,90.2328,90.3122,13809.0
2015-10-14 15:40:00,91.02,91.3,90.91,90.91,25050.0,90.3519,90.6298,90.2427,90.2427,25050.0
2015-10-14 15:50:00,90.91,91.05,90.86,90.88,26575.0,90.2427,90.3817,90.1931,90.2129,26575.0
2015-10-15 09:30:00,91.21,92.55,91.06,91.5,2927.0,90.5405,91.8707,90.3916,90.8284,2927.0
2015-10-15 09:40:00,91.54,92.61,91.54,92.59,33330.0,90.8681,91.9302,90.8681,91.9104,33330.0
2015-10-15 09:50:00,92.48,93.23,92.31,93.23,4757.0,91.8012,92.5457,91.6324,92.5457,4757.0
2015-10-15 10:00:00,93.12,93.18,92.91,92.91,5510.0,92.4365,92.496,92.228,92.228,5510.0
2015-10-15 10:10:00,92.81,92.83,92.35,92.7,2494.0,92.1287,92.1486,91.6721,92.0196,2494.0
2015-10-15 10:20:00,92.59,92.62,92.0,92.11,6312.0,91.9104,91.9401,91.3247,91.4339,6312.0
2015-10-15 10:30:00,92.11,92.52,91.87,92.48,7220.0,91.4339,91.8409,91.1956,91.8012,7220.0
2015-10-15 10:40:00,92.52,92.8,92.24,92.8,13028.0,91.8409,92.1188,91.5629,92.1188,13028.0
2015-10-15 10:50:00,92.8,92.91,92.52,92.82,5500.0,92.1188,92.228,91.8409,92.1387,5500.0
2015-10-15 11:00:00,92.71,92.71,92.36,92.56,7600.0,92.0295,92.0295,91.682,91.8806,7600.0
2015-10-15 11:10:00,92.68,92.68,92.04,92.04,3660.0,91.9997,91.9997,91.3644,91.3644,3660.0
2015-10-15 11:20:00,92.03,92.47,92.02,92.39,1700.0,91.3545,91.7912,91.3445,91.7118,1700.0
2015-10-15 11:30:00,92.38,92.49,91.92,92.17,9810.0,91.7019,91.8111,91.2453,91.4934,9810.0
2015-10-15 11:40:00,92.05,92.05,91.81,91.94,3300.0,91.3743,91.3743,91.1361,91.2651,3300.0
2015-10-15 11:50:00,91.85,91.85,91.55,91.6,2962.0,91.1758,91.1758,90.878,90.9276,2962.0
2015-10-15 12:00:00,91.61,91.68,91.48,91.54,6371.0,90.9376,91.007,90.8085,90.8681,6371.0
2015-10-15 12:10:00,91.66,91.66,91.37,91.51,10195.0,90.9872,90.9872,90.6993,90.8383,10195.0
2015-10-15 12:20:00,91.59,91.6,91.45,91.56,8151.0,90.9177,90.9276,90.7787,90.8879,8151.0
2015-10-15 12:30:00,91.6,91.73,91.51,91.71,2378.0,90.9276,91.0567,90.8383,91.0368,2378.0
2015-10-15 12:40:00,91.72,92.12,91.72,91.91,17650.0,91.0467,91.4438,91.0467,91.2353,17650.0
2015-10-15 12:50:00,91.86,92.23,91.85,92.23,1900.0,91.1857,91.553,91.1758,91.553,1900.0
2015-10-15 13:00:00,92.28,92.48,92.21,92.48,5798.0,91.6026,91.8012,91.5331,91.8012,5798.0
2015-10-15 13:10:00,92.45,92.56,92.34,92.48,6357.0,91.7714,91.8806,91.6622,91.8012,6357.0
2015-10-15 13:20:00,92.48,92.9,92.48,92.88,4200.0,91.8012,92.2181,91.8012,92.1982,4200.0
2015-10-15 13:30:00,92.73,93.1,92.73,93.03,4041.0,92.0493,92.4166,92.0493,92.3471,4041.0
2015-10-15 13:40:00,93.05,93.15,93.05,93.08,1700.0,92.367,92.4662,92.367,92.3968,1700.0
2015-10-15 13:50:00,93.12,93.48,93.08,93.44,6227.0,92.4365,92.7938,92.3968,92.7541,6227.0
2015-10-15 14:00:00,93.39,93.79,93.39,93.53,6497.0,92.7045,93.1015,92.7045,92.8435,6497.0
2015-10-15 14:10:00,93.51,93.78,93.46,93.6,10219.0,92.8236,93.0916,92.774,92.9129,10219.0
2015-10-15 14:20:00,93.55,93.79,93.54,93.79,7058.0,92.8633,93.1015,92.8534,93.1015,7058.0
2015-10-15 14:30:00,93.99,94.26,93.82,94.12,6881.0,93.3001,93.5681,93.1313,93.4291,6881.0
2015-10-15 14:40:00,94.12,94.63,93.98,94.0,11100.0,93.4291,93.9354,93.2902,93.31,11100.0
2015-10-15 14:50:00,94.14,94.33,94.01,94.32,2200.0,93.449,93.6376,93.3199,93.6277,2200.0
2015-10-15 15:00:00,94.29,94.34,94.07,94.14,9370.0,93.5979,93.6475,93.3795,93.449,9370.0
2015-10-15 15:10:00,94.11,94.16,93.82,94.01,7400.0,93.4192,93.4688,93.1313,93.3199,7400.0
2015-10-15 15:20:00,93.96,94.2,93.76,94.18,7600.0,93.2703,93.5085,93.0718,93.4887,7600.0
2015-10-15 15:30:00,94.2,94.21,93.88,93.95,5891.0,93.5085,93.5185,93.1909,93.2604,5891.0
2015-10-15 15:40:00,94.02,94.05,93.24,93.4,44252.0,93.3299,93.3596,92.5556,92.7144,44252.0
2015-10-15 15:50:00,93.43,93.86,93.43,93.68,33482.0,92.7442,93.171,92.7442,92.9924,33482.0
2015-10-16 09:30:00,94.21,95.37,94.13,95.3,15997.0,93.5185,94.67,93.4391,94.6005,15997.0
2015-10-16 09:40:00,95.25,95.36,94.77,95.1,6826.0,94.5508,94.66,94.0744,94.4019,6826.0
2015-10-16 09:50:00,95.09,95.09,94.75,94.81,2800.0,94.392,94.392,94.0545,94.1141,2800.0
2015-10-16 10:00:00,95.03,95.42,95.0,95.18,8876.0,94.3324,94.7196,94.3027,94.4813,8876.0
2015-10-16 10:10:00,95.2,95.37,94.5,94.5,6100.0,94.5012,94.67,93.8063,93.8063,6100.0
2015-10-16 10:20:00,94.53,94.72,94.02,94.55,17895.0,93.8361,94.0247,93.3299,93.856,17895.0
2015-10-16 10:30:00,94.43,94.5,94.42,94.47,600.0,93.7369,93.8063,93.7269,93.7766,600.0
2015-10-16 10:40:00,94.48,94.48,94.32,94.47,6053.0,93.7865,93.7865,93.6277,93.7766,6053.0
2015-10-16 10:50:00,94.52,94.86,94.35,94.86,7945.0,93.8262,94.1637,93.6574,94.1637,7945.0
2015-10-16 11:00:00,94.71,95.06,94.71,95.06,10881.0,94.0148,94.3622,94.0148,94.3622,10881.0
2015-10-16 11:10:00,95.06,95.33,95.06,95.26,3750.0,94.3622,94.6302,94.3622,94.5608,3750.0
2015-10-16 11:20:00,95.35,95.36,94.79,94.92,20450.0,94.6501,94.66,94.0942,94.2233,20450.0
2015-10-16 11:30:00,94.92,95.03,94.92,94.98,1745.0,94.2233,94.3324,94.2233,94.2828,1745.0
2015-10-16 11:40:00,94.83,95.1,94.81,95.01,8750.0,94.1339,94.4019,94.1141,94.3126,8750.0
2015-10-16 11:50:00,95.05,95.17,95.01,95.06,1807.0,94.3523,94.4714,94.3126,94.3622,1807.0
2015-10-16 12:00:00,95.04,95.04,94.74,94.92,10887.0,94.3424,94.3424,94.0446,94.2233,10887.0
2015-10-16 12:10:00,94.8,95.02,94.77,95.02,10633.0,94.1041,94.3225,94.0744,94.3225,10633.0
2015-10-16 12:20:00,94.82,95.0,94.81,95.0,3114.0,94.124,94.3027,94.1141,94.3027,3114.0
2015-10-16 12:30:00,94.94,95.19,94.9,95.0,4050.0,94.2431,94.4913,94.2034,94.3027,4050.0
2015-10-16 12:40:00,94.91,95.05,94.9,95.05,2740.0,94.2133,94.3523,94.2034,94.3523,2740.0
2015-10-16 12:50:00,95.0,95.36,95.0,95.24,3287.0,94.3027,94.66,94.3027,94.5409,3287.0
2015-10-16 13:00:00,95.3,95.3,94.88,94.88,1999.0,94.6005,94.6005,94.1835,94.1835,1999.0
2015-10-16 13:10:00,94.94,95.24,94.93,95.13,4534.0,94.2431,94.5409,94.2332,94.4317,4534.0
2015-10-16 13:20:00,95.07,95.16,94.86,94.97,2417.0,94.3722,94.4615,94.1637,94.2729,2417.0
2015-10-16 13:30:00,94.92,95.08,94.86,94.9,10770.0,94.2233,94.3821,94.1637,94.2034,10770.0
2015-10-16 13:40:00,94.9,95.02,94.9,94.97,2570.0,94.2034,94.3225,94.2034,94.2729,2570.0
2015-10-16 13:50:00,94.97,94.99,94.78,94.84,6443.0,94.2729,94.2927,94.0843,94.1438,6443.0
2015-10-16 14:00:00,94.84,94.9,94.51,94.9,5050.0,94.1438,94.2034,93.8163,94.2034,5050.0
2015-10-16 14:10:00,94.83,95.04,94.83,95.04,1943.0,94.1339,94.3424,94.1339,94.3424,1943.0
2015-10-16 14:20:00,94.96,95.16,94.74,95.11,4500.0,94.263,94.4615,94.0446,94.4119,4500.0
2015-10-16 14:30:00,95.06,95.12,94.88,95.12,1964.0,94.3622,94.4218,94.1835,94.4218,1964.0
2015-10-16 14:40:00,95.12,95.4,95.12,95.21,2727.0,94.4218,94.6997,94.4218,94.5111,2727.0
2015-10-16 14:50:00,95.07,95.22,94.99,95.22,2600.0,94.3722,94.5211,94.2927,94.5211,2600.0
2015-10-16 15:00:00,95.23,95.38,95.03,95.08,3100.0,94.531,94.6799,94.3324,94.3821,3100.0
2015-10-16 15:10:00,95.14,95.46,95.04,95.46,6551.0,94.4416,94.7593,94.3424,94.7593,6551.0
2015-10-16 15:20:00,95.39,95.51,95.32,95.45,7991.0,94.6898,94.8089,94.6203,94.7494,7991.0
2015-10-16 15:30:00,95.34,95.9,95.34,95.86,13361.0,94.6402,95.1961,94.6402,95.1564,13361.0
2015-10-16 15:40:00,95.78,95.94,95.73,95.9,17613.0,95.0769,95.2358,95.0273,95.1961,17613.0
2015-10-16 15:50:00,95.91,96.06,95.67,95.73,28741.0,95.206,95.3549,94.9677,95.0273,28741.0
2015-10-19 09:30:00,95.11,95.33,94.74,95.07,6669.0,94.4119,94.6302,94.0446,94.3722,6669.0
2015-10-19 09:40:00,95.05,95.34,94.97,95.03,4802.0,94.3523,94.6402,94.2729,94.3324,4802.0
2015-10-19 09:50:00,94.87,95.58,94.83,95.38,2600.0,94.1736,94.8784,94.1339,94.6799,2600.0
2015-10-19 10:00:00,95.35,96.12,95.35,95.72,8096.0,94.6501,95.4144,94.6501,95.0174,8096.0
2015-10-19 10:10:00,95.94,96.12,95.67,95.67,3031.0,95.2358,95.4144,94.9677,94.9677,3031.0
2015-10-19 10:20:00,95.95,96.26,95.6,95.7,4447.0,95.2457,95.5534,94.8983,94.9975,4447.0
2015-10-19 10:30:00,95.57,95.64,95.2,95.51,3100.0,94.8685,94.938,94.5012,94.8089,3100.0
2015-10-19 10:40:00,95.51,95.87,95.42,95.86,1100.0,94.8089,95.1663,94.7196,95.1564,1100.0
2015-10-19 10:50:00,95.73,95.88,95.42,95.66,6036.0,95.0273,95.1762,94.7196,94.9578,6036.0
2015-10-19 11:00:00,95.6,95.77,95.51,95.51,2914.0,94.8983,95.067,94.8089,94.8089,2914.0
2015-10-19 11:10:00,95.62,95.66,95.41,95.5,7087.0,94.9181,94.9578,94.7097,94.799,7087.0
2015-10-19 11:20:00,95.59,95.66,95.39,95.39,1800.0,94.8883,94.9578,94.6898,94.6898,1800.0
2015-10-19 11:30:00,95.42,95.75,95.23,95.75,2234.0,94.7196,95.0472,94.531,95.0472,2234.0
2015-10-19 11:40:00,95.61,95.84,95.6,95.76,2100.0,94.9082,95.1365,94.8983,95.0571,2100.0
2015-10-19 11:50:00,95.8,95.81,95.44,95.72,6998.0,95.0968,95.1067,94.7394,95.0174,6998.0
2015-10-19 12:00:00,95.66,95.79,95.09,95.2,7031.0,94.9578,95.0869,94.392,94.5012,7031.0
2015-10-19 12:10:00,95.21,95.51,95.16,95.51,8799.0,94.5111,94.8089,94.4615,94.8089,8799.0
2015-10-19 12:20:00,95.47,95.48,95.22,95.22,900.0,94.7692,94.7791,94.5211,94.5211,900.0
2015-10-19 12:30:00,95.27,95.35,95.2,95.27,800.0,94.5707,94.6501,94.5012,94.5707,800.0
2015-10-19 12:40:00,95.36,95.5,95.31,95.38,2400.0,94.66,94.799,94.6104,94.6799,2400.0
2015-10-19 12:50:00,95.34,95.62,95.11,95.39,12427.0,94.6402,94.9181,94.4119,94.6898,12427.0
2015-10-19 13:00:00,95.37,95.52,95.37,95.52,200.0,94.67,94.8189,94.67,94.8189,200.0
2015-10-19 13:10:00,95.21,95.33,95.12,95.3,1033.0,94.5111,94.6302,94.4218,94.6005,1033.0
2015-10-19 13:20:00,95.27,95.55,95.16,95.43,4300.0,94.5707,94.8486,94.4615,94.7295,4300.0
2015-10-19 13:30:00,95.31,95.41,95.11,95.3,5777.0,94.6104,94.7097,94.4119,94.6005,5777.0
2015-10-19 13:40:00,95.33,95.82,95.18,95.63,10051.0,94.6302,95.1166,94.4813,94.928,10051.0
2015-10-19 13:50:00,95.54,95.7,95.5,95.65,2200.0,94.8387,94.9975,94.799,94.9479,2200.0
2015-10-19 14:00:00,95.71,96.09,95.7,95.9,11076.0,95.0075,95.3847,94.9975,95.1961,11076.0
2015-10-19 14:10:00,95.92,96.44,95.92,96.41,4066.0,95.2159,95.7321,95.2159,95.7023,4066.0
2015-10-19 14:20:00,96.25,96.36,95.83,95.91,5837.0,95.5435,95.6527,95.1266,95.206,5837.0
2015-10-19 14:30:00,95.81,96.37,95.8,96.25,4398.0,95.1067,95.6626,95.0968,95.5435,4398.0
2015-10-19 14:40:00,96.17,96.55,96.17,96.55,4782.0,95.4641,95.8413,95.4641,95.8413,4782.0
2015-10-19 14:50:00,96.46,96.75,96.46,96.62,5400.0,95.752,96.0398,95.752,95.9108,5400.0
2015-10-19 15:00:00,96.54,96.93,96.52,96.93,5906.0,95.8314,96.2185,95.8115,96.2185,5906.0
2015-10-19 15:10:00,96.77,96.85,96.55,96.6,1700.0,96.0597,96.1391,95.8413,95.8909,1700.0
2015-10-19 15:20:00,96.57,97.08,96.57,96.83,11369.0,95.8611,96.3674,95.8611,96.1192,11369.0
2015-10-19 15:30:00,96.72,96.79,96.41,96.49,6800.0,96.01,96.0795,95.7023,95.7817,6800.0
2015-10-19 15:40:00,96.43,96.5,96.31,96.31,3359.0,95.7222,95.7917,95.6031,95.6031,3359.0
2015-10-19 15:50:00,96.26,96.66,96.18,96.58,14409.0,95.5534,95.9505,95.474,95.8711,14409.0
2015-10-20 09:30:00,96.49,97.16,96.39,96.39,1660.0,95.7817,96.4468,95.6825,95.6825,1660.0
2015-10-20 09:40:00,96.14,97.28,96.14,97.08,10292.0,95.4343,96.5659,95.4343,96.3674,10292.0
2015-10-20 09:50:00,97.13,97.13,97.13,97.13,100.0,96.417,96.417,96.417,96.417,100.0
2015-10-20 10:00:00,96.77,97.21,96.76,97.18,6302.0,96.0597,96.4964,96.0497,96.4667,6302.0
2015-10-20 10:10:00,97.24,97.44,96.93,96.93,7197.0,96.5262,96.7248,96.2185,96.2185,7197.0
2015-10-20 10:20:00,97.08,97.33,96.96,96.96,1100.0,96.3674,96.6156,96.2483,96.2483,1100.0
2015-10-20 10:30:00,96.84,96.85,96.27,96.64,2255.0,96.1292,96.1391,95.5633,95.9306,2255.0
2015-10-20 10:40:00,96.64,96.91,96.62,96.74,3873.0,95.9306,96.1986,95.9108,96.0299,3873.0
2015-10-20 10:50:00,96.8,97.05,96.8,96.99,6681.0,96.0895,96.3376,96.0895,96.2781,6681.0
2015-10-20 11:00:00,96.8,97.08,96.79,97.08,2197.0,96.0895,96.3674,96.0795,96.3674,2197.0
2015-10-20 11:10:00,96.83,96.9,96.44,96.5,1953.0,96.1192,96.1887,95.7321,95.7917,1953.0
2015-10-20 11:20:00,96.5,96.77,96.5,96.54,1225.0,95.7917,96.0597,95.7917,95.8314,1225.0
2015-10-20 11:30:00,96.54,96.7,96.5,96.56,5717.0,95.8314,95.9902,95.7917,95.8512,5717.0
2015-10-20 11:40:00,96.61,103.67,94.88,98.0,66005.0,95.9008,102.909,94.1835,97.2806,66005.0
2015-10-20 11:50:00,98.0,98.0,96.37,96.65,23342.0,97.2806,97.2806,95.6626,95.9406,23342.0
2015-10-20 12:00:00,96.57,96.66,96.03,96.58,4150.0,95.8611,95.9505,95.3251,95.8711,4150.0
2015-10-20 12:10:00,96.76,96.88,96.23,96.37,3098.0,96.0497,96.1689,95.5236,95.6626,3098.0
2015-10-20 12:20:00,96.26,96.26,96.01,96.03,4066.0,95.5534,95.5534,95.3053,95.3251,4066.0
2015-10-20 12:30:00,96.05,96.22,95.71,95.9,3635.0,95.345,95.5137,95.0075,95.1961,3635.0
2015-10-20 12:40:00,95.63,96.1,95.63,96.06,600.0,94.928,95.3946,94.928,95.3549,600.0
2015-10-20 12:50:00,96.07,96.34,96.01,96.15,2500.0,95.3648,95.6328,95.3053,95.4442,2500.0
2015-10-20 13:00:00,96.13,96.79,96.13,96.57,5000.0,95.4244,96.0795,95.4244,95.8611,5000.0
2015-10-20 13:10:00,96.32,96.42,96.21,96.23,1000.0,95.613,95.7122,95.5038,95.5236,1000.0
2015-10-20 13:20:00,96.28,96.46,96.24,96.44,3200.0,95.5733,95.752,95.5336,95.7321,3200.0
2015-10-20 13:30:00,96.37,96.45,96.31,96.45,3100.0,95.6626,95.742,95.6031,95.742,3100.0
2015-10-20 13:40:00,96.45,96.58,96.3,96.35,8322.0,95.742,95.8711,95.5931,95.6428,8322.0
2015-10-20 13:50:00,96.36,96.43,96.14,96.14,8148.0,95.6527,95.7222,95.4343,95.4343,8148.0
2015-10-20 14:00:00,95.98,96.09,95.89,95.9,3750.0,95.2755,95.3847,95.1861,95.1961,3750.0
2015-10-20 14:10:00,95.89,96.09,95.79,95.8,5100.0,95.1861,95.3847,95.0869,95.0968,5100.0
2015-10-20 14:20:00,95.8,95.99,95.7,95.93,4948.0,95.0968,95.2854,94.9975,95.2258,4948.0
2015-10-20 14:30:00,95.98,96.39,95.81,96.17,10152.0,95.2755,95.6825,95.1067,95.4641,10152.0
2015-10-20 14:40:00,96.14,96.41,95.98,96.36,9600.0,95.4343,95.7023,95.2755,95.6527,9600.0
2015-10-20 14:50:00,96.33,96.69,96.25,96.68,4200.0,95.6229,95.9803,95.5435,95.9703,4200.0
2015-10-20 15:00:00,96.6,96.99,96.43,96.43,5000.0,95.8909,96.2781,95.7222,95.7222,5000.0
2015-10-20 15:10:00,96.49,97.01,96.4,96.82,8702.0,95.7817,96.2979,95.6924,96.1093,8702.0
2015-10-20 15:20:00,96.85,96.99,96.56,96.76,4701.0,96.1391,96.2781,95.8512,96.0497,4701.0
2015-10-20 15:30:00,96.71,96.98,96.56,96.56,6300.0,96.0001,96.2681,95.8512,95.8512,6300.0
2015-10-20 15:40:00,96.56,96.56,96.24,96.41,6782.0,95.8512,95.8512,95.5336,95.7023,6782.0
2015-10-20 15:50:00,96.51,96.78,96.43,96.6,17645.0,95.8016,96.0696,95.7222,95.8909,17645.0
2015-10-21 09:30:00,97.0,97.02,96.07,96.77,7388.0,96.288,96.3078,95.3648,96.0597,7388.0
2015-10-21 09:40:00,96.4,97.5,96.32,96.76,4803.0,95.6924,96.7843,95.613,96.0497,4803.0
2015-10-21 09:50:00,96.43,96.53,96.21,96.22,1400.0,95.7222,95.8214,95.5038,95.5137,1400.0
2015-10-21 10:00:00,96.02,96.47,95.69,95.76,4200.0,95.3152,95.7619,94.9876,95.0571,4200.0
2015-10-21 10:10:00,95.72,95.79,95.12,95.43,11388.0,95.0174,95.0869,94.4218,94.7295,11388.0
2015-10-21 10:20:00,95.21,95.37,94.77,94.84,7286.0,94.5111,94.67,94.0744,94.1438,7286.0
2015-10-21 10:30:00,94.96,95.27,94.75,95.11,6473.0,94.263,94.5707,94.0545,94.4119,6473.0
2015-10-21 10:40:00,95.04,96.39,95.04,95.88,16083.0,94.3424,95.6825,94.3424,95.1762,16083.0
2015-10-21 10:50:00,96.07,96.41,95.82,96.37,2822.0,95.3648,95.7023,95.1166,95.6626,2822.0
2015-10-21 11:00:00,96.29,96.35,95.69,95.69,2149.0,95.5832,95.6428,94.9876,94.9876,2149.0
2015-10-21 11:10:00,95.72,96.28,95.71,96.15,3487.0,95.0174,95.5733,95.0075,95.4442,3487.0
2015-10-21 11:20:00,96.15,96.43,96.1,96.21,1000.0,95.4442,95.7222,95.3946,95.5038,1000.0
2015-10-21 11:30:00,96.46,96.46,96.07,96.31,1967.0,95.752,95.752,95.3648,95.6031,1967.0
2015-10-21 11:40:00,96.28,96.42,95.96,96.01,4209.0,95.5733,95.7122,95.2556,95.3053,4209.0
2015-10-21 11:50:00,95.9,95.94,95.69,95.74,1219.0,95.1961,95.2358,94.9876,95.0372,1219.0
2015-10-21 12:00:00,95.73,96.48,95.73,96.4,10537.0,95.0273,95.7718,95.0273,95.6924,10537.0
2015-10-21 12:10:00,96.26,96.39,95.98,96.09,9190.0,95.5534,95.6825,95.2755,95.3847,9190.0
2015-10-21 12:20:00,95.9,96.27,95.9,96.05,10825.0,95.1961,95.5633,95.1961,95.345,10825.0
2015-10-21 12:30:00,95.96,96.15,95.8,95.96,2491.0,95.2556,95.4442,95.0968,95.2556,2491.0
2015-10-21 12:40:00,95.9,96.49,95.9,96.3,8670.0,95.1961,95.7817,95.1961,95.5931,8670.0
2015-10-21 12:50:00,96.43,96.46,96.16,96.16,1450.0,95.7222,95.752,95.4542,95.4542,1450.0
2015-10-21 13:00:00,96.18,96.4,95.96,96.12,2878.0,95.474,95.6924,95.2556,95.4144,2878.0
2015-10-21 13:10:00,96.1,96.23,95.69,95.85,2600.0,95.3946,95.5236,94.9876,95.1464,2600.0
2015-10-21 13:20:00,95.62,95.91,95.19,95.25,8240.0,94.9181,95.206,94.4913,94.5508,8240.0
2015-10-21 13:30:00,95.08,95.56,95.08,95.39,1900.0,94.3821,94.8586,94.3821,94.6898,1900.0
2015-10-21 13:40:00,95.27,95.87,95.27,95.44,6323.0,94.5707,95.1663,94.5707,94.7394,6323.0
2015-10-21 13:50:00,95.16,96.29,95.15,95.64,3334.0,94.4615,95.5832,94.4516,94.938,3334.0
2015-10-21 14:00:00,95.59,95.93,95.55,95.88,3312.0,94.8883,95.2258,94.8486,95.1762,3312.0
2015-10-21 14:10:00,95.74,95.98,95.41,95.76,11390.0,95.0372,95.2755,94.7097,95.0571,11390.0
2015-10-21 14:20:00,95.86,96.25,95.59,96.01,4727.0,95.1564,95.5435,94.8883,95.3053,4727.0
2015-10-21 14:30:00,96.06,96.43,95.7,96.27,6121.0,95.3549,95.7222,94.9975,95.5633,6121.0
2015-10-21 14:40:00,96.5,96.5,96.0,96.23,500.0,95.7917,95.7917,95.2953,95.5236,500.0
2015-10-21 14:50:00,95.95,96.39,95.92,96.01,9723.0,95.2457,95.6825,95.2159,95.3053,9723.0
2015-10-21 15:00:00,96.14,96.25,96.1,96.13,1600.0,95.4343,95.5435,95.3946,95.4244,1600.0
2015-10-21 15:10:00,96.14,96.17,95.4,95.4,3600.0,95.4343,95.4641,94.6997,94.6997,3600.0
2015-10-21 15:20:00,95.54,95.79,95.52,95.63,3526.0,94.8387,95.0869,94.8189,94.928,3526.0
2015-10-21 15:30:00,95.63,95.78,95.53,95.64,10498.0,94.928,95.0769,94.8288,94.938,10498.0
2015-10-21 15:40:00,95.58,95.69,95.42,95.48,7543.0,94.8784,94.9876,94.7196,94.7791,7543.0
2015-10-21 15:50:00,95.44,95.48,95.21,95.31,14798.0,94.7394,94.7791,94.5111,94.6104,14798.0
2015-10-22 09:30:00,96.34,99.88,96.34,97.6,3052.0,95.6328,99.1468,95.6328,96.8836,3052.0
2015-10-22 09:40:00,97.42,98.33,96.66,98.31,22862.0,96.7049,97.6082,95.9505,97.5884,22862.0
2015-10-22 09:50:00,98.22,98.8,97.79,98.07,4900.0,97.499,98.0748,97.0722,97.3501,4900.0
2015-10-22 10:00:00,97.8,98.3,97.72,97.95,3985.0,97.0821,97.5784,97.0027,97.231,3985.0
2015-10-22 10:10:00,97.57,97.76,97.43,97.44,1227.0,96.8538,97.0424,96.7148,96.7248,1227.0
2015-10-22 10:20:00,97.59,97.91,97.26,97.41,3310.0,96.8737,97.1913,96.5461,96.695,3310.0
2015-10-22 10:30:00,97.21,97.37,96.84,96.95,2575.0,96.4964,96.6553,96.1292,96.2384,2575.0
2015-10-22 10:40:00,97.12,97.26,96.83,97.26,1500.0,96.4071,96.5461,96.1192,96.5461,1500.0
2015-10-22 10:50:00,97.26,97.77,97.11,97.73,4500.0,96.5461,97.0523,96.3972,97.0126,4500.0
2015-10-22 11:00:00,97.58,97.58,97.27,97.45,1900.0,96.8637,96.8637,96.556,96.7347,1900.0
2015-10-22 11:10:00,97.71,98.15,97.61,98.15,2200.0,96.9928,97.4295,96.8935,97.4295,2200.0
2015-10-22 11:20:00,97.75,98.0,97.61,97.8,10949.0,97.0325,97.2806,96.8935,97.0821,10949.0
2015-10-22 11:30:00,97.8,97.87,97.57,97.57,5200.0,97.0821,97.1516,96.8538,96.8538,5200.0
2015-10-22 11:40:00,97.7,97.95,97.61,97.76,32473.0,96.9828,97.231,96.8935,97.0424,32473.0
2015-10-22 11:50:00,97.8,98.63,97.8,98.53,3108.0,97.0821,97.906,97.0821,97.8068,3108.0
2015-10-22 12:00:00,98.42,98.6,98.12,98.27,2290.0,97.6976,97.8762,97.3998,97.5487,2290.0
2015-10-22 12:10:00,98.21,98.25,97.77,97.77,6754.0,97.4891,97.5288,97.0523,97.0523,6754.0
2015-10-22 12:20:00,97.85,98.06,97.69,98.06,1009.0,97.1317,97.3402,96.9729,97.3402,1009.0
2015-10-22 12:30:00,98.11,98.54,97.95,98.54,35974.0,97.3898,97.8167,97.231,97.8167,35974.0
2015-10-22 12:40:00,98.46,98.72,98.46,98.57,1894.0,97.7373,97.9954,97.7373,97.8465,1894.0
2015-10-22 12:50:00,98.81,98.81,98.18,98.44,5750.0,98.0847,98.0847,97.4593,97.7174,5750.0
2015-10-22 13:00:00,98.63,98.64,98.37,98.37,1200.0,97.906,97.9159,97.6479,97.6479,1200.0
2015-10-22 13:10:00,98.35,98.35,97.97,97.97,1525.0,97.6281,97.6281,97.2509,97.2509,1525.0
2015-10-22 13:20:00,97.93,98.2,97.75,97.89,11844.0,97.2112,97.4792,97.0325,97.1715,11844.0
2015-10-22 13:30:00,97.91,98.32,97.91,98.32,20253.0,97.1913,97.5983,97.1913,97.5983,20253.0
2015-10-22 13:40:00,98.26,98.45,98.07,98.31,9176.0,97.5387,97.7273,97.3501,97.5884,9176.0
2015-10-22 13:50:00,98.22,98.25,97.59,97.88,23850.0,97.499,97.5288,96.8737,97.1615,23850.0
2015-10-22 14:00:00,97.81,98.01,97.04,97.33,18653.0,97.092,97.2906,96.3277,96.6156,18653.0
2015-10-22 14:10:00,97.34,97.52,96.49,96.52,9312.0,96.6255,96.8042,95.7817,95.8115,9312.0
2015-10-22 14:20:00,96.6,97.44,96.6,97.44,8200.0,95.8909,96.7248,95.8909,96.7248,8200.0
2015-10-22 14:30:00,97.34,97.34,96.96,97.05,6197.0,96.6255,96.6255,96.2483,96.3376,6197.0
2015-10-22 14:40:00,97.26,97.83,97.24,97.69,3851.0,96.5461,97.1119,96.5262,96.9729,3851.0
2015-10-22 14:50:00,97.74,97.75,97.58,97.73,3200.0,97.0226,97.0325,96.8637,97.0126,3200.0
2015-10-22 15:00:00,97.67,97.72,97.33,97.34,2592.0,96.9531,97.0027,96.6156,96.6255,2592.0
2015-10-22 15:10:00,97.19,97.25,96.96,97.2,8093.0,96.4766,96.5362,96.2483,96.4865,8093.0
2015-10-22 15:20:00,97.18,97.56,97.01,97.51,5300.0,96.4667,96.8439,96.2979,96.7942,5300.0
2015-10-22 15:30:00,97.53,97.7,97.37,97.52,7086.0,96.8141,96.9828,96.6553,96.8042,7086.0
2015-10-22 15:40:00,97.62,97.62,97.38,97.53,5100.0,96.9034,96.9034,96.6652,96.8141,5100.0
2015-10-22 15:50:00,97.53,97.53,97.19,97.49,15095.0,96.8141,96.8141,96.4766,96.7744,15095.0
2015-10-23 09:30:00,98.69,99.78,97.91,98.5,5502.0,97.9656,99.0476,97.1913,97.777,5502.0
2015-10-23 09:40:00,98.82,99.42,98.3,99.42,5355.0,98.0946,98.6902,97.5784,98.6902,5355.0
2015-10-23 09:50:00,99.47,99.47,98.26,98.56,4108.0,98.7399,98.7399,97.5387,97.8365,4108.0
2015-10-23 10:00:00,98.56,98.84,98.04,98.34,31689.0,97.8365,98.1145,97.3204,97.6182,31689.0
2015-10-23 10:10:00,98.37,99.02,98.35,98.99,5004.0,97.6479,98.2932,97.6281,98.2634,5004.0
2015-10-23 10:20:00,98.94,98.98,98.01,98.01,6931.0,98.2137,98.2535,97.2906,97.2906,6931.0
2015-10-23 10:30:00,98.02,98.68,98.02,98.51,12949.0,97.3005,97.9557,97.3005,97.7869,12949.0
2015-10-23 10:40:00,98.48,99.1,98.48,98.56,5651.0,97.7571,98.3726,97.7571,97.8365,5651.0
2015-10-23 10:50:00,98.57,98.81,98.11,98.48,3100.0,97.8465,98.0847,97.3898,97.7571,3100.0
2015-10-23 11:00:00,98.49,98.99,98.47,98.47,4000.0,97.767,98.2634,97.7472,97.7472,4000.0
2015-10-23 11:10:00,98.44,98.95,98.39,98.83,5275.0,97.7174,98.2237,97.6678,98.1046,5275.0
2015-10-23 11:20:00,98.69,98.87,98.4,98.83,6803.0,97.9656,98.1443,97.6777,98.1046,6803.0
2015-10-23 11:30:00,98.82,98.82,98.33,98.36,5702.0,98.0946,98.0946,97.6082,97.638,5702.0
2015-10-23 11:40:00,98.32,98.33,97.5,97.65,8631.0,97.5983,97.6082,96.7843,96.9332,8631.0
2015-10-23 11:50:00,97.63,97.67,97.1,97.1,5151.0,96.9134,96.9531,96.3873,96.3873,5151.0
2015-10-23 12:00:00,97.15,97.74,97.12,97.34,16666.0,96.4369,97.0226,96.4071,96.6255,16666.0
2015-10-23 12:10:00,97.21,98.26,97.21,98.26,2526.0,96.4964,97.5387,96.4964,97.5387,2526.0
2015-10-23 12:20:00,98.28,98.8,98.13,98.8,5500.0,97.5586,98.0748,97.4097,98.0748,5500.0
2015-10-23 12:30:00,98.8,98.86,97.74,97.74,13757.0,98.0748,98.1343,97.0226,97.0226,13757.0
2015-10-23 12:40:00,97.73,97.94,97.18,97.21,5900.0,97.0126,97.2211,96.4667,96.4964,5900.0
2015-10-23 12:50:00,97.22,97.41,97.02,97.31,10400.0,96.5064,96.695,96.3078,96.5957,10400.0
2015-10-23 13:00:00,97.0,97.5,97.0,97.5,2250.0,96.288,96.7843,96.288,96.7843,2250.0
2015-10-23 13:10:00,97.47,97.76,97.47,97.66,1700.0,96.7545,97.0424,96.7545,96.9431,1700.0
2015-10-23 13:20:00,97.66,98.01,97.66,97.95,1000.0,96.9431,97.2906,96.9431,97.231,1000.0
2015-10-23 13:30:00,97.83,98.38,97.64,97.71,9353.0,97.1119,97.6579,96.9233,96.9928,9353.0
2015-10-23 13:40:00,97.97,98.35,97.92,98.13,3700.0,97.2509,97.6281,97.2012,97.4097,3700.0
2015-10-23 13:50:00,98.26,98.48,97.96,97.96,3644.0,97.5387,97.7571,97.2409,97.2409,3644.0
2015-10-23 14:00:00,97.7,98.36,97.7,98.29,3905.0,96.9828,97.638,96.9828,97.5685,3905.0
2015-10-23 14:10:00,98.09,98.93,97.63,98.55,112651.0,97.37,98.2038,96.9134,97.8266,112651.0
2015-10-23 14:20:00,98.55,98.95,97.95,98.03,59493.0,97.8266,98.2237,97.231,97.3104,59493.0
2015-10-23 14:30:00,98.03,98.13,97.82,98.05,12017.0,97.3104,97.4097,97.102,97.3303,12017.0
2015-10-23 14:40:00,98.01,98.23,97.98,98.01,10746.0,97.2906,97.509,97.2608,97.2906,10746.0
2015-10-23 14:50:00,98.01,98.32,97.9,97.9,10518.0,97.2906,97.5983,97.1814,97.1814,10518.0
2015-10-23 15:00:00,97.93,98.49,97.87,98.27,11020.0,97.2112,97.767,97.1516,97.5487,11020.0
2015-10-23 15:10:00,98.27,98.9,98.18,98.87,32218.0,97.5487,98.174,97.4593,98.1443,32218.0
2015-10-23 15:20:00,98.7,99.61,98.7,99.22,24391.0,97.9755,98.8788,97.9755,98.4917,24391.0
2015-10-23 15:30:00,99.15,99.7,98.85,99.12,40829.0,98.4222,98.9682,98.1244,98.3924,40829.0
2015-10-23 15:40:00,99.18,99.27,98.9,99.04,45492.0,98.452,98.5413,98.174,98.313,45492.0
2015-10-23 15:50:00,99.05,99.14,98.82,99.05,59296.0,98.3229,98.4123,98.0946,98.3229,59296.0
2015-10-26 09:30:00,101.02,102.32,100.75,100.84,35037.0,100.2785,101.5689,100.0105,100.0998,35037.0
2015-10-26 09:40:00,100.96,101.1,100.08,100.29,15608.0,100.2189,100.3579,99.3454,99.5538,15608.0
2015-10-26 09:50:00,100.29,100.29,99.6,99.6,9789.0,99.5538,99.5538,98.8689,98.8689,9789.0
2015-10-26 10:00:00,99.5,100.0,99.02,99.57,14085.0,98.7696,99.266,98.2932,98.8391,14085.0
2015-10-26 10:10:00,99.84,100.0,99.61,99.87,6295.0,99.1071,99.266,98.8788,99.1369,6295.0
2015-10-26 10:20:00,99.86,100.0,99.83,99.83,9450.0,99.127,99.266,99.0972,99.0972,9450.0
2015-10-26 10:30:00,99.82,100.45,99.8,100.32,9238.0,99.0873,99.7127,99.0674,99.5836,9238.0
2015-10-26 10:40:00,100.25,100.81,100.25,100.58,22233.0,99.5141,100.07,99.5141,99.8417,22233.0
2015-10-26 10:50:00,100.55,100.71,100.44,100.5,10400.0,99.8119,99.9708,99.7027,99.7623,10400.0
2015-10-26 11:00:00,100.44,100.58,100.19,100.43,10614.0,99.7027,99.8417,99.4546,99.6928,10614.0
2015-10-26 11:10:00,100.41,100.44,99.75,99.85,9300.0,99.673,99.7027,99.0178,99.1171,9300.0
2015-10-26 11:20:00,99.96,99.96,99.77,99.77,4000.0,99.2263,99.2263,99.0377,99.0377,4000.0
2015-10-26 11:30:00,99.8,99.89,99.67,99.67,7537.0,99.0674,99.1568,98.9384,98.9384,7537.0
2015-10-26 11:40:00,99.72,99.79,99.63,99.63,4500.0,98.988,99.0575,98.8987,98.8987,4500.0
2015-10-26 11:50:00,99.59,99.66,99.47,99.47,5300.0,98.859,98.9285,98.7399,98.7399,5300.0
2015-10-26 12:00:00,99.52,99.6,99.13,99.3,10254.0,98.7895,98.8689,98.4024,98.5711,10254.0
2015-10-26 12:10:00,99.3,99.35,99.19,99.3,4300.0,98.5711,98.6207,98.4619,98.5711,4300.0
2015-10-26 12:20:00,99.31,99.59,99.3,99.58,9879.0,98.581,98.859,98.5711,98.849,9879.0
2015-10-26 12:30:00,99.53,99.65,99.43,99.43,3300.0,98.7994,98.9185,98.7002,98.7002,3300.0
2015-10-26 12:40:00,99.38,99.63,99.38,99.52,10300.0,98.6505,98.8987,98.6505,98.7895,10300.0
2015-10-26 12:50:00,99.65,100.11,99.55,99.96,18772.0,98.9185,99.3752,98.8193,99.2263,18772.0
2015-10-26 13:00:00,99.85,100.0,99.78,99.84,5051.0,99.1171,99.266,99.0476,99.1071,5051.0
2015-10-26 13:10:00,99.91,99.91,99.75,99.8,12564.0,99.1766,99.1766,99.0178,99.0674,12564.0
2015-10-26 13:20:00,99.76,99.86,99.59,99.72,6300.0,99.0277,99.127,98.859,98.988,6300.0
2015-10-26 13:30:00,99.73,99.73,99.53,99.58,4400.0,98.9979,98.9979,98.7994,98.849,4400.0
2015-10-26 13:40:00,99.6,99.66,99.51,99.62,2265.0,98.8689,98.9285,98.7796,98.8888,2265.0
2015-10-26 13:50:00,99.62,99.62,99.2,99.25,6348.0,98.8888,98.8888,98.4718,98.5215,6348.0
2015-10-26 14:00:00,99.27,99.31,99.12,99.23,4962.0,98.5413,98.581,98.3924,98.5016,4962.0
2015-10-26 14:10:00,99.16,99.16,98.95,98.95,8132.0,98.4321,98.4321,98.2237,98.2237,8132.0
2015-10-26 14:20:00,98.9,99.01,98.75,98.85,9602.0,98.174,98.2832,98.0251,98.1244,9602.0
2015-10-26 14:30:00,98.72,98.78,98.62,98.74,11041.0,97.9954,98.0549,97.8961,98.0152,11041.0
2015-10-26 14:40:00,98.74,98.84,98.73,98.78,10972.0,98.0152,98.1145,98.0053,98.0549,10972.0
2015-10-26 14:50:00,98.79,98.8,98.51,98.67,9143.0,98.0648,98.0748,97.7869,97.9457,9143.0
2015-10-26 15:00:00,98.73,98.76,98.66,98.71,6880.0,98.0053,98.0351,97.9358,97.9854,6880.0
2015-10-26 15:10:00,98.71,98.84,98.66,98.79,13058.0,97.9854,98.1145,97.9358,98.0648,13058.0
2015-10-26 15:20:00,98.78,98.98,98.74,98.98,4606.0,98.0549,98.2535,98.0152,98.2535,4606.0
2015-10-26 15:30:00,98.98,99.18,98.98,99.13,5241.0,98.2535,98.452,98.2535,98.4024,5241.0
2015-10-26 15:40:00,99.15,99.49,99.15,99.44,10050.0,98.4222,98.7597,98.4222,98.7101,10050.0
2015-10-26 15:50:00,99.43,99.65,99.39,99.64,29806.0,98.7002,98.9185,98.6604,98.9086,29806.0
2015-10-27 09:30:00,99.15,100.76,99.0,99.0,3820.0,98.4222,100.0204,98.2733,98.2733,3820.0
2015-10-27 09:40:00,99.09,99.24,98.92,99.24,1000.0,98.3626,98.5115,98.1939,98.5115,1000.0
2015-10-27 09:50:00,99.07,99.44,99.07,99.43,1000.0,98.3428,98.7101,98.3428,98.7002,1000.0
2015-10-27 10:00:00,99.13,99.26,98.76,98.77,2963.0,98.4024,98.5314,98.0351,98.045,2963.0
2015-10-27 10:10:00,98.33,98.66,98.15,98.3,5400.0,97.6082,97.9358,97.4295,97.5784,5400.0
2015-10-27 10:20:00,98.15,98.5,97.84,98.5,1734.0,97.4295,97.777,97.1218,97.777,1734.0
2015-10-27 10:30:00,98.5,98.61,98.2,98.61,4748.0,97.777,97.8862,97.4792,97.8862,4748.0
2015-10-27 10:40:00,98.48,98.68,98.2,98.53,945.0,97.7571,97.9557,97.4792,97.8068,945.0
2015-10-27 10:50:00,98.69,98.86,98.69,98.86,400.0,97.9656,98.1343,97.9656,98.1343,400.0
2015-10-27 11:00:00,98.86,99.4,98.86,99.02,3900.0,98.1343,98.6704,98.1343,98.2932,3900.0
2015-10-27 11:10:00,98.9,99.15,98.75,98.75,7869.0,98.174,98.4222,98.0251,98.0251,7869.0
2015-10-27 11:20:00,98.73,98.92,98.61,98.74,17797.0,98.0053,98.1939,97.8862,98.0152,17797.0
2015-10-27 11:30:00,98.71,98.87,98.51,98.8,7851.0,97.9854,98.1443,97.7869,98.0748,7851.0
2015-10-27 11:40:00,98.82,98.88,98.8,98.85,2500.0,98.0946,98.1542,98.0748,98.1244,2500.0
2015-10-27 11:50:00,98.79,98.79,98.43,98.58,2863.0,98.0648,98.0648,97.7075,97.8564,2863.0
2015-10-27 12:00:00,98.46,98.71,98.46,98.71,1800.0,97.7373,97.9854,97.7373,97.9854,1800.0
2015-10-27 12:10:00,98.64,98.73,98.35,98.58,2252.0,97.9159,98.0053,97.6281,97.8564,2252.0
2015-10-27 12:20:00,98.74,98.86,98.29,98.5,15092.0,98.0152,98.1343,97.5685,97.777,15092.0
2015-10-27 12:30:00,98.48,98.51,98.42,98.42,510.0,97.7571,97.7869,97.6976,97.6976,510.0
2015-10-27 12:40:00,98.51,98.61,98.36,98.37,9200.0,97.7869,97.8862,97.638,97.6479,9200.0
2015-10-27 12:50:00,98.25,98.26,98.01,98.09,3700.0,97.5288,97.5387,97.2906,97.37,3700.0
2015-10-27 13:00:00,98.13,98.26,97.88,97.96,6584.0,97.4097,97.5387,97.1615,97.2409,6584.0
2015-10-27 13:10:00,97.99,98.08,97.9,97.9,3475.0,97.2707,97.3601,97.1814,97.1814,3475.0
2015-10-27 13:20:00,97.97,98.14,97.89,98.02,8151.0,97.2509,97.4196,97.1715,97.3005,8151.0
2015-10-27 13:30:00,98.09,98.18,98.01,98.15,14703.0,97.37,97.4593,97.2906,97.4295,14703.0
2015-10-27 13:40:00,98.16,98.25,98.0,98.0,3248.0,97.4395,97.5288,97.2806,97.2806,3248.0
2015-10-27 13:50:00,97.95,98.06,97.89,98.03,2658.0,97.231,97.3402,97.1715,97.3104,2658.0
2015-10-27 14:00:00,98.17,98.17,98.06,98.07,1605.0,97.4494,97.4494,97.3402,97.3501,1605.0
2015-10-27 14:10:00,98.17,98.17,97.95,97.95,2400.0,97.4494,97.4494,97.231,97.231,2400.0
2015-10-27 14:20:00,97.84,98.1,97.71,97.74,14646.0,97.1218,97.3799,96.9928,97.0226,14646.0
2015-10-27 14:30:00,97.74,97.79,97.7,97.77,6698.0,97.0226,97.0722,96.9828,97.0523,6698.0
2015-10-27 14:40:00,97.78,97.81,97.47,97.56,8137.0,97.0623,97.092,96.7545,96.8439,8137.0
2015-10-27 14:50:00,97.49,97.77,97.49,97.77,10362.0,96.7744,97.0523,96.7744,97.0523,10362.0
2015-10-27 15:00:00,97.67,97.68,97.43,97.5,8581.0,96.9531,96.963,96.7148,96.7843,8581.0
2015-10-27 15:10:00,97.49,97.56,97.44,97.48,11270.0,96.7744,96.8439,96.7248,96.7645,11270.0
2015-10-27 15:20:00,97.48,97.57,97.4,97.44,8689.0,96.7645,96.8538,96.6851,96.7248,8689.0
2015-10-27 15:30:00,97.43,97.56,97.3,97.45,7184.0,96.7148,96.8439,96.5858,96.7347,7184.0
2015-10-27 15:40:00,97.45,97.53,97.32,97.34,10751.0,96.7347,96.8141,96.6056,96.6255,10751.0
2015-10-27 15:50:00,97.24,97.39,97.24,97.34,42224.0,96.5262,96.6751,96.5262,96.6255,42224.0
2015-10-28 09:30:00,97.53,98.65,96.79,96.79,4872.0,96.8141,97.9259,96.0795,96.0795,4872.0
2015-10-28 09:40:00,96.74,97.41,96.74,97.41,1900.0,96.0299,96.695,96.0299,96.695,1900.0
2015-10-28 09:50:00,97.38,98.14,97.36,97.58,4700.0,96.6652,97.4196,96.6453,96.8637,4700.0
2015-10-28 10:00:00,97.75,98.03,97.58,97.58,5476.0,97.0325,97.3104,96.8637,96.8637,5476.0
2015-10-28 10:10:00,97.59,98.37,97.22,97.31,21100.0,96.8737,97.6479,96.5064,96.5957,21100.0
2015-10-28 10:20:00,97.35,97.63,96.96,97.32,24245.0,96.6354,96.9134,96.2483,96.6056,24245.0
2015-10-28 10:30:00,97.66,97.71,97.32,97.39,17306.0,96.9431,96.9928,96.6056,96.6751,17306.0
2015-10-28 10:40:00,97.5,97.62,97.13,97.13,7514.0,96.7843,96.9034,96.417,96.417,7514.0
2015-10-28 10:50:00,97.02,97.99,97.0,97.99,6400.0,96.3078,97.2707,96.288,97.2707,6400.0
2015-10-28 11:00:00,97.97,98.09,97.74,97.79,20665.0,97.2509,97.37,97.0226,97.0722,20665.0
2015-10-28 11:10:00,97.86,97.9,97.53,97.65,8198.0,97.1417,97.1814,96.8141,96.9332,8198.0
2015-10-28 11:20:00,97.74,98.34,97.55,97.94,19100.0,97.0226,97.6182,96.8339,97.2211,19100.0
2015-10-28 11:30:00,97.9,98.11,97.54,97.68,9381.0,97.1814,97.3898,96.824,96.963,9381.0
2015-10-28 11:40:00,97.69,97.83,97.56,97.56,5126.0,96.9729,97.1119,96.8439,96.8439,5126.0
2015-10-28 11:50:00,97.57,97.76,97.54,97.58,13890.0,96.8538,97.0424,96.824,96.8637,13890.0
2015-10-28 12:00:00,97.56,97.7,97.56,97.56,3200.0,96.8439,96.9828,96.8439,96.8439,3200.0
2015-10-28 12:10:00,97.54,97.7,97.5,97.66,5500.0,96.824,96.9828,96.7843,96.9431,5500.0
2015-10-28 12:20:00,97.59,97.7,97.47,97.64,19425.0,96.8737,96.9828,96.7545,96.9233,19425.0
2015-10-28 12:30:00,97.84,97.88,97.41,97.43,6211.0,97.1218,97.1615,96.695,96.7148,6211.0
2015-10-28 12:40:00,97.46,97.73,97.46,97.47,1708.0,96.7446,97.0126,96.7446,96.7545,1708.0
2015-10-28 12:50:00,97.48,97.64,97.27,97.37,8982.0,96.7645,96.9233,96.556,96.6553,8982.0
2015-10-28 13:00:00,97.35,97.68,97.09,97.68,7615.0,96.6354,96.963,96.3773,96.963,7615.0
2015-10-28 13:10:00,97.64,97.78,97.32,97.54,11738.0,96.9233,97.0623,96.6056,96.824,11738.0
2015-10-28 13:20:00,97.47,97.51,97.33,97.33,2500.0,96.7545,96.7942,96.6156,96.6156,2500.0
2015-10-28 13:30:00,97.35,97.6,97.31,97.59,3800.0,96.6354,96.8836,96.5957,96.8737,3800.0
2015-10-28 13:40:00,97.61,97.8,97.5,97.7,8303.0,96.8935,97.0821,96.7843,96.9828,8303.0
2015-10-28 13:50:00,97.58,97.69,97.43,97.67,4265.0,96.8637,96.9729,96.7148,96.9531,4265.0
2015-10-28 14:00:00,97.69,97.71,96.95,97.11,11247.0,96.9729,96.9928,96.2384,96.3972,11247.0
2015-10-28 14:10:00,97.17,97.22,96.2,96.58,12222.0,96.4567,96.5064,95.4939,95.8711,12222.0
2015-10-28 14:20:00,96.58,97.03,96.35,96.68,6816.0,95.8711,96.3178,95.6428,95.9703,6816.0
2015-10-28 14:30:00,96.67,96.71,96.02,96.29,10572.0,95.9604,96.0001,95.3152,95.5832,10572.0
2015-10-28 14:40:00,96.19,96.61,96.13,96.61,10628.0,95.4839,95.9008,95.4244,95.9008,10628.0
2015-10-28 14:50:00,96.51,96.73,96.23,96.57,15015.0,95.8016,96.02,95.5236,95.8611,15015.0
2015-10-28 15:00:00,96.54,97.0,96.53,96.66,13100.0,95.8314,96.288,95.8214,95.9505,13100.0
2015-10-28 15:10:00,96.66,96.84,96.22,96.38,14074.0,95.9505,96.1292,95.5137,95.6725,14074.0
2015-10-28 15:20:00,96.39,96.88,96.11,96.66,11100.0,95.6825,96.1689,95.4045,95.9505,11100.0
2015-10-28 15:30:00,96.71,96.96,96.5,96.92,15723.0,96.0001,96.2483,95.7917,96.2086,15723.0
2015-10-28 15:40:00,96.9,97.07,96.72,96.9,14822.0,96.1887,96.3575,96.01,96.1887,14822.0
2015-10-28 15:50:00,96.99,97.32,96.78,97.2,35206.0,96.2781,96.6056,96.0696,96.4865,35206.0
2015-10-29 09:30:00,96.5,96.86,95.7,96.07,38274.0,95.7917,96.149,94.9975,95.3648,38274.0
2015-10-29 09:40:00,95.89,96.04,95.18,95.33,19825.0,95.1861,95.335,94.4813,94.6302,19825.0
2015-10-29 09:50:00,95.45,95.45,94.98,94.99,7675.0,94.7494,94.7494,94.2828,94.2927,7675.0
2015-10-29 10:00:00,94.81,95.28,94.56,94.68,17960.0,94.1141,94.5806,93.8659,93.985,17960.0
2015-10-29 10:10:00,94.75,95.11,94.5,94.51,234205.0,94.0545,94.4119,93.8063,93.8163,234205.0
2015-10-29 10:20:00,94.5,95.2,94.25,95.12,8631.0,93.8063,94.5012,93.5582,94.4218,8631.0
2015-10-29 10:30:00,95.2,95.97,95.2,95.63,5600.0,94.5012,95.2655,94.5012,94.928,5600.0
2015-10-29 10:40:00,95.7,95.71,95.38,95.49,8566.0,94.9975,95.0075,94.6799,94.7891,8566.0
2015-10-29 10:50:00,95.6,95.6,94.74,94.74,7947.0,94.8983,94.8983,94.0446,94.0446,7947.0
2015-10-29 11:00:00,94.76,95.09,94.67,95.02,5257.0,94.0644,94.392,93.9751,94.3225,5257.0
2015-10-29 11:10:00,95.13,95.23,95.0,95.23,5754.0,94.4317,94.531,94.3027,94.531,5754.0
2015-10-29 11:20:00,95.11,95.27,95.09,95.25,28846.0,94.4119,94.5707,94.392,94.5508,28846.0
2015-10-29 11:30:00,95.27,95.36,94.96,94.96,8942.0,94.5707,94.66,94.263,94.263,8942.0
2015-10-29 11:40:00,95.01,95.36,95.01,95.27,4000.0,94.3126,94.66,94.3126,94.5707,4000.0
2015-10-29 11:50:00,95.35,95.35,95.14,95.26,3268.0,94.6501,94.6501,94.4416,94.5608,3268.0
2015-10-29 12:00:00,95.28,95.51,95.11,95.51,5308.0,94.5806,94.8089,94.4119,94.8089,5308.0
2015-10-29 12:10:00,95.51,95.61,95.5,95.53,2928.0,94.8089,94.9082,94.799,94.8288,2928.0
2015-10-29 12:20:00,95.53,95.6,94.99,95.1,11320.0,94.8288,94.8983,94.2927,94.4019,11320.0
2015-10-29 12:30:00,95.19,95.2,95.0,95.11,12718.0,94.4913,94.5012,94.3027,94.4119,12718.0
2015-10-29 12:40:00,95.19,95.19,95.07,95.12,5844.0,94.4913,94.4913,94.3722,94.4218,5844.0
2015-10-29 12:50:00,95.16,95.21,95.04,95.08,9224.0,94.4615,94.5111,94.3424,94.3821,9224.0
2015-10-29 13:00:00,95.08,95.16,94.96,95.15,5904.0,94.3821,94.4615,94.263,94.4516,5904.0
2015-10-29 13:10:00,95.14,95.18,94.99,95.05,8979.0,94.4416,94.4813,94.2927,94.3523,8979.0
2015-10-29 13:20:00,95.05,95.16,95.01,95.14,1855.0,94.3523,94.4615,94.3126,94.4416,1855.0
2015-10-29 13:30:00,95.16,95.24,94.96,95.2,18875.0,94.4615,94.5409,94.263,94.5012,18875.0
2015-10-29 13:40:00,95.25,95.3,95.19,95.21,1840.0,94.5508,94.6005,94.4913,94.5111,1840.0
2015-10-29 13:50:00,95.24,95.25,95.13,95.13,5215.0,94.5409,94.5508,94.4317,94.4317,5215.0
2015-10-29 14:00:00,95.17,95.29,95.06,95.09,11207.0,94.4714,94.5905,94.3622,94.392,11207.0
2015-10-29 14:10:00,95.09,95.21,95.05,95.2,9500.0,94.392,94.5111,94.3523,94.5012,9500.0
2015-10-29 14:20:00,95.17,95.25,95.06,95.14,24758.0,94.4714,94.5508,94.3622,94.4416,24758.0
2015-10-29 14:30:00,95.19,95.2,95.07,95.12,3668.0,94.4913,94.5012,94.3722,94.4218,3668.0
2015-10-29 14:40:00,95.13,95.25,95.08,95.08,12655.0,94.4317,94.5508,94.3821,94.3821,12655.0
2015-10-29 14:50:00,95.18,95.2,94.9,95.08,16332.0,94.4813,94.5012,94.2034,94.3821,16332.0
2015-10-29 15:00:00,95.06,95.15,94.99,95.15,10218.0,94.3622,94.4516,94.2927,94.4516,10218.0
2015-10-29 15:10:00,95.16,95.16,95.0,95.15,25615.0,94.4615,94.4615,94.3027,94.4516,25615.0
2015-10-29 15:20:00,95.13,95.26,95.0,95.18,18127.0,94.4317,94.5608,94.3027,94.4813,18127.0
2015-10-29 15:30:00,95.16,95.33,95.15,95.27,25752.0,94.4615,94.6302,94.4516,94.5707,25752.0
2015-10-29 15:40:00,95.28,95.4,95.25,95.25,31241.0,94.5806,94.6997,94.5508,94.5508,31241.0
2015-10-29 15:50:00,95.28,95.36,95.08,95.19,77106.0,94.5806,94.66,94.3821,94.4913,77106.0
2015-10-30 09:30:00,96.0,96.16,95.48,96.08,7276.0,95.2953,95.4542,94.7791,95.3747,7276.0
2015-10-30 09:40:00,96.3,97.01,96.01,96.72,12681.0,95.5931,96.2979,95.3053,96.01,12681.0
2015-10-30 09:50:00,96.73,96.87,95.9,95.9,7260.0,96.02,96.1589,95.1961,95.1961,7260.0
2015-10-30 10:00:00,95.93,96.15,95.58,95.99,15382.0,95.2258,95.4442,94.8784,95.2854,15382.0
2015-10-30 10:10:00,95.95,95.95,95.53,95.88,11522.0,95.2457,95.2457,94.8288,95.1762,11522.0
2015-10-30 10:20:00,95.91,95.95,95.4,95.88,22710.0,95.206,95.2457,94.6997,95.1762,22710.0
2015-10-30 10:30:00,95.81,96.33,95.8,96.0,14187.0,95.1067,95.6229,95.0968,95.2953,14187.0
2015-10-30 10:40:00,96.09,96.91,96.09,96.91,5860.0,95.3847,96.1986,95.3847,96.1986,5860.0
2015-10-30 10:50:00,96.84,96.95,96.64,96.74,7200.0,96.1292,96.2384,95.9306,96.0299,7200.0
2015-10-30 11:00:00,96.78,97.1,96.52,97.05,13712.0,96.0696,96.3873,95.8115,96.3376,13712.0
2015-10-30 11:10:00,97.08,97.45,97.08,97.39,9980.0,96.3674,96.7347,96.3674,96.6751,9980.0
2015-10-30 11:20:00,97.25,97.58,97.21,97.39,13751.0,96.5362,96.8637,96.4964,96.6751,13751.0
2015-10-30 11:30:00,97.48,97.52,97.26,97.31,6183.0,96.7645,96.8042,96.5461,96.5957,6183.0
2015-10-30 11:40:00,97.32,97.35,97.13,97.14,6500.0,96.6056,96.6354,96.417,96.427,6500.0
2015-10-30 11:50:00,97.09,97.27,96.8,96.97,4700.0,96.3773,96.556,96.0895,96.2582,4700.0
2015-10-30 12:00:00,96.81,97.07,96.6,96.74,9615.0,96.0994,96.3575,95.8909,96.0299,9615.0
2015-10-30 12:10:00,96.75,96.95,96.61,96.95,13007.0,96.0398,96.2384,95.9008,96.2384,13007.0
2015-10-30 12:20:00,96.96,96.97,96.63,96.75,10652.0,96.2483,96.2582,95.9207,96.0398,10652.0
2015-10-30 12:30:00,96.78,97.16,96.78,96.96,11290.0,96.0696,96.4468,96.0696,96.2483,11290.0
2015-10-30 12:40:00,96.91,97.01,96.79,96.86,12065.0,96.1986,96.2979,96.0795,96.149,12065.0
2015-10-30 12:50:00,96.85,97.12,96.85,96.97,7676.0,96.1391,96.4071,96.1391,96.2582,7676.0
2015-10-30 13:00:00,97.01,97.17,96.96,97.01,5454.0,96.2979,96.4567,96.2483,96.2979,5454.0
2015-10-30 13:10:00,97.1,97.28,97.05,97.24,4264.0,96.3873,96.5659,96.3376,96.5262,4264.0
2015-10-30 13:20:00,97.29,97.51,97.29,97.51,12505.0,96.5759,96.7942,96.5759,96.7942,12505.0
2015-10-30 13:30:00,97.42,97.53,97.35,97.53,8950.0,96.7049,96.8141,96.6354,96.8141,8950.0
2015-10-30 13:40:00,97.53,97.71,97.44,97.66,12450.0,96.8141,96.9928,96.7248,96.9431,12450.0
2015-10-30 13:50:00,97.58,97.78,97.58,97.72,5348.0,96.8637,97.0623,96.8637,97.0027,5348.0
2015-10-30 14:00:00,97.78,98.18,97.73,98.09,14224.0,97.0623,97.4593,97.0126,97.37,14224.0
2015-10-30 14:10:00,97.92,98.14,97.9,98.14,6329.0,97.2012,97.4196,97.1814,97.4196,6329.0
2015-10-30 14:20:00,98.09,98.09,97.85,97.9,9715.0,97.37,97.37,97.1317,97.1814,9715.0
2015-10-30 14:30:00,97.84,97.84,97.67,97.75,13380.0,97.1218,97.1218,96.9531,97.0325,13380.0
2015-10-30 14:40:00,97.73,97.77,97.62,97.72,3600.0,97.0126,97.0523,96.9034,97.0027,3600.0
2015-10-30 14:50:00,97.69,97.87,97.59,97.61,9534.0,96.9729,97.1516,96.8737,96.8935,9534.0
2015-10-30 15:00:00,97.66,97.69,97.49,97.56,21121.0,96.9431,96.9729,96.7744,96.8439,21121.0
2015-10-30 15:10:00,97.64,97.79,97.63,97.77,6902.0,96.9233,97.0722,96.9134,97.0523,6902.0
2015-10-30 15:20:00,97.74,97.84,97.6,97.6,9977.0,97.0226,97.1218,96.8836,96.8836,9977.0
2015-10-30 15:30:00,97.64,98.03,97.55,98.03,19725.0,96.9233,97.3104,96.8339,97.3104,19725.0
2015-10-30 15:40:00,98.04,98.41,97.93,98.26,20504.0,97.3204,97.6876,97.2112,97.5387,20504.0
2015-10-30 15:50:00,98.29,98.42,98.26,98.37,34409.0,97.5685,97.6976,97.5387,97.6479,34409.0
2015-11-02 09:30:00,98.12,99.37,97.95,98.8,7322.0,97.3998,98.6406,97.231,98.0748,7322.0
2015-11-02 09:40:00,98.83,100.17,98.52,100.05,23116.0,98.1046,99.4347,97.7968,99.3156,23116.0
2015-11-02 09:50:00,99.99,101.0,99.9,101.0,21605.0,99.256,100.2586,99.1667,100.2586,21605.0
2015-11-02 10:00:00,100.97,101.55,100.7,101.55,25626.0,100.2288,100.8046,99.9608,100.8046,25626.0
2015-11-02 10:10:00,101.51,101.85,101.05,101.85,21080.0,100.7649,101.1024,100.3083,101.1024,21080.0
2015-11-02 10:20:00,101.75,102.38,101.6,102.38,15592.0,101.0031,101.6285,100.8542,101.6285,15592.0
2015-11-02 10:30:00,102.35,102.43,101.49,101.49,27558.0,101.5987,101.6781,100.745,100.745,27558.0
2015-11-02 10:40:00,101.49,102.2,101.38,101.75,22929.0,100.745,101.4498,100.6358,101.0031,22929.0
2015-11-02 10:50:00,101.64,102.16,101.64,102.12,10181.0,100.8939,101.4101,100.8939,101.3704,10181.0
2015-11-02 11:00:00,101.98,102.04,101.17,101.17,13898.0,101.2314,101.291,100.4274,100.4274,13898.0
2015-11-02 11:10:00,101.31,101.45,101.0,101.13,9800.0,100.5664,100.7053,100.2586,100.3877,9800.0
2015-11-02 11:20:00,101.15,101.37,101.04,101.28,16894.0,100.4075,100.6259,100.2983,100.5366,16894.0
2015-11-02 11:30:00,101.31,101.71,101.31,101.7,5650.0,100.5664,100.9634,100.5664,100.9535,5650.0
2015-11-02 11:40:00,101.71,102.13,101.69,102.13,16400.0,100.9634,101.3803,100.9436,101.3803,16400.0
2015-11-02 11:50:00,102.15,102.6,101.75,101.8,30240.0,101.4002,101.8469,101.0031,101.0528,30240.0
2015-11-02 12:00:00,101.68,101.69,101.03,101.23,14170.0,100.9336,100.9436,100.2884,100.4869,14170.0
2015-11-02 12:10:00,101.25,101.83,101.25,101.33,11517.0,100.5068,101.0825,100.5068,100.5862,11517.0
2015-11-02 12:20:00,101.3,101.53,101.08,101.29,9250.0,100.5564,100.7847,100.338,100.5465,9250.0
2015-11-02 12:30:00,101.35,101.35,101.18,101.28,4983.0,100.6061,100.6061,100.4373,100.5366,4983.0
2015-11-02 12:40:00,101.22,101.53,100.85,101.0,13592.0,100.477,100.7847,100.1097,100.2586,13592.0
2015-11-02 12:50:00,101.0,101.22,100.98,101.22,3225.0,100.2586,100.477,100.2388,100.477,3225.0
2015-11-02 13:00:00,101.24,101.31,101.04,101.3,2300.0,100.4969,100.5664,100.2983,100.5564,2300.0
2015-11-02 13:10:00,101.14,101.27,100.97,101.01,8669.0,100.3976,100.5266,100.2288,100.2686,8669.0
2015-11-02 13:20:00,101.0,101.38,100.95,101.36,9392.0,100.2586,100.6358,100.209,100.616,9392.0
2015-11-02 13:30:00,101.43,101.44,101.07,101.07,5100.0,100.6855,100.6954,100.3281,100.3281,5100.0
2015-11-02 13:40:00,101.11,101.22,100.67,100.74,18239.0,100.3678,100.477,99.931,100.0005,18239.0
2015-11-02 13:50:00,100.74,101.07,100.67,101.06,37070.0,100.0005,100.3281,99.931,100.3182,37070.0
2015-11-02 14:00:00,101.06,101.71,101.04,101.71,21870.0,100.3182,100.9634,100.2983,100.9634,21870.0
2015-11-02 14:10:00,101.7,102.03,101.65,102.0,13472.0,100.9535,101.2811,100.9039,101.2513,13472.0
2015-11-02 14:20:00,102.02,102.03,101.58,101.85,14610.0,101.2711,101.2811,100.8344,101.1024,14610.0
2015-11-02 14:30:00,101.85,102.05,101.77,101.84,7019.0,101.1024,101.3009,101.023,101.0925,7019.0
2015-11-02 14:40:00,101.8,102.1,101.8,101.94,17101.0,101.0528,101.3506,101.0528,101.1917,17101.0
2015-11-02 14:50:00,101.84,101.89,101.64,101.78,13308.0,101.0925,101.1421,100.8939,101.0329,13308.0
2015-11-02 15:00:00,101.79,101.9,101.72,101.78,13658.0,101.0428,101.152,100.9733,101.0329,13658.0
2015-11-02 15:10:00,101.75,101.81,101.6,101.77,7822.0,101.0031,101.0627,100.8542,101.023,7822.0
2015-11-02 15:20:00,101.83,102.12,101.77,102.04,18800.0,101.0825,101.3704,101.023,101.291,18800.0
2015-11-02 15:30:00,102.05,102.15,101.91,101.95,14862.0,101.3009,101.4002,101.1619,101.2017,14862.0
2015-11-02 15:40:00,101.97,102.01,101.93,102.0,28785.0,101.2215,101.2612,101.1818,101.2513,28785.0
2015-11-02 15:50:00,102.01,102.06,101.87,101.95,61504.0,101.2612,101.3108,101.1222,101.2017,61504.0
2015-11-03 09:30:00,102.13,102.81,101.43,101.83,5491.0,101.3803,102.0553,100.6855,101.0825,5491.0
2015-11-03 09:40:00,101.93,102.36,101.7,102.36,6200.0,101.1818,101.6086,100.9535,101.6086,6200.0
2015-11-03 09:50:00,102.2,102.22,101.5,101.83,10600.0,101.4498,101.4697,100.755,101.0825,10600.0
2015-11-03 10:00:00,102.01,102.35,101.79,102.32,4798.0,101.2612,101.5987,101.0428,101.5689,4798.0
2015-11-03 10:10:00,102.25,102.29,102.02,102.24,3834.0,101.4995,101.5392,101.2711,101.4895,3834.0
2015-11-03 10:20:00,102.14,102.88,102.14,102.64,10945.0,101.3903,102.1248,101.3903,101.8866,10945.0
2015-11-03 10:30:00,102.55,102.67,102.3,102.48,12825.0,101.7972,101.9164,101.5491,101.7278,12825.0
2015-11-03 10:40:00,102.52,102.59,102.14,102.17,15300.0,101.7675,101.837,101.3903,101.42,15300.0
2015-11-03 10:50:00,102.25,102.38,101.72,102.03,14145.0,101.4995,101.6285,100.9733,101.2811,14145.0
2015-11-03 11:00:00,102.07,102.5,101.98,102.5,2310.0,101.3208,101.7476,101.2314,101.7476,2310.0
2015-11-03 11:10:00,102.57,102.69,102.45,102.63,2100.0,101.8171,101.9362,101.698,101.8767,2100.0
2015-11-03 11:20:00,102.57,103.11,102.23,102.76,57639.0,101.8171,102.3531,101.4796,102.0057,57639.0
2015-11-03 11:30:00,102.95,103.24,102.75,103.01,8040.0,102.1943,102.4822,101.9958,102.2539,8040.0
2015-11-03 11:40:00,103.13,103.13,102.81,102.98,4179.0,102.373,102.373,102.0553,102.2241,4179.0
2015-11-03 11:50:00,103.04,103.15,102.84,103.02,5411.0,102.2837,102.3928,102.0851,102.2638,5411.0
2015-11-03 12:00:00,102.94,103.18,102.79,103.0,6210.0,102.1844,102.4226,102.0355,102.2439,6210.0
2015-11-03 12:10:00,102.98,102.98,102.71,102.74,6886.0,102.2241,102.2241,101.9561,101.9859,6886.0
2015-11-03 12:20:00,102.85,102.92,102.67,102.81,5409.0,102.095,102.1645,101.9164,102.0553,5409.0
2015-11-03 12:30:00,102.84,102.85,102.7,102.85,3346.0,102.0851,102.095,101.9461,102.095,3346.0
2015-11-03 12:40:00,102.82,103.04,102.8,102.99,13230.0,102.0653,102.2837,102.0454,102.234,13230.0
2015-11-03 12:50:00,103.0,103.0,102.87,102.95,4691.0,102.2439,102.2439,102.1149,102.1943,4691.0
2015-11-03 13:00:00,102.9,103.21,102.88,102.97,17689.0,102.1447,102.4524,102.1248,102.2142,17689.0
2015-11-03 13:10:00,102.97,103.41,102.97,103.38,7062.0,102.2142,102.6509,102.2142,102.6212,7062.0
2015-11-03 13:20:00,103.5,103.68,103.4,103.57,7500.0,102.7403,102.919,102.641,102.8098,7500.0
2015-11-03 13:30:00,103.59,103.66,103.28,103.66,14022.0,102.8296,102.8991,102.5219,102.8991,14022.0
2015-11-03 13:40:00,103.75,104.09,103.74,103.9,4484.0,102.9884,103.3259,102.9785,103.1373,4484.0
2015-11-03 13:50:00,103.94,104.14,103.81,104.03,12730.0,103.177,103.3756,103.048,103.2664,12730.0
2015-11-03 14:00:00,103.95,104.23,103.9,104.03,13533.0,103.187,103.4649,103.1373,103.2664,13533.0
2015-11-03 14:10:00,104.1,104.26,103.69,103.91,18588.0,103.3359,103.4947,102.9289,103.1473,18588.0
2015-11-03 14:20:00,103.92,104.23,103.84,104.03,22361.0,103.1572,103.4649,103.0778,103.2664,22361.0
2015-11-03 14:30:00,104.14,104.41,103.91,104.3,12138.0,103.3756,103.6436,103.1473,103.5344,12138.0
2015-11-03 14:40:00,104.41,104.92,104.2,104.92,19552.0,103.6436,104.1499,103.4351,104.1499,19552.0
2015-11-03 14:50:00,104.92,105.29,104.54,104.68,20972.0,104.1499,104.5171,103.7726,103.9116,20972.0
2015-11-03 15:00:00,104.69,104.77,104.34,104.45,7662.0,103.9215,104.001,103.5741,103.6833,7662.0
2015-11-03 15:10:00,104.45,104.45,103.94,104.06,9838.0,103.6833,103.6833,103.177,103.2962,9838.0
2015-11-03 15:20:00,104.0,104.12,103.9,103.96,7200.0,103.2366,103.3557,103.1373,103.1969,7200.0
2015-11-03 15:30:00,104.01,104.1,103.96,103.97,8685.0,103.2465,103.3359,103.1969,103.2068,8685.0
2015-11-03 15:40:00,104.0,104.16,103.9,104.16,22307.0,103.2366,103.3954,103.1373,103.3954,22307.0
2015-11-03 15:50:00,104.17,104.32,103.94,104.31,45614.0,103.4054,103.5543,103.177,103.5443,45614.0
2015-11-04 09:30:00,104.6,105.78,104.26,105.56,8948.0,103.8322,105.0035,103.4947,104.7852,8948.0
2015-11-04 09:40:00,105.78,106.83,105.47,106.83,32530.0,105.0035,106.0458,104.6958,106.0458,32530.0
2015-11-04 09:50:00,106.82,107.25,105.84,106.0,49623.0,106.0359,106.4627,105.0631,105.2219,49623.0
2015-11-04 10:00:00,106.09,106.27,105.72,105.72,37957.0,105.3113,105.4899,104.944,104.944,37957.0
2015-11-04 10:10:00,105.91,107.23,105.79,107.22,35741.0,105.1326,106.4429,105.0135,106.433,35741.0
2015-11-04 10:20:00,107.26,107.26,106.89,106.96,29139.0,106.4727,106.4727,106.1054,106.1749,29139.0
2015-11-04 10:30:00,106.97,107.95,106.96,107.61,32975.0,106.1848,107.1576,106.1749,106.8201,32975.0
2015-11-04 10:40:00,107.58,109.07,107.58,109.0,34188.0,106.7903,108.2694,106.7903,108.1999,34188.0
2015-11-04 10:50:00,109.0,109.55,107.76,108.07,67716.0,108.1999,108.7459,106.969,107.2767,67716.0
2015-11-04 11:00:00,108.08,109.03,107.95,108.91,43785.0,107.2867,108.2297,107.1576,108.1106,43785.0
2015-11-04 11:10:00,108.76,108.9,107.6,107.61,16760.0,107.9617,108.1006,106.8102,106.8201,16760.0
2015-11-04 11:20:00,107.6,107.79,107.26,107.72,23180.0,106.8102,106.9988,106.4727,106.9293,23180.0
2015-11-04 11:30:00,107.71,108.18,107.71,108.06,6783.0,106.9194,107.3859,106.9194,107.2668,6783.0
2015-11-04 11:40:00,108.01,108.21,107.74,108.01,10555.0,107.2172,107.4157,106.9492,107.2172,10555.0
2015-11-04 11:50:00,108.18,108.45,107.92,108.11,11680.0,107.3859,107.6539,107.1278,107.3164,11680.0
2015-11-04 12:00:00,108.04,108.28,107.89,108.2,8550.0,107.2469,107.4852,107.0981,107.4058,8550.0
2015-11-04 12:10:00,108.16,108.25,107.9,108.0,12154.0,107.3661,107.4554,107.108,107.2072,12154.0
2015-11-04 12:20:00,107.87,108.02,107.5,107.97,9445.0,107.0782,107.2271,106.7109,107.1775,9445.0
2015-11-04 12:30:00,107.96,108.07,107.57,107.95,23160.0,107.1675,107.2767,106.7804,107.1576,23160.0
2015-11-04 12:40:00,107.85,108.41,107.84,108.39,8727.0,107.0583,107.6142,107.0484,107.5944,8727.0
2015-11-04 12:50:00,108.27,108.92,108.27,108.53,10981.0,107.4753,108.1205,107.4753,107.7334,10981.0
2015-11-04 13:00:00,108.5,108.7,107.73,107.93,15950.0,107.7036,107.9021,106.9392,107.1378,15950.0
2015-11-04 13:10:00,107.84,108.4,107.76,108.08,18616.0,107.0484,107.6043,106.969,107.2867,18616.0
2015-11-04 13:20:00,108.2,108.38,108.01,108.38,16978.0,107.4058,107.5845,107.2172,107.5845,16978.0
2015-11-04 13:30:00,108.41,108.42,108.1,108.27,13330.0,107.6142,107.6242,107.3065,107.4753,13330.0
2015-11-04 13:40:00,108.25,108.95,108.2,108.87,34453.0,107.4554,108.1503,107.4058,108.0709,34453.0
2015-11-04 13:50:00,109.0,109.02,108.29,108.5,17263.0,108.1999,108.2198,107.4951,107.7036,17263.0
2015-11-04 14:00:00,108.35,108.52,108.2,108.41,10563.0,107.5547,107.7234,107.4058,107.6142,10563.0
2015-11-04 14:10:00,108.35,108.5,107.94,108.06,11489.0,107.5547,107.7036,107.1477,107.2668,11489.0
2015-11-04 14:20:00,108.03,108.15,107.82,107.86,29770.0,107.237,107.3561,107.0286,107.0683,29770.0
2015-11-04 14:30:00,107.87,108.25,107.78,107.95,28875.0,107.0782,107.4554,106.9889,107.1576,28875.0
2015-11-04 14:40:00,107.88,108.14,107.3,107.4,64066.0,107.0881,107.3462,106.5124,106.6116,64066.0
2015-11-04 14:50:00,107.45,107.71,107.25,107.52,30435.0,106.6613,106.9194,106.4627,106.7308,30435.0
2015-11-04 15:00:00,107.45,107.49,107.02,107.42,45668.0,106.6613,106.701,106.2344,106.6315,45668.0
2015-11-04 15:10:00,107.41,107.93,107.27,107.5,57595.0,106.6216,107.1378,106.4826,106.7109,57595.0
2015-11-04 15:20:00,107.52,107.61,106.98,107.29,35003.0,106.7308,106.8201,106.1947,106.5025,35003.0
2015-11-04 15:30:00,107.22,107.75,107.05,107.72,36869.0,106.433,106.9591,106.2642,106.9293,36869.0
2015-11-04 15:40:00,107.69,107.69,107.35,107.46,47657.0,106.8995,106.8995,106.562,106.6712,47657.0
2015-11-04 15:50:00,107.46,107.47,106.75,107.0,88298.0,106.6712,106.6811,105.9664,106.2146,88298.0
2015-11-05 09:30:00,118.64,120.0,117.73,118.48,220078.0,117.7691,119.1192,116.8658,117.6103,220078.0
2015-11-05 09:40:00,118.54,121.1,118.04,119.56,268266.0,117.6699,120.2111,117.1735,118.6824,268266.0
2015-11-05 09:50:00,119.63,122.0,119.45,121.19,245010.0,118.7519,121.1045,118.5732,120.3004,245010.0
2015-11-05 10:00:00,121.41,122.65,120.62,121.01,131303.0,120.5188,121.7497,119.7346,120.1217,131303.0
2015-11-05 10:10:00,121.08,121.29,120.03,120.82,85589.0,120.1912,120.3997,119.1489,119.9331,85589.0
2015-11-05 10:20:00,120.8,121.45,119.79,119.79,110965.0,119.9133,120.5585,118.9107,118.9107,110965.0
2015-11-05 10:30:00,120.06,120.11,119.04,119.43,45710.0,119.1787,119.2284,118.1662,118.5533,45710.0
2015-11-05 10:40:00,119.26,119.44,117.99,118.05,32509.0,118.3846,118.5633,117.1239,117.1835,32509.0
2015-11-05 10:50:00,118.15,119.47,117.98,119.09,46256.0,117.2827,118.593,117.114,118.2158,46256.0
2015-11-05 11:00:00,119.14,119.45,118.54,118.9,38921.0,118.2655,118.5732,117.6699,118.0272,38921.0
2015-11-05 11:10:00,118.82,119.35,118.82,119.01,16394.0,117.9478,118.4739,117.9478,118.1364,16394.0
2015-11-05 11:20:00,119.29,119.38,118.18,118.34,19752.0,118.4144,118.5037,117.3125,117.4713,19752.0
2015-11-05 11:30:00,118.38,119.0,118.37,118.48,9891.0,117.5111,118.1265,117.5011,117.6103,9891.0
2015-11-05 11:40:00,118.61,119.0,118.39,118.72,11900.0,117.7394,118.1265,117.521,117.8486,11900.0
2015-11-05 11:50:00,118.73,119.35,118.6,119.11,10576.0,117.8585,118.4739,117.7294,118.2357,10576.0
2015-11-05 12:00:00,119.32,119.32,118.66,118.98,16903.0,118.4442,118.4442,117.789,118.1066,16903.0
2015-11-05 12:10:00,119.09,119.09,117.37,118.17,20994.0,118.2158,118.2158,116.5085,117.3026,20994.0
2015-11-05 12:20:00,118.11,118.49,117.64,118.33,10615.0,117.243,117.6202,116.7765,117.4614,10615.0
2015-11-05 12:30:00,118.47,118.47,117.15,118.02,21350.0,117.6004,117.6004,116.2901,117.1537,21350.0
2015-11-05 12:40:00,118.01,118.11,117.18,117.65,18023.0,117.1438,117.243,116.3199,116.7864,18023.0
2015-11-05 12:50:00,117.55,118.23,117.32,118.05,10790.0,116.6871,117.3622,116.4588,117.1835,10790.0
2015-11-05 13:00:00,118.07,118.13,117.14,117.23,31068.0,117.2033,117.2629,116.2802,116.3695,31068.0
2015-11-05 13:10:00,117.34,117.58,115.7,115.7,32438.0,116.4787,116.7169,114.8507,114.8507,32438.0
2015-11-05 13:20:00,115.7,116.16,115.54,115.99,30810.0,114.8507,115.3073,114.6919,115.1386,30810.0
2015-11-05 13:30:00,115.68,116.9,115.63,116.48,29182.0,114.8309,116.0419,114.7812,115.625,29182.0
2015-11-05 13:40:00,116.47,116.54,115.8,115.97,13643.0,115.6151,115.6846,114.95,115.1187,13643.0
2015-11-05 13:50:00,115.96,116.39,115.25,116.39,23000.0,115.1088,115.5357,114.404,115.5357,23000.0
2015-11-05 14:00:00,116.35,116.47,115.22,115.7,26681.0,115.496,115.6151,114.3742,114.8507,26681.0
2015-11-05 14:10:00,115.61,115.79,114.74,115.37,36948.0,114.7614,114.9401,113.8978,114.5231,36948.0
2015-11-05 14:20:00,115.16,115.44,114.87,114.87,25333.0,114.3147,114.5926,114.0268,114.0268,25333.0
2015-11-05 14:30:00,114.87,115.02,114.32,114.84,23856.0,114.0268,114.1757,113.4809,113.997,23856.0
2015-11-05 14:40:00,114.66,115.19,114.66,114.96,19100.0,113.8184,114.3445,113.8184,114.1162,19100.0
2015-11-05 14:50:00,114.88,115.0,114.74,114.74,14265.0,114.0367,114.1559,113.8978,113.8978,14265.0
2015-11-05 15:00:00,114.78,115.18,114.75,115.0,28738.0,113.9375,114.3345,113.9077,114.1559,28738.0
2015-11-05 15:10:00,115.02,115.19,114.85,114.94,24362.0,114.1757,114.3445,114.007,114.0963,24362.0
2015-11-05 15:20:00,114.97,115.31,114.77,115.05,22343.0,114.1261,114.4636,113.9275,114.2055,22343.0
2015-11-05 15:30:00,115.0,116.03,114.99,115.85,25934.0,114.1559,115.1783,114.1459,114.9996,25934.0
2015-11-05 15:40:00,115.85,116.61,115.85,116.31,30235.0,114.9996,115.754,114.9996,115.4562,30235.0
2015-11-05 15:50:00,116.29,116.63,116.24,116.53,66703.0,115.4364,115.7739,115.3868,115.6746,66703.0
2015-11-06 09:30:00,116.43,117.68,116.0,117.55,22605.0,115.5754,116.8162,115.1485,116.6871,22605.0
2015-11-06 09:40:00,117.52,117.93,116.67,116.96,10125.0,116.6574,117.0644,115.8136,116.1015,10125.0
2015-11-06 09:50:00,116.96,116.96,115.46,116.28,14950.0,116.1015,116.1015,114.6125,115.4265,14950.0
2015-11-06 10:00:00,116.05,116.08,114.83,115.27,16338.0,115.1982,115.2279,113.9871,114.4239,16338.0
2015-11-06 10:10:00,115.27,115.75,115.06,115.53,12424.0,114.4239,114.9004,114.2154,114.682,12424.0
2015-11-06 10:20:00,115.68,116.33,115.47,116.1,41301.0,114.8309,115.4761,114.6224,115.2478,41301.0
2015-11-06 10:30:00,116.12,116.12,115.52,115.77,8960.0,115.2676,115.2676,114.672,114.9202,8960.0
2015-11-06 10:40:00,115.86,116.91,115.86,116.91,8825.0,115.0095,116.0518,115.0095,116.0518,8825.0
2015-11-06 10:50:00,116.64,117.02,116.19,116.33,7048.0,115.7838,116.161,115.3371,115.4761,7048.0
2015-11-06 11:00:00,116.34,117.21,116.26,116.95,6591.0,115.486,116.3496,115.4066,116.0915,6591.0
2015-11-06 11:10:00,116.79,117.3,116.75,117.12,11583.0,115.9327,116.439,115.893,116.2603,11583.0
2015-11-06 11:20:00,117.1,117.76,117.0,117.76,13807.0,116.2404,116.8956,116.1412,116.8956,13807.0
2015-11-06 11:30:00,117.85,117.96,117.12,117.12,12089.0,116.9849,117.0941,116.2603,116.2603,12089.0
2015-11-06 11:40:00,117.02,117.72,116.95,117.43,8678.0,116.161,116.8559,116.0915,116.568,8678.0
2015-11-06 11:50:00,117.4,117.71,116.95,117.46,14203.0,116.5382,116.846,116.0915,116.5978,14203.0
2015-11-06 12:00:00,117.5,117.77,117.31,117.65,6582.0,116.6375,116.9055,116.4489,116.7864,6582.0
2015-11-06 12:10:00,117.65,118.0,117.56,117.76,6095.0,116.7864,117.1338,116.6971,116.8956,6095.0
2015-11-06 12:20:00,117.84,117.84,117.21,117.21,5389.0,116.975,116.975,116.3496,116.3496,5389.0
2015-11-06 12:30:00,117.17,117.72,117.12,117.56,2410.0,116.3099,116.8559,116.2603,116.6971,2410.0
2015-11-06 12:40:00,117.42,117.86,117.14,117.71,6550.0,116.5581,116.9949,116.2802,116.846,6550.0
2015-11-06 12:50:00,117.62,117.89,117.13,117.74,5531.0,116.7566,117.0246,116.2702,116.8757,5531.0
2015-11-06 13:00:00,117.66,118.16,117.63,117.79,3595.0,116.7963,117.2927,116.7666,116.9254,3595.0
2015-11-06 13:10:00,118.05,118.49,117.81,117.94,7276.0,117.1835,117.6202,116.9452,117.0743,7276.0
2015-11-06 13:20:00,117.91,118.47,117.9,118.09,6250.0,117.0445,117.6004,117.0346,117.2232,6250.0
2015-11-06 13:30:00,118.15,118.15,117.58,117.94,6800.0,117.2827,117.2827,116.7169,117.0743,6800.0
2015-11-06 13:40:00,117.81,118.37,117.81,118.29,10534.0,116.9452,117.5011,116.9452,117.4217,10534.0
2015-11-06 13:50:00,118.5,118.88,118.26,118.62,7292.0,117.6302,118.0074,117.3919,117.7493,7292.0
2015-11-06 14:00:00,118.39,118.76,118.23,118.45,8944.0,117.521,117.8883,117.3622,117.5805,8944.0
2015-11-06 14:10:00,118.39,118.75,117.96,118.37,8202.0,117.521,117.8783,117.0941,117.5011,8202.0
2015-11-06 14:20:00,118.32,118.35,117.65,117.8,5291.0,117.4515,117.4813,116.7864,116.9353,5291.0
2015-11-06 14:30:00,117.78,118.19,117.44,117.5,8804.0,116.9155,117.3224,116.578,116.6375,8804.0
2015-11-06 14:40:00,117.41,117.9,117.26,117.9,9200.0,116.5482,117.0346,116.3993,117.0346,9200.0
2015-11-06 14:50:00,118.07,118.07,117.77,118.07,3200.0,117.2033,117.2033,116.9055,117.2033,3200.0
2015-11-06 15:00:00,118.01,118.31,117.82,118.04,6700.0,117.1438,117.4416,116.9552,117.1735,6700.0
2015-11-06 15:10:00,118.04,118.38,118.0,118.3,7914.0,117.1735,117.5111,117.1338,117.4316,7914.0
2015-11-06 15:20:00,118.13,118.43,117.95,118.11,7400.0,117.2629,117.5607,117.0842,117.243,7400.0
2015-11-06 15:30:00,117.92,118.4,117.92,118.39,7513.0,117.0544,117.5309,117.0544,117.521,7513.0
2015-11-06 15:40:00,118.24,118.44,118.07,118.38,17701.0,117.3721,117.5706,117.2033,117.5111,17701.0
2015-11-06 15:50:00,118.37,118.82,118.37,118.69,45226.0,117.5011,117.9478,117.5011,117.8188,45226.0
2015-11-09 09:30:00,118.94,119.99,118.37,119.89,18163.0,118.0669,119.1092,117.5011,119.01,18163.0
2015-11-09 09:40:00,119.8,120.65,119.4,119.61,23318.0,118.9206,119.7644,118.5236,118.732,23318.0
2015-11-09 09:50:00,119.39,120.42,119.29,120.18,25938.0,118.5136,119.5361,118.4144,119.2978,25938.0
2015-11-09 10:00:00,120.0,120.03,119.0,119.0,15535.0,119.1192,119.1489,118.1265,118.1265,15535.0
2015-11-09 10:10:00,119.0,119.42,118.8,119.1,15423.0,118.1265,118.5434,117.928,118.2258,15423.0
2015-11-09 10:20:00,119.01,119.1,118.52,118.58,23854.0,118.1364,118.2258,117.65,117.7096,23854.0
2015-11-09 10:30:00,118.48,118.72,118.37,118.44,9400.0,117.6103,117.8486,117.5011,117.5706,9400.0
2015-11-09 10:40:00,118.4,119.09,118.13,118.7,18600.0,117.5309,118.2158,117.2629,117.8287,18600.0
2015-11-09 10:50:00,118.69,119.11,118.54,119.11,4600.0,117.8188,118.2357,117.6699,118.2357,4600.0
2015-11-09 11:00:00,119.12,119.16,118.66,118.96,4368.0,118.2456,118.2853,117.789,118.0868,4368.0
2015-11-09 11:10:00,118.7,118.75,117.78,118.23,9171.0,117.8287,117.8783,116.9155,117.3622,9171.0
2015-11-09 11:20:00,118.32,118.32,117.87,117.91,8350.0,117.4515,117.4515,117.0048,117.0445,8350.0
2015-11-09 11:30:00,117.78,118.19,117.78,118.19,2919.0,116.9155,117.3224,116.9155,117.3224,2919.0
2015-11-09 11:40:00,118.03,118.19,117.66,118.16,4509.0,117.1636,117.3224,116.7963,117.2927,4509.0
2015-11-09 11:50:00,118.13,118.54,117.82,118.19,5750.0,117.2629,117.6699,116.9552,117.3224,5750.0
2015-11-09 12:00:00,118.16,118.16,117.63,118.05,3300.0,117.2927,117.2927,116.7666,117.1835,3300.0
2015-11-09 12:10:00,117.92,118.11,117.86,118.02,4500.0,117.0544,117.243,116.9949,117.1537,4500.0
2015-11-09 12:20:00,118.01,118.32,118.01,118.28,2100.0,117.1438,117.4515,117.1438,117.4118,2100.0
2015-11-09 12:30:00,118.27,118.27,118.02,118.25,900.0,117.4019,117.4019,117.1537,117.382,900.0
2015-11-09 12:40:00,118.25,118.25,117.84,118.24,1112.0,117.382,117.382,116.975,117.3721,1112.0
2015-11-09 12:50:00,118.19,118.19,117.79,117.89,4000.0,117.3224,117.3224,116.9254,117.0246,4000.0
2015-11-09 13:00:00,117.95,118.21,117.62,118.01,5050.0,117.0842,117.3423,116.7566,117.1438,5050.0
2015-11-09 13:10:00,117.79,117.88,117.37,117.39,1500.0,116.9254,117.0147,116.5085,116.5283,1500.0
2015-11-09 13:20:00,117.48,117.61,117.35,117.61,5014.0,116.6177,116.7467,116.4886,116.7467,5014.0
2015-11-09 13:30:00,117.37,117.78,117.15,117.64,7665.0,116.5085,116.9155,116.2901,116.7765,7665.0
2015-11-09 13:40:00,117.67,118.11,117.46,117.72,4265.0,116.8063,117.243,116.5978,116.8559,4265.0
2015-11-09 13:50:00,117.76,118.11,117.38,118.11,6874.0,116.8956,117.243,116.5184,117.243,6874.0
2015-11-09 14:00:00,117.95,118.16,117.78,118.09,3581.0,117.0842,117.2927,116.9155,117.2232,3581.0
2015-11-09 14:10:00,118.08,118.18,117.8,118.11,2790.0,117.2133,117.3125,116.9353,117.243,2790.0
2015-11-09 14:20:00,118.2,118.27,117.91,118.11,5688.0,117.3324,117.4019,117.0445,117.243,5688.0
2015-11-09 14:30:00,117.92,118.15,117.64,117.64,9056.0,117.0544,117.2827,116.7765,116.7765,9056.0
2015-11-09 14:40:00,117.65,117.66,117.4,117.4,3600.0,116.7864,116.7963,116.5382,116.5382,3600.0
2015-11-09 14:50:00,117.52,118.0,117.52,117.86,16458.0,116.6574,117.1338,116.6574,116.9949,16458.0
2015-11-09 15:00:00,117.91,118.5,117.86,118.45,32963.0,117.0445,117.6302,116.9949,117.5805,32963.0
2015-11-09 15:10:00,118.43,118.53,118.2,118.51,2826.0,117.5607,117.6599,117.3324,117.6401,2826.0
2015-11-09 15:20:00,118.44,118.55,118.18,118.48,3328.0,117.5706,117.6798,117.3125,117.6103,3328.0
2015-11-09 15:30:00,118.48,118.78,118.18,118.46,7900.0,117.6103,117.9081,117.3125,117.5905,7900.0
2015-11-09 15:40:00,118.46,118.49,118.25,118.4,13290.0,117.5905,117.6202,117.382,117.5309,13290.0
2015-11-09 15:50:00,118.31,118.47,117.96,118.11,34239.0,117.4416,117.6004,117.0941,117.243,34239.0
2015-11-10 09:30:00,118.09,120.0,118.03,118.04,6634.0,117.2232,119.1192,117.1636,117.1735,6634.0
2015-11-10 09:40:00,118.03,118.48,117.5,117.81,6694.0,117.1636,117.6103,116.6375,116.9452,6694.0
2015-11-10 09:50:00,117.99,118.68,117.81,118.26,1368.0,117.1239,117.8088,116.9452,117.3919,1368.0
2015-11-10 10:00:00,117.97,118.26,117.16,117.78,8991.0,117.1041,117.3919,116.3,116.9155,8991.0
2015-11-10 10:10:00,117.78,118.06,117.24,117.59,33317.0,116.9155,117.1934,116.3794,116.7268,33317.0
2015-11-10 10:20:00,117.43,117.43,116.8,116.84,5882.0,116.568,116.568,115.9426,115.9824,5882.0
2015-11-10 10:30:00,116.9,117.06,116.72,116.78,6690.0,116.0419,116.2007,115.8632,115.9228,6690.0
2015-11-10 10:40:00,116.81,117.06,116.76,116.96,2888.0,115.9526,116.2007,115.9029,116.1015,2888.0
2015-11-10 10:50:00,117.04,117.53,116.8,117.53,3600.0,116.1809,116.6673,115.9426,116.6673,3600.0
2015-11-10 11:00:00,117.45,117.97,117.06,117.36,4800.0,116.5879,117.1041,116.2007,116.4985,4800.0
2015-11-10 11:10:00,117.16,117.73,117.1,117.67,4200.0,116.3,116.8658,116.2404,116.8063,4200.0
2015-11-10 11:20:00,117.67,117.71,117.38,117.39,20051.0,116.8063,116.846,116.5184,116.5283,20051.0
2015-11-10 11:30:00,117.57,117.78,117.37,117.51,15384.0,116.707,116.9155,116.5085,116.6474,15384.0
2015-11-10 11:40:00,117.7,118.01,117.7,117.73,1434.0,116.836,117.1438,116.836,116.8658,1434.0
2015-11-10 11:50:00,117.7,118.14,117.69,118.14,6807.0,116.836,117.2728,116.8261,117.2728,6807.0
2015-11-10 12:00:00,118.2,118.21,117.89,117.91,2100.0,117.3324,117.3423,117.0246,117.0445,2100.0
2015-11-10 12:10:00,117.78,118.31,117.78,118.01,2106.0,116.9155,117.4416,116.9155,117.1438,2106.0
2015-11-10 12:20:00,118.05,118.08,117.82,117.96,2707.0,117.1835,117.2133,116.9552,117.0941,2707.0
2015-11-10 12:30:00,117.92,118.28,117.76,118.26,7450.0,117.0544,117.4118,116.8956,117.3919,7450.0
2015-11-10 12:40:00,118.05,118.22,117.91,118.19,2500.0,117.1835,117.3522,117.0445,117.3224,2500.0
2015-11-10 12:50:00,118.02,118.22,117.85,118.22,1628.0,117.1537,117.3522,116.9849,117.3522,1628.0
2015-11-10 13:00:00,117.99,118.14,117.83,118.1,2000.0,117.1239,117.2728,116.9651,117.2331,2000.0
2015-11-10 13:10:00,117.94,118.66,117.89,118.66,8770.0,117.0743,117.789,117.0246,117.789,8770.0
2015-11-10 13:20:00,118.7,118.92,118.47,118.92,1800.0,117.8287,118.0471,117.6004,118.0471,1800.0
2015-11-10 13:30:00,118.87,118.87,118.6,118.64,2000.0,117.9975,117.9975,117.7294,117.7691,2000.0
2015-11-10 13:40:00,118.58,118.95,118.25,118.73,5614.0,117.7096,118.0769,117.382,117.8585,5614.0
2015-11-10 13:50:00,118.64,119.27,118.64,119.19,12298.0,117.7691,118.3945,117.7691,118.3151,12298.0
2015-11-10 14:00:00,119.18,119.18,118.51,118.65,11376.0,118.3052,118.3052,117.6401,117.7791,11376.0
2015-11-10 14:10:00,118.71,119.66,118.64,119.58,46330.0,117.8386,118.7817,117.7691,118.7022,46330.0
2015-11-10 14:20:00,119.4,119.75,118.67,118.68,9933.0,118.5236,118.871,117.7989,117.8088,9933.0
2015-11-10 14:30:00,118.79,118.98,118.69,118.88,1400.0,117.918,118.1066,117.8188,118.0074,1400.0
2015-11-10 14:40:00,118.78,119.25,118.66,119.15,5205.0,117.9081,118.3747,117.789,118.2754,5205.0
2015-11-10 14:50:00,119.17,119.3,118.75,118.77,10774.0,118.2953,118.4243,117.8783,117.8982,10774.0
2015-11-10 15:00:00,118.77,119.47,118.62,119.22,30332.0,117.8982,118.593,117.7493,118.3449,30332.0
2015-11-10 15:10:00,119.12,119.25,119.0,119.12,5898.0,118.2456,118.3747,118.1265,118.2456,5898.0
2015-11-10 15:20:00,119.12,119.45,119.12,119.45,7713.0,118.2456,118.5732,118.2456,118.5732,7713.0
2015-11-10 15:30:00,119.38,119.58,119.27,119.58,4800.0,118.5037,118.7022,118.3945,118.7022,4800.0
2015-11-10 15:40:00,119.51,119.74,119.33,119.43,8782.0,118.6328,118.8611,118.4541,118.5533,8782.0
2015-11-10 15:50:00,119.49,119.68,119.16,119.65,39193.0,118.6129,118.8015,118.2853,118.7717,39193.0
2015-11-11 09:30:00,121.0,121.0,120.28,120.5,7166.0,120.1118,120.1118,119.3971,119.6155,7166.0
2015-11-11 09:40:00,120.3,120.77,120.17,120.43,4241.0,119.417,119.8835,119.2879,119.546,4241.0
2015-11-11 09:50:00,120.41,120.41,119.5,119.5,8238.0,119.5261,119.5261,118.6228,118.6228,8238.0
2015-11-11 10:00:00,119.6,119.71,118.77,119.39,8200.0,118.7221,118.8313,117.8982,118.5136,8200.0
2015-11-11 10:10:00,119.36,119.37,118.83,119.37,1200.0,118.4839,118.4938,117.9577,118.4938,1200.0
2015-11-11 10:20:00,119.13,119.87,119.12,119.87,4176.0,118.2555,118.9901,118.2456,118.9901,4176.0
2015-11-11 10:30:00,119.81,119.85,119.49,119.54,12830.0,118.9306,118.9703,118.6129,118.6625,12830.0
2015-11-11 10:40:00,119.51,119.78,119.42,119.56,18968.0,118.6328,118.9008,118.5434,118.6824,18968.0
2015-11-11 10:50:00,119.54,119.97,119.51,119.86,10574.0,118.6625,119.0894,118.6328,118.9802,10574.0
2015-11-11 11:00:00,120.04,120.45,119.96,120.45,5506.0,119.1589,119.5659,119.0795,119.5659,5506.0
2015-11-11 11:10:00,120.22,120.62,120.22,120.35,8570.0,119.3375,119.7346,119.3375,119.4666,8570.0
2015-11-11 11:20:00,120.42,120.48,120.25,120.46,2100.0,119.5361,119.5956,119.3673,119.5758,2100.0
2015-11-11 11:30:00,120.46,121.3,120.39,121.03,8828.0,119.5758,120.4096,119.5063,120.1416,8828.0
2015-11-11 11:40:00,121.04,121.3,120.91,121.09,7009.0,120.1515,120.4096,120.0225,120.2012,7009.0
2015-11-11 11:50:00,121.07,121.83,120.91,121.79,10290.0,120.1813,120.9357,120.0225,120.896,10290.0
2015-11-11 12:00:00,121.91,121.91,121.05,121.5,4640.0,121.0151,121.0151,120.1615,120.6081,4640.0
2015-11-11 12:10:00,121.4,121.4,121.0,121.0,5277.0,120.5089,120.5089,120.1118,120.1118,5277.0
2015-11-11 12:20:00,121.14,121.43,121.14,121.3,2000.0,120.2508,120.5387,120.2508,120.4096,2000.0
2015-11-11 12:30:00,121.17,121.18,121.07,121.07,3446.0,120.2806,120.2905,120.1813,120.1813,3446.0
2015-11-11 12:40:00,121.07,121.27,121.04,121.27,2722.0,120.1813,120.3798,120.1515,120.3798,2722.0
2015-11-11 12:50:00,121.25,121.5,121.11,121.16,8542.0,120.36,120.6081,120.221,120.2706,8542.0
2015-11-11 13:00:00,121.17,121.32,120.75,120.76,9167.0,120.2806,120.4295,119.8637,119.8736,9167.0
2015-11-11 13:10:00,120.81,121.08,120.78,121.08,1715.0,119.9232,120.1912,119.8934,120.1912,1715.0
2015-11-11 13:20:00,121.08,121.27,120.8,120.87,13471.0,120.1912,120.3798,119.9133,119.9828,13471.0
2015-11-11 13:30:00,120.84,120.98,120.55,120.7,13524.0,119.953,120.092,119.6651,119.814,13524.0
2015-11-11 13:40:00,120.65,120.91,120.2,120.67,28901.0,119.7644,120.0225,119.3177,119.7842,28901.0
2015-11-11 13:50:00,120.76,120.76,120.34,120.34,4350.0,119.8736,119.8736,119.4567,119.4567,4350.0
2015-11-11 14:00:00,120.19,120.33,120.16,120.22,2400.0,119.3078,119.4467,119.278,119.3375,2400.0
2015-11-11 14:10:00,120.15,120.34,119.8,120.01,5790.0,119.2681,119.4567,118.9206,119.1291,5790.0
2015-11-11 14:20:00,120.01,120.25,119.95,120.02,3300.0,119.1291,119.3673,119.0695,119.139,3300.0
2015-11-11 14:30:00,120.1,120.18,119.75,120.18,4602.0,119.2184,119.2978,118.871,119.2978,4602.0
2015-11-11 14:40:00,119.94,119.94,119.45,119.84,5621.0,119.0596,119.0596,118.5732,118.9603,5621.0
2015-11-11 14:50:00,119.59,119.93,119.47,119.51,2100.0,118.7122,119.0497,118.593,118.6328,2100.0
2015-11-11 15:00:00,119.61,119.68,119.2,119.27,4900.0,118.732,118.8015,118.325,118.3945,4900.0
2015-11-11 15:10:00,119.3,120.04,119.19,119.99,8400.0,118.4243,119.1589,118.3151,119.1092,8400.0
2015-11-11 15:20:00,120.0,120.04,119.74,120.03,5357.0,119.1192,119.1589,118.8611,119.1489,5357.0
2015-11-11 15:30:00,120.07,120.17,119.77,120.04,4601.0,119.1886,119.2879,118.8908,119.1589,4601.0
2015-11-11 15:40:00,119.9,120.04,119.81,119.94,10126.0,119.0199,119.1589,118.9306,119.0596,10126.0
2015-11-11 15:50:00,119.9,120.27,119.67,119.9,31632.0,119.0199,119.3872,118.7916,119.0199,31632.0
2015-11-12 09:30:00,119.19,120.49,118.2,118.38,11003.0,118.3151,119.6056,117.3324,117.5111,11003.0
2015-11-12 09:40:00,118.39,119.28,118.38,119.28,5214.0,117.521,118.4044,117.5111,118.4044,5214.0
2015-11-12 09:50:00,119.27,119.27,118.68,118.81,6244.0,118.3945,118.3945,117.8088,117.9379,6244.0
2015-11-12 10:00:00,119.24,119.24,118.48,118.81,4300.0,118.3647,118.3647,117.6103,117.9379,4300.0
2015-11-12 10:10:00,118.9,118.99,118.5,118.84,11115.0,118.0272,118.1166,117.6302,117.9677,11115.0
2015-11-12 10:20:00,118.91,119.1,118.89,118.93,2900.0,118.0372,118.2258,118.0173,118.057,2900.0
2015-11-12 10:30:00,118.82,119.91,118.82,119.91,2817.0,117.9478,119.0298,117.9478,119.0298,2817.0
2015-11-12 10:40:00,119.9,120.12,119.6,119.6,1200.0,119.0199,119.2383,118.7221,118.7221,1200.0
2015-11-12 10:50:00,119.69,119.94,119.41,119.88,3100.0,118.8114,119.0596,118.5335,119.0,3100.0
2015-11-12 11:00:00,119.65,120.05,119.39,119.39,6756.0,118.7717,119.1688,118.5136,118.5136,6756.0
2015-11-12 11:10:00,119.59,119.72,119.37,119.64,7600.0,118.7122,118.8412,118.4938,118.7618,7600.0
2015-11-12 11:20:00,119.62,119.62,119.01,119.32,24400.0,118.7419,118.7419,118.1364,118.4442,24400.0
2015-11-12 11:30:00,119.12,119.33,119.0,119.31,4850.0,118.2456,118.4541,118.1265,118.4342,4850.0
2015-11-12 11:40:00,119.41,119.85,119.37,119.84,1800.0,118.5335,118.9703,118.4938,118.9603,1800.0
2015-11-12 11:50:00,119.82,120.08,119.81,119.98,1000.0,118.9405,119.1986,118.9306,119.0993,1000.0
2015-11-12 12:00:00,119.97,120.22,119.64,119.64,3000.0,119.0894,119.3375,118.7618,118.7618,3000.0
2015-11-12 12:10:00,119.6,119.98,119.6,119.77,2944.0,118.7221,119.0993,118.7221,118.8908,2944.0
2015-11-12 12:20:00,119.78,119.8,119.44,119.44,70410.0,118.9008,118.9206,118.5633,118.5633,70410.0
2015-11-12 12:30:00,119.54,119.77,119.43,119.47,8254.0,118.6625,118.8908,118.5533,118.593,8254.0
2015-11-12 12:40:00,119.57,119.97,119.48,119.97,6600.0,118.6923,119.0894,118.603,119.0894,6600.0
2015-11-12 12:50:00,119.93,120.26,119.93,120.19,955.0,119.0497,119.3773,119.0497,119.3078,955.0
2015-11-12 13:00:00,120.09,120.1,119.86,119.86,700.0,119.2085,119.2184,118.9802,118.9802,700.0
2015-11-12 13:10:00,119.83,120.2,119.78,120.18,1200.0,118.9504,119.3177,118.9008,119.2978,1200.0
2015-11-12 13:20:00,120.2,120.59,120.13,120.59,4769.0,119.3177,119.7048,119.2482,119.7048,4769.0
2015-11-12 13:30:00,120.28,120.44,120.02,120.02,1200.0,119.3971,119.5559,119.139,119.139,1200.0
2015-11-12 13:40:00,120.17,120.36,120.02,120.26,5300.0,119.2879,119.4765,119.139,119.3773,5300.0
2015-11-12 13:50:00,120.16,120.57,120.16,120.37,9303.0,119.278,119.685,119.278,119.4864,9303.0
2015-11-12 14:00:00,120.32,120.32,120.15,120.22,2200.0,119.4368,119.4368,119.2681,119.3375,2200.0
2015-11-12 14:10:00,120.26,120.66,120.21,120.56,12598.0,119.3773,119.7743,119.3276,119.675,12598.0
2015-11-12 14:20:00,120.51,120.97,120.41,120.97,5988.0,119.6254,120.082,119.5261,120.082,5988.0
2015-11-12 14:30:00,120.94,120.94,120.47,120.79,4948.0,120.0523,120.0523,119.5857,119.9034,4948.0
2015-11-12 14:40:00,120.66,121.22,120.46,120.81,13698.0,119.7743,120.3302,119.5758,119.9232,13698.0
2015-11-12 14:50:00,120.77,121.21,120.64,120.99,6655.0,119.8835,120.3203,119.7545,120.1019,6655.0
2015-11-12 15:00:00,120.96,121.02,120.67,120.75,7569.0,120.0721,120.1317,119.7842,119.8637,7569.0
2015-11-12 15:10:00,120.68,121.1,120.68,121.01,13384.0,119.7942,120.2111,119.7942,120.1217,13384.0
2015-11-12 15:20:00,121.09,121.21,120.85,121.08,6415.0,120.2012,120.3203,119.9629,120.1912,6415.0
2015-11-12 15:30:00,121.09,121.1,120.55,120.63,15207.0,120.2012,120.2111,119.6651,119.7445,15207.0
2015-11-12 15:40:00,120.68,120.68,120.03,120.03,7457.0,119.7942,119.7942,119.1489,119.1489,7457.0
2015-11-12 15:50:00,119.94,120.71,119.79,120.56,81183.0,119.0596,119.8239,118.9107,119.675,81183.0
2015-11-13 09:30:00,120.0,120.26,119.68,120.0,28383.0,119.1192,119.3773,118.8015,119.1192,28383.0
2015-11-13 09:40:00,120.0,120.23,119.2,120.04,10368.0,119.1192,119.3475,118.325,119.1589,10368.0
2015-11-13 09:50:00,119.93,120.35,119.67,120.19,7100.0,119.0497,119.4666,118.7916,119.3078,7100.0
2015-11-13 10:00:00,120.06,120.15,118.79,119.36,9951.0,119.1787,119.2681,117.918,118.4839,9951.0
2015-11-13 10:10:00,119.37,119.43,118.81,118.82,36364.0,118.4938,118.5533,117.9379,117.9478,36364.0
2015-11-13 10:20:00,119.05,119.2,118.77,118.9,14538.0,118.1761,118.325,117.8982,118.0272,14538.0
2015-11-13 10:30:00,118.87,119.17,118.45,119.13,12761.0,117.9975,118.2953,117.5805,118.2555,12761.0
2015-11-13 10:40:00,118.97,119.3,118.83,118.89,56134.0,118.0967,118.4243,117.9577,118.0173,56134.0
2015-11-13 10:50:00,119.0,119.31,118.9,119.19,11318.0,118.1265,118.4342,118.0272,118.3151,11318.0
2015-11-13 11:00:00,119.02,119.3,119.0,119.09,4039.0,118.1464,118.4243,118.1265,118.2158,4039.0
2015-11-13 11:10:00,119.03,119.23,118.93,119.01,24882.0,118.1563,118.3548,118.057,118.1364,24882.0
2015-11-13 11:20:00,119.01,119.18,118.95,119.04,11971.0,118.1364,118.3052,118.0769,118.1662,11971.0
2015-11-13 11:30:00,119.01,119.13,118.94,119.0,13483.0,118.1364,118.2555,118.0669,118.1265,13483.0
2015-11-13 11:40:00,118.95,119.21,118.88,119.1,13290.0,118.0769,118.335,118.0074,118.2258,13290.0
2015-11-13 11:50:00,119.09,119.13,118.95,119.1,9282.0,118.2158,118.2555,118.0769,118.2258,9282.0
2015-11-13 12:00:00,119.1,119.7,119.1,119.63,16377.0,118.2258,118.8214,118.2258,118.7519,16377.0
2015-11-13 12:10:00,119.54,119.91,119.54,119.72,6368.0,118.6625,119.0298,118.6625,118.8412,6368.0
2015-11-13 12:20:00,119.69,119.82,119.31,119.36,8300.0,118.8114,118.9405,118.4342,118.4839,8300.0
2015-11-13 12:30:00,119.28,119.37,119.15,119.15,2600.0,118.4044,118.4938,118.2754,118.2754,2600.0
2015-11-13 12:40:00,119.24,119.5,118.94,119.47,3000.0,118.3647,118.6228,118.0669,118.593,3000.0
2015-11-13 12:50:00,119.48,119.48,119.43,119.47,500.0,118.603,118.603,118.5533,118.593,500.0
2015-11-13 13:00:00,119.7,119.7,119.05,119.06,1935.0,118.8214,118.8214,118.1761,118.1861,1935.0
2015-11-13 13:10:00,119.1,119.33,118.97,119.08,14800.0,118.2258,118.4541,118.0967,118.2059,14800.0
2015-11-13 13:20:00,119.11,119.38,118.93,119.07,11634.0,118.2357,118.5037,118.057,118.196,11634.0
2015-11-13 13:30:00,119.12,119.28,118.88,119.08,24766.0,118.2456,118.4044,118.0074,118.2059,24766.0
2015-11-13 13:40:00,119.15,119.24,118.88,119.01,20763.0,118.2754,118.3647,118.0074,118.1364,20763.0
2015-11-13 13:50:00,119.03,119.23,118.93,119.06,18764.0,118.1563,118.3548,118.057,118.1861,18764.0
2015-11-13 14:00:00,118.99,119.08,118.93,118.96,13523.0,118.1166,118.2059,118.057,118.0868,13523.0
2015-11-13 14:10:00,118.95,119.26,118.94,119.02,24515.0,118.0769,118.3846,118.0669,118.1464,24515.0
2015-11-13 14:20:00,119.03,119.13,118.9,118.97,21300.0,118.1563,118.2555,118.0272,118.0967,21300.0
2015-11-13 14:30:00,118.96,119.16,118.88,118.88,49207.0,118.0868,118.2853,118.0074,118.0074,49207.0
2015-11-13 14:40:00,118.88,119.0,118.63,118.86,13399.0,118.0074,118.1265,117.7592,117.9875,13399.0
2015-11-13 14:50:00,118.86,118.93,118.4,118.87,15361.0,117.9875,118.057,117.5309,117.9975,15361.0
2015-11-13 15:00:00,118.86,119.0,118.65,118.78,4885.0,117.9875,118.1265,117.7791,117.9081,4885.0
2015-11-13 15:10:00,118.83,119.0,118.8,118.99,10124.0,117.9577,118.1265,117.928,118.1166,10124.0
2015-11-13 15:20:00,118.82,118.97,118.59,118.85,9755.0,117.9478,118.0967,117.7195,117.9776,9755.0
2015-11-13 15:30:00,118.85,119.0,118.75,118.75,9289.0,117.9776,118.1265,117.8783,117.8783,9289.0
2015-11-13 15:40:00,118.7,119.33,118.65,119.0,10486.0,117.8287,118.4541,117.7791,118.1265,10486.0
2015-11-13 15:50:00,118.84,118.93,118.1,118.11,39448.0,117.9677,118.057,117.2331,117.243,39448.0
2015-11-16 09:30:00,118.43,119.1,117.5,118.49,15858.0,117.5607,118.2258,116.6375,117.6202,15858.0
2015-11-16 09:40:00,118.58,118.97,118.34,118.5,8604.0,117.7096,118.0967,117.4713,117.6302,8604.0
2015-11-16 09:50:00,118.31,118.47,118.0,118.09,12737.0,117.4416,117.6004,117.1338,117.2232,12737.0
2015-11-16 10:00:00,118.02,118.5,118.02,118.3,6700.0,117.1537,117.6302,117.1537,117.4316,6700.0
2015-11-16 10:10:00,118.25,118.9,118.16,118.45,12356.0,117.382,118.0272,117.2927,117.5805,12356.0
2015-11-16 10:20:00,118.5,118.79,118.33,118.6,17531.0,117.6302,117.918,117.4614,117.7294,17531.0
2015-11-16 10:30:00,118.58,118.62,118.06,118.25,8000.0,117.7096,117.7493,117.1934,117.382,8000.0
2015-11-16 10:40:00,118.2,118.65,118.2,118.42,7862.0,117.3324,117.7791,117.3324,117.5508,7862.0
2015-11-16 10:50:00,118.24,118.32,117.96,118.16,7900.0,117.3721,117.4515,117.0941,117.2927,7900.0
2015-11-16 11:00:00,118.2,118.22,118.01,118.14,14200.0,117.3324,117.3522,117.1438,117.2728,14200.0
2015-11-16 11:10:00,118.22,118.37,117.96,118.22,8755.0,117.3522,117.5011,117.0941,117.3522,8755.0
2015-11-16 11:20:00,118.27,118.28,118.03,118.03,1100.0,117.4019,117.4118,117.1636,117.1636,1100.0
2015-11-16 11:30:00,118.18,118.18,118.0,118.13,4900.0,117.3125,117.3125,117.1338,117.2629,4900.0
2015-11-16 11:40:00,118.21,118.3,118.07,118.19,6473.0,117.3423,117.4316,117.2033,117.3224,6473.0
2015-11-16 11:50:00,118.25,118.33,118.11,118.28,7800.0,117.382,117.4614,117.243,117.4118,7800.0
2015-11-16 12:00:00,118.17,118.47,118.17,118.37,3600.0,117.3026,117.6004,117.3026,117.5011,3600.0
2015-11-16 12:10:00,118.41,118.51,118.18,118.18,6473.0,117.5408,117.6401,117.3125,117.3125,6473.0
2015-11-16 12:20:00,118.27,118.31,118.19,118.19,7800.0,117.4019,117.4416,117.3224,117.3224,7800.0
2015-11-16 12:30:00,118.3,118.55,118.3,118.47,12635.0,117.4316,117.6798,117.4316,117.6004,12635.0
2015-11-16 12:40:00,118.49,118.79,118.47,118.5,8714.0,117.6202,117.918,117.6004,117.6302,8714.0
2015-11-16 12:50:00,118.6,118.6,118.28,118.49,4024.0,117.7294,117.7294,117.4118,117.6202,4024.0
2015-11-16 13:00:00,118.44,118.56,118.3,118.31,9300.0,117.5706,117.6897,117.4316,117.4416,9300.0
2015-11-16 13:10:00,118.45,118.54,118.39,118.45,14963.0,117.5805,117.6699,117.521,117.5805,14963.0
2015-11-16 13:20:00,118.45,118.61,118.37,118.42,31026.0,117.5805,117.7394,117.5011,117.5508,31026.0
2015-11-16 13:30:00,118.45,119.2,118.42,118.91,12011.0,117.5805,118.325,117.5508,118.0372,12011.0
2015-11-16 13:40:00,118.8,118.95,118.79,118.89,5421.0,117.928,118.0769,117.918,118.0173,5421.0
2015-11-16 13:50:00,118.99,119.02,118.87,118.98,9550.0,118.1166,118.1464,117.9975,118.1066,9550.0
2015-11-16 14:00:00,119.0,119.02,118.85,119.0,14832.0,118.1265,118.1464,117.9776,118.1265,14832.0
2015-11-16 14:10:00,119.0,119.03,118.8,119.0,12450.0,118.1265,118.1563,117.928,118.1265,12450.0
2015-11-16 14:20:00,119.0,119.36,118.92,119.27,11989.0,118.1265,118.4839,118.0471,118.3945,11989.0
2015-11-16 14:30:00,119.32,119.47,119.29,119.34,10272.0,118.4442,118.593,118.4144,118.464,10272.0
2015-11-16 14:40:00,119.34,119.42,119.19,119.19,8970.0,118.464,118.5434,118.3151,118.3151,8970.0
2015-11-16 14:50:00,119.14,119.14,118.88,119.01,6050.0,118.2655,118.2655,118.0074,118.1364,6050.0
2015-11-16 15:00:00,119.06,119.49,119.06,119.34,6813.0,118.1861,118.6129,118.1861,118.464,6813.0
2015-11-16 15:10:00,119.38,119.43,119.12,119.19,10100.0,118.5037,118.5533,118.2456,118.3151,10100.0
2015-11-16 15:20:00,119.19,119.55,119.14,119.32,10173.0,118.3151,118.6725,118.2655,118.4442,10173.0
2015-11-16 15:30:00,119.41,119.5,119.22,119.44,4002.0,118.5335,118.6228,118.3449,118.5633,4002.0
2015-11-16 15:40:00,119.44,119.62,119.3,119.31,7315.0,118.5633,118.7419,118.4243,118.4342,7315.0
2015-11-16 15:50:00,119.37,119.58,119.3,119.34,24491.0,118.4938,118.7022,118.4243,118.464,24491.0
2015-11-17 09:30:00,119.74,120.99,119.74,119.97,1987.0,118.8611,120.1019,118.8611,119.0894,1987.0
2015-11-17 09:40:00,120.53,120.54,118.77,119.29,5256.0,119.6453,119.6552,117.8982,118.4144,5256.0
2015-11-17 09:50:00,119.39,119.85,118.91,119.84,6900.0,118.5136,118.9703,118.0372,118.9603,6900.0
2015-11-17 10:00:00,119.76,119.91,118.82,119.15,9872.0,118.8809,119.0298,117.9478,118.2754,9872.0
2015-11-17 10:10:00,119.32,119.45,118.97,119.15,12814.0,118.4442,118.5732,118.0967,118.2754,12814.0
2015-11-17 10:20:00,119.07,119.3,119.07,119.16,1863.0,118.196,118.4243,118.196,118.2853,1863.0
2015-11-17 10:30:00,119.38,120.36,119.22,120.36,5800.0,118.5037,119.4765,118.3449,119.4765,5800.0
2015-11-17 10:40:00,120.46,120.54,120.15,120.5,7404.0,119.5758,119.6552,119.2681,119.6155,7404.0
2015-11-17 10:50:00,120.51,120.67,120.19,120.38,3213.0,119.6254,119.7842,119.3078,119.4964,3213.0
2015-11-17 11:00:00,120.46,120.5,120.07,120.43,7971.0,119.5758,119.6155,119.1886,119.546,7971.0
2015-11-17 11:10:00,120.39,120.5,120.01,120.25,11505.0,119.5063,119.6155,119.1291,119.3673,11505.0
2015-11-17 11:20:00,120.32,120.46,120.27,120.28,1425.0,119.4368,119.5758,119.3872,119.3971,1425.0
2015-11-17 11:30:00,120.44,120.72,120.22,120.23,3865.0,119.5559,119.8339,119.3375,119.3475,3865.0
2015-11-17 11:40:00,120.33,120.49,120.12,120.12,2615.0,119.4467,119.6056,119.2383,119.2383,2615.0
2015-11-17 11:50:00,120.12,120.57,120.11,120.38,6648.0,119.2383,119.685,119.2284,119.4964,6648.0
2015-11-17 12:00:00,120.24,120.54,120.24,120.38,7100.0,119.3574,119.6552,119.3574,119.4964,7100.0
2015-11-17 12:10:00,120.47,120.54,120.11,120.11,9367.0,119.5857,119.6552,119.2284,119.2284,9367.0
2015-11-17 12:20:00,120.11,120.13,119.94,120.03,3700.0,119.2284,119.2482,119.0596,119.1489,3700.0
2015-11-17 12:30:00,120.04,120.17,119.84,119.84,7619.0,119.1589,119.2879,118.9603,118.9603,7619.0
2015-11-17 12:40:00,119.66,119.73,119.57,119.73,2001.0,118.7817,118.8511,118.6923,118.8511,2001.0
2015-11-17 12:50:00,119.77,120.03,119.59,120.03,5840.0,118.8908,119.1489,118.7122,119.1489,5840.0
2015-11-17 13:00:00,120.2,120.2,119.65,119.8,7681.0,119.3177,119.3177,118.7717,118.9206,7681.0
2015-11-17 13:10:00,119.86,120.19,119.82,119.9,2050.0,118.9802,119.3078,118.9405,119.0199,2050.0
2015-11-17 13:20:00,120.05,120.05,119.51,119.51,1600.0,119.1688,119.1688,118.6328,118.6328,1600.0
2015-11-17 13:30:00,119.48,119.7,119.3,119.3,8000.0,118.603,118.8214,118.4243,118.4243,8000.0
2015-11-17 13:40:00,119.44,119.44,118.92,119.4,2628.0,118.5633,118.5633,118.0471,118.5236,2628.0
2015-11-17 13:50:00,119.38,119.83,119.37,119.69,2450.0,118.5037,118.9504,118.4938,118.8114,2450.0
2015-11-17 14:00:00,119.85,120.15,119.63,120.15,1897.0,118.9703,119.2681,118.7519,119.2681,1897.0
2015-11-17 14:10:00,120.13,120.2,120.09,120.16,1330.0,119.2482,119.3177,119.2085,119.278,1330.0
2015-11-17 14:20:00,120.21,120.21,119.8,119.8,2318.0,119.3276,119.3276,118.9206,118.9206,2318.0
2015-11-17 14:30:00,119.62,120.05,119.4,119.92,15440.0,118.7419,119.1688,118.5236,119.0397,15440.0
2015-11-17 14:40:00,119.94,119.94,119.14,119.14,2533.0,119.0596,119.0596,118.2655,118.2655,2533.0
2015-11-17 14:50:00,119.29,119.77,119.29,119.77,6359.0,118.4144,118.8908,118.4144,118.8908,6359.0
2015-11-17 15:00:00,119.94,120.16,119.72,119.98,5800.0,119.0596,119.278,118.8412,119.0993,5800.0
2015-11-17 15:10:00,119.77,120.07,119.31,119.31,6304.0,118.8908,119.1886,118.4342,118.4342,6304.0
2015-11-17 15:20:00,119.62,119.98,119.56,119.9,4527.0,118.7419,119.0993,118.6824,119.0199,4527.0
2015-11-17 15:30:00,119.97,120.41,119.97,120.17,6130.0,119.0894,119.5261,119.0894,119.2879,6130.0
2015-11-17 15:40:00,120.06,120.22,119.94,120.09,10292.0,119.1787,119.3375,119.0596,119.2085,10292.0
2015-11-17 15:50:00,120.08,120.61,120.07,120.21,20424.0,119.1986,119.7247,119.1886,119.3276,20424.0
2015-11-18 09:30:00,120.77,121.14,120.1,120.51,11792.0,119.8835,120.2508,119.2184,119.6254,11792.0
2015-11-18 09:40:00,120.64,120.85,120.43,120.52,11407.0,119.7545,119.9629,119.546,119.6353,11407.0
2015-11-18 09:50:00,120.68,120.9,119.77,120.22,36834.0,119.7942,120.0126,118.8908,119.3375,36834.0
2015-11-18 10:00:00,120.24,120.38,119.9,120.16,14623.0,119.3574,119.4964,119.0199,119.278,14623.0
2015-11-18 10:10:00,120.17,120.33,120.08,120.2,12820.0,119.2879,119.4467,119.1986,119.3177,12820.0
2015-11-18 10:20:00,120.1,120.1,119.85,119.85,8200.0,119.2184,119.2184,118.9703,118.9703,8200.0
2015-11-18 10:30:00,119.92,120.07,119.7,119.73,7600.0,119.0397,119.1886,118.8214,118.8511,7600.0
2015-11-18 10:40:00,119.8,120.1,119.79,119.91,5926.0,118.9206,119.2184,118.9107,119.0298,5926.0
2015-11-18 10:50:00,119.94,120.11,119.88,120.09,7826.0,119.0596,119.2284,119.0,119.2085,7826.0
2015-11-18 11:00:00,119.98,120.38,119.88,120.15,7196.0,119.0993,119.4964,119.0,119.2681,7196.0
2015-11-18 11:10:00,120.24,120.39,120.21,120.34,3510.0,119.3574,119.5063,119.3276,119.4567,3510.0
2015-11-18 11:20:00,120.27,120.45,120.21,120.34,13027.0,119.3872,119.5659,119.3276,119.4567,13027.0
2015-11-18 11:30:00,120.34,120.35,120.2,120.31,8300.0,119.4567,119.4666,119.3177,119.4269,8300.0
2015-11-18 11:40:00,120.29,120.31,120.14,120.14,2100.0,119.407,119.4269,119.2581,119.2581,2100.0
2015-11-18 11:50:00,120.19,120.19,119.86,119.86,4400.0,119.3078,119.3078,118.9802,118.9802,4400.0
2015-11-18 12:00:00,119.85,119.97,119.61,119.61,4796.0,118.9703,119.0894,118.732,118.732,4796.0
2015-11-18 12:10:00,119.46,119.63,119.39,119.52,3140.0,118.5831,118.7519,118.5136,118.6427,3140.0
2015-11-18 12:20:00,119.55,119.55,119.35,119.45,500.0,118.6725,118.6725,118.4739,118.5732,500.0
2015-11-18 12:30:00,119.32,119.56,119.29,119.36,8600.0,118.4442,118.6824,118.4144,118.4839,8600.0
2015-11-18 12:40:00,119.39,119.58,119.37,119.58,5400.0,118.5136,118.7022,118.4938,118.7022,5400.0
2015-11-18 12:50:00,119.54,119.84,119.5,119.84,2795.0,118.6625,118.9603,118.6228,118.9603,2795.0
2015-11-18 13:00:00,119.83,119.94,119.78,119.94,2500.0,118.9504,119.0596,118.9008,119.0596,2500.0
2015-11-18 13:10:00,119.93,119.93,119.79,119.82,3616.0,119.0497,119.0497,118.9107,118.9405,3616.0
2015-11-18 13:20:00,119.82,120.05,119.82,120.05,8700.0,118.9405,119.1688,118.9405,119.1688,8700.0
2015-11-18 13:30:00,120.13,120.17,119.74,119.74,6400.0,119.2482,119.2879,118.8611,118.8611,6400.0
2015-11-18 13:40:00,119.87,119.9,119.8,119.88,4268.0,118.9901,119.0199,118.9206,119.0,4268.0
2015-11-18 13:50:00,119.8,119.96,119.69,119.82,8088.0,118.9206,119.0795,118.8114,118.9405,8088.0
2015-11-18 14:00:00,119.71,119.99,119.54,119.99,2550.0,118.8313,119.1092,118.6625,119.1092,2550.0
2015-11-18 14:10:00,120.17,120.17,119.61,119.71,7400.0,119.2879,119.2879,118.732,118.8313,7400.0
2015-11-18 14:20:00,119.71,119.94,119.7,119.88,15475.0,118.8313,119.0596,118.8214,119.0,15475.0
2015-11-18 14:30:00,119.88,119.99,119.86,119.98,13481.0,119.0,119.1092,118.9802,119.0993,13481.0
2015-11-18 14:40:00,120.06,120.14,119.98,120.03,6842.0,119.1787,119.2581,119.0993,119.1489,6842.0
2015-11-18 14:50:00,120.01,120.17,120.01,120.03,6264.0,119.1291,119.2879,119.1291,119.1489,6264.0
2015-11-18 15:00:00,120.09,120.22,119.95,120.05,10299.0,119.2085,119.3375,119.0695,119.1688,10299.0
2015-11-18 15:10:00,119.96,120.27,119.84,120.27,12300.0,119.0795,119.3872,118.9603,119.3872,12300.0
2015-11-18 15:20:00,120.25,120.25,119.92,120.0,11557.0,119.3673,119.3673,119.0397,119.1192,11557.0
2015-11-18 15:30:00,120.09,120.62,119.99,120.58,16100.0,119.2085,119.7346,119.1092,119.6949,16100.0
2015-11-18 15:40:00,120.59,121.03,120.59,120.92,10470.0,119.7048,120.1416,119.7048,120.0324,10470.0
2015-11-18 15:50:00,120.87,121.1,120.86,120.94,29319.0,119.9828,120.2111,119.9728,120.0523,29319.0
2015-11-19 09:30:00,121.35,121.91,120.31,121.16,14561.0,120.4592,121.0151,119.4269,120.2706,14561.0
2015-11-19 09:40:00,121.11,121.55,120.63,120.95,9355.0,120.221,120.6578,119.7445,120.0622,9355.0
2015-11-19 09:50:00,121.44,122.63,121.44,121.92,8928.0,120.5486,121.7299,120.5486,121.0251,8928.0
2015-11-19 10:00:00,121.38,122.0,121.1,121.1,5572.0,120.489,121.1045,120.2111,120.2111,5572.0
2015-11-19 10:10:00,121.31,121.59,121.3,121.59,13567.0,120.4195,120.6975,120.4096,120.6975,13567.0
2015-11-19 10:20:00,121.98,122.59,121.75,122.0,7941.0,121.0846,121.6901,120.8563,121.1045,7941.0
2015-11-19 10:30:00,121.59,121.72,121.31,121.44,10601.0,120.6975,120.8265,120.4195,120.5486,10601.0
2015-11-19 10:40:00,121.44,121.86,121.41,121.72,12585.0,120.5486,120.9655,120.5188,120.8265,12585.0
2015-11-19 10:50:00,121.82,121.92,121.4,121.66,10638.0,120.9258,121.0251,120.5089,120.767,10638.0
2015-11-19 11:00:00,121.72,122.05,121.55,121.95,11770.0,120.8265,121.1541,120.6578,121.0548,11770.0
2015-11-19 11:10:00,122.08,122.44,121.92,122.17,10700.0,121.1839,121.5412,121.0251,121.2732,10700.0
2015-11-19 11:20:00,122.24,122.31,122.02,122.04,10808.0,121.3427,121.4122,121.1243,121.1442,10808.0
2015-11-19 11:30:00,122.23,122.23,121.61,121.67,9642.0,121.3328,121.3328,120.7173,120.7769,9642.0
2015-11-19 11:40:00,121.62,121.7,121.0,121.0,7010.0,120.7273,120.8067,120.1118,120.1118,7010.0
2015-11-19 11:50:00,120.85,120.88,120.57,120.57,4355.0,119.9629,119.9927,119.685,119.685,4355.0
2015-11-19 12:00:00,120.9,120.99,120.78,120.94,11979.0,120.0126,120.1019,119.8934,120.0523,11979.0
2015-11-19 12:10:00,120.87,120.94,120.33,120.34,8126.0,119.9828,120.0523,119.4467,119.4567,8126.0
2015-11-19 12:20:00,120.47,120.47,119.85,119.94,14453.0,119.5857,119.5857,118.9703,119.0596,14453.0
2015-11-19 12:30:00,119.94,120.03,119.63,119.89,23103.0,119.0596,119.1489,118.7519,119.01,23103.0
2015-11-19 12:40:00,120.07,121.04,119.87,120.95,37566.0,119.1886,120.1515,118.9901,120.0622,37566.0
2015-11-19 12:50:00,121.16,121.18,120.7,120.88,24341.0,120.2706,120.2905,119.814,119.9927,24341.0
2015-11-19 13:00:00,121.01,121.3,120.84,121.23,16958.0,120.1217,120.4096,119.953,120.3401,16958.0
2015-11-19 13:10:00,121.29,122.05,121.15,121.88,19461.0,120.3997,121.1541,120.2607,120.9854,19461.0
2015-11-19 13:20:00,121.8,121.83,120.83,121.31,12146.0,120.9059,120.9357,119.9431,120.4195,12146.0
2015-11-19 13:30:00,121.23,121.36,121.06,121.18,11030.0,120.3401,120.4692,120.1714,120.2905,11030.0
2015-11-19 13:40:00,121.05,121.2,120.78,121.09,5095.0,120.1615,120.3104,119.8934,120.2012,5095.0
2015-11-19 13:50:00,121.08,121.1,120.33,120.59,8637.0,120.1912,120.2111,119.4467,119.7048,8637.0
2015-11-19 14:00:00,120.48,120.72,120.16,120.4,11391.0,119.5956,119.8339,119.278,119.5162,11391.0
2015-11-19 14:10:00,120.45,120.63,120.23,120.33,8800.0,119.5659,119.7445,119.3475,119.4467,8800.0
2015-11-19 14:20:00,120.54,120.67,120.25,120.38,11690.0,119.6552,119.7842,119.3673,119.4964,11690.0
2015-11-19 14:30:00,120.48,120.49,120.11,120.18,12473.0,119.5956,119.6056,119.2284,119.2978,12473.0
2015-11-19 14:40:00,120.3,120.34,120.19,120.2,3365.0,119.417,119.4567,119.3078,119.3177,3365.0
2015-11-19 14:50:00,120.23,120.56,120.23,120.25,8000.0,119.3475,119.675,119.3475,119.3673,8000.0
2015-11-19 15:00:00,120.25,120.36,120.12,120.15,10721.0,119.3673,119.4765,119.2383,119.2681,10721.0
2015-11-19 15:10:00,120.12,120.34,120.12,120.18,8432.0,119.2383,119.4567,119.2383,119.2978,8432.0
2015-11-19 15:20:00,120.2,120.75,120.2,120.75,21609.0,119.3177,119.8637,119.3177,119.8637,21609.0
2015-11-19 15:30:00,120.81,120.97,120.38,120.63,11992.0,119.9232,120.082,119.4964,119.7445,11992.0
2015-11-19 15:40:00,120.48,120.57,120.43,120.43,7159.0,119.5956,119.685,119.546,119.546,7159.0
2015-11-19 15:50:00,120.5,120.7,120.35,120.45,23185.0,119.6155,119.814,119.4666,119.5659,23185.0
2015-11-20 09:30:00,121.15,122.01,120.95,121.32,5054.0,120.2607,121.1144,120.0622,120.4295,5054.0
2015-11-20 09:40:00,121.52,122.11,120.87,121.95,13394.0,120.628,121.2137,119.9828,121.0548,13394.0
2015-11-20 09:50:00,122.03,122.21,121.5,122.13,7700.0,121.1343,121.3129,120.6081,121.2335,7700.0
2015-11-20 10:00:00,122.24,122.28,121.52,121.9,6150.0,121.3427,121.3824,120.628,121.0052,6150.0
2015-11-20 10:10:00,121.89,122.19,121.25,121.9,11811.0,120.9953,121.2931,120.36,121.0052,11811.0
2015-11-20 10:20:00,122.09,122.5,121.86,121.91,13857.0,121.1938,121.6008,120.9655,121.0151,13857.0
2015-11-20 10:30:00,121.74,122.48,121.74,122.4,9500.0,120.8464,121.581,120.8464,121.5015,9500.0
2015-11-20 10:40:00,122.4,122.41,121.96,122.04,10200.0,121.5015,121.5115,121.0648,121.1442,10200.0
2015-11-20 10:50:00,122.15,122.23,121.8,122.23,10857.0,121.2534,121.3328,120.9059,121.3328,10857.0
2015-11-20 11:00:00,122.21,122.4,122.05,122.17,12400.0,121.3129,121.5015,121.1541,121.2732,12400.0
2015-11-20 11:10:00,122.27,122.27,121.78,121.78,9521.0,121.3725,121.3725,120.8861,120.8861,9521.0
2015-11-20 11:20:00,121.8,121.96,121.41,121.85,9904.0,120.9059,121.0648,120.5188,120.9556,9904.0
2015-11-20 11:30:00,121.9,121.9,121.1,121.1,7600.0,121.0052,121.0052,120.2111,120.2111,7600.0
2015-11-20 11:40:00,121.16,121.46,121.05,121.25,7578.0,120.2706,120.5684,120.1615,120.36,7578.0
2015-11-20 11:50:00,121.14,121.16,120.72,120.96,11224.0,120.2508,120.2706,119.8339,120.0721,11224.0
2015-11-20 12:00:00,120.96,121.47,120.77,121.21,6835.0,120.0721,120.5784,119.8835,120.3203,6835.0
2015-11-20 12:10:00,121.18,121.18,120.83,121.05,8519.0,120.2905,120.2905,119.9431,120.1615,8519.0
2015-11-20 12:20:00,121.02,121.48,120.69,121.48,23941.0,120.1317,120.5883,119.8041,120.5883,23941.0
2015-11-20 12:30:00,121.34,121.66,121.3,121.57,7600.0,120.4493,120.767,120.4096,120.6776,7600.0
2015-11-20 12:40:00,121.57,122.06,121.5,121.75,8857.0,120.6776,121.164,120.6081,120.8563,8857.0
2015-11-20 12:50:00,121.8,122.06,121.45,122.06,7000.0,120.9059,121.164,120.5585,121.164,7000.0
2015-11-20 13:00:00,121.98,122.25,121.83,122.05,8080.0,121.0846,121.3526,120.9357,121.1541,8080.0
2015-11-20 13:10:00,122.14,122.14,121.63,121.71,9045.0,121.2435,121.2435,120.7372,120.8166,9045.0
2015-11-20 13:20:00,121.76,122.51,121.74,122.49,12195.0,120.8662,121.6107,120.8464,121.5909,12195.0
2015-11-20 13:30:00,122.31,122.43,122.25,122.26,4200.0,121.4122,121.5313,121.3526,121.3626,4200.0
2015-11-20 13:40:00,122.24,122.25,121.89,122.25,9469.0,121.3427,121.3526,120.9953,121.3526,9469.0
2015-11-20 13:50:00,122.19,122.36,122.01,122.15,7885.0,121.2931,121.4618,121.1144,121.2534,7885.0
2015-11-20 14:00:00,122.11,122.18,121.65,121.73,7115.0,121.2137,121.2832,120.757,120.8365,7115.0
2015-11-20 14:10:00,121.79,121.97,121.49,121.61,26398.0,120.896,121.0747,120.5982,120.7173,26398.0
2015-11-20 14:20:00,121.7,121.7,121.16,121.16,6676.0,120.8067,120.8067,120.2706,120.2706,6676.0
2015-11-20 14:30:00,121.16,121.35,120.99,120.99,7786.0,120.2706,120.4592,120.1019,120.1019,7786.0
2015-11-20 14:40:00,120.99,121.79,120.84,121.76,13536.0,120.1019,120.896,119.953,120.8662,13536.0
2015-11-20 14:50:00,121.72,121.91,121.37,121.37,9800.0,120.8265,121.0151,120.4791,120.4791,9800.0
2015-11-20 15:00:00,121.45,121.88,121.31,121.37,7080.0,120.5585,120.9854,120.4195,120.4791,7080.0
2015-11-20 15:10:00,121.44,121.48,121.08,121.24,13325.0,120.5486,120.5883,120.1912,120.3501,13325.0
2015-11-20 15:20:00,121.31,121.43,121.08,121.1,11360.0,120.4195,120.5387,120.1912,120.2111,11360.0
2015-11-20 15:30:00,121.1,121.44,120.96,121.43,15526.0,120.2111,120.5486,120.0721,120.5387,15526.0
2015-11-20 15:40:00,121.48,121.87,121.33,121.72,19104.0,120.5883,120.9754,120.4394,120.8265,19104.0
2015-11-20 15:50:00,121.65,121.8,121.3,121.35,25265.0,120.757,120.9059,120.4096,120.4592,25265.0
2015-11-23 09:30:00,121.83,123.21,121.61,122.72,13605.0,120.9357,122.3056,120.7173,121.8192,13605.0
2015-11-23 09:40:00,122.45,123.36,122.19,122.75,19843.0,121.5512,122.4545,121.2931,121.849,19843.0
2015-11-23 09:50:00,122.83,122.83,122.04,122.09,11900.0,121.9284,121.9284,121.1442,121.1938,11900.0
2015-11-23 10:00:00,122.02,122.17,121.86,121.99,19085.0,121.1243,121.2732,120.9655,121.0946,19085.0
2015-11-23 10:10:00,122.01,123.33,121.87,123.33,36041.0,121.1144,122.4247,120.9754,122.4247,36041.0
2015-11-23 10:20:00,123.39,123.56,122.99,123.5,12079.0,122.4843,122.653,122.0872,122.5935,12079.0
2015-11-23 10:30:00,123.46,123.97,123.38,123.74,23949.0,122.5538,123.06,122.4743,122.8317,23949.0
2015-11-23 10:40:00,123.71,124.5,123.66,124.5,20516.0,122.8019,123.5861,122.7523,123.5861,20516.0
2015-11-23 10:50:00,124.49,124.79,124.38,124.47,11338.0,123.5762,123.874,123.467,123.5563,11338.0
2015-11-23 11:00:00,124.61,125.09,124.48,124.89,18338.0,123.6953,124.1718,123.5663,123.9733,18338.0
2015-11-23 11:10:00,124.96,125.39,124.9,125.19,20312.0,124.0428,124.4696,123.9832,124.2711,20312.0
2015-11-23 11:20:00,125.19,125.8,124.95,125.07,22774.0,124.2711,124.8766,124.0328,124.1519,22774.0
2015-11-23 11:30:00,125.07,125.21,124.87,125.0,15902.0,124.1519,124.2909,123.9534,124.0825,15902.0
2015-11-23 11:40:00,124.86,125.11,124.84,124.94,10277.0,123.9435,124.1917,123.9236,124.0229,10277.0
2015-11-23 11:50:00,125.01,125.85,125.01,125.83,13066.0,124.0924,124.9262,124.0924,124.9064,13066.0
2015-11-23 12:00:00,125.81,126.18,125.46,125.88,21063.0,124.8865,125.2538,124.5391,124.956,21063.0
2015-11-23 12:10:00,126.01,126.88,126.01,126.39,19593.0,125.085,125.9487,125.085,125.4623,19593.0
2015-11-23 12:20:00,126.32,126.89,126.26,126.67,20071.0,125.3928,125.9586,125.3332,125.7402,20071.0
2015-11-23 12:30:00,126.67,127.25,126.45,126.45,20556.0,125.7402,126.3159,125.5218,125.5218,20556.0
2015-11-23 12:40:00,126.45,126.8,126.25,126.53,30747.0,125.5218,125.8692,125.3233,125.6012,30747.0
2015-11-23 12:50:00,126.53,126.91,126.38,126.75,20565.0,125.6012,125.9784,125.4523,125.8196,20565.0
2015-11-23 13:00:00,126.78,127.2,126.5,126.91,18309.0,125.8494,126.2663,125.5714,125.9784,18309.0
2015-11-23 13:10:00,126.87,126.94,126.67,126.71,13011.0,125.9387,126.0082,125.7402,125.7799,13011.0
2015-11-23 13:20:00,126.77,127.33,126.59,127.12,18357.0,125.8395,126.3954,125.6608,126.1869,18357.0
2015-11-23 13:30:00,127.12,127.16,126.78,127.0,33930.0,126.1869,126.2266,125.8494,126.0678,33930.0
2015-11-23 13:40:00,127.02,127.27,126.83,127.26,21824.0,126.0876,126.3358,125.899,126.3259,21824.0
2015-11-23 13:50:00,127.27,127.77,127.04,127.22,23699.0,126.3358,126.8321,126.1075,126.2862,23699.0
2015-11-23 14:00:00,127.15,127.27,126.4,126.42,20531.0,126.2167,126.3358,125.4722,125.492,20531.0
2015-11-23 14:10:00,126.27,126.68,126.16,126.53,16334.0,125.3431,125.7501,125.2339,125.6012,16334.0
2015-11-23 14:20:00,126.51,126.56,126.02,126.04,31622.0,125.5814,125.631,125.095,125.1148,31622.0
2015-11-23 14:30:00,125.97,126.1,125.57,125.8,30315.0,125.0453,125.1744,124.6483,124.8766,30315.0
2015-11-23 14:40:00,125.82,125.86,125.56,125.63,14624.0,124.8964,124.9361,124.6383,124.7078,14624.0
2015-11-23 14:50:00,125.58,125.68,125.43,125.65,12159.0,124.6582,124.7575,124.5093,124.7277,12159.0
2015-11-23 15:00:00,125.56,125.59,125.14,125.46,11296.0,124.6383,124.6681,124.2214,124.5391,11296.0
2015-11-23 15:10:00,125.47,125.47,125.19,125.38,15691.0,124.549,124.549,124.2711,124.4597,15691.0
2015-11-23 15:20:00,125.38,125.55,125.34,125.46,12827.0,124.4597,124.6284,124.42,124.5391,12827.0
2015-11-23 15:30:00,125.47,125.55,125.33,125.36,16122.0,124.549,124.6284,124.41,124.4398,16122.0
2015-11-23 15:40:00,125.37,125.53,125.3,125.53,24476.0,124.4497,124.6086,124.3803,124.6086,24476.0
2015-11-23 15:50:00,125.54,125.54,125.26,125.36,35007.0,124.6185,124.6185,124.3405,124.4398,35007.0
2015-11-24 09:30:00,124.53,125.97,124.09,124.94,11931.0,123.6159,125.0453,123.1791,124.0229,11931.0
2015-11-24 09:40:00,124.82,125.44,124.45,124.95,10900.0,123.9038,124.5192,123.5365,124.0328,10900.0
2015-11-24 09:50:00,125.11,125.11,124.43,124.62,12290.0,124.1917,124.1917,123.5166,123.7052,12290.0
2015-11-24 10:00:00,124.56,124.8,124.2,124.56,5300.0,123.6457,123.8839,123.2883,123.6457,5300.0
2015-11-24 10:10:00,124.37,124.5,123.2,123.2,14870.0,123.4571,123.5861,122.2957,122.2957,14870.0
2015-11-24 10:20:00,123.1,123.35,122.9,122.92,4933.0,122.1964,122.4446,121.9979,122.0177,4933.0
2015-11-24 10:30:00,122.95,123.14,122.0,122.37,13457.0,122.0475,122.2361,121.1045,121.4718,13457.0
2015-11-24 10:40:00,122.28,122.63,122.06,122.16,7373.0,121.3824,121.7299,121.164,121.2633,7373.0
2015-11-24 10:50:00,122.2,122.69,122.19,122.34,9412.0,121.303,121.7894,121.2931,121.442,9412.0
2015-11-24 11:00:00,122.31,123.31,122.13,123.13,26961.0,121.4122,122.4049,121.2335,122.2262,26961.0
2015-11-24 11:10:00,123.13,123.71,123.03,123.5,9366.0,122.2262,122.8019,122.1269,122.5935,9366.0
2015-11-24 11:20:00,123.5,123.97,123.49,123.8,8741.0,122.5935,123.06,122.5835,122.8913,8741.0
2015-11-24 11:30:00,123.91,124.12,123.72,123.72,6256.0,123.0005,123.2089,122.8119,122.8119,6256.0
2015-11-24 11:40:00,123.6,123.64,123.06,123.13,11645.0,122.6927,122.7324,122.1567,122.2262,11645.0
2015-11-24 11:50:00,123.44,123.78,123.05,123.78,12652.0,122.5339,122.8714,122.1468,122.8714,12652.0
2015-11-24 12:00:00,123.6,124.16,123.4,124.16,10501.0,122.6927,123.2486,122.4942,123.2486,10501.0
2015-11-24 12:10:00,124.01,124.16,123.42,123.6,9913.0,123.0997,123.2486,122.5141,122.6927,9913.0
2015-11-24 12:20:00,123.65,123.75,123.42,123.7,4557.0,122.7424,122.8416,122.5141,122.792,4557.0
2015-11-24 12:30:00,123.85,123.85,123.13,123.26,14024.0,122.9409,122.9409,122.2262,122.3552,14024.0
2015-11-24 12:40:00,123.21,123.44,123.08,123.38,5200.0,122.3056,122.5339,122.1766,122.4743,5200.0
2015-11-24 12:50:00,123.38,123.6,123.1,123.2,18360.0,122.4743,122.6927,122.1964,122.2957,18360.0
2015-11-24 13:00:00,123.33,124.32,123.27,124.03,7260.0,122.4247,123.4074,122.3652,123.1196,7260.0
2015-11-24 13:10:00,124.18,124.29,123.61,123.89,10843.0,123.2685,123.3777,122.7027,122.9806,10843.0
2015-11-24 13:20:00,123.62,123.92,123.6,123.77,8040.0,122.7126,123.0104,122.6927,122.8615,8040.0
2015-11-24 13:30:00,123.69,123.95,123.57,123.66,10228.0,122.7821,123.0402,122.663,122.7523,10228.0
2015-11-24 13:40:00,123.54,124.16,123.53,124.04,15598.0,122.6332,123.2486,122.6232,123.1295,15598.0
2015-11-24 13:50:00,124.03,124.08,123.71,123.81,10100.0,123.1196,123.1692,122.8019,122.9012,10100.0
2015-11-24 14:00:00,123.8,124.16,123.79,123.92,11050.0,122.8913,123.2486,122.8813,123.0104,11050.0
2015-11-24 14:10:00,123.84,124.22,123.74,123.77,9127.0,122.931,123.3082,122.8317,122.8615,9127.0
2015-11-24 14:20:00,123.86,123.86,123.47,123.47,5568.0,122.9508,122.9508,122.5637,122.5637,5568.0
2015-11-24 14:30:00,123.46,123.46,122.95,122.95,7744.0,122.5538,122.5538,122.0475,122.0475,7744.0
2015-11-24 14:40:00,122.87,122.91,122.51,122.86,15943.0,121.9681,122.0078,121.6107,121.9582,15943.0
2015-11-24 14:50:00,123.0,123.6,122.96,123.52,11683.0,122.0971,122.6927,122.0574,122.6133,11683.0
2015-11-24 15:00:00,123.64,124.09,123.37,123.96,11125.0,122.7324,123.1791,122.4644,123.0501,11125.0
2015-11-24 15:10:00,123.9,124.14,123.69,124.05,13039.0,122.9905,123.2288,122.7821,123.1394,13039.0
2015-11-24 15:20:00,123.98,124.34,123.95,124.2,7208.0,123.0699,123.4273,123.0402,123.2883,7208.0
2015-11-24 15:30:00,124.19,124.27,123.87,124.16,16692.0,123.2784,123.3578,122.9608,123.2486,16692.0
2015-11-24 15:40:00,124.27,124.4,124.0,124.29,14500.0,123.3578,123.4869,123.0898,123.3777,14500.0
2015-11-24 15:50:00,124.25,124.54,124.15,124.38,17719.0,123.338,123.6258,123.2387,123.467,17719.0
2015-11-25 09:30:00,123.72,126.75,123.52,124.44,4716.0,122.8119,125.8196,122.6133,123.5266,4716.0
2015-11-25 09:40:00,124.31,124.44,123.5,123.91,7072.0,123.3975,123.5266,122.5935,123.0005,7072.0
2015-11-25 09:50:00,123.94,124.48,123.62,124.48,15050.0,123.0302,123.5663,122.7126,123.5663,15050.0
2015-11-25 10:00:00,124.37,124.37,124.07,124.07,1600.0,123.4571,123.4571,123.1593,123.1593,1600.0
2015-11-25 10:10:00,124.1,124.85,124.1,124.51,3135.0,123.1891,123.9336,123.1891,123.5961,3135.0
2015-11-25 10:20:00,125.0,125.02,124.4,124.81,3100.0,124.0825,124.1023,123.4869,123.8939,3100.0
2015-11-25 10:30:00,124.52,125.43,124.52,125.06,2100.0,123.606,124.5093,123.606,124.142,2100.0
2015-11-25 10:40:00,125.31,125.61,125.25,125.61,3300.0,124.3902,124.688,124.3306,124.688,3300.0
2015-11-25 10:50:00,125.48,126.08,125.48,126.02,5052.0,124.5589,125.1545,124.5589,125.095,5052.0
2015-11-25 11:00:00,126.02,126.23,125.54,126.1,20773.0,125.095,125.3034,124.6185,125.1744,20773.0
2015-11-25 11:10:00,126.1,126.15,125.9,126.12,10099.0,125.1744,125.224,124.9759,125.1942,10099.0
2015-11-25 11:20:00,125.92,126.27,125.87,126.18,2400.0,124.9957,125.3431,124.9461,125.2538,2400.0
2015-11-25 11:30:00,126.18,126.5,125.99,126.4,8500.0,125.2538,125.5714,125.0652,125.4722,8500.0
2015-11-25 11:40:00,126.4,126.4,125.99,126.36,5805.0,125.4722,125.4722,125.0652,125.4325,5805.0
2015-11-25 11:50:00,126.37,126.51,126.22,126.48,1900.0,125.4424,125.5814,125.2935,125.5516,1900.0
2015-11-25 12:00:00,126.35,126.68,125.88,126.08,7400.0,125.4225,125.7501,124.956,125.1545,7400.0
2015-11-25 12:10:00,126.05,126.39,125.98,126.02,7165.0,125.1248,125.4623,125.0553,125.095,7165.0
2015-11-25 12:20:00,125.98,126.2,125.89,126.2,9890.0,125.0553,125.2736,124.9659,125.2736,9890.0
2015-11-25 12:30:00,126.24,126.63,126.1,126.4,8526.0,125.3134,125.7005,125.1744,125.4722,8526.0
2015-11-25 12:40:00,126.48,126.79,126.28,126.47,8764.0,125.5516,125.8593,125.3531,125.5417,8764.0
2015-11-25 12:50:00,126.47,126.68,126.36,126.68,3100.0,125.5417,125.7501,125.4325,125.7501,3100.0
2015-11-25 13:00:00,126.4,126.64,126.34,126.37,9938.0,125.4722,125.7104,125.4126,125.4424,9938.0
2015-11-25 13:10:00,126.32,126.52,126.25,126.25,2600.0,125.3928,125.5913,125.3233,125.3233,2600.0
2015-11-25 13:20:00,126.4,126.6,126.33,126.39,3300.0,125.4722,125.6707,125.4027,125.4623,3300.0
2015-11-25 13:30:00,126.36,126.72,126.36,126.72,9864.0,125.4325,125.7898,125.4325,125.7898,9864.0
2015-11-25 13:40:00,126.51,126.51,126.26,126.5,3500.0,125.5814,125.5814,125.3332,125.5714,3500.0
2015-11-25 13:50:00,126.55,126.58,126.34,126.44,3210.0,125.6211,125.6509,125.4126,125.5119,3210.0
2015-11-25 14:00:00,126.44,126.5,126.29,126.4,5530.0,125.5119,125.5714,125.363,125.4722,5530.0
2015-11-25 14:10:00,126.39,126.48,126.24,126.41,2840.0,125.4623,125.5516,125.3134,125.4821,2840.0
2015-11-25 14:20:00,126.4,126.46,126.31,126.32,3208.0,125.4722,125.5317,125.3828,125.3928,3208.0
2015-11-25 14:30:00,126.32,126.52,126.32,126.38,4300.0,125.3928,125.5913,125.3928,125.4523,4300.0
2015-11-25 14:40:00,126.36,126.56,126.33,126.38,4230.0,125.4325,125.631,125.4027,125.4523,4230.0
2015-11-25 14:50:00,126.34,126.57,126.33,126.45,4100.0,125.4126,125.6409,125.4027,125.5218,4100.0
2015-11-25 15:00:00,126.53,126.61,126.27,126.35,5700.0,125.6012,125.6806,125.3431,125.4225,5700.0
2015-11-25 15:10:00,126.32,126.49,126.31,126.31,15042.0,125.3928,125.5615,125.3828,125.3828,15042.0
2015-11-25 15:20:00,126.3,126.4,126.25,126.36,5500.0,125.3729,125.4722,125.3233,125.4325,5500.0
2015-11-25 15:30:00,126.39,126.5,126.33,126.42,10708.0,125.4623,125.5714,125.4027,125.492,10708.0
2015-11-25 15:40:00,126.38,126.38,126.24,126.26,9911.0,125.4523,125.4523,125.3134,125.3332,9911.0
2015-11-25 15:50:00,126.25,126.36,126.15,126.15,15987.0,125.3233,125.4325,125.224,125.224,15987.0
2015-11-27 09:30:00,125.95,127.2,125.28,126.13,8105.0,125.0255,126.2663,124.3604,125.2042,8105.0
2015-11-27 09:40:00,126.73,126.79,125.56,125.91,1700.0,125.7998,125.8593,124.6383,124.9858,1700.0
2015-11-27 09:50:00,125.72,126.12,125.51,125.9,3900.0,124.7972,125.1942,124.5887,124.9759,3900.0
2015-11-27 10:00:00,125.66,125.84,124.45,125.1,19762.0,124.7376,124.9163,123.5365,124.1817,19762.0
2015-11-27 10:10:00,124.62,124.62,124.61,124.62,662.0,123.7052,123.7052,123.6953,123.7052,662.0
2015-11-27 10:20:00,124.8,124.95,124.75,124.79,2522.0,123.8839,124.0328,123.8343,123.874,2522.0
2015-11-27 10:30:00,124.7,124.89,124.28,124.42,2375.0,123.7847,123.9733,123.3677,123.5067,2375.0
2015-11-27 10:40:00,124.3,124.76,124.3,124.58,5800.0,123.3876,123.8442,123.3876,123.6655,5800.0
2015-11-27 10:50:00,124.78,125.37,124.7,125.21,5213.0,123.8641,124.4497,123.7847,124.2909,5213.0
2015-11-27 11:00:00,125.38,125.38,125.33,125.33,300.0,124.4597,124.4597,124.41,124.41,300.0
2015-11-27 11:10:00,125.24,125.3,124.82,124.83,9060.0,124.3207,124.3803,123.9038,123.9137,9060.0
2015-11-27 11:20:00,124.82,125.57,124.65,125.27,10164.0,123.9038,124.6483,123.735,124.3505,10164.0
2015-11-27 11:30:00,125.15,125.33,125.13,125.14,833.0,124.2314,124.41,124.2115,124.2214,833.0
2015-11-27 11:40:00,124.85,124.85,124.47,124.48,710.0,123.9336,123.9336,123.5563,123.5663,710.0
2015-11-27 11:50:00,124.52,125.05,124.41,124.71,4500.0,123.606,124.1321,123.4968,123.7946,4500.0
2015-11-27 12:00:00,124.62,124.69,124.43,124.69,2957.0,123.7052,123.7747,123.5166,123.7747,2957.0
2015-11-27 12:10:00,124.66,124.95,124.52,124.79,9068.0,123.745,124.0328,123.606,123.874,9068.0
2015-11-27 12:20:00,124.97,125.49,124.97,125.49,4082.0,124.0527,124.5689,124.0527,124.5689,4082.0
2015-11-27 12:30:00,125.71,125.72,125.34,125.5,4400.0,124.7872,124.7972,124.42,124.5788,4400.0
2015-11-27 12:40:00,125.4,125.55,124.82,124.84,2627.0,124.4795,124.6284,123.9038,123.9236,2627.0
2015-11-27 12:50:00,124.87,125.34,124.78,125.14,5286.0,123.9534,124.42,123.8641,124.2214,5286.0
2015-11-30 09:30:00,125.44,125.64,123.71,124.6,22476.0,124.5192,124.7178,122.8019,123.6854,22476.0
2015-11-30 09:40:00,124.71,125.39,124.29,124.39,6067.0,123.7946,124.4696,123.3777,123.4769,6067.0
2015-11-30 09:50:00,124.58,124.94,124.1,124.1,11118.0,123.6655,124.0229,123.1891,123.1891,11118.0
2015-11-30 10:00:00,123.9,125.35,123.9,125.35,3900.0,122.9905,124.4299,122.9905,124.4299,3900.0
2015-11-30 10:10:00,124.99,125.16,124.38,124.45,12093.0,124.0725,124.2413,123.467,123.5365,12093.0
2015-11-30 10:20:00,124.64,124.81,124.46,124.46,1900.0,123.7251,123.8939,123.5464,123.5464,1900.0
2015-11-30 10:30:00,124.27,124.38,123.76,123.76,9333.0,123.3578,123.467,122.8516,122.8516,9333.0
2015-11-30 10:40:00,123.59,124.31,123.45,124.31,8385.0,122.6828,123.3975,122.5438,123.3975,8385.0
2015-11-30 10:50:00,124.3,124.44,123.73,124.25,13077.0,123.3876,123.5266,122.8218,123.338,13077.0
2015-11-30 11:00:00,124.23,124.5,123.77,124.18,21909.0,123.3181,123.5861,122.8615,123.2685,21909.0
2015-11-30 11:10:00,124.23,124.35,123.82,123.82,8990.0,123.3181,123.4372,122.9111,122.9111,8990.0
2015-11-30 11:20:00,124.13,124.17,123.78,124.17,19437.0,123.2188,123.2586,122.8714,123.2586,19437.0
2015-11-30 11:30:00,124.16,124.6,124.11,124.21,16954.0,123.2486,123.6854,123.199,123.2983,16954.0
2015-11-30 11:40:00,124.24,124.39,123.67,123.72,8952.0,123.328,123.4769,122.7622,122.8119,8952.0
2015-11-30 11:50:00,123.68,124.14,123.45,123.45,13947.0,122.7721,123.2288,122.5438,122.5438,13947.0
2015-11-30 12:00:00,123.59,124.02,123.58,123.63,9165.0,122.6828,123.1097,122.6729,122.7225,9165.0
2015-11-30 12:10:00,123.72,123.78,123.44,123.65,6123.0,122.8119,122.8714,122.5339,122.7424,6123.0
2015-11-30 12:20:00,123.56,123.56,122.77,122.78,24354.0,122.653,122.653,121.8688,121.8788,24354.0
2015-11-30 12:30:00,122.8,123.35,122.77,123.01,9612.0,121.8986,122.4446,121.8688,122.1071,9612.0
2015-11-30 12:40:00,123.03,123.08,122.88,122.95,6014.0,122.1269,122.1766,121.978,122.0475,6014.0
2015-11-30 12:50:00,122.95,123.01,122.65,122.66,9654.0,122.0475,122.1071,121.7497,121.7596,9654.0
2015-11-30 13:00:00,122.96,123.03,122.69,122.81,11708.0,122.0574,122.1269,121.7894,121.9085,11708.0
2015-11-30 13:10:00,122.94,122.94,122.27,122.47,5174.0,122.0376,122.0376,121.3725,121.571,5174.0
2015-11-30 13:20:00,122.49,123.52,122.33,123.15,19013.0,121.5909,122.6133,121.4321,122.246,19013.0
2015-11-30 13:30:00,123.12,123.79,123.03,123.54,19292.0,122.2163,122.8813,122.1269,122.6332,19292.0
2015-11-30 13:40:00,123.39,123.47,123.11,123.32,9801.0,122.4843,122.5637,122.2063,122.4148,9801.0
2015-11-30 13:50:00,123.29,123.95,123.28,123.84,10532.0,122.385,123.0402,122.3751,122.931,10532.0
2015-11-30 14:00:00,123.71,123.93,123.24,123.5,5906.0,122.8019,123.0203,122.3354,122.5935,5906.0
2015-11-30 14:10:00,123.61,123.79,123.4,123.43,13590.0,122.7027,122.8813,122.4942,122.524,13590.0
2015-11-30 14:20:00,123.51,123.96,123.48,123.82,12467.0,122.6034,123.0501,122.5736,122.9111,12467.0
2015-11-30 14:30:00,123.7,123.78,123.38,123.41,4658.0,122.792,122.8714,122.4743,122.5041,4658.0
2015-11-30 14:40:00,123.37,123.76,123.3,123.42,17993.0,122.4644,122.8516,122.3949,122.5141,17993.0
2015-11-30 14:50:00,123.49,123.72,123.42,123.42,12815.0,122.5835,122.8119,122.5141,122.5141,12815.0
2015-11-30 15:00:00,123.46,123.62,123.02,123.05,18690.0,122.5538,122.7126,122.117,122.1468,18690.0
2015-11-30 15:10:00,123.21,123.6,123.02,123.49,12237.0,122.3056,122.6927,122.117,122.5835,12237.0
2015-11-30 15:20:00,123.17,123.46,123.13,123.22,3809.0,122.2659,122.5538,122.2262,122.3155,3809.0
2015-11-30 15:30:00,123.22,123.47,123.11,123.46,6527.0,122.3155,122.5637,122.2063,122.5538,6527.0
2015-11-30 15:40:00,123.4,123.51,123.19,123.19,16284.0,122.4942,122.6034,122.2857,122.2857,16284.0
2015-11-30 15:50:00,123.13,123.41,122.91,123.25,40336.0,122.2262,122.5041,122.0078,122.3453,40336.0
2015-12-01 09:30:00,124.24,124.24,123.49,124.06,2645.0,123.328,123.328,122.5835,123.1494,2645.0
2015-12-01 09:40:00,124.14,124.86,124.14,124.86,5500.0,123.2288,123.9435,123.2288,123.9435,5500.0
2015-12-01 09:50:00,124.71,124.85,124.52,124.8,2947.0,123.7946,123.9336,123.606,123.8839,2947.0
2015-12-01 10:00:00,124.85,124.91,124.67,124.88,3325.0,123.9336,123.9931,123.7549,123.9633,3325.0
2015-12-01 10:10:00,124.81,124.85,123.73,124.11,3848.0,123.8939,123.9336,122.8218,123.199,3848.0
2015-12-01 10:20:00,124.0,124.31,123.83,124.13,13293.0,123.0898,123.3975,122.921,123.2188,13293.0
2015-12-01 10:30:00,124.18,124.52,123.87,124.52,4300.0,123.2685,123.606,122.9608,123.606,4300.0
2015-12-01 10:40:00,124.52,124.78,124.29,124.68,6681.0,123.606,123.8641,123.3777,123.7648,6681.0
2015-12-01 10:50:00,124.79,125.4,124.5,125.4,9214.0,123.874,124.4795,123.5861,124.4795,9214.0
2015-12-01 11:00:00,125.4,125.68,125.21,125.63,9500.0,124.4795,124.7575,124.2909,124.7078,9500.0
2015-12-01 11:10:00,125.44,125.7,125.13,125.64,5800.0,124.5192,124.7773,124.2115,124.7178,5800.0
2015-12-01 11:20:00,125.28,125.98,125.28,125.58,15042.0,124.3604,125.0553,124.3604,124.6582,15042.0
2015-12-01 11:30:00,125.58,125.66,125.14,125.33,4426.0,124.6582,124.7376,124.2214,124.41,4426.0
2015-12-01 11:40:00,125.3,125.52,125.1,125.37,6500.0,124.3803,124.5986,124.1817,124.4497,6500.0
2015-12-01 11:50:00,125.31,125.38,125.02,125.26,3752.0,124.3902,124.4597,124.1023,124.3405,3752.0
2015-12-01 12:00:00,125.33,125.44,125.08,125.15,5804.0,124.41,124.5192,124.1619,124.2314,5804.0
2015-12-01 12:10:00,125.34,125.39,125.1,125.27,9153.0,124.42,124.4696,124.1817,124.3505,9153.0
2015-12-01 12:20:00,125.2,125.58,125.2,125.35,5156.0,124.281,124.6582,124.281,124.4299,5156.0
2015-12-01 12:30:00,125.48,125.57,125.2,125.57,4598.0,124.5589,124.6483,124.281,124.6483,4598.0
2015-12-01 12:40:00,125.47,125.64,125.3,125.55,5918.0,124.549,124.7178,124.3803,124.6284,5918.0
2015-12-01 12:50:00,125.65,125.96,125.65,125.96,4845.0,124.7277,125.0354,124.7277,125.0354,4845.0
2015-12-01 13:00:00,125.64,125.75,125.6,125.74,2050.0,124.7178,124.827,124.6781,124.817,2050.0
2015-12-01 13:10:00,125.74,125.85,125.63,125.63,5196.0,124.817,124.9262,124.7078,124.7078,5196.0
2015-12-01 13:20:00,125.0,125.5,125.0,125.25,1400.0,124.0825,124.5788,124.0825,124.3306,1400.0
2015-12-01 13:30:00,125.2,125.31,124.86,124.86,4200.0,124.281,124.3902,123.9435,123.9435,4200.0
2015-12-01 13:40:00,124.81,125.4,124.76,125.19,9829.0,123.8939,124.4795,123.8442,124.2711,9829.0
2015-12-01 13:50:00,125.24,125.51,125.02,125.46,11395.0,124.3207,124.5887,124.1023,124.5391,11395.0
2015-12-01 14:00:00,125.44,126.0,125.43,125.76,3702.0,124.5192,125.0751,124.5093,124.8369,3702.0
2015-12-01 14:10:00,125.55,126.0,125.55,125.92,2084.0,124.6284,125.0751,124.6284,124.9957,2084.0
2015-12-01 14:20:00,125.92,126.34,125.75,125.79,9104.0,124.9957,125.4126,124.827,124.8667,9104.0
2015-12-01 14:30:00,125.95,126.1,125.83,125.97,8531.0,125.0255,125.1744,124.9064,125.0453,8531.0
2015-12-01 14:40:00,125.75,126.0,125.7,125.7,3248.0,124.827,125.0751,124.7773,124.7773,3248.0
2015-12-01 14:50:00,125.6,125.7,125.44,125.54,3410.0,124.6781,124.7773,124.5192,124.6185,3410.0
2015-12-01 15:00:00,125.73,125.81,125.45,125.63,8900.0,124.8071,124.8865,124.5292,124.7078,8900.0
2015-12-01 15:10:00,125.41,125.76,125.26,125.71,61100.0,124.4894,124.8369,124.3405,124.7872,61100.0
2015-12-01 15:20:00,125.57,126.19,125.53,125.94,10430.0,124.6483,125.2637,124.6086,125.0156,10430.0
2015-12-01 15:30:00,126.12,126.17,125.83,125.9,4433.0,125.1942,125.2439,124.9064,124.9759,4433.0
2015-12-01 15:40:00,126.0,126.0,125.68,125.8,8049.0,125.0751,125.0751,124.7575,124.8766,8049.0
2015-12-01 15:50:00,125.75,125.96,125.53,125.56,25061.0,124.827,125.0354,124.6086,124.6383,25061.0
2015-12-02 09:30:00,125.31,125.71,124.48,125.07,13751.0,124.3902,124.7872,123.5663,124.1519,13751.0
2015-12-02 09:40:00,125.24,125.52,125.03,125.36,6069.0,124.3207,124.5986,124.1122,124.4398,6069.0
2015-12-02 09:50:00,125.48,125.5,125.42,125.42,451.0,124.5589,124.5788,124.4994,124.4994,451.0
2015-12-02 10:00:00,125.45,125.65,125.1,125.1,5300.0,124.5292,124.7277,124.1817,124.1817,5300.0
2015-12-02 10:10:00,124.7,125.13,124.57,125.05,4389.0,123.7847,124.2115,123.6556,124.1321,4389.0
2015-12-02 10:20:00,124.8,125.09,124.56,124.83,4847.0,123.8839,124.1718,123.6457,123.9137,4847.0
2015-12-02 10:30:00,125.04,125.04,124.5,124.61,6146.0,124.1222,124.1222,123.5861,123.6953,6146.0
2015-12-02 10:40:00,124.63,124.63,124.26,124.46,6025.0,123.7152,123.7152,123.3479,123.5464,6025.0
2015-12-02 10:50:00,124.49,124.88,124.41,124.41,4615.0,123.5762,123.9633,123.4968,123.4968,4615.0
2015-12-02 11:00:00,124.5,124.7,123.89,124.7,2023.0,123.5861,123.7847,122.9806,123.7847,2023.0
2015-12-02 11:10:00,124.76,124.76,124.0,124.0,1000.0,123.8442,123.8442,123.0898,123.0898,1000.0
2015-12-02 11:20:00,124.02,124.05,123.96,123.96,1000.0,123.1097,123.1394,123.0501,123.0501,1000.0
2015-12-02 11:30:00,123.92,123.92,123.55,123.72,2561.0,123.0104,123.0104,122.6431,122.8119,2561.0
2015-12-02 11:40:00,123.76,124.09,123.76,123.8,3860.0,122.8516,123.1791,122.8516,122.8913,3860.0
2015-12-02 11:50:00,124.17,124.19,123.74,123.79,3161.0,123.2586,123.2784,122.8317,122.8813,3161.0
2015-12-02 12:00:00,124.0,124.3,123.92,124.14,5400.0,123.0898,123.3876,123.0104,123.2288,5400.0
2015-12-02 12:10:00,124.01,124.05,123.88,124.04,931.0,123.0997,123.1394,122.9707,123.1295,931.0
2015-12-02 12:20:00,123.9,124.01,123.84,124.0,2300.0,122.9905,123.0997,122.931,123.0898,2300.0
2015-12-02 12:30:00,124.11,124.24,123.86,123.87,2940.0,123.199,123.328,122.9508,122.9608,2940.0
2015-12-02 12:40:00,123.91,124.13,123.85,124.13,4223.0,123.0005,123.2188,122.9409,123.2188,4223.0
2015-12-02 12:50:00,124.13,124.24,123.99,124.17,6869.0,123.2188,123.328,123.0799,123.2586,6869.0
2015-12-02 13:00:00,124.11,124.27,124.07,124.14,1800.0,123.199,123.3578,123.1593,123.2288,1800.0
2015-12-02 13:10:00,124.2,124.86,124.13,124.31,15530.0,123.2883,123.9435,123.2188,123.3975,15530.0
2015-12-02 13:20:00,124.46,124.93,124.38,124.93,2410.0,123.5464,124.013,123.467,124.013,2410.0
2015-12-02 13:30:00,125.16,125.16,124.77,125.01,1710.0,124.2413,124.2413,123.8541,124.0924,1710.0
2015-12-02 13:40:00,124.82,124.82,124.43,124.43,1500.0,123.9038,123.9038,123.5166,123.5166,1500.0
2015-12-02 13:50:00,124.5,124.77,124.2,124.75,3200.0,123.5861,123.8541,123.2883,123.8343,3200.0
2015-12-02 14:00:00,124.5,124.62,124.27,124.27,4410.0,123.5861,123.7052,123.3578,123.3578,4410.0
2015-12-02 14:10:00,124.31,124.44,124.07,124.07,12119.0,123.3975,123.5266,123.1593,123.1593,12119.0
2015-12-02 14:20:00,124.07,124.5,124.01,124.39,23762.0,123.1593,123.5861,123.0997,123.4769,23762.0
2015-12-02 14:30:00,124.24,124.61,124.17,124.33,16225.0,123.328,123.6953,123.2586,123.4174,16225.0
2015-12-02 14:40:00,124.33,124.6,123.96,124.48,18205.0,123.4174,123.6854,123.0501,123.5663,18205.0
2015-12-02 14:50:00,124.41,124.55,124.28,124.5,7196.0,123.4968,123.6358,123.3677,123.5861,7196.0
2015-12-02 15:00:00,124.55,124.99,124.5,124.86,3300.0,123.6358,124.0725,123.5861,123.9435,3300.0
2015-12-02 15:10:00,124.86,125.34,124.78,125.16,10848.0,123.9435,124.42,123.8641,124.2413,10848.0
2015-12-02 15:20:00,125.27,125.41,124.99,124.99,3600.0,124.3505,124.4894,124.0725,124.0725,3600.0
2015-12-02 15:30:00,125.13,125.17,124.69,124.69,3002.0,124.2115,124.2512,123.7747,123.7747,3002.0
2015-12-02 15:40:00,124.8,124.98,124.42,124.54,14857.0,123.8839,124.0626,123.5067,123.6258,14857.0
2015-12-02 15:50:00,124.42,124.71,124.36,124.52,32214.0,123.5067,123.7946,123.4472,123.606,32214.0
2015-12-03 09:30:00,125.45,125.45,124.33,124.75,11725.0,124.5292,124.5292,123.4174,123.8343,11725.0
2015-12-03 09:40:00,124.56,124.81,124.25,124.51,23849.0,123.6457,123.8939,123.338,123.5961,23849.0
2015-12-03 09:50:00,124.51,124.88,124.05,124.39,12000.0,123.5961,123.9633,123.1394,123.4769,12000.0
2015-12-03 10:00:00,124.09,124.09,123.17,123.19,2000.0,123.1791,123.1791,122.2659,122.2857,2000.0
2015-12-03 10:10:00,123.07,124.05,123.06,123.56,10008.0,122.1666,123.1394,122.1567,122.653,10008.0
2015-12-03 10:20:00,123.56,123.94,122.75,122.75,7200.0,122.653,123.0302,121.849,121.849,7200.0
2015-12-03 10:30:00,122.9,123.32,122.53,123.07,7537.0,121.9979,122.4148,121.6306,122.1666,7537.0
2015-12-03 10:40:00,122.94,123.34,122.52,123.23,16800.0,122.0376,122.4346,121.6207,122.3254,16800.0
2015-12-03 10:50:00,123.36,123.49,122.78,123.05,1500.0,122.4545,122.5835,121.8788,122.1468,1500.0
2015-12-03 11:00:00,123.09,123.74,122.9,123.74,2870.0,122.1865,122.8317,121.9979,122.8317,2870.0
2015-12-03 11:10:00,123.62,123.99,123.2,123.35,36121.0,122.7126,123.0799,122.2957,122.4446,36121.0
2015-12-03 11:20:00,123.51,123.64,122.86,123.4,4800.0,122.6034,122.7324,121.9582,122.4942,4800.0
2015-12-03 11:30:00,123.69,123.84,123.09,123.31,12745.0,122.7821,122.931,122.1865,122.4049,12745.0
2015-12-03 11:40:00,123.3,123.3,123.0,123.01,700.0,122.3949,122.3949,122.0971,122.1071,700.0
2015-12-03 11:50:00,122.79,123.11,122.68,123.11,3200.0,121.8887,122.2063,121.7795,122.2063,3200.0
2015-12-03 12:00:00,123.23,123.45,122.96,122.96,3281.0,122.3254,122.5438,122.0574,122.0574,3281.0
2015-12-03 12:10:00,122.72,122.72,121.87,122.03,8860.0,121.8192,121.8192,120.9754,121.1343,8860.0
2015-12-03 12:20:00,121.63,121.93,121.39,121.41,3599.0,120.7372,121.035,120.499,120.5188,3599.0
2015-12-03 12:30:00,121.38,122.43,121.26,122.25,1478.0,120.489,121.5313,120.3699,121.3526,1478.0
2015-12-03 12:40:00,122.13,122.17,121.8,121.88,16100.0,121.2335,121.2732,120.9059,120.9854,16100.0
2015-12-03 12:50:00,121.97,121.97,121.38,121.76,15961.0,121.0747,121.0747,120.489,120.8662,15961.0
2015-12-03 13:00:00,121.68,121.77,121.31,121.42,6634.0,120.7868,120.8762,120.4195,120.5287,6634.0
2015-12-03 13:10:00,121.42,121.61,121.0,121.25,10564.0,120.5287,120.7173,120.1118,120.36,10564.0
2015-12-03 13:20:00,121.23,121.48,121.1,121.44,6056.0,120.3401,120.5883,120.2111,120.5486,6056.0
2015-12-03 13:30:00,121.53,121.81,121.24,121.5,7101.0,120.6379,120.9159,120.3501,120.6081,7101.0
2015-12-03 13:40:00,121.29,121.48,120.96,120.96,3621.0,120.3997,120.5883,120.0721,120.0721,3621.0
2015-12-03 13:50:00,120.67,120.99,120.39,120.73,29644.0,119.7842,120.1019,119.5063,119.8438,29644.0
2015-12-03 14:00:00,120.88,121.11,120.5,120.53,8522.0,119.9927,120.221,119.6155,119.6453,8522.0
2015-12-03 14:10:00,120.82,121.04,120.75,120.82,10800.0,119.9331,120.1515,119.8637,119.9331,10800.0
2015-12-03 14:20:00,120.83,120.93,120.12,120.14,11518.0,119.9431,120.0423,119.2383,119.2581,11518.0
2015-12-03 14:30:00,120.13,120.18,119.55,120.1,18572.0,119.2482,119.2978,118.6725,119.2184,18572.0
2015-12-03 14:40:00,120.08,120.21,120.01,120.01,1925.0,119.1986,119.3276,119.1291,119.1291,1925.0
2015-12-03 14:50:00,120.19,120.71,120.08,120.56,3100.0,119.3078,119.8239,119.1986,119.675,3100.0
2015-12-03 15:00:00,120.72,120.72,120.14,120.36,10900.0,119.8339,119.8339,119.2581,119.4765,10900.0
2015-12-03 15:10:00,120.6,120.67,120.01,120.29,11400.0,119.7148,119.7842,119.1291,119.407,11400.0
2015-12-03 15:20:00,120.22,120.79,120.11,120.18,7400.0,119.3375,119.9034,119.2284,119.2978,7400.0
2015-12-03 15:30:00,120.15,120.51,119.84,120.14,9887.0,119.2681,119.6254,118.9603,119.2581,9887.0
2015-12-03 15:40:00,120.24,120.55,120.23,120.54,13864.0,119.3574,119.6651,119.3475,119.6552,13864.0
2015-12-03 15:50:00,120.54,120.72,120.22,120.67,25803.0,119.6552,119.8339,119.3375,119.7842,25803.0
2015-12-04 09:30:00,120.54,120.79,119.88,119.98,15785.0,119.6552,119.9034,119.0,119.0993,15785.0
2015-12-04 09:40:00,120.01,121.24,119.44,120.15,36654.0,119.1291,120.3501,118.5633,119.2681,36654.0
2015-12-04 09:50:00,120.15,120.79,119.82,119.86,7800.0,119.2681,119.9034,118.9405,118.9802,7800.0
2015-12-04 10:00:00,119.81,119.81,119.09,119.09,4460.0,118.9306,118.9306,118.2158,118.2158,4460.0
2015-12-04 10:10:00,118.98,119.57,118.67,119.0,14500.0,118.1066,118.6923,117.7989,118.1265,14500.0
2015-12-04 10:20:00,119.38,119.91,119.37,119.61,9910.0,118.5037,119.0298,118.4938,118.732,9910.0
2015-12-04 10:30:00,119.63,120.46,119.63,120.46,6862.0,118.7519,119.5758,118.7519,119.5758,6862.0
2015-12-04 10:40:00,120.51,120.51,120.02,120.08,2764.0,119.6254,119.6254,119.139,119.1986,2764.0
2015-12-04 10:50:00,120.26,120.99,120.23,120.98,8507.0,119.3773,120.1019,119.3475,120.092,8507.0
2015-12-04 11:00:00,120.98,121.26,120.72,121.26,3509.0,120.092,120.3699,119.8339,120.3699,3509.0
2015-12-04 11:10:00,121.26,121.35,121.03,121.03,6185.0,120.3699,120.4592,120.1416,120.1416,6185.0
2015-12-04 11:20:00,120.93,121.11,120.52,120.52,4700.0,120.0423,120.221,119.6353,119.6353,4700.0
2015-12-04 11:30:00,120.38,120.38,119.8,120.0,3710.0,119.4964,119.4964,118.9206,119.1192,3710.0
2015-12-04 11:40:00,120.05,120.05,119.79,119.84,1432.0,119.1688,119.1688,118.9107,118.9603,1432.0
2015-12-04 11:50:00,119.99,120.17,119.89,120.13,2636.0,119.1092,119.2879,119.01,119.2482,2636.0
2015-12-04 12:00:00,120.23,120.42,120.12,120.36,2978.0,119.3475,119.5361,119.2383,119.4765,2978.0
2015-12-04 12:10:00,120.36,120.67,120.36,120.37,6171.0,119.4765,119.7842,119.4765,119.4864,6171.0
2015-12-04 12:20:00,120.36,120.39,120.09,120.13,2500.0,119.4765,119.5063,119.2085,119.2482,2500.0
2015-12-04 12:30:00,120.12,120.86,120.12,120.67,2583.0,119.2383,119.9728,119.2383,119.7842,2583.0
2015-12-04 12:40:00,120.78,120.98,120.51,120.71,17240.0,119.8934,120.092,119.6254,119.8239,17240.0
2015-12-04 12:50:00,120.65,120.88,120.49,120.76,4847.0,119.7644,119.9927,119.6056,119.8736,4847.0
2015-12-04 13:00:00,120.68,120.89,120.65,120.82,2200.0,119.7942,120.0026,119.7644,119.9331,2200.0
2015-12-04 13:10:00,120.81,120.81,120.66,120.69,2200.0,119.9232,119.9232,119.7743,119.8041,2200.0
2015-12-04 13:20:00,120.68,120.84,120.32,120.37,13646.0,119.7942,119.953,119.4368,119.4864,13646.0
2015-12-04 13:30:00,120.4,120.5,120.21,120.31,13350.0,119.5162,119.6155,119.3276,119.4269,13350.0
2015-12-04 13:40:00,120.26,120.86,120.26,120.5,9676.0,119.3773,119.9728,119.3773,119.6155,9676.0
2015-12-04 13:50:00,120.6,121.12,120.48,120.88,9100.0,119.7148,120.2309,119.5956,119.9927,9100.0
2015-12-04 14:00:00,120.88,121.15,120.75,121.06,11071.0,119.9927,120.2607,119.8637,120.1714,11071.0
2015-12-04 14:10:00,120.94,121.2,120.8,120.88,5163.0,120.0523,120.3104,119.9133,119.9927,5163.0
2015-12-04 14:20:00,120.89,121.03,120.82,121.01,2100.0,120.0026,120.1416,119.9331,120.1217,2100.0
2015-12-04 14:30:00,121.06,121.56,121.04,121.4,5700.0,120.1714,120.6677,120.1515,120.5089,5700.0
2015-12-04 14:40:00,121.4,121.91,121.4,121.75,3100.0,120.5089,121.0151,120.5089,120.8563,3100.0
2015-12-04 14:50:00,121.75,121.77,121.67,121.74,2600.0,120.8563,120.8762,120.7769,120.8464,2600.0
2015-12-04 15:00:00,121.91,122.14,121.67,122.03,13150.0,121.0151,121.2435,120.7769,121.1343,13150.0
2015-12-04 15:10:00,122.04,122.1,121.7,121.73,4600.0,121.1442,121.2037,120.8067,120.8365,4600.0
2015-12-04 15:20:00,121.74,121.95,121.63,121.85,7305.0,120.8464,121.0548,120.7372,120.9556,7305.0
2015-12-04 15:30:00,121.74,121.91,121.5,121.69,7100.0,120.8464,121.0151,120.6081,120.7968,7100.0
2015-12-04 15:40:00,121.68,121.82,121.49,121.71,8700.0,120.7868,120.9258,120.5982,120.8166,8700.0
2015-12-04 15:50:00,121.59,121.81,121.54,121.78,13907.0,120.6975,120.9159,120.6479,120.8861,13907.0
2015-12-07 09:30:00,121.29,122.2,120.46,121.95,17339.0,120.3997,121.303,119.5758,121.0548,17339.0
2015-12-07 09:40:00,121.77,121.95,120.79,120.79,10812.0,120.8762,121.0548,119.9034,119.9034,10812.0
2015-12-07 09:50:00,120.58,120.58,119.73,119.99,4181.0,119.6949,119.6949,118.8511,119.1092,4181.0
2015-12-07 10:00:00,119.95,120.3,119.35,119.64,11796.0,119.0695,119.417,118.4739,118.7618,11796.0
2015-12-07 10:10:00,119.8,119.87,119.22,119.87,2282.0,118.9206,118.9901,118.3449,118.9901,2282.0
2015-12-07 10:20:00,119.76,119.81,119.38,119.6,18198.0,118.8809,118.9306,118.5037,118.7221,18198.0
2015-12-07 10:30:00,119.7,119.7,119.34,119.42,2638.0,118.8214,118.8214,118.464,118.5434,2638.0
2015-12-07 10:40:00,119.42,119.49,119.29,119.32,2500.0,118.5434,118.6129,118.4144,118.4442,2500.0
2015-12-07 10:50:00,119.16,119.38,119.14,119.37,1600.0,118.2853,118.5037,118.2655,118.4938,1600.0
2015-12-07 11:00:00,119.54,119.63,119.2,119.23,3820.0,118.6625,118.7519,118.325,118.3548,3820.0
2015-12-07 11:10:00,119.26,119.34,119.0,119.09,2913.0,118.3846,118.464,118.1265,118.2158,2913.0
2015-12-07 11:20:00,119.08,119.08,118.38,118.38,4802.0,118.2059,118.2059,117.5111,117.5111,4802.0
2015-12-07 11:30:00,118.34,119.07,118.34,118.96,2974.0,117.4713,118.196,117.4713,118.0868,2974.0
2015-12-07 11:40:00,119.05,119.06,118.64,118.66,2400.0,118.1761,118.1861,117.7691,117.789,2400.0
2015-12-07 11:50:00,118.68,119.12,118.68,118.88,2302.0,117.8088,118.2456,117.8088,118.0074,2302.0
2015-12-07 12:00:00,119.06,119.06,118.74,118.84,8350.0,118.1861,118.1861,117.8684,117.9677,8350.0
2015-12-07 12:10:00,118.84,119.07,118.8,118.86,2400.0,117.9677,118.196,117.928,117.9875,2400.0
2015-12-07 12:20:00,118.86,118.97,118.71,118.81,2000.0,117.9875,118.0967,117.8386,117.9379,2000.0
2015-12-07 12:30:00,118.81,118.97,118.72,118.76,3202.0,117.9379,118.0967,117.8486,117.8883,3202.0
2015-12-07 12:40:00,118.79,118.79,118.57,118.66,3100.0,117.918,117.918,117.6997,117.789,3100.0
2015-12-07 12:50:00,118.67,119.36,118.66,118.91,9879.0,117.7989,118.4839,117.789,118.0372,9879.0
2015-12-07 13:00:00,118.94,119.31,118.79,119.01,3170.0,118.0669,118.4342,117.918,118.1364,3170.0
2015-12-07 13:10:00,119.0,119.23,118.69,119.09,4700.0,118.1265,118.3548,117.8188,118.2158,4700.0
2015-12-07 13:20:00,119.09,119.13,118.75,118.91,3600.0,118.2158,118.2555,117.8783,118.0372,3600.0
2015-12-07 13:30:00,118.98,119.18,118.88,118.9,5900.0,118.1066,118.3052,118.0074,118.0272,5900.0
2015-12-07 13:40:00,118.95,119.09,118.5,118.65,4700.0,118.0769,118.2158,117.6302,117.7791,4700.0
2015-12-07 13:50:00,118.67,119.01,118.63,118.8,8048.0,117.7989,118.1364,117.7592,117.928,8048.0
2015-12-07 14:00:00,118.81,119.5,118.81,119.13,3500.0,117.9379,118.6228,117.9379,118.2555,3500.0
2015-12-07 14:10:00,119.13,119.29,118.93,119.11,13639.0,118.2555,118.4144,118.057,118.2357,13639.0
2015-12-07 14:20:00,119.12,119.24,118.91,119.22,4900.0,118.2456,118.3647,118.0372,118.3449,4900.0
2015-12-07 14:30:00,119.06,119.2,118.75,118.81,4208.0,118.1861,118.325,117.8783,117.9379,4208.0
2015-12-07 14:40:00,118.8,118.85,118.47,118.48,3136.0,117.928,117.9776,117.6004,117.6103,3136.0
2015-12-07 14:50:00,118.52,118.95,118.45,118.59,4919.0,117.65,118.0769,117.5805,117.7195,4919.0
2015-12-07 15:00:00,118.59,118.78,118.5,118.78,2800.0,117.7195,117.9081,117.6302,117.9081,2800.0
2015-12-07 15:10:00,118.67,118.96,118.57,118.86,4180.0,117.7989,118.0868,117.6997,117.9875,4180.0
2015-12-07 15:20:00,118.86,119.25,118.84,119.02,9422.0,117.9875,118.3747,117.9677,118.1464,9422.0
2015-12-07 15:30:00,119.0,119.26,118.99,119.16,8751.0,118.1265,118.3846,118.1166,118.2853,8751.0
2015-12-07 15:40:00,119.3,119.68,119.04,119.66,15739.0,118.4243,118.8015,118.1662,118.7817,15739.0
2015-12-07 15:50:00,119.65,119.98,119.6,119.8,46192.0,118.7717,119.0993,118.7221,118.9206,46192.0
2015-12-08 09:30:00,118.25,118.25,116.8,117.89,13310.0,117.382,117.382,115.9426,117.0246,13310.0
2015-12-08 09:40:00,118.33,119.33,118.08,118.95,4624.0,117.4614,118.4541,117.2133,118.0769,4624.0
2015-12-08 09:50:00,118.92,118.94,118.17,118.59,3600.0,118.0471,118.0669,117.3026,117.7195,3600.0
2015-12-08 10:00:00,118.42,118.88,118.42,118.73,2300.0,117.5508,118.0074,117.5508,117.8585,2300.0
2015-12-08 10:10:00,118.44,118.82,117.72,117.91,5292.0,117.5706,117.9478,116.8559,117.0445,5292.0
2015-12-08 10:20:00,117.9,118.43,117.66,118.27,17321.0,117.0346,117.5607,116.7963,117.4019,17321.0
2015-12-08 10:30:00,118.27,118.36,117.96,118.14,11350.0,117.4019,117.4912,117.0941,117.2728,11350.0
2015-12-08 10:40:00,118.31,118.7,118.03,118.41,21891.0,117.4416,117.8287,117.1636,117.5408,21891.0
2015-12-08 10:50:00,118.63,118.71,118.3,118.39,10200.0,117.7592,117.8386,117.4316,117.521,10200.0
2015-12-08 11:00:00,118.65,119.0,118.5,118.84,18680.0,117.7791,118.1265,117.6302,117.9677,18680.0
2015-12-08 11:10:00,118.7,119.26,118.7,119.26,5600.0,117.8287,118.3846,117.8287,118.3846,5600.0
2015-12-08 11:20:00,119.25,119.33,118.68,118.71,12454.0,118.3747,118.4541,117.8088,117.8386,12454.0
2015-12-08 11:30:00,118.53,118.53,118.0,118.12,8341.0,117.6599,117.6599,117.1338,117.253,8341.0
2015-12-08 11:40:00,118.1,118.43,118.09,118.33,3500.0,117.2331,117.5607,117.2232,117.4614,3500.0
2015-12-08 11:50:00,118.14,118.58,118.09,118.48,6985.0,117.2728,117.7096,117.2232,117.6103,6985.0
2015-12-08 12:00:00,118.71,118.71,118.36,118.52,2400.0,117.8386,117.8386,117.4912,117.65,2400.0
2015-12-08 12:10:00,118.67,118.78,118.51,118.69,5307.0,117.7989,117.9081,117.6401,117.8188,5307.0
2015-12-08 12:20:00,118.81,119.12,118.66,119.02,2182.0,117.9379,118.2456,117.789,118.1464,2182.0
2015-12-08 12:30:00,119.06,119.2,118.83,119.09,3340.0,118.1861,118.325,117.9577,118.2158,3340.0
2015-12-08 12:40:00,119.26,119.27,118.62,118.62,2800.0,118.3846,118.3945,117.7493,117.7493,2800.0
2015-12-08 12:50:00,118.82,119.12,118.82,119.12,1800.0,117.9478,118.2456,117.9478,118.2456,1800.0
2015-12-08 13:00:00,119.29,119.31,119.1,119.19,1600.0,118.4144,118.4342,118.2258,118.3151,1600.0
2015-12-08 13:10:00,119.19,119.5,119.03,119.25,2488.0,118.3151,118.6228,118.1563,118.3747,2488.0
2015-12-08 13:20:00,119.05,119.21,118.83,119.12,6995.0,118.1761,118.335,117.9577,118.2456,6995.0
2015-12-08 13:30:00,119.4,119.42,119.31,119.31,600.0,118.5236,118.5434,118.4342,118.4342,600.0
2015-12-08 13:40:00,119.39,119.47,119.18,119.47,7955.0,118.5136,118.593,118.3052,118.593,7955.0
2015-12-08 13:50:00,119.51,119.98,119.51,119.7,3513.0,118.6328,119.0993,118.6328,118.8214,3513.0
2015-12-08 14:00:00,119.77,120.16,119.73,120.14,2823.0,118.8908,119.278,118.8511,119.2581,2823.0
2015-12-08 14:10:00,120.42,120.52,120.12,120.44,3739.0,119.5361,119.6353,119.2383,119.5559,3739.0
2015-12-08 14:20:00,120.31,120.31,120.0,120.18,1700.0,119.4269,119.4269,119.1192,119.2978,1700.0
2015-12-08 14:30:00,120.38,120.38,119.9,120.1,2000.0,119.4964,119.4964,119.0199,119.2184,2000.0
2015-12-08 14:40:00,120.11,120.42,120.0,120.36,2000.0,119.2284,119.5361,119.1192,119.4765,2000.0
2015-12-08 14:50:00,120.24,120.24,119.84,119.86,2100.0,119.3574,119.3574,118.9603,118.9802,2100.0
2015-12-08 15:00:00,119.81,120.24,119.78,119.82,3300.0,118.9306,119.3574,118.9008,118.9405,3300.0
2015-12-08 15:10:00,119.9,119.9,119.56,119.63,2400.0,119.0199,119.0199,118.6824,118.7519,2400.0
2015-12-08 15:20:00,119.53,119.69,119.37,119.55,4200.0,118.6526,118.8114,118.4938,118.6725,4200.0
2015-12-08 15:30:00,119.57,120.06,119.51,119.87,4800.0,118.6923,119.1787,118.6328,118.9901,4800.0
2015-12-08 15:40:00,119.85,119.93,119.68,119.86,6948.0,118.9703,119.0497,118.8015,118.9802,6948.0
2015-12-08 15:50:00,119.79,119.79,119.4,119.58,16534.0,118.9107,118.9107,118.5236,118.7022,16534.0
2015-12-09 09:30:00,118.97,119.1,117.93,119.0,15372.0,118.0967,118.2258,117.0644,118.1265,15372.0
2015-12-09 09:40:00,118.73,119.39,118.51,119.24,7336.0,117.8585,118.5136,117.6401,118.3647,7336.0
2015-12-09 09:50:00,119.21,119.68,119.12,119.47,2700.0,118.335,118.8015,118.2456,118.593,2700.0
2015-12-09 10:00:00,119.57,119.76,119.49,119.49,4299.0,118.6923,118.8809,118.6129,118.6129,4299.0
2015-12-09 10:10:00,119.83,120.44,119.46,119.58,5100.0,118.9504,119.5559,118.5831,118.7022,5100.0
2015-12-09 10:20:00,119.5,119.83,119.17,119.17,3944.0,118.6228,118.9504,118.2953,118.2953,3944.0
2015-12-09 10:30:00,119.38,120.12,119.38,119.64,5400.0,118.5037,119.2383,118.5037,118.7618,5400.0
2015-12-09 10:40:00,119.36,119.37,119.1,119.1,1882.0,118.4839,118.4938,118.2258,118.2258,1882.0
2015-12-09 10:50:00,119.0,119.42,118.77,118.78,3929.0,118.1265,118.5434,117.8982,117.9081,3929.0
2015-12-09 11:00:00,118.82,119.32,118.54,119.32,3084.0,117.9478,118.4442,117.6699,118.4442,3084.0
2015-12-09 11:10:00,118.96,119.03,118.72,118.73,3209.0,118.0868,118.1563,117.8486,117.8585,3209.0
2015-12-09 11:20:00,118.65,118.67,118.13,118.31,3500.0,117.7791,117.7989,117.2629,117.4416,3500.0
2015-12-09 11:30:00,118.41,118.72,118.37,118.5,5600.0,117.5408,117.8486,117.5011,117.6302,5600.0
2015-12-09 11:40:00,118.41,118.42,117.68,117.72,3700.0,117.5408,117.5508,116.8162,116.8559,3700.0
2015-12-09 11:50:00,117.64,117.87,117.25,117.29,3850.0,116.7765,117.0048,116.3893,116.4291,3850.0
2015-12-09 12:00:00,117.3,117.72,117.3,117.42,4771.0,116.439,116.8559,116.439,116.5581,4771.0
2015-12-09 12:10:00,117.45,117.63,116.79,116.84,5394.0,116.5879,116.7666,115.9327,115.9824,5394.0
2015-12-09 12:20:00,116.66,116.7,116.24,116.28,4636.0,115.8037,115.8434,115.3868,115.4265,4636.0
2015-12-09 12:30:00,116.35,116.35,115.67,115.67,5632.0,115.496,115.496,114.8209,114.8209,5632.0
2015-12-09 12:40:00,115.58,115.81,115.23,115.71,10072.0,114.7316,114.9599,114.3842,114.8606,10072.0
2015-12-09 12:50:00,115.73,116.09,115.61,116.01,1950.0,114.8805,115.2379,114.7614,115.1584,1950.0
2015-12-09 13:00:00,116.09,116.17,115.7,115.73,6971.0,115.2379,115.3173,114.8507,114.8805,6971.0
2015-12-09 13:10:00,115.85,116.28,115.64,116.02,20525.0,114.9996,115.4265,114.7912,115.1684,20525.0
2015-12-09 13:20:00,116.08,116.18,115.87,116.05,2400.0,115.2279,115.3272,115.0195,115.1982,2400.0
2015-12-09 13:30:00,116.2,116.21,115.77,116.2,7949.0,115.3471,115.357,114.9202,115.3471,7949.0
2015-12-09 13:40:00,116.05,116.12,115.88,115.94,11710.0,115.1982,115.2676,115.0294,115.089,11710.0
2015-12-09 13:50:00,115.99,116.29,115.96,116.11,10898.0,115.1386,115.4364,115.1088,115.2577,10898.0
2015-12-09 14:00:00,116.21,116.36,116.1,116.36,2736.0,115.357,115.5059,115.2478,115.5059,2736.0
2015-12-09 14:10:00,116.33,116.51,116.09,116.22,7598.0,115.4761,115.6548,115.2379,115.3669,7598.0
2015-12-09 14:20:00,116.28,116.45,116.06,116.28,3500.0,115.4265,115.5952,115.2081,115.4265,3500.0
2015-12-09 14:30:00,116.25,116.8,116.25,116.8,9470.0,115.3967,115.9426,115.3967,115.9426,9470.0
2015-12-09 14:40:00,116.87,116.87,116.61,116.61,2305.0,116.0121,116.0121,115.754,115.754,2305.0
2015-12-09 14:50:00,116.64,116.87,116.54,116.6,9978.0,115.7838,116.0121,115.6846,115.7441,9978.0
2015-12-09 15:00:00,116.62,116.71,116.45,116.57,15950.0,115.764,115.8533,115.5952,115.7143,15950.0
2015-12-09 15:10:00,116.57,116.69,116.51,116.53,5000.0,115.7143,115.8335,115.6548,115.6746,5000.0
2015-12-09 15:20:00,116.56,116.81,116.5,116.66,9385.0,115.7044,115.9526,115.6449,115.8037,9385.0
2015-12-09 15:30:00,116.7,116.97,116.61,116.89,13427.0,115.8434,116.1114,115.754,116.032,13427.0
2015-12-09 15:40:00,116.96,117.08,116.68,116.9,20838.0,116.1015,116.2206,115.8235,116.0419,20838.0
2015-12-09 15:50:00,116.94,117.01,116.51,116.66,30764.0,116.0816,116.1511,115.6548,115.8037,30764.0
2015-12-10 09:30:00,116.89,117.07,115.26,117.0,10127.0,116.032,116.2107,114.414,116.1412,10127.0
2015-12-10 09:40:00,117.06,117.61,116.88,116.88,3600.0,116.2007,116.7467,116.0221,116.0221,3600.0
2015-12-10 09:50:00,117.08,117.28,116.96,117.28,2100.0,116.2206,116.4191,116.1015,116.4191,2100.0
2015-12-10 10:00:00,117.25,117.81,117.25,117.56,10169.0,116.3893,116.9452,116.3893,116.6971,10169.0
2015-12-10 10:10:00,117.49,117.83,117.28,117.59,13450.0,116.6276,116.9651,116.4191,116.7268,13450.0
2015-12-10 10:20:00,117.95,118.67,117.67,118.19,12011.0,117.0842,117.7989,116.8063,117.3224,12011.0
2015-12-10 10:30:00,118.22,118.62,118.17,118.5,10926.0,117.3522,117.7493,117.3026,117.6302,10926.0
2015-12-10 10:40:00,118.63,118.63,117.89,117.89,15524.0,117.7592,117.7592,117.0246,117.0246,15524.0
2015-12-10 10:50:00,117.9,117.95,117.58,117.66,5943.0,117.0346,117.0842,116.7169,116.7963,5943.0
2015-12-10 11:00:00,117.65,118.11,117.65,117.97,2000.0,116.7864,117.243,116.7864,117.1041,2000.0
2015-12-10 11:10:00,117.99,118.0,117.77,117.77,6600.0,117.1239,117.1338,116.9055,116.9055,6600.0
2015-12-10 11:20:00,117.78,117.92,117.63,117.73,6700.0,116.9155,117.0544,116.7666,116.8658,6700.0
2015-12-10 11:30:00,117.7,117.95,117.63,117.66,10945.0,116.836,117.0842,116.7666,116.7963,10945.0
2015-12-10 11:40:00,117.83,117.85,117.54,117.76,15196.0,116.9651,116.9849,116.6772,116.8956,15196.0
2015-12-10 11:50:00,117.76,118.37,117.68,118.19,11165.0,116.8956,117.5011,116.8162,117.3224,11165.0
2015-12-10 12:00:00,118.26,118.84,117.81,118.49,11844.0,117.3919,117.9677,116.9452,117.6202,11844.0
2015-12-10 12:10:00,118.45,118.85,118.25,118.66,3000.0,117.5805,117.9776,117.382,117.789,3000.0
2015-12-10 12:20:00,118.66,118.74,118.49,118.74,3100.0,117.789,117.8684,117.6202,117.8684,3100.0
2015-12-10 12:30:00,118.76,118.85,118.41,118.48,3741.0,117.8883,117.9776,117.5408,117.6103,3741.0
2015-12-10 12:40:00,118.6,118.95,118.58,118.95,5000.0,117.7294,118.0769,117.7096,118.0769,5000.0
2015-12-10 12:50:00,118.81,119.32,118.72,118.9,9618.0,117.9379,118.4442,117.8486,118.0272,9618.0
2015-12-10 13:00:00,119.05,119.51,119.05,119.4,3500.0,118.1761,118.6328,118.1761,118.5236,3500.0
2015-12-10 13:10:00,119.39,119.61,119.34,119.51,1500.0,118.5136,118.732,118.464,118.6328,1500.0
2015-12-10 13:20:00,119.6,119.65,118.96,119.12,9048.0,118.7221,118.7717,118.0868,118.2456,9048.0
2015-12-10 13:30:00,119.07,119.14,118.97,119.13,6202.0,118.196,118.2655,118.0967,118.2555,6202.0
2015-12-10 13:40:00,119.13,119.24,119.06,119.24,3484.0,118.2555,118.3647,118.1861,118.3647,3484.0
2015-12-10 13:50:00,119.16,119.2,118.98,118.98,7387.0,118.2853,118.325,118.1066,118.1066,7387.0
2015-12-10 14:00:00,119.03,119.21,119.02,119.09,2617.0,118.1563,118.335,118.1464,118.2158,2617.0
2015-12-10 14:10:00,119.16,119.16,118.98,119.05,9954.0,118.2853,118.2853,118.1066,118.1761,9954.0
2015-12-10 14:20:00,119.15,119.2,118.96,119.12,4864.0,118.2754,118.325,118.0868,118.2456,4864.0
2015-12-10 14:30:00,119.13,119.52,119.0,119.52,11649.0,118.2555,118.6427,118.1265,118.6427,11649.0
2015-12-10 14:40:00,119.58,119.99,119.53,119.97,2731.0,118.7022,119.1092,118.6526,119.0894,2731.0
2015-12-10 14:50:00,119.98,119.99,119.65,119.71,5462.0,119.0993,119.1092,118.7717,118.8313,5462.0
2015-12-10 15:00:00,119.71,119.71,119.23,119.48,7305.0,118.8313,118.8313,118.3548,118.603,7305.0
2015-12-10 15:10:00,119.47,119.54,118.81,118.81,14458.0,118.593,118.6625,117.9379,117.9379,14458.0
2015-12-10 15:20:00,118.85,118.85,118.22,118.38,11834.0,117.9776,117.9776,117.3522,117.5111,11834.0
2015-12-10 15:30:00,118.44,118.59,118.12,118.17,10994.0,117.5706,117.7195,117.253,117.3026,10994.0
2015-12-10 15:40:00,118.35,118.35,117.95,118.07,13146.0,117.4813,117.4813,117.0842,117.2033,13146.0
2015-12-10 15:50:00,118.07,118.34,117.82,118.3,35183.0,117.2033,117.4713,116.9552,117.4316,35183.0
2015-12-11 09:30:00,116.25,117.02,115.04,116.0,43663.0,115.3967,116.161,114.1956,115.1485,43663.0
2015-12-11 09:40:00,115.87,116.29,114.63,114.72,25281.0,115.0195,115.4364,113.7886,113.8779,25281.0
2015-12-11 09:50:00,114.69,114.96,114.29,114.43,1673.0,113.8481,114.1162,113.4511,113.59,1673.0
2015-12-11 10:00:00,114.41,115.36,114.11,115.1,4895.0,113.5702,114.5132,113.2724,114.2551,4895.0
2015-12-11 10:10:00,114.98,115.49,114.59,114.76,8044.0,114.136,114.6423,113.7489,113.9176,8044.0
2015-12-11 10:20:00,114.51,114.67,114.33,114.37,1400.0,113.6695,113.8283,113.4908,113.5305,1400.0
2015-12-11 10:30:00,114.51,114.86,114.17,114.18,11178.0,113.6695,114.0169,113.332,113.3419,11178.0
2015-12-11 10:40:00,114.33,115.07,114.26,114.9,13005.0,113.4908,114.2253,113.4213,114.0566,13005.0
2015-12-11 10:50:00,114.73,114.75,114.08,114.08,2300.0,113.8878,113.9077,113.2426,113.2426,2300.0
2015-12-11 11:00:00,114.06,114.44,113.81,114.07,2900.0,113.2228,113.6,112.9746,113.2327,2900.0
2015-12-11 11:10:00,114.07,114.35,113.68,114.0,6200.0,113.2327,113.5106,112.8456,113.1632,6200.0
2015-12-11 11:20:00,114.02,114.07,113.58,113.94,4000.0,113.1831,113.2327,112.7463,113.1036,4000.0
2015-12-11 11:30:00,113.93,114.0,113.38,113.44,8208.0,113.0937,113.1632,112.5478,112.6073,8208.0
2015-12-11 11:40:00,113.3,113.73,113.3,113.53,5779.0,112.4683,112.8952,112.4683,112.6967,5779.0
2015-12-11 11:50:00,113.55,114.0,113.52,113.97,22719.0,112.7165,113.1632,112.6867,113.1334,22719.0
2015-12-11 12:00:00,113.86,114.0,113.75,113.75,5286.0,113.0242,113.1632,112.915,112.915,5286.0
2015-12-11 12:10:00,113.68,113.87,113.56,113.57,800.0,112.8456,113.0342,112.7264,112.7364,800.0
2015-12-11 12:20:00,113.48,113.54,113.02,113.11,18611.0,112.647,112.7066,112.1904,112.2797,18611.0
2015-12-11 12:30:00,113.31,113.72,113.13,113.21,17130.0,112.4783,112.8853,112.2996,112.379,17130.0
2015-12-11 12:40:00,113.12,113.36,113.03,113.33,5299.0,112.2897,112.5279,112.2003,112.4981,5299.0
2015-12-11 12:50:00,113.35,113.62,113.26,113.53,8127.0,112.518,112.786,112.4286,112.6967,8127.0
2015-12-11 13:00:00,113.75,114.08,113.57,113.77,21904.0,112.915,113.2426,112.7364,112.9349,21904.0
2015-12-11 13:10:00,113.77,114.32,113.77,114.08,4459.0,112.9349,113.4809,112.9349,113.2426,4459.0
2015-12-11 13:20:00,114.36,114.36,113.84,114.01,6702.0,113.5206,113.5206,113.0044,113.1731,6702.0
2015-12-11 13:30:00,114.01,114.2,114.01,114.17,8246.0,113.1731,113.3617,113.1731,113.332,8246.0
2015-12-11 13:40:00,114.31,114.34,113.9,114.15,6193.0,113.4709,113.5007,113.0639,113.3121,6193.0
2015-12-11 13:50:00,114.28,114.39,113.79,114.02,7664.0,113.4411,113.5503,112.9547,113.1831,7664.0
2015-12-11 14:00:00,113.93,114.27,113.92,114.22,15748.0,113.0937,113.4312,113.0838,113.3816,15748.0
2015-12-11 14:10:00,114.53,114.65,114.21,114.22,6679.0,113.6893,113.8084,113.3717,113.3816,6679.0
2015-12-11 14:20:00,114.32,114.32,114.02,114.05,5600.0,113.4809,113.4809,113.1831,113.2128,5600.0
2015-12-11 14:30:00,114.07,114.36,114.02,114.24,6414.0,113.2327,113.5206,113.1831,113.4014,6414.0
2015-12-11 14:40:00,114.15,114.16,113.82,114.14,12818.0,113.3121,113.322,112.9845,113.3022,12818.0
2015-12-11 14:50:00,114.15,114.16,114.0,114.04,4000.0,113.3121,113.322,113.1632,113.2029,4000.0
2015-12-11 15:00:00,114.13,114.19,113.68,114.03,32696.0,113.2922,113.3518,112.8456,113.193,32696.0
2015-12-11 15:10:00,114.04,114.1,113.84,113.86,32234.0,113.2029,113.2625,113.0044,113.0242,32234.0
2015-12-11 15:20:00,114.0,114.32,113.95,114.03,36358.0,113.1632,113.4809,113.1136,113.193,36358.0
2015-12-11 15:30:00,114.1,114.38,113.8,114.0,13451.0,113.2625,113.5404,112.9647,113.1632,13451.0
2015-12-11 15:40:00,114.05,114.32,113.73,114.31,83424.0,113.2128,113.4809,112.8952,113.4709,83424.0
2015-12-11 15:50:00,114.28,114.38,114.04,114.05,38397.0,113.4411,113.5404,113.2029,113.2128,38397.0
2015-12-14 09:30:00,114.15,114.69,112.0,114.4,20920.0,113.3121,113.8481,111.1779,113.5603,20920.0
2015-12-14 09:40:00,114.81,115.8,114.42,115.63,12994.0,113.9673,114.95,113.5801,114.7812,12994.0
2015-12-14 09:50:00,115.79,115.79,114.29,114.29,5119.0,114.9401,114.9401,113.4511,113.4511,5119.0
2015-12-14 10:00:00,114.29,114.29,113.9,113.93,2650.0,113.4511,113.4511,113.0639,113.0937,2650.0
2015-12-14 10:10:00,113.94,114.45,112.95,113.98,27308.0,113.1036,113.6099,112.1209,113.1433,27308.0
2015-12-14 10:20:00,114.23,114.52,113.48,114.23,32600.0,113.3915,113.6794,112.647,113.3915,32600.0
2015-12-14 10:30:00,114.13,114.46,113.93,114.01,3800.0,113.2922,113.6198,113.0937,113.1731,3800.0
2015-12-14 10:40:00,114.01,114.8,114.0,114.38,900.0,113.1731,113.9573,113.1632,113.5404,900.0
2015-12-14 10:50:00,114.46,114.46,113.92,114.4,3317.0,113.6198,113.6198,113.0838,113.5603,3317.0
2015-12-14 11:00:00,114.42,114.42,113.93,114.14,1815.0,113.5801,113.5801,113.0937,113.3022,1815.0
2015-12-14 11:10:00,114.01,114.2,113.39,113.4,5038.0,113.1731,113.3617,112.5577,112.5676,5038.0
2015-12-14 11:20:00,113.97,113.97,113.38,113.68,7372.0,113.1334,113.1334,112.5478,112.8456,7372.0
2015-12-14 11:30:00,113.55,113.55,112.88,112.97,11393.0,112.7165,112.7165,112.0514,112.1408,11393.0
2015-12-14 11:40:00,113.21,113.4,112.96,113.01,6639.0,112.379,112.5676,112.1308,112.1805,6639.0
2015-12-14 11:50:00,113.01,113.3,112.71,113.19,9451.0,112.1805,112.4683,111.8827,112.3591,9451.0
2015-12-14 12:00:00,113.27,113.73,113.1,113.73,8400.0,112.4386,112.8952,112.2698,112.8952,8400.0
2015-12-14 12:10:00,113.9,114.5,113.73,114.5,7925.0,113.0639,113.6595,112.8952,113.6595,7925.0
2015-12-14 12:20:00,114.34,114.34,113.62,113.97,6100.0,113.5007,113.5007,112.786,113.1334,6100.0
2015-12-14 12:30:00,114.01,114.01,113.52,113.83,4710.0,113.1731,113.1731,112.6867,112.9944,4710.0
2015-12-14 12:40:00,113.94,114.52,113.78,114.23,26213.0,113.1036,113.6794,112.9448,113.3915,26213.0
2015-12-14 12:50:00,114.09,114.87,113.87,114.87,2265.0,113.2525,114.0268,113.0342,114.0268,2265.0
2015-12-14 13:00:00,114.9,115.32,114.72,114.78,2400.0,114.0566,114.4735,113.8779,113.9375,2400.0
2015-12-14 13:10:00,114.9,114.9,114.3,114.57,3711.0,114.0566,114.0566,113.461,113.729,3711.0
2015-12-14 13:20:00,114.98,114.98,114.39,114.4,1000.0,114.136,114.136,113.5503,113.5603,1000.0
2015-12-14 13:30:00,114.45,114.78,114.15,114.15,2273.0,113.6099,113.9375,113.3121,113.3121,2273.0
2015-12-14 13:40:00,114.31,114.31,113.96,113.96,1300.0,113.4709,113.4709,113.1235,113.1235,1300.0
2015-12-14 13:50:00,113.95,114.19,113.95,114.19,2400.0,113.1136,113.3518,113.1136,113.3518,2400.0
2015-12-14 14:00:00,114.21,114.49,114.09,114.47,2200.0,113.3717,113.6496,113.2525,113.6298,2200.0
2015-12-14 14:10:00,114.33,115.94,114.33,115.5,32459.0,113.4908,115.089,113.4908,114.6522,32459.0
2015-12-14 14:20:00,115.5,115.5,115.22,115.23,1025.0,114.6522,114.6522,114.3742,114.3842,1025.0
2015-12-14 14:30:00,115.22,115.23,114.81,115.05,4700.0,114.3742,114.3842,113.9673,114.2055,4700.0
2015-12-14 14:40:00,115.11,115.36,115.03,115.36,3838.0,114.2651,114.5132,114.1856,114.5132,3838.0
2015-12-14 14:50:00,115.34,115.84,115.31,115.6,6650.0,114.4934,114.9897,114.4636,114.7515,6650.0
2015-12-14 15:00:00,115.69,115.7,115.31,115.49,3197.0,114.8408,114.8507,114.4636,114.6423,3197.0
2015-12-14 15:10:00,115.5,115.77,115.38,115.77,9822.0,114.6522,114.9202,114.5331,114.9202,9822.0
2015-12-14 15:20:00,115.72,115.81,115.59,115.65,3800.0,114.8706,114.9599,114.7415,114.8011,3800.0
2015-12-14 15:30:00,115.59,116.7,115.37,116.56,25943.0,114.7415,115.8434,114.5231,115.7044,25943.0
2015-12-14 15:40:00,116.59,116.59,115.14,115.41,14745.0,115.7342,115.7342,114.2948,114.5629,14745.0
2015-12-14 15:50:00,115.36,115.85,115.26,115.73,19614.0,114.5132,114.9996,114.414,114.8805,19614.0
2015-12-15 09:30:00,117.3,117.79,116.17,116.65,9897.0,116.439,116.9254,115.3173,115.7937,9897.0
2015-12-15 09:40:00,116.86,117.19,115.73,115.8,16242.0,116.0022,116.3298,114.8805,114.95,16242.0
2015-12-15 09:50:00,116.32,116.35,115.61,115.87,4700.0,115.4662,115.496,114.7614,115.0195,4700.0
2015-12-15 10:00:00,115.75,115.76,115.02,115.08,2500.0,114.9004,114.9103,114.1757,114.2353,2500.0
2015-12-15 10:10:00,115.21,115.34,115.05,115.27,6470.0,114.3643,114.4934,114.2055,114.4239,6470.0
2015-12-15 10:20:00,115.17,115.3,114.88,115.02,7473.0,114.3246,114.4537,114.0367,114.1757,7473.0
2015-12-15 10:30:00,115.05,115.61,114.88,115.4,9932.0,114.2055,114.7614,114.0367,114.5529,9932.0
2015-12-15 10:40:00,115.43,115.51,115.05,115.48,7098.0,114.5827,114.6621,114.2055,114.6323,7098.0
2015-12-15 10:50:00,115.48,115.63,115.29,115.53,2750.0,114.6323,114.7812,114.4437,114.682,2750.0
2015-12-15 11:00:00,115.26,115.95,115.26,115.61,3600.0,114.414,115.0989,114.414,114.7614,3600.0
2015-12-15 11:10:00,115.59,116.03,115.46,115.82,7916.0,114.7415,115.1783,114.6125,114.9698,7916.0
2015-12-15 11:20:00,115.77,116.59,115.77,116.44,4000.0,114.9202,115.7342,114.9202,115.5853,4000.0
2015-12-15 11:30:00,116.41,116.57,116.3,116.5,8821.0,115.5555,115.7143,115.4463,115.6449,8821.0
2015-12-15 11:40:00,116.51,117.0,116.44,116.82,9720.0,115.6548,116.1412,115.5853,115.9625,9720.0
2015-12-15 11:50:00,116.66,116.91,116.54,116.83,4518.0,115.8037,116.0518,115.6846,115.9724,4518.0
2015-12-15 12:00:00,116.85,116.85,116.51,116.51,6600.0,115.9923,115.9923,115.6548,115.6548,6600.0
2015-12-15 12:10:00,116.47,116.9,116.3,116.72,16858.0,115.6151,116.0419,115.4463,115.8632,16858.0
2015-12-15 12:20:00,116.58,117.06,116.57,117.06,2500.0,115.7243,116.2007,115.7143,116.2007,2500.0
2015-12-15 12:30:00,117.08,117.97,117.06,117.89,7952.0,116.2206,117.1041,116.2007,117.0246,7952.0
2015-12-15 12:40:00,117.88,118.79,117.68,118.54,45991.0,117.0147,117.918,116.8162,117.6699,45991.0
2015-12-15 12:50:00,118.67,118.84,118.56,118.74,4500.0,117.7989,117.9677,117.6897,117.8684,4500.0
2015-12-15 13:00:00,118.65,118.78,118.07,118.11,7950.0,117.7791,117.9081,117.2033,117.243,7950.0
2015-12-15 13:10:00,118.0,118.01,117.84,118.01,1518.0,117.1338,117.1438,116.975,117.1438,1518.0
2015-12-15 13:20:00,118.01,118.01,117.83,117.99,1593.0,117.1438,117.1438,116.9651,117.1239,1593.0
2015-12-15 13:30:00,117.91,118.01,117.9,117.97,1800.0,117.0445,117.1438,117.0346,117.1041,1800.0
2015-12-15 13:40:00,117.98,118.29,117.9,118.11,6975.0,117.114,117.4217,117.0346,117.243,6975.0
2015-12-15 13:50:00,118.19,118.42,118.03,118.3,2188.0,117.3224,117.5508,117.1636,117.4316,2188.0
2015-12-15 14:00:00,118.23,118.54,118.08,118.5,7318.0,117.3622,117.6699,117.2133,117.6302,7318.0
2015-12-15 14:10:00,118.45,118.65,118.44,118.47,2795.0,117.5805,117.7791,117.5706,117.6004,2795.0
2015-12-15 14:20:00,118.66,118.71,118.39,118.39,3815.0,117.789,117.8386,117.521,117.521,3815.0
2015-12-15 14:30:00,118.34,118.57,118.34,118.57,1700.0,117.4713,117.6997,117.4713,117.6997,1700.0
2015-12-15 14:40:00,118.44,119.3,118.39,118.64,17714.0,117.5706,118.4243,117.521,117.7691,17714.0
2015-12-15 14:50:00,118.65,118.65,118.38,118.38,2158.0,117.7791,117.7791,117.5111,117.5111,2158.0
2015-12-15 15:00:00,118.4,118.57,118.16,118.16,4700.0,117.5309,117.6997,117.2927,117.2927,4700.0
2015-12-15 15:10:00,118.06,118.16,117.84,118.15,8545.0,117.1934,117.2927,116.975,117.2827,8545.0
2015-12-15 15:20:00,118.16,118.42,117.98,118.18,5219.0,117.2927,117.5508,117.114,117.3125,5219.0
2015-12-15 15:30:00,118.13,118.43,118.03,118.36,9742.0,117.2629,117.5607,117.1636,117.4912,9742.0
2015-12-15 15:40:00,118.31,118.42,118.19,118.42,10958.0,117.4416,117.5508,117.3224,117.5508,10958.0
2015-12-15 15:50:00,118.36,118.69,118.35,118.44,33820.0,117.4912,117.8188,117.4813,117.5706,33820.0
2015-12-16 09:30:00,118.78,120.42,118.31,118.31,7945.0,117.9081,119.5361,117.4416,117.4416,7945.0
2015-12-16 09:40:00,118.51,118.62,117.68,117.68,3700.0,117.6401,117.7493,116.8162,116.8162,3700.0
2015-12-16 09:50:00,117.83,118.61,117.81,118.01,1400.0,116.9651,117.7394,116.9452,117.1438,1400.0
2015-12-16 10:00:00,117.98,118.12,117.48,117.48,7920.0,117.114,117.253,116.6177,116.6177,7920.0
2015-12-16 10:10:00,117.45,118.25,117.39,118.22,3548.0,116.5879,117.382,116.5283,117.3522,3548.0
2015-12-16 10:20:00,118.0,118.02,117.44,117.8,10564.0,117.1338,117.1537,116.578,116.9353,10564.0
2015-12-16 10:30:00,117.7,117.78,116.67,117.26,9989.0,116.836,116.9155,115.8136,116.3993,9989.0
2015-12-16 10:40:00,117.25,117.88,116.9,117.4,2910.0,116.3893,117.0147,116.0419,116.5382,2910.0
2015-12-16 10:50:00,117.64,117.67,116.65,117.06,7773.0,116.7765,116.8063,115.7937,116.2007,7773.0
2015-12-16 11:00:00,117.06,117.28,116.7,116.9,4693.0,116.2007,116.4191,115.8434,116.0419,4693.0
2015-12-16 11:10:00,116.85,117.74,116.62,117.45,4985.0,115.9923,116.8757,115.764,116.5879,4985.0
2015-12-16 11:20:00,117.41,117.79,116.99,117.08,13311.0,116.5482,116.9254,116.1313,116.2206,13311.0
2015-12-16 11:30:00,117.02,117.37,116.43,116.43,12982.0,116.161,116.5085,115.5754,115.5754,12982.0
2015-12-16 11:40:00,116.45,116.49,116.08,116.24,5000.0,115.5952,115.6349,115.2279,115.3868,5000.0
2015-12-16 11:50:00,116.45,117.14,116.33,117.14,6336.0,115.5952,116.2802,115.4761,116.2802,6336.0
2015-12-16 12:00:00,117.36,117.36,116.51,116.74,13550.0,116.4985,116.4985,115.6548,115.8831,13550.0
2015-12-16 12:10:00,116.53,116.86,116.29,116.29,2893.0,115.6746,116.0022,115.4364,115.4364,2893.0
2015-12-16 12:20:00,116.54,116.63,115.95,116.08,22248.0,115.6846,115.7739,115.0989,115.2279,22248.0
2015-12-16 12:30:00,116.24,117.16,116.06,116.74,26301.0,115.3868,116.3,115.2081,115.8831,26301.0
2015-12-16 12:40:00,116.5,117.0,116.28,116.45,5853.0,115.6449,116.1412,115.4265,115.5952,5853.0
2015-12-16 12:50:00,116.65,116.65,116.49,116.5,500.0,115.7937,115.7937,115.6349,115.6449,500.0
2015-12-16 13:00:00,116.52,116.63,116.03,116.03,653.0,115.6647,115.7739,115.1783,115.1783,653.0
2015-12-16 13:10:00,115.96,116.04,115.9,115.92,800.0,115.1088,115.1882,115.0493,115.0691,800.0
2015-12-16 13:20:00,115.91,116.4,115.9,116.33,5658.0,115.0592,115.5456,115.0493,115.4761,5658.0
2015-12-16 13:30:00,116.34,116.34,115.71,115.79,7545.0,115.486,115.486,114.8606,114.9401,7545.0
2015-12-16 13:40:00,115.62,115.85,115.32,115.78,12429.0,114.7713,114.9996,114.4735,114.9301,12429.0
2015-12-16 13:50:00,115.89,116.61,115.74,116.36,8035.0,115.0393,115.754,114.8904,115.5059,8035.0
2015-12-16 14:00:00,116.03,116.57,115.22,116.32,15781.0,115.1783,115.7143,114.3742,115.4662,15781.0
2015-12-16 14:10:00,116.15,116.15,115.1,115.34,9358.0,115.2974,115.2974,114.2551,114.4934,9358.0
2015-12-16 14:20:00,115.36,115.4,114.58,114.83,6920.0,114.5132,114.5529,113.7389,113.9871,6920.0
2015-12-16 14:30:00,114.82,115.33,114.72,115.0,7510.0,113.9772,114.4834,113.8779,114.1559,7510.0
2015-12-16 14:40:00,114.77,115.24,114.77,115.24,6661.0,113.9275,114.3941,113.9275,114.3941,6661.0
2015-12-16 14:50:00,115.24,116.99,115.12,116.71,23302.0,114.3941,116.1313,114.275,115.8533,23302.0
2015-12-16 15:00:00,116.96,116.98,116.3,116.39,10776.0,116.1015,116.1213,115.4463,115.5357,10776.0
2015-12-16 15:10:00,116.45,117.02,116.45,116.79,7971.0,115.5952,116.161,115.5952,115.9327,7971.0
2015-12-16 15:20:00,116.99,117.26,116.79,117.0,14835.0,116.1313,116.3993,115.9327,116.1412,14835.0
2015-12-16 15:30:00,117.02,117.23,116.87,117.11,6998.0,116.161,116.3695,116.0121,116.2504,6998.0
2015-12-16 15:40:00,117.16,117.16,116.81,116.97,6617.0,116.3,116.3,115.9526,116.1114,6617.0
2015-12-16 15:50:00,116.84,117.21,116.45,116.5,31354.0,115.9824,116.3496,115.5952,115.6449,31354.0
2015-12-17 09:30:00,115.0,115.0,110.5,113.59,96828.0,114.1559,114.1559,109.6889,112.7562,96828.0
2015-12-17 09:40:00,113.81,115.23,113.75,114.9,35735.0,112.9746,114.3842,112.915,114.0566,35735.0
2015-12-17 09:50:00,114.85,117.14,114.56,116.6,20109.0,114.007,116.2802,113.7191,115.7441,20109.0
2015-12-17 10:00:00,116.68,116.69,115.39,115.39,7649.0,115.8235,115.8335,114.543,114.543,7649.0
2015-12-17 10:10:00,115.57,116.01,115.11,116.01,26299.0,114.7217,115.1584,114.2651,115.1584,26299.0
2015-12-17 10:20:00,115.92,116.04,114.74,114.88,13778.0,115.0691,115.1882,113.8978,114.0367,13778.0
2015-12-17 10:30:00,115.0,115.48,114.64,115.25,13512.0,114.1559,114.6323,113.7985,114.404,13512.0
2015-12-17 10:40:00,115.44,115.44,114.7,114.94,25459.0,114.5926,114.5926,113.8581,114.0963,25459.0
2015-12-17 10:50:00,114.85,115.03,114.6,115.03,6700.0,114.007,114.1856,113.7588,114.1856,6700.0
2015-12-17 11:00:00,114.74,114.99,114.25,114.27,18051.0,113.8978,114.1459,113.4114,113.4312,18051.0
2015-12-17 11:10:00,114.25,114.45,113.64,113.79,8125.0,113.4114,113.6099,112.8058,112.9547,8125.0
2015-12-17 11:20:00,113.82,113.86,113.39,113.69,6887.0,112.9845,113.0242,112.5577,112.8555,6887.0
2015-12-17 11:30:00,113.7,113.87,113.06,113.25,13656.0,112.8654,113.0342,112.2301,112.4187,13656.0
2015-12-17 11:40:00,113.1,113.45,113.01,113.45,3036.0,112.2698,112.6172,112.1805,112.6172,3036.0
2015-12-17 11:50:00,113.45,113.45,113.03,113.12,1830.0,112.6172,112.6172,112.2003,112.2897,1830.0
2015-12-17 12:00:00,113.2,114.0,113.2,113.93,7294.0,112.3691,113.1632,112.3691,113.0937,7294.0
2015-12-17 12:10:00,114.3,114.74,114.19,114.55,1900.0,113.461,113.8978,113.3518,113.7092,1900.0
2015-12-17 12:20:00,114.75,115.12,114.2,114.31,8300.0,113.9077,114.275,113.3617,113.4709,8300.0
2015-12-17 12:30:00,114.2,114.36,113.81,113.86,5200.0,113.3617,113.5206,112.9746,113.0242,5200.0
2015-12-17 12:40:00,113.72,113.89,113.44,113.49,8739.0,112.8853,113.054,112.6073,112.6569,8739.0
2015-12-17 12:50:00,113.49,113.75,113.38,113.42,1900.0,112.6569,112.915,112.5478,112.5875,1900.0
2015-12-17 13:00:00,113.45,114.17,113.38,113.92,6000.0,112.6172,113.332,112.5478,113.0838,6000.0
2015-12-17 13:10:00,114.05,114.47,113.71,114.46,7035.0,113.2128,113.6298,112.8753,113.6198,7035.0
2015-12-17 13:20:00,114.48,114.8,114.12,114.52,9094.0,113.6397,113.9573,113.2823,113.6794,9094.0
2015-12-17 13:30:00,114.44,114.74,114.23,114.45,9400.0,113.6,113.8978,113.3915,113.6099,9400.0
2015-12-17 13:40:00,114.57,115.03,114.34,114.89,4200.0,113.729,114.1856,113.5007,114.0467,4200.0
2015-12-17 13:50:00,114.75,115.14,114.58,114.58,6078.0,113.9077,114.2948,113.7389,113.7389,6078.0
2015-12-17 14:00:00,114.58,114.58,114.0,114.02,3419.0,113.7389,113.7389,113.1632,113.1831,3419.0
2015-12-17 14:10:00,114.02,114.06,113.89,113.91,3000.0,113.1831,113.2228,113.054,113.0739,3000.0
2015-12-17 14:20:00,113.96,114.02,113.73,113.75,5700.0,113.1235,113.1831,112.8952,112.915,5700.0
2015-12-17 14:30:00,113.74,113.93,113.72,113.9,3700.0,112.9051,113.0937,112.8853,113.0639,3700.0
2015-12-17 14:40:00,113.84,113.96,113.22,113.22,4000.0,113.0044,113.1235,112.3889,112.3889,4000.0
2015-12-17 14:50:00,113.51,114.06,113.36,113.72,5132.0,112.6768,113.2228,112.5279,112.8853,5132.0
2015-12-17 15:00:00,113.74,113.97,113.55,113.72,5364.0,112.9051,113.1334,112.7165,112.8853,5364.0
2015-12-17 15:10:00,113.63,113.82,113.26,113.26,1700.0,112.7959,112.9845,112.4286,112.4286,1700.0
2015-12-17 15:20:00,113.35,114.03,113.25,113.78,11740.0,112.518,113.193,112.4187,112.9448,11740.0
2015-12-17 15:30:00,113.86,114.18,113.69,114.18,7839.0,113.0242,113.3419,112.8555,113.3419,7839.0
2015-12-17 15:40:00,114.13,114.37,114.09,114.36,14701.0,113.2922,113.5305,113.2525,113.5206,14701.0
2015-12-17 15:50:00,114.36,114.39,113.94,114.21,51242.0,113.5206,113.5503,113.1036,113.3717,51242.0
2015-12-18 09:30:00,114.11,114.42,112.71,113.27,17986.0,113.2724,113.5801,111.8827,112.4386,17986.0
2015-12-18 09:40:00,113.45,114.06,112.96,113.56,11418.0,112.6172,113.2228,112.1308,112.7264,11418.0
2015-12-18 09:50:00,113.66,113.7,113.1,113.18,3500.0,112.8257,112.8654,112.2698,112.3492,3500.0
2015-12-18 10:00:00,113.4,113.4,112.67,112.67,4518.0,112.5676,112.5676,111.843,111.843,4518.0
2015-12-18 10:10:00,112.12,112.58,111.91,112.54,9708.0,111.297,111.7536,111.0885,111.7139,9708.0
2015-12-18 10:20:00,112.72,112.88,112.41,112.41,1700.0,111.8926,112.0514,111.5849,111.5849,1700.0
2015-12-18 10:30:00,112.05,112.05,111.31,111.69,3663.0,111.2275,111.2275,110.4929,110.8702,3663.0
2015-12-18 10:40:00,111.67,111.68,111.47,111.51,1025.0,110.8503,110.8602,110.6518,110.6915,1025.0
2015-12-18 10:50:00,111.67,112.3,111.54,112.3,1445.0,110.8503,111.4757,110.7213,111.4757,1445.0
2015-12-18 11:00:00,112.13,112.24,112.01,112.08,3108.0,111.3069,111.4161,111.1878,111.2573,3108.0
2015-12-18 11:10:00,112.25,112.49,112.05,112.05,4451.0,111.426,111.6643,111.2275,111.2275,4451.0
2015-12-18 11:20:00,112.23,112.56,111.85,112.38,3468.0,111.4062,111.7338,111.029,111.5551,3468.0
2015-12-18 11:30:00,112.31,112.31,112.12,112.28,1100.0,111.4856,111.4856,111.297,111.4558,1100.0
2015-12-18 11:40:00,112.07,112.23,112.01,112.07,1000.0,111.2474,111.4062,111.1878,111.2474,1000.0
2015-12-18 11:50:00,112.05,112.06,111.39,112.05,26960.0,111.2275,111.2374,110.5724,111.2275,26960.0
2015-12-18 12:00:00,112.3,112.64,111.97,112.47,7372.0,111.4757,111.8132,111.1481,111.6444,7372.0
2015-12-18 12:10:00,112.47,113.17,112.46,112.85,3200.0,111.6444,112.3393,111.6345,112.0216,3200.0
2015-12-18 12:20:00,112.84,112.85,112.65,112.82,3834.0,112.0117,112.0216,111.8231,111.9919,3834.0
2015-12-18 12:30:00,112.73,112.86,112.69,112.81,3576.0,111.9025,112.0316,111.8628,111.9819,3576.0
2015-12-18 12:40:00,112.72,112.8,112.64,112.8,2000.0,111.8926,111.972,111.8132,111.972,2000.0
2015-12-18 12:50:00,112.71,112.9,112.59,112.9,2707.0,111.8827,112.0713,111.7636,112.0713,2707.0
2015-12-18 13:00:00,112.81,112.94,112.54,112.94,1106.0,111.9819,112.111,111.7139,112.111,1106.0
2015-12-18 13:10:00,112.6,112.76,112.5,112.76,3647.0,111.7735,111.9323,111.6742,111.9323,3647.0
2015-12-18 13:20:00,112.6,112.74,112.51,112.74,3300.0,111.7735,111.9125,111.6841,111.9125,3300.0
2015-12-18 13:30:00,112.62,112.62,112.46,112.51,4700.0,111.7933,111.7933,111.6345,111.6841,4700.0
2015-12-18 13:40:00,112.52,112.64,112.3,112.36,4053.0,111.6941,111.8132,111.4757,111.5352,4053.0
2015-12-18 13:50:00,112.36,112.36,112.21,112.21,1868.0,111.5352,111.5352,111.3863,111.3863,1868.0
2015-12-18 14:00:00,112.17,112.17,111.64,112.0,3891.0,111.3466,111.3466,110.8205,111.1779,3891.0
2015-12-18 14:10:00,112.01,112.01,111.24,111.42,4300.0,111.1878,111.1878,110.4235,110.6021,4300.0
2015-12-18 14:20:00,111.7,111.71,111.5,111.69,2400.0,110.8801,110.89,110.6816,110.8702,2400.0
2015-12-18 14:30:00,111.56,111.56,111.12,111.5,4439.0,110.7411,110.7411,110.3043,110.6816,4439.0
2015-12-18 14:40:00,111.43,111.84,111.42,111.6,6355.0,110.6121,111.0191,110.6021,110.7808,6355.0
2015-12-18 14:50:00,111.64,111.71,111.09,111.19,9709.0,110.8205,110.89,110.2746,110.3738,9709.0
2015-12-18 15:00:00,111.21,111.59,111.16,111.49,9935.0,110.3937,110.7709,110.344,110.6716,9935.0
2015-12-18 15:10:00,111.56,111.56,111.11,111.37,66800.0,110.7411,110.7411,110.2944,110.5525,66800.0
2015-12-18 15:20:00,111.38,111.48,111.25,111.37,32556.0,110.5624,110.6617,110.4334,110.5525,32556.0
2015-12-18 15:30:00,111.37,111.58,111.33,111.56,19728.0,110.5525,110.761,110.5128,110.7411,19728.0
2015-12-18 15:40:00,111.6,111.86,111.54,111.73,12380.0,110.7808,111.0389,110.7213,110.9099,12380.0
2015-12-18 15:50:00,111.8,111.95,111.5,111.5,57279.0,110.9794,111.1282,110.6816,110.6816,57279.0
2015-12-21 09:30:00,112.62,113.04,112.0,112.0,27118.0,111.7933,112.2102,111.1779,111.1779,27118.0
2015-12-21 09:40:00,111.81,112.15,111.33,112.0,1978.0,110.9893,111.3268,110.5128,111.1779,1978.0
2015-12-21 09:50:00,112.01,112.01,111.58,111.97,1900.0,111.1878,111.1878,110.761,111.1481,1900.0
2015-12-21 10:00:00,111.68,112.35,111.62,112.06,1008.0,110.8602,111.5253,110.8007,111.2374,1008.0
2015-12-21 10:10:00,112.42,113.33,112.02,113.33,15431.0,111.5948,112.4981,111.1977,112.4981,15431.0
2015-12-21 10:20:00,113.11,113.18,112.5,112.6,6963.0,112.2797,112.3492,111.6742,111.7735,6963.0
2015-12-21 10:30:00,112.58,112.71,112.47,112.5,4060.0,111.7536,111.8827,111.6444,111.6742,4060.0
2015-12-21 10:40:00,112.77,112.84,112.5,112.5,4300.0,111.9422,112.0117,111.6742,111.6742,4300.0
2015-12-21 10:50:00,112.77,112.85,112.38,112.84,2450.0,111.9422,112.0216,111.5551,112.0117,2450.0
2015-12-21 11:00:00,112.87,112.87,112.59,112.69,1800.0,112.0415,112.0415,111.7636,111.8628,1800.0
2015-12-21 11:10:00,112.77,112.77,112.37,112.64,3100.0,111.9422,111.9422,111.5452,111.8132,3100.0
2015-12-21 11:20:00,112.67,112.7,112.5,112.6,2200.0,111.843,111.8727,111.6742,111.7735,2200.0
2015-12-21 11:30:00,112.58,112.78,112.2,112.35,8008.0,111.7536,111.9522,111.3764,111.5253,8008.0
2015-12-21 11:40:00,112.2,112.5,112.04,112.16,2616.0,111.3764,111.6742,111.2176,111.3367,2616.0
2015-12-21 11:50:00,112.4,112.87,112.29,112.62,4511.0,111.5749,112.0415,111.4658,111.7933,4511.0
2015-12-21 12:00:00,112.71,112.77,112.3,112.5,7250.0,111.8827,111.9422,111.4757,111.6742,7250.0
2015-12-21 12:10:00,112.52,112.71,112.51,112.71,1250.0,111.6941,111.8827,111.6841,111.8827,1250.0
2015-12-21 12:20:00,112.39,112.87,112.16,112.16,5021.0,111.565,112.0415,111.3367,111.3367,5021.0
2015-12-21 12:30:00,112.15,112.52,111.78,112.42,4854.0,111.3268,111.6941,110.9595,111.5948,4854.0
2015-12-21 12:40:00,112.05,112.35,111.84,111.89,7014.0,111.2275,111.5253,111.0191,111.0687,7014.0
2015-12-21 12:50:00,112.0,112.77,112.0,112.4,11541.0,111.1779,111.9422,111.1779,111.5749,11541.0
2015-12-21 13:00:00,112.19,112.8,111.99,112.58,8606.0,111.3665,111.972,111.168,111.7536,8606.0
2015-12-21 13:10:00,112.7,112.7,112.36,112.52,1228.0,111.8727,111.8727,111.5352,111.6941,1228.0
2015-12-21 13:20:00,112.48,112.84,112.47,112.47,3400.0,111.6544,112.0117,111.6444,111.6444,3400.0
2015-12-21 13:30:00,112.43,112.75,112.32,112.32,3263.0,111.6047,111.9224,111.4955,111.4955,3263.0
2015-12-21 13:40:00,112.61,112.61,112.3,112.3,1000.0,111.7834,111.7834,111.4757,111.4757,1000.0
2015-12-21 13:50:00,112.24,112.24,112.19,112.19,200.0,111.4161,111.4161,111.3665,111.3665,200.0
2015-12-21 14:00:00,112.33,112.35,111.99,112.15,6477.0,111.5055,111.5253,111.168,111.3268,6477.0
2015-12-21 14:10:00,112.0,112.21,111.95,112.2,12456.0,111.1779,111.3863,111.1282,111.3764,12456.0
2015-12-21 14:20:00,112.22,112.22,111.74,111.74,3500.0,111.3963,111.3963,110.9198,110.9198,3500.0
2015-12-21 14:30:00,111.77,111.77,111.34,111.44,2778.0,110.9496,110.9496,110.5227,110.622,2778.0
2015-12-21 14:40:00,111.45,111.5,111.06,111.21,7777.0,110.6319,110.6816,110.2448,110.3937,7777.0
2015-12-21 14:50:00,111.27,111.38,111.07,111.34,2100.0,110.4532,110.5624,110.2547,110.5227,2100.0
2015-12-21 15:00:00,111.19,111.49,111.09,111.3,4490.0,110.3738,110.6716,110.2746,110.483,4490.0
2015-12-21 15:10:00,111.3,111.42,111.15,111.27,15432.0,110.483,110.6021,110.3341,110.4532,15432.0
2015-12-21 15:20:00,111.26,111.98,111.26,111.98,11819.0,110.4433,111.158,110.4433,111.158,11819.0
2015-12-21 15:30:00,112.09,112.77,112.06,112.77,11890.0,111.2672,111.9422,111.2374,111.9422,11890.0
2015-12-21 15:40:00,112.77,112.77,112.48,112.64,13571.0,111.9422,111.9422,111.6544,111.8132,13571.0
2015-12-21 15:50:00,112.65,112.79,112.57,112.68,18207.0,111.8231,111.9621,111.7437,111.8529,18207.0
2015-12-22 09:30:00,112.85,112.85,111.36,111.52,13987.0,112.0216,112.0216,110.5426,110.7014,13987.0
2015-12-22 09:40:00,111.73,112.6,111.15,112.02,10620.0,110.9099,111.7735,110.3341,111.1977,10620.0
2015-12-22 09:50:00,111.93,112.11,111.9,112.11,1200.0,111.1084,111.2871,111.0786,111.2871,1200.0
2015-12-22 10:00:00,112.11,112.11,112.11,112.11,0.0,111.2871,111.2871,111.2871,111.2871,0.0
2015-12-22 10:10:00,111.83,112.05,111.22,111.22,5347.0,111.0091,111.2275,110.4036,110.4036,5347.0
2015-12-22 10:20:00,111.44,111.81,111.44,111.73,1400.0,110.622,110.9893,110.622,110.9099,1400.0
2015-12-22 10:30:00,111.62,112.17,111.55,111.95,9357.0,110.8007,111.3466,110.7312,111.1282,9357.0
2015-12-22 10:40:00,112.05,112.33,111.82,111.82,5000.0,111.2275,111.5055,110.9992,110.9992,5000.0
2015-12-22 10:50:00,111.98,112.24,111.92,112.12,3069.0,111.158,111.4161,111.0985,111.297,3069.0
2015-12-22 11:00:00,112.25,112.59,112.25,112.59,2500.0,111.426,111.7636,111.426,111.7636,2500.0
2015-12-22 11:10:00,112.81,112.96,112.32,112.63,7315.0,111.9819,112.1308,111.4955,111.8033,7315.0
2015-12-22 11:20:00,112.38,112.39,112.13,112.32,1379.0,111.5551,111.565,111.3069,111.4955,1379.0
2015-12-22 11:30:00,112.12,112.31,112.0,112.29,2400.0,111.297,111.4856,111.1779,111.4658,2400.0
2015-12-22 11:40:00,112.44,112.44,112.05,112.05,700.0,111.6147,111.6147,111.2275,111.2275,700.0
2015-12-22 11:50:00,112.17,112.18,111.99,112.12,1454.0,111.3466,111.3566,111.168,111.297,1454.0
2015-12-22 12:00:00,112.06,112.07,111.85,111.88,3278.0,111.2374,111.2474,111.029,111.0588,3278.0
2015-12-22 12:10:00,111.87,111.87,111.86,111.87,200.0,111.0488,111.0488,111.0389,111.0488,200.0
2015-12-22 12:20:00,111.87,112.36,111.84,112.1,6190.0,111.0488,111.5352,111.0191,111.2771,6190.0
2015-12-22 12:30:00,112.17,112.22,111.9,112.01,6086.0,111.3466,111.3963,111.0786,111.1878,6086.0
2015-12-22 12:40:00,112.11,112.15,111.86,111.99,6808.0,111.2871,111.3268,111.0389,111.168,6808.0
2015-12-22 12:50:00,112.0,112.28,111.99,112.05,2091.0,111.1779,111.4558,111.168,111.2275,2091.0
2015-12-22 13:00:00,112.17,112.25,111.99,111.99,1300.0,111.3466,111.426,111.168,111.168,1300.0
2015-12-22 13:10:00,111.98,112.06,111.89,112.06,5700.0,111.158,111.2374,111.0687,111.2374,5700.0
2015-12-22 13:20:00,112.09,112.47,112.02,112.28,10250.0,111.2672,111.6444,111.1977,111.4558,10250.0
2015-12-22 13:30:00,112.35,112.35,111.97,112.16,17250.0,111.5253,111.5253,111.1481,111.3367,17250.0
2015-12-22 13:40:00,112.12,112.15,112.03,112.1,5406.0,111.297,111.3268,111.2077,111.2771,5406.0
2015-12-22 13:50:00,112.15,112.35,111.87,111.96,6000.0,111.3268,111.5253,111.0488,111.1382,6000.0
2015-12-22 14:00:00,111.99,112.1,111.51,111.62,9418.0,111.168,111.2771,110.6915,110.8007,9418.0
2015-12-22 14:10:00,111.77,112.04,111.7,111.81,6248.0,110.9496,111.2176,110.8801,110.9893,6248.0
2015-12-22 14:20:00,111.79,111.86,111.6,111.61,3200.0,110.9694,111.0389,110.7808,110.7907,3200.0
2015-12-22 14:30:00,111.57,111.77,111.53,111.64,5430.0,110.751,110.9496,110.7113,110.8205,5430.0
2015-12-22 14:40:00,111.72,111.91,111.54,111.63,7796.0,110.8999,111.0885,110.7213,110.8106,7796.0
2015-12-22 14:50:00,111.62,111.7,111.32,111.37,5800.0,110.8007,110.8801,110.5029,110.5525,5800.0
2015-12-22 15:00:00,111.56,111.64,111.48,111.61,6200.0,110.7411,110.8205,110.6617,110.7907,6200.0
2015-12-22 15:10:00,111.62,111.75,111.45,111.51,11899.0,110.8007,110.9297,110.6319,110.6915,11899.0
2015-12-22 15:20:00,111.46,111.84,111.46,111.82,24002.0,110.6418,111.0191,110.6418,110.9992,24002.0
2015-12-22 15:30:00,111.8,112.19,111.8,111.94,13456.0,110.9794,111.3665,110.9794,111.1183,13456.0
2015-12-22 15:40:00,111.99,112.1,111.75,111.82,11565.0,111.168,111.2771,110.9297,110.9992,11565.0
2015-12-22 15:50:00,111.81,111.86,111.62,111.77,25926.0,110.9893,111.0389,110.8007,110.9496,25926.0
2015-12-23 09:30:00,111.85,112.45,111.33,111.56,7215.0,111.029,111.6246,110.5128,110.7411,7215.0
2015-12-23 09:40:00,111.58,111.84,110.17,111.37,12281.0,110.761,111.0191,109.3613,110.5525,12281.0
2015-12-23 09:50:00,111.59,112.16,111.59,111.75,3187.0,110.7709,111.3367,110.7709,110.9297,3187.0
2015-12-23 10:00:00,111.45,111.96,111.4,111.49,2636.0,110.6319,111.1382,110.5823,110.6716,2636.0
2015-12-23 10:10:00,111.67,112.0,111.35,111.69,9965.0,110.8503,111.1779,110.5327,110.8702,9965.0
2015-12-23 10:20:00,111.56,111.65,111.33,111.33,6450.0,110.7411,110.8305,110.5128,110.5128,6450.0
2015-12-23 10:30:00,111.41,112.06,111.27,111.89,7744.0,110.5922,111.2374,110.4532,111.0687,7744.0
2015-12-23 10:40:00,112.01,112.79,112.0,112.79,3340.0,111.1878,111.9621,111.1779,111.9621,3340.0
2015-12-23 10:50:00,113.06,113.07,112.67,112.82,1650.0,112.2301,112.24,111.843,111.9919,1650.0
2015-12-23 11:00:00,113.06,113.06,112.56,112.66,4724.0,112.2301,112.2301,111.7338,111.833,4724.0
2015-12-23 11:10:00,112.67,112.85,112.67,112.8,3299.0,111.843,112.0216,111.843,111.972,3299.0
2015-12-23 11:20:00,112.69,112.7,112.23,112.23,2463.0,111.8628,111.8727,111.4062,111.4062,2463.0
2015-12-23 11:30:00,112.37,112.84,112.36,112.72,5000.0,111.5452,112.0117,111.5352,111.8926,5000.0
2015-12-23 11:40:00,112.77,112.97,112.26,112.26,5800.0,111.9422,112.1408,111.436,111.436,5800.0
2015-12-23 11:50:00,112.76,112.76,112.63,112.69,700.0,111.9323,111.9323,111.8033,111.8628,700.0
2015-12-23 12:00:00,112.79,112.79,112.64,112.64,1256.0,111.9621,111.9621,111.8132,111.8132,1256.0
2015-12-23 12:10:00,112.8,112.8,112.32,112.36,4135.0,111.972,111.972,111.4955,111.5352,4135.0
2015-12-23 12:20:00,112.41,112.62,112.24,112.24,6100.0,111.5849,111.7933,111.4161,111.4161,6100.0
2015-12-23 12:30:00,112.24,112.38,112.19,112.38,2410.0,111.4161,111.5551,111.3665,111.5551,2410.0
2015-12-23 12:40:00,112.5,112.58,112.24,112.37,5902.0,111.6742,111.7536,111.4161,111.5452,5902.0
2015-12-23 12:50:00,112.35,112.79,112.35,112.42,3600.0,111.5253,111.9621,111.5253,111.5948,3600.0
2015-12-23 13:00:00,112.38,112.66,112.36,112.44,6500.0,111.5551,111.833,111.5352,111.6147,6500.0
2015-12-23 13:10:00,112.43,112.61,111.95,111.95,6237.0,111.6047,111.7834,111.1282,111.1282,6237.0
2015-12-23 13:20:00,112.24,112.29,111.77,112.05,12437.0,111.4161,111.4658,110.9496,111.2275,12437.0
2015-12-23 13:30:00,112.07,112.22,112.02,112.17,3900.0,111.2474,111.3963,111.1977,111.3466,3900.0
2015-12-23 13:40:00,112.2,112.58,112.13,112.38,2149.0,111.3764,111.7536,111.3069,111.5551,2149.0
2015-12-23 13:50:00,112.56,112.73,112.53,112.65,5172.0,111.7338,111.9025,111.704,111.8231,5172.0
2015-12-23 14:00:00,112.81,112.99,112.67,112.99,4195.0,111.9819,112.1606,111.843,112.1606,4195.0
2015-12-23 14:10:00,112.97,113.26,112.74,113.18,4492.0,112.1408,112.4286,111.9125,112.3492,4492.0
2015-12-23 14:20:00,113.21,113.45,113.21,113.45,4491.0,112.379,112.6172,112.379,112.6172,4491.0
2015-12-23 14:30:00,113.41,113.79,113.41,113.79,6575.0,112.5775,112.9547,112.5775,112.9547,6575.0
2015-12-23 14:40:00,113.75,113.78,113.64,113.64,1820.0,112.915,112.9448,112.8058,112.8058,1820.0
2015-12-23 14:50:00,113.78,114.08,113.69,113.7,1600.0,112.9448,113.2426,112.8555,112.8654,1600.0
2015-12-23 15:00:00,113.76,113.83,113.36,113.36,1365.0,112.925,112.9944,112.5279,112.5279,1365.0
2015-12-23 15:10:00,113.42,113.58,113.38,113.58,3488.0,112.5875,112.7463,112.5478,112.7463,3488.0
2015-12-23 15:20:00,113.58,113.63,113.58,113.63,355.0,112.7463,112.7959,112.7463,112.7959,355.0
2015-12-23 15:30:00,113.62,113.69,113.53,113.62,7754.0,112.786,112.8555,112.6967,112.786,7754.0
2015-12-23 15:40:00,113.63,113.7,113.46,113.55,7715.0,112.7959,112.8654,112.6272,112.7165,7715.0
2015-12-23 15:50:00,113.54,113.96,113.53,113.9,25218.0,112.7066,113.1235,112.6967,113.0639,25218.0
2015-12-24 09:30:00,113.95,114.59,113.95,114.34,3095.0,113.1136,113.7489,113.1136,113.5007,3095.0
2015-12-24 09:40:00,113.93,114.52,113.89,114.51,2115.0,113.0937,113.6794,113.054,113.6695,2115.0
2015-12-24 09:50:00,114.53,114.58,114.33,114.54,700.0,113.6893,113.7389,113.4908,113.6992,700.0
2015-12-24 10:00:00,114.3,114.4,113.25,113.35,4900.0,113.461,113.5603,112.4187,112.518,4900.0
2015-12-24 10:10:00,113.45,113.46,113.45,113.45,500.0,112.6172,112.6272,112.6172,112.6172,500.0
2015-12-24 10:20:00,113.27,113.43,113.17,113.32,1700.0,112.4386,112.5974,112.3393,112.4882,1700.0
2015-12-24 10:30:00,113.24,113.75,113.09,113.64,12124.0,112.4088,112.915,112.2599,112.8058,12124.0
2015-12-24 10:40:00,113.79,113.79,113.54,113.54,900.0,112.9547,112.9547,112.7066,112.7066,900.0
2015-12-24 10:50:00,113.62,113.84,113.56,113.84,4955.0,112.786,113.0044,112.7264,113.0044,4955.0
2015-12-24 11:00:00,113.84,114.0,113.53,113.93,3619.0,113.0044,113.1632,112.6967,113.0937,3619.0
2015-12-24 11:10:00,114.0,114.43,113.93,114.21,12222.0,113.1632,113.59,113.0937,113.3717,12222.0
2015-12-24 11:20:00,114.23,114.47,114.23,114.33,807.0,113.3915,113.6298,113.3915,113.4908,807.0
2015-12-24 11:30:00,114.19,114.35,114.19,114.35,1780.0,113.3518,113.5106,113.3518,113.5106,1780.0
2015-12-24 11:40:00,114.34,114.5,114.34,114.46,700.0,113.5007,113.6595,113.5007,113.6198,700.0
2015-12-24 11:50:00,114.46,114.72,114.25,114.69,3823.0,113.6198,113.8779,113.4114,113.8481,3823.0
2015-12-24 12:00:00,114.88,114.88,114.48,114.66,11355.0,114.0367,114.0367,113.6397,113.8184,11355.0
2015-12-24 12:10:00,114.68,114.7,114.41,114.58,5812.0,113.8382,113.8581,113.5702,113.7389,5812.0
2015-12-24 12:20:00,114.59,114.64,114.39,114.39,1300.0,113.7489,113.7985,113.5503,113.5503,1300.0
2015-12-24 12:30:00,114.56,114.57,114.31,114.48,1370.0,113.7191,113.729,113.4709,113.6397,1370.0
2015-12-24 12:40:00,114.45,114.71,114.27,114.35,9506.0,113.6099,113.868,113.4312,113.5106,9506.0
2015-12-24 12:50:00,114.42,114.42,113.85,114.09,7044.0,113.5801,113.5801,113.0143,113.2525,7044.0
2015-12-28 09:30:00,114.36,114.6,113.37,113.61,8337.0,113.5206,113.7588,112.5378,112.7761,8337.0
2015-12-28 09:40:00,113.44,113.44,112.92,112.92,10000.0,112.6073,112.6073,112.0911,112.0911,10000.0
2015-12-28 09:50:00,112.99,112.99,112.15,112.15,4839.0,112.1606,112.1606,111.3268,111.3268,4839.0
2015-12-28 10:00:00,112.26,112.28,111.69,111.88,19826.0,111.436,111.4558,110.8702,111.0588,19826.0
2015-12-28 10:10:00,111.8,112.75,111.8,112.54,9161.0,110.9794,111.9224,110.9794,111.7139,9161.0
2015-12-28 10:20:00,112.58,112.58,112.31,112.53,1014.0,111.7536,111.7536,111.4856,111.704,1014.0
2015-12-28 10:30:00,112.43,112.75,112.37,112.75,2000.0,111.6047,111.9224,111.5452,111.9224,2000.0
2015-12-28 10:40:00,112.85,112.85,112.5,112.5,3832.0,112.0216,112.0216,111.6742,111.6742,3832.0
2015-12-28 10:50:00,112.53,112.53,112.34,112.45,3173.0,111.704,111.704,111.5154,111.6246,3173.0
2015-12-28 11:00:00,112.49,113.06,112.48,113.0,4772.0,111.6643,112.2301,111.6544,112.1705,4772.0
2015-12-28 11:10:00,113.04,113.16,112.99,113.08,4000.0,112.2102,112.3294,112.1606,112.25,4000.0
2015-12-28 11:20:00,113.19,113.19,112.75,112.8,11600.0,112.3591,112.3591,111.9224,111.972,11600.0
2015-12-28 11:30:00,112.8,113.31,112.75,113.31,6265.0,111.972,112.4783,111.9224,112.4783,6265.0
2015-12-28 11:40:00,113.49,113.78,113.37,113.78,3398.0,112.6569,112.9448,112.5378,112.9448,3398.0
2015-12-28 11:50:00,113.93,114.02,113.68,113.75,10000.0,113.0937,113.1831,112.8456,112.915,10000.0
2015-12-28 12:00:00,113.75,113.85,113.23,113.38,11900.0,112.915,113.0143,112.3989,112.5478,11900.0
2015-12-28 12:10:00,113.4,113.72,113.3,113.4,12858.0,112.5676,112.8853,112.4683,112.5676,12858.0
2015-12-28 12:20:00,113.41,113.54,113.03,113.54,11718.0,112.5775,112.7066,112.2003,112.7066,11718.0
2015-12-28 12:30:00,113.59,113.69,113.31,113.34,3865.0,112.7562,112.8555,112.4783,112.508,3865.0
2015-12-28 12:40:00,113.31,113.6,113.31,113.53,6300.0,112.4783,112.7661,112.4783,112.6967,6300.0
2015-12-28 12:50:00,113.52,113.57,113.33,113.43,7105.0,112.6867,112.7364,112.4981,112.5974,7105.0
2015-12-28 13:00:00,113.41,113.56,113.36,113.41,7600.0,112.5775,112.7264,112.5279,112.5775,7600.0
2015-12-28 13:10:00,113.46,113.96,113.45,113.91,4968.0,112.6272,113.1235,112.6172,113.0739,4968.0
2015-12-28 13:20:00,113.83,114.09,113.79,113.79,4400.0,112.9944,113.2525,112.9547,112.9547,4400.0
2015-12-28 13:30:00,113.8,113.87,113.46,113.56,7566.0,112.9647,113.0342,112.6272,112.7264,7566.0
2015-12-28 13:40:00,113.59,113.64,113.47,113.5,2400.0,112.7562,112.8058,112.6371,112.6669,2400.0
2015-12-28 13:50:00,113.43,113.52,113.37,113.4,1533.0,112.5974,112.6867,112.5378,112.5676,1533.0
2015-12-28 14:00:00,113.44,113.57,113.43,113.44,4516.0,112.6073,112.7364,112.5974,112.6073,4516.0
2015-12-28 14:10:00,113.51,113.52,113.41,113.44,6200.0,112.6768,112.6867,112.5775,112.6073,6200.0
2015-12-28 14:20:00,113.44,113.46,113.32,113.4,6219.0,112.6073,112.6272,112.4882,112.5676,6219.0
2015-12-28 14:30:00,113.35,113.4,113.24,113.24,1300.0,112.518,112.5676,112.4088,112.4088,1300.0
2015-12-28 14:40:00,113.2,113.3,113.17,113.17,1600.0,112.3691,112.4683,112.3393,112.3393,1600.0
2015-12-28 14:50:00,113.19,113.38,113.19,113.29,4000.0,112.3591,112.5478,112.3591,112.4584,4000.0
2015-12-28 15:00:00,113.3,113.4,113.15,113.35,9200.0,112.4683,112.5676,112.3194,112.518,9200.0
2015-12-28 15:10:00,113.33,113.39,113.24,113.37,16400.0,112.4981,112.5577,112.4088,112.5378,16400.0
2015-12-28 15:20:00,113.54,113.95,113.5,113.65,19063.0,112.7066,113.1136,112.6669,112.8158,19063.0
2015-12-28 15:30:00,113.54,114.01,113.54,113.92,16351.0,112.7066,113.1731,112.7066,113.0838,16351.0
2015-12-28 15:40:00,113.92,113.92,113.76,113.8,10745.0,113.0838,113.0838,112.925,112.9647,10745.0
2015-12-28 15:50:00,113.8,114.05,113.79,114.0,18344.0,112.9647,113.2128,112.9547,113.1632,18344.0
2015-12-29 09:30:00,114.81,114.81,114.04,114.5,1163.0,114.0692,114.0692,113.3042,113.7612,1163.0
2015-12-29 09:40:00,114.7,115.56,114.49,114.54,4607.0,113.9599,114.8144,113.7513,113.801,4607.0
2015-12-29 09:50:00,114.44,114.64,114.41,114.46,1901.0,113.7016,113.9003,113.6718,113.7215,1901.0
2015-12-29 10:00:00,114.49,114.59,114.08,114.3,5522.0,113.7513,113.8506,113.3439,113.5625,5522.0
2015-12-29 10:10:00,114.22,114.23,113.31,113.31,18486.0,113.483,113.493,112.5789,112.5789,18486.0
2015-12-29 10:20:00,113.58,114.17,113.48,114.17,2119.0,112.8472,113.4334,112.7478,113.4334,2119.0
2015-12-29 10:30:00,114.62,114.7,114.51,114.51,2100.0,113.8805,113.9599,113.7712,113.7712,2100.0
2015-12-29 10:40:00,114.5,114.63,114.5,114.55,1425.0,113.7612,113.8904,113.7612,113.8109,1425.0
2015-12-29 10:50:00,114.5,114.5,114.17,114.36,1400.0,113.7612,113.7612,113.4334,113.6221,1400.0
2015-12-29 11:00:00,114.26,114.3,114.02,114.17,2942.0,113.5228,113.5625,113.2843,113.4334,2942.0
2015-12-29 11:10:00,114.3,114.36,114.03,114.12,2350.0,113.5625,113.6221,113.2943,113.3837,2350.0
2015-12-29 11:20:00,114.23,114.31,113.95,113.97,2600.0,113.493,113.5725,113.2148,113.2346,2600.0
2015-12-29 11:30:00,113.99,114.04,113.85,113.85,1606.0,113.2545,113.3042,113.1154,113.1154,1606.0
2015-12-29 11:40:00,113.97,113.97,113.72,113.75,2300.0,113.2346,113.2346,112.9863,113.0161,2300.0
2015-12-29 11:50:00,113.56,113.71,113.41,113.64,1700.0,112.8273,112.9763,112.6783,112.9068,1700.0
2015-12-29 12:00:00,113.92,114.08,113.92,113.93,1075.0,113.185,113.3439,113.185,113.1949,1075.0
2015-12-29 12:10:00,114.0,114.09,113.87,114.03,2100.0,113.2645,113.3539,113.1353,113.2943,2100.0
2015-12-29 12:20:00,114.09,114.1,113.79,113.79,1987.0,113.3539,113.3638,113.0558,113.0558,1987.0
2015-12-29 12:30:00,113.92,114.03,113.68,113.98,8611.0,113.185,113.2943,112.9465,113.2446,8611.0
2015-12-29 12:40:00,113.92,114.32,113.86,113.99,16725.0,113.185,113.5824,113.1254,113.2545,16725.0
2015-12-29 12:50:00,114.0,114.38,114.0,114.32,1400.0,113.2645,113.642,113.2645,113.5824,1400.0
2015-12-29 13:00:00,114.38,114.44,114.24,114.37,1104.0,113.642,113.7016,113.5029,113.6321,1104.0
2015-12-29 13:10:00,114.12,114.44,114.07,114.44,1000.0,113.3837,113.7016,113.334,113.7016,1000.0
2015-12-29 13:20:00,114.54,114.6,114.43,114.46,900.0,113.801,113.8606,113.6917,113.7215,900.0
2015-12-29 13:30:00,114.35,114.58,114.31,114.46,600.0,113.6122,113.8407,113.5725,113.7215,600.0
2015-12-29 13:40:00,114.6,114.71,114.52,114.71,1100.0,113.8606,113.9699,113.7811,113.9699,1100.0
2015-12-29 13:50:00,114.76,114.81,114.4,114.62,4800.0,114.0195,114.0692,113.6619,113.8805,4800.0
2015-12-29 14:00:00,114.65,114.79,114.45,114.59,2047.0,113.9103,114.0494,113.7115,113.8506,2047.0
2015-12-29 14:10:00,114.58,114.75,114.4,114.4,3576.0,113.8407,114.0096,113.6619,113.6619,3576.0
2015-12-29 14:20:00,114.58,114.75,114.32,114.46,2100.0,113.8407,114.0096,113.5824,113.7215,2100.0
2015-12-29 14:30:00,114.37,114.51,114.34,114.47,2381.0,113.6321,113.7712,113.6023,113.7314,2381.0
2015-12-29 14:40:00,114.63,114.78,114.31,114.67,6438.0,113.8904,114.0394,113.5725,113.9301,6438.0
2015-12-29 14:50:00,114.84,115.21,114.71,115.07,3620.0,114.099,114.4666,113.9699,114.3275,3620.0
2015-12-29 15:00:00,115.18,115.22,114.98,115.08,2200.0,114.4368,114.4766,114.2381,114.3375,2200.0
2015-12-29 15:10:00,115.15,115.22,114.97,115.06,3800.0,114.407,114.4766,114.2282,114.3176,3800.0
2015-12-29 15:20:00,115.19,115.19,115.02,115.12,3055.0,114.4468,114.4468,114.2779,114.3772,3055.0
2015-12-29 15:30:00,115.14,115.22,114.73,115.02,15834.0,114.3971,114.4766,113.9897,114.2779,15834.0
2015-12-29 15:40:00,114.86,115.23,114.86,114.94,7509.0,114.1189,114.4865,114.1189,114.1984,7509.0
2015-12-29 15:50:00,115.05,115.28,115.0,115.18,15290.0,114.3077,114.5362,114.258,114.4368,15290.0
2015-12-30 09:30:00,114.59,115.13,114.5,114.6,4711.0,113.8506,114.3872,113.7612,113.8606,4711.0
2015-12-30 09:40:00,115.08,115.08,115.08,115.08,100.0,114.3375,114.3375,114.3375,114.3375,100.0
2015-12-30 09:50:00,114.92,115.03,114.32,114.41,9606.0,114.1785,114.2878,113.5824,113.6718,9606.0
2015-12-30 10:00:00,114.46,114.69,114.28,114.28,2498.0,113.7215,113.95,113.5426,113.5426,2498.0
2015-12-30 10:10:00,114.3,114.34,113.89,113.97,7067.0,113.5625,113.6023,113.1552,113.2346,7067.0
2015-12-30 10:20:00,113.96,114.1,113.84,113.94,2793.0,113.2247,113.3638,113.1055,113.2048,2793.0
2015-12-30 10:30:00,114.07,114.45,114.03,114.45,700.0,113.334,113.7115,113.2943,113.7115,700.0
2015-12-30 10:40:00,114.32,114.73,114.21,114.64,4026.0,113.5824,113.9897,113.4731,113.9003,4026.0
2015-12-30 10:50:00,114.7,115.0,114.68,114.88,900.0,113.9599,114.258,113.9401,114.1388,900.0
2015-12-30 11:00:00,114.97,115.03,114.93,114.93,600.0,114.2282,114.2878,114.1884,114.1884,600.0
2015-12-30 11:10:00,114.99,115.08,114.47,114.58,5810.0,114.2481,114.3375,113.7314,113.8407,5810.0
2015-12-30 11:20:00,114.61,114.86,114.47,114.7,19131.0,113.8705,114.1189,113.7314,113.9599,19131.0
2015-12-30 11:30:00,114.72,114.92,114.72,114.81,722.0,113.9798,114.1785,113.9798,114.0692,722.0
2015-12-30 11:40:00,114.86,115.03,114.67,114.98,2450.0,114.1189,114.2878,113.9301,114.2381,2450.0
2015-12-30 11:50:00,115.07,115.31,115.07,115.11,2400.0,114.3275,114.566,114.3275,114.3673,2400.0
2015-12-30 12:00:00,115.0,115.22,114.97,114.98,4800.0,114.258,114.4766,114.2282,114.2381,4800.0
2015-12-30 12:10:00,114.98,115.19,114.92,115.08,972.0,114.2381,114.4468,114.1785,114.3375,972.0
2015-12-30 12:20:00,115.18,115.19,115.08,115.09,2400.0,114.4368,114.4468,114.3375,114.3474,2400.0
2015-12-30 12:30:00,115.06,115.17,115.06,115.12,1300.0,114.3176,114.4269,114.3176,114.3772,1300.0
2015-12-30 12:40:00,115.08,115.2,115.06,115.16,7150.0,114.3375,114.4567,114.3176,114.417,7150.0
2015-12-30 12:50:00,115.14,115.2,115.05,115.18,4200.0,114.3971,114.4567,114.3077,114.4368,4200.0
2015-12-30 13:00:00,115.21,115.24,115.09,115.17,4250.0,114.4666,114.4964,114.3474,114.4269,4250.0
2015-12-30 13:10:00,115.26,115.26,114.9,115.0,4050.0,114.5163,114.5163,114.1586,114.258,4050.0
2015-12-30 13:20:00,114.9,114.9,114.54,114.74,7013.0,114.1586,114.1586,113.801,113.9997,7013.0
2015-12-30 13:30:00,114.78,114.92,114.52,114.54,2500.0,114.0394,114.1785,113.7811,113.801,2500.0
2015-12-30 13:40:00,114.57,114.58,114.38,114.43,2437.0,113.8308,113.8407,113.642,113.6917,2437.0
2015-12-30 13:50:00,114.45,114.45,114.11,114.2,2245.0,113.7115,113.7115,113.3737,113.4632,2245.0
2015-12-30 14:00:00,114.24,114.4,114.24,114.35,7785.0,113.5029,113.6619,113.5029,113.6122,7785.0
2015-12-30 14:10:00,114.3,114.73,114.24,114.64,3622.0,113.5625,113.9897,113.5029,113.9003,3622.0
2015-12-30 14:20:00,114.66,114.8,114.63,114.79,9720.0,113.9202,114.0593,113.8904,114.0494,9720.0
2015-12-30 14:30:00,114.77,114.97,114.76,114.87,13963.0,114.0295,114.2282,114.0195,114.1288,13963.0
2015-12-30 14:40:00,114.87,114.98,114.83,114.93,5690.0,114.1288,114.2381,114.0891,114.1884,5690.0
2015-12-30 14:50:00,114.93,114.98,114.93,114.97,2050.0,114.1884,114.2381,114.1884,114.2282,2050.0
2015-12-30 15:00:00,114.95,115.0,114.91,114.95,4100.0,114.2083,114.258,114.1686,114.2083,4100.0
2015-12-30 15:10:00,114.95,115.18,114.92,115.18,13531.0,114.2083,114.4368,114.1785,114.4368,13531.0
2015-12-30 15:20:00,115.17,115.17,114.94,115.06,9765.0,114.4269,114.4269,114.1984,114.3176,9765.0
2015-12-30 15:30:00,115.0,115.14,114.58,114.75,18390.0,114.258,114.3971,113.8407,114.0096,18390.0
2015-12-30 15:40:00,114.7,114.78,114.48,114.61,6043.0,113.9599,114.0394,113.7414,113.8705,6043.0
2015-12-30 15:50:00,114.52,114.63,114.35,114.36,7734.0,113.7811,113.8904,113.6122,113.6221,7734.0
2015-12-31 09:30:00,114.18,115.25,114.14,114.51,2298.0,113.4433,114.5064,113.4035,113.7712,2298.0
2015-12-31 09:40:00,114.72,115.25,114.1,114.14,3876.0,113.9798,114.5064,113.3638,113.4035,3876.0
2015-12-31 09:50:00,114.1,114.11,112.68,112.92,11400.0,113.3638,113.3737,111.953,112.1914,11400.0
2015-12-31 10:00:00,113.24,113.86,113.24,113.65,2950.0,112.5094,113.1254,112.5094,112.9167,2950.0
2015-12-31 10:10:00,113.93,114.12,113.83,113.84,2510.0,113.1949,113.3837,113.0955,113.1055,2510.0
2015-12-31 10:20:00,113.83,114.03,113.73,113.77,1131.0,113.0955,113.2943,112.9962,113.0359,1131.0
2015-12-31 10:30:00,113.79,113.8,113.7,113.8,400.0,113.0558,113.0657,112.9664,113.0657,400.0
2015-12-31 10:40:00,113.89,113.92,113.57,113.65,4500.0,113.1552,113.185,112.8372,112.9167,4500.0
2015-12-31 10:50:00,113.72,114.02,113.72,113.79,2978.0,112.9863,113.2843,112.9863,113.0558,2978.0
2015-12-31 11:00:00,113.79,113.94,113.77,113.94,2813.0,113.0558,113.2048,113.0359,113.2048,2813.0
2015-12-31 11:10:00,113.88,114.02,113.72,113.99,8405.0,113.1452,113.2843,112.9863,113.2545,8405.0
2015-12-31 11:20:00,113.92,114.02,113.86,113.87,1449.0,113.185,113.2843,113.1254,113.1353,1449.0
2015-12-31 11:30:00,113.85,114.41,113.85,114.27,28390.0,113.1154,113.6718,113.1154,113.5327,28390.0
2015-12-31 11:40:00,114.3,114.44,114.18,114.44,2301.0,113.5625,113.7016,113.4433,113.7016,2301.0
2015-12-31 11:50:00,114.51,114.57,114.36,114.38,1560.0,113.7712,113.8308,113.6221,113.642,1560.0
2015-12-31 12:00:00,114.55,114.6,114.51,114.6,1133.0,113.8109,113.8606,113.7712,113.8606,1133.0
2015-12-31 12:10:00,114.69,114.7,114.51,114.51,900.0,113.95,113.9599,113.7712,113.7712,900.0
2015-12-31 12:20:00,114.53,115.0,114.53,114.98,1775.0,113.791,114.258,113.791,114.2381,1775.0
2015-12-31 12:30:00,114.91,114.91,114.67,114.81,2300.0,114.1686,114.1686,113.9301,114.0692,2300.0
2015-12-31 12:40:00,114.92,115.18,114.92,115.18,900.0,114.1785,114.4368,114.1785,114.4368,900.0
2015-12-31 12:50:00,115.0,115.15,114.98,114.98,2000.0,114.258,114.407,114.2381,114.2381,2000.0
2015-12-31 13:00:00,114.97,114.97,114.63,114.91,1700.0,114.2282,114.2282,113.8904,114.1686,1700.0
2015-12-31 13:10:00,114.67,114.67,114.67,114.67,100.0,113.9301,113.9301,113.9301,113.9301,100.0
2015-12-31 13:20:00,114.76,114.94,114.76,114.9,2325.0,114.0195,114.1984,114.0195,114.1586,2325.0
2015-12-31 13:30:00,114.89,114.94,114.78,114.79,2000.0,114.1487,114.1984,114.0394,114.0494,2000.0
2015-12-31 13:40:00,114.89,115.0,114.89,114.9,732.0,114.1487,114.258,114.1487,114.1586,732.0
2015-12-31 13:50:00,114.82,114.87,114.63,114.68,2664.0,114.0792,114.1288,113.8904,113.9401,2664.0
2015-12-31 14:00:00,114.69,114.97,114.69,114.95,2862.0,113.95,114.2282,113.95,114.2083,2862.0
2015-12-31 14:10:00,114.87,114.95,114.83,114.85,1773.0,114.1288,114.2083,114.0891,114.109,1773.0
2015-12-31 14:20:00,114.94,114.94,114.77,114.86,2000.0,114.1984,114.1984,114.0295,114.1189,2000.0
2015-12-31 14:30:00,114.8,114.83,114.73,114.73,2600.0,114.0593,114.0891,113.9897,113.9897,2600.0
2015-12-31 14:40:00,114.76,115.07,114.76,115.07,3400.0,114.0195,114.3275,114.0195,114.3275,3400.0
2015-12-31 14:50:00,114.91,114.99,114.91,114.92,1534.0,114.1686,114.2481,114.1686,114.1785,1534.0
2015-12-31 15:00:00,114.91,114.95,114.75,114.75,2900.0,114.1686,114.2083,114.0096,114.0096,2900.0
2015-12-31 15:10:00,114.68,114.68,114.58,114.58,200.0,113.9401,113.9401,113.8407,113.8407,200.0
2015-12-31 15:20:00,114.67,114.67,114.53,114.6,3700.0,113.9301,113.9301,113.791,113.8606,3700.0
2015-12-31 15:30:00,114.57,114.64,114.51,114.56,2800.0,113.8308,113.9003,113.7712,113.8208,2800.0
2015-12-31 15:40:00,114.53,114.53,114.33,114.35,4100.0,113.791,113.791,113.5923,113.6122,4100.0
2015-12-31 15:50:00,114.38,114.49,114.32,114.34,18433.0,113.642,113.7513,113.5824,113.6023,18433.0
2016-01-04 09:30:00,112.36,112.84,111.36,112.38,14942.0,111.635,112.1119,110.6415,111.6549,14942.0
2016-01-04 09:40:00,111.71,112.0,110.05,110.48,54778.0,110.9892,111.2774,109.3399,109.7672,54778.0
2016-01-04 09:50:00,110.49,110.49,109.27,109.44,24514.0,109.7771,109.7771,108.565,108.7339,24514.0
2016-01-04 10:00:00,109.41,110.31,109.29,110.0,25339.0,108.7041,109.5983,108.5848,109.2903,25339.0
2016-01-04 10:10:00,109.91,110.24,109.73,109.74,6460.0,109.2008,109.5287,109.022,109.0319,6460.0
2016-01-04 10:20:00,109.89,110.08,109.63,109.74,8614.0,109.181,109.3697,108.9226,109.0319,8614.0
2016-01-04 10:30:00,109.74,109.74,108.66,108.95,7287.0,109.0319,109.0319,107.9589,108.247,7287.0
2016-01-04 10:40:00,109.0,109.04,108.28,109.01,14518.0,108.2967,108.3365,107.5814,108.3066,14518.0
2016-01-04 10:50:00,109.02,109.02,108.61,108.79,6500.0,108.3166,108.3166,107.9092,108.0881,6500.0
2016-01-04 11:00:00,108.75,108.75,108.15,108.2,7918.0,108.0483,108.0483,107.4522,107.5019,7918.0
2016-01-04 11:10:00,108.29,108.49,108.14,108.48,6300.0,107.5913,107.79,107.4423,107.7801,6300.0
2016-01-04 11:20:00,108.43,108.49,108.17,108.41,6963.0,107.7304,107.79,107.4721,107.7105,6963.0
2016-01-04 11:30:00,108.26,108.48,108.21,108.4,5443.0,107.5615,107.7801,107.5118,107.7006,5443.0
2016-01-04 11:40:00,108.48,108.8,108.47,108.78,6755.0,107.7801,108.098,107.7701,108.0781,6755.0
2016-01-04 11:50:00,108.81,109.13,108.8,108.99,4165.0,108.1079,108.4259,108.098,108.2868,4165.0
2016-01-04 12:00:00,108.82,109.12,108.7,109.05,3563.0,108.1179,108.4159,107.9986,108.3464,3563.0
2016-01-04 12:10:00,109.05,109.13,108.38,108.69,4100.0,108.3464,108.4259,107.6807,107.9887,4100.0
2016-01-04 12:20:00,108.68,108.94,108.68,108.94,4000.0,107.9788,108.2371,107.9788,108.2371,4000.0
2016-01-04 12:30:00,108.91,109.15,108.86,109.12,2991.0,108.2073,108.4457,108.1576,108.4159,2991.0
2016-01-04 12:40:00,109.05,109.25,108.99,109.16,2900.0,108.3464,108.5451,108.2868,108.4557,2900.0
2016-01-04 12:50:00,109.23,109.66,109.23,109.42,7100.0,108.5252,108.9525,108.5252,108.714,7100.0
2016-01-04 13:00:00,109.43,109.85,109.43,109.81,4315.0,108.7239,109.1412,108.7239,109.1015,4315.0
2016-01-04 13:10:00,109.79,110.53,109.72,110.09,18631.0,109.0816,109.8168,109.0121,109.3797,18631.0
2016-01-04 13:20:00,110.26,110.34,109.77,109.9,4260.0,109.5486,109.6281,109.0617,109.1909,4260.0
2016-01-04 13:30:00,109.95,110.02,109.67,109.76,2099.0,109.2406,109.3101,108.9624,109.0518,2099.0
2016-01-04 13:40:00,109.9,110.03,109.87,109.94,6874.0,109.1909,109.3201,109.1611,109.2306,6874.0
2016-01-04 13:50:00,109.97,109.97,109.6,109.69,2673.0,109.2605,109.2605,108.8928,108.9823,2673.0
2016-01-04 14:00:00,109.5,109.61,109.49,109.49,3100.0,108.7935,108.9028,108.7835,108.7835,3100.0
2016-01-04 14:10:00,109.38,109.61,109.24,109.44,13678.0,108.6743,108.9028,108.5352,108.7339,13678.0
2016-01-04 14:20:00,109.46,109.62,109.46,109.53,6777.0,108.7537,108.9127,108.7537,108.8233,6777.0
2016-01-04 14:30:00,109.6,109.6,109.25,109.25,3966.0,108.8928,108.8928,108.5451,108.5451,3966.0
2016-01-04 14:40:00,109.25,109.46,109.24,109.43,10233.0,108.5451,108.7537,108.5352,108.7239,10233.0
2016-01-04 14:50:00,109.46,109.64,109.46,109.63,16747.0,108.7537,108.9326,108.7537,108.9226,16747.0
2016-01-04 15:00:00,109.59,109.63,109.18,109.26,17227.0,108.8829,108.9226,108.4756,108.555,17227.0
2016-01-04 15:10:00,109.33,109.37,109.13,109.21,9200.0,108.6246,108.6643,108.4259,108.5054,9200.0
2016-01-04 15:20:00,109.21,109.59,109.19,109.48,13808.0,108.5054,108.8829,108.4855,108.7736,13808.0
2016-01-04 15:30:00,109.53,109.81,109.37,109.44,10294.0,108.8233,109.1015,108.6643,108.7339,10294.0
2016-01-04 15:40:00,109.5,109.92,109.45,109.82,21546.0,108.7935,109.2108,108.7438,109.1114,21546.0
2016-01-04 15:50:00,109.83,110.1,109.63,109.9,33997.0,109.1214,109.3896,108.9226,109.1909,33997.0
2016-01-05 09:30:00,110.51,110.83,109.55,109.74,13130.0,109.797,110.1149,108.8432,109.0319,13130.0
2016-01-05 09:40:00,109.68,110.19,109.19,109.45,13555.0,108.9723,109.479,108.4855,108.7438,13555.0
2016-01-05 09:50:00,109.43,109.43,108.82,108.92,8123.0,108.7239,108.7239,108.1179,108.2172,8123.0
2016-01-05 10:00:00,108.95,109.02,108.6,108.8,3100.0,108.247,108.3166,107.8993,108.098,3100.0
2016-01-05 10:10:00,108.87,109.34,108.78,109.34,2400.0,108.1676,108.6345,108.0781,108.6345,2400.0
2016-01-05 10:20:00,109.35,110.29,109.29,109.48,38315.0,108.6445,109.5784,108.5848,108.7736,38315.0
2016-01-05 10:30:00,109.69,110.38,109.69,110.29,3600.0,108.9823,109.6678,108.9823,109.5784,3600.0
2016-01-05 10:40:00,110.29,110.69,110.19,110.68,10654.0,109.5784,109.9758,109.479,109.9659,10654.0
2016-01-05 10:50:00,110.58,111.62,110.57,111.62,23683.0,109.8665,110.8998,109.8566,110.8998,23683.0
2016-01-05 11:00:00,111.45,111.6,111.21,111.48,7914.0,110.7309,110.8799,110.4925,110.7607,7914.0
2016-01-05 11:10:00,111.41,112.18,111.31,111.99,9205.0,110.6912,111.4562,110.5918,111.2674,9205.0
2016-01-05 11:20:00,111.98,112.36,111.91,112.16,2400.0,111.2575,111.635,111.1879,111.4363,2400.0
2016-01-05 11:30:00,112.09,112.28,111.85,112.06,9659.0,111.3668,111.5555,111.1283,111.337,9659.0
2016-01-05 11:40:00,112.07,112.07,111.34,111.57,1600.0,111.3469,111.3469,110.6216,110.8501,1600.0
2016-01-05 11:50:00,111.45,111.82,111.25,111.56,8915.0,110.7309,111.0985,110.5322,110.8402,8915.0
2016-01-05 12:00:00,111.53,111.53,110.49,110.59,1700.0,110.8104,110.8104,109.7771,109.8765,1700.0
2016-01-05 12:10:00,110.6,110.81,110.23,110.27,3200.0,109.8864,110.095,109.5188,109.5585,3200.0
2016-01-05 12:20:00,110.37,110.62,110.12,110.57,18871.0,109.6579,109.9063,109.4095,109.8566,18871.0
2016-01-05 12:30:00,110.46,110.67,110.36,110.53,5995.0,109.7473,109.9559,109.6479,109.8168,5995.0
2016-01-05 12:40:00,110.59,110.67,110.09,110.22,5100.0,109.8765,109.9559,109.3797,109.5088,5100.0
2016-01-05 12:50:00,110.03,110.56,110.03,110.5,6350.0,109.3201,109.8466,109.3201,109.787,6350.0
2016-01-05 13:00:00,110.37,110.6,110.37,110.53,2400.0,109.6579,109.8864,109.6579,109.8168,2400.0
2016-01-05 13:10:00,110.6,110.71,110.41,110.41,4310.0,109.8864,109.9957,109.6976,109.6976,4310.0
2016-01-05 13:20:00,110.45,110.46,110.04,110.09,10943.0,109.7374,109.7473,109.33,109.3797,10943.0
2016-01-05 13:30:00,110.14,110.18,109.73,109.75,6488.0,109.4294,109.4691,109.022,109.0419,6488.0
2016-01-05 13:40:00,109.68,110.25,109.68,110.18,10333.0,108.9723,109.5386,108.9723,109.4691,10333.0
2016-01-05 13:50:00,110.2,110.3,109.99,110.14,3173.0,109.489,109.5883,109.2803,109.4294,3173.0
2016-01-05 14:00:00,109.99,110.07,109.86,110.01,3720.0,109.2803,109.3598,109.1512,109.3002,3720.0
2016-01-05 14:10:00,110.06,110.12,109.75,109.81,4800.0,109.3499,109.4095,109.0419,109.1015,4800.0
2016-01-05 14:20:00,109.93,110.05,109.87,109.89,6388.0,109.2207,109.3399,109.1611,109.181,6388.0
2016-01-05 14:30:00,109.85,110.04,109.84,109.96,5727.0,109.1412,109.33,109.1313,109.2505,5727.0
2016-01-05 14:40:00,109.91,109.97,109.65,109.69,2100.0,109.2008,109.2605,108.9425,108.9823,2100.0
2016-01-05 14:50:00,109.68,109.84,109.68,109.72,2100.0,108.9723,109.1313,108.9723,109.0121,2100.0
2016-01-05 15:00:00,109.65,109.72,109.58,109.66,7290.0,108.9425,109.0121,108.873,108.9525,7290.0
2016-01-05 15:10:00,109.62,109.79,109.55,109.58,10132.0,108.9127,109.0816,108.8432,108.873,10132.0
2016-01-05 15:20:00,109.55,109.66,109.48,109.54,19311.0,108.8432,108.9525,108.7736,108.8332,19311.0
2016-01-05 15:30:00,109.58,109.72,109.44,109.69,29157.0,108.873,109.0121,108.7339,108.9823,29157.0
2016-01-05 15:40:00,109.69,109.87,109.5,109.8,12715.0,108.9823,109.1611,108.7935,109.0915,12715.0
2016-01-05 15:50:00,109.78,109.9,109.48,109.65,16821.0,109.0717,109.1909,108.7736,108.9425,16821.0
2016-01-06 09:30:00,107.98,108.98,107.11,107.59,33099.0,107.2833,108.2768,106.4189,106.8958,33099.0
2016-01-06 09:40:00,108.06,108.06,106.55,106.84,15536.0,107.3628,107.3628,105.8625,106.1506,15536.0
2016-01-06 09:50:00,106.98,107.54,106.84,106.85,7389.0,106.2897,106.8461,106.1506,106.1606,7389.0
2016-01-06 10:00:00,107.02,107.13,106.16,106.86,16626.0,106.3295,106.4388,105.475,106.1705,16626.0
2016-01-06 10:10:00,106.62,107.32,106.59,107.29,4500.0,105.9321,106.6276,105.9023,106.5977,4500.0
2016-01-06 10:20:00,107.29,107.89,107.13,107.88,17250.0,106.5977,107.1939,106.4388,107.1839,17250.0
2016-01-06 10:30:00,107.67,107.67,106.84,106.94,4000.0,106.9753,106.9753,106.1506,106.25,4000.0
2016-01-06 10:40:00,107.04,107.48,106.95,107.25,5769.0,106.3494,106.7865,106.2599,106.558,5769.0
2016-01-06 10:50:00,107.25,107.4,107.1,107.22,4400.0,106.558,106.707,106.409,106.5282,4400.0
2016-01-06 11:00:00,107.22,107.44,106.84,106.91,10603.0,106.5282,106.7468,106.1506,106.2202,10603.0
2016-01-06 11:10:00,106.84,107.16,106.32,106.74,6166.0,106.1506,106.4686,105.634,106.0513,6166.0
2016-01-06 11:20:00,106.81,107.06,106.47,106.47,3100.0,106.1208,106.3692,105.783,105.783,3100.0
2016-01-06 11:30:00,106.45,106.97,106.3,106.95,5893.0,105.7632,106.2798,105.6141,106.2599,5893.0
2016-01-06 11:40:00,106.83,107.23,106.81,106.97,23450.0,106.1407,106.5381,106.1208,106.2798,23450.0
2016-01-06 11:50:00,106.97,107.25,106.53,106.7,12672.0,106.2798,106.558,105.8426,106.0116,12672.0
2016-01-06 12:00:00,106.69,106.94,106.27,106.35,28488.0,106.0016,106.25,105.5843,105.6638,28488.0
2016-01-06 12:10:00,106.35,106.71,106.35,106.43,2600.0,105.6638,106.0215,105.6638,105.7433,2600.0
2016-01-06 12:20:00,106.42,106.69,106.37,106.38,1300.0,105.7334,106.0016,105.6837,105.6936,1300.0
2016-01-06 12:30:00,106.36,106.49,106.27,106.49,10323.0,105.6737,105.8029,105.5843,105.8029,10323.0
2016-01-06 12:40:00,106.45,106.48,106.11,106.13,1800.0,105.7632,105.793,105.4254,105.4452,1800.0
2016-01-06 12:50:00,106.13,106.76,106.13,106.6,3560.0,105.4452,106.0712,105.4452,105.9122,3560.0
2016-01-06 13:00:00,106.55,107.04,106.55,107.0,5342.0,105.8625,106.3494,105.8625,106.3096,5342.0
2016-01-06 13:10:00,107.05,107.21,106.9,107.16,7861.0,106.3593,106.5183,106.2103,106.4686,7861.0
2016-01-06 13:20:00,107.01,107.45,106.96,107.18,22665.0,106.3196,106.7567,106.2699,106.4885,22665.0
2016-01-06 13:30:00,107.35,107.36,106.98,107.03,10249.0,106.6574,106.6673,106.2897,106.3394,10249.0
2016-01-06 13:40:00,107.04,107.26,106.87,107.05,11305.0,106.3494,106.5679,106.1805,106.3593,11305.0
2016-01-06 13:50:00,107.1,107.52,106.73,107.22,55451.0,106.409,106.8263,106.0414,106.5282,55451.0
2016-01-06 14:00:00,107.3,107.42,107.09,107.36,30291.0,106.6077,106.7269,106.399,106.6673,30291.0
2016-01-06 14:10:00,107.32,107.87,107.12,107.36,22512.0,106.6276,107.174,106.4288,106.6673,22512.0
2016-01-06 14:20:00,107.49,107.68,107.36,107.62,4205.0,106.7965,106.9852,106.6673,106.9256,4205.0
2016-01-06 14:30:00,107.5,107.56,107.3,107.3,8058.0,106.8064,106.866,106.6077,106.6077,8058.0
2016-01-06 14:40:00,107.23,107.23,106.46,106.59,10791.0,106.5381,106.5381,105.7731,105.9023,10791.0
2016-01-06 14:50:00,106.57,106.97,106.13,106.71,14980.0,105.8824,106.2798,105.4452,106.0215,14980.0
2016-01-06 15:00:00,106.68,107.13,106.41,107.13,8008.0,105.9917,106.4388,105.7234,106.4388,8008.0
2016-01-06 15:10:00,107.22,107.34,106.8,107.34,10713.0,106.5282,106.6474,106.1109,106.6474,10713.0
2016-01-06 15:20:00,107.38,108.0,107.35,107.55,14534.0,106.6872,107.3032,106.6574,106.8561,14534.0
2016-01-06 15:30:00,107.41,107.59,107.03,107.34,8936.0,106.717,106.8958,106.3394,106.6474,8936.0
2016-01-06 15:40:00,107.33,107.36,107.03,107.3,16775.0,106.6375,106.6673,106.3394,106.6077,16775.0
2016-01-06 15:50:00,107.28,107.38,107.05,107.32,17831.0,106.5878,106.6872,106.3593,106.6276,17831.0
2016-01-07 09:30:00,104.97,106.0,103.78,105.01,7525.0,104.2927,105.3161,103.1104,104.3325,7525.0
2016-01-07 09:40:00,104.6,105.36,104.6,104.88,5744.0,103.9251,104.6802,103.9251,104.2033,5744.0
2016-01-07 09:50:00,105.2,105.37,104.31,104.62,9100.0,104.5212,104.6901,103.637,103.945,9100.0
2016-01-07 10:00:00,104.61,105.29,104.54,105.08,20775.0,103.935,104.6106,103.8655,104.402,20775.0
2016-01-07 10:10:00,105.18,105.76,104.97,105.58,16093.0,104.5014,105.0776,104.2927,104.8988,16093.0
2016-01-07 10:20:00,105.41,105.44,104.94,105.23,1460.0,104.7299,104.7597,104.2629,104.551,1460.0
2016-01-07 10:30:00,105.2,106.19,105.11,106.0,13123.0,104.5212,105.5048,104.4318,105.3161,13123.0
2016-01-07 10:40:00,106.0,106.2,105.67,105.75,15375.0,105.3161,105.5148,104.9882,105.0677,15375.0
2016-01-07 10:50:00,105.69,105.69,105.23,105.41,13951.0,105.0081,105.0081,104.551,104.7299,13951.0
2016-01-07 11:00:00,105.39,105.49,104.66,104.8,9485.0,104.71,104.8094,103.9847,104.1238,9485.0
2016-01-07 11:10:00,104.9,105.08,104.44,104.65,21414.0,104.2232,104.402,103.7661,103.9748,21414.0
2016-01-07 11:20:00,104.6,104.94,104.59,104.94,13337.0,103.9251,104.2629,103.9152,104.2629,13337.0
2016-01-07 11:30:00,104.95,105.24,104.95,104.97,2600.0,104.2728,104.561,104.2728,104.2927,2600.0
2016-01-07 11:40:00,105.0,105.05,104.72,104.8,1300.0,104.3225,104.3722,104.0443,104.1238,1300.0
2016-01-07 11:50:00,105.11,105.11,104.75,104.75,2600.0,104.4318,104.4318,104.0741,104.0741,2600.0
2016-01-07 12:00:00,104.61,104.82,104.51,104.59,4325.0,103.935,104.1437,103.8357,103.9152,4325.0
2016-01-07 12:10:00,104.55,104.6,104.41,104.46,3666.0,103.8754,103.9251,103.7363,103.786,3666.0
2016-01-07 12:20:00,104.56,104.61,104.34,104.34,1800.0,103.8854,103.935,103.6668,103.6668,1800.0
2016-01-07 12:30:00,104.2,104.31,103.89,103.89,4700.0,103.5277,103.637,103.2197,103.2197,4700.0
2016-01-07 12:40:00,103.8,104.35,103.59,104.08,3350.0,103.1303,103.6767,102.9216,103.4085,3350.0
2016-01-07 12:50:00,104.05,104.05,103.31,103.45,5210.0,103.3786,103.3786,102.6434,102.7825,5210.0
2016-01-07 13:00:00,103.48,103.48,102.52,103.45,15687.0,102.8123,102.8123,101.8585,102.7825,15687.0
2016-01-07 13:10:00,103.26,103.26,102.92,102.92,4198.0,102.5937,102.5937,102.2559,102.2559,4198.0
2016-01-07 13:20:00,102.92,103.31,102.87,103.1,6807.0,102.2559,102.6434,102.2063,102.4348,6807.0
2016-01-07 13:30:00,103.03,103.04,101.95,102.05,10486.0,102.3652,102.3752,101.2922,101.3916,10486.0
2016-01-07 13:40:00,101.91,103.06,101.63,103.06,27093.0,101.2525,102.395,100.9743,102.395,27093.0
2016-01-07 13:50:00,103.15,103.26,102.98,103.01,4900.0,102.4845,102.5937,102.3156,102.3454,4900.0
2016-01-07 14:00:00,102.94,103.0,102.6,102.96,10400.0,102.2758,102.3354,101.938,102.2957,10400.0
2016-01-07 14:10:00,102.89,103.15,102.88,103.08,5673.0,102.2261,102.4845,102.2162,102.4149,5673.0
2016-01-07 14:20:00,103.17,103.29,102.93,103.04,12646.0,102.5043,102.6236,102.2659,102.3752,12646.0
2016-01-07 14:30:00,103.03,103.16,102.95,103.1,5900.0,102.3652,102.4944,102.2857,102.4348,5900.0
2016-01-07 14:40:00,103.07,104.08,102.96,104.04,10331.0,102.405,103.4085,102.2957,103.3687,10331.0
2016-01-07 14:50:00,104.01,104.34,103.97,104.0,13200.0,103.3389,103.6668,103.2992,103.329,13200.0
2016-01-07 15:00:00,104.01,104.4,103.68,104.39,24325.0,103.3389,103.7264,103.011,103.7165,24325.0
2016-01-07 15:10:00,104.24,104.43,103.5,103.54,4300.0,103.5674,103.7562,102.8322,102.8719,4300.0
2016-01-07 15:20:00,103.53,103.73,103.16,103.39,10080.0,102.862,103.0607,102.4944,102.7229,10080.0
2016-01-07 15:30:00,103.38,103.6,103.2,103.26,19000.0,102.713,102.9316,102.5341,102.5937,19000.0
2016-01-07 15:40:00,103.27,103.4,102.86,103.27,27595.0,102.6037,102.7328,102.1963,102.6037,27595.0
2016-01-07 15:50:00,103.19,103.41,102.91,102.93,24710.0,102.5242,102.7428,102.246,102.2659,24710.0
2016-01-08 09:30:00,104.39,104.88,103.84,104.06,24608.0,103.7165,104.2033,103.17,103.3886,24608.0
2016-01-08 09:40:00,104.13,104.31,103.76,104.0,17602.0,103.4581,103.637,103.0905,103.329,17602.0
2016-01-08 09:50:00,104.06,104.13,103.86,104.02,12525.0,103.3886,103.4581,103.1899,103.3488,12525.0
2016-01-08 10:00:00,104.07,104.21,103.63,103.63,9000.0,103.3985,103.5376,102.9614,102.9614,9000.0
2016-01-08 10:10:00,103.73,103.76,103.46,103.46,2330.0,103.0607,103.0905,102.7925,102.7925,2330.0
2016-01-08 10:20:00,103.65,104.18,103.53,104.18,2400.0,102.9812,103.5078,102.862,103.5078,2400.0
2016-01-08 10:30:00,104.08,104.47,103.93,104.2,17777.0,103.4085,103.7959,103.2594,103.5277,17777.0
2016-01-08 10:40:00,104.03,104.5,104.0,104.48,1482.0,103.3588,103.8257,103.329,103.8059,1482.0
2016-01-08 10:50:00,104.21,104.51,104.21,104.41,1006.0,103.5376,103.8357,103.5376,103.7363,1006.0
2016-01-08 11:00:00,104.33,104.52,104.13,104.25,2987.0,103.6568,103.8456,103.4581,103.5774,2987.0
2016-01-08 11:10:00,104.12,104.42,103.5,103.5,8259.0,103.4482,103.7463,102.8322,102.8322,8259.0
2016-01-08 11:20:00,103.44,103.44,102.78,102.78,4294.0,102.7726,102.7726,102.1168,102.1168,4294.0
2016-01-08 11:30:00,102.96,102.96,102.45,102.8,2105.0,102.2957,102.2957,101.789,102.1367,2105.0
2016-01-08 11:40:00,102.87,102.87,102.53,102.6,7105.0,102.2063,102.2063,101.8685,101.938,7105.0
2016-01-08 11:50:00,102.53,102.53,102.16,102.31,10820.0,101.8685,101.8685,101.5008,101.6499,10820.0
2016-01-08 12:00:00,102.32,102.42,101.81,102.2,8880.0,101.6598,101.7592,101.1531,101.5406,8880.0
2016-01-08 12:10:00,102.12,102.17,101.95,102.08,6055.0,101.4611,101.5108,101.2922,101.4214,6055.0
2016-01-08 12:20:00,102.06,102.29,102.05,102.19,3699.0,101.4015,101.63,101.3916,101.5307,3699.0
2016-01-08 12:30:00,102.26,102.27,102.0,102.01,2300.0,101.6002,101.6101,101.3419,101.3518,2300.0
2016-01-08 12:40:00,102.02,102.33,101.83,102.21,6626.0,101.3617,101.6697,101.173,101.5505,6626.0
2016-01-08 12:50:00,102.22,102.31,102.13,102.31,2900.0,101.5605,101.6499,101.471,101.6499,2900.0
2016-01-08 13:00:00,102.35,102.65,102.2,102.2,2640.0,101.6896,101.9877,101.5406,101.5406,2640.0
2016-01-08 13:10:00,102.35,102.56,102.27,102.28,3515.0,101.6896,101.8983,101.6101,101.6201,3515.0
2016-01-08 13:20:00,102.32,102.32,102.1,102.15,4700.0,101.6598,101.6598,101.4412,101.4909,4700.0
2016-01-08 13:30:00,102.09,102.51,102.02,102.4,9724.0,101.4313,101.8486,101.3617,101.7393,9724.0
2016-01-08 13:40:00,102.37,102.44,101.38,101.61,7206.0,101.7095,101.779,100.7259,100.9544,7206.0
2016-01-08 13:50:00,101.61,101.74,101.45,101.47,3633.0,100.9544,101.0836,100.7954,100.8153,3633.0
2016-01-08 14:00:00,101.46,101.74,101.45,101.66,11704.0,100.8054,101.0836,100.7954,101.0041,11704.0
2016-01-08 14:10:00,101.59,101.63,101.24,101.39,11996.0,100.9345,100.9743,100.5868,100.7358,11996.0
2016-01-08 14:20:00,101.42,101.42,101.19,101.21,2700.0,100.7656,100.7656,100.5371,100.557,2700.0
2016-01-08 14:30:00,101.2,101.38,101.1,101.2,7504.0,100.547,100.7259,100.4477,100.547,7504.0
2016-01-08 14:40:00,101.22,101.96,101.21,101.92,5802.0,100.5669,101.3021,100.557,101.2624,5802.0
2016-01-08 14:50:00,101.92,102.01,101.6,101.84,9911.0,101.2624,101.3518,100.9445,101.1829,9911.0
2016-01-08 15:00:00,101.75,102.0,101.64,101.91,14120.0,101.0935,101.3419,100.9842,101.2525,14120.0
2016-01-08 15:10:00,101.9,101.99,101.54,101.79,9107.0,101.2425,101.3319,100.8848,101.1332,9107.0
2016-01-08 15:20:00,101.68,101.87,101.54,101.54,7200.0,101.0239,101.2127,100.8848,100.8848,7200.0
2016-01-08 15:30:00,101.53,101.98,101.39,101.76,48035.0,100.8749,101.322,100.7358,101.1034,48035.0
2016-01-08 15:40:00,101.82,101.88,101.2,101.2,11404.0,101.163,101.2227,100.547,100.547,11404.0
2016-01-08 15:50:00,101.37,101.38,100.86,101.02,54223.0,100.7159,100.7259,100.2092,100.3682,54223.0
2016-01-11 09:30:00,102.0,102.99,101.09,101.09,7315.0,101.3419,102.3255,100.4377,100.4377,7315.0
2016-01-11 09:40:00,101.01,101.33,99.49,99.51,84614.0,100.3583,100.6762,98.8481,98.8679,84614.0
2016-01-11 09:50:00,99.61,99.74,98.09,98.09,8755.0,98.9673,99.0965,97.4571,97.4571,8755.0
2016-01-11 10:00:00,98.0,99.43,98.0,99.26,12945.0,97.3677,98.7885,97.3677,98.6196,12945.0
2016-01-11 10:10:00,99.25,99.91,99.22,99.91,7960.0,98.6096,99.2654,98.5798,99.2654,7960.0
2016-01-11 10:20:00,99.91,100.0,99.38,99.38,20845.0,99.2654,99.3548,98.7388,98.7388,20845.0
2016-01-11 10:30:00,99.34,99.35,98.73,98.77,14258.0,98.699,98.709,98.093,98.1327,14258.0
2016-01-11 10:40:00,98.8,99.0,98.49,98.49,2200.0,98.1625,98.3612,97.8545,97.8545,2200.0
2016-01-11 10:50:00,98.43,98.7,98.05,98.38,12914.0,97.7949,98.0632,97.4174,97.7452,12914.0
2016-01-11 11:00:00,98.38,98.41,97.7,97.76,10570.0,97.7452,97.775,97.0696,97.1292,10570.0
2016-01-11 11:10:00,97.5,98.12,97.21,98.02,13160.0,96.8709,97.4869,96.5828,97.3876,13160.0
2016-01-11 11:20:00,97.88,97.99,97.49,97.5,4087.0,97.2485,97.3578,96.861,96.8709,4087.0
2016-01-11 11:30:00,97.5,97.9,97.09,97.6,13894.0,96.8709,97.2683,96.4636,96.9703,13894.0
2016-01-11 11:40:00,97.67,98.09,97.56,97.57,7028.0,97.0398,97.4571,96.9305,96.9405,7028.0
2016-01-11 11:50:00,97.64,98.68,97.6,98.68,3200.0,97.01,98.0433,96.9703,98.0433,3200.0
2016-01-11 12:00:00,98.52,98.57,98.13,98.27,3401.0,97.8843,97.934,97.4968,97.6359,3401.0
2016-01-11 12:10:00,98.26,98.4,98.04,98.05,11800.0,97.626,97.7651,97.4074,97.4174,11800.0
2016-01-11 12:20:00,98.12,98.81,98.0,98.42,8434.0,97.4869,98.1725,97.3677,97.785,8434.0
2016-01-11 12:30:00,98.49,98.57,98.21,98.27,5711.0,97.8545,97.934,97.5763,97.6359,5711.0
2016-01-11 12:40:00,98.27,98.27,98.03,98.1,4536.0,97.6359,97.6359,97.3975,97.467,4536.0
2016-01-11 12:50:00,98.08,98.08,97.69,97.82,1500.0,97.4472,97.4472,97.0597,97.1888,1500.0
2016-01-11 13:00:00,97.9,98.02,97.72,97.86,2700.0,97.2683,97.3876,97.0895,97.2286,2700.0
2016-01-11 13:10:00,97.91,97.94,97.26,97.92,5312.0,97.2783,97.3081,96.6325,97.2882,5312.0
2016-01-11 13:20:00,97.95,98.05,97.61,97.7,8526.0,97.318,97.4174,96.9802,97.0696,8526.0
2016-01-11 13:30:00,97.79,98.33,97.56,97.84,19240.0,97.159,97.6956,96.9305,97.2087,19240.0
2016-01-11 13:40:00,97.88,98.29,97.81,97.99,18628.0,97.2485,97.6558,97.1789,97.3578,18628.0
2016-01-11 13:50:00,97.81,98.13,97.11,97.21,42584.0,97.1789,97.4968,96.4834,96.5828,42584.0
2016-01-11 14:00:00,97.25,98.27,97.24,98.25,15942.0,96.6225,97.6359,96.6126,97.6161,15942.0
2016-01-11 14:10:00,98.27,98.98,98.27,98.75,18062.0,97.6359,98.3414,97.6359,98.1128,18062.0
2016-01-11 14:20:00,98.6,98.64,97.89,98.14,25030.0,97.9638,98.0036,97.2584,97.5068,25030.0
2016-01-11 14:30:00,98.32,98.53,97.99,97.99,20206.0,97.6856,97.8943,97.3578,97.3578,20206.0
2016-01-11 14:40:00,98.03,98.6,98.02,98.08,20853.0,97.3975,97.9638,97.3876,97.4472,20853.0
2016-01-11 14:50:00,98.16,98.17,97.91,98.1,22620.0,97.5267,97.5366,97.2783,97.467,22620.0
2016-01-11 15:00:00,98.29,98.76,97.92,98.34,21776.0,97.6558,98.1228,97.2882,97.7055,21776.0
2016-01-11 15:10:00,98.36,98.36,97.41,97.83,33176.0,97.7254,97.7254,96.7815,97.1988,33176.0
2016-01-11 15:20:00,97.99,98.8,97.91,98.3,29079.0,97.3578,98.1625,97.2783,97.6657,29079.0
2016-01-11 15:30:00,98.3,99.08,98.29,99.01,58531.0,97.6657,98.4407,97.6558,98.3712,58531.0
2016-01-11 15:40:00,99.16,99.46,98.35,98.61,22244.0,98.5202,98.8183,97.7154,97.9737,22244.0
2016-01-11 15:50:00,98.65,99.32,98.65,98.76,22894.0,98.0135,98.6792,98.0135,98.1228,22894.0
2016-01-12 09:30:00,101.69,105.47,100.74,101.26,53809.0,101.0339,104.7895,100.09,100.6067,53809.0
2016-01-12 09:40:00,101.12,102.34,101.06,101.91,109806.0,100.4676,101.6797,100.4079,101.2525,109806.0
2016-01-12 09:50:00,102.0,103.85,101.89,103.54,34041.0,101.3419,103.1799,101.2326,102.8719,34041.0
2016-01-12 10:00:00,103.54,104.19,103.43,103.5,25620.0,102.8719,103.5177,102.7627,102.8322,25620.0
2016-01-12 10:10:00,103.55,103.6,102.84,103.41,39254.0,102.8819,102.9316,102.1765,102.7428,39254.0
2016-01-12 10:20:00,103.51,103.95,103.01,103.1,18521.0,102.8421,103.2793,102.3454,102.4348,18521.0
2016-01-12 10:30:00,103.1,103.24,102.4,102.4,17734.0,102.4348,102.5739,101.7393,101.7393,17734.0
2016-01-12 10:40:00,102.47,102.61,102.03,102.09,14687.0,101.8088,101.9479,101.3717,101.4313,14687.0
2016-01-12 10:50:00,102.11,102.28,102.07,102.1,29068.0,101.4512,101.6201,101.4114,101.4412,29068.0
2016-01-12 11:00:00,102.14,102.42,101.64,102.25,38231.0,101.481,101.7592,100.9842,101.5903,38231.0
2016-01-12 11:10:00,102.24,102.93,102.13,102.89,11529.0,101.5803,102.2659,101.471,102.2261,11529.0
2016-01-12 11:20:00,102.94,103.16,102.63,102.95,19548.0,102.2758,102.4944,101.9678,102.2857,19548.0
2016-01-12 11:30:00,102.99,103.38,102.86,103.06,11869.0,102.3255,102.713,102.1963,102.395,11869.0
2016-01-12 11:40:00,103.0,103.21,102.79,102.79,4600.0,102.3354,102.5441,102.1268,102.1268,4600.0
2016-01-12 11:50:00,102.98,103.21,102.84,103.06,3362.0,102.3156,102.5441,102.1765,102.395,3362.0
2016-01-12 12:00:00,103.07,103.29,103.04,103.05,1960.0,102.405,102.6236,102.3752,102.3851,1960.0
2016-01-12 12:10:00,103.05,103.07,102.48,102.48,5800.0,102.3851,102.405,101.8188,101.8188,5800.0
2016-01-12 12:20:00,102.31,102.48,101.94,102.31,8230.0,101.6499,101.8188,101.2823,101.6499,8230.0
2016-01-12 12:30:00,102.35,102.35,102.01,102.11,8910.0,101.6896,101.6896,101.3518,101.4512,8910.0
2016-01-12 12:40:00,102.02,103.17,101.97,103.17,23406.0,101.3617,102.5043,101.3121,102.5043,23406.0
2016-01-12 12:50:00,103.3,103.69,102.88,103.3,20149.0,102.6335,103.021,102.2162,102.6335,20149.0
2016-01-12 13:00:00,103.22,103.3,103.04,103.15,16405.0,102.554,102.6335,102.3752,102.4845,16405.0
2016-01-12 13:10:00,103.11,103.8,103.11,103.65,19577.0,102.4447,103.1303,102.4447,102.9812,19577.0
2016-01-12 13:20:00,103.72,103.8,103.52,103.59,14598.0,103.0508,103.1303,102.8521,102.9216,14598.0
2016-01-12 13:30:00,103.54,103.94,103.34,103.92,18337.0,102.8719,103.2694,102.6732,103.2495,18337.0
2016-01-12 13:40:00,103.91,104.77,103.64,104.77,10744.0,103.2396,104.094,102.9713,104.094,10744.0
2016-01-12 13:50:00,104.43,105.05,104.32,104.4,18891.0,103.7562,104.3722,103.6469,103.7264,18891.0
2016-01-12 14:00:00,104.35,104.35,103.07,103.51,29296.0,103.6767,103.6767,102.405,102.8421,29296.0
2016-01-12 14:10:00,103.5,103.59,103.11,103.11,9401.0,102.8322,102.9216,102.4447,102.4447,9401.0
2016-01-12 14:20:00,103.02,103.87,102.71,103.81,17053.0,102.3553,103.1998,102.0473,103.1402,17053.0
2016-01-12 14:30:00,103.73,104.0,103.22,104.0,15946.0,103.0607,103.329,102.554,103.329,15946.0
2016-01-12 14:40:00,104.02,104.08,103.66,104.03,26079.0,103.3488,103.4085,102.9912,103.3588,26079.0
2016-01-12 14:50:00,103.98,104.72,103.96,104.01,30288.0,103.3091,104.0443,103.2892,103.3389,30288.0
2016-01-12 15:00:00,104.0,104.13,103.62,103.96,39410.0,103.329,103.4581,102.9514,103.2892,39410.0
2016-01-12 15:10:00,103.99,104.54,103.95,104.23,59693.0,103.319,103.8655,103.2793,103.5575,59693.0
2016-01-12 15:20:00,104.24,105.85,104.24,104.55,53242.0,103.5674,105.167,103.5674,103.8754,53242.0
2016-01-12 15:30:00,104.56,104.88,104.13,104.48,10864.0,103.8854,104.2033,103.4581,103.8059,10864.0
2016-01-12 15:40:00,104.45,104.87,104.25,104.77,16167.0,103.7761,104.1934,103.5774,104.094,16167.0
2016-01-12 15:50:00,104.76,105.26,104.46,104.9,24148.0,104.0841,104.5808,103.786,104.2232,24148.0
2016-01-13 09:30:00,106.5,107.42,105.52,105.84,11256.0,105.8128,106.7269,104.8392,105.1571,11256.0
2016-01-13 09:40:00,105.78,106.1,105.25,105.28,22834.0,105.0975,105.4154,104.5709,104.6007,22834.0
2016-01-13 09:50:00,105.26,105.26,104.5,104.5,3507.0,104.5808,104.5808,103.8257,103.8257,3507.0
2016-01-13 10:00:00,104.63,104.98,104.63,104.83,2400.0,103.9549,104.3026,103.9549,104.1536,2400.0
2016-01-13 10:10:00,104.86,104.86,104.62,104.76,2800.0,104.1834,104.1834,103.945,104.0841,2800.0
2016-01-13 10:20:00,104.66,105.0,104.61,104.75,3318.0,103.9847,104.3225,103.935,104.0741,3318.0
2016-01-13 10:30:00,104.65,104.81,104.19,104.19,6825.0,103.9748,104.1337,103.5177,103.5177,6825.0
2016-01-13 10:40:00,104.0,104.53,104.0,104.53,1600.0,103.329,103.8556,103.329,103.8556,1600.0
2016-01-13 10:50:00,104.67,104.68,104.4,104.65,1100.0,103.9946,104.0046,103.7264,103.9748,1100.0
2016-01-13 11:00:00,104.68,104.68,104.11,104.18,15555.0,104.0046,104.0046,103.4383,103.5078,15555.0
2016-01-13 11:10:00,104.12,104.65,103.93,104.63,22868.0,103.4482,103.9748,103.2594,103.9549,22868.0
2016-01-13 11:20:00,104.65,105.08,104.53,104.7,23479.0,103.9748,104.402,103.8556,104.0245,23479.0
2016-01-13 11:30:00,104.45,104.59,104.21,104.25,18477.0,103.7761,103.9152,103.5376,103.5774,18477.0
2016-01-13 11:40:00,104.02,104.12,103.23,103.28,28776.0,103.3488,103.4482,102.5639,102.6136,28776.0
2016-01-13 11:50:00,103.28,103.73,103.28,103.39,15176.0,102.6136,103.0607,102.6136,102.7229,15176.0
2016-01-13 12:00:00,103.31,103.75,103.01,103.37,21714.0,102.6434,103.0806,102.3454,102.703,21714.0
2016-01-13 12:10:00,103.22,103.38,102.96,103.11,27675.0,102.554,102.713,102.2957,102.4447,27675.0
2016-01-13 12:20:00,102.91,103.25,102.84,103.13,21603.0,102.246,102.5838,102.1765,102.4646,21603.0
2016-01-13 12:30:00,103.2,103.2,102.5,102.7,26296.0,102.5341,102.5341,101.8387,102.0374,26296.0
2016-01-13 12:40:00,102.64,102.91,102.36,102.56,25586.0,101.9777,102.246,101.6996,101.8983,25586.0
2016-01-13 12:50:00,102.68,102.7,102.01,102.24,13215.0,102.0175,102.0374,101.3518,101.5803,13215.0
2016-01-13 13:00:00,102.34,102.43,102.14,102.33,14659.0,101.6797,101.7691,101.481,101.6697,14659.0
2016-01-13 13:10:00,102.24,102.89,102.24,102.81,11046.0,101.5803,102.2261,101.5803,102.1467,11046.0
2016-01-13 13:20:00,102.89,103.39,102.78,102.95,35867.0,102.2261,102.7229,102.1168,102.2857,35867.0
2016-01-13 13:30:00,102.93,102.99,101.56,101.56,20675.0,102.2659,102.3255,100.9047,100.9047,20675.0
2016-01-13 13:40:00,101.44,101.99,101.41,101.79,24225.0,100.7855,101.3319,100.7557,101.1332,24225.0
2016-01-13 13:50:00,101.24,101.98,101.16,101.34,22422.0,100.5868,101.322,100.5073,100.6861,22422.0
2016-01-13 14:00:00,101.54,102.16,101.37,101.85,23082.0,100.8848,101.5008,100.7159,101.1928,23082.0
2016-01-13 14:10:00,101.82,102.08,101.25,101.25,27693.0,101.163,101.4214,100.5967,100.5967,27693.0
2016-01-13 14:20:00,101.51,101.84,101.5,101.84,21490.0,100.855,101.1829,100.8451,101.1829,21490.0
2016-01-13 14:30:00,101.85,101.92,101.16,101.22,34677.0,101.1928,101.2624,100.5073,100.5669,34677.0
2016-01-13 14:40:00,101.13,101.22,99.86,100.04,48648.0,100.4775,100.5669,99.2157,99.3945,48648.0
2016-01-13 14:50:00,99.85,101.35,99.83,100.91,19762.0,99.2057,100.6961,99.1859,100.2589,19762.0
2016-01-13 15:00:00,101.0,101.56,100.82,101.53,8321.0,100.3483,100.9047,100.1695,100.8749,8321.0
2016-01-13 15:10:00,101.49,101.78,100.86,101.78,14275.0,100.8352,101.1233,100.2092,101.1233,14275.0
2016-01-13 15:20:00,101.65,101.75,101.02,101.41,11221.0,100.9941,101.0935,100.3682,100.7557,11221.0
2016-01-13 15:30:00,101.3,101.6,100.83,101.16,21185.0,100.6464,100.9445,100.1794,100.5073,21185.0
2016-01-13 15:40:00,101.17,101.84,100.96,101.1,20178.0,100.5172,101.1829,100.3086,100.4477,20178.0
2016-01-13 15:50:00,101.11,101.43,100.5,100.55,86957.0,100.4576,100.7756,99.8516,99.9012,86957.0
2016-01-14 09:30:00,101.0,101.0,99.13,99.59,10088.0,100.3483,100.3483,98.4904,98.9474,10088.0
2016-01-14 09:40:00,99.61,100.25,99.23,99.7,4574.0,98.9673,99.6032,98.5897,99.0567,4574.0
2016-01-14 09:50:00,99.69,99.84,97.69,97.87,11300.0,99.0468,99.1958,97.0597,97.2385,11300.0
2016-01-14 10:00:00,97.99,98.76,97.53,97.84,14244.0,97.3578,98.1228,96.9007,97.2087,14244.0
2016-01-14 10:10:00,97.93,99.25,97.61,99.21,15670.0,97.2981,98.6096,96.9802,98.5699,15670.0
2016-01-14 10:20:00,99.51,100.51,99.24,100.44,3553.0,98.8679,99.8615,98.5997,99.7919,3553.0
2016-01-14 10:30:00,100.23,101.03,100.23,100.94,4700.0,99.5833,100.3781,99.5833,100.2887,4700.0
2016-01-14 10:40:00,100.97,100.97,100.59,100.69,3660.0,100.3185,100.3185,99.941,100.0403,3660.0
2016-01-14 10:50:00,101.0,101.05,100.55,100.74,13308.0,100.3483,100.398,99.9012,100.09,13308.0
2016-01-14 11:00:00,100.64,101.15,100.64,101.09,18860.0,99.9907,100.4974,99.9907,100.4377,18860.0
2016-01-14 11:10:00,101.14,101.55,100.82,100.84,18065.0,100.4874,100.8948,100.1695,100.1894,18065.0
2016-01-14 11:20:00,101.08,101.21,100.69,101.11,14396.0,100.4278,100.557,100.0403,100.4576,14396.0
2016-01-14 11:30:00,101.01,101.1,100.65,100.85,3900.0,100.3583,100.4477,100.0006,100.1993,3900.0
2016-01-14 11:40:00,100.89,101.48,100.89,101.38,2800.0,100.239,100.8252,100.239,100.7259,2800.0
2016-01-14 11:50:00,101.33,101.41,101.13,101.22,3822.0,100.6762,100.7557,100.4775,100.5669,3822.0
2016-01-14 12:00:00,101.19,101.75,101.18,101.72,11334.0,100.5371,101.0935,100.5272,101.0637,11334.0
2016-01-14 12:10:00,101.54,102.08,101.5,101.95,2800.0,100.8848,101.4214,100.8451,101.2922,2800.0
2016-01-14 12:20:00,102.0,102.07,101.61,102.06,3078.0,101.3419,101.4114,100.9544,101.4015,3078.0
2016-01-14 12:30:00,101.98,102.06,101.87,102.06,5210.0,101.322,101.4015,101.2127,101.4015,5210.0
2016-01-14 12:40:00,102.2,102.52,102.14,102.52,2500.0,101.5406,101.8585,101.481,101.8585,2500.0
2016-01-14 12:50:00,102.37,102.52,102.32,102.32,1916.0,101.7095,101.8585,101.6598,101.6598,1916.0
2016-01-14 13:00:00,102.16,103.14,102.07,102.89,4970.0,101.5008,102.4745,101.4114,102.2261,4970.0
2016-01-14 13:10:00,102.93,103.48,102.84,103.34,4901.0,102.2659,102.8123,102.1765,102.6732,4901.0
2016-01-14 13:20:00,103.59,103.65,103.24,103.48,5389.0,102.9216,102.9812,102.5739,102.8123,5389.0
2016-01-14 13:30:00,103.43,103.66,103.24,103.4,3020.0,102.7627,102.9912,102.5739,102.7328,3020.0
2016-01-14 13:40:00,103.45,103.46,102.94,102.99,3003.0,102.7825,102.7925,102.2758,102.3255,3003.0
2016-01-14 13:50:00,103.0,103.67,103.0,103.37,11755.0,102.3354,103.0011,102.3354,102.703,11755.0
2016-01-14 14:00:00,103.45,103.57,103.0,103.14,9219.0,102.7825,102.9017,102.3354,102.4745,9219.0
2016-01-14 14:10:00,103.14,103.38,103.01,103.19,11707.0,102.4745,102.713,102.3454,102.5242,11707.0
2016-01-14 14:20:00,103.23,103.63,103.13,103.51,3229.0,102.5639,102.9614,102.4646,102.8421,3229.0
2016-01-14 14:30:00,103.52,104.48,103.48,104.48,11264.0,102.8521,103.8059,102.8123,103.8059,11264.0
2016-01-14 14:40:00,104.35,105.12,104.25,105.12,11340.0,103.6767,104.4417,103.5774,104.4417,11340.0
2016-01-14 14:50:00,105.1,106.12,105.01,105.73,11789.0,104.4219,105.4353,104.3325,105.0478,11789.0
2016-01-14 15:00:00,106.12,106.17,105.55,105.98,13205.0,105.4353,105.485,104.869,105.2962,13205.0
2016-01-14 15:10:00,105.99,106.14,105.9,106.11,13115.0,105.3061,105.4552,105.2167,105.4254,13115.0
2016-01-14 15:20:00,105.89,105.91,105.34,105.36,11580.0,105.2068,105.2266,104.6603,104.6802,11580.0
2016-01-14 15:30:00,105.23,105.27,104.49,105.04,15317.0,104.551,104.5908,103.8158,104.3623,15317.0
2016-01-14 15:40:00,105.02,105.47,104.82,105.34,23403.0,104.3424,104.7895,104.1437,104.6603,23403.0
2016-01-14 15:50:00,105.38,105.53,104.75,104.91,30346.0,104.7001,104.8491,104.0741,104.2331,30346.0
2016-01-15 09:30:00,100.01,103.99,100.0,101.0,23488.0,99.3647,103.319,99.3548,100.3483,23488.0
2016-01-15 09:40:00,101.05,102.5,100.78,101.72,7498.0,100.398,101.8387,100.1297,101.0637,7498.0
2016-01-15 09:50:00,101.77,101.8,100.21,100.21,4624.0,101.1134,101.1432,99.5634,99.5634,4624.0
2016-01-15 10:00:00,100.29,100.78,99.84,100.59,18423.0,99.6429,100.1297,99.1958,99.941,18423.0
2016-01-15 10:10:00,100.52,100.58,99.26,99.42,10400.0,99.8714,99.931,98.6196,98.7785,10400.0
2016-01-15 10:20:00,99.3,99.83,99.02,99.17,28292.0,98.6593,99.1859,98.3811,98.5301,28292.0
2016-01-15 10:30:00,99.21,99.79,99.18,99.39,5685.0,98.5699,99.1461,98.5401,98.7487,5685.0
2016-01-15 10:40:00,99.41,99.5,98.92,99.1,9872.0,98.7686,98.858,98.2817,98.4606,9872.0
2016-01-15 10:50:00,99.29,99.29,98.3,98.67,4979.0,98.6494,98.6494,97.6657,98.0334,4979.0
2016-01-15 11:00:00,98.81,98.89,98.09,98.19,4066.0,98.1725,98.2519,97.4571,97.5565,4066.0
2016-01-15 11:10:00,98.07,98.07,97.59,97.83,12821.0,97.4372,97.4372,96.9603,97.1988,12821.0
2016-01-15 11:20:00,97.76,97.76,97.07,97.12,13850.0,97.1292,97.1292,96.4437,96.4934,13850.0
2016-01-15 11:30:00,97.12,97.4,96.82,97.29,17639.0,96.4934,96.7716,96.1953,96.6623,17639.0
2016-01-15 11:40:00,97.59,97.66,97.35,97.5,7377.0,96.9603,97.0299,96.7219,96.8709,7377.0
2016-01-15 11:50:00,97.33,97.82,97.29,97.52,12830.0,96.702,97.1888,96.6623,96.8908,12830.0
2016-01-15 12:00:00,97.45,97.66,97.09,97.31,23607.0,96.8212,97.0299,96.4636,96.6821,23607.0
2016-01-15 12:10:00,97.27,97.27,96.62,96.7,5342.0,96.6424,96.6424,95.9966,96.0761,5342.0
2016-01-15 12:20:00,96.57,96.65,96.0,96.07,9400.0,95.9469,96.0264,95.3806,95.4501,9400.0
2016-01-15 12:30:00,96.14,96.16,95.08,95.1,13240.0,95.5197,95.5396,94.4665,94.4864,13240.0
2016-01-15 12:40:00,95.13,95.46,94.78,95.21,15926.0,94.5162,94.8441,94.1685,94.5957,15926.0
2016-01-15 12:50:00,95.3,95.45,94.9,95.39,38085.0,94.6851,94.8341,94.2877,94.7745,38085.0
2016-01-15 13:00:00,95.28,95.49,94.95,95.24,14871.0,94.6652,94.8739,94.3374,94.6255,14871.0
2016-01-15 13:10:00,95.21,95.74,95.21,95.6,13014.0,94.5957,95.1223,94.5957,94.9832,13014.0
2016-01-15 13:20:00,95.55,96.2,95.46,96.2,35278.0,94.9335,95.5793,94.8441,95.5793,35278.0
2016-01-15 13:30:00,96.3,96.33,95.7,95.7,12789.0,95.6787,95.7085,95.0825,95.0825,12789.0
2016-01-15 13:40:00,95.78,96.65,95.68,96.5,29119.0,95.162,96.0264,95.0627,95.8774,29119.0
2016-01-15 13:50:00,96.56,97.16,96.41,96.79,13250.0,95.937,96.5331,95.7879,96.1655,13250.0
2016-01-15 14:00:00,96.74,97.18,96.58,97.16,19688.0,96.1158,96.553,95.9568,96.5331,19688.0
2016-01-15 14:10:00,97.19,97.46,96.96,97.02,10093.0,96.5629,96.8312,96.3344,96.394,10093.0
2016-01-15 14:20:00,97.0,97.06,96.46,96.62,22316.0,96.3741,96.4338,95.8376,95.9966,22316.0
2016-01-15 14:30:00,96.47,97.06,96.36,97.06,15818.0,95.8476,96.4338,95.7383,96.4338,15818.0
2016-01-15 14:40:00,97.02,97.5,96.82,97.27,18171.0,96.394,96.8709,96.1953,96.6424,18171.0
2016-01-15 14:50:00,97.23,97.6,97.09,97.38,33129.0,96.6027,96.9703,96.4636,96.7517,33129.0
2016-01-15 15:00:00,97.41,97.48,96.79,96.79,75685.0,96.7815,96.851,96.1655,96.1655,75685.0
2016-01-15 15:10:00,96.91,96.98,96.4,96.82,20746.0,96.2847,96.3543,95.778,96.1953,20746.0
2016-01-15 15:20:00,96.73,97.16,96.71,96.9,18289.0,96.1059,96.5331,96.086,96.2748,18289.0
2016-01-15 15:30:00,96.89,97.1,96.65,96.88,22660.0,96.2648,96.4735,96.0264,96.2549,22660.0
2016-01-15 15:40:00,96.96,96.96,96.41,96.54,42318.0,96.3344,96.3344,95.7879,95.9171,42318.0
2016-01-15 15:50:00,96.49,96.62,96.34,96.4,87813.0,95.8674,95.9966,95.7184,95.778,87813.0
2016-01-19 09:30:00,98.31,99.36,96.42,97.09,23581.0,97.6757,98.7189,95.7979,96.4636,23581.0
2016-01-19 09:40:00,97.09,97.17,96.23,96.23,11186.0,96.4636,96.543,95.6091,95.6091,11186.0
2016-01-19 09:50:00,96.34,96.45,95.14,96.45,8146.0,95.7184,95.8277,94.5261,95.8277,8146.0
2016-01-19 10:00:00,96.44,97.49,96.04,96.81,18551.0,95.8178,96.861,95.4203,96.1854,18551.0
2016-01-19 10:10:00,96.18,97.13,96.18,96.77,13967.0,95.5594,96.5033,95.5594,96.1456,13967.0
2016-01-19 10:20:00,96.75,97.31,96.5,96.67,13296.0,96.1258,96.6821,95.8774,96.0463,13296.0
2016-01-19 10:30:00,96.77,96.93,96.28,96.64,12703.0,96.1456,96.3046,95.6588,96.0165,12703.0
2016-01-19 10:40:00,96.53,96.69,96.35,96.58,8382.0,95.9072,96.0661,95.7283,95.9568,8382.0
2016-01-19 10:50:00,96.66,96.67,95.75,95.75,16677.0,96.0363,96.0463,95.1322,95.1322,16677.0
2016-01-19 11:00:00,95.75,96.23,95.6,95.92,22875.0,95.1322,95.6091,94.9832,95.3011,22875.0
2016-01-19 11:10:00,95.85,95.85,95.29,95.43,42885.0,95.2316,95.2316,94.6752,94.8143,42885.0
2016-01-19 11:20:00,95.43,96.26,95.0,96.0,43926.0,94.8143,95.6389,94.387,95.3806,43926.0
2016-01-19 11:30:00,95.94,97.53,95.91,97.53,70210.0,95.321,96.9007,95.2912,96.9007,70210.0
2016-01-19 11:40:00,97.47,98.2,97.19,97.69,36535.0,96.8411,97.5664,96.5629,97.0597,36535.0
2016-01-19 11:50:00,97.62,97.88,97.09,97.15,28111.0,96.9901,97.2485,96.4636,96.5232,28111.0
2016-01-19 12:00:00,97.2,97.45,96.81,97.38,27659.0,96.5728,96.8212,96.1854,96.7517,27659.0
2016-01-19 12:10:00,97.3,97.49,96.79,97.14,15112.0,96.6722,96.861,96.1655,96.5132,15112.0
2016-01-19 12:20:00,96.9,97.22,96.56,96.79,18976.0,96.2748,96.5927,95.937,96.1655,18976.0
2016-01-19 12:30:00,96.72,96.99,96.71,96.92,3338.0,96.0959,96.3642,96.086,96.2947,3338.0
2016-01-19 12:40:00,96.77,96.97,96.77,96.78,1600.0,96.1456,96.3443,96.1456,96.1556,1600.0
2016-01-19 12:50:00,96.82,97.04,96.51,96.76,14065.0,96.1953,96.4139,95.8873,96.1357,14065.0
2016-01-19 13:00:00,96.92,97.32,96.75,96.95,4400.0,96.2947,96.6921,96.1258,96.3245,4400.0
2016-01-19 13:10:00,97.18,97.53,97.13,97.53,2550.0,96.553,96.9007,96.5033,96.9007,2550.0
2016-01-19 13:20:00,97.58,97.88,96.51,96.51,6200.0,96.9504,97.2485,95.8873,95.8873,6200.0
2016-01-19 13:30:00,96.66,97.04,96.63,96.76,2820.0,96.0363,96.4139,96.0065,96.1357,2820.0
2016-01-19 13:40:00,96.7,96.96,96.68,96.71,4316.0,96.0761,96.3344,96.0562,96.086,4316.0
2016-01-19 13:50:00,96.7,96.71,96.41,96.41,2342.0,96.0761,96.086,95.7879,95.7879,2342.0
2016-01-19 14:00:00,96.31,96.65,95.11,95.45,9063.0,95.6886,96.0264,94.4963,94.8341,9063.0
2016-01-19 14:10:00,95.19,95.23,94.67,94.89,6223.0,94.5758,94.6156,94.0592,94.2778,6223.0
2016-01-19 14:20:00,94.71,95.36,94.71,95.0,9620.0,94.0989,94.7447,94.0989,94.387,9620.0
2016-01-19 14:30:00,95.16,95.19,94.27,94.4,11690.0,94.546,94.5758,93.6618,93.7909,11690.0
2016-01-19 14:40:00,94.58,94.58,93.92,94.01,8235.0,93.9698,93.9698,93.314,93.4034,8235.0
2016-01-19 14:50:00,94.07,95.17,94.01,94.71,12587.0,93.463,94.5559,93.4034,94.0989,12587.0
2016-01-19 15:00:00,95.0,95.78,94.99,95.73,5631.0,94.387,95.162,94.3771,95.1123,5631.0
2016-01-19 15:10:00,95.69,95.78,95.26,95.49,8438.0,95.0726,95.162,94.6454,94.8739,8438.0
2016-01-19 15:20:00,95.71,96.31,95.7,96.07,7835.0,95.0925,95.6886,95.0825,95.4501,7835.0
2016-01-19 15:30:00,96.16,96.65,95.98,95.99,46856.0,95.5396,96.0264,95.3607,95.3707,46856.0
2016-01-19 15:40:00,95.97,96.89,95.75,96.89,41775.0,95.3508,96.2648,95.1322,96.2648,41775.0
2016-01-19 15:50:00,96.89,96.89,96.1,96.49,36929.0,96.2648,96.2648,95.4799,95.8674,36929.0
2016-01-20 09:30:00,94.9,95.44,93.0,93.25,21751.0,94.2877,94.8242,92.3999,92.6483,21751.0
2016-01-20 09:40:00,93.24,93.61,92.35,92.97,14418.0,92.6384,93.006,91.7541,92.3701,14418.0
2016-01-20 09:50:00,92.7,92.93,91.11,91.25,9785.0,92.1019,92.3304,90.5221,90.6612,9785.0
2016-01-20 10:00:00,91.24,91.74,90.44,91.46,21087.0,90.6513,91.1481,89.8565,90.8699,21087.0
2016-01-20 10:10:00,91.44,91.8,90.93,91.07,15630.0,90.85,91.2077,90.3433,90.4824,15630.0
2016-01-20 10:20:00,91.31,91.98,91.1,91.47,16008.0,90.7209,91.3865,90.5122,90.8798,16008.0
2016-01-20 10:30:00,91.4,91.46,90.88,90.98,14555.0,90.8103,90.8699,90.2936,90.393,14555.0
2016-01-20 10:40:00,90.91,91.18,90.63,90.68,13990.0,90.3234,90.5917,90.0452,90.0949,13990.0
2016-01-20 10:50:00,90.7,90.78,90.1,90.15,9683.0,90.1148,90.1943,89.5187,89.5683,9683.0
2016-01-20 11:00:00,90.32,90.66,90.11,90.35,17156.0,89.7372,90.075,89.5286,89.767,17156.0
2016-01-20 11:10:00,90.31,91.75,90.3,91.57,13065.0,89.7273,91.158,89.7174,90.9792,13065.0
2016-01-20 11:20:00,91.51,92.15,91.46,92.13,34139.0,90.9196,91.5554,90.8699,91.5356,34139.0
2016-01-20 11:30:00,92.25,92.6,92.15,92.27,9683.0,91.6548,92.0025,91.5554,91.6747,9683.0
2016-01-20 11:40:00,92.24,92.54,91.61,91.64,9150.0,91.6449,91.9429,91.0189,91.0487,9150.0
2016-01-20 11:50:00,91.6,91.81,91.15,91.49,5281.0,91.009,91.2176,90.5619,90.8997,5281.0
2016-01-20 12:00:00,91.42,91.76,91.3,91.3,4278.0,90.8301,91.1679,90.7109,90.7109,4278.0
2016-01-20 12:10:00,91.4,91.53,91.06,91.45,15693.0,90.8103,90.9394,90.4725,90.8599,15693.0
2016-01-20 12:20:00,91.21,91.21,90.86,90.89,6539.0,90.6215,90.6215,90.2738,90.3036,6539.0
2016-01-20 12:30:00,90.87,91.16,90.87,91.16,2700.0,90.2837,90.5718,90.2837,90.5718,2700.0
2016-01-20 12:40:00,91.13,91.37,90.98,91.26,6865.0,90.542,90.7805,90.393,90.6712,6865.0
2016-01-20 12:50:00,91.09,92.61,90.97,92.5,23927.0,90.5023,92.0125,90.383,91.9032,23927.0
2016-01-20 13:00:00,92.45,92.66,92.15,92.39,12590.0,91.8535,92.0621,91.5554,91.7939,12590.0
2016-01-20 13:10:00,92.49,92.6,92.02,92.04,6162.0,91.8932,92.0025,91.4263,91.4461,6162.0
2016-01-20 13:20:00,92.05,92.4,91.76,92.16,9245.0,91.4561,91.8038,91.1679,91.5654,9245.0
2016-01-20 13:30:00,92.51,93.22,92.4,92.94,7156.0,91.9131,92.6185,91.8038,92.3403,7156.0
2016-01-20 13:40:00,93.19,94.7,93.19,94.51,10015.0,92.5887,94.089,92.5887,93.9002,10015.0
2016-01-20 13:50:00,94.15,94.47,93.74,93.81,6290.0,93.5425,93.8605,93.1352,93.2047,6290.0
2016-01-20 14:00:00,93.84,94.41,93.67,94.41,10128.0,93.2345,93.8008,93.0656,93.8008,10128.0
2016-01-20 14:10:00,94.36,95.1,94.36,95.01,9290.0,93.7512,94.4864,93.7512,94.397,9290.0
2016-01-20 14:20:00,95.01,95.32,94.52,94.72,17730.0,94.397,94.705,93.9101,94.1088,17730.0
2016-01-20 14:30:00,94.7,94.75,93.69,94.06,31978.0,94.089,94.1387,93.0855,93.4531,31978.0
2016-01-20 14:40:00,94.41,94.68,94.13,94.54,7144.0,93.8008,94.0691,93.5227,93.93,7144.0
2016-01-20 14:50:00,94.55,95.53,94.37,94.99,6300.0,93.9399,94.9136,93.7611,94.3771,6300.0
2016-01-20 15:00:00,95.13,95.64,94.83,95.48,7374.0,94.5162,95.0229,94.2181,94.8639,7374.0
2016-01-20 15:10:00,95.76,96.95,95.68,96.88,21960.0,95.1421,96.3245,95.0627,96.2549,21960.0
2016-01-20 15:20:00,96.88,97.24,96.51,96.95,52767.0,96.2549,96.6126,95.8873,96.3245,52767.0
2016-01-20 15:30:00,96.95,97.25,96.8,97.07,62728.0,96.3245,96.6225,96.1754,96.4437,62728.0
2016-01-20 15:40:00,97.02,97.08,96.2,96.48,45418.0,96.394,96.4536,95.5793,95.8575,45418.0
2016-01-20 15:50:00,96.51,96.7,96.06,96.23,65785.0,95.8873,96.0761,95.4402,95.6091,65785.0
2016-01-21 09:30:00,96.7,97.19,95.2,96.3,21966.0,96.0761,96.5629,94.5858,95.6787,21966.0
2016-01-21 09:40:00,95.4,96.3,94.35,94.66,10910.0,94.7845,95.6787,93.7412,94.0492,10910.0
2016-01-21 09:50:00,94.84,96.12,94.84,95.43,2193.0,94.2281,95.4998,94.2281,94.8143,2193.0
2016-01-21 10:00:00,95.57,96.75,95.47,96.57,32217.0,94.9534,96.1258,94.854,95.9469,32217.0
2016-01-21 10:10:00,96.51,96.7,96.17,96.21,7600.0,95.8873,96.0761,95.5495,95.5892,7600.0
2016-01-21 10:20:00,96.08,96.23,95.05,95.44,15415.0,95.4601,95.6091,94.4367,94.8242,15415.0
2016-01-21 10:30:00,95.64,96.12,95.19,95.98,25228.0,95.0229,95.4998,94.5758,95.3607,25228.0
2016-01-21 10:40:00,96.03,96.49,95.53,96.08,9650.0,95.4104,95.8674,94.9136,95.4601,9650.0
2016-01-21 10:50:00,96.34,96.49,95.6,95.75,10840.0,95.7184,95.8674,94.9832,95.1322,10840.0
2016-01-21 11:00:00,95.77,96.08,95.32,95.82,6095.0,95.1521,95.4601,94.705,95.2018,6095.0
2016-01-21 11:10:00,95.86,96.84,95.72,96.15,21114.0,95.2415,96.2152,95.1024,95.5296,21114.0
2016-01-21 11:20:00,96.25,96.4,95.62,95.88,4350.0,95.629,95.778,95.003,95.2614,4350.0
2016-01-21 11:30:00,95.69,96.24,95.4,96.14,4700.0,95.0726,95.619,94.7845,95.5197,4700.0
2016-01-21 11:40:00,96.14,96.3,95.82,96.1,15265.0,95.5197,95.6787,95.2018,95.4799,15265.0
2016-01-21 11:50:00,96.04,96.84,96.04,96.84,6826.0,95.4203,96.2152,95.4203,96.2152,6826.0
2016-01-21 12:00:00,96.84,97.48,96.65,96.65,24712.0,96.2152,96.851,96.0264,96.0264,24712.0
2016-01-21 12:10:00,96.89,96.95,96.41,96.44,9777.0,96.2648,96.3245,95.7879,95.8178,9777.0
2016-01-21 12:20:00,96.43,96.71,96.42,96.69,900.0,95.8078,96.086,95.7979,96.0661,900.0
2016-01-21 12:30:00,96.64,96.69,96.1,96.1,23835.0,96.0165,96.0661,95.4799,95.4799,23835.0
2016-01-21 12:40:00,96.05,96.27,95.63,95.83,6030.0,95.4303,95.6488,95.013,95.2117,6030.0
2016-01-21 12:50:00,95.77,95.78,95.5,95.67,8807.0,95.1521,95.162,94.8838,95.0527,8807.0
2016-01-21 13:00:00,95.68,96.42,95.67,96.37,10529.0,95.0627,95.7979,95.0527,95.7482,10529.0
2016-01-21 13:10:00,96.38,96.38,95.88,96.16,15469.0,95.7581,95.7581,95.2614,95.5396,15469.0
2016-01-21 13:20:00,96.12,96.27,95.9,96.05,5341.0,95.4998,95.6488,95.2812,95.4303,5341.0
2016-01-21 13:30:00,96.05,96.32,95.86,96.28,19695.0,95.4303,95.6985,95.2415,95.6588,19695.0
2016-01-21 13:40:00,96.36,97.18,96.16,97.15,44967.0,95.7383,96.553,95.5396,96.5232,44967.0
2016-01-21 13:50:00,96.72,96.94,96.65,96.91,2333.0,96.0959,96.3145,96.0264,96.2847,2333.0
2016-01-21 14:00:00,96.87,97.15,96.58,97.09,7500.0,96.245,96.5232,95.9568,96.4636,7500.0
2016-01-21 14:10:00,97.07,97.07,96.45,96.98,23758.0,96.4437,96.4437,95.8277,96.3543,23758.0
2016-01-21 14:20:00,96.88,97.2,96.86,97.07,55023.0,96.2549,96.5728,96.235,96.4437,55023.0
2016-01-21 14:30:00,97.06,98.17,96.99,97.77,45165.0,96.4338,97.5366,96.3642,97.1392,45165.0
2016-01-21 14:40:00,97.54,97.91,97.07,97.52,24985.0,96.9107,97.2783,96.4437,96.8908,24985.0
2016-01-21 14:50:00,97.49,98.61,96.93,98.25,31509.0,96.861,97.9737,96.3046,97.6161,31509.0
2016-01-21 15:00:00,98.44,98.44,97.49,98.0,23393.0,97.8048,97.8048,96.861,97.3677,23393.0
2016-01-21 15:10:00,98.0,98.3,97.52,98.24,23915.0,97.3677,97.6657,96.8908,97.6061,23915.0
2016-01-21 15:20:00,98.21,98.23,97.47,97.68,11361.0,97.5763,97.5962,96.8411,97.0498,11361.0
2016-01-21 15:30:00,97.6,98.16,97.6,98.14,10532.0,96.9703,97.5267,96.9703,97.5068,10532.0
2016-01-21 15:40:00,97.98,98.17,97.22,97.22,16780.0,97.3478,97.5366,96.5927,96.5927,16780.0
2016-01-21 15:50:00,97.31,97.9,97.29,97.43,26219.0,96.6821,97.2683,96.6623,96.8014,26219.0
2016-01-22 09:30:00,100.24,103.18,100.16,102.36,56942.0,99.5932,102.5143,99.5137,101.6996,56942.0
2016-01-22 09:40:00,102.47,102.47,100.69,101.11,68590.0,101.8088,101.8088,100.0403,100.4576,68590.0
2016-01-22 09:50:00,101.09,101.73,101.09,101.45,17301.0,100.4377,101.0736,100.4377,100.7954,17301.0
2016-01-22 10:00:00,101.7,101.84,101.1,101.54,14068.0,101.0438,101.1829,100.4477,100.8848,14068.0
2016-01-22 10:10:00,101.57,102.2,101.47,101.84,15763.0,100.9147,101.5406,100.8153,101.1829,15763.0
2016-01-22 10:20:00,101.78,101.98,101.49,101.7,14338.0,101.1233,101.322,100.8352,101.0438,14338.0
2016-01-22 10:30:00,101.7,102.07,101.5,101.62,10550.0,101.0438,101.4114,100.8451,100.9643,10550.0
2016-01-22 10:40:00,101.59,101.7,101.16,101.16,13005.0,100.9345,101.0438,100.5073,100.5073,13005.0
2016-01-22 10:50:00,101.22,101.23,100.62,100.62,11100.0,100.5669,100.5768,99.9708,99.9708,11100.0
2016-01-22 11:00:00,100.9,101.21,100.76,101.05,21800.0,100.249,100.557,100.1099,100.398,21800.0
2016-01-22 11:10:00,101.03,101.27,100.89,101.27,10600.0,100.3781,100.6166,100.239,100.6166,10600.0
2016-01-22 11:20:00,101.27,101.46,101.02,101.27,11547.0,100.6166,100.8054,100.3682,100.6166,11547.0
2016-01-22 11:30:00,101.33,101.55,101.23,101.24,4700.0,100.6762,100.8948,100.5768,100.5868,4700.0
2016-01-22 11:40:00,101.25,101.75,100.0,100.96,55848.0,100.5967,101.0935,99.3548,100.3086,55848.0
2016-01-22 11:50:00,100.69,101.29,100.69,101.29,5033.0,100.0403,100.6365,100.0403,100.6365,5033.0
2016-01-22 12:00:00,101.4,101.41,101.14,101.25,9088.0,100.7457,100.7557,100.4874,100.5967,9088.0
2016-01-22 12:10:00,101.25,101.28,101.13,101.21,15900.0,100.5967,100.6265,100.4775,100.557,15900.0
2016-01-22 12:20:00,101.22,101.26,101.01,101.24,13842.0,100.5669,100.6067,100.3583,100.5868,13842.0
2016-01-22 12:30:00,101.23,101.46,101.2,101.46,5586.0,100.5768,100.8054,100.547,100.8054,5586.0
2016-01-22 12:40:00,101.35,101.35,101.08,101.15,3333.0,100.6961,100.6961,100.4278,100.4974,3333.0
2016-01-22 12:50:00,101.29,101.38,101.04,101.22,11397.0,100.6365,100.7259,100.3881,100.5669,11397.0
2016-01-22 13:00:00,101.33,101.34,100.92,101.1,14800.0,100.6762,100.6861,100.2688,100.4477,14800.0
2016-01-22 13:10:00,101.16,101.41,101.13,101.38,8520.0,100.5073,100.7557,100.4775,100.7259,8520.0
2016-01-22 13:20:00,101.34,101.34,101.01,101.06,16407.0,100.6861,100.6861,100.3583,100.4079,16407.0
2016-01-22 13:30:00,101.08,101.25,101.06,101.12,5200.0,100.4278,100.5967,100.4079,100.4676,5200.0
2016-01-22 13:40:00,101.24,101.32,101.16,101.26,7783.0,100.5868,100.6663,100.5073,100.6067,7783.0
2016-01-22 13:50:00,101.25,101.26,101.02,101.18,50065.0,100.5967,100.6067,100.3682,100.5272,50065.0
2016-01-22 14:00:00,101.16,101.29,101.09,101.17,16255.0,100.5073,100.6365,100.4377,100.5172,16255.0
2016-01-22 14:10:00,101.18,101.25,101.09,101.16,8317.0,100.5272,100.5967,100.4377,100.5073,8317.0
2016-01-22 14:20:00,101.18,101.19,100.96,101.09,19261.0,100.5272,100.5371,100.3086,100.4377,19261.0
2016-01-22 14:30:00,101.0,101.15,100.82,100.82,24515.0,100.3483,100.4974,100.1695,100.1695,24515.0
2016-01-22 14:40:00,100.86,101.05,100.77,101.04,15724.0,100.2092,100.398,100.1198,100.3881,15724.0
2016-01-22 14:50:00,101.03,101.14,100.68,100.85,22858.0,100.3781,100.4874,100.0304,100.1993,22858.0
2016-01-22 15:00:00,100.94,100.99,100.46,100.46,38190.0,100.2887,100.3384,99.8118,99.8118,38190.0
2016-01-22 15:10:00,100.49,100.97,100.46,100.86,28953.0,99.8416,100.3185,99.8118,100.2092,28953.0
2016-01-22 15:20:00,100.86,100.94,100.54,100.78,30536.0,100.2092,100.2887,99.8913,100.1297,30536.0
2016-01-22 15:30:00,100.8,100.9,100.43,100.84,100620.0,100.1496,100.249,99.782,100.1894,100620.0
2016-01-22 15:40:00,100.85,101.06,100.65,100.98,55733.0,100.1993,100.4079,100.0006,100.3285,55733.0
2016-01-22 15:50:00,101.06,101.35,100.98,101.15,117763.0,100.4079,100.6961,100.3285,100.4974,117763.0
2016-01-25 09:30:00,100.81,101.0,100.38,100.9,4771.0,100.1596,100.3483,99.7323,100.249,4771.0
2016-01-25 09:40:00,100.99,101.01,100.51,100.84,1300.0,100.3384,100.3583,99.8615,100.1894,1300.0
2016-01-25 09:50:00,100.56,100.7,100.16,100.7,6390.0,99.9112,100.0503,99.5137,100.0503,6390.0
2016-01-25 10:00:00,101.0,101.65,100.8,101.65,3200.0,100.3483,100.9941,100.1496,100.9941,3200.0
2016-01-25 10:10:00,101.46,101.63,101.16,101.42,5700.0,100.8054,100.9743,100.5073,100.7656,5700.0
2016-01-25 10:20:00,101.79,101.85,100.61,101.04,9522.0,101.1332,101.1928,99.9608,100.3881,9522.0
2016-01-25 10:30:00,101.18,101.3,100.61,100.61,5111.0,100.5272,100.6464,99.9608,99.9608,5111.0
2016-01-25 10:40:00,100.67,101.07,100.5,101.04,7067.0,100.0205,100.4179,99.8516,100.3881,7067.0
2016-01-25 10:50:00,101.27,101.3,100.64,101.05,8344.0,100.6166,100.6464,99.9907,100.398,8344.0
2016-01-25 11:00:00,101.08,101.24,100.91,100.96,6651.0,100.4278,100.5868,100.2589,100.3086,6651.0
2016-01-25 11:10:00,101.0,101.12,100.55,101.08,3944.0,100.3483,100.4676,99.9012,100.4278,3944.0
2016-01-25 11:20:00,101.19,101.26,100.94,101.21,10920.0,100.5371,100.6067,100.2887,100.557,10920.0
2016-01-25 11:30:00,101.21,101.27,101.0,101.0,2424.0,100.557,100.6166,100.3483,100.3483,2424.0
2016-01-25 11:40:00,101.01,101.1,100.89,101.0,3466.0,100.3583,100.4477,100.239,100.3483,3466.0
2016-01-25 11:50:00,101.2,101.37,101.13,101.31,4200.0,100.547,100.7159,100.4775,100.6563,4200.0
2016-01-25 12:00:00,101.25,101.3,100.93,101.0,3895.0,100.5967,100.6464,100.2788,100.3483,3895.0
2016-01-25 12:10:00,101.0,101.0,100.77,100.96,2300.0,100.3483,100.3483,100.1198,100.3086,2300.0
2016-01-25 12:20:00,101.0,101.32,101.0,101.32,1000.0,100.3483,100.6663,100.3483,100.6663,1000.0
2016-01-25 12:30:00,101.33,101.34,101.11,101.26,3100.0,100.6762,100.6861,100.4576,100.6067,3100.0
2016-01-25 12:40:00,101.25,101.26,100.92,101.0,2400.0,100.5967,100.6067,100.2688,100.3483,2400.0
2016-01-25 12:50:00,101.22,101.32,101.1,101.23,1800.0,100.5669,100.6663,100.4477,100.5768,1800.0
2016-01-25 13:00:00,101.29,101.46,101.01,101.09,6153.0,100.6365,100.8054,100.3583,100.4377,6153.0
2016-01-25 13:10:00,101.34,101.57,101.12,101.39,4471.0,100.6861,100.9147,100.4676,100.7358,4471.0
2016-01-25 13:20:00,101.35,101.39,101.05,101.07,5391.0,100.6961,100.7358,100.398,100.4179,5391.0
2016-01-25 13:30:00,101.14,101.32,101.14,101.32,200.0,100.4874,100.6663,100.4874,100.6663,200.0
2016-01-25 13:40:00,101.18,101.32,100.83,100.85,2707.0,100.5272,100.6663,100.1794,100.1993,2707.0
2016-01-25 13:50:00,100.8,100.92,100.51,100.56,4940.0,100.1496,100.2688,99.8615,99.9112,4940.0
2016-01-25 14:00:00,100.74,101.1,100.5,101.1,14712.0,100.09,100.4477,99.8516,100.4477,14712.0
2016-01-25 14:10:00,100.96,101.17,100.91,101.17,5187.0,100.3086,100.5172,100.2589,100.5172,5187.0
2016-01-25 14:20:00,101.09,101.09,100.78,100.96,3315.0,100.4377,100.4377,100.1297,100.3086,3315.0
2016-01-25 14:30:00,101.21,101.58,100.97,101.53,19968.0,100.557,100.9246,100.3185,100.8749,19968.0
2016-01-25 14:40:00,101.31,101.31,101.09,101.09,1818.0,100.6563,100.6563,100.4377,100.4377,1818.0
2016-01-25 14:50:00,101.03,101.2,100.96,100.96,6852.0,100.3781,100.547,100.3086,100.3086,6852.0
2016-01-25 15:00:00,100.93,100.96,100.42,100.42,25924.0,100.2788,100.3086,99.7721,99.7721,25924.0
2016-01-25 15:10:00,100.42,100.42,100.13,100.22,11143.0,99.7721,99.7721,99.4839,99.5734,11143.0
2016-01-25 15:20:00,100.25,100.25,99.83,99.9,16440.0,99.6032,99.6032,99.1859,99.2554,16440.0
2016-01-25 15:30:00,100.02,100.09,99.84,100.09,13785.0,99.3747,99.4442,99.1958,99.4442,13785.0
2016-01-25 15:40:00,100.04,100.76,100.01,100.36,44868.0,99.3945,100.1099,99.3647,99.7125,44868.0
2016-01-25 15:50:00,100.37,100.47,99.98,100.39,21614.0,99.7224,99.8217,99.3349,99.7423,21614.0
2016-01-26 09:30:00,101.07,101.07,99.53,99.53,3244.0,100.4179,100.4179,98.8878,98.8878,3244.0
2016-01-26 09:40:00,99.61,99.64,98.25,98.63,13239.0,98.9673,98.9971,97.6161,97.9936,13239.0
2016-01-26 09:50:00,98.65,98.73,98.1,98.1,8951.0,98.0135,98.093,97.467,97.467,8951.0
2016-01-26 10:00:00,98.1,98.81,98.05,98.71,8900.0,97.467,98.1725,97.4174,98.0731,8900.0
2016-01-26 10:10:00,98.99,99.36,98.98,99.14,3550.0,98.3513,98.7189,98.3414,98.5003,3550.0
2016-01-26 10:20:00,99.23,99.23,98.63,98.78,7289.0,98.5897,98.5897,97.9936,98.1427,7289.0
2016-01-26 10:30:00,99.0,99.38,98.95,99.29,6600.0,98.3612,98.7388,98.3116,98.6494,6600.0
2016-01-26 10:40:00,99.26,99.61,99.19,99.42,7350.0,98.6196,98.9673,98.55,98.7785,7350.0
2016-01-26 10:50:00,99.29,99.33,99.15,99.24,4719.0,98.6494,98.6891,98.5103,98.5997,4719.0
2016-01-26 11:00:00,99.21,99.75,99.2,99.2,9071.0,98.5699,99.1064,98.5599,98.5599,9071.0
2016-01-26 11:10:00,98.86,99.26,98.86,99.24,3100.0,98.2221,98.6196,98.2221,98.5997,3100.0
2016-01-26 11:20:00,99.26,99.35,98.8,99.27,7913.0,98.6196,98.709,98.1625,98.6295,7913.0
2016-01-26 11:30:00,99.24,99.46,98.98,99.24,49795.0,98.5997,98.8183,98.3414,98.5997,49795.0
2016-01-26 11:40:00,99.25,99.25,98.97,99.09,4552.0,98.6096,98.6096,98.3314,98.4507,4552.0
2016-01-26 11:50:00,99.21,99.5,99.16,99.42,7838.0,98.5699,98.858,98.5202,98.7785,7838.0
2016-01-26 12:00:00,99.41,99.66,99.33,99.47,4867.0,98.7686,99.017,98.6891,98.8282,4867.0
2016-01-26 12:10:00,99.59,99.61,99.27,99.42,17307.0,98.9474,98.9673,98.6295,98.7785,17307.0
2016-01-26 12:20:00,99.55,99.58,99.27,99.41,20996.0,98.9077,98.9375,98.6295,98.7686,20996.0
2016-01-26 12:30:00,99.49,99.77,98.87,98.9,44292.0,98.8481,99.1263,98.2321,98.2619,44292.0
2016-01-26 12:40:00,98.92,99.52,98.91,99.4,3450.0,98.2817,98.8779,98.2718,98.7587,3450.0
2016-01-26 12:50:00,99.31,99.64,99.16,99.5,33200.0,98.6692,98.9971,98.5202,98.858,33200.0
2016-01-26 13:00:00,99.55,99.84,99.39,99.39,7564.0,98.9077,99.1958,98.7487,98.7487,7564.0
2016-01-26 13:10:00,99.5,99.98,99.5,99.71,11470.0,98.858,99.3349,98.858,99.0667,11470.0
2016-01-26 13:20:00,99.76,99.99,99.64,99.81,23554.0,99.1163,99.3448,98.9971,99.166,23554.0
2016-01-26 13:30:00,99.8,99.92,99.51,99.51,2563.0,99.1561,99.2753,98.8679,98.8679,2563.0
2016-01-26 13:40:00,99.52,99.52,99.37,99.38,900.0,98.8779,98.8779,98.7288,98.7388,900.0
2016-01-26 13:50:00,99.48,99.5,99.33,99.33,10400.0,98.8381,98.858,98.6891,98.6891,10400.0
2016-01-26 14:00:00,99.35,99.35,98.87,99.17,6214.0,98.709,98.709,98.2321,98.5301,6214.0
2016-01-26 14:10:00,99.06,99.17,98.88,98.98,4865.0,98.4208,98.5301,98.242,98.3414,4865.0
2016-01-26 14:20:00,98.89,98.93,98.66,98.66,2100.0,98.2519,98.2917,98.0234,98.0234,2100.0
2016-01-26 14:30:00,98.74,98.75,98.54,98.55,2419.0,98.1029,98.1128,97.9042,97.9141,2419.0
2016-01-26 14:40:00,98.57,98.89,98.57,98.73,4500.0,97.934,98.2519,97.934,98.093,4500.0
2016-01-26 14:50:00,98.73,98.98,98.72,98.79,3690.0,98.093,98.3414,98.083,98.1526,3690.0
2016-01-26 15:00:00,98.78,98.9,98.52,98.71,6217.0,98.1427,98.2619,97.8843,98.0731,6217.0
2016-01-26 15:10:00,98.66,98.94,98.55,98.57,5000.0,98.0234,98.3016,97.9141,97.934,5000.0
2016-01-26 15:20:00,98.55,98.95,98.48,98.85,7864.0,97.9141,98.3116,97.8446,98.2122,7864.0
2016-01-26 15:30:00,98.87,99.08,98.35,98.54,8666.0,98.2321,98.4407,97.7154,97.9042,8666.0
2016-01-26 15:40:00,98.73,99.16,98.69,99.08,22400.0,98.093,98.5202,98.0532,98.4407,22400.0
2016-01-26 15:50:00,99.16,99.38,98.78,98.94,47591.0,98.5202,98.7388,98.1427,98.3016,47591.0
2016-01-27 09:30:00,98.92,99.37,98.07,98.73,9948.0,98.2817,98.7288,97.4372,98.093,9948.0
2016-01-27 09:40:00,99.26,99.26,98.1,98.36,15200.0,98.6196,98.6196,97.467,97.7254,15200.0
2016-01-27 09:50:00,98.62,98.72,98.35,98.72,600.0,97.9837,98.083,97.7154,98.083,600.0
2016-01-27 10:00:00,98.92,98.94,98.41,98.59,2850.0,98.2817,98.3016,97.775,97.9539,2850.0
2016-01-27 10:10:00,98.59,98.59,97.93,98.35,4992.0,97.9539,97.9539,97.2981,97.7154,4992.0
2016-01-27 10:20:00,98.6,98.6,97.55,97.6,15970.0,97.9638,97.9638,96.9206,96.9703,15970.0
2016-01-27 10:30:00,97.68,97.97,97.09,97.87,34800.0,97.0498,97.3379,96.4636,97.2385,34800.0
2016-01-27 10:40:00,97.87,98.45,97.82,98.45,43369.0,97.2385,97.8148,97.1888,97.8148,43369.0
2016-01-27 10:50:00,98.28,98.5,98.22,98.37,8653.0,97.6459,97.8645,97.5863,97.7353,8653.0
2016-01-27 11:00:00,98.49,98.86,98.49,98.66,7418.0,97.8545,98.2221,97.8545,98.0234,7418.0
2016-01-27 11:10:00,98.65,98.88,98.29,98.55,9106.0,98.0135,98.242,97.6558,97.9141,9106.0
2016-01-27 11:20:00,98.79,98.95,98.38,98.6,6716.0,98.1526,98.3116,97.7452,97.9638,6716.0
2016-01-27 11:30:00,98.65,99.07,98.58,98.74,12096.0,98.0135,98.4308,97.9439,98.1029,12096.0
2016-01-27 11:40:00,98.79,99.0,98.68,98.88,10500.0,98.1526,98.3612,98.0433,98.242,10500.0
2016-01-27 11:50:00,98.75,99.16,98.7,99.09,4575.0,98.1128,98.5202,98.0632,98.4507,4575.0
2016-01-27 12:00:00,99.33,99.89,99.0,99.0,13728.0,98.6891,99.2455,98.3612,98.3612,13728.0
2016-01-27 12:10:00,98.96,99.21,98.96,99.03,7687.0,98.3215,98.5699,98.3215,98.391,7687.0
2016-01-27 12:20:00,98.99,99.33,98.77,99.1,2300.0,98.3513,98.6891,98.1327,98.4606,2300.0
2016-01-27 12:30:00,98.87,99.0,98.79,98.85,2366.0,98.2321,98.3612,98.1526,98.2122,2366.0
2016-01-27 12:40:00,98.92,99.25,98.75,98.78,19411.0,98.2817,98.6096,98.1128,98.1427,19411.0
2016-01-27 12:50:00,98.7,98.92,98.69,98.69,2627.0,98.0632,98.2817,98.0532,98.0532,2627.0
2016-01-27 13:00:00,98.64,98.64,98.56,98.6,1700.0,98.0036,98.0036,97.9241,97.9638,1700.0
2016-01-27 13:10:00,98.54,98.65,98.41,98.54,17100.0,97.9042,98.0135,97.775,97.9042,17100.0
2016-01-27 13:20:00,98.5,98.81,98.49,98.65,6715.0,97.8645,98.1725,97.8545,98.0135,6715.0
2016-01-27 13:30:00,98.67,98.75,98.58,98.74,400.0,98.0334,98.1128,97.9439,98.1029,400.0
2016-01-27 13:40:00,98.64,98.87,98.56,98.73,6364.0,98.0036,98.2321,97.9241,98.093,6364.0
2016-01-27 13:50:00,98.77,98.82,98.65,98.75,8000.0,98.1327,98.1824,98.0135,98.1128,8000.0
2016-01-27 14:00:00,98.78,98.87,98.13,98.17,10366.0,98.1427,98.2321,97.4968,97.5366,10366.0
2016-01-27 14:10:00,98.2,98.43,97.99,97.99,69303.0,97.5664,97.7949,97.3578,97.3578,69303.0
2016-01-27 14:20:00,98.05,98.49,98.05,98.46,2450.0,97.4174,97.8545,97.4174,97.8247,2450.0
2016-01-27 14:30:00,98.55,98.58,97.9,98.11,15496.0,97.9141,97.9439,97.2683,97.477,15496.0
2016-01-27 14:40:00,98.0,98.47,98.0,98.12,10020.0,97.3677,97.8347,97.3677,97.4869,10020.0
2016-01-27 14:50:00,98.19,98.29,97.96,98.12,7847.0,97.5565,97.6558,97.3279,97.4869,7847.0
2016-01-27 15:00:00,97.97,97.98,97.24,97.57,11558.0,97.3379,97.3478,96.6126,96.9405,11558.0
2016-01-27 15:10:00,97.64,97.64,97.13,97.13,5000.0,97.01,97.01,96.5033,96.5033,5000.0
2016-01-27 15:20:00,97.14,97.31,97.08,97.11,16531.0,96.5132,96.6821,96.4536,96.4834,16531.0
2016-01-27 15:30:00,97.08,97.42,97.02,97.16,13070.0,96.4536,96.7914,96.394,96.5331,13070.0
2016-01-27 15:40:00,97.06,97.66,97.0,97.46,16759.0,96.4338,97.0299,96.3741,96.8312,16759.0
2016-01-27 15:50:00,97.47,97.5,97.08,97.21,30913.0,96.8411,96.8709,96.4536,96.5828,30913.0
2016-01-28 09:30:00,98.95,99.39,98.01,98.69,28966.0,98.3116,98.7487,97.3776,98.0532,28966.0
2016-01-28 09:40:00,98.67,99.37,98.58,98.92,10209.0,98.0334,98.7288,97.9439,98.2817,10209.0
2016-01-28 09:50:00,99.07,99.1,98.7,99.0,1200.0,98.4308,98.4606,98.0632,98.3612,1200.0
2016-01-28 10:00:00,98.76,98.76,97.98,97.98,6799.0,98.1228,98.1228,97.3478,97.3478,6799.0
2016-01-28 10:10:00,97.78,98.31,97.0,97.0,6923.0,97.1491,97.6757,96.3741,96.3741,6923.0
2016-01-28 10:20:00,97.02,97.75,97.02,97.47,1759.0,96.394,97.1193,96.394,96.8411,1759.0
2016-01-28 10:30:00,97.7,97.72,96.55,96.65,6959.0,97.0696,97.0895,95.927,96.0264,6959.0
2016-01-28 10:40:00,96.84,97.59,96.66,97.59,3700.0,96.2152,96.9603,96.0363,96.9603,3700.0
2016-01-28 10:50:00,97.5,97.88,97.5,97.77,2470.0,96.8709,97.2485,96.8709,97.1392,2470.0
2016-01-28 11:00:00,97.58,98.63,97.58,98.53,7939.0,96.9504,97.9936,96.9504,97.8943,7939.0
2016-01-28 11:10:00,98.53,98.53,97.69,97.82,6400.0,97.8943,97.8943,97.0597,97.1888,6400.0
2016-01-28 11:20:00,98.09,98.16,97.8,98.16,2100.0,97.4571,97.5267,97.169,97.5267,2100.0
2016-01-28 11:30:00,97.89,97.9,97.2,97.2,3149.0,97.2584,97.2683,96.5728,96.5728,3149.0
2016-01-28 11:40:00,97.19,97.2,96.65,97.0,7250.0,96.5629,96.5728,96.0264,96.3741,7250.0
2016-01-28 11:50:00,96.99,97.48,96.99,97.19,2100.0,96.3642,96.851,96.3642,96.5629,2100.0
2016-01-28 12:00:00,97.18,97.67,97.18,97.42,2125.0,96.553,97.0398,96.553,96.7914,2125.0
2016-01-28 12:10:00,97.5,97.95,97.47,97.9,9144.0,96.8709,97.318,96.8411,97.2683,9144.0
2016-01-28 12:20:00,97.74,98.16,97.56,97.56,7935.0,97.1094,97.5267,96.9305,96.9305,7935.0
2016-01-28 12:30:00,97.71,97.95,97.52,97.68,3800.0,97.0796,97.318,96.8908,97.0498,3800.0
2016-01-28 12:40:00,97.71,97.72,97.28,97.72,8164.0,97.0796,97.0895,96.6523,97.0895,8164.0
2016-01-28 12:50:00,97.38,97.38,97.02,97.13,2200.0,96.7517,96.7517,96.394,96.5033,2200.0
2016-01-28 13:00:00,97.24,97.29,96.51,96.78,13134.0,96.6126,96.6623,95.8873,96.1556,13134.0
2016-01-28 13:10:00,96.78,96.93,96.4,96.4,31286.0,96.1556,96.3046,95.778,95.778,31286.0
2016-01-28 13:20:00,96.11,96.6,96.11,96.5,28299.0,95.4899,95.9767,95.4899,95.8774,28299.0
2016-01-28 13:30:00,96.72,96.72,96.39,96.62,16173.0,96.0959,96.0959,95.7681,95.9966,16173.0
2016-01-28 13:40:00,96.61,97.25,96.52,97.05,25974.0,95.9867,96.6225,95.8972,96.4238,25974.0
2016-01-28 13:50:00,97.02,97.2,96.65,96.7,24648.0,96.394,96.5728,96.0264,96.0761,24648.0
2016-01-28 14:00:00,96.68,97.26,96.61,96.94,21228.0,96.0562,96.6325,95.9867,96.3145,21228.0
2016-01-28 14:10:00,97.0,97.29,96.56,96.59,17702.0,96.3741,96.6623,95.937,95.9668,17702.0
2016-01-28 14:20:00,96.63,96.79,96.43,96.74,9108.0,96.0065,96.1655,95.8078,96.1158,9108.0
2016-01-28 14:30:00,96.97,97.25,96.63,97.25,33943.0,96.3443,96.6225,96.0065,96.6225,33943.0
2016-01-28 14:40:00,97.19,97.25,96.56,96.57,24231.0,96.5629,96.6225,95.937,95.9469,24231.0
2016-01-28 14:50:00,96.59,97.02,96.59,97.0,9894.0,95.9668,96.394,95.9668,96.3741,9894.0
2016-01-28 15:00:00,97.0,97.32,96.95,97.21,8745.0,96.3741,96.6921,96.3245,96.5828,8745.0
2016-01-28 15:10:00,97.34,97.5,96.87,97.2,9836.0,96.7119,96.8709,96.245,96.5728,9836.0
2016-01-28 15:20:00,97.2,97.34,97.0,97.01,9912.0,96.5728,96.7119,96.3741,96.3841,9912.0
2016-01-28 15:30:00,97.04,97.07,96.88,96.94,12239.0,96.4139,96.4437,96.2549,96.3145,12239.0
2016-01-28 15:40:00,96.93,96.99,96.58,96.99,5895.0,96.3046,96.3642,95.9568,96.3642,5895.0
2016-01-28 15:50:00,97.02,97.03,96.8,96.86,21960.0,96.394,96.4039,96.1754,96.235,21960.0
2016-01-29 09:30:00,97.05,98.4,96.86,98.08,4324.0,96.4238,97.7651,96.235,97.4472,4324.0
2016-01-29 09:40:00,98.23,98.41,97.65,98.01,5141.0,97.5962,97.775,97.0199,97.3776,5141.0
2016-01-29 09:50:00,98.01,98.91,97.96,98.63,11900.0,97.3776,98.2718,97.3279,97.9936,11900.0
2016-01-29 10:00:00,98.36,98.71,97.98,98.37,21885.0,97.7254,98.0731,97.3478,97.7353,21885.0
2016-01-29 10:10:00,98.49,99.0,98.24,98.78,31980.0,97.8545,98.3612,97.6061,98.1427,31980.0
2016-01-29 10:20:00,98.57,98.77,98.44,98.51,20349.0,97.934,98.1327,97.8048,97.8744,20349.0
2016-01-29 10:30:00,98.4,98.4,97.97,98.13,4758.0,97.7651,97.7651,97.3379,97.4968,4758.0
2016-01-29 10:40:00,98.19,98.69,98.19,98.6,12852.0,97.5565,98.0532,97.5565,97.9638,12852.0
2016-01-29 10:50:00,98.43,98.51,97.93,98.0,2647.0,97.7949,97.8744,97.2981,97.3677,2647.0
2016-01-29 11:00:00,98.09,98.6,98.04,98.5,11210.0,97.4571,97.9638,97.4074,97.8645,11210.0
2016-01-29 11:10:00,98.37,98.37,97.77,97.86,5900.0,97.7353,97.7353,97.1392,97.2286,5900.0
2016-01-29 11:20:00,97.81,98.15,97.73,97.78,17238.0,97.1789,97.5167,97.0994,97.1491,17238.0
2016-01-29 11:30:00,97.62,98.0,97.6,97.85,17801.0,96.9901,97.3677,96.9703,97.2187,17801.0
2016-01-29 11:40:00,97.87,97.98,97.57,97.91,12952.0,97.2385,97.3478,96.9405,97.2783,12952.0
2016-01-29 11:50:00,97.86,98.32,97.83,97.94,8829.0,97.2286,97.6856,97.1988,97.3081,8829.0
2016-01-29 12:00:00,98.0,98.2,97.84,97.84,8500.0,97.3677,97.5664,97.2087,97.2087,8500.0
2016-01-29 12:10:00,97.91,98.15,97.85,98.0,10741.0,97.2783,97.5167,97.2187,97.3677,10741.0
2016-01-29 12:20:00,98.1,98.29,98.04,98.25,4400.0,97.467,97.6558,97.4074,97.6161,4400.0
2016-01-29 12:30:00,98.26,98.26,97.76,97.92,11794.0,97.626,97.626,97.1292,97.2882,11794.0
2016-01-29 12:40:00,98.0,98.26,97.93,98.03,3100.0,97.3677,97.626,97.2981,97.3975,3100.0
2016-01-29 12:50:00,98.02,98.2,97.8,98.08,21764.0,97.3876,97.5664,97.169,97.4472,21764.0
2016-01-29 13:00:00,98.13,98.16,97.67,97.94,12890.0,97.4968,97.5267,97.0398,97.3081,12890.0
2016-01-29 13:10:00,97.95,98.4,97.9,98.12,6003.0,97.318,97.7651,97.2683,97.4869,6003.0
2016-01-29 13:20:00,98.12,98.21,97.81,97.81,7005.0,97.4869,97.5763,97.1789,97.1789,7005.0
2016-01-29 13:30:00,98.01,98.21,97.64,97.83,4515.0,97.3776,97.5763,97.01,97.1988,4515.0
2016-01-29 13:40:00,97.85,98.03,97.64,98.03,19502.0,97.2187,97.3975,97.01,97.3975,19502.0
2016-01-29 13:50:00,98.13,98.13,97.51,97.53,11833.0,97.4968,97.4968,96.8808,96.9007,11833.0
2016-01-29 14:00:00,97.52,97.66,97.5,97.56,2500.0,96.8908,97.0299,96.8709,96.9305,2500.0
2016-01-29 14:10:00,97.57,97.58,97.34,97.52,3896.0,96.9405,96.9504,96.7119,96.8908,3896.0
2016-01-29 14:20:00,97.57,97.74,97.46,97.46,3600.0,96.9405,97.1094,96.8312,96.8312,3600.0
2016-01-29 14:30:00,97.51,97.89,97.43,97.8,4600.0,96.8808,97.2584,96.8014,97.169,4600.0
2016-01-29 14:40:00,97.8,97.99,97.57,97.84,30837.0,97.169,97.3578,96.9405,97.2087,30837.0
2016-01-29 14:50:00,97.87,98.03,97.35,97.48,11540.0,97.2385,97.3975,96.7219,96.851,11540.0
2016-01-29 15:00:00,97.57,98.06,97.5,97.99,11450.0,96.9405,97.4273,96.8709,97.3578,11450.0
2016-01-29 15:10:00,98.02,98.21,97.89,98.12,7885.0,97.3876,97.5763,97.2584,97.4869,7885.0
2016-01-29 15:20:00,98.1,98.53,98.0,98.11,12440.0,97.467,97.8943,97.3677,97.477,12440.0
2016-01-29 15:30:00,98.22,98.56,98.17,98.22,18435.0,97.5863,97.9241,97.5366,97.5863,18435.0
2016-01-29 15:40:00,98.19,98.51,98.15,98.42,21374.0,97.5565,97.8744,97.5167,97.785,21374.0
2016-01-29 15:50:00,98.33,98.52,98.15,98.25,57271.0,97.6956,97.8843,97.5167,97.6161,57271.0
2016-02-01 09:30:00,97.72,98.8,97.3,98.79,7243.0,97.0895,98.1625,96.6722,98.1526,7243.0
2016-02-01 09:40:00,98.55,98.55,97.86,98.28,7939.0,97.9141,97.9141,97.2286,97.6459,7939.0
2016-02-01 09:50:00,98.07,98.35,98.06,98.34,3050.0,97.4372,97.7154,97.4273,97.7055,3050.0
2016-02-01 10:00:00,98.26,98.51,97.93,98.51,5320.0,97.626,97.8744,97.2981,97.8744,5320.0
2016-02-01 10:10:00,98.7,99.62,98.44,98.44,14010.0,98.0632,98.9772,97.8048,97.8048,14010.0
2016-02-01 10:20:00,98.41,98.89,98.31,98.31,4300.0,97.775,98.2519,97.6757,97.6757,4300.0
2016-02-01 10:30:00,98.38,98.65,98.2,98.36,6200.0,97.7452,98.0135,97.5664,97.7254,6200.0
2016-02-01 10:40:00,98.39,98.73,98.05,98.39,27101.0,97.7552,98.093,97.4174,97.7552,27101.0
2016-02-01 10:50:00,98.5,99.29,98.31,99.09,8000.0,97.8645,98.6494,97.6757,98.4507,8000.0
2016-02-01 11:00:00,99.25,99.37,98.88,98.88,17129.0,98.6096,98.7288,98.242,98.242,17129.0
2016-02-01 11:10:00,98.88,99.39,98.87,99.16,8583.0,98.242,98.7487,98.2321,98.5202,8583.0
2016-02-01 11:20:00,99.1,99.15,98.73,99.0,8170.0,98.4606,98.5103,98.093,98.3612,8170.0
2016-02-01 11:30:00,99.0,99.02,98.76,98.94,8377.0,98.3612,98.3811,98.1228,98.3016,8377.0
2016-02-01 11:40:00,98.96,99.21,98.81,98.85,5872.0,98.3215,98.5699,98.1725,98.2122,5872.0
2016-02-01 11:50:00,98.86,98.87,98.69,98.83,1600.0,98.2221,98.2321,98.0532,98.1923,1600.0
2016-02-01 12:00:00,98.83,98.89,98.35,98.39,11863.0,98.1923,98.2519,97.7154,97.7552,11863.0
2016-02-01 12:10:00,98.39,98.59,98.39,98.59,2693.0,97.7552,97.9539,97.7552,97.9539,2693.0
2016-02-01 12:20:00,98.66,98.66,98.25,98.37,2900.0,98.0234,98.0234,97.6161,97.7353,2900.0
2016-02-01 12:30:00,98.4,98.4,98.35,98.37,1000.0,97.7651,97.7651,97.7154,97.7353,1000.0
2016-02-01 12:40:00,98.48,98.7,98.33,98.44,9056.0,97.8446,98.0632,97.6956,97.8048,9056.0
2016-02-01 12:50:00,98.51,98.51,98.01,98.01,2900.0,97.8744,97.8744,97.3776,97.3776,2900.0
2016-02-01 13:00:00,98.12,98.54,98.01,98.01,3300.0,97.4869,97.9042,97.3776,97.3776,3300.0
2016-02-01 13:10:00,98.22,98.41,98.01,98.23,17536.0,97.5863,97.775,97.3776,97.5962,17536.0
2016-02-01 13:20:00,98.26,98.64,98.26,98.64,7068.0,97.626,98.0036,97.626,98.0036,7068.0
2016-02-01 13:30:00,98.51,98.56,98.44,98.5,6314.0,97.8744,97.9241,97.8048,97.8645,6314.0
2016-02-01 13:40:00,98.62,98.68,98.42,98.63,12158.0,97.9837,98.0433,97.785,97.9936,12158.0
2016-02-01 13:50:00,98.72,98.93,98.72,98.93,600.0,98.083,98.2917,98.083,98.2917,600.0
2016-02-01 14:00:00,98.77,99.0,98.76,98.91,6312.0,98.1327,98.3612,98.1228,98.2718,6312.0
2016-02-01 14:10:00,98.85,98.88,98.5,98.68,6600.0,98.2122,98.242,97.8645,98.0433,6600.0
2016-02-01 14:20:00,98.48,98.97,98.48,98.97,2500.0,97.8446,98.3314,97.8446,98.3314,2500.0
2016-02-01 14:30:00,98.95,99.0,98.79,98.99,17598.0,98.3116,98.3612,98.1526,98.3513,17598.0
2016-02-01 14:40:00,98.82,99.22,98.74,98.74,10979.0,98.1824,98.5798,98.1029,98.1029,10979.0
2016-02-01 14:50:00,98.78,99.05,98.78,99.04,17191.0,98.1427,98.4109,98.1427,98.401,17191.0
2016-02-01 15:00:00,99.01,99.25,98.98,99.15,18259.0,98.3712,98.6096,98.3414,98.5103,18259.0
2016-02-01 15:10:00,99.14,99.25,98.69,99.21,15935.0,98.5003,98.6096,98.0532,98.5699,15935.0
2016-02-01 15:20:00,99.25,99.39,99.1,99.28,29619.0,98.6096,98.7487,98.4606,98.6394,29619.0
2016-02-01 15:30:00,99.12,99.33,98.97,98.97,20629.0,98.4805,98.6891,98.3314,98.3314,20629.0
2016-02-01 15:40:00,98.96,99.27,98.9,99.13,13100.0,98.3215,98.6295,98.2619,98.4904,13100.0
2016-02-01 15:50:00,99.11,99.17,98.79,99.0,26844.0,98.4705,98.5301,98.1526,98.3612,26844.0
2016-02-02 09:30:00,98.7,98.7,96.88,97.55,10431.0,98.0632,98.0632,96.2549,96.9206,10431.0
2016-02-02 09:40:00,96.98,97.53,96.13,97.53,10798.0,96.3543,96.9007,95.5098,96.9007,10798.0
2016-02-02 09:50:00,97.52,97.65,97.15,97.45,1600.0,96.8908,97.0199,96.5232,96.8212,1600.0
2016-02-02 10:00:00,97.52,98.11,97.2,98.09,22994.0,96.8908,97.477,96.5728,97.4571,22994.0
2016-02-02 10:10:00,97.9,98.05,97.43,97.59,13952.0,97.2683,97.4174,96.8014,96.9603,13952.0
2016-02-02 10:20:00,97.58,97.77,97.1,97.48,10609.0,96.9504,97.1392,96.4735,96.851,10609.0
2016-02-02 10:30:00,97.47,98.08,97.47,97.72,24074.0,96.8411,97.4472,96.8411,97.0895,24074.0
2016-02-02 10:40:00,97.61,97.7,97.28,97.32,11941.0,96.9802,97.0696,96.6523,96.6921,11941.0
2016-02-02 10:50:00,97.26,97.27,96.44,96.47,20386.0,96.6325,96.6424,95.8178,95.8476,20386.0
2016-02-02 11:00:00,96.39,96.71,96.39,96.71,3500.0,95.7681,96.086,95.7681,96.086,3500.0
2016-02-02 11:10:00,96.62,97.04,96.55,97.01,13868.0,95.9966,96.4139,95.927,96.3841,13868.0
2016-02-02 11:20:00,96.88,97.0,96.84,96.98,1100.0,96.2549,96.3741,96.2152,96.3543,1100.0
2016-02-02 11:30:00,97.13,97.65,97.11,97.65,10731.0,96.5033,97.0199,96.4834,97.0199,10731.0
2016-02-02 11:40:00,97.71,97.71,97.27,97.29,9019.0,97.0796,97.0796,96.6424,96.6623,9019.0
2016-02-02 11:50:00,97.33,97.77,97.33,97.64,20029.0,96.702,97.1392,96.702,97.01,20029.0
2016-02-02 12:00:00,97.55,97.55,97.07,97.12,2600.0,96.9206,96.9206,96.4437,96.4934,2600.0
2016-02-02 12:10:00,97.27,97.28,97.0,97.0,2443.0,96.6424,96.6523,96.3741,96.3741,2443.0
2016-02-02 12:20:00,97.05,97.15,97.04,97.15,1700.0,96.4238,96.5232,96.4139,96.5232,1700.0
2016-02-02 12:30:00,96.98,97.17,96.74,97.07,3480.0,96.3543,96.543,96.1158,96.4437,3480.0
2016-02-02 12:40:00,96.99,97.52,96.82,97.35,6900.0,96.3642,96.8908,96.1953,96.7219,6900.0
2016-02-02 12:50:00,97.32,97.56,97.26,97.26,11189.0,96.6921,96.9305,96.6325,96.6325,11189.0
2016-02-02 13:00:00,97.34,97.45,96.67,96.72,16639.0,96.7119,96.8212,96.0463,96.0959,16639.0
2016-02-02 13:10:00,96.81,96.93,96.71,96.71,2416.0,96.1854,96.3046,96.086,96.086,2416.0
2016-02-02 13:20:00,96.75,97.12,96.64,97.12,4568.0,96.1258,96.4934,96.0165,96.4934,4568.0
2016-02-02 13:30:00,97.05,97.05,96.56,96.88,11974.0,96.4238,96.4238,95.937,96.2549,11974.0
2016-02-02 13:40:00,96.77,97.04,96.61,96.83,23449.0,96.1456,96.4139,95.9867,96.2052,23449.0
2016-02-02 13:50:00,96.95,96.96,96.74,96.81,7365.0,96.3245,96.3344,96.1158,96.1854,7365.0
2016-02-02 14:00:00,96.87,97.34,96.8,96.9,10494.0,96.245,96.7119,96.1754,96.2748,10494.0
2016-02-02 14:10:00,96.76,96.96,96.74,96.95,3900.0,96.1357,96.3344,96.1158,96.3245,3900.0
2016-02-02 14:20:00,96.93,96.93,96.5,96.5,4849.0,96.3046,96.3046,95.8774,95.8774,4849.0
2016-02-02 14:30:00,96.48,96.76,96.25,96.64,14808.0,95.8575,96.1357,95.629,96.0165,14808.0
2016-02-02 14:40:00,96.68,96.78,96.6,96.73,3761.0,96.0562,96.1556,95.9767,96.1059,3761.0
2016-02-02 14:50:00,96.83,96.94,96.3,96.3,5200.0,96.2052,96.3145,95.6787,95.6787,5200.0
2016-02-02 15:00:00,96.39,96.42,96.05,96.05,8125.0,95.7681,95.7979,95.4303,95.4303,8125.0
2016-02-02 15:10:00,96.02,96.52,95.83,96.52,8569.0,95.4005,95.8972,95.2117,95.8972,8569.0
2016-02-02 15:20:00,96.42,96.46,96.21,96.39,10096.0,95.7979,95.8376,95.5892,95.7681,10096.0
2016-02-02 15:30:00,96.27,96.46,96.19,96.22,10475.0,95.6488,95.8376,95.5694,95.5992,10475.0
2016-02-02 15:40:00,96.22,96.41,96.0,96.02,15773.0,95.5992,95.7879,95.3806,95.4005,15773.0
2016-02-02 15:50:00,96.06,96.12,95.82,96.12,27621.0,95.4402,95.4998,95.2018,95.4998,27621.0
2016-02-03 09:30:00,96.75,97.65,95.5,95.54,3730.0,96.1258,97.0199,94.8838,94.9236,3730.0
2016-02-03 09:40:00,95.65,96.01,94.91,95.25,7600.0,95.0328,95.3905,94.2976,94.6354,7600.0
2016-02-03 09:50:00,94.82,94.89,94.01,94.35,5180.0,94.2082,94.2778,93.4034,93.7412,5180.0
2016-02-03 10:00:00,94.16,94.48,92.9,93.41,8000.0,93.5525,93.8704,92.3006,92.8073,8000.0
2016-02-03 10:10:00,93.29,93.54,92.69,93.45,13852.0,92.6881,92.9365,92.0919,92.847,13852.0
2016-02-03 10:20:00,93.43,93.99,93.25,93.56,25481.0,92.8272,93.3836,92.6483,92.9563,25481.0
2016-02-03 10:30:00,93.29,93.44,91.86,92.19,17726.0,92.6881,92.8371,91.2673,91.5952,17726.0
2016-02-03 10:40:00,92.35,92.79,92.1,92.78,18762.0,91.7541,92.1913,91.5058,92.1814,18762.0
2016-02-03 10:50:00,92.78,94.77,92.78,94.74,12995.0,92.1814,94.1585,92.1814,94.1287,12995.0
2016-02-03 11:00:00,94.52,94.55,93.63,93.77,10423.0,93.9101,93.9399,93.0259,93.165,10423.0
2016-02-03 11:10:00,93.68,93.94,93.14,93.78,6328.0,93.0756,93.3339,92.539,93.1749,6328.0
2016-02-03 11:20:00,93.51,94.97,93.51,94.95,16946.0,92.9067,94.3572,92.9067,94.3374,16946.0
2016-02-03 11:30:00,94.97,95.0,93.82,94.25,7675.0,94.3572,94.387,93.2147,93.6419,7675.0
2016-02-03 11:40:00,94.5,95.0,94.5,94.98,21844.0,93.8903,94.387,93.8903,94.3672,21844.0
2016-02-03 11:50:00,94.85,94.88,94.02,94.43,5400.0,94.238,94.2678,93.4134,93.8207,5400.0
2016-02-03 12:00:00,94.54,94.96,94.19,94.86,18998.0,93.93,94.3473,93.5823,94.2479,18998.0
2016-02-03 12:10:00,94.74,94.89,94.37,94.58,2803.0,94.1287,94.2778,93.7611,93.9698,2803.0
2016-02-03 12:20:00,94.52,94.89,94.44,94.73,6100.0,93.9101,94.2778,93.8307,94.1188,6100.0
2016-02-03 12:30:00,94.73,94.84,94.0,94.49,6100.0,94.1188,94.2281,93.3935,93.8803,6100.0
2016-02-03 12:40:00,94.51,94.71,94.3,94.57,8500.0,93.9002,94.0989,93.6916,93.9598,8500.0
2016-02-03 12:50:00,94.51,94.71,94.48,94.61,4505.0,93.9002,94.0989,93.8704,93.9996,4505.0
2016-02-03 13:00:00,94.5,94.93,94.4,94.86,15867.0,93.8903,94.3175,93.7909,94.2479,15867.0
2016-02-03 13:10:00,94.77,94.82,94.5,94.79,10130.0,94.1585,94.2082,93.8903,94.1784,10130.0
2016-02-03 13:20:00,94.84,94.85,94.14,94.82,6800.0,94.2281,94.238,93.5326,94.2082,6800.0
2016-02-03 13:30:00,94.8,94.8,94.13,94.52,6400.0,94.1883,94.1883,93.5227,93.9101,6400.0
2016-02-03 13:40:00,94.47,94.58,94.18,94.34,3563.0,93.8605,93.9698,93.5723,93.7313,3563.0
2016-02-03 13:50:00,94.24,94.64,94.19,94.45,15274.0,93.6319,94.0294,93.5823,93.8406,15274.0
2016-02-03 14:00:00,94.41,95.04,94.38,94.92,8535.0,93.8008,94.4268,93.771,94.3076,8535.0
2016-02-03 14:10:00,94.92,95.33,94.74,94.91,17695.0,94.3076,94.7149,94.1287,94.2976,17695.0
2016-02-03 14:20:00,94.89,96.01,94.8,95.84,19112.0,94.2778,95.3905,94.1883,95.2216,19112.0
2016-02-03 14:30:00,95.83,96.0,95.62,95.68,10738.0,95.2117,95.3806,95.003,95.0627,10738.0
2016-02-03 14:40:00,95.72,96.62,95.69,96.5,22478.0,95.1024,95.9966,95.0726,95.8774,22478.0
2016-02-03 14:50:00,96.39,96.51,95.96,96.19,22586.0,95.7681,95.8873,95.3408,95.5694,22586.0
2016-02-03 15:00:00,96.2,96.25,95.44,95.78,26522.0,95.5793,95.629,94.8242,95.162,26522.0
2016-02-03 15:10:00,95.8,96.0,95.67,95.91,11855.0,95.1819,95.3806,95.0527,95.2912,11855.0
2016-02-03 15:20:00,95.9,96.0,95.03,95.16,24856.0,95.2812,95.3806,94.4168,94.546,24856.0
2016-02-03 15:30:00,95.1,95.39,94.95,95.01,16256.0,94.4864,94.7745,94.3374,94.397,16256.0
2016-02-03 15:40:00,95.04,95.39,95.0,95.2,21016.0,94.4268,94.7745,94.387,94.5858,21016.0
2016-02-03 15:50:00,95.2,95.76,95.15,95.36,32421.0,94.5858,95.1421,94.5361,94.7447,32421.0
2016-02-04 09:30:00,95.54,96.63,93.97,93.97,5378.0,94.9236,96.0065,93.3637,93.3637,5378.0
2016-02-04 09:40:00,94.04,95.94,94.02,95.5,3567.0,93.4332,95.321,93.4134,94.8838,3567.0
2016-02-04 09:50:00,95.44,96.16,95.28,95.55,1400.0,94.8242,95.5396,94.6652,94.9335,1400.0
2016-02-04 10:00:00,95.05,96.44,95.05,96.38,6600.0,94.4367,95.8178,94.4367,95.7581,6600.0
2016-02-04 10:10:00,96.39,97.58,96.21,97.58,12927.0,95.7681,96.9504,95.5892,96.9504,12927.0
2016-02-04 10:20:00,97.67,98.33,97.53,97.82,13800.0,97.0398,97.6956,96.9007,97.1888,13800.0
2016-02-04 10:30:00,98.02,98.31,97.45,97.45,16200.0,97.3876,97.6757,96.8212,96.8212,16200.0
2016-02-04 10:40:00,97.18,97.42,96.79,97.42,15753.0,96.553,96.7914,96.1655,96.7914,15753.0
2016-02-04 10:50:00,97.34,97.74,97.06,97.46,26478.0,96.7119,97.1094,96.4338,96.8312,26478.0
2016-02-04 11:00:00,97.72,97.94,97.27,97.46,21280.0,97.0895,97.3081,96.6424,96.8312,21280.0
2016-02-04 11:10:00,97.31,97.31,95.75,95.75,16200.0,96.6821,96.6821,95.1322,95.1322,16200.0
2016-02-04 11:20:00,95.77,96.43,95.75,96.28,12704.0,95.1521,95.8078,95.1322,95.6588,12704.0
2016-02-04 11:30:00,96.33,97.19,96.2,97.19,2772.0,95.7085,96.5629,95.5793,96.5629,2772.0
2016-02-04 11:40:00,96.93,97.27,96.01,96.5,7640.0,96.3046,96.6424,95.3905,95.8774,7640.0
2016-02-04 11:50:00,96.5,97.24,96.43,97.19,8105.0,95.8774,96.6126,95.8078,96.5629,8105.0
2016-02-04 12:00:00,97.02,97.18,96.77,96.97,16680.0,96.394,96.553,96.1456,96.3443,16680.0
2016-02-04 12:10:00,96.96,97.33,96.55,96.71,18773.0,96.3344,96.702,95.927,96.086,18773.0
2016-02-04 12:20:00,96.71,97.26,96.62,97.22,3645.0,96.086,96.6325,95.9966,96.5927,3645.0
2016-02-04 12:30:00,97.27,97.27,96.72,97.23,4800.0,96.6424,96.6424,96.0959,96.6027,4800.0
2016-02-04 12:40:00,97.05,97.19,96.89,96.93,15904.0,96.4238,96.5629,96.2648,96.3046,15904.0
2016-02-04 12:50:00,97.1,97.35,97.01,97.17,5019.0,96.4735,96.7219,96.3841,96.543,5019.0
2016-02-04 13:00:00,97.4,97.89,97.31,97.75,5059.0,96.7716,97.2584,96.6821,97.1193,5059.0
2016-02-04 13:10:00,97.64,98.08,97.63,97.72,9253.0,97.01,97.4472,97.0001,97.0895,9253.0
2016-02-04 13:20:00,97.63,97.97,97.63,97.89,3400.0,97.0001,97.3379,97.0001,97.2584,3400.0
2016-02-04 13:30:00,97.88,98.46,97.88,98.15,9032.0,97.2485,97.8247,97.2485,97.5167,9032.0
2016-02-04 13:40:00,98.03,98.09,97.77,97.83,18947.0,97.3975,97.4571,97.1392,97.1988,18947.0
2016-02-04 13:50:00,97.67,98.21,97.67,97.89,6310.0,97.0398,97.5763,97.0398,97.2584,6310.0
2016-02-04 14:00:00,97.91,97.93,97.58,97.58,6154.0,97.2783,97.2981,96.9504,96.9504,6154.0
2016-02-04 14:10:00,97.68,97.82,97.6,97.66,6629.0,97.0498,97.1888,96.9703,97.0299,6629.0
2016-02-04 14:20:00,97.56,97.71,97.35,97.39,13000.0,96.9305,97.0796,96.7219,96.7616,13000.0
2016-02-04 14:30:00,97.39,97.55,96.99,97.0,9111.0,96.7616,96.9206,96.3642,96.3741,9111.0
2016-02-04 14:40:00,96.9,97.11,96.82,97.08,5523.0,96.2748,96.4834,96.1953,96.4536,5523.0
2016-02-04 14:50:00,97.01,97.22,96.77,97.0,12287.0,96.3841,96.5927,96.1456,96.3741,12287.0
2016-02-04 15:00:00,97.0,97.03,96.56,96.71,7700.0,96.3741,96.4039,95.937,96.086,7700.0
2016-02-04 15:10:00,96.65,97.23,96.45,96.62,7606.0,96.0264,96.6027,95.8277,95.9966,7606.0
2016-02-04 15:20:00,96.63,97.09,96.57,96.91,6089.0,96.0065,96.4636,95.9469,96.2847,6089.0
2016-02-04 15:30:00,96.75,97.01,96.47,96.92,10393.0,96.1258,96.3841,95.8476,96.2947,10393.0
2016-02-04 15:40:00,96.88,97.0,96.44,96.44,21368.0,96.2549,96.3741,95.8178,95.8178,21368.0
2016-02-04 15:50:00,96.38,96.8,96.38,96.64,27941.0,95.7581,96.1754,95.7581,96.0165,27941.0
2016-02-05 09:30:00,95.92,95.98,92.0,94.87,3990.0,95.3011,95.3607,91.4064,94.2579,3990.0
2016-02-05 09:40:00,94.75,94.81,93.13,93.13,3885.0,94.1387,94.1983,92.5291,92.5291,3885.0
2016-02-05 09:50:00,93.02,93.43,92.64,92.65,3617.0,92.4198,92.8272,92.0423,92.0522,3617.0
2016-02-05 10:00:00,92.75,93.11,92.65,93.1,5907.0,92.1516,92.5092,92.0522,92.4993,5907.0
2016-02-05 10:10:00,92.87,93.37,92.87,93.26,3320.0,92.2708,92.7676,92.2708,92.6583,3320.0
2016-02-05 10:20:00,93.25,93.6,92.78,92.8,20302.0,92.6483,92.9961,92.1814,92.2012,20302.0
2016-02-05 10:30:00,92.93,93.13,92.63,92.64,10216.0,92.3304,92.5291,92.0323,92.0423,10216.0
2016-02-05 10:40:00,92.82,93.31,92.66,93.11,9315.0,92.2211,92.7079,92.0621,92.5092,9315.0
2016-02-05 10:50:00,93.1,93.29,92.53,92.54,13268.0,92.4993,92.6881,91.933,91.9429,13268.0
2016-02-05 11:00:00,92.61,92.61,92.05,92.05,3829.0,92.0125,92.0125,91.4561,91.4561,3829.0
2016-02-05 11:10:00,92.0,92.18,91.1,91.17,10884.0,91.4064,91.5852,90.5122,90.5818,10884.0
2016-02-05 11:20:00,91.2,91.2,89.9,90.05,51084.0,90.6116,90.6116,89.3199,89.469,51084.0
2016-02-05 11:30:00,90.17,90.18,89.84,90.0,19671.0,89.5882,89.5981,89.2603,89.4193,19671.0
2016-02-05 11:40:00,90.01,90.09,89.76,89.86,13134.0,89.4292,89.5087,89.1809,89.2802,13134.0
2016-02-05 11:50:00,89.86,89.93,89.7,89.75,19837.0,89.2802,89.3498,89.1212,89.1709,19837.0
2016-02-05 12:00:00,89.76,89.91,89.48,89.51,22886.0,89.1809,89.3299,88.9027,88.9325,22886.0
2016-02-05 12:10:00,89.51,89.51,89.01,89.32,10459.0,88.9325,88.9325,88.4357,88.7437,10459.0
2016-02-05 12:20:00,89.29,89.52,89.18,89.41,10800.0,88.7139,88.9424,88.6046,88.8331,10800.0
2016-02-05 12:30:00,89.26,89.98,89.23,89.77,25843.0,88.6841,89.3994,88.6543,89.1908,25843.0
2016-02-05 12:40:00,89.79,89.85,89.62,89.77,19931.0,89.2107,89.2703,89.0418,89.1908,19931.0
2016-02-05 12:50:00,89.79,90.08,89.66,90.0,10014.0,89.2107,89.4988,89.0815,89.4193,10014.0
2016-02-05 13:00:00,89.84,90.25,89.84,90.15,8304.0,89.2603,89.6677,89.2603,89.5683,8304.0
2016-02-05 13:10:00,90.28,90.28,89.86,90.05,7807.0,89.6975,89.6975,89.2802,89.469,7807.0
2016-02-05 13:20:00,90.03,90.14,89.9,90.11,4400.0,89.4491,89.5584,89.3199,89.5286,4400.0
2016-02-05 13:30:00,90.01,90.24,89.95,90.17,10560.0,89.4292,89.6578,89.3696,89.5882,10560.0
2016-02-05 13:40:00,90.13,90.2,89.9,89.9,7467.0,89.5485,89.618,89.3199,89.3199,7467.0
2016-02-05 13:50:00,89.87,89.98,89.24,89.89,34323.0,89.2901,89.3994,88.6642,89.31,34323.0
2016-02-05 14:00:00,89.91,90.14,89.84,90.1,18409.0,89.3299,89.5584,89.2603,89.5187,18409.0
2016-02-05 14:10:00,90.07,90.21,89.69,89.9,31787.0,89.4889,89.6279,89.1113,89.3199,31787.0
2016-02-05 14:20:00,89.9,90.2,89.74,89.85,29894.0,89.3199,89.618,89.161,89.2703,29894.0
2016-02-05 14:30:00,89.77,90.03,89.77,90.02,10361.0,89.1908,89.4491,89.1908,89.4392,10361.0
2016-02-05 14:40:00,89.99,90.2,89.85,90.2,8502.0,89.4094,89.618,89.2703,89.618,8502.0
2016-02-05 14:50:00,90.27,90.44,90.08,90.26,14266.0,89.6876,89.8565,89.4988,89.6776,14266.0
2016-02-05 15:00:00,90.26,90.5,90.26,90.44,10800.0,89.6776,89.9161,89.6776,89.8565,10800.0
2016-02-05 15:10:00,90.44,91.13,90.42,91.11,8042.0,89.8565,90.542,89.8366,90.5221,8042.0
2016-02-05 15:20:00,91.12,91.38,91.07,91.25,9215.0,90.5321,90.7904,90.4824,90.6612,9215.0
2016-02-05 15:30:00,91.15,91.27,90.63,90.69,15764.0,90.5619,90.6811,90.0452,90.1049,15764.0
2016-02-05 15:40:00,90.7,91.11,90.6,90.65,17407.0,90.1148,90.5221,90.0154,90.0651,17407.0
2016-02-05 15:50:00,90.68,90.68,90.25,90.25,36884.0,90.0949,90.0949,89.6677,89.6677,36884.0
2016-02-08 09:30:00,88.0,90.0,87.91,88.0,7038.0,87.4322,89.4193,87.3428,87.4322,7038.0
2016-02-08 09:40:00,88.01,88.57,87.51,87.51,3407.0,87.4421,87.9985,86.9454,86.9454,3407.0
2016-02-08 09:50:00,87.5,87.64,87.01,87.64,3400.0,86.9354,87.0745,86.4486,87.0745,3400.0
2016-02-08 10:00:00,87.6,88.84,87.6,88.28,8350.0,87.0348,88.2668,87.0348,87.7104,8350.0
2016-02-08 10:10:00,87.66,87.85,87.02,87.25,3600.0,87.0944,87.2832,86.4585,86.687,3600.0
2016-02-08 10:20:00,87.52,87.72,87.16,87.18,13121.0,86.9553,87.154,86.5976,86.6175,13121.0
2016-02-08 10:30:00,87.19,88.47,87.19,88.33,33200.0,86.6274,87.8992,86.6274,87.7601,33200.0
2016-02-08 10:40:00,88.32,88.71,88.16,88.25,39232.0,87.7501,88.1376,87.5912,87.6806,39232.0
2016-02-08 10:50:00,88.23,88.26,87.35,87.35,7079.0,87.6607,87.6905,86.7864,86.7864,7079.0
2016-02-08 11:00:00,87.34,87.58,86.68,86.68,7400.0,86.7765,87.0149,86.1207,86.1207,7400.0
2016-02-08 11:10:00,86.77,87.04,86.25,86.54,4600.0,86.2101,86.4784,85.6935,85.9816,4600.0
2016-02-08 11:20:00,86.58,86.58,86.32,86.32,1300.0,86.0214,86.0214,85.763,85.763,1300.0
2016-02-08 11:30:00,86.19,86.56,86.04,86.32,11630.0,85.6339,86.0015,85.4849,85.763,11630.0
2016-02-08 11:40:00,86.05,86.63,85.81,85.84,30074.0,85.4948,86.071,85.2563,85.2861,30074.0
2016-02-08 11:50:00,85.84,86.0,85.67,86.0,25571.0,85.2861,85.4451,85.1172,85.4451,25571.0
2016-02-08 12:00:00,86.19,86.72,86.17,86.43,15674.0,85.6339,86.1605,85.614,85.8723,15674.0
2016-02-08 12:10:00,86.42,86.91,86.12,86.91,17188.0,85.8624,86.3492,85.5643,86.3492,17188.0
2016-02-08 12:20:00,87.03,87.38,86.88,87.09,2200.0,86.4685,86.8162,86.3194,86.5281,2200.0
2016-02-08 12:30:00,87.12,87.35,86.52,86.52,9410.0,86.5579,86.7864,85.9618,85.9618,9410.0
2016-02-08 12:40:00,86.66,86.96,86.66,86.76,1970.0,86.1009,86.3989,86.1009,86.2002,1970.0
2016-02-08 12:50:00,86.64,86.74,85.94,85.98,7352.0,86.081,86.1803,85.3855,85.4252,7352.0
2016-02-08 13:00:00,86.0,86.0,85.65,85.73,6603.0,85.4451,85.4451,85.0974,85.1769,6603.0
2016-02-08 13:10:00,85.63,85.64,85.37,85.4,11095.0,85.0775,85.0874,84.8192,84.849,11095.0
2016-02-08 13:20:00,85.36,85.6,85.03,85.4,22672.0,84.8092,85.0477,84.4814,84.849,22672.0
2016-02-08 13:30:00,85.53,85.68,85.1,85.18,19295.0,84.9781,85.1272,84.5509,84.6304,19295.0
2016-02-08 13:40:00,85.2,85.22,84.8,84.83,9422.0,84.6503,84.6701,84.2529,84.2827,9422.0
2016-02-08 13:50:00,84.92,85.03,84.59,84.71,11414.0,84.3721,84.4814,84.0442,84.1634,11414.0
2016-02-08 14:00:00,84.65,85.54,84.62,85.13,9634.0,84.1038,84.9881,84.074,84.5807,9634.0
2016-02-08 14:10:00,85.41,85.41,84.38,84.38,7333.0,84.8589,84.8589,83.8356,83.8356,7333.0
2016-02-08 14:20:00,84.39,84.75,84.35,84.38,8507.0,83.8455,84.2032,83.8058,83.8356,8507.0
2016-02-08 14:30:00,84.46,84.97,84.33,84.49,9861.0,83.915,84.4218,83.7859,83.9449,9861.0
2016-02-08 14:40:00,84.49,84.96,84.36,84.69,12111.0,83.9449,84.4118,83.8157,84.1436,12111.0
2016-02-08 14:50:00,84.93,84.93,84.33,84.5,6780.0,84.382,84.382,83.7859,83.9548,6780.0
2016-02-08 15:00:00,84.5,84.98,84.32,84.6,10271.0,83.9548,84.4317,83.776,84.0541,10271.0
2016-02-08 15:10:00,84.62,85.1,84.2,85.1,13365.0,84.074,84.5509,83.6567,84.5509,13365.0
2016-02-08 15:20:00,85.05,85.3,84.93,85.18,16067.0,84.5012,84.7496,84.382,84.6304,16067.0
2016-02-08 15:30:00,85.18,85.91,85.02,85.61,24887.0,84.6304,85.3557,84.4714,85.0576,24887.0
2016-02-08 15:40:00,85.64,86.46,85.53,86.3,23342.0,85.0874,85.9021,84.9781,85.7432,23342.0
2016-02-08 15:50:00,86.36,86.36,85.37,85.79,43543.0,85.8028,85.8028,84.8192,85.2365,43543.0
2016-02-09 09:30:00,84.94,85.45,84.19,84.76,5909.0,84.392,84.8987,83.6468,84.2131,5909.0
2016-02-09 09:40:00,85.62,86.85,84.99,86.71,6750.0,85.0676,86.2896,84.4416,86.1505,6750.0
2016-02-09 09:50:00,86.89,88.19,86.8,87.49,16560.0,86.3294,87.621,86.24,86.9255,16560.0
2016-02-09 10:00:00,87.19,87.86,87.18,87.53,7400.0,86.6274,87.2931,86.6175,86.9652,7400.0
2016-02-09 10:10:00,87.36,87.68,86.9,87.05,22792.0,86.7963,87.1143,86.3393,86.4883,22792.0
2016-02-09 10:20:00,87.04,87.4,86.86,86.86,14285.0,86.4784,86.8361,86.2996,86.2996,14285.0
2016-02-09 10:30:00,86.81,86.96,86.4,86.73,10991.0,86.2499,86.3989,85.8425,86.1704,10991.0
2016-02-09 10:40:00,86.71,86.71,86.46,86.52,7387.0,86.1505,86.1505,85.9021,85.9618,7387.0
2016-02-09 10:50:00,86.41,86.41,85.7,85.71,2009.0,85.8525,85.8525,85.147,85.157,2009.0
2016-02-09 11:00:00,85.68,85.71,85.24,85.33,17860.0,85.1272,85.157,84.69,84.7794,17860.0
2016-02-09 11:10:00,85.33,86.06,85.29,85.8,14486.0,84.7794,85.5047,84.7397,85.2464,14486.0
2016-02-09 11:20:00,85.77,86.57,85.77,86.43,2350.0,85.2166,86.0114,85.2166,85.8723,2350.0
2016-02-09 11:30:00,86.42,86.42,85.55,85.55,1800.0,85.8624,85.8624,84.998,84.998,1800.0
2016-02-09 11:40:00,85.52,86.23,85.52,85.97,4050.0,84.9682,85.6736,84.9682,85.4153,4050.0
2016-02-09 11:50:00,85.78,85.97,85.59,85.63,3430.0,85.2265,85.4153,85.0378,85.0775,3430.0
2016-02-09 12:00:00,85.57,85.75,85.13,85.63,4225.0,85.0179,85.1967,84.5807,85.0775,4225.0
2016-02-09 12:10:00,85.74,85.99,85.45,85.45,14885.0,85.1868,85.4352,84.8987,84.8987,14885.0
2016-02-09 12:20:00,85.36,85.62,85.08,85.49,5200.0,84.8092,85.0676,84.531,84.9384,5200.0
2016-02-09 12:30:00,85.3,85.66,85.3,85.49,3950.0,84.7496,85.1073,84.7496,84.9384,3950.0
2016-02-09 12:40:00,85.35,85.63,85.34,85.34,2300.0,84.7993,85.0775,84.7894,84.7894,2300.0
2016-02-09 12:50:00,85.36,85.49,85.3,85.37,3022.0,84.8092,84.9384,84.7496,84.8192,3022.0
2016-02-09 13:00:00,85.31,85.4,84.86,84.91,6350.0,84.7596,84.849,84.3125,84.3621,6350.0
2016-02-09 13:10:00,84.85,84.85,84.36,84.81,6967.0,84.3025,84.3025,83.8157,84.2628,6967.0
2016-02-09 13:20:00,84.85,85.05,84.78,84.78,5070.0,84.3025,84.5012,84.233,84.233,5070.0
2016-02-09 13:30:00,84.71,85.16,84.64,84.64,8000.0,84.1634,84.6105,84.0939,84.0939,8000.0
2016-02-09 13:40:00,84.75,85.02,84.65,84.86,4534.0,84.2032,84.4714,84.1038,84.3125,4534.0
2016-02-09 13:50:00,84.79,85.14,84.77,85.05,8302.0,84.2429,84.5907,84.223,84.5012,8302.0
2016-02-09 14:00:00,85.06,86.04,85.06,85.62,15000.0,84.5112,85.4849,84.5112,85.0676,15000.0
2016-02-09 14:10:00,85.6,85.6,85.41,85.46,3400.0,85.0477,85.0477,84.8589,84.9086,3400.0
2016-02-09 14:20:00,85.51,85.67,85.22,85.34,8525.0,84.9583,85.1172,84.6701,84.7894,8525.0
2016-02-09 14:30:00,85.5,85.98,85.34,85.84,10083.0,84.9483,85.4252,84.7894,85.2861,10083.0
2016-02-09 14:40:00,85.83,86.33,85.65,85.83,7619.0,85.2762,85.773,85.0974,85.2762,7619.0
2016-02-09 14:50:00,85.81,86.39,85.81,86.39,6573.0,85.2563,85.8326,85.2563,85.8326,6573.0
2016-02-09 15:00:00,86.28,87.03,86.24,86.78,37995.0,85.7233,86.4685,85.6836,86.2201,37995.0
2016-02-09 15:10:00,86.77,86.99,86.37,86.37,15000.0,86.2101,86.4287,85.8127,85.8127,15000.0
2016-02-09 15:20:00,86.26,86.36,85.62,85.87,10300.0,85.7034,85.8028,85.0676,85.316,10300.0
2016-02-09 15:30:00,85.95,86.11,85.8,85.8,18020.0,85.3954,85.5544,85.2464,85.2464,18020.0
2016-02-09 15:40:00,85.85,85.85,85.31,85.58,15069.0,85.2961,85.2961,84.7596,85.0278,15069.0
2016-02-09 15:50:00,85.59,85.83,85.57,85.81,37266.0,85.0378,85.2762,85.0179,85.2563,37266.0
2016-02-10 09:30:00,86.59,87.92,86.59,87.73,4714.0,86.0313,87.3527,86.0313,87.1639,4714.0
2016-02-10 09:40:00,87.7,87.7,86.66,87.4,2350.0,87.1341,87.1341,86.1009,86.8361,2350.0
2016-02-10 09:50:00,87.62,88.71,87.53,88.37,5097.0,87.0547,88.1376,86.9652,87.7998,5097.0
2016-02-10 10:00:00,88.38,88.89,87.89,88.06,16965.0,87.8098,88.3165,87.3229,87.4918,16965.0
2016-02-10 10:10:00,87.91,88.7,87.91,88.63,15899.0,87.3428,88.1277,87.3428,88.0581,15899.0
2016-02-10 10:20:00,89.19,89.78,89.18,89.28,13823.0,88.6145,89.2007,88.6046,88.7039,13823.0
2016-02-10 10:30:00,89.16,89.45,88.52,88.52,10700.0,88.5847,88.8729,87.9489,87.9489,10700.0
2016-02-10 10:40:00,88.41,88.41,87.66,87.88,1300.0,87.8396,87.8396,87.0944,87.313,1300.0
2016-02-10 10:50:00,88.0,88.0,86.71,87.04,4391.0,87.4322,87.4322,86.1505,86.4784,4391.0
2016-02-10 11:00:00,87.25,87.25,87.0,87.15,2000.0,86.687,86.687,86.4387,86.5877,2000.0
2016-02-10 11:10:00,87.3,87.34,86.87,87.34,1300.0,86.7367,86.7765,86.3095,86.7765,1300.0
2016-02-10 11:20:00,87.23,87.4,86.99,87.02,2100.0,86.6672,86.8361,86.4287,86.4585,2100.0
2016-02-10 11:30:00,87.25,87.3,86.18,86.18,7914.0,86.687,86.7367,85.624,85.624,7914.0
2016-02-10 11:40:00,86.2,87.22,86.02,87.03,5934.0,85.6438,86.6572,85.465,86.4685,5934.0
2016-02-10 11:50:00,86.84,87.43,86.55,87.43,15439.0,86.2797,86.8659,85.9916,86.8659,15439.0
2016-02-10 12:00:00,87.42,87.65,86.71,87.15,5792.0,86.8559,87.0845,86.1505,86.5877,5792.0
2016-02-10 12:10:00,87.4,87.5,87.36,87.37,2102.0,86.8361,86.9354,86.7963,86.8063,2102.0
2016-02-10 12:20:00,87.71,87.93,87.56,87.75,2682.0,87.1441,87.3627,86.995,87.1838,2682.0
2016-02-10 12:30:00,87.86,88.41,87.84,88.24,11761.0,87.2931,87.8396,87.2732,87.6707,11761.0
2016-02-10 12:40:00,88.23,88.31,87.91,87.91,1800.0,87.6607,87.7402,87.3428,87.3428,1800.0
2016-02-10 12:50:00,88.08,88.13,87.92,88.13,1950.0,87.5117,87.5614,87.3527,87.5614,1950.0
2016-02-10 13:00:00,88.33,88.51,88.33,88.5,1600.0,87.7601,87.9389,87.7601,87.929,1600.0
2016-02-10 13:10:00,88.22,88.22,88.11,88.11,1200.0,87.6508,87.6508,87.5415,87.5415,1200.0
2016-02-10 13:20:00,88.2,88.28,87.52,87.85,8144.0,87.6309,87.7104,86.9553,87.2832,8144.0
2016-02-10 13:30:00,88.01,88.13,87.7,87.95,1761.0,87.4421,87.5614,87.1341,87.3825,1761.0
2016-02-10 13:40:00,87.8,88.3,87.8,88.02,4565.0,87.2335,87.7303,87.2335,87.4521,4565.0
2016-02-10 13:50:00,88.02,88.02,87.73,87.79,2266.0,87.4521,87.4521,87.1639,87.2236,2266.0
2016-02-10 14:00:00,87.78,88.06,87.73,88.06,2002.0,87.2136,87.4918,87.1639,87.4918,2002.0
2016-02-10 14:10:00,88.06,88.35,87.63,87.94,9790.0,87.4918,87.7799,87.0646,87.3726,9790.0
2016-02-10 14:20:00,87.91,88.01,87.53,87.53,11000.0,87.3428,87.4421,86.9652,86.9652,11000.0
2016-02-10 14:30:00,87.6,88.01,87.54,87.76,8752.0,87.0348,87.4421,86.9752,87.1938,8752.0
2016-02-10 14:40:00,87.69,87.7,87.13,87.32,3157.0,87.1242,87.1341,86.5678,86.7566,3157.0
2016-02-10 14:50:00,87.35,87.76,87.33,87.59,4300.0,86.7864,87.1938,86.7665,87.0249,4300.0
2016-02-10 15:00:00,87.62,88.11,87.61,88.0,6840.0,87.0547,87.5415,87.0447,87.4322,6840.0
2016-02-10 15:10:00,87.99,88.12,87.48,87.65,6260.0,87.4223,87.5514,86.9156,87.0845,6260.0
2016-02-10 15:20:00,87.64,87.92,87.58,87.58,6100.0,87.0745,87.3527,87.0149,87.0149,6100.0
2016-02-10 15:30:00,87.39,87.93,87.32,87.57,10400.0,86.8261,87.3627,86.7566,87.005,10400.0
2016-02-10 15:40:00,87.53,87.73,87.36,87.57,16757.0,86.9652,87.1639,86.7963,87.005,16757.0
2016-02-10 15:50:00,87.48,87.79,87.42,87.71,27733.0,86.9156,87.2236,86.8559,87.1441,27733.0
2016-02-11 09:30:00,85.58,87.4,85.58,86.8,11074.0,85.0278,86.8361,85.0278,86.24,11074.0
2016-02-11 09:40:00,86.71,86.77,86.22,86.42,5978.0,86.1505,86.2101,85.6637,85.8624,5978.0
2016-02-11 09:50:00,86.62,88.71,86.27,88.71,5924.0,86.0611,88.1376,85.7134,88.1376,5924.0
2016-02-11 10:00:00,88.07,88.07,87.3,87.41,500.0,87.5018,87.5018,86.7367,86.846,500.0
2016-02-11 10:10:00,87.41,87.65,87.1,87.33,5300.0,86.846,87.0845,86.538,86.7665,5300.0
2016-02-11 10:20:00,87.11,87.12,86.28,86.28,4300.0,86.5479,86.5579,85.7233,85.7233,4300.0
2016-02-11 10:30:00,86.3,86.59,86.09,86.43,5793.0,85.7432,86.0313,85.5345,85.8723,5793.0
2016-02-11 10:40:00,86.43,87.04,86.3,87.04,4045.0,85.8723,86.4784,85.7432,86.4784,4045.0
2016-02-11 10:50:00,87.01,87.14,86.76,86.97,4305.0,86.4486,86.5778,86.2002,86.4089,4305.0
2016-02-11 11:00:00,86.8,87.46,86.8,87.33,6298.0,86.24,86.8957,86.24,86.7665,6298.0
2016-02-11 11:10:00,87.33,87.59,87.15,87.42,11608.0,86.7665,87.0249,86.5877,86.8559,11608.0
2016-02-11 11:20:00,87.59,87.74,87.35,87.43,4234.0,87.0249,87.1739,86.7864,86.8659,4234.0
2016-02-11 11:30:00,87.36,87.48,87.01,87.48,7112.0,86.7963,86.9156,86.4486,86.9156,7112.0
2016-02-11 11:40:00,87.42,87.76,87.21,87.41,16601.0,86.8559,87.1938,86.6473,86.846,16601.0
2016-02-11 11:50:00,87.35,87.82,87.35,87.77,2300.0,86.7864,87.2534,86.7864,87.2037,2300.0
2016-02-11 12:00:00,87.73,88.24,87.69,88.08,7324.0,87.1639,87.6707,87.1242,87.5117,7324.0
2016-02-11 12:10:00,88.08,88.08,87.45,87.45,10159.0,87.5117,87.5117,86.8858,86.8858,10159.0
2016-02-11 12:20:00,87.22,87.8,87.07,87.8,1900.0,86.6572,87.2335,86.5082,87.2335,1900.0
2016-02-11 12:30:00,87.8,88.09,87.53,87.98,4871.0,87.2335,87.5216,86.9652,87.4123,4871.0
2016-02-11 12:40:00,88.0,88.99,87.86,88.61,22720.0,87.4322,88.4158,87.2931,88.0383,22720.0
2016-02-11 12:50:00,88.57,88.85,88.06,88.09,5558.0,87.9985,88.2767,87.4918,87.5216,5558.0
2016-02-11 13:00:00,88.09,88.09,87.53,87.84,3461.0,87.5216,87.5216,86.9652,87.2732,3461.0
2016-02-11 13:10:00,87.41,87.76,87.37,87.47,2448.0,86.846,87.1938,86.8063,86.9056,2448.0
2016-02-11 13:20:00,87.65,87.87,87.54,87.68,4100.0,87.0845,87.303,86.9752,87.1143,4100.0
2016-02-11 13:30:00,87.56,87.72,87.52,87.52,4110.0,86.995,87.154,86.9553,86.9553,4110.0
2016-02-11 13:40:00,87.63,87.86,87.58,87.78,4230.0,87.0646,87.2931,87.0149,87.2136,4230.0
2016-02-11 13:50:00,87.81,87.88,87.63,87.66,9800.0,87.2434,87.313,87.0646,87.0944,9800.0
2016-02-11 14:00:00,87.73,87.99,87.71,87.98,4455.0,87.1639,87.4223,87.1441,87.4123,4455.0
2016-02-11 14:10:00,87.88,88.22,87.76,87.85,19827.0,87.313,87.6508,87.1938,87.2832,19827.0
2016-02-11 14:20:00,87.65,87.96,87.55,87.6,10100.0,87.0845,87.3925,86.9851,87.0348,10100.0
2016-02-11 14:30:00,87.63,88.21,87.0,88.21,16842.0,87.0646,87.6409,86.4387,87.6409,16842.0
2016-02-11 14:40:00,87.77,88.48,87.77,88.27,19498.0,87.2037,87.9091,87.2037,87.7005,19498.0
2016-02-11 14:50:00,88.38,88.51,87.88,87.94,11459.0,87.8098,87.9389,87.313,87.3726,11459.0
2016-02-11 15:00:00,88.04,88.33,87.88,88.2,10200.0,87.4719,87.7601,87.313,87.6309,10200.0
2016-02-11 15:10:00,88.29,88.73,88.15,88.6,14426.0,87.7203,88.1575,87.5812,88.0283,14426.0
2016-02-11 15:20:00,88.64,88.8,88.29,88.68,15718.0,88.0681,88.227,87.7203,88.1078,15718.0
2016-02-11 15:30:00,88.74,89.77,88.69,89.51,30168.0,88.1674,89.1908,88.1178,88.9325,30168.0
2016-02-11 15:40:00,89.52,89.66,89.06,89.44,23031.0,88.9424,89.0815,88.4854,88.8629,23031.0
2016-02-11 15:50:00,89.5,89.53,89.01,89.02,44934.0,88.9225,88.9523,88.4357,88.4456,44934.0
2016-02-12 09:30:00,90.54,93.43,89.16,91.81,5033.0,89.9558,92.8272,88.5847,91.2176,5033.0
2016-02-12 09:40:00,91.45,91.8,91.11,91.71,11940.0,90.8599,91.2077,90.5221,91.1183,11940.0
2016-02-12 09:50:00,91.72,92.47,91.4,91.5,15513.0,91.1282,91.8734,90.8103,90.9096,15513.0
2016-02-12 10:00:00,91.5,91.5,91.05,91.4,2573.0,90.9096,90.9096,90.4625,90.8103,2573.0
2016-02-12 10:10:00,91.14,91.36,90.86,91.11,7949.0,90.5519,90.7705,90.2738,90.5221,7949.0
2016-02-12 10:20:00,91.03,91.48,90.78,91.34,22700.0,90.4427,90.8898,90.1943,90.7507,22700.0
2016-02-12 10:30:00,91.52,91.52,90.6,90.61,700.0,90.9295,90.9295,90.0154,90.0254,700.0
2016-02-12 10:40:00,90.4,90.91,90.4,90.48,8489.0,89.8167,90.3234,89.8167,89.8962,8489.0
2016-02-12 10:50:00,90.87,91.37,90.7,90.77,2515.0,90.2837,90.7805,90.1148,90.1843,2515.0
2016-02-12 11:00:00,91.03,91.39,90.81,91.39,3912.0,90.4427,90.8003,90.2241,90.8003,3912.0
2016-02-12 11:10:00,91.29,92.05,91.29,91.34,28117.0,90.701,91.4561,90.701,90.7507,28117.0
2016-02-12 11:20:00,91.27,91.65,91.27,91.35,2800.0,90.6811,91.0587,90.6811,90.7606,2800.0
2016-02-12 11:30:00,91.51,92.01,91.51,91.53,5430.0,90.9196,91.4163,90.9196,90.9394,5430.0
2016-02-12 11:40:00,91.34,91.95,91.28,91.57,7165.0,90.7507,91.3567,90.691,90.9792,7165.0
2016-02-12 11:50:00,91.62,91.79,91.51,91.79,4400.0,91.0289,91.1978,90.9196,91.1978,4400.0
2016-02-12 12:00:00,91.76,91.89,91.65,91.7,9840.0,91.1679,91.2971,91.0587,91.1083,9840.0
2016-02-12 12:10:00,91.8,91.85,91.64,91.67,5400.0,91.2077,91.2574,91.0487,91.0785,5400.0
2016-02-12 12:20:00,91.66,91.94,91.66,91.86,2400.0,91.0686,91.3468,91.0686,91.2673,2400.0
2016-02-12 12:30:00,91.85,92.32,91.66,91.79,12845.0,91.2574,91.7243,91.0686,91.1978,12845.0
2016-02-12 12:40:00,91.82,91.89,91.78,91.89,500.0,91.2276,91.2971,91.1878,91.2971,500.0
2016-02-12 12:50:00,91.84,92.0,91.61,91.61,3134.0,91.2474,91.4064,91.0189,91.0189,3134.0
2016-02-12 13:00:00,91.51,91.51,90.81,90.81,1474.0,90.9196,90.9196,90.2241,90.2241,1474.0
2016-02-12 13:10:00,90.79,90.8,90.47,90.53,800.0,90.2042,90.2141,89.8863,89.9459,800.0
2016-02-12 13:20:00,90.58,90.68,90.37,90.58,3248.0,89.9956,90.0949,89.7869,89.9956,3248.0
2016-02-12 13:30:00,90.72,91.0,90.72,90.8,4370.0,90.1347,90.4129,90.1347,90.2141,4370.0
2016-02-12 13:40:00,90.75,91.24,90.65,91.0,15266.0,90.1645,90.6513,90.0651,90.4129,15266.0
2016-02-12 13:50:00,91.11,91.12,90.8,90.9,3800.0,90.5221,90.5321,90.2141,90.3135,3800.0
2016-02-12 14:00:00,90.81,91.71,90.8,91.71,5512.0,90.2241,91.1183,90.2141,91.1183,5512.0
2016-02-12 14:10:00,91.33,91.69,91.16,91.3,10525.0,90.7407,91.0984,90.5718,90.7109,10525.0
2016-02-12 14:20:00,91.49,91.74,91.21,91.33,1596.0,90.8997,91.1481,90.6215,90.7407,1596.0
2016-02-12 14:30:00,91.59,91.9,91.35,91.35,3700.0,90.999,91.307,90.7606,90.7606,3700.0
2016-02-12 14:40:00,91.54,91.58,91.28,91.55,2964.0,90.9494,90.9891,90.691,90.9593,2964.0
2016-02-12 14:50:00,91.4,91.86,91.4,91.52,1542.0,90.8103,91.2673,90.8103,90.9295,1542.0
2016-02-12 15:00:00,91.57,91.57,91.11,91.13,3032.0,90.9792,90.9792,90.5221,90.542,3032.0
2016-02-12 15:10:00,91.09,91.7,91.09,91.62,4932.0,90.5023,91.1083,90.5023,91.0289,4932.0
2016-02-12 15:20:00,91.65,91.78,91.43,91.73,7990.0,91.0587,91.1878,90.8401,91.1381,7990.0
2016-02-12 15:30:00,91.9,91.94,91.49,91.75,9841.0,91.307,91.3468,90.8997,91.158,9841.0
2016-02-12 15:40:00,91.65,91.95,91.55,91.82,18237.0,91.0587,91.3567,90.9593,91.2276,18237.0
2016-02-12 15:50:00,91.89,91.98,91.65,91.88,33990.0,91.2971,91.3865,91.0587,91.2872,33990.0
2016-02-16 09:30:00,93.76,94.39,93.6,94.09,9671.0,93.155,93.781,92.9961,93.4829,9671.0
2016-02-16 09:40:00,94.09,94.89,93.41,93.41,6707.0,93.4829,94.2778,92.8073,92.8073,6707.0
2016-02-16 09:50:00,93.0,94.14,92.95,94.07,1348.0,92.3999,93.5326,92.3503,93.463,1348.0
2016-02-16 10:00:00,93.21,93.39,93.13,93.13,3610.0,92.6086,92.7874,92.5291,92.5291,3610.0
2016-02-16 10:10:00,93.36,94.07,93.36,93.64,3437.0,92.7576,93.463,92.7576,93.0358,3437.0
2016-02-16 10:20:00,93.88,93.97,93.64,93.64,3650.0,93.2743,93.3637,93.0358,93.0358,3650.0
2016-02-16 10:30:00,93.67,94.45,93.67,94.34,6441.0,93.0656,93.8406,93.0656,93.7313,6441.0
2016-02-16 10:40:00,94.23,94.77,94.22,94.59,8110.0,93.622,94.1585,93.6121,93.9797,8110.0
2016-02-16 10:50:00,94.63,94.84,94.11,94.11,12329.0,94.0194,94.2281,93.5028,93.5028,12329.0
2016-02-16 11:00:00,94.15,94.21,93.86,93.91,2230.0,93.5425,93.6021,93.2544,93.3041,2230.0
2016-02-16 11:10:00,93.87,93.87,93.36,93.37,1689.0,93.2643,93.2643,92.7576,92.7676,1689.0
2016-02-16 11:20:00,93.5,94.41,93.5,94.35,10287.0,92.8967,93.8008,92.8967,93.7412,10287.0
2016-02-16 11:30:00,94.53,94.73,94.32,94.44,6323.0,93.9201,94.1188,93.7114,93.8307,6323.0
2016-02-16 11:40:00,94.43,94.69,94.43,94.67,3200.0,93.8207,94.079,93.8207,94.0592,3200.0
2016-02-16 11:50:00,94.7,95.3,94.6,95.02,5000.0,94.089,94.6851,93.9896,94.4069,5000.0
2016-02-16 12:00:00,94.94,95.99,94.9,95.95,16123.0,94.3274,95.3707,94.2877,95.3309,16123.0
2016-02-16 12:10:00,96.0,96.03,95.81,95.81,7239.0,95.3806,95.4104,95.1918,95.1918,7239.0
2016-02-16 12:20:00,95.8,95.89,95.8,95.89,400.0,95.1819,95.2713,95.1819,95.2713,400.0
2016-02-16 12:30:00,95.89,95.96,95.78,95.91,8800.0,95.2713,95.3408,95.162,95.2912,8800.0
2016-02-16 12:40:00,95.93,96.01,95.85,95.9,733.0,95.311,95.3905,95.2316,95.2812,733.0
2016-02-16 12:50:00,95.94,96.6,95.94,96.6,5222.0,95.321,95.9767,95.321,95.9767,5222.0
2016-02-16 13:00:00,96.65,96.86,96.15,96.16,9692.0,96.0264,96.235,95.5296,95.5396,9692.0
2016-02-16 13:10:00,96.29,96.52,96.04,96.47,13928.0,95.6687,95.8972,95.4203,95.8476,13928.0
2016-02-16 13:20:00,96.41,96.73,96.33,96.52,4100.0,95.7879,96.1059,95.7085,95.8972,4100.0
2016-02-16 13:30:00,96.65,96.71,96.49,96.59,1220.0,96.0264,96.086,95.8674,95.9668,1220.0
2016-02-16 13:40:00,96.52,96.9,96.42,96.61,15957.0,95.8972,96.2748,95.7979,95.9867,15957.0
2016-02-16 13:50:00,96.6,97.37,96.6,97.04,24178.0,95.9767,96.7418,95.9767,96.4139,24178.0
2016-02-16 14:00:00,97.15,97.31,96.83,96.87,6505.0,96.5232,96.6821,96.2052,96.245,6505.0
2016-02-16 14:10:00,96.89,96.89,96.59,96.59,300.0,96.2648,96.2648,95.9668,95.9668,300.0
2016-02-16 14:20:00,96.48,96.62,96.41,96.41,700.0,95.8575,95.9966,95.7879,95.7879,700.0
2016-02-16 14:30:00,96.47,96.61,96.39,96.61,2300.0,95.8476,95.9867,95.7681,95.9867,2300.0
2016-02-16 14:40:00,96.47,96.48,96.01,96.1,4116.0,95.8476,95.8575,95.3905,95.4799,4116.0
2016-02-16 14:50:00,96.1,96.5,96.0,96.37,2817.0,95.4799,95.8774,95.3806,95.7482,2817.0
2016-02-16 15:00:00,96.44,96.48,96.04,96.04,11120.0,95.8178,95.8575,95.4203,95.4203,11120.0
2016-02-16 15:10:00,96.1,96.6,96.0,96.0,16915.0,95.4799,95.9767,95.3806,95.3806,16915.0
2016-02-16 15:20:00,96.11,96.31,95.9,95.9,19062.0,95.4899,95.6886,95.2812,95.2812,19062.0
2016-02-16 15:30:00,95.9,96.28,95.9,95.9,14213.0,95.2812,95.6588,95.2812,95.2812,14213.0
2016-02-16 15:40:00,95.9,95.92,95.64,95.87,18446.0,95.2812,95.3011,95.0229,95.2514,18446.0
2016-02-16 15:50:00,95.75,96.12,95.72,95.86,26471.0,95.1322,95.4998,95.1024,95.2415,26471.0
2016-02-17 09:30:00,96.98,98.27,96.56,97.97,13515.0,96.3543,97.6359,95.937,97.3379,13515.0
2016-02-17 09:40:00,97.57,97.97,96.3,97.2,20524.0,96.9405,97.3379,95.6787,96.5728,20524.0
2016-02-17 09:50:00,97.3,98.08,96.9,97.92,5022.0,96.6722,97.4472,96.2748,97.2882,5022.0
2016-02-17 10:00:00,97.73,98.31,97.38,97.9,13947.0,97.0994,97.6757,96.7517,97.2683,13947.0
2016-02-17 10:10:00,97.79,97.98,97.61,97.84,43734.0,97.159,97.3478,96.9802,97.2087,43734.0
2016-02-17 10:20:00,97.9,98.09,97.1,97.35,19650.0,97.2683,97.4571,96.4735,96.7219,19650.0
2016-02-17 10:30:00,97.58,98.11,97.35,97.9,11307.0,96.9504,97.477,96.7219,97.2683,11307.0
2016-02-17 10:40:00,97.89,97.91,97.73,97.85,6568.0,97.2584,97.2783,97.0994,97.2187,6568.0
2016-02-17 10:50:00,97.94,97.94,97.75,97.9,6100.0,97.3081,97.3081,97.1193,97.2683,6100.0
2016-02-17 11:00:00,97.93,97.96,97.73,97.86,10120.0,97.2981,97.3279,97.0994,97.2286,10120.0
2016-02-17 11:10:00,97.85,97.94,97.79,97.89,9704.0,97.2187,97.3081,97.159,97.2584,9704.0
2016-02-17 11:20:00,97.83,98.0,97.73,97.95,4500.0,97.1988,97.3677,97.0994,97.318,4500.0
2016-02-17 11:30:00,97.89,98.01,97.69,97.69,4950.0,97.2584,97.3776,97.0597,97.0597,4950.0
2016-02-17 11:40:00,97.79,97.88,97.69,97.74,2062.0,97.159,97.2485,97.0597,97.1094,2062.0
2016-02-17 11:50:00,97.7,97.83,97.5,97.83,12779.0,97.0696,97.1988,96.8709,97.1988,12779.0
2016-02-17 12:00:00,97.83,97.83,97.67,97.81,3200.0,97.1988,97.1988,97.0398,97.1789,3200.0
2016-02-17 12:10:00,97.77,98.0,97.75,97.9,9341.0,97.1392,97.3677,97.1193,97.2683,9341.0
2016-02-17 12:20:00,97.99,98.08,97.87,97.98,6800.0,97.3578,97.4472,97.2385,97.3478,6800.0
2016-02-17 12:30:00,97.98,98.19,97.89,98.19,6600.0,97.3478,97.5565,97.2584,97.5565,6600.0
2016-02-17 12:40:00,98.1,98.18,97.83,97.83,9798.0,97.467,97.5465,97.1988,97.1988,9798.0
2016-02-17 12:50:00,97.89,97.99,97.81,97.84,4440.0,97.2584,97.3578,97.1789,97.2087,4440.0
2016-02-17 13:00:00,97.87,98.03,97.86,97.92,6430.0,97.2385,97.3975,97.2286,97.2882,6430.0
2016-02-17 13:10:00,97.89,98.05,97.76,97.95,7148.0,97.2584,97.4174,97.1292,97.318,7148.0
2016-02-17 13:20:00,97.94,98.03,97.76,97.99,15975.0,97.3081,97.3975,97.1292,97.3578,15975.0
2016-02-17 13:30:00,98.01,98.07,97.79,97.9,10063.0,97.3776,97.4372,97.159,97.2683,10063.0
2016-02-17 13:40:00,97.88,97.88,97.68,97.68,9557.0,97.2485,97.2485,97.0498,97.0498,9557.0
2016-02-17 13:50:00,97.7,97.8,97.61,97.61,2947.0,97.0696,97.169,96.9802,96.9802,2947.0
2016-02-17 14:00:00,97.62,98.07,97.62,98.07,15108.0,96.9901,97.4372,96.9901,97.4372,15108.0
2016-02-17 14:10:00,98.06,98.06,97.87,97.92,7487.0,97.4273,97.4273,97.2385,97.2882,7487.0
2016-02-17 14:20:00,97.95,98.02,97.89,97.89,5817.0,97.318,97.3876,97.2584,97.2584,5817.0
2016-02-17 14:30:00,97.94,98.23,97.83,98.12,24900.0,97.3081,97.5962,97.1988,97.4869,24900.0
2016-02-17 14:40:00,98.17,98.3,98.11,98.14,10725.0,97.5366,97.6657,97.477,97.5068,10725.0
2016-02-17 14:50:00,98.1,98.1,97.73,97.82,5804.0,97.467,97.467,97.0994,97.1888,5804.0
2016-02-17 15:00:00,97.82,97.98,97.72,97.82,11116.0,97.1888,97.3478,97.0895,97.1888,11116.0
2016-02-17 15:10:00,97.88,97.97,97.83,97.89,6138.0,97.2485,97.3379,97.1988,97.2584,6138.0
2016-02-17 15:20:00,97.89,97.92,97.74,97.74,3832.0,97.2584,97.2882,97.1094,97.1094,3832.0
2016-02-17 15:30:00,97.8,97.93,97.64,97.9,9885.0,97.169,97.2981,97.01,97.2683,9885.0
2016-02-17 15:40:00,97.9,98.06,97.87,97.95,22891.0,97.2683,97.4273,97.2385,97.318,22891.0
2016-02-17 15:50:00,98.01,98.24,98.0,98.24,29316.0,97.3776,97.6061,97.3677,97.6061,29316.0
2016-02-18 09:30:00,99.9,100.82,99.81,100.13,50658.0,99.2554,100.1695,99.166,99.4839,50658.0
2016-02-18 09:40:00,100.13,100.21,99.12,99.12,14423.0,99.4839,99.5634,98.4805,98.4805,14423.0
2016-02-18 09:50:00,99.44,100.51,99.19,100.0,18830.0,98.7984,99.8615,98.55,99.3548,18830.0
2016-02-18 10:00:00,100.04,100.31,99.33,99.48,12154.0,99.3945,99.6628,98.6891,98.8381,12154.0
2016-02-18 10:10:00,99.48,99.9,99.11,99.12,2890.0,98.8381,99.2554,98.4705,98.4805,2890.0
2016-02-18 10:20:00,99.34,99.47,98.52,99.08,6797.0,98.699,98.8282,97.8843,98.4407,6797.0
2016-02-18 10:30:00,99.09,99.56,98.83,99.16,6745.0,98.4507,98.9176,98.1923,98.5202,6745.0
2016-02-18 10:40:00,99.0,99.54,98.92,98.93,10977.0,98.3612,98.8977,98.2817,98.2917,10977.0
2016-02-18 10:50:00,98.67,98.96,98.51,98.52,2910.0,98.0334,98.3215,97.8744,97.8843,2910.0
2016-02-18 11:00:00,98.49,98.5,97.73,97.91,8941.0,97.8545,97.8645,97.0994,97.2783,8941.0
2016-02-18 11:10:00,97.92,98.07,97.73,98.03,6979.0,97.2882,97.4372,97.0994,97.3975,6979.0
2016-02-18 11:20:00,97.9,98.1,97.59,98.04,3500.0,97.2683,97.467,96.9603,97.4074,3500.0
2016-02-18 11:30:00,97.79,98.42,97.78,98.35,3298.0,97.159,97.785,97.1491,97.7154,3298.0
2016-02-18 11:40:00,98.36,98.36,97.87,97.96,3800.0,97.7254,97.7254,97.2385,97.3279,3800.0
2016-02-18 11:50:00,97.92,98.23,97.71,98.18,4400.0,97.2882,97.5962,97.0796,97.5465,4400.0
2016-02-18 12:00:00,98.16,98.22,97.86,98.05,7488.0,97.5267,97.5863,97.2286,97.4174,7488.0
2016-02-18 12:10:00,98.2,98.24,97.73,97.89,18824.0,97.5664,97.6061,97.0994,97.2584,18824.0
2016-02-18 12:20:00,97.92,98.22,97.74,98.03,10763.0,97.2882,97.5863,97.1094,97.3975,10763.0
2016-02-18 12:30:00,98.15,98.21,97.74,97.74,7720.0,97.5167,97.5763,97.1094,97.1094,7720.0
2016-02-18 12:40:00,97.84,97.87,97.55,97.55,4000.0,97.2087,97.2385,96.9206,96.9206,4000.0
2016-02-18 12:50:00,97.59,97.8,97.53,97.61,4800.0,96.9603,97.169,96.9007,96.9802,4800.0
2016-02-18 13:00:00,97.51,97.79,97.51,97.78,3215.0,96.8808,97.159,96.8808,97.1491,3215.0
2016-02-18 13:10:00,97.66,97.66,97.42,97.43,2700.0,97.0299,97.0299,96.7914,96.8014,2700.0
2016-02-18 13:20:00,97.43,97.74,97.43,97.43,3800.0,96.8014,97.1094,96.8014,96.8014,3800.0
2016-02-18 13:30:00,97.72,97.72,97.36,97.38,5950.0,97.0895,97.0895,96.7318,96.7517,5950.0
2016-02-18 13:40:00,97.45,97.46,97.34,97.34,6098.0,96.8212,96.8312,96.7119,96.7119,6098.0
2016-02-18 13:50:00,97.34,97.91,97.33,97.59,10704.0,96.7119,97.2783,96.702,96.9603,10704.0
2016-02-18 14:00:00,97.83,97.83,97.5,97.69,7447.0,97.1988,97.1988,96.8709,97.0597,7447.0
2016-02-18 14:10:00,97.66,97.94,97.6,97.94,3787.0,97.0299,97.3081,96.9703,97.3081,3787.0
2016-02-18 14:20:00,97.96,98.44,97.96,98.44,4461.0,97.3279,97.8048,97.3279,97.8048,4461.0
2016-02-18 14:30:00,98.34,99.2,98.34,98.84,8371.0,97.7055,98.5599,97.7055,98.2023,8371.0
2016-02-18 14:40:00,98.82,99.38,98.73,98.95,8983.0,98.1824,98.7388,98.093,98.3116,8983.0
2016-02-18 14:50:00,98.98,99.15,98.89,99.08,4323.0,98.3414,98.5103,98.2519,98.4407,4323.0
2016-02-18 15:00:00,99.07,99.08,98.43,98.55,6966.0,98.4308,98.4407,97.7949,97.9141,6966.0
2016-02-18 15:10:00,98.55,98.71,98.44,98.46,7658.0,97.9141,98.0731,97.8048,97.8247,7658.0
2016-02-18 15:20:00,98.36,98.66,98.34,98.55,5700.0,97.7254,98.0234,97.7055,97.9141,5700.0
2016-02-18 15:30:00,98.54,98.87,98.47,98.81,8100.0,97.9042,98.2321,97.8347,98.1725,8100.0
2016-02-18 15:40:00,98.8,98.87,98.58,98.68,12526.0,98.1625,98.2321,97.9439,98.0433,12526.0
2016-02-18 15:50:00,98.65,98.9,98.3,98.72,75979.0,98.0135,98.2619,97.6657,98.083,75979.0
2016-02-19 09:30:00,98.0,98.82,97.66,97.96,2827.0,97.3677,98.1824,97.0299,97.3279,2827.0
2016-02-19 09:40:00,98.06,98.64,98.02,98.37,1999.0,97.4273,98.0036,97.3876,97.7353,1999.0
2016-02-19 09:50:00,98.0,99.42,97.86,99.3,2209.0,97.3677,98.7785,97.2286,98.6593,2209.0
2016-02-19 10:00:00,99.01,99.01,98.21,98.87,4200.0,98.3712,98.3712,97.5763,98.2321,4200.0
2016-02-19 10:10:00,98.86,99.43,98.85,99.06,9124.0,98.2221,98.7885,98.2122,98.4208,9124.0
2016-02-19 10:20:00,99.0,99.46,98.66,99.3,29190.0,98.3612,98.8183,98.0234,98.6593,29190.0
2016-02-19 10:30:00,99.3,99.77,99.06,99.06,11481.0,98.6593,99.1263,98.4208,98.4208,11481.0
2016-02-19 10:40:00,99.06,99.49,99.06,99.49,4033.0,98.4208,98.8481,98.4208,98.8481,4033.0
2016-02-19 10:50:00,99.4,99.51,99.23,99.51,1800.0,98.7587,98.8679,98.5897,98.8679,1800.0
2016-02-19 11:00:00,99.35,99.36,98.92,99.24,4700.0,98.709,98.7189,98.2817,98.5997,4700.0
2016-02-19 11:10:00,99.42,99.68,99.3,99.65,6545.0,98.7785,99.0368,98.6593,99.007,6545.0
2016-02-19 11:20:00,99.68,99.76,99.51,99.76,2555.0,99.0368,99.1163,98.8679,99.1163,2555.0
2016-02-19 11:30:00,99.92,100.59,99.88,100.34,5251.0,99.2753,99.941,99.2356,99.6926,5251.0
2016-02-19 11:40:00,100.48,100.91,100.39,100.52,5057.0,99.8317,100.2589,99.7423,99.8714,5057.0
2016-02-19 11:50:00,100.61,100.79,100.25,100.27,4900.0,99.9608,100.1397,99.6032,99.623,4900.0
2016-02-19 12:00:00,100.27,100.63,99.95,100.39,3400.0,99.623,99.9807,99.3051,99.7423,3400.0
2016-02-19 12:10:00,100.37,100.6,100.01,100.06,4308.0,99.7224,99.9509,99.3647,99.4144,4308.0
2016-02-19 12:20:00,100.24,100.47,100.23,100.47,1017.0,99.5932,99.8217,99.5833,99.8217,1017.0
2016-02-19 12:30:00,100.43,100.47,100.19,100.19,1800.0,99.782,99.8217,99.5436,99.5436,1800.0
2016-02-19 12:40:00,100.28,100.35,100.28,100.34,300.0,99.633,99.7025,99.633,99.6926,300.0
2016-02-19 12:50:00,100.4,100.53,100.25,100.39,5658.0,99.7522,99.8814,99.6032,99.7423,5658.0
2016-02-19 13:00:00,100.25,100.64,100.22,100.23,3812.0,99.6032,99.9907,99.5734,99.5833,3812.0
2016-02-19 13:10:00,100.33,100.55,100.22,100.5,3229.0,99.6827,99.9012,99.5734,99.8516,3229.0
2016-02-19 13:20:00,100.5,100.58,100.18,100.58,3880.0,99.8516,99.931,99.5336,99.931,3880.0
2016-02-19 13:30:00,100.55,100.65,100.41,100.42,3400.0,99.9012,100.0006,99.7621,99.7721,3400.0
2016-02-19 13:40:00,100.54,100.65,100.09,100.3,20062.0,99.8913,100.0006,99.4442,99.6528,20062.0
2016-02-19 13:50:00,100.24,100.46,100.16,100.45,9659.0,99.5932,99.8118,99.5137,99.8019,9659.0
2016-02-19 14:00:00,100.47,100.61,100.15,100.53,31486.0,99.8217,99.9608,99.5038,99.8814,31486.0
2016-02-19 14:10:00,100.53,100.53,100.33,100.45,2600.0,99.8814,99.8814,99.6827,99.8019,2600.0
2016-02-19 14:20:00,100.5,101.11,100.42,100.62,29042.0,99.8516,100.4576,99.7721,99.9708,29042.0
2016-02-19 14:30:00,100.83,100.95,100.73,100.93,8096.0,100.1794,100.2987,100.0801,100.2788,8096.0
2016-02-19 14:40:00,100.96,101.08,100.91,100.91,12438.0,100.3086,100.4278,100.2589,100.2589,12438.0
2016-02-19 14:50:00,100.91,100.99,100.78,100.88,6500.0,100.2589,100.3384,100.1297,100.2291,6500.0
2016-02-19 15:00:00,100.91,101.12,100.82,101.05,14482.0,100.2589,100.4676,100.1695,100.398,14482.0
2016-02-19 15:10:00,101.01,101.12,100.78,100.86,10020.0,100.3583,100.4676,100.1297,100.2092,10020.0
2016-02-19 15:20:00,100.86,101.17,100.84,101.07,12780.0,100.2092,100.5172,100.1894,100.4179,12780.0
2016-02-19 15:30:00,101.07,101.1,100.64,100.82,35836.0,100.4179,100.4477,99.9907,100.1695,35836.0
2016-02-19 15:40:00,100.81,101.19,100.79,101.18,46179.0,100.1596,100.5371,100.1397,100.5272,46179.0
2016-02-19 15:50:00,101.19,101.31,100.47,100.48,129080.0,100.5371,100.6563,99.8217,99.8317,129080.0
2016-02-22 09:30:00,101.48,101.99,100.5,100.5,13298.0,100.8252,101.3319,99.8516,99.8516,13298.0
2016-02-22 09:40:00,100.55,101.08,99.66,100.32,26665.0,99.9012,100.4278,99.017,99.6727,26665.0
2016-02-22 09:50:00,100.42,100.85,99.83,100.38,28925.0,99.7721,100.1993,99.1859,99.7323,28925.0
2016-02-22 10:00:00,100.23,100.24,99.28,99.31,30274.0,99.5833,99.5932,98.6394,98.6692,30274.0
2016-02-22 10:10:00,99.4,100.14,98.66,99.81,71099.0,98.7587,99.4939,98.0234,99.166,71099.0
2016-02-22 10:20:00,99.72,100.11,99.2,99.5,34823.0,99.0766,99.4641,98.5599,98.858,34823.0
2016-02-22 10:30:00,99.44,99.85,99.44,99.85,5800.0,98.7984,99.2057,98.7984,99.2057,5800.0
2016-02-22 10:40:00,99.85,100.11,99.85,99.85,12468.0,99.2057,99.4641,99.2057,99.2057,12468.0
2016-02-22 10:50:00,99.92,99.92,99.59,99.69,9571.0,99.2753,99.2753,98.9474,99.0468,9571.0
2016-02-22 11:00:00,99.67,99.75,99.29,99.52,7224.0,99.0269,99.1064,98.6494,98.8779,7224.0
2016-02-22 11:10:00,99.57,100.05,99.51,100.05,12889.0,98.9276,99.4045,98.8679,99.4045,12889.0
2016-02-22 11:20:00,100.11,100.12,99.82,100.12,13013.0,99.4641,99.474,99.1759,99.474,13013.0
2016-02-22 11:30:00,100.14,100.26,99.97,100.11,9262.0,99.4939,99.6131,99.325,99.4641,9262.0
2016-02-22 11:40:00,100.07,100.07,99.9,99.92,1800.0,99.4243,99.4243,99.2554,99.2753,1800.0
2016-02-22 11:50:00,100.04,100.24,99.95,100.24,3300.0,99.3945,99.5932,99.3051,99.5932,3300.0
2016-02-22 12:00:00,100.05,100.22,99.97,100.06,3200.0,99.4045,99.5734,99.325,99.4144,3200.0
2016-02-22 12:10:00,100.0,100.15,100.0,100.09,8200.0,99.3548,99.5038,99.3548,99.4442,8200.0
2016-02-22 12:20:00,100.12,100.14,99.99,100.1,8664.0,99.474,99.4939,99.3448,99.4541,8664.0
2016-02-22 12:30:00,100.11,100.15,99.98,100.04,13226.0,99.4641,99.5038,99.3349,99.3945,13226.0
2016-02-22 12:40:00,100.04,100.1,99.84,99.84,6067.0,99.3945,99.4541,99.1958,99.1958,6067.0
2016-02-22 12:50:00,99.98,100.07,99.76,99.91,9123.0,99.3349,99.4243,99.1163,99.2654,9123.0
2016-02-22 13:00:00,99.95,100.1,99.89,100.02,8542.0,99.3051,99.4541,99.2455,99.3747,8542.0
2016-02-22 13:10:00,100.02,100.05,99.83,99.88,7156.0,99.3747,99.4045,99.1859,99.2356,7156.0
2016-02-22 13:20:00,99.95,100.04,99.86,99.98,7500.0,99.3051,99.3945,99.2157,99.3349,7500.0
2016-02-22 13:30:00,100.02,100.03,99.86,99.99,9700.0,99.3747,99.3846,99.2157,99.3448,9700.0
2016-02-22 13:40:00,99.99,99.99,99.9,99.9,4000.0,99.3448,99.3448,99.2554,99.2554,4000.0
2016-02-22 13:50:00,99.96,99.96,99.57,99.61,6474.0,99.315,99.315,98.9276,98.9673,6474.0
2016-02-22 14:00:00,99.66,99.72,99.39,99.5,13991.0,99.017,99.0766,98.7487,98.858,13991.0
2016-02-22 14:10:00,99.55,99.63,99.48,99.53,2300.0,98.9077,98.9872,98.8381,98.8878,2300.0
2016-02-22 14:20:00,99.58,99.63,99.14,99.17,7831.0,98.9375,98.9872,98.5003,98.5301,7831.0
2016-02-22 14:30:00,99.33,99.57,99.19,99.47,5661.0,98.6891,98.9276,98.55,98.8282,5661.0
2016-02-22 14:40:00,99.5,99.57,99.34,99.41,7038.0,98.858,98.9276,98.699,98.7686,7038.0
2016-02-22 14:50:00,99.44,99.57,99.27,99.39,8422.0,98.7984,98.9276,98.6295,98.7487,8422.0
2016-02-22 15:00:00,99.47,99.49,99.14,99.48,18918.0,98.8282,98.8481,98.5003,98.8381,18918.0
2016-02-22 15:10:00,99.4,99.49,99.32,99.36,10849.0,98.7587,98.8481,98.6792,98.7189,10849.0
2016-02-22 15:20:00,99.37,99.48,99.32,99.38,11205.0,98.7288,98.8381,98.6792,98.7388,11205.0
2016-02-22 15:30:00,99.47,99.97,99.47,99.94,15840.0,98.8282,99.325,98.8282,99.2952,15840.0
2016-02-22 15:40:00,99.95,100.05,99.91,99.95,33211.0,99.3051,99.4045,99.2654,99.3051,33211.0
2016-02-22 15:50:00,99.98,100.09,99.9,99.91,20766.0,99.3349,99.4442,99.2554,99.2654,20766.0
2016-02-23 09:30:00,99.38,100.22,99.27,99.27,6951.0,98.7388,99.5734,98.6295,98.6295,6951.0
2016-02-23 09:40:00,99.5,99.8,98.9,99.0,9294.0,98.858,99.1561,98.2619,98.3612,9294.0
2016-02-23 09:50:00,99.03,99.03,98.74,98.91,2100.0,98.391,98.391,98.1029,98.2718,2100.0
2016-02-23 10:00:00,98.79,98.9,98.35,98.48,9051.0,98.1526,98.2619,97.7154,97.8446,9051.0
2016-02-23 10:10:00,98.51,98.72,98.0,98.6,13948.0,97.8744,98.083,97.3677,97.9638,13948.0
2016-02-23 10:20:00,98.6,98.89,98.55,98.72,54484.0,97.9638,98.2519,97.9141,98.083,54484.0
2016-02-23 10:30:00,98.81,98.82,98.62,98.65,3966.0,98.1725,98.1824,97.9837,98.0135,3966.0
2016-02-23 10:40:00,98.65,98.65,98.31,98.31,4900.0,98.0135,98.0135,97.6757,97.6757,4900.0
2016-02-23 10:50:00,98.26,98.33,97.86,98.08,6512.0,97.626,97.6956,97.2286,97.4472,6512.0
2016-02-23 11:00:00,98.0,98.16,97.84,97.99,4000.0,97.3677,97.5267,97.2087,97.3578,4000.0
2016-02-23 11:10:00,98.04,98.44,97.84,98.43,13421.0,97.4074,97.8048,97.2087,97.7949,13421.0
2016-02-23 11:20:00,98.34,98.57,98.01,98.51,54355.0,97.7055,97.934,97.3776,97.8744,54355.0
2016-02-23 11:30:00,98.59,98.66,98.33,98.57,21583.0,97.9539,98.0234,97.6956,97.934,21583.0
2016-02-23 11:40:00,98.58,98.63,98.07,98.2,83916.0,97.9439,97.9936,97.4372,97.5664,83916.0
2016-02-23 11:50:00,98.3,98.62,98.03,98.5,43302.0,97.6657,97.9837,97.3975,97.8645,43302.0
2016-02-23 12:00:00,98.5,98.61,98.45,98.45,9346.0,97.8645,97.9737,97.8148,97.8148,9346.0
2016-02-23 12:10:00,98.49,98.5,98.26,98.47,6100.0,97.8545,97.8645,97.626,97.8347,6100.0
2016-02-23 12:20:00,98.45,98.62,98.41,98.62,16943.0,97.8148,97.9837,97.775,97.9837,16943.0
2016-02-23 12:30:00,98.75,98.94,98.69,98.9,5400.0,98.1128,98.3016,98.0532,98.2619,5400.0
2016-02-23 12:40:00,98.86,98.89,98.67,98.79,2596.0,98.2221,98.2519,98.0334,98.1526,2596.0
2016-02-23 12:50:00,98.86,98.91,98.76,98.77,16628.0,98.2221,98.2718,98.1228,98.1327,16628.0
2016-02-23 13:00:00,98.82,98.89,98.66,98.72,7020.0,98.1824,98.2519,98.0234,98.083,7020.0
2016-02-23 13:10:00,98.77,98.77,98.59,98.66,1900.0,98.1327,98.1327,97.9539,98.0234,1900.0
2016-02-23 13:20:00,98.68,98.72,98.44,98.65,13210.0,98.0433,98.083,97.8048,98.0135,13210.0
2016-02-23 13:30:00,98.69,98.69,98.47,98.6,6561.0,98.0532,98.0532,97.8347,97.9638,6561.0
2016-02-23 13:40:00,98.59,98.6,98.37,98.53,3960.0,97.9539,97.9638,97.7353,97.8943,3960.0
2016-02-23 13:50:00,98.54,98.82,98.53,98.82,6400.0,97.9042,98.1824,97.8943,98.1824,6400.0
2016-02-23 14:00:00,98.76,98.82,98.69,98.8,7559.0,98.1228,98.1824,98.0532,98.1625,7559.0
2016-02-23 14:10:00,98.78,99.0,98.73,98.98,4300.0,98.1427,98.3612,98.093,98.3414,4300.0
2016-02-23 14:20:00,98.98,99.04,98.73,98.76,17050.0,98.3414,98.401,98.093,98.1228,17050.0
2016-02-23 14:30:00,98.75,98.88,98.6,98.67,8200.0,98.1128,98.242,97.9638,98.0334,8200.0
2016-02-23 14:40:00,98.71,98.74,98.43,98.57,7734.0,98.0731,98.1029,97.7949,97.934,7734.0
2016-02-23 14:50:00,98.57,98.57,98.31,98.31,12319.0,97.934,97.934,97.6757,97.6757,12319.0
2016-02-23 15:00:00,98.28,98.34,98.0,98.17,30200.0,97.6459,97.7055,97.3677,97.5366,30200.0
2016-02-23 15:10:00,98.14,98.22,98.01,98.11,8300.0,97.5068,97.5863,97.3776,97.477,8300.0
2016-02-23 15:20:00,98.04,98.6,98.03,98.51,7406.0,97.4074,97.9638,97.3975,97.8744,7406.0
2016-02-23 15:30:00,98.53,98.78,98.52,98.62,14336.0,97.8943,98.1427,97.8843,97.9837,14336.0
2016-02-23 15:40:00,98.6,98.75,98.53,98.55,12066.0,97.9638,98.1128,97.8943,97.9141,12066.0
2016-02-23 15:50:00,98.6,98.61,98.28,98.39,22494.0,97.9638,97.9737,97.6459,97.7552,22494.0
2016-02-24 09:30:00,97.25,98.53,95.92,96.25,5216.0,96.6225,97.8943,95.3011,95.629,5216.0
2016-02-24 09:40:00,96.16,96.16,95.42,95.9,4414.0,95.5396,95.5396,94.8043,95.2812,4414.0
2016-02-24 09:50:00,95.88,96.19,95.43,95.96,9872.0,95.2614,95.5694,94.8143,95.3408,9872.0
2016-02-24 10:00:00,95.96,96.28,95.58,96.25,8763.0,95.3408,95.6588,94.9633,95.629,8763.0
2016-02-24 10:10:00,96.36,96.88,96.04,96.73,6350.0,95.7383,96.2549,95.4203,96.1059,6350.0
2016-02-24 10:20:00,96.7,96.91,96.25,96.89,16065.0,96.0761,96.2847,95.629,96.2648,16065.0
2016-02-24 10:30:00,96.99,97.73,96.3,97.73,30892.0,96.3642,97.0994,95.6787,97.0994,30892.0
2016-02-24 10:40:00,97.83,98.93,97.81,98.78,24459.0,97.1988,98.2917,97.1789,98.1427,24459.0
2016-02-24 10:50:00,98.78,99.03,98.25,98.83,25638.0,98.1427,98.391,97.6161,98.1923,25638.0
2016-02-24 11:00:00,98.84,99.17,98.51,98.82,19455.0,98.2023,98.5301,97.8744,98.1824,19455.0
2016-02-24 11:10:00,98.93,99.24,98.9,99.24,9526.0,98.2917,98.5997,98.2619,98.5997,9526.0
2016-02-24 11:20:00,99.43,99.58,99.24,99.5,16685.0,98.7885,98.9375,98.5997,98.858,16685.0
2016-02-24 11:30:00,99.48,99.56,99.31,99.45,7600.0,98.8381,98.9176,98.6692,98.8083,7600.0
2016-02-24 11:40:00,99.63,100.74,99.63,100.74,11165.0,98.9872,100.09,98.9872,100.09,11165.0
2016-02-24 11:50:00,100.78,101.2,100.64,101.16,19724.0,100.1297,100.547,99.9907,100.5073,19724.0
2016-02-24 12:00:00,100.98,101.4,100.93,101.4,5431.0,100.3285,100.7457,100.2788,100.7457,5431.0
2016-02-24 12:10:00,101.46,101.56,101.17,101.56,11900.0,100.8054,100.9047,100.5172,100.9047,11900.0
2016-02-24 12:20:00,101.48,102.32,101.48,102.07,20000.0,100.8252,101.6598,100.8252,101.4114,20000.0
2016-02-24 12:30:00,102.21,102.37,101.39,101.55,22925.0,101.5505,101.7095,100.7358,100.8948,22925.0
2016-02-24 12:40:00,101.5,101.86,101.5,101.78,7700.0,100.8451,101.2028,100.8451,101.1233,7700.0
2016-02-24 12:50:00,101.78,101.97,101.62,101.63,7549.0,101.1233,101.3121,100.9643,100.9743,7549.0
2016-02-24 13:00:00,101.72,102.36,101.64,102.11,14716.0,101.0637,101.6996,100.9842,101.4512,14716.0
2016-02-24 13:10:00,102.08,102.37,101.75,102.14,19902.0,101.4214,101.7095,101.0935,101.481,19902.0
2016-02-24 13:20:00,102.06,102.11,101.8,102.02,4699.0,101.4015,101.4512,101.1432,101.3617,4699.0
2016-02-24 13:30:00,102.02,102.02,101.53,101.81,3045.0,101.3617,101.3617,100.8749,101.1531,3045.0
2016-02-24 13:40:00,101.78,101.88,101.51,101.51,4543.0,101.1233,101.2227,100.855,100.855,4543.0
2016-02-24 13:50:00,101.59,102.03,101.55,101.8,3896.0,100.9345,101.3717,100.8948,101.1432,3896.0
2016-02-24 14:00:00,101.79,102.26,101.63,102.21,7400.0,101.1332,101.6002,100.9743,101.5505,7400.0
2016-02-24 14:10:00,102.24,102.46,102.19,102.4,6800.0,101.5803,101.7989,101.5307,101.7393,6800.0
2016-02-24 14:20:00,102.49,102.88,102.49,102.65,7556.0,101.8287,102.2162,101.8287,101.9877,7556.0
2016-02-24 14:30:00,102.59,102.73,102.41,102.55,9900.0,101.9281,102.0672,101.7492,101.8883,9900.0
2016-02-24 14:40:00,102.61,102.67,102.52,102.67,3700.0,101.9479,102.0076,101.8585,102.0076,3700.0
2016-02-24 14:50:00,102.75,102.75,102.41,102.46,6665.0,102.087,102.087,101.7492,101.7989,6665.0
2016-02-24 15:00:00,102.44,102.82,102.2,102.82,6900.0,101.779,102.1566,101.5406,102.1566,6900.0
2016-02-24 15:10:00,102.82,103.56,102.82,103.51,12320.0,102.1566,102.8918,102.1566,102.8421,12320.0
2016-02-24 15:20:00,103.38,103.43,102.93,102.93,19015.0,102.713,102.7627,102.2659,102.2659,19015.0
2016-02-24 15:30:00,103.02,103.12,102.8,103.08,19662.0,102.3553,102.4547,102.1367,102.4149,19662.0
2016-02-24 15:40:00,103.07,103.1,102.4,102.99,112673.0,102.405,102.4348,101.7393,102.3255,112673.0
2016-02-24 15:50:00,103.0,103.3,102.77,103.05,110802.0,102.3354,102.6335,102.1069,102.3851,110802.0
2016-02-25 09:30:00,103.65,103.69,102.15,102.33,11133.0,102.9812,103.021,101.4909,101.6697,11133.0
2016-02-25 09:40:00,102.38,102.38,101.4,102.32,15017.0,101.7194,101.7194,100.7457,101.6598,15017.0
2016-02-25 09:50:00,101.78,102.27,101.46,101.61,6500.0,101.1233,101.6101,100.8054,100.9544,6500.0
2016-02-25 10:00:00,101.42,101.42,100.61,100.79,3845.0,100.7656,100.7656,99.9608,100.1397,3845.0
2016-02-25 10:10:00,100.77,102.0,100.66,101.72,2965.0,100.1198,101.3419,100.0105,101.0637,2965.0
2016-02-25 10:20:00,101.77,102.02,101.66,102.0,7850.0,101.1134,101.3617,101.0041,101.3419,7850.0
2016-02-25 10:30:00,101.9,101.9,101.57,101.57,2500.0,101.2425,101.2425,100.9147,100.9147,2500.0
2016-02-25 10:40:00,101.74,102.13,101.73,102.12,5923.0,101.0836,101.471,101.0736,101.4611,5923.0
2016-02-25 10:50:00,101.97,102.16,101.9,101.9,800.0,101.3121,101.5008,101.2425,101.2425,800.0
2016-02-25 11:00:00,101.91,101.91,101.48,101.64,9060.0,101.2525,101.2525,100.8252,100.9842,9060.0
2016-02-25 11:10:00,101.58,101.66,101.06,101.37,3279.0,100.9246,101.0041,100.4079,100.7159,3279.0
2016-02-25 11:20:00,101.19,101.47,101.16,101.37,1800.0,100.5371,100.8153,100.5073,100.7159,1800.0
2016-02-25 11:30:00,101.56,101.69,101.53,101.67,2904.0,100.9047,101.0339,100.8749,101.014,2904.0
2016-02-25 11:40:00,101.72,101.72,101.44,101.55,6830.0,101.0637,101.0637,100.7855,100.8948,6830.0
2016-02-25 11:50:00,101.59,101.87,101.59,101.86,6332.0,100.9345,101.2127,100.9345,101.2028,6332.0
2016-02-25 12:00:00,101.93,102.54,101.81,102.24,18107.0,101.2723,101.8784,101.1531,101.5803,18107.0
2016-02-25 12:10:00,102.34,102.34,101.83,101.86,4350.0,101.6797,101.6797,101.173,101.2028,4350.0
2016-02-25 12:20:00,101.86,102.09,101.68,101.87,12849.0,101.2028,101.4313,101.0239,101.2127,12849.0
2016-02-25 12:30:00,101.76,101.98,101.33,101.36,12120.0,101.1034,101.322,100.6762,100.706,12120.0
2016-02-25 12:40:00,101.4,101.51,101.09,101.31,8107.0,100.7457,100.855,100.4377,100.6563,8107.0
2016-02-25 12:50:00,101.5,101.53,101.38,101.43,1200.0,100.8451,100.8749,100.7259,100.7756,1200.0
2016-02-25 13:00:00,101.52,101.88,101.51,101.51,12088.0,100.865,101.2227,100.855,100.855,12088.0
2016-02-25 13:10:00,101.53,101.82,101.34,101.6,8383.0,100.8749,101.163,100.6861,100.9445,8383.0
2016-02-25 13:20:00,101.66,101.74,101.52,101.55,9385.0,101.0041,101.0836,100.865,100.8948,9385.0
2016-02-25 13:30:00,101.51,101.61,101.03,101.35,12060.0,100.855,100.9544,100.3781,100.6961,12060.0
2016-02-25 13:40:00,101.22,101.4,101.22,101.31,8800.0,100.5669,100.7457,100.5669,100.6563,8800.0
2016-02-25 13:50:00,101.3,101.5,101.11,101.38,6900.0,100.6464,100.8451,100.4576,100.7259,6900.0
2016-02-25 14:00:00,101.38,101.39,101.0,101.08,15698.0,100.7259,100.7358,100.3483,100.4278,15698.0
2016-02-25 14:10:00,101.04,101.64,100.86,101.55,9364.0,100.3881,100.9842,100.2092,100.8948,9364.0
2016-02-25 14:20:00,101.63,101.86,101.5,101.54,16795.0,100.9743,101.2028,100.8451,100.8848,16795.0
2016-02-25 14:30:00,101.52,101.6,101.24,101.37,6340.0,100.865,100.9445,100.5868,100.7159,6340.0
2016-02-25 14:40:00,101.35,101.48,101.09,101.19,21149.0,100.6961,100.8252,100.4377,100.5371,21149.0
2016-02-25 14:50:00,101.19,101.45,101.17,101.42,6501.0,100.5371,100.7954,100.5172,100.7656,6501.0
2016-02-25 15:00:00,101.45,101.78,101.43,101.69,28305.0,100.7954,101.1233,100.7756,101.0339,28305.0
2016-02-25 15:10:00,101.7,101.82,101.45,101.56,34990.0,101.0438,101.163,100.7954,100.9047,34990.0
2016-02-25 15:20:00,101.56,101.74,101.55,101.63,35073.0,100.9047,101.0836,100.8948,100.9743,35073.0
2016-02-25 15:30:00,101.64,102.07,101.61,101.97,41760.0,100.9842,101.4114,100.9544,101.3121,41760.0
2016-02-25 15:40:00,101.98,102.2,101.95,102.05,34714.0,101.322,101.5406,101.2922,101.3916,34714.0
2016-02-25 15:50:00,102.04,102.7,102.0,102.42,94631.0,101.3816,102.0374,101.3419,101.7592,94631.0
2016-02-26 09:30:00,104.24,104.94,100.0,101.31,102562.0,103.5674,104.2629,99.3548,100.6563,102562.0
2016-02-26 09:40:00,100.89,101.66,98.71,99.68,42454.0,100.239,101.0041,98.0731,99.0368,42454.0
2016-02-26 09:50:00,99.73,100.13,95.74,95.74,67040.0,99.0865,99.4839,95.1223,95.1223,67040.0
2016-02-26 10:00:00,96.09,98.42,95.91,96.41,39580.0,95.47,97.785,95.2912,95.7879,39580.0
2016-02-26 10:10:00,96.26,96.64,94.56,96.27,37579.0,95.6389,96.0165,93.9499,95.6488,37579.0
2016-02-26 10:20:00,96.42,97.49,96.04,96.44,22691.0,95.7979,96.861,95.4203,95.8178,22691.0
2016-02-26 10:30:00,97.09,98.69,96.67,97.9,17528.0,96.4636,98.0532,96.0463,97.2683,17528.0
2016-02-26 10:40:00,97.7,98.81,97.3,97.43,19407.0,97.0696,98.1725,96.6722,96.8014,19407.0
2016-02-26 10:50:00,97.07,98.39,97.04,97.88,17147.0,96.4437,97.7552,96.4139,97.2485,17147.0
2016-02-26 11:00:00,97.81,98.17,97.22,97.47,598616.0,97.1789,97.5366,96.5927,96.8411,598616.0
2016-02-26 11:10:00,97.47,97.84,97.4,97.81,18290.0,96.8411,97.2087,96.7716,97.1789,18290.0
2016-02-26 11:20:00,97.83,98.98,97.36,97.51,27500.0,97.1988,98.3414,96.7318,96.8808,27500.0
2016-02-26 11:30:00,97.4,97.76,95.31,95.7,58110.0,96.7716,97.1292,94.695,95.0825,58110.0
2016-02-26 11:40:00,95.39,96.01,95.39,95.95,15977.0,94.7745,95.3905,94.7745,95.3309,15977.0
2016-02-26 11:50:00,95.99,96.57,95.72,96.47,23147.0,95.3707,95.9469,95.1024,95.8476,23147.0
2016-02-26 12:00:00,96.41,96.48,95.63,95.73,25664.0,95.7879,95.8575,95.013,95.1123,25664.0
2016-02-26 12:10:00,95.61,96.26,95.44,95.88,17793.0,94.9931,95.6389,94.8242,95.2614,17793.0
2016-02-26 12:20:00,95.86,96.47,95.76,96.18,3200.0,95.2415,95.8476,95.1421,95.5594,3200.0
2016-02-26 12:30:00,96.05,96.14,95.91,96.08,3500.0,95.4303,95.5197,95.2912,95.4601,3500.0
2016-02-26 12:40:00,96.17,96.55,96.04,96.55,12474.0,95.5495,95.927,95.4203,95.927,12474.0
2016-02-26 12:50:00,96.32,97.28,96.3,96.95,5325.0,95.6985,96.6523,95.6787,96.3245,5325.0
2016-02-26 13:00:00,96.95,97.3,96.89,97.0,9140.0,96.3245,96.6722,96.2648,96.3741,9140.0
2016-02-26 13:10:00,96.94,97.05,96.31,96.56,20291.0,96.3145,96.4238,95.6886,95.937,20291.0
2016-02-26 13:20:00,96.57,97.1,96.45,96.76,8067.0,95.9469,96.4735,95.8277,96.1357,8067.0
2016-02-26 13:30:00,96.64,96.7,96.33,96.45,23346.0,96.0165,96.0761,95.7085,95.8277,23346.0
2016-02-26 13:40:00,96.47,96.73,96.27,96.58,11903.0,95.8476,96.1059,95.6488,95.9568,11903.0
2016-02-26 13:50:00,96.64,96.7,96.3,96.33,11610.0,96.0165,96.0761,95.6787,95.7085,11610.0
2016-02-26 14:00:00,96.28,96.41,95.8,95.87,16750.0,95.6588,95.7879,95.1819,95.2514,16750.0
2016-02-26 14:10:00,95.87,96.32,95.56,96.27,34805.0,95.2514,95.6985,94.9434,95.6488,34805.0
2016-02-26 14:20:00,96.27,96.65,96.2,96.53,8991.0,95.6488,96.0264,95.5793,95.9072,8991.0
2016-02-26 14:30:00,96.47,96.86,96.37,96.47,19109.0,95.8476,96.235,95.7482,95.8476,19109.0
2016-02-26 14:40:00,96.47,97.28,96.41,96.91,10288.0,95.8476,96.6523,95.7879,96.2847,10288.0
2016-02-26 14:50:00,96.91,97.06,96.71,96.84,35187.0,96.2847,96.4338,96.086,96.2152,35187.0
2016-02-26 15:00:00,96.78,97.07,96.66,96.93,19756.0,96.1556,96.4437,96.0363,96.3046,19756.0
2016-02-26 15:10:00,96.81,97.06,96.49,96.71,37506.0,96.1854,96.4338,95.8674,96.086,37506.0
2016-02-26 15:20:00,96.72,97.19,96.65,97.02,24606.0,96.0959,96.5629,96.0264,96.394,24606.0
2016-02-26 15:30:00,96.9,97.12,96.83,97.11,38975.0,96.2748,96.4934,96.2052,96.4834,38975.0
2016-02-26 15:40:00,97.12,97.53,96.99,97.4,53676.0,96.4934,96.9007,96.3642,96.7716,53676.0
2016-02-26 15:50:00,97.4,97.59,97.14,97.56,95414.0,96.7716,96.9603,96.5132,96.9305,95414.0
2016-02-29 09:30:00,97.96,98.84,96.6,98.74,17456.0,97.3279,98.2023,95.9767,98.1029,17456.0
2016-02-29 09:40:00,98.77,100.54,98.75,100.54,25835.0,98.1327,99.8913,98.1128,99.8913,25835.0
2016-02-29 09:50:00,100.57,102.73,100.46,102.72,89769.0,99.9211,102.0672,99.8118,102.0572,89769.0
2016-02-29 10:00:00,102.52,103.34,102.34,102.88,31645.0,101.8585,102.6732,101.6797,102.2162,31645.0
2016-02-29 10:10:00,102.86,102.91,101.85,102.44,53559.0,102.1963,102.246,101.1928,101.779,53559.0
2016-02-29 10:20:00,102.5,102.55,102.14,102.47,20371.0,101.8387,101.8883,101.481,101.8088,20371.0
2016-02-29 10:30:00,102.48,102.62,102.22,102.42,16021.0,101.8188,101.9579,101.5605,101.7592,16021.0
2016-02-29 10:40:00,102.32,102.55,102.28,102.47,10551.0,101.6598,101.8883,101.6201,101.8088,10551.0
2016-02-29 10:50:00,102.42,102.97,102.42,102.69,21025.0,101.7592,102.3056,101.7592,102.0274,21025.0
2016-02-29 11:00:00,102.63,102.94,102.52,102.75,12178.0,101.9678,102.2758,101.8585,102.087,12178.0
2016-02-29 11:10:00,102.77,103.07,102.69,102.97,18870.0,102.1069,102.405,102.0274,102.3056,18870.0
2016-02-29 11:20:00,103.0,103.25,102.65,102.68,15520.0,102.3354,102.5838,101.9877,102.0175,15520.0
2016-02-29 11:30:00,102.73,103.21,102.73,102.95,15600.0,102.0672,102.5441,102.0672,102.2857,15600.0
2016-02-29 11:40:00,102.99,103.1,102.91,103.09,8651.0,102.3255,102.4348,102.246,102.4248,8651.0
2016-02-29 11:50:00,103.0,103.08,102.92,103.08,12700.0,102.3354,102.4149,102.2559,102.4149,12700.0
2016-02-29 12:00:00,103.05,103.09,102.21,102.21,16100.0,102.3851,102.4248,101.5505,101.5505,16100.0
2016-02-29 12:10:00,102.23,102.5,102.0,102.4,12944.0,101.5704,101.8387,101.3419,101.7393,12944.0
2016-02-29 12:20:00,102.39,102.45,101.87,102.25,7330.0,101.7294,101.789,101.2127,101.5903,7330.0
2016-02-29 12:30:00,102.3,102.74,102.29,102.49,6377.0,101.6399,102.0771,101.63,101.8287,6377.0
2016-02-29 12:40:00,102.4,103.0,102.4,102.85,7308.0,101.7393,102.3354,101.7393,102.1864,7308.0
2016-02-29 12:50:00,102.92,103.14,102.82,102.96,7158.0,102.2559,102.4745,102.1566,102.2957,7158.0
2016-02-29 13:00:00,103.0,103.05,102.73,102.73,11565.0,102.3354,102.3851,102.0672,102.0672,11565.0
2016-02-29 13:10:00,102.62,103.04,102.6,102.66,25347.0,101.9579,102.3752,101.938,101.9976,25347.0
2016-02-29 13:20:00,102.61,102.74,102.54,102.65,5922.0,101.9479,102.0771,101.8784,101.9877,5922.0
2016-02-29 13:30:00,102.61,102.83,102.32,102.5,17053.0,101.9479,102.1665,101.6598,101.8387,17053.0
2016-02-29 13:40:00,102.47,102.49,102.03,102.26,10200.0,101.8088,101.8287,101.3717,101.6002,10200.0
2016-02-29 13:50:00,102.06,102.19,101.9,102.15,10086.0,101.4015,101.5307,101.2425,101.4909,10086.0
2016-02-29 14:00:00,102.1,102.42,102.1,102.41,9758.0,101.4412,101.7592,101.4412,101.7492,9758.0
2016-02-29 14:10:00,102.41,102.42,102.13,102.27,10536.0,101.7492,101.7592,101.471,101.6101,10536.0
2016-02-29 14:20:00,102.26,102.32,101.96,102.27,8360.0,101.6002,101.6598,101.3021,101.6101,8360.0
2016-02-29 14:30:00,102.23,102.47,102.23,102.29,13150.0,101.5704,101.8088,101.5704,101.63,13150.0
2016-02-29 14:40:00,102.34,102.4,102.21,102.32,8600.0,101.6797,101.7393,101.5505,101.6598,8600.0
2016-02-29 14:50:00,102.38,102.47,101.85,101.88,12515.0,101.7194,101.8088,101.1928,101.2227,12515.0
2016-02-29 15:00:00,101.88,101.97,101.43,101.43,17764.0,101.2227,101.3121,100.7756,100.7756,17764.0
2016-02-29 15:10:00,101.45,101.87,101.43,101.87,13400.0,100.7954,101.2127,100.7756,101.2127,13400.0
2016-02-29 15:20:00,101.84,102.24,101.84,102.17,16346.0,101.1829,101.5803,101.1829,101.5108,16346.0
2016-02-29 15:30:00,102.1,102.36,102.09,102.29,29000.0,101.4412,101.6996,101.4313,101.63,29000.0
2016-02-29 15:40:00,102.28,102.34,102.01,102.25,27349.0,101.6201,101.6797,101.3518,101.5903,27349.0
2016-02-29 15:50:00,102.23,102.31,101.66,101.68,51303.0,101.5704,101.6499,101.0041,101.0239,51303.0
2016-03-01 09:30:00,102.53,103.55,101.47,102.09,25815.0,101.8685,102.8819,100.8153,101.4313,25815.0
2016-03-01 09:40:00,101.85,102.75,101.69,102.39,11725.0,101.1928,102.087,101.0339,101.7294,11725.0
2016-03-01 09:50:00,102.4,103.33,102.4,103.04,7136.0,101.7393,102.6633,101.7393,102.3752,7136.0
2016-03-01 10:00:00,103.04,103.15,102.39,102.82,37080.0,102.3752,102.4845,101.7294,102.1566,37080.0
2016-03-01 10:10:00,102.99,103.22,102.57,103.01,22604.0,102.3255,102.554,101.9082,102.3454,22604.0
2016-03-01 10:20:00,103.13,103.46,102.96,103.28,22700.0,102.4646,102.7925,102.2957,102.6136,22700.0
2016-03-01 10:30:00,103.27,103.4,103.1,103.2,7895.0,102.6037,102.7328,102.4348,102.5341,7895.0
2016-03-01 10:40:00,103.1,103.44,103.03,103.28,17700.0,102.4348,102.7726,102.3652,102.6136,17700.0
2016-03-01 10:50:00,103.27,103.28,103.01,103.08,15562.0,102.6037,102.6136,102.3454,102.4149,15562.0
2016-03-01 11:00:00,103.02,103.07,102.62,102.9,6100.0,102.3553,102.405,101.9579,102.2361,6100.0
2016-03-01 11:10:00,103.0,103.2,102.78,103.16,7132.0,102.3354,102.5341,102.1168,102.4944,7132.0
2016-03-01 11:20:00,103.16,103.5,103.16,103.32,43525.0,102.4944,102.8322,102.4944,102.6534,43525.0
2016-03-01 11:30:00,103.32,103.44,103.14,103.34,10302.0,102.6534,102.7726,102.4745,102.6732,10302.0
2016-03-01 11:40:00,103.36,103.45,103.25,103.45,15775.0,102.6931,102.7825,102.5838,102.7825,15775.0
2016-03-01 11:50:00,103.45,103.66,103.36,103.56,18300.0,102.7825,102.9912,102.6931,102.8918,18300.0
2016-03-01 12:00:00,103.63,103.88,103.58,103.88,25210.0,102.9614,103.2097,102.9117,103.2097,25210.0
2016-03-01 12:10:00,103.88,103.95,103.64,103.74,14480.0,103.2097,103.2793,102.9713,103.0706,14480.0
2016-03-01 12:20:00,103.73,103.73,103.45,103.54,3100.0,103.0607,103.0607,102.7825,102.8719,3100.0
2016-03-01 12:30:00,103.5,103.57,103.28,103.28,11700.0,102.8322,102.9017,102.6136,102.6136,11700.0
2016-03-01 12:40:00,103.18,103.5,103.18,103.49,6100.0,102.5143,102.8322,102.5143,102.8223,6100.0
2016-03-01 12:50:00,103.45,103.5,103.29,103.48,4700.0,102.7825,102.8322,102.6236,102.8123,4700.0
2016-03-01 13:00:00,103.45,103.59,103.27,103.58,20350.0,102.7825,102.9216,102.6037,102.9117,20350.0
2016-03-01 13:10:00,103.61,104.11,103.6,104.04,13209.0,102.9415,103.4383,102.9316,103.3687,13209.0
2016-03-01 13:20:00,104.04,104.04,103.84,103.93,22100.0,103.3687,103.3687,103.17,103.2594,22100.0
2016-03-01 13:30:00,103.97,104.0,103.79,103.82,10209.0,103.2992,103.329,103.1203,103.1501,10209.0
2016-03-01 13:40:00,103.82,104.13,103.79,104.11,39800.0,103.1501,103.4581,103.1203,103.4383,39800.0
2016-03-01 13:50:00,104.11,104.2,103.93,104.03,14431.0,103.4383,103.5277,103.2594,103.3588,14431.0
2016-03-01 14:00:00,104.07,104.19,104.0,104.02,8200.0,103.3985,103.5177,103.329,103.3488,8200.0
2016-03-01 14:10:00,104.0,104.13,103.98,104.11,12075.0,103.329,103.4581,103.3091,103.4383,12075.0
2016-03-01 14:20:00,104.12,104.54,104.01,104.32,75468.0,103.4482,103.8655,103.3389,103.6469,75468.0
2016-03-01 14:30:00,104.31,104.41,104.22,104.4,7900.0,103.637,103.7363,103.5476,103.7264,7900.0
2016-03-01 14:40:00,104.4,104.43,104.23,104.32,17159.0,103.7264,103.7562,103.5575,103.6469,17159.0
2016-03-01 14:50:00,104.31,104.41,104.27,104.33,9549.0,103.637,103.7363,103.5972,103.6568,9549.0
2016-03-01 15:00:00,104.34,104.82,104.3,104.73,22000.0,103.6668,104.1437,103.627,104.0543,22000.0
2016-03-01 15:10:00,104.73,104.86,104.69,104.78,28568.0,104.0543,104.1834,104.0145,104.1039,28568.0
2016-03-01 15:20:00,104.79,104.86,104.74,104.82,15626.0,104.1139,104.1834,104.0642,104.1437,15626.0
2016-03-01 15:30:00,104.83,104.86,104.65,104.77,30346.0,104.1536,104.1834,103.9748,104.094,30346.0
2016-03-01 15:40:00,104.77,104.91,104.68,104.78,19201.0,104.094,104.2331,104.0046,104.1039,19201.0
2016-03-01 15:50:00,104.78,104.99,104.76,104.97,57430.0,104.1039,104.3126,104.0841,104.2927,57430.0
2016-03-02 09:30:00,105.84,105.98,105.29,105.34,15385.0,105.1571,105.2962,104.6106,104.6603,15385.0
2016-03-02 09:40:00,105.41,105.7,104.56,105.12,10497.0,104.7299,105.018,103.8854,104.4417,10497.0
2016-03-02 09:50:00,105.36,105.36,104.8,105.32,11700.0,104.6802,104.6802,104.1238,104.6405,11700.0
2016-03-02 10:00:00,105.23,105.83,105.03,105.83,16295.0,104.551,105.1472,104.3523,105.1472,16295.0
2016-03-02 10:10:00,105.64,105.9,105.64,105.64,11910.0,104.9584,105.2167,104.9584,104.9584,11910.0
2016-03-02 10:20:00,105.57,105.82,105.3,105.65,10889.0,104.8888,105.1372,104.6206,104.9683,10889.0
2016-03-02 10:30:00,105.64,105.8,105.01,105.05,14520.0,104.9584,105.1174,104.3325,104.3722,14520.0
2016-03-02 10:40:00,104.99,105.5,104.99,105.5,7994.0,104.3126,104.8193,104.3126,104.8193,7994.0
2016-03-02 10:50:00,105.51,105.55,105.24,105.48,4600.0,104.8292,104.869,104.561,104.7994,4600.0
2016-03-02 11:00:00,105.41,105.58,105.27,105.3,10014.0,104.7299,104.8988,104.5908,104.6206,10014.0
2016-03-02 11:10:00,105.3,105.43,105.2,105.2,17758.0,104.6206,104.7497,104.5212,104.5212,17758.0
2016-03-02 11:20:00,105.21,105.31,105.11,105.18,9977.0,104.5312,104.6305,104.4318,104.5014,9977.0
2016-03-02 11:30:00,105.19,105.3,105.1,105.28,10860.0,104.5113,104.6206,104.4219,104.6007,10860.0
2016-03-02 11:40:00,105.18,105.37,105.14,105.17,4987.0,104.5014,104.6901,104.4616,104.4914,4987.0
2016-03-02 11:50:00,105.26,105.28,104.62,104.84,4090.0,104.5808,104.6007,103.945,104.1636,4090.0
2016-03-02 12:00:00,104.85,105.35,104.76,105.16,9755.0,104.1735,104.6703,104.0841,104.4815,9755.0
2016-03-02 12:10:00,105.2,105.23,104.99,105.07,1900.0,104.5212,104.551,104.3126,104.3921,1900.0
2016-03-02 12:20:00,105.07,105.18,104.97,105.0,3492.0,104.3921,104.5014,104.2927,104.3225,3492.0
2016-03-02 12:30:00,105.3,105.53,105.22,105.25,4000.0,104.6206,104.8491,104.5411,104.5709,4000.0
2016-03-02 12:40:00,105.32,105.44,105.19,105.37,4291.0,104.6405,104.7597,104.5113,104.6901,4291.0
2016-03-02 12:50:00,105.47,105.53,105.35,105.44,1300.0,104.7895,104.8491,104.6703,104.7597,1300.0
2016-03-02 13:00:00,105.4,105.56,105.21,105.24,4300.0,104.7199,104.8789,104.5312,104.561,4300.0
2016-03-02 13:10:00,105.3,105.36,105.21,105.24,5800.0,104.6206,104.6802,104.5312,104.561,5800.0
2016-03-02 13:20:00,105.23,105.42,105.03,105.41,20909.0,104.551,104.7398,104.3523,104.7299,20909.0
2016-03-02 13:30:00,105.34,105.44,105.0,105.17,16833.0,104.6603,104.7597,104.3225,104.4914,16833.0
2016-03-02 13:40:00,105.19,105.43,105.09,105.19,12450.0,104.5113,104.7497,104.4119,104.5113,12450.0
2016-03-02 13:50:00,105.2,105.37,105.16,105.31,7415.0,104.5212,104.6901,104.4815,104.6305,7415.0
2016-03-02 14:00:00,105.26,105.34,105.05,105.13,20346.0,104.5808,104.6603,104.3722,104.4517,20346.0
2016-03-02 14:10:00,105.11,105.15,105.0,105.11,2500.0,104.4318,104.4716,104.3225,104.4318,2500.0
2016-03-02 14:20:00,105.11,105.51,105.1,105.34,13787.0,104.4318,104.8292,104.4219,104.6603,13787.0
2016-03-02 14:30:00,105.45,105.45,105.35,105.35,16400.0,104.7696,104.7696,104.6703,104.6703,16400.0
2016-03-02 14:40:00,105.36,105.98,105.36,105.85,17850.0,104.6802,105.2962,104.6802,105.167,17850.0
2016-03-02 14:50:00,105.93,106.15,105.81,105.91,3700.0,105.2465,105.4651,105.1273,105.2266,3700.0
2016-03-02 15:00:00,105.94,106.05,105.7,105.84,13960.0,105.2565,105.3657,105.018,105.1571,13960.0
2016-03-02 15:10:00,105.86,105.95,105.67,105.67,14773.0,105.177,105.2664,104.9882,104.9882,14773.0
2016-03-02 15:20:00,105.7,105.82,105.64,105.66,22645.0,105.018,105.1372,104.9584,104.9783,22645.0
2016-03-02 15:30:00,105.66,105.84,105.55,105.8,15187.0,104.9783,105.1571,104.869,105.1174,15187.0
2016-03-02 15:40:00,105.81,105.89,105.67,105.89,9140.0,105.1273,105.2068,104.9882,105.2068,9140.0
2016-03-02 15:50:00,105.94,106.06,105.81,105.92,43060.0,105.2565,105.3757,105.1273,105.2366,43060.0
2016-03-03 09:30:00,106.2,107.91,106.2,106.92,4630.0,105.5148,107.2137,105.5148,106.2301,4630.0
2016-03-03 09:40:00,106.83,107.25,106.16,106.28,6700.0,106.1407,106.558,105.475,105.5943,6700.0
2016-03-03 09:50:00,106.75,106.83,106.46,106.52,12495.0,106.0612,106.1407,105.7731,105.8327,12495.0
2016-03-03 10:00:00,106.55,106.65,106.3,106.62,7200.0,105.8625,105.9619,105.6141,105.9321,7200.0
2016-03-03 10:10:00,106.62,106.76,106.48,106.67,19213.0,105.9321,106.0712,105.793,105.9817,19213.0
2016-03-03 10:20:00,106.71,106.71,106.26,106.5,5600.0,106.0215,106.0215,105.5744,105.8128,5600.0
2016-03-03 10:30:00,106.51,106.55,106.26,106.54,2400.0,105.8228,105.8625,105.5744,105.8526,2400.0
2016-03-03 10:40:00,106.61,106.74,106.55,106.69,3100.0,105.9221,106.0513,105.8625,106.0016,3100.0
2016-03-03 10:50:00,106.55,106.76,106.55,106.67,10900.0,105.8625,106.0712,105.8625,105.9817,10900.0
2016-03-03 11:00:00,106.6,106.65,106.34,106.54,30365.0,105.9122,105.9619,105.6539,105.8526,30365.0
2016-03-03 11:10:00,106.5,106.55,105.28,105.28,7581.0,105.8128,105.8625,104.6007,104.6007,7581.0
2016-03-03 11:20:00,105.27,105.27,104.7,104.82,10755.0,104.5908,104.5908,104.0245,104.1437,10755.0
2016-03-03 11:30:00,105.06,105.12,104.23,104.41,8040.0,104.3821,104.4417,103.5575,103.7363,8040.0
2016-03-03 11:40:00,104.16,104.3,104.09,104.25,8200.0,103.4879,103.627,103.4184,103.5774,8200.0
2016-03-03 11:50:00,104.28,104.66,104.25,104.34,9905.0,103.6072,103.9847,103.5774,103.6668,9905.0
2016-03-03 12:00:00,104.39,104.78,104.25,104.65,11779.0,103.7165,104.1039,103.5774,103.9748,11779.0
2016-03-03 12:10:00,104.83,104.95,104.77,104.83,7304.0,104.1536,104.2728,104.094,104.1536,7304.0
2016-03-03 12:20:00,104.82,104.88,104.7,104.73,5800.0,104.1437,104.2033,104.0245,104.0543,5800.0
2016-03-03 12:30:00,104.66,104.76,104.58,104.63,4200.0,103.9847,104.0841,103.9052,103.9549,4200.0
2016-03-03 12:40:00,104.63,104.8,104.5,104.5,4800.0,103.9549,104.1238,103.8257,103.8257,4800.0
2016-03-03 12:50:00,104.52,104.72,104.52,104.66,8241.0,103.8456,104.0443,103.8456,103.9847,8241.0
2016-03-03 13:00:00,104.7,104.77,104.51,104.6,5000.0,104.0245,104.094,103.8357,103.9251,5000.0
2016-03-03 13:10:00,104.61,104.7,104.45,104.55,5234.0,103.935,104.0245,103.7761,103.8754,5234.0
2016-03-03 13:20:00,104.58,104.67,104.51,104.52,3391.0,103.9052,103.9946,103.8357,103.8456,3391.0
2016-03-03 13:30:00,104.53,104.75,104.53,104.75,4750.0,103.8556,104.0741,103.8556,104.0741,4750.0
2016-03-03 13:40:00,104.69,104.74,104.55,104.74,4117.0,104.0145,104.0642,103.8754,104.0642,4117.0
2016-03-03 13:50:00,104.74,105.07,104.74,104.93,4101.0,104.0642,104.3921,104.0642,104.253,4101.0
2016-03-03 14:00:00,104.91,105.12,104.8,104.99,16152.0,104.2331,104.4417,104.1238,104.3126,16152.0
2016-03-03 14:10:00,105.12,105.44,105.11,105.44,5850.0,104.4417,104.7597,104.4318,104.7597,5850.0
2016-03-03 14:20:00,105.38,105.39,105.13,105.18,7689.0,104.7001,104.71,104.4517,104.5014,7689.0
2016-03-03 14:30:00,105.18,105.84,105.15,105.83,22908.0,104.5014,105.1571,104.4716,105.1472,22908.0
2016-03-03 14:40:00,105.8,106.28,105.79,105.87,12000.0,105.1174,105.5943,105.1074,105.1869,12000.0
2016-03-03 14:50:00,105.87,105.93,105.62,105.79,11536.0,105.1869,105.2465,104.9385,105.1074,11536.0
2016-03-03 15:00:00,105.82,106.37,105.73,106.18,15291.0,105.1372,105.6837,105.0478,105.4949,15291.0
2016-03-03 15:10:00,106.07,106.58,106.02,106.45,48010.0,105.3856,105.8923,105.3359,105.7632,48010.0
2016-03-03 15:20:00,106.42,106.71,106.4,106.7,25216.0,105.7334,106.0215,105.7135,106.0116,25216.0
2016-03-03 15:30:00,106.7,106.71,106.54,106.61,30682.0,106.0116,106.0215,105.8526,105.9221,30682.0
2016-03-03 15:40:00,106.61,106.72,106.6,106.61,26983.0,105.9221,106.0314,105.9122,105.9221,26983.0
2016-03-03 15:50:00,106.62,106.71,106.51,106.59,50183.0,105.9321,106.0215,105.8228,105.9023,50183.0
2016-03-04 09:30:00,107.64,107.98,106.61,107.98,7950.0,106.9455,107.2833,105.9221,107.2833,7950.0
2016-03-04 09:40:00,107.95,107.96,106.81,107.79,35835.0,107.2535,107.2634,106.1208,107.0945,35835.0
2016-03-04 09:50:00,107.72,108.41,107.61,108.05,11249.0,107.025,107.7105,106.9157,107.3528,11249.0
2016-03-04 10:00:00,108.34,108.36,107.98,108.06,12960.0,107.641,107.6608,107.2833,107.3628,12960.0
2016-03-04 10:10:00,108.0,108.29,107.87,108.03,31666.0,107.3032,107.5913,107.174,107.333,31666.0
2016-03-04 10:20:00,108.1,108.17,107.92,108.05,8679.0,107.4025,107.4721,107.2237,107.3528,8679.0
2016-03-04 10:30:00,108.08,108.32,108.01,108.02,10677.0,107.3826,107.6211,107.3131,107.323,10677.0
2016-03-04 10:40:00,108.0,108.81,108.0,108.61,28189.0,107.3032,108.1079,107.3032,107.9092,28189.0
2016-03-04 10:50:00,108.66,108.84,108.52,108.73,25500.0,107.9589,108.1377,107.8198,108.0285,25500.0
2016-03-04 11:00:00,108.66,108.86,108.66,108.75,4573.0,107.9589,108.1576,107.9589,108.0483,4573.0
2016-03-04 11:10:00,108.57,108.88,108.5,108.82,10126.0,107.8695,108.1775,107.7999,108.1179,10126.0
2016-03-04 11:20:00,108.74,108.84,108.56,108.56,1319.0,108.0384,108.1377,107.8596,107.8596,1319.0
2016-03-04 11:30:00,108.39,108.81,108.39,108.52,7400.0,107.6906,108.1079,107.6906,107.8198,7400.0
2016-03-04 11:40:00,108.87,108.87,108.49,108.7,3200.0,108.1676,108.1676,107.79,107.9986,3200.0
2016-03-04 11:50:00,108.53,108.89,108.53,108.88,10059.0,107.8297,108.1874,107.8297,108.1775,10059.0
2016-03-04 12:00:00,108.98,109.49,108.85,109.1,11773.0,108.2768,108.7835,108.1477,108.3961,11773.0
2016-03-04 12:10:00,109.25,109.25,108.69,109.05,9000.0,108.5451,108.5451,107.9887,108.3464,9000.0
2016-03-04 12:20:00,109.07,109.14,108.77,109.05,7258.0,108.3663,108.4358,108.0682,108.3464,7258.0
2016-03-04 12:30:00,109.11,109.18,108.67,108.69,8434.0,108.406,108.4756,107.9688,107.9887,8434.0
2016-03-04 12:40:00,108.63,109.05,108.61,109.04,2561.0,107.9291,108.3464,107.9092,108.3365,2561.0
2016-03-04 12:50:00,108.98,109.35,108.98,109.31,5100.0,108.2768,108.6445,108.2768,108.6047,5100.0
2016-03-04 13:00:00,109.12,109.22,108.9,108.9,5855.0,108.4159,108.5153,108.1974,108.1974,5855.0
2016-03-04 13:10:00,109.01,109.25,108.85,109.14,16387.0,108.3066,108.5451,108.1477,108.4358,16387.0
2016-03-04 13:20:00,109.15,109.7,109.15,109.67,17530.0,108.4457,108.9922,108.4457,108.9624,17530.0
2016-03-04 13:30:00,109.7,109.81,109.53,109.81,6018.0,108.9922,109.1015,108.8233,109.1015,6018.0
2016-03-04 13:40:00,109.91,109.99,109.73,109.79,2600.0,109.2008,109.2803,109.022,109.0816,2600.0
2016-03-04 13:50:00,109.73,110.22,109.71,110.09,20134.0,109.022,109.5088,109.0021,109.3797,20134.0
2016-03-04 14:00:00,110.06,110.13,109.95,110.0,3295.0,109.3499,109.4194,109.2406,109.2903,3295.0
2016-03-04 14:10:00,109.81,109.81,109.04,109.04,9660.0,109.1015,109.1015,108.3365,108.3365,9660.0
2016-03-04 14:20:00,108.97,109.04,108.48,108.54,15412.0,108.2669,108.3365,107.7801,107.8397,15412.0
2016-03-04 14:30:00,108.59,108.76,108.42,108.5,2347.0,107.8894,108.0583,107.7205,107.7999,2347.0
2016-03-04 14:40:00,108.43,108.48,107.91,108.38,11137.0,107.7304,107.7801,107.2137,107.6807,11137.0
2016-03-04 14:50:00,108.39,108.39,107.8,108.3,9635.0,107.6906,107.6906,107.1045,107.6012,9635.0
2016-03-04 15:00:00,108.3,108.72,108.3,108.54,11580.0,107.6012,108.0185,107.6012,107.8397,11580.0
2016-03-04 15:10:00,108.54,108.82,108.27,108.73,5702.0,107.8397,108.1179,107.5714,108.0285,5702.0
2016-03-04 15:20:00,108.77,108.95,108.76,108.8,8412.0,108.0682,108.247,108.0583,108.098,8412.0
2016-03-04 15:30:00,108.89,108.97,108.68,108.97,5126.0,108.1874,108.2669,107.9788,108.2669,5126.0
2016-03-04 15:40:00,108.91,109.2,108.91,109.19,9512.0,108.2073,108.4954,108.2073,108.4855,9512.0
2016-03-04 15:50:00,109.14,109.21,108.71,108.92,68701.0,108.4358,108.5054,108.0086,108.2172,68701.0
2016-03-07 09:30:00,108.67,111.0,107.6,110.65,17523.0,107.9688,110.2838,106.9057,109.9361,17523.0
2016-03-07 09:40:00,110.55,110.71,110.06,110.22,10729.0,109.8367,109.9957,109.3499,109.5088,10729.0
2016-03-07 09:50:00,110.34,110.62,108.56,109.17,58462.0,109.6281,109.9063,107.8596,108.4656,58462.0
2016-03-07 10:00:00,109.18,109.26,108.59,108.87,10911.0,108.4756,108.555,107.8894,108.1676,10911.0
2016-03-07 10:10:00,108.98,109.19,108.85,108.85,1410.0,108.2768,108.4855,108.1477,108.1477,1410.0
2016-03-07 10:20:00,108.62,108.94,108.43,108.67,8969.0,107.9192,108.2371,107.7304,107.9688,8969.0
2016-03-07 10:30:00,108.68,108.73,108.38,108.59,15340.0,107.9788,108.0285,107.6807,107.8894,15340.0
2016-03-07 10:40:00,108.83,109.05,108.43,109.05,8514.0,108.1278,108.3464,107.7304,108.3464,8514.0
2016-03-07 10:50:00,108.61,108.64,108.43,108.45,700.0,107.9092,107.939,107.7304,107.7503,700.0
2016-03-07 11:00:00,108.52,108.55,108.37,108.42,8500.0,107.8198,107.8496,107.6708,107.7205,8500.0
2016-03-07 11:10:00,108.56,108.66,108.49,108.56,3800.0,107.8596,107.9589,107.79,107.8596,3800.0
2016-03-07 11:20:00,108.49,109.03,108.49,108.87,21600.0,107.79,108.3265,107.79,108.1676,21600.0
2016-03-07 11:30:00,108.76,109.42,108.72,109.41,10028.0,108.0583,108.714,108.0185,108.7041,10028.0
2016-03-07 11:40:00,109.23,109.73,109.22,109.73,16910.0,108.5252,109.022,108.5153,109.022,16910.0
2016-03-07 11:50:00,109.57,109.74,109.3,109.46,14511.0,108.863,109.0319,108.5948,108.7537,14511.0
2016-03-07 12:00:00,109.54,109.76,109.32,109.33,4900.0,108.8332,109.0518,108.6146,108.6246,4900.0
2016-03-07 12:10:00,109.34,109.38,108.95,109.14,2316.0,108.6345,108.6743,108.247,108.4358,2316.0
2016-03-07 12:20:00,109.0,109.38,109.0,109.09,1400.0,108.2967,108.6743,108.2967,108.3861,1400.0
2016-03-07 12:30:00,109.17,109.3,109.09,109.14,1600.0,108.4656,108.5948,108.3861,108.4358,1600.0
2016-03-07 12:40:00,109.17,109.19,108.65,108.65,1000.0,108.4656,108.4855,107.949,107.949,1000.0
2016-03-07 12:50:00,108.88,109.19,108.64,108.86,16105.0,108.1775,108.4855,107.939,108.1576,16105.0
2016-03-07 13:00:00,108.78,109.18,108.7,109.13,14350.0,108.0781,108.4756,107.9986,108.4259,14350.0
2016-03-07 13:10:00,109.08,109.08,108.89,109.0,3400.0,108.3762,108.3762,108.1874,108.2967,3400.0
2016-03-07 13:20:00,108.95,109.02,108.67,108.67,5500.0,108.247,108.3166,107.9688,107.9688,5500.0
2016-03-07 13:30:00,108.22,108.42,108.21,108.21,2010.0,107.5217,107.7205,107.5118,107.5118,2010.0
2016-03-07 13:40:00,108.21,108.25,108.0,108.24,3662.0,107.5118,107.5516,107.3032,107.5416,3662.0
2016-03-07 13:50:00,108.29,108.56,108.29,108.37,3500.0,107.5913,107.8596,107.5913,107.6708,3500.0
2016-03-07 14:00:00,108.34,108.43,108.07,108.42,5090.0,107.641,107.7304,107.3727,107.7205,5090.0
2016-03-07 14:10:00,108.3,108.48,108.26,108.33,4300.0,107.6012,107.7801,107.5615,107.631,4300.0
2016-03-07 14:20:00,108.21,108.53,108.11,108.5,20668.0,107.5118,107.8297,107.4125,107.7999,20668.0
2016-03-07 14:30:00,108.5,108.78,108.47,108.66,8067.0,107.7999,108.0781,107.7701,107.9589,8067.0
2016-03-07 14:40:00,108.67,109.27,108.64,109.27,13464.0,107.9688,108.565,107.939,108.565,13464.0
2016-03-07 14:50:00,109.24,109.7,109.22,109.58,15455.0,108.5352,108.9922,108.5153,108.873,15455.0
2016-03-07 15:00:00,109.63,109.82,109.44,109.82,15611.0,108.9226,109.1114,108.7339,109.1114,15611.0
2016-03-07 15:10:00,109.84,110.39,109.84,110.22,36022.0,109.1313,109.6777,109.1313,109.5088,36022.0
2016-03-07 15:20:00,110.21,110.34,110.04,110.21,14925.0,109.4989,109.6281,109.33,109.4989,14925.0
2016-03-07 15:30:00,110.18,110.56,110.03,110.42,24466.0,109.4691,109.8466,109.3201,109.7075,24466.0
2016-03-07 15:40:00,110.42,110.61,110.17,110.25,45678.0,109.7075,109.8963,109.4592,109.5386,45678.0
2016-03-07 15:50:00,110.25,110.56,110.05,110.56,65359.0,109.5386,109.8466,109.3399,109.8466,65359.0
2016-03-08 09:30:00,110.04,110.7,109.54,110.1,8797.0,109.33,109.9857,108.8332,109.3896,8797.0
2016-03-08 09:40:00,109.9,110.64,109.6,110.26,4160.0,109.1909,109.9261,108.8928,109.5486,4160.0
2016-03-08 09:50:00,110.24,110.48,109.97,110.22,3589.0,109.5287,109.7672,109.2605,109.5088,3589.0
2016-03-08 10:00:00,110.09,110.51,109.36,109.66,5900.0,109.3797,109.797,108.6544,108.9525,5900.0
2016-03-08 10:10:00,109.36,109.64,108.65,109.18,3000.0,108.6544,108.9326,107.949,108.4756,3000.0
2016-03-08 10:20:00,108.47,109.14,107.95,108.06,21104.0,107.7701,108.4358,107.2535,107.3628,21104.0
2016-03-08 10:30:00,107.77,108.15,107.42,107.42,6390.0,107.0746,107.4522,106.7269,106.7269,6390.0
2016-03-08 10:40:00,107.34,107.5,106.69,106.92,37508.0,106.6474,106.8064,106.0016,106.2301,37508.0
2016-03-08 10:50:00,106.97,107.78,106.97,107.78,15213.0,106.2798,107.0846,106.2798,107.0846,15213.0
2016-03-08 11:00:00,107.88,108.58,107.88,108.57,2511.0,107.1839,107.8794,107.1839,107.8695,2511.0
2016-03-08 11:10:00,108.63,108.64,107.92,108.14,5620.0,107.9291,107.939,107.2237,107.4423,5620.0
2016-03-08 11:20:00,108.18,108.37,107.77,108.07,1900.0,107.482,107.6708,107.0746,107.3727,1900.0
2016-03-08 11:30:00,108.19,108.2,107.58,107.58,5800.0,107.4919,107.5019,106.8859,106.8859,5800.0
2016-03-08 11:40:00,107.49,107.68,107.3,107.63,2530.0,106.7965,106.9852,106.6077,106.9356,2530.0
2016-03-08 11:50:00,108.06,108.54,107.52,107.52,3230.0,107.3628,107.8397,106.8263,106.8263,3230.0
2016-03-08 12:00:00,107.6,108.27,107.57,108.27,4216.0,106.9057,107.5714,106.8759,107.5714,4216.0
2016-03-08 12:10:00,108.3,108.59,107.88,108.59,5042.0,107.6012,107.8894,107.1839,107.8894,5042.0
2016-03-08 12:20:00,108.31,108.48,107.97,108.05,4010.0,107.6112,107.7801,107.2734,107.3528,4010.0
2016-03-08 12:30:00,108.29,108.3,107.75,108.05,2900.0,107.5913,107.6012,107.0548,107.3528,2900.0
2016-03-08 12:40:00,108.0,108.14,107.74,107.82,6506.0,107.3032,107.4423,107.0448,107.1243,6506.0
2016-03-08 12:50:00,107.71,107.91,107.3,107.55,18148.0,107.015,107.2137,106.6077,106.8561,18148.0
2016-03-08 13:00:00,107.5,108.17,107.5,107.97,3750.0,106.8064,107.4721,106.8064,107.2734,3750.0
2016-03-08 13:10:00,107.81,108.17,107.81,108.17,1400.0,107.1144,107.4721,107.1144,107.4721,1400.0
2016-03-08 13:20:00,108.23,108.4,108.17,108.33,1750.0,107.5317,107.7006,107.4721,107.631,1750.0
2016-03-08 13:30:00,108.51,108.87,108.44,108.68,2000.0,107.8099,108.1676,107.7403,107.9788,2000.0
2016-03-08 13:40:00,108.68,108.68,108.36,108.59,3800.0,107.9788,107.9788,107.6608,107.8894,3800.0
2016-03-08 13:50:00,108.55,108.55,108.44,108.44,800.0,107.8496,107.8496,107.7403,107.7403,800.0
2016-03-08 14:00:00,108.46,108.64,108.42,108.59,4800.0,107.7602,107.939,107.7205,107.8894,4800.0
2016-03-08 14:10:00,108.71,108.84,108.6,108.73,7500.0,108.0086,108.1377,107.8993,108.0285,7500.0
2016-03-08 14:20:00,108.77,108.77,108.6,108.64,3900.0,108.0682,108.0682,107.8993,107.939,3900.0
2016-03-08 14:30:00,108.71,108.71,108.37,108.48,2465.0,108.0086,108.0086,107.6708,107.7801,2465.0
2016-03-08 14:40:00,108.47,108.73,108.33,108.51,21150.0,107.7701,108.0285,107.631,107.8099,21150.0
2016-03-08 14:50:00,108.61,108.76,108.39,108.53,14356.0,107.9092,108.0583,107.6906,107.8297,14356.0
2016-03-08 15:00:00,108.53,108.56,108.1,108.22,3631.0,107.8297,107.8596,107.4025,107.5217,3631.0
2016-03-08 15:10:00,108.17,108.38,108.14,108.38,10617.0,107.4721,107.6807,107.4423,107.6807,10617.0
2016-03-08 15:20:00,108.27,108.57,108.11,108.56,32962.0,107.5714,107.8695,107.4125,107.8596,32962.0
2016-03-08 15:30:00,108.49,108.57,108.34,108.57,21158.0,107.79,107.8695,107.641,107.8695,21158.0
2016-03-08 15:40:00,108.55,108.86,108.48,108.81,19355.0,107.8496,108.1576,107.7801,108.1079,19355.0
2016-03-08 15:50:00,108.8,109.01,108.5,109.01,95665.0,108.098,108.3066,107.7999,108.3066,95665.0
2016-03-09 09:30:00,110.2,111.42,108.0,110.7,34462.0,109.489,110.7011,107.3032,109.9857,34462.0
2016-03-09 09:40:00,110.59,111.17,109.38,109.38,9575.0,109.8765,110.4527,108.6743,108.6743,9575.0
2016-03-09 09:50:00,109.32,110.06,109.27,109.78,8505.0,108.6146,109.3499,108.565,109.0717,8505.0
2016-03-09 10:00:00,109.61,109.98,109.4,109.65,4600.0,108.9028,109.2704,108.6941,108.9425,4600.0
2016-03-09 10:10:00,109.47,110.34,109.45,109.98,8016.0,108.7637,109.6281,108.7438,109.2704,8016.0
2016-03-09 10:20:00,110.0,110.09,109.7,110.09,8664.0,109.2903,109.3797,108.9922,109.3797,8664.0
2016-03-09 10:30:00,110.23,111.0,110.15,110.96,3526.0,109.5188,110.2838,109.4393,110.2441,3526.0
2016-03-09 10:40:00,110.84,110.87,110.25,110.46,6850.0,110.1248,110.1546,109.5386,109.7473,6850.0
2016-03-09 10:50:00,110.25,110.25,109.04,109.66,32423.0,109.5386,109.5386,108.3365,108.9525,32423.0
2016-03-09 11:00:00,109.75,110.0,109.7,109.87,10893.0,109.0419,109.2903,108.9922,109.1611,10893.0
2016-03-09 11:10:00,110.02,110.29,109.97,110.18,2800.0,109.3101,109.5784,109.2605,109.4691,2800.0
2016-03-09 11:20:00,110.1,110.66,110.0,110.66,8564.0,109.3896,109.946,109.2903,109.946,8564.0
2016-03-09 11:30:00,110.63,110.72,110.0,110.46,15380.0,109.9162,110.0056,109.2903,109.7473,15380.0
2016-03-09 11:40:00,110.3,110.3,110.21,110.24,700.0,109.5883,109.5883,109.4989,109.5287,700.0
2016-03-09 11:50:00,110.24,110.38,110.01,110.02,1700.0,109.5287,109.6678,109.3002,109.3101,1700.0
2016-03-09 12:00:00,110.01,110.24,110.0,110.09,11843.0,109.3002,109.5287,109.2903,109.3797,11843.0
2016-03-09 12:10:00,110.03,110.17,110.0,110.1,8375.0,109.3201,109.4592,109.2903,109.3896,8375.0
2016-03-09 12:20:00,110.04,110.1,110.0,110.01,2863.0,109.33,109.3896,109.2903,109.3002,2863.0
2016-03-09 12:30:00,110.01,110.03,109.86,110.01,18606.0,109.3002,109.3201,109.1512,109.3002,18606.0
2016-03-09 12:40:00,110.04,110.06,109.91,109.93,9287.0,109.33,109.3499,109.2008,109.2207,9287.0
2016-03-09 12:50:00,109.95,110.11,109.95,110.02,4741.0,109.2406,109.3995,109.2406,109.3101,4741.0
2016-03-09 13:00:00,109.98,110.1,109.95,109.99,2386.0,109.2704,109.3896,109.2406,109.2803,2386.0
2016-03-09 13:10:00,110.02,110.19,110.02,110.16,7818.0,109.3101,109.479,109.3101,109.4492,7818.0
2016-03-09 13:20:00,110.13,110.42,110.02,110.42,14253.0,109.4194,109.7075,109.3101,109.7075,14253.0
2016-03-09 13:30:00,110.41,110.58,110.32,110.44,9894.0,109.6976,109.8665,109.6082,109.7274,9894.0
2016-03-09 13:40:00,110.43,110.49,110.36,110.49,18366.0,109.7175,109.7771,109.6479,109.7771,18366.0
2016-03-09 13:50:00,110.53,110.65,110.33,110.47,5426.0,109.8168,109.9361,109.6181,109.7572,5426.0
2016-03-09 14:00:00,110.46,110.99,110.46,110.9,19000.0,109.7473,110.2739,109.7473,110.1845,19000.0
2016-03-09 14:10:00,110.92,111.0,110.68,110.92,3952.0,110.2043,110.2838,109.9659,110.2043,3952.0
2016-03-09 14:20:00,110.85,110.93,110.64,110.93,16823.0,110.1348,110.2143,109.9261,110.2143,16823.0
2016-03-09 14:30:00,110.79,110.9,110.63,110.89,5381.0,110.0752,110.1845,109.9162,110.1745,5381.0
2016-03-09 14:40:00,110.77,110.89,110.65,110.82,3546.0,110.0553,110.1745,109.9361,110.105,3546.0
2016-03-09 14:50:00,110.85,111.19,110.72,111.07,27918.0,110.1348,110.4726,110.0056,110.3534,27918.0
2016-03-09 15:00:00,111.12,111.8,110.91,110.94,19875.0,110.403,111.0786,110.1944,110.2242,19875.0
2016-03-09 15:10:00,110.9,111.21,110.89,110.89,17670.0,110.1845,110.4925,110.1745,110.1745,17670.0
2016-03-09 15:20:00,110.9,111.21,110.74,111.09,21321.0,110.1845,110.4925,110.0255,110.3732,21321.0
2016-03-09 15:30:00,111.04,111.24,110.89,110.94,4975.0,110.3235,110.5223,110.1745,110.2242,4975.0
2016-03-09 15:40:00,110.93,111.32,110.76,110.93,30410.0,110.2143,110.6017,110.0454,110.2143,30410.0
2016-03-09 15:50:00,110.86,111.46,110.64,111.2,52919.0,110.1447,110.7408,109.9261,110.4825,52919.0
2016-03-10 09:30:00,112.0,112.44,111.52,111.82,5559.0,111.2774,111.7145,110.8005,111.0985,5559.0
2016-03-10 09:40:00,111.85,112.45,111.85,112.45,5950.0,111.1283,111.7245,111.1283,111.7245,5950.0
2016-03-10 09:50:00,112.45,112.91,112.45,112.91,4074.0,111.7245,112.1815,111.7245,112.1815,4074.0
2016-03-10 10:00:00,112.66,112.81,112.43,112.46,4069.0,111.9331,112.0821,111.7046,111.7344,4069.0
2016-03-10 10:10:00,112.07,112.56,111.92,111.99,7727.0,111.3469,111.8337,111.1979,111.2674,7727.0
2016-03-10 10:20:00,112.03,112.78,112.03,112.45,4712.0,111.3072,112.0523,111.3072,111.7245,4712.0
2016-03-10 10:30:00,112.25,112.25,110.77,110.77,3500.0,111.5257,111.5257,110.0553,110.0553,3500.0
2016-03-10 10:40:00,110.97,111.88,110.97,111.88,2100.0,110.254,111.1581,110.254,111.1581,2100.0
2016-03-10 10:50:00,111.81,111.96,111.2,111.2,2600.0,111.0886,111.2376,110.4825,110.4825,2600.0
2016-03-10 11:00:00,111.39,111.48,110.79,111.04,8300.0,110.6713,110.7607,110.0752,110.3235,8300.0
2016-03-10 11:10:00,111.11,111.31,110.61,110.62,9742.0,110.3931,110.5918,109.8963,109.9063,9742.0
2016-03-10 11:20:00,110.37,110.45,109.86,110.06,33993.0,109.6579,109.7374,109.1512,109.3499,33993.0
2016-03-10 11:30:00,110.15,110.44,110.05,110.1,10520.0,109.4393,109.7274,109.3399,109.3896,10520.0
2016-03-10 11:40:00,110.19,111.46,110.19,111.34,5800.0,109.479,110.7408,109.479,110.6216,5800.0
2016-03-10 11:50:00,111.28,111.36,110.85,110.87,3200.0,110.562,110.6415,110.1348,110.1546,3200.0
2016-03-10 12:00:00,110.87,110.97,110.25,110.41,5882.0,110.1546,110.254,109.5386,109.6976,5882.0
2016-03-10 12:10:00,110.31,110.76,110.26,110.37,7321.0,109.5983,110.0454,109.5486,109.6579,7321.0
2016-03-10 12:20:00,110.39,110.42,110.24,110.24,1401.0,109.6777,109.7075,109.5287,109.5287,1401.0
2016-03-10 12:30:00,110.24,110.53,110.08,110.33,5106.0,109.5287,109.8168,109.3697,109.6181,5106.0
2016-03-10 12:40:00,110.42,110.42,110.02,110.09,2339.0,109.7075,109.7075,109.3101,109.3797,2339.0
2016-03-10 12:50:00,110.03,110.26,110.02,110.08,3885.0,109.3201,109.5486,109.3101,109.3697,3885.0
2016-03-10 13:00:00,110.2,110.38,109.78,110.22,15267.0,109.489,109.6678,109.0717,109.5088,15267.0
2016-03-10 13:10:00,110.25,110.37,110.05,110.3,5302.0,109.5386,109.6579,109.3399,109.5883,5302.0
2016-03-10 13:20:00,110.31,110.93,110.03,110.87,6350.0,109.5983,110.2143,109.3201,110.1546,6350.0
2016-03-10 13:30:00,110.93,111.27,110.74,110.91,6117.0,110.2143,110.5521,110.0255,110.1944,6117.0
2016-03-10 13:40:00,110.79,110.84,110.28,110.28,2200.0,110.0752,110.1248,109.5685,109.5685,2200.0
2016-03-10 13:50:00,110.44,110.6,110.09,110.59,3712.0,109.7274,109.8864,109.3797,109.8765,3712.0
2016-03-10 14:00:00,110.42,110.58,110.05,110.06,3500.0,109.7075,109.8665,109.3399,109.3499,3500.0
2016-03-10 14:10:00,110.05,110.62,109.75,110.35,19246.0,109.3399,109.9063,109.0419,109.638,19246.0
2016-03-10 14:20:00,110.54,111.55,110.54,111.55,9200.0,109.8268,110.8303,109.8268,110.8303,9200.0
2016-03-10 14:30:00,111.55,111.95,111.51,111.65,8960.0,110.8303,111.2277,110.7905,110.9296,8960.0
2016-03-10 14:40:00,111.63,112.64,111.63,112.63,21607.0,110.9097,111.9132,110.9097,111.9033,21607.0
2016-03-10 14:50:00,112.62,112.71,111.77,111.77,7001.0,111.8934,111.9828,111.0488,111.0488,7001.0
2016-03-10 15:00:00,111.8,112.64,111.78,112.54,15601.0,111.0786,111.9132,111.0588,111.8139,15601.0
2016-03-10 15:10:00,112.49,113.24,112.4,113.02,22649.0,111.7642,112.5094,111.6748,112.2908,22649.0
2016-03-10 15:20:00,112.97,114.27,112.74,114.11,27844.0,112.2411,113.5327,112.0126,113.3737,27844.0
2016-03-10 15:30:00,114.01,114.11,112.83,112.83,43076.0,113.2744,113.3737,112.102,112.102,43076.0
2016-03-10 15:40:00,112.85,112.96,112.35,112.43,39894.0,112.1219,112.2312,111.6251,111.7046,39894.0
2016-03-10 15:50:00,112.43,113.73,112.34,113.48,163387.0,111.7046,112.9962,111.6152,112.7478,163387.0
2016-03-11 09:30:00,114.36,114.87,113.83,114.43,4759.0,113.6221,114.1288,113.0955,113.6917,4759.0
2016-03-11 09:40:00,114.44,114.5,113.98,113.98,3596.0,113.7016,113.7612,113.2446,113.2446,3596.0
2016-03-11 09:50:00,113.97,114.24,113.71,113.97,14160.0,113.2346,113.5029,112.9763,113.2346,14160.0
2016-03-11 10:00:00,113.77,114.0,113.27,113.43,4726.0,113.0359,113.2645,112.5392,112.6981,4726.0
2016-03-11 10:10:00,113.48,114.18,113.38,114.11,29485.0,112.7478,113.4433,112.6485,113.3737,29485.0
2016-03-11 10:20:00,113.97,114.4,113.61,114.4,5400.0,113.2346,113.6619,112.877,113.6619,5400.0
2016-03-11 10:30:00,114.14,114.6,114.12,114.51,11350.0,113.4035,113.8606,113.3837,113.7712,11350.0
2016-03-11 10:40:00,114.6,115.28,114.6,114.91,13749.0,113.8606,114.5362,113.8606,114.1686,13749.0
2016-03-11 10:50:00,114.84,114.84,114.21,114.22,4500.0,114.099,114.099,113.4731,113.483,4500.0
2016-03-11 11:00:00,114.22,114.61,114.21,114.47,6300.0,113.483,113.8705,113.4731,113.7314,6300.0
2016-03-11 11:10:00,114.41,114.48,114.18,114.48,6282.0,113.6718,113.7414,113.4433,113.7414,6282.0
2016-03-11 11:20:00,114.44,114.72,114.3,114.72,4733.0,113.7016,113.9798,113.5625,113.9798,4733.0
2016-03-11 11:30:00,114.71,115.39,114.71,115.39,10711.0,113.9699,114.6455,113.9699,114.6455,10711.0
2016-03-11 11:40:00,115.23,115.38,114.92,114.93,3900.0,114.4865,114.6355,114.1785,114.1884,3900.0
2016-03-11 11:50:00,114.92,114.96,114.64,114.69,7610.0,114.1785,114.2183,113.9003,113.95,7610.0
2016-03-11 12:00:00,114.61,114.72,114.38,114.54,4563.0,113.8705,113.9798,113.642,113.801,4563.0
2016-03-11 12:10:00,114.38,114.73,114.38,114.73,4610.0,113.642,113.9897,113.642,113.9897,4610.0
2016-03-11 12:20:00,114.65,115.24,114.65,115.03,16910.0,113.9103,114.4964,113.9103,114.2878,16910.0
2016-03-11 12:30:00,115.07,115.23,114.91,115.14,9300.0,114.3275,114.4865,114.1686,114.3971,9300.0
2016-03-11 12:40:00,115.0,115.16,114.91,115.0,3200.0,114.258,114.417,114.1686,114.258,3200.0
2016-03-11 12:50:00,114.99,114.99,114.55,114.72,17400.0,114.2481,114.2481,113.8109,113.9798,17400.0
2016-03-11 13:00:00,114.73,114.8,114.56,114.6,8626.0,113.9897,114.0593,113.8208,113.8606,8626.0
2016-03-11 13:10:00,114.65,114.75,114.6,114.7,800.0,113.9103,114.0096,113.8606,113.9599,800.0
2016-03-11 13:20:00,114.72,114.86,114.65,114.72,13600.0,113.9798,114.1189,113.9103,113.9798,13600.0
2016-03-11 13:30:00,114.7,115.25,114.65,115.24,24596.0,113.9599,114.5064,113.9103,114.4964,24596.0
2016-03-11 13:40:00,115.24,115.24,115.04,115.16,1700.0,114.4964,114.4964,114.2977,114.417,1700.0
2016-03-11 13:50:00,115.08,115.68,115.05,115.43,7795.0,114.3375,114.9336,114.3077,114.6852,7795.0
2016-03-11 14:00:00,115.54,115.99,115.54,115.76,12400.0,114.7945,115.2416,114.7945,115.0131,12400.0
2016-03-11 14:10:00,115.67,115.77,115.5,115.68,6500.0,114.9237,115.023,114.7548,114.9336,6500.0
2016-03-11 14:20:00,115.6,115.63,115.35,115.41,4680.0,114.8541,114.8839,114.6057,114.6654,4680.0
2016-03-11 14:30:00,115.38,115.38,115.19,115.19,4980.0,114.6355,114.6355,114.4468,114.4468,4980.0
2016-03-11 14:40:00,115.09,115.18,114.96,115.14,1100.0,114.3474,114.4368,114.2183,114.3971,1100.0
2016-03-11 14:50:00,115.21,115.28,115.04,115.05,4842.0,114.4666,114.5362,114.2977,114.3077,4842.0
2016-03-11 15:00:00,115.04,115.5,115.0,115.46,5747.0,114.2977,114.7548,114.258,114.715,5747.0
2016-03-11 15:10:00,115.46,115.54,115.42,115.48,3600.0,114.715,114.7945,114.6753,114.7349,3600.0
2016-03-11 15:20:00,115.53,115.83,115.5,115.76,8567.0,114.7846,115.0826,114.7548,115.0131,8567.0
2016-03-11 15:30:00,115.7,115.74,115.52,115.54,34695.0,114.9535,114.9932,114.7746,114.7945,34695.0
2016-03-11 15:40:00,115.51,115.62,115.38,115.38,12682.0,114.7647,114.874,114.6355,114.6355,12682.0
2016-03-11 15:50:00,115.39,115.75,115.13,115.64,50262.0,114.6455,115.0032,114.3872,114.8939,50262.0
2016-03-14 09:30:00,115.43,115.98,114.78,115.93,4932.0,114.6852,115.2317,114.0394,115.182,4932.0
2016-03-14 09:40:00,115.55,115.99,115.43,115.43,2415.0,114.8044,115.2416,114.6852,114.6852,2415.0
2016-03-14 09:50:00,115.38,115.38,115.17,115.28,1000.0,114.6355,114.6355,114.4269,114.5362,1000.0
2016-03-14 10:00:00,115.07,115.35,115.07,115.27,2650.0,114.3275,114.6057,114.3275,114.5263,2650.0
2016-03-14 10:10:00,115.36,115.4,115.13,115.4,4157.0,114.6157,114.6554,114.3872,114.6554,4157.0
2016-03-14 10:20:00,115.13,115.72,115.1,115.63,4000.0,114.3872,114.9734,114.3574,114.8839,4000.0
2016-03-14 10:30:00,115.75,116.3,115.75,116.17,9632.0,115.0032,115.5496,115.0032,115.4204,9632.0
2016-03-14 10:40:00,116.2,116.93,116.04,116.86,6650.0,115.4503,116.1755,115.2913,116.106,6650.0
2016-03-14 10:50:00,116.88,116.88,115.99,116.07,10000.0,116.1259,116.1259,115.2416,115.3211,10000.0
2016-03-14 11:00:00,116.03,116.27,115.65,115.8,17687.0,115.2814,115.5198,114.9038,115.0528,17687.0
2016-03-14 11:10:00,115.77,115.91,115.36,115.51,23555.0,115.023,115.1621,114.6157,114.7647,23555.0
2016-03-14 11:20:00,115.6,115.97,115.6,115.88,16167.0,114.8541,115.2217,114.8541,115.1323,16167.0
2016-03-14 11:30:00,115.6,115.67,115.33,115.55,3804.0,114.8541,114.9237,114.5859,114.8044,3804.0
2016-03-14 11:40:00,115.5,115.51,114.89,115.03,8192.0,114.7548,114.7647,114.1487,114.2878,8192.0
2016-03-14 11:50:00,115.12,115.24,114.83,114.96,1800.0,114.3772,114.4964,114.0891,114.2183,1800.0
2016-03-14 12:00:00,114.83,114.83,114.6,114.82,3450.0,114.0891,114.0891,113.8606,114.0792,3450.0
2016-03-14 12:10:00,114.95,115.14,114.79,115.13,8700.0,114.2083,114.3971,114.0494,114.3872,8700.0
2016-03-14 12:20:00,115.25,115.25,114.96,115.13,2700.0,114.5064,114.5064,114.2183,114.3872,2700.0
2016-03-14 12:30:00,115.11,115.42,114.95,115.28,9000.0,114.3673,114.6753,114.2083,114.5362,9000.0
2016-03-14 12:40:00,115.24,115.76,115.24,115.7,10850.0,114.4964,115.0131,114.4964,114.9535,10850.0
2016-03-14 12:50:00,115.69,115.69,115.46,115.51,1700.0,114.9435,114.9435,114.715,114.7647,1700.0
2016-03-14 13:00:00,115.35,115.66,115.34,115.52,6700.0,114.6057,114.9137,114.5958,114.7746,6700.0
2016-03-14 13:10:00,115.5,115.92,115.38,115.71,7900.0,114.7548,115.1721,114.6355,114.9634,7900.0
2016-03-14 13:20:00,115.64,115.93,115.4,115.72,2449.0,114.8939,115.182,114.6554,114.9734,2449.0
2016-03-14 13:30:00,115.54,115.98,115.44,115.65,14104.0,114.7945,115.2317,114.6952,114.9038,14104.0
2016-03-14 13:40:00,115.59,115.86,115.56,115.56,1594.0,114.8442,115.1124,114.8144,114.8144,1594.0
2016-03-14 13:50:00,115.37,115.47,115.37,115.42,1510.0,114.6256,114.725,114.6256,114.6753,1510.0
2016-03-14 14:00:00,115.45,115.45,115.15,115.15,16096.0,114.7051,114.7051,114.407,114.407,16096.0
2016-03-14 14:10:00,115.15,115.29,115.09,115.19,8543.0,114.407,114.5461,114.3474,114.4468,8543.0
2016-03-14 14:20:00,115.22,115.37,115.19,115.31,6510.0,114.4766,114.6256,114.4468,114.566,6510.0
2016-03-14 14:30:00,115.29,115.39,115.26,115.33,2000.0,114.5461,114.6455,114.5163,114.5859,2000.0
2016-03-14 14:40:00,115.34,115.52,115.27,115.49,7647.0,114.5958,114.7746,114.5263,114.7448,7647.0
2016-03-14 14:50:00,115.5,115.59,115.5,115.59,1583.0,114.7548,114.8442,114.7548,114.8442,1583.0
2016-03-14 15:00:00,115.48,115.49,115.36,115.42,9600.0,114.7349,114.7448,114.6157,114.6753,9600.0
2016-03-14 15:10:00,115.38,115.44,115.22,115.23,3300.0,114.6355,114.6952,114.4766,114.4865,3300.0
2016-03-14 15:20:00,115.14,115.3,115.11,115.24,19542.0,114.3971,114.5561,114.3673,114.4964,19542.0
2016-03-14 15:30:00,115.23,115.24,115.01,115.22,19861.0,114.4865,114.4964,114.2679,114.4766,19861.0
2016-03-14 15:40:00,115.24,115.36,115.13,115.26,8100.0,114.4964,114.6157,114.3872,114.5163,8100.0
2016-03-14 15:50:00,115.26,115.31,114.85,114.85,26380.0,114.5163,114.566,114.109,114.109,26380.0
2016-03-15 09:30:00,113.75,114.91,112.95,113.87,11972.0,113.0161,114.1686,112.2212,113.1353,11972.0
2016-03-15 09:40:00,113.54,113.81,113.44,113.47,6319.0,112.8074,113.0757,112.7081,112.7379,6319.0
2016-03-15 09:50:00,113.48,113.5,112.74,112.87,26020.0,112.7478,112.7677,112.0126,112.1417,26020.0
2016-03-15 10:00:00,112.91,113.09,112.49,112.58,12769.0,112.1815,112.3603,111.7642,111.8536,12769.0
2016-03-15 10:10:00,112.75,112.91,112.59,112.88,12000.0,112.0225,112.1815,111.8635,112.1517,12000.0
2016-03-15 10:20:00,112.78,113.09,112.75,113.04,5931.0,112.0523,112.3603,112.0225,112.3106,5931.0
2016-03-15 10:30:00,113.04,113.47,113.02,113.3,11400.0,112.3106,112.7379,112.2908,112.569,11400.0
2016-03-15 10:40:00,113.32,113.32,112.6,112.71,4210.0,112.5888,112.5888,111.8735,111.9828,4210.0
2016-03-15 10:50:00,112.6,112.64,112.17,112.52,26792.0,111.8735,111.9132,111.4463,111.794,26792.0
2016-03-15 11:00:00,112.37,112.84,112.37,112.79,5853.0,111.645,112.1119,111.645,112.0623,5853.0
2016-03-15 11:10:00,112.71,112.81,112.57,112.7,2232.0,111.9828,112.0821,111.8437,111.9728,2232.0
2016-03-15 11:20:00,112.63,112.88,112.57,112.72,3600.0,111.9033,112.1517,111.8437,111.9927,3600.0
2016-03-15 11:30:00,112.72,112.79,112.5,112.59,12100.0,111.9927,112.0623,111.7741,111.8635,12100.0
2016-03-15 11:40:00,112.67,112.67,112.37,112.5,8500.0,111.943,111.943,111.645,111.7741,8500.0
2016-03-15 11:50:00,112.49,112.49,112.29,112.39,4770.0,111.7642,111.7642,111.5655,111.6648,4770.0
2016-03-15 12:00:00,112.35,112.47,112.25,112.31,5600.0,111.6251,111.7443,111.5257,111.5854,5600.0
2016-03-15 12:10:00,112.25,112.25,111.79,111.8,13416.0,111.5257,111.5257,111.0687,111.0786,13416.0
2016-03-15 12:20:00,111.89,111.97,111.56,111.56,15000.0,111.1681,111.2475,110.8402,110.8402,15000.0
2016-03-15 12:30:00,111.62,111.9,111.46,111.88,11643.0,110.8998,111.178,110.7408,111.1581,11643.0
2016-03-15 12:40:00,111.82,112.05,111.75,111.88,3600.0,111.0985,111.327,111.029,111.1581,3600.0
2016-03-15 12:50:00,111.77,111.95,111.69,111.76,6631.0,111.0488,111.2277,110.9694,111.0389,6631.0
2016-03-15 13:00:00,111.81,112.05,111.74,111.99,5000.0,111.0886,111.327,111.019,111.2674,5000.0
2016-03-15 13:10:00,112.07,112.07,111.84,111.89,8440.0,111.3469,111.3469,111.1184,111.1681,8440.0
2016-03-15 13:20:00,111.96,112.16,111.95,112.02,13572.0,111.2376,111.4363,111.2277,111.2972,13572.0
2016-03-15 13:30:00,112.01,112.1,111.93,111.96,3701.0,111.2873,111.3767,111.2078,111.2376,3701.0
2016-03-15 13:40:00,111.95,112.09,111.72,111.79,19889.0,111.2277,111.3668,110.9992,111.0687,19889.0
2016-03-15 13:50:00,111.77,111.97,111.75,111.97,9572.0,111.0488,111.2475,111.029,111.2475,9572.0
2016-03-15 14:00:00,111.94,112.23,111.91,112.11,8069.0,111.2177,111.5059,111.1879,111.3866,8069.0
2016-03-15 14:10:00,112.06,112.52,112.05,112.49,7700.0,111.337,111.794,111.327,111.7642,7700.0
2016-03-15 14:20:00,112.47,112.53,112.39,112.43,6354.0,111.7443,111.8039,111.6648,111.7046,6354.0
2016-03-15 14:30:00,112.43,112.5,112.38,112.41,2200.0,111.7046,111.7741,111.6549,111.6847,2200.0
2016-03-15 14:40:00,112.4,112.46,112.35,112.46,12692.0,111.6748,111.7344,111.6251,111.7344,12692.0
2016-03-15 14:50:00,112.46,112.6,112.26,112.51,38922.0,111.7344,111.8735,111.5357,111.7841,38922.0
2016-03-15 15:00:00,112.56,112.65,112.53,112.61,1600.0,111.8337,111.9232,111.8039,111.8834,1600.0
2016-03-15 15:10:00,112.56,112.86,112.54,112.86,5500.0,111.8337,112.1318,111.8139,112.1318,5500.0
2016-03-15 15:20:00,113.0,113.11,112.95,113.0,2145.0,112.2709,112.3802,112.2212,112.2709,2145.0
2016-03-15 15:30:00,112.95,113.3,112.95,113.17,14409.0,112.2212,112.569,112.2212,112.4398,14409.0
2016-03-15 15:40:00,113.16,113.16,112.91,112.97,22329.0,112.4299,112.4299,112.1815,112.2411,22329.0
2016-03-15 15:50:00,112.93,113.27,112.9,113.25,21160.0,112.2014,112.5392,112.1715,112.5193,21160.0
2016-03-16 09:30:00,112.32,113.16,111.9,113.16,2063.0,111.5953,112.4299,111.178,112.4299,2063.0
2016-03-16 09:40:00,112.96,112.96,112.83,112.86,1100.0,112.2312,112.2312,112.102,112.1318,1100.0
2016-03-16 09:50:00,113.08,113.58,112.98,113.57,1322.0,112.3504,112.8472,112.251,112.8372,1322.0
2016-03-16 10:00:00,113.35,113.35,112.5,113.14,6775.0,112.6186,112.6186,111.7741,112.41,6775.0
2016-03-16 10:10:00,113.0,113.17,112.72,112.96,3253.0,112.2709,112.4398,111.9927,112.2312,3253.0
2016-03-16 10:20:00,112.82,113.22,112.72,113.0,13200.0,112.0921,112.4895,111.9927,112.2709,13200.0
2016-03-16 10:30:00,112.82,113.0,112.68,112.94,2200.0,112.0921,112.2709,111.953,112.2113,2200.0
2016-03-16 10:40:00,113.0,113.41,112.78,112.92,6900.0,112.2709,112.6783,112.0523,112.1914,6900.0
2016-03-16 10:50:00,113.0,113.0,112.5,112.65,26200.0,112.2709,112.2709,111.7741,111.9232,26200.0
2016-03-16 11:00:00,112.66,113.0,112.17,112.25,153949.0,111.9331,112.2709,111.4463,111.5257,153949.0
2016-03-16 11:10:00,112.33,112.52,111.95,112.07,83276.0,111.6052,111.794,111.2277,111.3469,83276.0
2016-03-16 11:20:00,111.96,112.14,111.81,111.93,9300.0,111.2376,111.4165,111.0886,111.2078,9300.0
2016-03-16 11:30:00,111.93,112.08,111.56,111.56,7414.0,111.2078,111.3568,110.8402,110.8402,7414.0
2016-03-16 11:40:00,111.56,111.64,110.87,110.93,7612.0,110.8402,110.9197,110.1546,110.2143,7612.0
2016-03-16 11:50:00,110.95,111.33,110.91,111.28,7450.0,110.2341,110.6117,110.1944,110.562,7450.0
2016-03-16 12:00:00,111.25,111.59,111.16,111.43,9002.0,110.5322,110.87,110.4428,110.711,9002.0
2016-03-16 12:10:00,111.35,111.45,111.15,111.4,7300.0,110.6315,110.7309,110.4328,110.6812,7300.0
2016-03-16 12:20:00,111.4,111.7,111.32,111.45,10403.0,110.6812,110.9793,110.6017,110.7309,10403.0
2016-03-16 12:30:00,111.46,111.8,111.43,111.61,7206.0,110.7408,111.0786,110.711,110.8899,7206.0
2016-03-16 12:40:00,111.61,111.64,111.35,111.51,6229.0,110.8899,110.9197,110.6315,110.7905,6229.0
2016-03-16 12:50:00,111.5,111.55,111.2,111.29,6139.0,110.7806,110.8303,110.4825,110.5719,6139.0
2016-03-16 13:00:00,111.39,111.58,111.32,111.43,4548.0,110.6713,110.8601,110.6017,110.711,4548.0
2016-03-16 13:10:00,111.49,111.58,111.24,111.5,10298.0,110.7706,110.8601,110.5223,110.7806,10298.0
2016-03-16 13:20:00,111.55,111.61,111.35,111.35,7752.0,110.8303,110.8899,110.6315,110.6315,7752.0
2016-03-16 13:30:00,111.43,111.56,111.33,111.45,8667.0,110.711,110.8402,110.6117,110.7309,8667.0
2016-03-16 13:40:00,111.51,112.0,111.51,111.86,10300.0,110.7905,111.2774,110.7905,111.1383,10300.0
2016-03-16 13:50:00,111.85,112.18,111.83,112.02,15963.0,111.1283,111.4562,111.1085,111.2972,15963.0
2016-03-16 14:00:00,112.12,112.86,112.02,112.24,46011.0,111.3966,112.1318,111.2972,111.5158,46011.0
2016-03-16 14:10:00,112.08,112.17,111.53,111.79,4700.0,111.3568,111.4463,110.8104,111.0687,4700.0
2016-03-16 14:20:00,111.88,112.82,111.88,112.61,57736.0,111.1581,112.0921,111.1581,111.8834,57736.0
2016-03-16 14:30:00,112.66,113.43,112.65,113.1,18805.0,111.9331,112.6981,111.9232,112.3703,18805.0
2016-03-16 14:40:00,113.1,113.5,113.09,113.19,7351.0,112.3703,112.7677,112.3603,112.4597,7351.0
2016-03-16 14:50:00,113.15,113.21,112.43,112.44,3432.0,112.4199,112.4795,111.7046,111.7145,3432.0
2016-03-16 15:00:00,112.69,113.49,112.53,113.49,10914.0,111.9629,112.7577,111.8039,112.7577,10914.0
2016-03-16 15:10:00,113.46,113.46,113.08,113.35,5350.0,112.7279,112.7279,112.3504,112.6186,5350.0
2016-03-16 15:20:00,113.23,113.78,113.13,113.74,7700.0,112.4994,113.0459,112.4001,113.0061,7700.0
2016-03-16 15:30:00,113.76,113.99,113.67,113.99,13792.0,113.026,113.2545,112.9366,113.2545,13792.0
2016-03-16 15:40:00,113.98,114.01,113.86,113.96,12150.0,113.2446,113.2744,113.1254,113.2247,12150.0
2016-03-16 15:50:00,113.93,113.93,113.58,113.7,29828.0,113.1949,113.1949,112.8472,112.9664,29828.0
2016-03-17 09:30:00,113.65,115.97,113.19,115.38,10226.0,112.9167,115.2217,112.4597,114.6355,10226.0
2016-03-17 09:40:00,115.48,115.48,114.27,114.67,2950.0,114.7349,114.7349,113.5327,113.9301,2950.0
2016-03-17 09:50:00,114.55,115.27,114.35,114.52,4507.0,113.8109,114.5263,113.6122,113.7811,4507.0
2016-03-17 10:00:00,114.53,114.99,114.41,114.78,15063.0,113.791,114.2481,113.6718,114.0394,15063.0
2016-03-17 10:10:00,114.73,114.85,114.35,114.59,6750.0,113.9897,114.109,113.6122,113.8506,6750.0
2016-03-17 10:20:00,114.63,114.96,114.14,114.63,5876.0,113.8904,114.2183,113.4035,113.8904,5876.0
2016-03-17 10:30:00,114.55,114.7,114.21,114.51,9000.0,113.8109,113.9599,113.4731,113.7712,9000.0
2016-03-17 10:40:00,114.56,114.56,113.89,113.89,14409.0,113.8208,113.8208,113.1552,113.1552,14409.0
2016-03-17 10:50:00,113.78,114.21,113.75,114.03,4199.0,113.0459,113.4731,113.0161,113.2943,4199.0
2016-03-17 11:00:00,114.12,114.22,113.93,113.94,16700.0,113.3837,113.483,113.1949,113.2048,16700.0
2016-03-17 11:10:00,114.01,114.2,113.91,113.91,6203.0,113.2744,113.4632,113.175,113.175,6203.0
2016-03-17 11:20:00,113.91,114.07,113.47,113.51,16833.0,113.175,113.334,112.7379,112.7776,16833.0
2016-03-17 11:30:00,113.56,113.69,113.49,113.53,3600.0,112.8273,112.9565,112.7577,112.7975,3600.0
2016-03-17 11:40:00,113.52,113.52,113.01,113.08,10144.0,112.7875,112.7875,112.2808,112.3504,10144.0
2016-03-17 11:50:00,113.02,113.1,112.38,112.41,28058.0,112.2908,112.3703,111.6549,111.6847,28058.0
2016-03-17 12:00:00,112.44,112.47,112.24,112.42,11640.0,111.7145,111.7443,111.5158,111.6946,11640.0
2016-03-17 12:10:00,112.53,113.33,112.52,113.33,16535.0,111.8039,112.5988,111.794,112.5988,16535.0
2016-03-17 12:20:00,113.33,114.18,113.13,114.06,18100.0,112.5988,113.4433,112.4001,113.3241,18100.0
2016-03-17 12:30:00,114.08,114.08,113.51,113.69,19131.0,113.3439,113.3439,112.7776,112.9565,19131.0
2016-03-17 12:40:00,113.93,113.93,113.46,113.75,6330.0,113.1949,113.1949,112.7279,113.0161,6330.0
2016-03-17 12:50:00,113.87,113.87,113.68,113.79,3200.0,113.1353,113.1353,112.9465,113.0558,3200.0
2016-03-17 13:00:00,113.74,114.06,113.67,113.72,7720.0,113.0061,113.3241,112.9366,112.9863,7720.0
2016-03-17 13:10:00,113.68,113.77,113.33,113.39,8701.0,112.9465,113.0359,112.5988,112.6584,8701.0
2016-03-17 13:20:00,113.54,114.11,113.51,113.93,9750.0,112.8074,113.3737,112.7776,113.1949,9750.0
2016-03-17 13:30:00,114.05,114.43,114.05,114.37,7950.0,113.3141,113.6917,113.3141,113.6321,7950.0
2016-03-17 13:40:00,114.36,114.57,114.32,114.34,3529.0,113.6221,113.8308,113.5824,113.6023,3529.0
2016-03-17 13:50:00,114.36,114.54,114.27,114.42,10800.0,113.6221,113.801,113.5327,113.6817,10800.0
2016-03-17 14:00:00,114.27,114.4,114.04,114.04,26116.0,113.5327,113.6619,113.3042,113.3042,26116.0
2016-03-17 14:10:00,114.07,114.83,114.02,114.8,13980.0,113.334,114.0891,113.2843,114.0593,13980.0
2016-03-17 14:20:00,114.84,115.11,114.65,114.8,35366.0,114.099,114.3673,113.9103,114.0593,35366.0
2016-03-17 14:30:00,114.75,114.87,113.9,113.9,26919.0,114.0096,114.1288,113.1651,113.1651,26919.0
2016-03-17 14:40:00,113.9,114.39,113.89,114.1,4790.0,113.1651,113.6519,113.1552,113.3638,4790.0
2016-03-17 14:50:00,114.23,114.46,114.15,114.27,7609.0,113.493,113.7215,113.4135,113.5327,7609.0
2016-03-17 15:00:00,114.28,114.53,114.22,114.41,2700.0,113.5426,113.791,113.483,113.6718,2700.0
2016-03-17 15:10:00,114.46,114.5,114.35,114.45,4300.0,113.7215,113.7612,113.6122,113.7115,4300.0
2016-03-17 15:20:00,114.46,114.71,114.45,114.62,11487.0,113.7215,113.9699,113.7115,113.8805,11487.0
2016-03-17 15:30:00,114.65,114.68,114.38,114.43,17887.0,113.9103,113.9401,113.642,113.6917,17887.0
2016-03-17 15:40:00,114.52,114.6,114.45,114.56,5248.0,113.7811,113.8606,113.7115,113.8208,5248.0
2016-03-17 15:50:00,114.52,115.11,114.52,114.92,95249.0,113.7811,114.3673,113.7811,114.1785,95249.0
2016-03-18 09:30:00,115.03,115.51,115.02,115.02,1654.0,114.2878,114.7647,114.2779,114.2779,1654.0
2016-03-18 09:40:00,114.68,114.84,114.41,114.44,8499.0,113.9401,114.099,113.6718,113.7016,8499.0
2016-03-18 09:50:00,114.47,114.54,114.23,114.32,11618.0,113.7314,113.801,113.493,113.5824,11618.0
2016-03-18 10:00:00,114.3,114.59,114.3,114.59,12872.0,113.5625,113.8506,113.5625,113.8506,12872.0
2016-03-18 10:10:00,114.59,115.1,114.56,114.87,15883.0,113.8506,114.3574,113.8208,114.1288,15883.0
2016-03-18 10:20:00,114.75,114.78,114.55,114.7,2900.0,114.0096,114.0394,113.8109,113.9599,2900.0
2016-03-18 10:30:00,114.78,115.1,114.68,114.8,13801.0,114.0394,114.3574,113.9401,114.0593,13801.0
2016-03-18 10:40:00,114.89,115.03,114.77,114.77,12110.0,114.1487,114.2878,114.0295,114.0295,12110.0
2016-03-18 10:50:00,114.83,115.3,114.83,115.1,7275.0,114.0891,114.5561,114.0891,114.3574,7275.0
2016-03-18 11:00:00,115.17,115.78,115.08,115.4,16989.0,114.4269,115.033,114.3375,114.6554,16989.0
2016-03-18 11:10:00,115.4,115.4,115.2,115.23,2360.0,114.6554,114.6554,114.4567,114.4865,2360.0
2016-03-18 11:20:00,115.23,115.42,115.14,115.14,3652.0,114.4865,114.6753,114.3971,114.3971,3652.0
2016-03-18 11:30:00,115.19,115.39,115.15,115.26,700.0,114.4468,114.6455,114.407,114.5163,700.0
2016-03-18 11:40:00,115.25,115.52,115.21,115.33,9807.0,114.5064,114.7746,114.4666,114.5859,9807.0
2016-03-18 11:50:00,115.41,115.56,115.26,115.48,4800.0,114.6654,114.8144,114.5163,114.7349,4800.0
2016-03-18 12:00:00,115.47,115.47,115.08,115.41,8408.0,114.725,114.725,114.3375,114.6654,8408.0
2016-03-18 12:10:00,115.41,115.5,115.19,115.3,8817.0,114.6654,114.7548,114.4468,114.5561,8817.0
2016-03-18 12:20:00,115.46,115.75,115.36,115.5,7148.0,114.715,115.0032,114.6157,114.7548,7148.0
2016-03-18 12:30:00,115.41,115.41,115.25,115.33,2000.0,114.6654,114.6654,114.5064,114.5859,2000.0
2016-03-18 12:40:00,115.36,115.54,115.28,115.3,3400.0,114.6157,114.7945,114.5362,114.5561,3400.0
2016-03-18 12:50:00,115.35,115.56,115.35,115.45,2600.0,114.6057,114.8144,114.6057,114.7051,2600.0
2016-03-18 13:00:00,115.47,115.47,115.33,115.41,1623.0,114.725,114.725,114.5859,114.6654,1623.0
2016-03-18 13:10:00,115.29,115.32,114.6,114.65,8300.0,114.5461,114.5759,113.8606,113.9103,8300.0
2016-03-18 13:20:00,114.68,114.97,114.68,114.89,5200.0,113.9401,114.2282,113.9401,114.1487,5200.0
2016-03-18 13:30:00,115.0,115.12,114.87,114.92,6122.0,114.258,114.3772,114.1288,114.1785,6122.0
2016-03-18 13:40:00,114.98,115.1,114.86,115.0,1510.0,114.2381,114.3574,114.1189,114.258,1510.0
2016-03-18 13:50:00,115.07,115.16,115.05,115.16,2000.0,114.3275,114.417,114.3077,114.417,2000.0
2016-03-18 14:00:00,115.12,115.21,114.99,115.17,3000.0,114.3772,114.4666,114.2481,114.4269,3000.0
2016-03-18 14:10:00,115.16,115.16,114.74,114.76,3900.0,114.417,114.417,113.9997,114.0195,3900.0
2016-03-18 14:20:00,114.8,114.94,114.73,114.89,700.0,114.0593,114.1984,113.9897,114.1487,700.0
2016-03-18 14:30:00,114.93,115.06,114.91,114.94,3000.0,114.1884,114.3176,114.1686,114.1984,3000.0
2016-03-18 14:40:00,115.0,115.05,114.92,114.92,3900.0,114.258,114.3077,114.1785,114.1785,3900.0
2016-03-18 14:50:00,114.94,114.96,114.88,114.92,1463.0,114.1984,114.2183,114.1388,114.1785,1463.0
2016-03-18 15:00:00,114.87,115.05,114.87,115.01,13251.0,114.1288,114.3077,114.1288,114.2679,13251.0
2016-03-18 15:10:00,115.01,115.05,114.99,115.0,6836.0,114.2679,114.3077,114.2481,114.258,6836.0
2016-03-18 15:20:00,114.98,115.02,114.8,114.8,3500.0,114.2381,114.2779,114.0593,114.0593,3500.0
2016-03-18 15:30:00,114.76,114.84,114.73,114.76,6652.0,114.0195,114.099,113.9897,114.0195,6652.0
2016-03-18 15:40:00,114.75,114.82,114.69,114.7,8832.0,114.0096,114.0792,113.95,113.9599,8832.0
2016-03-18 15:50:00,114.73,114.88,114.63,114.65,20344.0,113.9897,114.1388,113.8904,113.9103,20344.0
2016-03-21 09:30:00,113.85,114.69,113.35,114.49,7477.0,113.1154,113.95,112.6186,113.7513,7477.0
2016-03-21 09:40:00,114.67,114.95,114.15,114.7,8415.0,113.9301,114.2083,113.4135,113.9599,8415.0
2016-03-21 09:50:00,114.94,115.08,114.68,115.05,9311.0,114.1984,114.3375,113.9401,114.3077,9311.0
2016-03-21 10:00:00,115.36,115.36,114.88,114.88,2500.0,114.6157,114.6157,114.1388,114.1388,2500.0
2016-03-21 10:10:00,114.85,114.89,114.59,114.6,2712.0,114.109,114.1487,113.8506,113.8606,2712.0
2016-03-21 10:20:00,114.84,115.19,114.75,114.78,9500.0,114.099,114.4468,114.0096,114.0394,9500.0
2016-03-21 10:30:00,114.87,115.05,114.59,114.7,9506.0,114.1288,114.3077,113.8506,113.9599,9506.0
2016-03-21 10:40:00,114.62,114.79,114.5,114.58,3921.0,113.8805,114.0494,113.7612,113.8407,3921.0
2016-03-21 10:50:00,114.7,115.02,114.16,114.35,14943.0,113.9599,114.2779,113.4234,113.6122,14943.0
2016-03-21 11:00:00,114.33,114.55,114.3,114.55,1300.0,113.5923,113.8109,113.5625,113.8109,1300.0
2016-03-21 11:10:00,114.42,114.76,114.42,114.76,1599.0,113.6817,114.0195,113.6817,114.0195,1599.0
2016-03-21 11:20:00,114.93,115.25,114.93,115.14,1310.0,114.1884,114.5064,114.1884,114.3971,1310.0
2016-03-21 11:30:00,115.19,115.26,115.1,115.15,12332.0,114.4468,114.5163,114.3574,114.407,12332.0
2016-03-21 11:40:00,115.05,115.13,114.62,114.63,22304.0,114.3077,114.3872,113.8805,113.8904,22304.0
2016-03-21 11:50:00,114.75,114.75,114.3,114.64,18536.0,114.0096,114.0096,113.5625,113.9003,18536.0
2016-03-21 12:00:00,114.66,114.66,114.38,114.5,2300.0,113.9202,113.9202,113.642,113.7612,2300.0
2016-03-21 12:10:00,114.4,114.4,114.11,114.2,4200.0,113.6619,113.6619,113.3737,113.4632,4200.0
2016-03-21 12:20:00,114.17,114.19,113.97,113.97,3276.0,113.4334,113.4532,113.2346,113.2346,3276.0
2016-03-21 12:30:00,114.13,114.34,114.09,114.34,4835.0,113.3936,113.6023,113.3539,113.6023,4835.0
2016-03-21 12:40:00,114.27,114.3,114.02,114.12,2765.0,113.5327,113.5625,113.2843,113.3837,2765.0
2016-03-21 12:50:00,114.16,114.27,113.92,114.1,2500.0,113.4234,113.5327,113.185,113.3638,2500.0
2016-03-21 13:00:00,114.29,114.35,114.1,114.1,1400.0,113.5526,113.6122,113.3638,113.3638,1400.0
2016-03-21 13:10:00,114.17,114.41,114.17,114.19,1100.0,113.4334,113.6718,113.4334,113.4532,1100.0
2016-03-21 13:20:00,114.41,114.58,114.34,114.35,3574.0,113.6718,113.8407,113.6023,113.6122,3574.0
2016-03-21 13:30:00,114.34,114.54,114.28,114.37,6316.0,113.6023,113.801,113.5426,113.6321,6316.0
2016-03-21 13:40:00,114.29,114.64,114.2,114.45,14019.0,113.5526,113.9003,113.4632,113.7115,14019.0
2016-03-21 13:50:00,114.63,114.94,114.48,114.92,4455.0,113.8904,114.1984,113.7414,114.1785,4455.0
2016-03-21 14:00:00,114.9,114.98,114.62,114.65,18539.0,114.1586,114.2381,113.8805,113.9103,18539.0
2016-03-21 14:10:00,114.69,114.91,114.47,114.61,54082.0,113.95,114.1686,113.7314,113.8705,54082.0
2016-03-21 14:20:00,114.67,114.79,114.46,114.57,27382.0,113.9301,114.0494,113.7215,113.8308,27382.0
2016-03-21 14:30:00,114.57,114.59,114.46,114.57,19697.0,113.8308,113.8506,113.7215,113.8308,19697.0
2016-03-21 14:40:00,114.54,114.63,114.45,114.57,24056.0,113.801,113.8904,113.7115,113.8308,24056.0
2016-03-21 14:50:00,114.58,114.58,114.47,114.57,15638.0,113.8407,113.8407,113.7314,113.8308,15638.0
2016-03-21 15:00:00,114.51,114.6,114.45,114.53,15922.0,113.7712,113.8606,113.7115,113.791,15922.0
2016-03-21 15:10:00,114.57,114.57,114.48,114.52,14099.0,113.8308,113.8308,113.7414,113.7811,14099.0
2016-03-21 15:20:00,114.52,114.58,114.46,114.51,13946.0,113.7811,113.8407,113.7215,113.7712,13946.0
2016-03-21 15:30:00,114.46,114.55,114.33,114.48,10908.0,113.7215,113.8109,113.5923,113.7414,10908.0
2016-03-21 15:40:00,114.52,114.63,114.46,114.49,21303.0,113.7811,113.8904,113.7215,113.7513,21303.0
2016-03-21 15:50:00,114.56,114.81,114.47,114.67,45554.0,113.8208,114.0692,113.7314,113.9301,45554.0
2016-03-22 09:30:00,114.0,114.99,113.59,114.55,3680.0,113.2645,114.2481,112.8571,113.8109,3680.0
2016-03-22 09:40:00,114.83,115.07,114.4,115.05,8050.0,114.0891,114.3275,113.6619,114.3077,8050.0
2016-03-22 09:50:00,115.03,115.86,114.85,114.97,75223.0,114.2878,115.1124,114.109,114.2282,75223.0
2016-03-22 10:00:00,114.8,115.16,114.67,114.67,20095.0,114.0593,114.417,113.9301,113.9301,20095.0
2016-03-22 10:10:00,114.44,115.25,114.44,114.88,27001.0,113.7016,114.5064,113.7016,114.1388,27001.0
2016-03-22 10:20:00,114.98,115.66,114.8,115.58,34195.0,114.2381,114.9137,114.0593,114.8343,34195.0
2016-03-22 10:30:00,115.63,115.75,115.32,115.59,23986.0,114.8839,115.0032,114.5759,114.8442,23986.0
2016-03-22 10:40:00,115.65,115.93,115.34,115.72,9046.0,114.9038,115.182,114.5958,114.9734,9046.0
2016-03-22 10:50:00,115.8,115.82,115.49,115.57,4200.0,115.0528,115.0727,114.7448,114.8243,4200.0
2016-03-22 11:00:00,115.74,115.84,115.47,115.67,10465.0,114.9932,115.0926,114.725,114.9237,10465.0
2016-03-22 11:10:00,115.63,116.38,115.63,116.38,5559.0,114.8839,115.6291,114.8839,115.6291,5559.0
2016-03-22 11:20:00,116.37,116.37,116.01,116.07,3311.0,115.6192,115.6192,115.2615,115.3211,3311.0
2016-03-22 11:30:00,116.16,116.49,115.88,116.49,15984.0,115.4105,115.7384,115.1323,115.7384,15984.0
2016-03-22 11:40:00,116.44,116.49,116.25,116.3,2700.0,115.6887,115.7384,115.4999,115.5496,2700.0
2016-03-22 11:50:00,116.31,116.51,116.04,116.32,23747.0,115.5595,115.7583,115.2913,115.5695,23747.0
2016-03-22 12:00:00,116.33,116.52,116.32,116.43,5535.0,115.5794,115.7682,115.5695,115.6788,5535.0
2016-03-22 12:10:00,116.45,116.81,116.42,116.42,3530.0,115.6986,116.0563,115.6688,115.6688,3530.0
2016-03-22 12:20:00,116.44,116.47,116.1,116.33,4550.0,115.6887,115.7185,115.3509,115.5794,4550.0
2016-03-22 12:30:00,116.4,116.71,116.39,116.61,21822.0,115.649,115.957,115.639,115.8576,21822.0
2016-03-22 12:40:00,116.63,116.92,116.6,116.75,18775.0,115.8775,116.1656,115.8477,115.9967,18775.0
2016-03-22 12:50:00,116.83,117.0,116.77,116.87,5892.0,116.0762,116.2451,116.0166,116.1159,5892.0
2016-03-22 13:00:00,116.91,117.03,116.23,116.23,24472.0,116.1557,116.2749,115.4801,115.4801,24472.0
2016-03-22 13:10:00,116.23,116.38,116.1,116.38,3900.0,115.4801,115.6291,115.3509,115.6291,3900.0
2016-03-22 13:20:00,116.34,116.45,116.01,116.12,3450.0,115.5894,115.6986,115.2615,115.3708,3450.0
2016-03-22 13:30:00,115.93,116.03,115.78,115.92,1700.0,115.182,115.2814,115.033,115.1721,1700.0
2016-03-22 13:40:00,115.74,115.98,115.74,115.96,2966.0,114.9932,115.2317,114.9932,115.2118,2966.0
2016-03-22 13:50:00,115.94,116.09,115.82,116.07,8938.0,115.1919,115.341,115.0727,115.3211,8938.0
2016-03-22 14:00:00,116.12,116.34,116.08,116.25,9962.0,115.3708,115.5894,115.331,115.4999,9962.0
2016-03-22 14:10:00,116.28,116.3,116.07,116.14,4779.0,115.5297,115.5496,115.3211,115.3906,4779.0
2016-03-22 14:20:00,116.2,116.55,116.07,116.55,10234.0,115.4503,115.798,115.3211,115.798,10234.0
2016-03-22 14:30:00,116.46,116.62,116.4,116.44,4907.0,115.7086,115.8675,115.649,115.6887,4907.0
2016-03-22 14:40:00,116.42,116.63,116.4,116.63,4000.0,115.6688,115.8775,115.649,115.8775,4000.0
2016-03-22 14:50:00,116.6,116.61,116.41,116.48,10354.0,115.8477,115.8576,115.6589,115.7284,10354.0
2016-03-22 15:00:00,116.43,116.5,116.22,116.33,10209.0,115.6788,115.7483,115.4701,115.5794,10209.0
2016-03-22 15:10:00,116.3,116.38,115.82,115.84,7562.0,115.5496,115.6291,115.0727,115.0926,7562.0
2016-03-22 15:20:00,115.87,115.96,115.61,115.61,9771.0,115.1224,115.2118,114.8641,114.8641,9771.0
2016-03-22 15:30:00,115.63,115.66,115.46,115.47,6720.0,114.8839,114.9137,114.715,114.725,6720.0
2016-03-22 15:40:00,115.4,115.67,115.38,115.57,9500.0,114.6554,114.9237,114.6355,114.8243,9500.0
2016-03-22 15:50:00,115.55,115.65,115.35,115.48,36382.0,114.8044,114.9038,114.6057,114.7349,36382.0
2016-03-23 09:30:00,115.19,116.73,115.02,115.47,3150.0,114.4468,115.9768,114.2779,114.725,3150.0
2016-03-23 09:40:00,115.29,115.3,114.32,114.32,600.0,114.5461,114.5561,113.5824,113.5824,600.0
2016-03-23 09:50:00,114.06,115.1,113.95,115.1,5022.0,113.3241,114.3574,113.2148,114.3574,5022.0
2016-03-23 10:00:00,114.67,114.67,114.67,114.67,100.0,113.9301,113.9301,113.9301,113.9301,100.0
2016-03-23 10:10:00,114.96,115.1,114.67,114.67,7065.0,114.2183,114.3574,113.9301,113.9301,7065.0
2016-03-23 10:20:00,114.52,114.68,114.23,114.42,1690.0,113.7811,113.9401,113.493,113.6817,1690.0
2016-03-23 10:30:00,114.15,114.42,113.5,114.0,5500.0,113.4135,113.6817,112.7677,113.2645,5500.0
2016-03-23 10:40:00,114.0,114.29,113.74,114.05,6400.0,113.2645,113.5526,113.0061,113.3141,6400.0
2016-03-23 10:50:00,113.99,114.08,113.99,114.08,400.0,113.2545,113.3439,113.2545,113.3439,400.0
2016-03-23 11:00:00,114.0,114.2,113.94,114.16,4300.0,113.2645,113.4632,113.2048,113.4234,4300.0
2016-03-23 11:10:00,114.14,114.15,113.86,114.0,10212.0,113.4035,113.4135,113.1254,113.2645,10212.0
2016-03-23 11:20:00,114.0,114.15,113.94,114.01,13458.0,113.2645,113.4135,113.2048,113.2744,13458.0
2016-03-23 11:30:00,114.0,114.18,113.87,114.18,21857.0,113.2645,113.4433,113.1353,113.4433,21857.0
2016-03-23 11:40:00,114.17,114.26,114.0,114.26,7088.0,113.4334,113.5228,113.2645,113.5228,7088.0
2016-03-23 11:50:00,114.21,114.21,114.01,114.05,12288.0,113.4731,113.4731,113.2744,113.3141,12288.0
2016-03-23 12:00:00,114.16,114.18,114.0,114.04,13450.0,113.4234,113.4433,113.2645,113.3042,13450.0
2016-03-23 12:10:00,114.04,114.12,113.96,114.02,4082.0,113.3042,113.3837,113.2247,113.2843,4082.0
2016-03-23 12:20:00,114.07,114.11,113.96,114.07,7049.0,113.334,113.3737,113.2247,113.334,7049.0
2016-03-23 12:30:00,114.04,114.07,113.73,113.73,8884.0,113.3042,113.334,112.9962,112.9962,8884.0
2016-03-23 12:40:00,113.81,114.0,113.69,113.76,2300.0,113.0757,113.2645,112.9565,113.026,2300.0
2016-03-23 12:50:00,113.61,113.71,113.38,113.71,2615.0,112.877,112.9763,112.6485,112.9763,2615.0
2016-03-23 13:00:00,113.54,113.66,113.39,113.4,5760.0,112.8074,112.9266,112.6584,112.6683,5760.0
2016-03-23 13:10:00,113.67,113.67,113.5,113.51,800.0,112.9366,112.9366,112.7677,112.7776,800.0
2016-03-23 13:20:00,113.42,113.42,113.32,113.42,1100.0,112.6882,112.6882,112.5888,112.6882,1100.0
2016-03-23 13:30:00,113.4,113.45,113.26,113.34,2625.0,112.6683,112.718,112.5292,112.6087,2625.0
2016-03-23 13:40:00,113.34,113.35,112.93,113.17,9547.0,112.6087,112.6186,112.2014,112.4398,9547.0
2016-03-23 13:50:00,113.04,113.32,112.82,112.82,9827.0,112.3106,112.5888,112.0921,112.0921,9827.0
2016-03-23 14:00:00,112.81,113.35,112.8,113.26,24217.0,112.0821,112.6186,112.0722,112.5292,24217.0
2016-03-23 14:10:00,113.31,113.37,113.08,113.14,11226.0,112.5789,112.6385,112.3504,112.41,11226.0
2016-03-23 14:20:00,113.17,113.21,113.0,113.04,8005.0,112.4398,112.4795,112.2709,112.3106,8005.0
2016-03-23 14:30:00,113.05,113.18,112.65,112.65,17344.0,112.3206,112.4497,111.9232,111.9232,17344.0
2016-03-23 14:40:00,112.62,112.62,112.33,112.45,8186.0,111.8934,111.8934,111.6052,111.7245,8186.0
2016-03-23 14:50:00,112.45,112.52,112.26,112.4,4138.0,111.7245,111.794,111.5357,111.6748,4138.0
2016-03-23 15:00:00,112.43,112.52,112.18,112.52,7269.0,111.7046,111.794,111.4562,111.794,7269.0
2016-03-23 15:10:00,112.44,112.53,112.32,112.32,5391.0,111.7145,111.8039,111.5953,111.5953,5391.0
2016-03-23 15:20:00,112.26,112.59,112.2,112.59,47405.0,111.5357,111.8635,111.4761,111.8635,47405.0
2016-03-23 15:30:00,112.4,112.52,112.37,112.52,10098.0,111.6748,111.794,111.645,111.794,10098.0
2016-03-23 15:40:00,112.53,112.61,112.38,112.39,19925.0,111.8039,111.8834,111.6549,111.6648,19925.0
2016-03-23 15:50:00,112.45,112.57,112.38,112.46,28692.0,111.7245,111.8437,111.6549,111.7344,28692.0
2016-03-24 09:30:00,111.42,111.93,111.12,111.81,6235.0,110.7011,111.2078,110.403,111.0886,6235.0
2016-03-24 09:40:00,111.49,111.83,111.23,111.69,3300.0,110.7706,111.1085,110.5123,110.9694,3300.0
2016-03-24 09:50:00,111.7,112.51,111.55,112.51,11067.0,110.9793,111.7841,110.8303,111.7841,11067.0
2016-03-24 10:00:00,112.23,113.0,112.23,113.0,5000.0,111.5059,112.2709,111.5059,112.2709,5000.0
2016-03-24 10:10:00,112.83,112.83,112.1,112.36,4795.0,112.102,112.102,111.3767,111.635,4795.0
2016-03-24 10:20:00,112.44,112.67,112.31,112.31,6602.0,111.7145,111.943,111.5854,111.5854,6602.0
2016-03-24 10:30:00,112.39,112.96,112.39,112.96,1873.0,111.6648,112.2312,111.6648,112.2312,1873.0
2016-03-24 10:40:00,113.06,113.7,113.05,113.17,3934.0,112.3305,112.9664,112.3206,112.4398,3934.0
2016-03-24 10:50:00,113.29,113.35,113.29,113.29,300.0,112.559,112.6186,112.559,112.559,300.0
2016-03-24 11:00:00,113.42,113.72,113.42,113.61,3999.0,112.6882,112.9863,112.6882,112.877,3999.0
2016-03-24 11:10:00,113.51,113.66,113.15,113.15,2800.0,112.7776,112.9266,112.4199,112.4199,2800.0
2016-03-24 11:20:00,113.2,113.2,112.69,112.69,1376.0,112.4696,112.4696,111.9629,111.9629,1376.0
2016-03-24 11:30:00,112.59,112.81,112.13,112.46,11564.0,111.8635,112.0821,111.4065,111.7344,11564.0
2016-03-24 11:40:00,112.54,112.54,111.78,111.82,7851.0,111.8139,111.8139,111.0588,111.0985,7851.0
2016-03-24 11:50:00,111.89,112.41,111.81,112.4,13303.0,111.1681,111.6847,111.0886,111.6748,13303.0
2016-03-24 12:00:00,112.32,112.6,112.32,112.51,4151.0,111.5953,111.8735,111.5953,111.7841,4151.0
2016-03-24 12:10:00,112.55,112.61,112.26,112.26,2956.0,111.8238,111.8834,111.5357,111.5357,2956.0
2016-03-24 12:20:00,112.19,112.52,112.01,112.51,9799.0,111.4661,111.794,111.2873,111.7841,9799.0
2016-03-24 12:30:00,112.53,112.73,112.53,112.68,3900.0,111.8039,112.0026,111.8039,111.953,3900.0
2016-03-24 12:40:00,112.66,112.92,112.6,112.84,4700.0,111.9331,112.1914,111.8735,112.1119,4700.0
2016-03-24 12:50:00,112.85,113.05,112.8,113.0,5856.0,112.1219,112.3206,112.0722,112.2709,5856.0
2016-03-24 13:00:00,112.97,113.05,112.87,112.89,8472.0,112.2411,112.3206,112.1417,112.1616,8472.0
2016-03-24 13:10:00,112.87,112.94,112.7,112.71,19662.0,112.1417,112.2113,111.9728,111.9828,19662.0
2016-03-24 13:20:00,112.74,112.92,112.62,112.81,10603.0,112.0126,112.1914,111.8934,112.0821,10603.0
2016-03-24 13:30:00,112.82,112.82,112.64,112.65,1217.0,112.0921,112.0921,111.9132,111.9232,1217.0
2016-03-24 13:40:00,112.71,112.92,112.7,112.9,1850.0,111.9828,112.1914,111.9728,112.1715,1850.0
2016-03-24 13:50:00,112.93,112.98,112.67,112.87,8100.0,112.2014,112.251,111.943,112.1417,8100.0
2016-03-24 14:00:00,112.83,112.9,112.51,112.51,15110.0,112.102,112.1715,111.7841,111.7841,15110.0
2016-03-24 14:10:00,112.5,112.81,112.5,112.81,7131.0,111.7741,112.0821,111.7741,112.0821,7131.0
2016-03-24 14:20:00,112.9,113.28,112.9,113.06,6200.0,112.1715,112.5491,112.1715,112.3305,6200.0
2016-03-24 14:30:00,113.12,113.24,112.9,112.97,21882.0,112.3901,112.5094,112.1715,112.2411,21882.0
2016-03-24 14:40:00,113.06,113.35,112.95,113.27,6495.0,112.3305,112.6186,112.2212,112.5392,6495.0
2016-03-24 14:50:00,113.21,113.39,113.02,113.03,14527.0,112.4795,112.6584,112.2908,112.3007,14527.0
2016-03-24 15:00:00,113.01,113.05,112.88,112.88,11206.0,112.2808,112.3206,112.1517,112.1517,11206.0
2016-03-24 15:10:00,112.94,113.0,112.87,112.95,9711.0,112.2113,112.2709,112.1417,112.2212,9711.0
2016-03-24 15:20:00,112.96,113.01,112.77,112.96,8222.0,112.2312,112.2808,112.0424,112.2312,8222.0
2016-03-24 15:30:00,112.85,113.0,112.85,113.0,5199.0,112.1219,112.2709,112.1219,112.2709,5199.0
2016-03-24 15:40:00,113.07,113.08,112.94,112.96,1600.0,112.3405,112.3504,112.2113,112.2312,1600.0
2016-03-24 15:50:00,112.99,112.99,112.59,112.89,41089.0,112.261,112.261,111.8635,112.1616,41089.0
2016-03-28 09:30:00,113.34,114.55,112.07,113.47,31825.0,112.6087,113.8109,111.3469,112.7379,31825.0
2016-03-28 09:40:00,113.33,113.34,112.15,112.45,6273.0,112.5988,112.6087,111.4264,111.7245,6273.0
2016-03-28 09:50:00,112.52,113.56,112.5,113.3,13424.0,111.794,112.8273,111.7741,112.569,13424.0
2016-03-28 10:00:00,113.3,113.73,113.22,113.52,13771.0,112.569,112.9962,112.4895,112.7875,13771.0
2016-03-28 10:10:00,113.52,114.08,113.47,113.98,11107.0,112.7875,113.3439,112.7379,113.2446,11107.0
2016-03-28 10:20:00,113.97,114.07,113.68,113.81,16645.0,113.2346,113.334,112.9465,113.0757,16645.0
2016-03-28 10:30:00,113.74,113.74,112.83,112.83,13841.0,113.0061,113.0061,112.102,112.102,13841.0
2016-03-28 10:40:00,112.71,113.06,112.7,112.95,5620.0,111.9828,112.3305,111.9728,112.2212,5620.0
2016-03-28 10:50:00,112.95,113.06,112.55,112.86,5771.0,112.2212,112.3305,111.8238,112.1318,5771.0
2016-03-28 11:00:00,112.79,112.86,112.15,112.48,5900.0,112.0623,112.1318,111.4264,111.7543,5900.0
2016-03-28 11:10:00,112.31,112.59,112.16,112.2,6840.0,111.5854,111.8635,111.4363,111.4761,6840.0
2016-03-28 11:20:00,112.17,112.41,112.16,112.4,2800.0,111.4463,111.6847,111.4363,111.6748,2800.0
2016-03-28 11:30:00,112.68,112.68,112.29,112.47,13831.0,111.953,111.953,111.5655,111.7443,13831.0
2016-03-28 11:40:00,112.41,112.58,112.31,112.49,5599.0,111.6847,111.8536,111.5854,111.7642,5599.0
2016-03-28 11:50:00,112.42,112.67,112.33,112.54,1100.0,111.6946,111.943,111.6052,111.8139,1100.0
2016-03-28 12:00:00,112.76,112.94,112.63,112.94,500.0,112.0325,112.2113,111.9033,112.2113,500.0
2016-03-28 12:10:00,112.79,112.87,112.54,112.72,5530.0,112.0623,112.1417,111.8139,111.9927,5530.0
2016-03-28 12:20:00,112.72,112.85,112.54,112.7,6052.0,111.9927,112.1219,111.8139,111.9728,6052.0
2016-03-28 12:30:00,112.76,113.45,112.59,113.19,7010.0,112.0325,112.718,111.8635,112.4597,7010.0
2016-03-28 12:40:00,113.1,113.25,113.07,113.23,5911.0,112.3703,112.5193,112.3405,112.4994,5911.0
2016-03-28 12:50:00,113.43,113.57,113.19,113.31,1900.0,112.6981,112.8372,112.4597,112.5789,1900.0
2016-03-28 13:00:00,113.25,113.39,113.18,113.39,5081.0,112.5193,112.6584,112.4497,112.6584,5081.0
2016-03-28 13:10:00,113.45,113.59,113.45,113.59,500.0,112.718,112.8571,112.718,112.8571,500.0
2016-03-28 13:20:00,113.5,113.5,113.44,113.44,815.0,112.7677,112.7677,112.7081,112.7081,815.0
2016-03-28 13:30:00,113.44,113.44,113.1,113.11,3800.0,112.7081,112.7081,112.3703,112.3802,3800.0
2016-03-28 13:40:00,113.34,113.39,113.02,113.22,9987.0,112.6087,112.6584,112.2908,112.4895,9987.0
2016-03-28 13:50:00,113.21,113.61,113.21,113.61,5163.0,112.4795,112.877,112.4795,112.877,5163.0
2016-03-28 14:00:00,113.53,113.82,113.5,113.76,2100.0,112.7975,113.0856,112.7677,113.026,2100.0
2016-03-28 14:10:00,113.81,113.81,113.52,113.57,1300.0,113.0757,113.0757,112.7875,112.8372,1300.0
2016-03-28 14:20:00,113.53,113.78,113.49,113.7,3400.0,112.7975,113.0459,112.7577,112.9664,3400.0
2016-03-28 14:30:00,113.67,113.91,113.63,113.91,1980.0,112.9366,113.175,112.8968,113.175,1980.0
2016-03-28 14:40:00,113.71,113.74,113.51,113.61,3500.0,112.9763,113.0061,112.7776,112.877,3500.0
2016-03-28 14:50:00,113.69,113.92,113.6,113.92,9415.0,112.9565,113.185,112.867,113.185,9415.0
2016-03-28 15:00:00,113.92,114.49,113.92,114.47,11114.0,113.185,113.7513,113.185,113.7314,11114.0
2016-03-28 15:10:00,114.48,114.6,114.11,114.34,7677.0,113.7414,113.8606,113.3737,113.6023,7677.0
2016-03-28 15:20:00,114.41,114.86,114.35,114.82,28348.0,113.6718,114.1189,113.6122,114.0792,28348.0
2016-03-28 15:30:00,114.85,115.59,114.77,115.19,41023.0,114.109,114.8442,114.0295,114.4468,41023.0
2016-03-28 15:40:00,115.19,115.67,115.01,115.58,40311.0,114.4468,114.9237,114.2679,114.8343,40311.0
2016-03-28 15:50:00,115.59,115.93,115.18,115.22,79651.0,114.8442,115.182,114.4368,114.4766,79651.0
2016-03-29 09:30:00,114.64,115.66,114.52,114.54,6620.0,114.0448,115.0595,113.9254,113.9453,6620.0
2016-03-29 09:40:00,114.95,115.44,114.06,114.57,35181.0,114.3532,114.8406,113.4678,113.9751,35181.0
2016-03-29 09:50:00,114.67,115.17,114.36,114.82,1910.0,114.0746,114.572,113.7662,114.2238,1910.0
2016-03-29 10:00:00,115.06,115.74,115.06,115.07,1200.0,114.4626,115.1391,114.4626,114.4725,1200.0
2016-03-29 10:10:00,115.45,115.75,115.16,115.4,2100.0,114.8506,115.149,114.5621,114.8008,2100.0
2016-03-29 10:20:00,115.35,115.82,115.18,115.53,4760.0,114.7511,115.2186,114.582,114.9301,4760.0
2016-03-29 10:30:00,115.34,115.5,114.97,114.98,7489.0,114.7411,114.9003,114.3731,114.383,7489.0
2016-03-29 10:40:00,115.01,115.24,114.98,115.09,7269.0,114.4128,114.6417,114.383,114.4924,7269.0
2016-03-29 10:50:00,115.02,115.3,114.96,115.23,6316.0,114.4228,114.7013,114.3631,114.6317,6316.0
2016-03-29 11:00:00,115.2,115.23,114.79,115.04,7100.0,114.6019,114.6317,114.194,114.4427,7100.0
2016-03-29 11:10:00,114.9,115.38,114.83,114.85,13018.0,114.3034,114.7809,114.2338,114.2537,13018.0
2016-03-29 11:20:00,114.85,115.04,114.7,114.98,6000.0,114.2537,114.4427,114.1045,114.383,6000.0
2016-03-29 11:30:00,114.77,115.6,114.77,115.45,12040.0,114.1741,114.9998,114.1741,114.8506,12040.0
2016-03-29 11:40:00,115.34,115.62,115.15,115.53,17300.0,114.7411,115.0197,114.5521,114.9301,17300.0
2016-03-29 11:50:00,115.51,115.66,115.15,115.15,6397.0,114.9102,115.0595,114.5521,114.5521,6397.0
2016-03-29 12:00:00,115.08,115.48,114.75,114.97,7527.0,114.4825,114.8804,114.1542,114.3731,7527.0
2016-03-29 12:10:00,114.93,115.17,114.72,115.17,5118.0,114.3333,114.572,114.1244,114.572,5118.0
2016-03-29 12:20:00,114.93,115.45,114.93,115.21,3200.0,114.3333,114.8506,114.3333,114.6118,3200.0
2016-03-29 12:30:00,115.3,115.72,115.3,115.68,5250.0,114.7013,115.1192,114.7013,115.0794,5250.0
2016-03-29 12:40:00,115.46,116.16,115.31,115.54,9231.0,114.8605,115.5569,114.7113,114.9401,9231.0
2016-03-29 12:50:00,115.93,116.55,115.55,115.76,16700.0,115.3281,115.9448,114.95,115.159,16700.0
2016-03-29 13:00:00,115.62,115.85,115.25,115.25,4237.0,115.0197,115.2485,114.6516,114.6516,4237.0
2016-03-29 13:10:00,115.6,116.4,115.25,116.01,19287.0,114.9998,115.7956,114.6516,115.4077,19287.0
2016-03-29 13:20:00,116.3,116.48,115.77,116.16,16240.0,115.6961,115.8752,115.1689,115.5569,16240.0
2016-03-29 13:30:00,116.2,116.3,115.7,115.98,6110.0,115.5967,115.6961,115.0993,115.3778,6110.0
2016-03-29 13:40:00,116.17,116.32,116.0,116.2,5909.0,115.5668,115.716,115.3977,115.5967,5909.0
2016-03-29 13:50:00,116.09,116.47,115.96,116.39,13974.0,115.4872,115.8653,115.3579,115.7857,13974.0
2016-03-29 14:00:00,116.35,116.52,116.15,116.46,7121.0,115.7459,115.915,115.5469,115.8553,7121.0
2016-03-29 14:10:00,116.37,116.65,116.19,116.61,10292.0,115.7658,116.0443,115.5867,116.0045,10292.0
2016-03-29 14:20:00,116.47,117.05,116.47,116.71,16966.0,115.8653,116.4423,115.8653,116.104,16966.0
2016-03-29 14:30:00,116.71,117.26,116.59,117.19,22597.0,116.104,116.6512,115.9846,116.5815,22597.0
2016-03-29 14:40:00,117.03,117.5,117.0,117.3,12962.0,116.4224,116.8899,116.3925,116.691,12962.0
2016-03-29 14:50:00,117.15,117.59,117.13,117.42,46807.0,116.5417,116.9794,116.5218,116.8103,46807.0
2016-03-29 15:00:00,117.36,117.65,117.22,117.6,9950.0,116.7506,117.0391,116.6114,116.9894,9950.0
2016-03-29 15:10:00,117.36,117.76,117.36,117.71,10550.0,116.7506,117.1486,116.7506,117.0988,10550.0
2016-03-29 15:20:00,117.76,118.59,117.57,118.39,37896.0,117.1486,117.9743,116.9596,117.7753,37896.0
2016-03-29 15:30:00,118.54,118.54,117.85,118.12,20056.0,117.9245,117.9245,117.2381,117.5067,20056.0
2016-03-29 15:40:00,118.15,118.25,117.85,118.11,29604.0,117.5365,117.636,117.2381,117.4967,29604.0
2016-03-29 15:50:00,118.06,118.53,117.96,118.49,103014.0,117.447,117.9146,117.3475,117.8748,103014.0
2016-03-30 09:30:00,118.67,119.69,118.49,118.49,8425.0,118.0538,119.0685,117.8748,117.8748,8425.0
2016-03-30 09:40:00,118.93,119.48,118.62,119.17,14839.0,118.3125,118.8596,118.0041,118.5512,14839.0
2016-03-30 09:50:00,119.31,119.54,118.8,118.86,12125.0,118.6905,118.9193,118.1832,118.2429,12125.0
2016-03-30 10:00:00,118.85,118.93,118.31,118.35,14051.0,118.2329,118.3125,117.6957,117.7355,14051.0
2016-03-30 10:10:00,118.66,118.66,118.06,118.26,21581.0,118.0439,118.0439,117.447,117.646,21581.0
2016-03-30 10:20:00,118.23,118.69,117.83,117.97,14839.0,117.6161,118.0737,117.2182,117.3575,14839.0
2016-03-30 10:30:00,118.04,118.36,117.82,117.82,26511.0,117.4271,117.7455,117.2083,117.2083,26511.0
2016-03-30 10:40:00,117.81,118.11,117.68,117.85,18620.0,117.1983,117.4967,117.069,117.2381,18620.0
2016-03-30 10:50:00,117.88,118.67,117.88,118.67,6884.0,117.2679,118.0538,117.2679,118.0538,6884.0
2016-03-30 11:00:00,118.54,118.7,118.17,118.19,6722.0,117.9245,118.0837,117.5564,117.5763,6722.0
2016-03-30 11:10:00,118.14,118.17,117.72,117.72,10909.0,117.5266,117.5564,117.1088,117.1088,10909.0
2016-03-30 11:20:00,117.75,117.75,117.19,117.44,12537.0,117.1386,117.1386,116.5815,116.8302,12537.0
2016-03-30 11:30:00,117.46,117.69,117.3,117.3,27961.0,116.8501,117.0789,116.691,116.691,27961.0
2016-03-30 11:40:00,117.24,117.8,117.02,117.69,7835.0,116.6313,117.1884,116.4124,117.0789,7835.0
2016-03-30 11:50:00,117.85,117.85,117.37,117.58,4429.0,117.2381,117.2381,116.7606,116.9695,4429.0
2016-03-30 12:00:00,117.47,117.47,117.24,117.44,8700.0,116.8601,116.8601,116.6313,116.8302,8700.0
2016-03-30 12:10:00,117.38,117.41,117.15,117.15,5250.0,116.7705,116.8004,116.5417,116.5417,5250.0
2016-03-30 12:20:00,117.13,117.2,116.91,116.93,9200.0,116.5218,116.5915,116.303,116.3229,9200.0
2016-03-30 12:30:00,116.92,117.18,116.91,116.96,9850.0,116.3129,116.5716,116.303,116.3527,9850.0
2016-03-30 12:40:00,116.9,117.17,116.88,117.17,3800.0,116.293,116.5616,116.2731,116.5616,3800.0
2016-03-30 12:50:00,117.3,117.3,116.94,117.12,1100.0,116.691,116.691,116.3328,116.5119,1100.0
2016-03-30 13:00:00,117.12,117.22,116.95,117.16,7688.0,116.5119,116.6114,116.3428,116.5517,7688.0
2016-03-30 13:10:00,117.25,117.27,117.08,117.1,4700.0,116.6412,116.6611,116.4721,116.492,4700.0
2016-03-30 13:20:00,117.17,117.65,117.13,117.59,6400.0,116.5616,117.0391,116.5218,116.9794,6400.0
2016-03-30 13:30:00,117.6,117.61,117.43,117.45,4800.0,116.9894,116.9993,116.8203,116.8402,4800.0
2016-03-30 13:40:00,117.45,117.69,117.43,117.6,3200.0,116.8402,117.0789,116.8203,116.9894,3200.0
2016-03-30 13:50:00,117.65,117.71,117.51,117.58,7600.0,117.0391,117.0988,116.8999,116.9695,7600.0
2016-03-30 14:00:00,117.56,118.01,117.44,117.99,11083.0,116.9496,117.3973,116.8302,117.3774,11083.0
2016-03-30 14:10:00,118.0,118.17,117.67,117.82,10964.0,117.3873,117.5564,117.059,117.2083,10964.0
2016-03-30 14:20:00,117.83,117.98,117.78,117.98,1900.0,117.2182,117.3674,117.1685,117.3674,1900.0
2016-03-30 14:30:00,117.98,118.27,117.98,118.27,3826.0,117.3674,117.6559,117.3674,117.6559,3826.0
2016-03-30 14:40:00,118.23,118.27,117.9,118.2,6452.0,117.6161,117.6559,117.2878,117.5863,6452.0
2016-03-30 14:50:00,118.2,118.27,118.06,118.27,4575.0,117.5863,117.6559,117.447,117.6559,4575.0
2016-03-30 15:00:00,118.21,118.64,118.18,118.64,7600.0,117.5962,118.024,117.5664,118.024,7600.0
2016-03-30 15:10:00,118.56,118.77,118.5,118.61,8500.0,117.9444,118.1533,117.8847,117.9942,8500.0
2016-03-30 15:20:00,118.67,118.73,118.58,118.59,9500.0,118.0538,118.1135,117.9643,117.9743,9500.0
2016-03-30 15:30:00,118.6,118.63,118.21,118.21,20300.0,117.9842,118.0141,117.5962,117.5962,20300.0
2016-03-30 15:40:00,118.21,118.21,118.01,118.02,16162.0,117.5962,117.5962,117.3973,117.4072,16162.0
2016-03-30 15:50:00,117.95,117.96,117.59,117.68,33270.0,117.3376,117.3475,116.9794,117.069,33270.0
2016-03-31 09:30:00,117.4,118.62,117.29,118.18,8413.0,116.7904,118.0041,116.681,117.5664,8413.0
2016-03-31 09:40:00,118.33,118.33,118.06,118.06,200.0,117.7156,117.7156,117.447,117.447,200.0
2016-03-31 09:50:00,118.11,118.11,117.2,117.74,3184.0,117.4967,117.4967,116.5915,117.1287,3184.0
2016-03-31 10:00:00,117.59,118.03,117.4,117.97,1900.0,116.9794,117.4172,116.7904,117.3575,1900.0
2016-03-31 10:10:00,117.97,118.05,117.65,117.98,2143.0,117.3575,117.4371,117.0391,117.3674,2143.0
2016-03-31 10:20:00,117.97,118.44,117.79,118.27,4553.0,117.3575,117.825,117.1784,117.6559,4553.0
2016-03-31 10:30:00,118.03,118.2,117.7,118.01,2200.0,117.4172,117.5863,117.0889,117.3973,2200.0
2016-03-31 10:40:00,117.97,118.23,117.73,117.76,7000.0,117.3575,117.6161,117.1187,117.1486,7000.0
2016-03-31 10:50:00,117.74,117.74,117.33,117.33,1000.0,117.1287,117.1287,116.7208,116.7208,1000.0
2016-03-31 11:00:00,117.37,117.83,117.37,117.54,3100.0,116.7606,117.2182,116.7606,116.9297,3100.0
2016-03-31 11:10:00,117.64,117.64,117.25,117.25,2880.0,117.0292,117.0292,116.6412,116.6412,2880.0
2016-03-31 11:20:00,117.2,117.2,116.82,116.99,6143.0,116.5915,116.5915,116.2134,116.3826,6143.0
2016-03-31 11:30:00,117.13,117.26,116.89,117.07,10440.0,116.5218,116.6512,116.2831,116.4621,10440.0
2016-03-31 11:40:00,117.07,117.17,116.97,117.06,5300.0,116.4621,116.5616,116.3627,116.4522,5300.0
2016-03-31 11:50:00,117.0,117.32,116.96,117.25,3939.0,116.3925,116.7109,116.3527,116.6412,3939.0
2016-03-31 12:00:00,117.16,117.38,117.16,117.26,1600.0,116.5517,116.7705,116.5517,116.6512,1600.0
2016-03-31 12:10:00,117.12,117.59,117.11,117.45,1800.0,116.5119,116.9794,116.5019,116.8402,1800.0
2016-03-31 12:20:00,117.45,117.45,117.17,117.4,7550.0,116.8402,116.8402,116.5616,116.7904,7550.0
2016-03-31 12:30:00,117.46,117.48,117.3,117.42,700.0,116.8501,116.87,116.691,116.8103,700.0
2016-03-31 12:40:00,117.5,117.68,117.4,117.5,1100.0,116.8899,117.069,116.7904,116.8899,1100.0
2016-03-31 12:50:00,117.37,117.63,117.35,117.47,6977.0,116.7606,117.0192,116.7407,116.8601,6977.0
2016-03-31 13:00:00,117.49,117.56,117.3,117.32,5500.0,116.88,116.9496,116.691,116.7109,5500.0
2016-03-31 13:10:00,117.42,117.47,117.08,117.14,9402.0,116.8103,116.8601,116.4721,116.5318,9402.0
2016-03-31 13:20:00,117.13,117.13,117.03,117.09,700.0,116.5218,116.5218,116.4224,116.482,700.0
2016-03-31 13:30:00,117.01,117.1,116.73,116.75,2800.0,116.4025,116.492,116.1239,116.1438,2800.0
2016-03-31 13:40:00,116.73,116.83,116.25,116.45,22290.0,116.1239,116.2234,115.6464,115.8454,22290.0
2016-03-31 13:50:00,116.45,116.62,116.33,116.44,8110.0,115.8454,116.0145,115.726,115.8354,8110.0
2016-03-31 14:00:00,116.35,116.44,116.15,116.15,5141.0,115.7459,115.8354,115.5469,115.5469,5141.0
2016-03-31 14:10:00,116.32,116.32,116.14,116.14,4300.0,115.716,115.716,115.537,115.537,4300.0
2016-03-31 14:20:00,116.14,116.25,115.99,116.04,4400.0,115.537,115.6464,115.3878,115.4375,4400.0
2016-03-31 14:30:00,115.99,116.08,115.89,115.93,7146.0,115.3878,115.4773,115.2883,115.3281,7146.0
2016-03-31 14:40:00,115.96,116.12,115.96,116.1,4900.0,115.3579,115.5171,115.3579,115.4972,4900.0
2016-03-31 14:50:00,116.15,116.63,116.06,116.62,3900.0,115.5469,116.0244,115.4574,116.0145,3900.0
2016-03-31 15:00:00,116.57,117.02,116.56,117.02,14610.0,115.9647,116.4124,115.9548,116.4124,14610.0
2016-03-31 15:10:00,116.87,117.05,116.7,116.84,15196.0,116.2632,116.4423,116.0941,116.2333,15196.0
2016-03-31 15:20:00,116.98,117.44,116.9,117.41,16830.0,116.3726,116.8302,116.293,116.8004,16830.0
2016-03-31 15:30:00,117.48,117.95,117.4,117.87,13602.0,116.87,117.3376,116.7904,117.258,13602.0
2016-03-31 15:40:00,117.86,118.0,117.46,118.0,19299.0,117.248,117.3873,116.8501,117.3873,19299.0
2016-03-31 15:50:00,117.92,118.1,117.62,117.86,46893.0,117.3077,117.4868,117.0093,117.248,46893.0
2016-04-01 09:30:00,116.48,118.86,116.48,117.39,18949.0,115.8752,118.2429,115.8752,116.7805,18949.0
2016-04-01 09:40:00,117.65,118.29,117.6,117.97,34330.0,117.0391,117.6758,116.9894,117.3575,34330.0
2016-04-01 09:50:00,118.0,118.21,117.66,117.66,15446.0,117.3873,117.5962,117.0491,117.0491,15446.0
2016-04-01 10:00:00,117.47,118.58,117.3,118.37,48896.0,116.8601,117.9643,116.691,117.7554,48896.0
2016-04-01 10:10:00,118.45,118.94,118.31,118.51,5300.0,117.835,118.3224,117.6957,117.8947,5300.0
2016-04-01 10:20:00,118.5,118.83,117.85,118.2,10610.0,117.8847,118.213,117.2381,117.5863,10610.0
2016-04-01 10:30:00,118.33,118.33,117.96,118.21,8314.0,117.7156,117.7156,117.3475,117.5962,8314.0
2016-04-01 10:40:00,118.28,118.71,118.28,118.47,4900.0,117.6659,118.0936,117.6659,117.8549,4900.0
2016-04-01 10:50:00,118.47,118.59,118.17,118.59,21264.0,117.8549,117.9743,117.5564,117.9743,21264.0
2016-04-01 11:00:00,118.59,118.75,118.49,118.49,4617.0,117.9743,118.1334,117.8748,117.8748,4617.0
2016-04-01 11:10:00,118.55,118.8,118.42,118.48,17590.0,117.9345,118.1832,117.8051,117.8648,17590.0
2016-04-01 11:20:00,118.54,118.9,118.41,118.77,10019.0,117.9245,118.2826,117.7952,118.1533,10019.0
2016-04-01 11:30:00,118.74,119.23,118.73,119.08,9930.0,118.1235,118.6109,118.1135,118.4617,9930.0
2016-04-01 11:40:00,118.94,119.28,118.87,118.88,12641.0,118.3224,118.6607,118.2528,118.2628,12641.0
2016-04-01 11:50:00,118.8,118.86,118.38,118.7,17298.0,118.1832,118.2429,117.7653,118.0837,17298.0
2016-04-01 12:00:00,118.72,118.93,118.72,118.91,2570.0,118.1036,118.3125,118.1036,118.2926,2570.0
2016-04-01 12:10:00,118.91,118.91,118.68,118.68,300.0,118.2926,118.2926,118.0638,118.0638,300.0
2016-04-01 12:20:00,118.8,118.87,118.58,118.85,1000.0,118.1832,118.2528,117.9643,118.2329,1000.0
2016-04-01 12:30:00,118.87,118.87,118.57,118.81,700.0,118.2528,118.2528,117.9544,118.1931,700.0
2016-04-01 12:40:00,118.71,118.77,118.6,118.6,1200.0,118.0936,118.1533,117.9842,117.9842,1200.0
2016-04-01 12:50:00,118.65,118.81,118.57,118.81,1801.0,118.0339,118.1931,117.9544,118.1931,1801.0
2016-04-01 13:00:00,118.82,118.83,118.62,118.62,2600.0,118.2031,118.213,118.0041,118.0041,2600.0
2016-04-01 13:10:00,118.63,118.86,118.6,118.86,6478.0,118.0141,118.2429,117.9842,118.2429,6478.0
2016-04-01 13:20:00,118.85,118.88,118.73,118.74,2621.0,118.2329,118.2628,118.1135,118.1235,2621.0
2016-04-01 13:30:00,118.79,118.81,118.63,118.69,2800.0,118.1732,118.1931,118.0141,118.0737,2800.0
2016-04-01 13:40:00,118.77,118.92,118.71,118.92,650.0,118.1533,118.3025,118.0936,118.3025,650.0
2016-04-01 13:50:00,118.96,118.97,118.56,118.65,5123.0,118.3423,118.3523,117.9444,118.0339,5123.0
2016-04-01 14:00:00,118.62,118.85,118.54,118.83,2000.0,118.0041,118.2329,117.9245,118.213,2000.0
2016-04-01 14:10:00,118.8,118.8,118.51,118.59,4000.0,118.1832,118.1832,117.8947,117.9743,4000.0
2016-04-01 14:20:00,118.59,118.66,118.35,118.51,11562.0,117.9743,118.0439,117.7355,117.8947,11562.0
2016-04-01 14:30:00,118.54,119.08,118.51,118.88,10769.0,117.9245,118.4617,117.8947,118.2628,10769.0
2016-04-01 14:40:00,118.96,119.38,118.88,119.38,7287.0,118.3423,118.7602,118.2628,118.7602,7287.0
2016-04-01 14:50:00,119.38,119.47,119.16,119.26,14669.0,118.7602,118.8497,118.5413,118.6408,14669.0
2016-04-01 15:00:00,119.23,119.31,119.14,119.31,5500.0,118.6109,118.6905,118.5214,118.6905,5500.0
2016-04-01 15:10:00,119.19,119.34,119.19,119.34,2010.0,118.5711,118.7204,118.5711,118.7204,2010.0
2016-04-01 15:20:00,119.3,119.34,119.2,119.21,7504.0,118.6806,118.7204,118.5811,118.591,7504.0
2016-04-01 15:30:00,119.22,119.5,119.22,119.43,8721.0,118.601,118.8795,118.601,118.8099,8721.0
2016-04-01 15:40:00,119.38,119.9,119.16,119.79,26589.0,118.7602,119.2775,118.5413,119.168,26589.0
2016-04-01 15:50:00,119.72,121.16,119.66,121.16,227243.0,119.0984,120.5309,119.0387,120.5309,227243.0
2016-04-04 09:30:00,120.82,120.82,120.15,120.28,18847.0,120.1927,120.1927,119.5262,119.6555,18847.0
2016-04-04 09:40:00,120.38,121.45,120.25,121.13,3647.0,119.755,120.8194,119.6256,120.5011,3647.0
2016-04-04 09:50:00,121.15,121.83,120.6,121.69,9490.0,120.521,121.1974,119.9738,121.0582,9490.0
2016-04-04 10:00:00,121.55,122.15,121.51,122.01,15370.0,120.9189,121.5158,120.8791,121.3765,15370.0
2016-04-04 10:10:00,122.1,122.1,121.53,121.59,29098.0,121.466,121.466,120.899,120.9587,29098.0
2016-04-04 10:20:00,121.53,121.9,121.53,121.68,9219.0,120.899,121.2671,120.899,121.0482,9219.0
2016-04-04 10:30:00,121.62,121.98,121.26,121.3,15183.0,120.9885,121.3467,120.6304,120.6702,15183.0
2016-04-04 10:40:00,121.41,121.71,121.41,121.63,2314.0,120.7796,121.0781,120.7796,120.9985,2314.0
2016-04-04 10:50:00,121.35,121.53,121.18,121.2,3600.0,120.7199,120.899,120.5508,120.5707,3600.0
2016-04-04 11:00:00,121.28,121.34,121.05,121.07,6823.0,120.6503,120.71,120.4215,120.4414,6823.0
2016-04-04 11:10:00,121.05,121.23,120.74,120.97,7245.0,120.4215,120.6006,120.1131,120.3419,7245.0
2016-04-04 11:20:00,120.92,121.02,120.85,120.85,6670.0,120.2922,120.3916,120.2225,120.2225,6670.0
2016-04-04 11:30:00,120.78,121.24,120.78,121.14,2305.0,120.1529,120.6105,120.1529,120.511,2305.0
2016-04-04 11:40:00,121.22,121.39,120.91,120.91,11165.0,120.5906,120.7597,120.2822,120.2822,11165.0
2016-04-04 11:50:00,120.94,121.1,120.93,121.03,2004.0,120.3121,120.4712,120.3021,120.4016,2004.0
2016-04-04 12:00:00,121.05,121.2,120.99,121.19,5357.0,120.4215,120.5707,120.3618,120.5608,5357.0
2016-04-04 12:10:00,121.27,121.67,121.2,121.5,9704.0,120.6403,121.0383,120.5707,120.8691,9704.0
2016-04-04 12:20:00,121.48,121.55,121.17,121.18,3224.0,120.8493,120.9189,120.5409,120.5508,3224.0
2016-04-04 12:30:00,121.31,121.6,121.21,121.45,3144.0,120.6801,120.9686,120.5807,120.8194,3144.0
2016-04-04 12:40:00,121.33,121.61,121.33,121.37,1731.0,120.7,120.9786,120.7,120.7398,1731.0
2016-04-04 12:50:00,121.38,121.67,121.38,121.56,4126.0,120.7498,121.0383,120.7498,120.9288,4126.0
2016-04-04 13:00:00,121.46,121.5,121.35,121.4,2900.0,120.8294,120.8691,120.7199,120.7697,2900.0
2016-04-04 13:10:00,121.35,121.38,121.15,121.17,3800.0,120.7199,120.7498,120.521,120.5409,3800.0
2016-04-04 13:20:00,121.12,121.2,120.98,121.09,5902.0,120.4911,120.5707,120.3518,120.4613,5902.0
2016-04-04 13:30:00,121.04,121.05,120.75,120.84,4700.0,120.4115,120.4215,120.123,120.2126,4700.0
2016-04-04 13:40:00,120.83,120.83,120.52,120.63,9200.0,120.2026,120.2026,119.8942,120.0037,9200.0
2016-04-04 13:50:00,120.7,120.71,120.26,120.32,6418.0,120.0733,120.0833,119.6356,119.6953,6418.0
2016-04-04 14:00:00,120.27,120.37,120.09,120.28,7316.0,119.6455,119.745,119.4665,119.6555,7316.0
2016-04-04 14:10:00,120.2,120.33,120.0,120.03,4159.0,119.5759,119.7052,119.3769,119.4068,4159.0
2016-04-04 14:20:00,119.96,120.0,119.75,119.92,2000.0,119.3371,119.3769,119.1282,119.2974,2000.0
2016-04-04 14:30:00,119.92,119.92,119.63,119.75,3841.0,119.2974,119.2974,119.0089,119.1282,3841.0
2016-04-04 14:40:00,119.7,119.72,119.47,119.62,6815.0,119.0785,119.0984,118.8497,118.9989,6815.0
2016-04-04 14:50:00,119.58,119.59,119.12,119.23,8970.0,118.9591,118.9691,118.5015,118.6109,8970.0
2016-04-04 15:00:00,119.27,119.29,119.07,119.13,10728.0,118.6507,118.6706,118.4518,118.5115,10728.0
2016-04-04 15:10:00,119.07,119.15,118.92,118.94,8118.0,118.4518,118.5314,118.3025,118.3224,8118.0
2016-04-04 15:20:00,118.95,118.95,118.58,118.58,7024.0,118.3324,118.3324,117.9643,117.9643,7024.0
2016-04-04 15:30:00,118.6,118.86,118.55,118.66,8810.0,117.9842,118.2429,117.9345,118.0439,8810.0
2016-04-04 15:40:00,118.67,118.81,118.59,118.79,7878.0,118.0538,118.1931,117.9743,118.1732,7878.0
2016-04-04 15:50:00,118.77,118.82,118.58,118.61,36540.0,118.1533,118.2031,117.9643,117.9942,36540.0
2016-04-05 09:30:00,117.73,117.98,117.39,117.8,3394.0,117.1187,117.3674,116.7805,117.1884,3394.0
2016-04-05 09:40:00,117.84,118.0,117.21,117.27,11400.0,117.2282,117.3873,116.6014,116.6611,11400.0
2016-04-05 09:50:00,117.33,117.64,116.65,117.02,6795.0,116.7208,117.0292,116.0443,116.4124,6795.0
2016-04-05 10:00:00,117.45,117.89,117.05,117.6,6018.0,116.8402,117.2779,116.4423,116.9894,6018.0
2016-04-05 10:10:00,117.53,117.57,117.1,117.54,5100.0,116.9198,116.9596,116.492,116.9297,5100.0
2016-04-05 10:20:00,117.45,117.82,117.36,117.82,1200.0,116.8402,117.2083,116.7506,117.2083,1200.0
2016-04-05 10:30:00,117.46,117.67,117.21,117.26,2100.0,116.8501,117.059,116.6014,116.6512,2100.0
2016-04-05 10:40:00,117.16,117.16,117.04,117.04,800.0,116.5517,116.5517,116.4323,116.4323,800.0
2016-04-05 10:50:00,117.2,117.2,117.03,117.03,1150.0,116.5915,116.5915,116.4224,116.4224,1150.0
2016-04-05 11:00:00,117.03,117.03,117.03,117.03,0.0,116.4224,116.4224,116.4224,116.4224,0.0
2016-04-05 11:10:00,117.08,117.27,116.94,116.94,3200.0,116.4721,116.6611,116.3328,116.3328,3200.0
2016-04-05 11:20:00,116.95,117.41,116.95,117.41,1100.0,116.3428,116.8004,116.3428,116.8004,1100.0
2016-04-05 11:30:00,117.24,117.24,117.19,117.2,400.0,116.6313,116.6313,116.5815,116.5915,400.0
2016-04-05 11:40:00,116.91,116.92,116.18,116.44,8789.0,116.303,116.3129,115.5768,115.8354,8789.0
2016-04-05 11:50:00,115.98,116.35,115.97,116.27,4250.0,115.3778,115.7459,115.3679,115.6663,4250.0
2016-04-05 12:00:00,116.27,116.28,115.98,116.0,23175.0,115.6663,115.6763,115.3778,115.3977,23175.0
2016-04-05 12:10:00,116.16,116.16,115.8,116.02,9850.0,115.5569,115.5569,115.1987,115.4176,9850.0
2016-04-05 12:20:00,115.97,116.43,115.97,116.22,5325.0,115.3679,115.8255,115.3679,115.6166,5325.0
2016-04-05 12:30:00,116.41,116.5,116.2,116.43,4200.0,115.8056,115.8951,115.5967,115.8255,4200.0
2016-04-05 12:40:00,116.5,116.66,116.27,116.28,8300.0,115.8951,116.0543,115.6663,115.6763,8300.0
2016-04-05 12:50:00,116.25,116.36,116.09,116.34,5400.0,115.6464,115.7558,115.4872,115.7359,5400.0
2016-04-05 13:00:00,116.33,116.37,116.08,116.14,7652.0,115.726,115.7658,115.4773,115.537,7652.0
2016-04-05 13:10:00,116.17,116.29,116.12,116.12,1400.0,115.5668,115.6862,115.5171,115.5171,1400.0
2016-04-05 13:20:00,115.97,116.34,115.97,116.34,1400.0,115.3679,115.7359,115.3679,115.7359,1400.0
2016-04-05 13:30:00,116.28,116.34,116.19,116.27,2400.0,115.6763,115.7359,115.5867,115.6663,2400.0
2016-04-05 13:40:00,116.22,116.3,116.07,116.07,4694.0,115.6166,115.6961,115.4673,115.4673,4694.0
2016-04-05 13:50:00,116.19,116.62,116.11,116.47,16873.0,115.5867,116.0145,115.5071,115.8653,16873.0
2016-04-05 14:00:00,116.47,116.53,116.27,116.36,4300.0,115.8653,115.925,115.6663,115.7558,4300.0
2016-04-05 14:10:00,116.47,116.91,116.42,116.83,3600.0,115.8653,116.303,115.8155,116.2234,3600.0
2016-04-05 14:20:00,116.91,116.98,116.72,116.92,4300.0,116.303,116.3726,116.114,116.3129,4300.0
2016-04-05 14:30:00,117.17,117.47,117.06,117.47,2500.0,116.5616,116.8601,116.4522,116.8601,2500.0
2016-04-05 14:40:00,117.35,117.53,117.12,117.41,5200.0,116.7407,116.9198,116.5119,116.8004,5200.0
2016-04-05 14:50:00,117.51,117.89,117.51,117.87,6300.0,116.8999,117.2779,116.8999,117.258,6300.0
2016-04-05 15:00:00,117.81,117.87,117.48,117.48,3400.0,117.1983,117.258,116.87,116.87,3400.0
2016-04-05 15:10:00,117.34,117.51,117.3,117.4,4429.0,116.7307,116.8999,116.691,116.7904,4429.0
2016-04-05 15:20:00,117.45,117.68,117.28,117.43,11179.0,116.8402,117.069,116.6711,116.8203,11179.0
2016-04-05 15:30:00,117.4,117.65,117.22,117.59,10279.0,116.7904,117.0391,116.6114,116.9794,10279.0
2016-04-05 15:40:00,117.59,117.75,117.36,117.4,9634.0,116.9794,117.1386,116.7506,116.7904,9634.0
2016-04-05 15:50:00,117.41,117.41,116.99,117.1,15379.0,116.8004,116.8004,116.3826,116.492,15379.0
2016-04-06 09:30:00,117.0,117.08,116.33,117.08,1713.0,116.3925,116.4721,115.726,116.4721,1713.0
2016-04-06 09:40:00,117.07,117.23,116.51,117.04,5452.0,116.4621,116.6213,115.9051,116.4323,5452.0
2016-04-06 09:50:00,116.98,117.56,116.98,117.01,1150.0,116.3726,116.9496,116.3726,116.4025,1150.0
2016-04-06 10:00:00,117.78,117.78,117.35,117.5,700.0,117.1685,117.1685,116.7407,116.8899,700.0
2016-04-06 10:10:00,117.6,117.6,116.65,116.71,2550.0,116.9894,116.9894,116.0443,116.104,2550.0
2016-04-06 10:20:00,116.96,116.96,116.46,116.92,300.0,116.3527,116.3527,115.8553,116.3129,300.0
2016-04-06 10:30:00,116.87,116.96,116.33,116.96,3345.0,116.2632,116.3527,115.726,116.3527,3345.0
2016-04-06 10:40:00,116.76,117.06,116.76,117.06,1700.0,116.1538,116.4522,116.1538,116.4522,1700.0
2016-04-06 10:50:00,117.11,117.37,116.95,117.37,3100.0,116.5019,116.7606,116.3428,116.7606,3100.0
2016-04-06 11:00:00,117.33,117.87,117.33,117.7,5850.0,116.7208,117.258,116.7208,117.0889,5850.0
2016-04-06 11:10:00,117.73,117.77,117.45,117.7,14393.0,117.1187,117.1585,116.8402,117.0889,14393.0
2016-04-06 11:20:00,117.71,117.84,117.6,117.79,9595.0,117.0988,117.2282,116.9894,117.1784,9595.0
2016-04-06 11:30:00,117.92,117.98,117.71,117.87,3208.0,117.3077,117.3674,117.0988,117.258,3208.0
2016-04-06 11:40:00,117.96,118.1,117.83,117.98,7720.0,117.3475,117.4868,117.2182,117.3674,7720.0
2016-04-06 11:50:00,117.93,117.93,117.43,117.52,10639.0,117.3177,117.3177,116.8203,116.9098,10639.0
2016-04-06 12:00:00,117.53,117.53,117.05,117.4,13982.0,116.9198,116.9198,116.4423,116.7904,13982.0
2016-04-06 12:10:00,117.48,117.49,117.15,117.28,2693.0,116.87,116.88,116.5417,116.6711,2693.0
2016-04-06 12:20:00,117.2,117.54,117.12,117.42,29258.0,116.5915,116.9297,116.5119,116.8103,29258.0
2016-04-06 12:30:00,117.5,117.92,117.49,117.75,5645.0,116.8899,117.3077,116.88,117.1386,5645.0
2016-04-06 12:40:00,117.92,118.42,117.88,118.42,2203.0,117.3077,117.8051,117.2679,117.8051,2203.0
2016-04-06 12:50:00,118.45,118.49,118.33,118.33,3400.0,117.835,117.8748,117.7156,117.7156,3400.0
2016-04-06 13:00:00,118.3,118.76,118.3,118.68,3766.0,117.6858,118.1434,117.6858,118.0638,3766.0
2016-04-06 13:10:00,118.91,119.07,118.88,119.07,4700.0,118.2926,118.4518,118.2628,118.4518,4700.0
2016-04-06 13:20:00,119.13,119.45,119.13,119.4,2900.0,118.5115,118.8298,118.5115,118.7801,2900.0
2016-04-06 13:30:00,119.4,119.47,119.2,119.47,3000.0,118.7801,118.8497,118.5811,118.8497,3000.0
2016-04-06 13:40:00,119.48,119.68,119.34,119.46,3200.0,118.8596,119.0586,118.7204,118.8397,3200.0
2016-04-06 13:50:00,119.48,119.64,119.06,119.15,7809.0,118.8596,119.0188,118.4418,118.5314,7809.0
2016-04-06 14:00:00,119.32,119.42,119.06,119.36,5300.0,118.7005,118.7999,118.4418,118.7403,5300.0
2016-04-06 14:10:00,119.18,119.41,119.13,119.2,3000.0,118.5612,118.79,118.5115,118.5811,3000.0
2016-04-06 14:20:00,119.2,119.28,119.08,119.23,9712.0,118.5811,118.6607,118.4617,118.6109,9712.0
2016-04-06 14:30:00,119.17,119.38,119.17,119.29,10507.0,118.5512,118.7602,118.5512,118.6706,10507.0
2016-04-06 14:40:00,119.31,119.71,119.2,119.7,6949.0,118.6905,119.0884,118.5811,119.0785,6949.0
2016-04-06 14:50:00,119.71,119.85,119.63,119.84,4300.0,119.0884,119.2277,119.0089,119.2178,4300.0
2016-04-06 15:00:00,119.83,119.85,119.63,119.69,13518.0,119.2078,119.2277,119.0089,119.0685,13518.0
2016-04-06 15:10:00,119.74,119.88,119.53,119.8,8250.0,119.1183,119.2576,118.9094,119.178,8250.0
2016-04-06 15:20:00,119.88,119.88,119.6,119.69,7900.0,119.2576,119.2576,118.979,119.0685,7900.0
2016-04-06 15:30:00,119.73,119.99,119.73,119.99,5640.0,119.1083,119.367,119.1083,119.367,5640.0
2016-04-06 15:40:00,119.99,119.99,119.59,119.59,9510.0,119.367,119.367,118.9691,118.9691,9510.0
2016-04-06 15:50:00,119.57,119.8,119.47,119.47,33668.0,118.9492,119.178,118.8497,118.8497,33668.0
2016-04-07 09:30:00,118.87,118.87,118.54,118.54,2565.0,118.2528,118.2528,117.9245,117.9245,2565.0
2016-04-07 09:40:00,119.2,119.2,118.5,118.5,368.0,118.5811,118.5811,117.8847,117.8847,368.0
2016-04-07 09:50:00,118.2,118.23,118.2,118.23,831.0,117.5863,117.6161,117.5863,117.6161,831.0
2016-04-07 10:00:00,118.07,118.3,118.07,118.3,984.0,117.457,117.6858,117.457,117.6858,984.0
2016-04-07 10:10:00,118.31,118.31,117.57,117.71,7796.0,117.6957,117.6957,116.9596,117.0988,7796.0
2016-04-07 10:20:00,117.6,117.66,116.94,116.95,8541.0,116.9894,117.0491,116.3328,116.3428,8541.0
2016-04-07 10:30:00,117.08,117.19,116.75,116.87,7051.0,116.4721,116.5815,116.1438,116.2632,7051.0
2016-04-07 10:40:00,116.9,117.64,116.75,117.64,10400.0,116.293,117.0292,116.1438,117.0292,10400.0
2016-04-07 10:50:00,117.66,117.77,117.46,117.74,12337.0,117.0491,117.1585,116.8501,117.1287,12337.0
2016-04-07 11:00:00,117.83,117.83,117.42,117.55,1491.0,117.2182,117.2182,116.8103,116.9397,1491.0
2016-04-07 11:10:00,117.47,117.56,117.14,117.14,1982.0,116.8601,116.9496,116.5318,116.5318,1982.0
2016-04-07 11:20:00,117.36,117.37,117.06,117.37,1631.0,116.7506,116.7606,116.4522,116.7606,1631.0
2016-04-07 11:30:00,117.74,118.06,117.74,117.95,896.0,117.1287,117.447,117.1287,117.3376,896.0
2016-04-07 11:40:00,117.95,118.22,117.62,118.21,2561.0,117.3376,117.6062,117.0093,117.5962,2561.0
2016-04-07 11:50:00,118.26,118.35,117.98,118.0,1400.0,117.646,117.7355,117.3674,117.3873,1400.0
2016-04-07 12:00:00,117.84,117.97,117.84,117.89,300.0,117.2282,117.3575,117.2282,117.2779,300.0
2016-04-07 12:10:00,118.0,118.0,117.49,117.5,4030.0,117.3873,117.3873,116.88,116.8899,4030.0
2016-04-07 12:20:00,117.49,117.7,117.45,117.61,3856.0,116.88,117.0889,116.8402,116.9993,3856.0
2016-04-07 12:30:00,117.7,118.0,117.7,118.0,3804.0,117.0889,117.3873,117.0889,117.3873,3804.0
2016-04-07 12:40:00,118.04,118.08,117.85,118.03,8026.0,117.4271,117.4669,117.2381,117.4172,8026.0
2016-04-07 12:50:00,118.03,118.16,118.0,118.04,9296.0,117.4172,117.5465,117.3873,117.4271,9296.0
2016-04-07 13:00:00,118.0,118.24,118.0,118.18,3174.0,117.3873,117.6261,117.3873,117.5664,3174.0
2016-04-07 13:10:00,118.33,118.42,118.14,118.23,1900.0,117.7156,117.8051,117.5266,117.6161,1900.0
2016-04-07 13:20:00,118.24,118.62,118.23,118.62,1900.0,117.6261,118.0041,117.6161,118.0041,1900.0
2016-04-07 13:30:00,118.63,118.63,118.17,118.17,4706.0,118.0141,118.0141,117.5564,117.5564,4706.0
2016-04-07 13:40:00,118.2,118.22,117.89,117.9,2300.0,117.5863,117.6062,117.2779,117.2878,2300.0
2016-04-07 13:50:00,117.85,117.85,117.6,117.61,1000.0,117.2381,117.2381,116.9894,116.9993,1000.0
2016-04-07 14:00:00,117.64,117.69,117.26,117.4,5200.0,117.0292,117.0789,116.6512,116.7904,5200.0
2016-04-07 14:10:00,117.28,117.68,117.28,117.6,8908.0,116.6711,117.069,116.6711,116.9894,8908.0
2016-04-07 14:20:00,117.55,117.78,117.47,117.78,3051.0,116.9397,117.1685,116.8601,117.1685,3051.0
2016-04-07 14:30:00,117.82,117.99,117.79,117.99,2248.0,117.2083,117.3774,117.1784,117.3774,2248.0
2016-04-07 14:40:00,117.98,117.98,117.52,117.82,2100.0,117.3674,117.3674,116.9098,117.2083,2100.0
2016-04-07 14:50:00,117.84,117.97,117.55,117.55,2725.0,117.2282,117.3575,116.9397,116.9397,2725.0
2016-04-07 15:00:00,117.71,117.96,117.71,117.96,1400.0,117.0988,117.3475,117.0988,117.3475,1400.0
2016-04-07 15:10:00,118.1,118.19,117.82,117.92,7800.0,117.4868,117.5763,117.2083,117.3077,7800.0
2016-04-07 15:20:00,117.98,118.23,117.98,118.11,9211.0,117.3674,117.6161,117.3674,117.4967,9211.0
2016-04-07 15:30:00,117.96,118.14,117.86,117.92,6018.0,117.3475,117.5266,117.248,117.3077,6018.0
2016-04-07 15:40:00,117.93,118.12,117.93,118.12,9620.0,117.3177,117.5067,117.3177,117.5067,9620.0
2016-04-07 15:50:00,118.09,118.25,117.95,118.1,27912.0,117.4769,117.636,117.3376,117.4868,27912.0
2016-04-08 09:30:00,119.4,119.57,118.1,118.13,14137.0,118.7801,118.9492,117.4868,117.5166,14137.0
2016-04-08 09:40:00,118.78,119.27,118.08,118.44,5890.0,118.1633,118.6507,117.4669,117.825,5890.0
2016-04-08 09:50:00,118.21,118.52,118.15,118.52,5935.0,117.5962,117.9046,117.5365,117.9046,5935.0
2016-04-08 10:00:00,118.51,118.91,118.36,118.45,14740.0,117.8947,118.2926,117.7455,117.835,14740.0
2016-04-08 10:10:00,118.57,119.16,118.37,118.65,4850.0,117.9544,118.5413,117.7554,118.0339,4850.0
2016-04-08 10:20:00,118.69,118.8,117.7,117.88,14505.0,118.0737,118.1832,117.0889,117.2679,14505.0
2016-04-08 10:30:00,117.88,118.23,117.63,118.08,8015.0,117.2679,117.6161,117.0192,117.4669,8015.0
2016-04-08 10:40:00,118.08,118.72,118.08,118.66,5613.0,117.4669,118.1036,117.4669,118.0439,5613.0
2016-04-08 10:50:00,118.5,118.5,118.14,118.21,5500.0,117.8847,117.8847,117.5266,117.5962,5500.0
2016-04-08 11:00:00,118.24,118.24,118.23,118.24,1000.0,117.6261,117.6261,117.6161,117.6261,1000.0
2016-04-08 11:10:00,118.34,118.43,117.91,117.94,4001.0,117.7256,117.8151,117.2978,117.3276,4001.0
2016-04-08 11:20:00,117.93,118.02,117.81,117.92,5638.0,117.3177,117.4072,117.1983,117.3077,5638.0
2016-04-08 11:30:00,118.0,118.0,117.54,117.6,5000.0,117.3873,117.3873,116.9297,116.9894,5000.0
2016-04-08 11:40:00,117.53,117.73,117.34,117.44,6400.0,116.9198,117.1187,116.7307,116.8302,6400.0
2016-04-08 11:50:00,117.31,117.76,117.08,117.75,6339.0,116.7009,117.1486,116.4721,117.1386,6339.0
2016-04-08 12:00:00,117.67,117.71,117.13,117.53,5226.0,117.059,117.0988,116.5218,116.9198,5226.0
2016-04-08 12:10:00,117.5,117.63,117.48,117.54,2900.0,116.8899,117.0192,116.87,116.9297,2900.0
2016-04-08 12:20:00,117.48,117.48,117.47,117.48,200.0,116.87,116.87,116.8601,116.87,200.0
2016-04-08 12:30:00,117.45,117.99,117.43,117.99,2447.0,116.8402,117.3774,116.8203,117.3774,2447.0
2016-04-08 12:40:00,117.98,118.12,117.91,118.03,2800.0,117.3674,117.5067,117.2978,117.4172,2800.0
2016-04-08 12:50:00,118.02,118.15,117.99,118.14,1800.0,117.4072,117.5365,117.3774,117.5266,1800.0
2016-04-08 13:00:00,118.06,118.21,117.99,118.01,4300.0,117.447,117.5962,117.3774,117.3973,4300.0
2016-04-08 13:10:00,117.92,117.97,117.71,117.71,4900.0,117.3077,117.3575,117.0988,117.0988,4900.0
2016-04-08 13:20:00,117.69,117.72,117.51,117.63,7313.0,117.0789,117.1088,116.8999,117.0192,7313.0
2016-04-08 13:30:00,117.57,118.0,117.56,117.92,1200.0,116.9596,117.3873,116.9496,117.3077,1200.0
2016-04-08 13:40:00,118.03,118.25,117.99,117.99,2518.0,117.4172,117.636,117.3774,117.3774,2518.0
2016-04-08 13:50:00,118.01,118.37,118.01,118.37,3400.0,117.3973,117.7554,117.3973,117.7554,3400.0
2016-04-08 14:00:00,118.34,118.37,117.96,118.21,3841.0,117.7256,117.7554,117.3475,117.5962,3841.0
2016-04-08 14:10:00,118.19,118.4,118.08,118.22,10100.0,117.5763,117.7852,117.4669,117.6062,10100.0
2016-04-08 14:20:00,118.26,118.41,118.14,118.23,4531.0,117.646,117.7952,117.5266,117.6161,4531.0
2016-04-08 14:30:00,118.29,118.29,117.97,118.0,2500.0,117.6758,117.6758,117.3575,117.3873,2500.0
2016-04-08 14:40:00,117.97,118.07,117.95,118.04,6395.0,117.3575,117.457,117.3376,117.4271,6395.0
2016-04-08 14:50:00,118.01,118.07,117.91,118.04,4854.0,117.3973,117.457,117.2978,117.4271,4854.0
2016-04-08 15:00:00,118.1,118.26,117.83,117.84,5008.0,117.4868,117.646,117.2182,117.2282,5008.0
2016-04-08 15:10:00,117.74,117.89,117.65,117.68,5658.0,117.1287,117.2779,117.0391,117.069,5658.0
2016-04-08 15:20:00,117.76,117.81,117.65,117.78,5301.0,117.1486,117.1983,117.0391,117.1685,5301.0
2016-04-08 15:30:00,117.71,117.71,117.39,117.67,5843.0,117.0988,117.0988,116.7805,117.059,5843.0
2016-04-08 15:40:00,117.78,117.82,117.64,117.8,7001.0,117.1685,117.2083,117.0292,117.1884,7001.0
2016-04-08 15:50:00,117.79,117.9,117.72,117.75,30249.0,117.1784,117.2878,117.1088,117.1386,30249.0
2016-04-11 09:30:00,118.75,119.02,118.75,119.01,4337.0,118.1334,118.402,118.1334,118.3921,4337.0
2016-04-11 09:40:00,119.01,119.31,118.43,119.28,6610.0,118.3921,118.6905,117.8151,118.6607,6610.0
2016-04-11 09:50:00,119.38,120.45,119.38,120.45,6800.0,118.7602,119.8246,118.7602,119.8246,6800.0
2016-04-11 10:00:00,120.46,121.15,120.45,120.84,4774.0,119.8345,120.521,119.8246,120.2126,4774.0
2016-04-11 10:10:00,120.73,120.79,120.23,120.23,1800.0,120.1031,120.1628,119.6057,119.6057,1800.0
2016-04-11 10:20:00,119.98,120.19,119.81,119.81,900.0,119.357,119.566,119.1879,119.1879,900.0
2016-04-11 10:30:00,119.85,120.09,119.8,119.87,1700.0,119.2277,119.4665,119.178,119.2476,1700.0
2016-04-11 10:40:00,119.83,119.86,119.73,119.8,800.0,119.2078,119.2377,119.1083,119.178,800.0
2016-04-11 10:50:00,119.52,119.88,119.45,119.58,9959.0,118.8994,119.2576,118.8298,118.9591,9959.0
2016-04-11 11:00:00,119.64,119.64,118.91,118.91,6106.0,119.0188,119.0188,118.2926,118.2926,6106.0
2016-04-11 11:10:00,118.82,118.94,118.27,118.72,6437.0,118.2031,118.3224,117.6559,118.1036,6437.0
2016-04-11 11:20:00,118.85,119.12,118.83,118.85,6517.0,118.2329,118.5015,118.213,118.2329,6517.0
2016-04-11 11:30:00,118.92,119.16,118.82,118.82,6898.0,118.3025,118.5413,118.2031,118.2031,6898.0
2016-04-11 11:40:00,118.79,118.95,118.7,118.71,2300.0,118.1732,118.3324,118.0837,118.0936,2300.0
2016-04-11 11:50:00,118.75,119.18,118.66,119.18,5741.0,118.1334,118.5612,118.0439,118.5612,5741.0
2016-04-11 12:00:00,118.98,119.04,118.5,118.69,7113.0,118.3622,118.4219,117.8847,118.0737,7113.0
2016-04-11 12:10:00,118.69,118.88,118.69,118.88,700.0,118.0737,118.2628,118.0737,118.2628,700.0
2016-04-11 12:20:00,118.91,119.13,118.68,118.83,4300.0,118.2926,118.5115,118.0638,118.213,4300.0
2016-04-11 12:30:00,118.68,118.68,118.39,118.39,1735.0,118.0638,118.0638,117.7753,117.7753,1735.0
2016-04-11 12:40:00,118.41,118.9,118.41,118.9,1500.0,117.7952,118.2826,117.7952,118.2826,1500.0
2016-04-11 12:50:00,119.03,119.04,118.9,118.9,3400.0,118.412,118.4219,118.2826,118.2826,3400.0
2016-04-11 13:00:00,118.91,118.91,118.46,118.78,6951.0,118.2926,118.2926,117.8449,118.1633,6951.0
2016-04-11 13:10:00,118.62,118.71,118.58,118.62,6000.0,118.0041,118.0936,117.9643,118.0041,6000.0
2016-04-11 13:20:00,118.63,118.63,118.1,118.27,3177.0,118.0141,118.0141,117.4868,117.6559,3177.0
2016-04-11 13:30:00,118.2,118.48,117.95,118.48,8640.0,117.5863,117.8648,117.3376,117.8648,8640.0
2016-04-11 13:40:00,118.32,118.61,118.11,118.35,6600.0,117.7057,117.9942,117.4967,117.7355,6600.0
2016-04-11 13:50:00,118.44,118.46,118.28,118.29,16318.0,117.825,117.8449,117.6659,117.6758,16318.0
2016-04-11 14:00:00,118.45,118.45,118.22,118.22,2951.0,117.835,117.835,117.6062,117.6062,2951.0
2016-04-11 14:10:00,118.04,118.33,118.03,118.22,3400.0,117.4271,117.7156,117.4172,117.6062,3400.0
2016-04-11 14:20:00,118.44,118.44,117.97,118.06,4802.0,117.825,117.825,117.3575,117.447,4802.0
2016-04-11 14:30:00,117.96,118.35,117.9,118.35,1447.0,117.3475,117.7355,117.2878,117.7355,1447.0
2016-04-11 14:40:00,118.24,118.39,118.19,118.39,3302.0,117.6261,117.7753,117.5763,117.7753,3302.0
2016-04-11 14:50:00,118.34,118.77,118.29,118.68,5099.0,117.7256,118.1533,117.6758,118.0638,5099.0
2016-04-11 15:00:00,118.66,118.66,118.3,118.35,4913.0,118.0439,118.0439,117.6858,117.7355,4913.0
2016-04-11 15:10:00,118.13,118.5,118.08,118.34,12725.0,117.5166,117.8847,117.4669,117.7256,12725.0
2016-04-11 15:20:00,118.38,118.4,118.01,118.01,2135.0,117.7653,117.7852,117.3973,117.3973,2135.0
2016-04-11 15:30:00,117.86,117.95,117.74,117.75,3200.0,117.248,117.3376,117.1287,117.1386,3200.0
2016-04-11 15:40:00,117.75,117.82,117.27,117.66,28345.0,117.1386,117.2083,116.6611,117.0491,28345.0
2016-04-11 15:50:00,117.61,117.86,117.6,117.76,22104.0,116.9993,117.248,116.9894,117.1486,22104.0
2016-04-12 09:30:00,118.07,118.67,116.41,116.5,38422.0,117.457,118.0538,115.8056,115.8951,38422.0
2016-04-12 09:40:00,116.5,117.57,116.18,117.25,7888.0,115.8951,116.9596,115.5768,116.6412,7888.0
2016-04-12 09:50:00,117.14,117.3,116.95,116.99,21460.0,116.5318,116.691,116.3428,116.3826,21460.0
2016-04-12 10:00:00,117.15,117.17,116.47,116.47,32850.0,116.5417,116.5616,115.8653,115.8653,32850.0
2016-04-12 10:10:00,116.37,116.74,116.09,116.32,26890.0,115.7658,116.1339,115.4872,115.716,26890.0
2016-04-12 10:20:00,116.51,116.55,116.18,116.39,16600.0,115.9051,115.9448,115.5768,115.7857,16600.0
2016-04-12 10:30:00,116.47,117.16,116.45,116.8,7315.0,115.8653,116.5517,115.8454,116.1936,7315.0
2016-04-12 10:40:00,116.97,117.69,116.97,117.65,11080.0,116.3627,117.0789,116.3627,117.0391,11080.0
2016-04-12 10:50:00,117.65,118.99,117.65,118.82,11746.0,117.0391,118.3722,117.0391,118.2031,11746.0
2016-04-12 11:00:00,118.83,118.83,118.28,118.55,17571.0,118.213,118.213,117.6659,117.9345,17571.0
2016-04-12 11:10:00,118.68,118.68,118.47,118.56,5749.0,118.0638,118.0638,117.8549,117.9444,5749.0
2016-04-12 11:20:00,118.75,118.75,118.16,118.17,5385.0,118.1334,118.1334,117.5465,117.5564,5385.0
2016-04-12 11:30:00,118.12,118.18,118.02,118.18,5349.0,117.5067,117.5664,117.4072,117.5664,5349.0
2016-04-12 11:40:00,118.18,118.33,117.7,117.71,7800.0,117.5664,117.7156,117.0889,117.0988,7800.0
2016-04-12 11:50:00,117.66,117.66,117.36,117.52,2302.0,117.0491,117.0491,116.7506,116.9098,2302.0
2016-04-12 12:00:00,117.45,117.85,117.36,117.84,24430.0,116.8402,117.2381,116.7506,117.2282,24430.0
2016-04-12 12:10:00,117.86,118.18,117.73,117.9,17732.0,117.248,117.5664,117.1187,117.2878,17732.0
2016-04-12 12:20:00,118.1,118.5,118.1,118.5,449.0,117.4868,117.8847,117.4868,117.8847,449.0
2016-04-12 12:30:00,118.43,118.43,118.17,118.25,5400.0,117.8151,117.8151,117.5564,117.636,5400.0
2016-04-12 12:40:00,118.25,118.4,118.02,118.15,11103.0,117.636,117.7852,117.4072,117.5365,11103.0
2016-04-12 12:50:00,118.16,118.65,118.1,118.11,25653.0,117.5465,118.0339,117.4868,117.4967,25653.0
2016-04-12 13:00:00,118.02,118.26,118.02,118.26,3200.0,117.4072,117.646,117.4072,117.646,3200.0
2016-04-12 13:10:00,118.19,118.22,118.03,118.12,6100.0,117.5763,117.6062,117.4172,117.5067,6100.0
2016-04-12 13:20:00,118.16,118.28,118.16,118.23,2000.0,117.5465,117.6659,117.5465,117.6161,2000.0
2016-04-12 13:30:00,118.22,118.31,118.0,118.17,15620.0,117.6062,117.6957,117.3873,117.5564,15620.0
2016-04-12 13:40:00,118.17,118.31,118.15,118.25,9980.0,117.5564,117.6957,117.5365,117.636,9980.0
2016-04-12 13:50:00,118.26,118.35,118.1,118.31,6068.0,117.646,117.7355,117.4868,117.6957,6068.0
2016-04-12 14:00:00,118.25,118.9,118.25,118.75,19026.0,117.636,118.2826,117.636,118.1334,19026.0
2016-04-12 14:10:00,118.81,118.94,118.58,118.94,4982.0,118.1931,118.3224,117.9643,118.3224,4982.0
2016-04-12 14:20:00,118.75,118.75,118.49,118.62,5800.0,118.1334,118.1334,117.8748,118.0041,5800.0
2016-04-12 14:30:00,118.64,118.82,118.54,118.67,7846.0,118.024,118.2031,117.9245,118.0538,7846.0
2016-04-12 14:40:00,118.83,119.81,118.79,119.7,42622.0,118.213,119.1879,118.1732,119.0785,42622.0
2016-04-12 14:50:00,119.5,119.5,119.24,119.35,5776.0,118.8795,118.8795,118.6209,118.7303,5776.0
2016-04-12 15:00:00,119.4,119.75,119.4,119.73,5585.0,118.7801,119.1282,118.7801,119.1083,5585.0
2016-04-12 15:10:00,119.75,119.9,119.64,119.77,5417.0,119.1282,119.2775,119.0188,119.1481,5417.0
2016-04-12 15:20:00,119.73,120.07,119.63,120.07,7249.0,119.1083,119.4466,119.0089,119.4466,7249.0
2016-04-12 15:30:00,120.07,120.28,119.71,119.75,13992.0,119.4466,119.6555,119.0884,119.1282,13992.0
2016-04-12 15:40:00,119.76,119.99,119.69,119.81,18092.0,119.1382,119.367,119.0685,119.1879,18092.0
2016-04-12 15:50:00,119.81,120.0,119.61,119.84,53548.0,119.1879,119.3769,118.989,119.2178,53548.0
2016-04-13 09:30:00,120.97,121.68,120.5,121.68,2100.0,120.3419,121.0482,119.8743,121.0482,2100.0
2016-04-13 09:40:00,121.57,122.6,121.13,122.59,14758.0,120.9388,121.9634,120.5011,121.9535,14758.0
2016-04-13 09:50:00,122.29,122.35,121.85,121.85,2300.0,121.655,121.7147,121.2173,121.2173,2300.0
2016-04-13 10:00:00,122.05,122.11,121.88,122.06,5315.0,121.4163,121.476,121.2472,121.4262,5315.0
2016-04-13 10:10:00,122.03,122.7,121.97,122.7,7630.0,121.3964,122.0629,121.3367,122.0629,7630.0
2016-04-13 10:20:00,122.8,123.0,122.68,122.72,3612.0,122.1624,122.3614,122.043,122.0828,3612.0
2016-04-13 10:30:00,122.64,122.95,122.19,122.19,6685.0,122.0032,122.3116,121.5556,121.5556,6685.0
2016-04-13 10:40:00,122.24,123.23,122.24,123.01,5800.0,121.6053,122.5902,121.6053,122.3713,5800.0
2016-04-13 10:50:00,123.07,123.07,122.56,122.56,3600.0,122.431,122.431,121.9236,121.9236,3600.0
2016-04-13 11:00:00,122.63,122.98,122.63,122.96,7700.0,121.9933,122.3415,121.9933,122.3216,7700.0
2016-04-13 11:10:00,122.98,123.73,122.85,123.46,8750.0,122.3415,123.0876,122.2121,122.819,8750.0
2016-04-13 11:20:00,123.49,124.08,123.38,124.01,9900.0,122.8488,123.4358,122.7394,123.3661,9900.0
2016-04-13 11:30:00,124.0,124.09,123.89,123.93,2851.0,123.3562,123.4457,123.2467,123.2865,2851.0
2016-04-13 11:40:00,124.02,124.25,123.9,124.06,5126.0,123.3761,123.6049,123.2567,123.4159,5126.0
2016-04-13 11:50:00,124.11,124.59,123.73,124.54,7700.0,123.4656,123.9431,123.0876,123.8934,7700.0
2016-04-13 12:00:00,124.52,124.52,123.38,123.64,5956.0,123.8735,123.8735,122.7394,122.998,5956.0
2016-04-13 12:10:00,123.75,124.04,123.65,123.76,4379.0,123.1075,123.396,123.008,123.1174,4379.0
2016-04-13 12:20:00,123.85,124.3,123.78,124.21,5300.0,123.2069,123.6546,123.1373,123.5651,5300.0
2016-04-13 12:30:00,124.16,124.16,123.25,123.25,7700.0,123.5153,123.5153,122.6101,122.6101,7700.0
2016-04-13 12:40:00,123.32,123.6,123.23,123.41,7347.0,122.6797,122.9582,122.5902,122.7692,7347.0
2016-04-13 12:50:00,123.48,123.7,123.35,123.6,6000.0,122.8389,123.0577,122.7095,122.9582,6000.0
2016-04-13 13:00:00,123.46,123.46,123.17,123.22,4158.0,122.819,122.819,122.5305,122.5802,4158.0
2016-04-13 13:10:00,123.33,123.44,123.09,123.39,4857.0,122.6896,122.7991,122.4509,122.7493,4857.0
2016-04-13 13:20:00,123.16,123.54,123.16,123.35,4500.0,122.5205,122.8986,122.5205,122.7095,4500.0
2016-04-13 13:30:00,123.37,123.56,123.19,123.37,5980.0,122.7294,122.9185,122.5504,122.7294,5980.0
2016-04-13 13:40:00,123.37,123.47,123.29,123.3,2131.0,122.7294,122.8289,122.6499,122.6598,2131.0
2016-04-13 13:50:00,123.35,123.92,123.35,123.67,12884.0,122.7095,123.2766,122.7095,123.0279,12884.0
2016-04-13 14:00:00,123.57,124.09,123.54,124.09,5800.0,122.9284,123.4457,122.8986,123.4457,5800.0
2016-04-13 14:10:00,124.14,124.23,123.7,124.09,5696.0,123.4954,123.585,123.0577,123.4457,5696.0
2016-04-13 14:20:00,124.05,124.05,123.76,123.83,6200.0,123.4059,123.4059,123.1174,123.1871,6200.0
2016-04-13 14:30:00,123.87,124.62,123.85,124.49,8148.0,123.2268,123.9729,123.2069,123.8436,8148.0
2016-04-13 14:40:00,124.53,124.6,124.33,124.47,3400.0,123.8834,123.9531,123.6845,123.8237,3400.0
2016-04-13 14:50:00,124.52,124.75,124.42,124.49,6000.0,123.8735,124.1023,123.774,123.8436,6000.0
2016-04-13 15:00:00,124.47,124.62,124.32,124.62,16103.0,123.8237,123.9729,123.6745,123.9729,16103.0
2016-04-13 15:10:00,124.54,124.97,124.53,124.91,17500.0,123.8934,124.3211,123.8834,124.2614,17500.0
2016-04-13 15:20:00,124.91,125.12,124.78,125.11,12575.0,124.2614,124.4704,124.1321,124.4604,12575.0
2016-04-13 15:30:00,125.1,125.35,124.89,124.91,16750.0,124.4505,124.6992,124.2415,124.2614,16750.0
2016-04-13 15:40:00,124.92,125.22,124.91,125.19,17196.0,124.2714,124.5698,124.2614,124.54,17196.0
2016-04-13 15:50:00,125.2,125.35,125.06,125.35,64653.0,124.5499,124.6992,124.4107,124.6992,64653.0
2016-04-14 09:30:00,125.08,125.33,124.8,124.8,3748.0,124.4306,124.6793,124.152,124.152,3748.0
2016-04-14 09:40:00,124.68,124.83,124.02,124.44,27699.0,124.0326,124.1819,123.3761,123.7939,27699.0
2016-04-14 09:50:00,124.04,124.5,123.74,124.49,5230.0,123.396,123.8536,123.0975,123.8436,5230.0
2016-04-14 10:00:00,124.69,124.95,124.67,124.95,1700.0,124.0426,124.3012,124.0227,124.3012,1700.0
2016-04-14 10:10:00,124.86,125.61,124.86,125.53,8800.0,124.2117,124.9578,124.2117,124.8782,8800.0
2016-04-14 10:20:00,125.53,125.93,125.4,125.49,17885.0,124.8782,125.2761,124.7489,124.8384,17885.0
2016-04-14 10:30:00,125.49,125.94,125.24,125.24,13655.0,124.8384,125.2861,124.5897,124.5897,13655.0
2016-04-14 10:40:00,125.37,125.63,125.15,125.63,12693.0,124.7191,124.9777,124.5002,124.9777,12693.0
2016-04-14 10:50:00,125.59,126.13,125.53,125.69,8523.0,124.9379,125.4751,124.8782,125.0374,8523.0
2016-04-14 11:00:00,125.69,125.83,125.3,125.42,11100.0,125.0374,125.1767,124.6494,124.7688,11100.0
2016-04-14 11:10:00,125.46,125.72,125.31,125.72,6329.0,124.8086,125.0672,124.6594,125.0672,6329.0
2016-04-14 11:20:00,125.64,125.81,125.47,125.78,15760.0,124.9877,125.1568,124.8185,125.1269,15760.0
2016-04-14 11:30:00,125.63,125.8,125.5,125.71,9963.0,124.9777,125.1468,124.8484,125.0573,9963.0
2016-04-14 11:40:00,125.63,125.99,125.46,125.8,16132.0,124.9777,125.3358,124.8086,125.1468,16132.0
2016-04-14 11:50:00,125.82,126.24,125.64,126.24,25543.0,125.1667,125.5845,124.9877,125.5845,25543.0
2016-04-14 12:00:00,126.27,126.39,126.05,126.39,12300.0,125.6144,125.7338,125.3955,125.7338,12300.0
2016-04-14 12:10:00,126.35,126.86,126.35,126.67,4400.0,125.694,126.2013,125.694,126.0123,4400.0
2016-04-14 12:20:00,126.57,127.27,126.57,126.62,49676.0,125.9128,126.6092,125.9128,125.9626,49676.0
2016-04-14 12:30:00,126.43,126.98,126.43,126.88,4707.0,125.7736,126.3207,125.7736,126.2212,4707.0
2016-04-14 12:40:00,126.9,127.26,126.76,127.11,15383.0,126.2411,126.5992,126.1018,126.45,15383.0
2016-04-14 12:50:00,127.16,127.42,126.81,126.86,25961.0,126.4998,126.7584,126.1516,126.2013,25961.0
2016-04-14 13:00:00,126.85,127.16,126.73,126.87,4100.0,126.1914,126.4998,126.072,126.2113,4100.0
2016-04-14 13:10:00,126.86,126.86,126.39,126.82,4600.0,126.2013,126.2013,125.7338,126.1615,4600.0
2016-04-14 13:20:00,126.77,127.11,126.54,126.73,7500.0,126.1118,126.45,125.883,126.072,7500.0
2016-04-14 13:30:00,126.82,126.89,126.65,126.82,5578.0,126.1615,126.2312,125.9924,126.1615,5578.0
2016-04-14 13:40:00,126.73,126.82,126.42,126.49,10814.0,126.072,126.1615,125.7636,125.8332,10814.0
2016-04-14 13:50:00,126.39,126.85,125.88,126.59,19576.0,125.7338,126.1914,125.2264,125.9327,19576.0
2016-04-14 14:00:00,126.46,126.51,126.12,126.51,2100.0,125.8034,125.8531,125.4652,125.8531,2100.0
2016-04-14 14:10:00,126.44,126.47,126.3,126.43,1400.0,125.7835,125.8133,125.6442,125.7736,1400.0
2016-04-14 14:20:00,126.32,126.4,126.01,126.11,9100.0,125.6641,125.7437,125.3557,125.4552,9100.0
2016-04-14 14:30:00,126.0,126.14,125.78,126.07,6934.0,125.3458,125.4851,125.1269,125.4154,6934.0
2016-04-14 14:40:00,126.28,126.48,126.19,126.34,3700.0,125.6243,125.8233,125.5348,125.684,3700.0
2016-04-14 14:50:00,126.35,126.72,126.28,126.63,3310.0,125.694,126.062,125.6243,125.9725,3310.0
2016-04-14 15:00:00,126.61,126.83,126.61,126.61,2646.0,125.9526,126.1715,125.9526,125.9526,2646.0
2016-04-14 15:10:00,126.69,126.84,126.33,126.84,9350.0,126.0322,126.1814,125.6741,126.1814,9350.0
2016-04-14 15:20:00,126.91,127.05,126.78,126.86,5200.0,126.2511,126.3903,126.1217,126.2013,5200.0
2016-04-14 15:30:00,126.88,127.06,126.7,127.0,6111.0,126.2212,126.4003,126.0421,126.3406,6111.0
2016-04-14 15:40:00,127.01,127.15,126.87,126.94,30189.0,126.3505,126.4898,126.2113,126.2809,30189.0
2016-04-14 15:50:00,126.89,126.9,126.56,126.56,49577.0,126.2312,126.2411,125.9029,125.9029,49577.0
2016-04-15 09:30:00,126.4,127.02,126.22,126.78,6681.0,125.7437,126.3605,125.5646,126.1217,6681.0
2016-04-15 09:40:00,126.93,127.22,126.67,127.19,2837.0,126.271,126.5594,126.0123,126.5296,2837.0
2016-04-15 09:50:00,127.23,128.03,127.03,127.78,4475.0,126.5694,127.3652,126.3704,127.1165,4475.0
2016-04-15 10:00:00,127.78,128.35,127.42,127.7,21268.0,127.1165,127.6836,126.7584,127.037,21268.0
2016-04-15 10:10:00,127.55,127.61,127.0,127.28,8176.0,126.8877,126.9474,126.3406,126.6191,8176.0
2016-04-15 10:20:00,127.47,127.47,127.19,127.34,1200.0,126.8082,126.8082,126.5296,126.6788,1200.0
2016-04-15 10:30:00,127.35,127.81,127.35,127.57,3300.0,126.6888,127.1464,126.6888,126.9076,3300.0
2016-04-15 10:40:00,127.51,127.77,127.39,127.69,7393.0,126.8479,127.1066,126.7286,127.027,7393.0
2016-04-15 10:50:00,127.61,127.84,127.17,127.18,17118.0,126.9474,127.1762,126.5097,126.5197,17118.0
2016-04-15 11:00:00,127.17,127.17,126.8,126.97,2965.0,126.5097,126.5097,126.1416,126.3107,2965.0
2016-04-15 11:10:00,127.03,127.03,127.01,127.01,200.0,126.3704,126.3704,126.3505,126.3505,200.0
2016-04-15 11:20:00,126.99,127.22,126.99,127.01,1200.0,126.3306,126.5594,126.3306,126.3505,1200.0
2016-04-15 11:30:00,127.02,127.14,126.95,126.95,2000.0,126.3605,126.4799,126.2909,126.2909,2000.0
2016-04-15 11:40:00,126.84,126.91,126.84,126.91,200.0,126.1814,126.2511,126.1814,126.2511,200.0
2016-04-15 11:50:00,126.84,126.97,126.78,126.78,1741.0,126.1814,126.3107,126.1217,126.1217,1741.0
2016-04-15 12:00:00,126.86,127.22,126.77,127.22,6585.0,126.2013,126.5594,126.1118,126.5594,6585.0
2016-04-15 12:10:00,127.04,127.04,126.95,126.95,520.0,126.3804,126.3804,126.2909,126.2909,520.0
2016-04-15 12:20:00,126.97,127.38,126.95,127.26,2300.0,126.3107,126.7186,126.2909,126.5992,2300.0
2016-04-15 12:30:00,127.23,127.23,126.93,126.96,2600.0,126.5694,126.5694,126.271,126.3008,2600.0
2016-04-15 12:40:00,126.94,127.03,126.6,126.67,7063.0,126.2809,126.3704,125.9427,126.0123,7063.0
2016-04-15 12:50:00,126.7,126.86,126.7,126.7,915.0,126.0421,126.2013,126.0421,126.0421,915.0
2016-04-15 13:00:00,126.66,126.74,126.51,126.7,2700.0,126.0024,126.0819,125.8531,126.0421,2700.0
2016-04-15 13:10:00,126.69,126.7,126.48,126.56,3000.0,126.0322,126.0421,125.8233,125.9029,3000.0
2016-04-15 13:20:00,126.51,126.82,126.38,126.46,1600.0,125.8531,126.1615,125.7238,125.8034,1600.0
2016-04-15 13:30:00,126.61,126.71,126.49,126.53,2900.0,125.9526,126.0521,125.8332,125.873,2900.0
2016-04-15 13:40:00,126.59,126.65,126.4,126.56,2754.0,125.9327,125.9924,125.7437,125.9029,2754.0
2016-04-15 13:50:00,126.6,126.61,126.42,126.6,2600.0,125.9427,125.9526,125.7636,125.9427,2600.0
2016-04-15 14:00:00,126.61,126.68,126.45,126.5,4404.0,125.9526,126.0223,125.7934,125.8432,4404.0
2016-04-15 14:10:00,126.47,126.47,126.21,126.26,1636.0,125.8133,125.8133,125.5547,125.6044,1636.0
2016-04-15 14:20:00,126.25,127.24,126.25,126.75,16976.0,125.5945,126.5793,125.5945,126.0919,16976.0
2016-04-15 14:30:00,126.77,127.15,126.75,127.01,2400.0,126.1118,126.4898,126.0919,126.3505,2400.0
2016-04-15 14:40:00,127.0,127.02,126.83,126.83,2234.0,126.3406,126.3605,126.1715,126.1715,2234.0
2016-04-15 14:50:00,126.84,127.08,126.84,127.06,4310.0,126.1814,126.4202,126.1814,126.4003,4310.0
2016-04-15 15:00:00,127.09,127.27,127.03,127.03,1800.0,126.4301,126.6092,126.3704,126.3704,1800.0
2016-04-15 15:10:00,127.13,127.14,126.97,127.05,3300.0,126.4699,126.4799,126.3107,126.3903,3300.0
2016-04-15 15:20:00,127.0,127.35,127.0,127.15,4114.0,126.3406,126.6888,126.3406,126.4898,4114.0
2016-04-15 15:30:00,127.23,127.35,127.15,127.15,2300.0,126.5694,126.6888,126.4898,126.4898,2300.0
2016-04-15 15:40:00,127.12,127.17,126.83,126.83,5100.0,126.46,126.5097,126.1715,126.1715,5100.0
2016-04-15 15:50:00,126.87,127.4,126.87,127.34,40647.0,126.2113,126.7385,126.2113,126.6788,40647.0
2016-04-18 09:30:00,126.23,126.97,126.23,126.29,4118.0,125.5746,126.3107,125.5746,125.6343,4118.0
2016-04-18 09:40:00,126.2,126.59,126.05,126.33,3500.0,125.5447,125.9327,125.3955,125.6741,3500.0
2016-04-18 09:50:00,126.48,127.26,126.48,126.7,3350.0,125.8233,126.5992,125.8233,126.0421,3350.0
2016-04-18 10:00:00,126.81,127.55,126.81,127.23,5984.0,126.1516,126.8877,126.1516,126.5694,5984.0
2016-04-18 10:10:00,127.06,127.59,126.87,127.33,2435.0,126.4003,126.9275,126.2113,126.6689,2435.0
2016-04-18 10:20:00,126.99,127.77,126.99,127.67,3953.0,126.3306,127.1066,126.3306,127.0071,3953.0
2016-04-18 10:30:00,127.67,128.33,127.3,128.32,24505.0,127.0071,127.6637,126.639,127.6537,24505.0
2016-04-18 10:40:00,128.13,128.97,128.13,128.85,11149.0,127.4647,128.3004,127.4647,128.181,11149.0
2016-04-18 10:50:00,128.75,129.47,128.53,129.0,16635.0,128.0815,128.7978,127.8626,128.3302,16635.0
2016-04-18 11:00:00,129.0,129.06,128.8,128.91,6663.0,128.3302,128.3899,128.1312,128.2407,6663.0
2016-04-18 11:10:00,128.75,129.05,128.59,128.59,6100.0,128.0815,128.3799,127.9223,127.9223,6100.0
2016-04-18 11:20:00,128.82,128.86,128.46,128.55,8306.0,128.1511,128.1909,127.793,127.8825,8306.0
2016-04-18 11:30:00,128.39,128.82,128.31,128.69,2989.0,127.7234,128.1511,127.6438,128.0218,2989.0
2016-04-18 11:40:00,128.74,128.9,128.37,128.5,5100.0,128.0716,128.2307,127.7035,127.8328,5100.0
2016-04-18 11:50:00,128.46,128.76,128.46,128.52,5500.0,127.793,128.0915,127.793,127.8527,5500.0
2016-04-18 12:00:00,128.63,128.77,128.46,128.47,14475.0,127.9621,128.1014,127.793,127.803,14475.0
2016-04-18 12:10:00,128.5,128.66,128.34,128.61,6956.0,127.8328,127.992,127.6736,127.9422,6956.0
2016-04-18 12:20:00,128.65,129.02,128.48,128.92,14480.0,127.982,128.3501,127.8129,128.2506,14480.0
2016-04-18 12:30:00,128.92,129.07,128.66,128.67,10202.0,128.2506,128.3998,127.992,128.0019,10202.0
2016-04-18 12:40:00,128.73,129.23,128.73,129.19,1700.0,128.0616,128.559,128.0616,128.5192,1700.0
2016-04-18 12:50:00,129.16,129.2,129.0,129.0,5200.0,128.4894,128.5292,128.3302,128.3302,5200.0
2016-04-18 13:00:00,129.08,129.49,129.07,129.24,12563.0,128.4098,128.8177,128.3998,128.569,12563.0
2016-04-18 13:10:00,129.2,129.45,129.18,129.34,9997.0,128.5292,128.7779,128.5093,128.6684,9997.0
2016-04-18 13:20:00,129.32,129.48,129.32,129.34,7800.0,128.6485,128.8077,128.6485,128.6684,7800.0
2016-04-18 13:30:00,129.34,129.37,128.88,128.98,10701.0,128.6684,128.6983,128.2108,128.3103,10701.0
2016-04-18 13:40:00,129.0,129.3,129.0,129.29,6101.0,128.3302,128.6286,128.3302,128.6187,6101.0
2016-04-18 13:50:00,129.23,129.85,129.23,129.82,7380.0,128.559,129.1758,128.559,129.1459,7380.0
2016-04-18 14:00:00,129.78,129.79,129.44,129.73,5725.0,129.1062,129.1161,128.7679,129.0564,5725.0
2016-04-18 14:10:00,129.72,129.72,129.51,129.52,12699.0,129.0465,129.0465,128.8376,128.8475,12699.0
2016-04-18 14:20:00,129.51,129.57,129.36,129.48,4280.0,128.8376,128.8972,128.6883,128.8077,4280.0
2016-04-18 14:30:00,129.48,129.87,129.46,129.87,8166.0,128.8077,129.1957,128.7878,129.1957,8166.0
2016-04-18 14:40:00,129.75,129.95,129.74,129.86,10400.0,129.0763,129.2753,129.0664,129.1857,10400.0
2016-04-18 14:50:00,129.86,129.95,129.75,129.81,10441.0,129.1857,129.2753,129.0763,129.136,10441.0
2016-04-18 15:00:00,129.77,129.87,129.67,129.79,14100.0,129.0962,129.1957,128.9967,129.1161,14100.0
2016-04-18 15:10:00,129.78,130.0,129.65,130.0,6030.0,129.1062,129.325,128.9768,129.325,6030.0
2016-04-18 15:20:00,129.98,130.25,129.89,130.19,15866.0,129.3051,129.5737,129.2156,129.514,15866.0
2016-04-18 15:30:00,130.18,130.31,130.01,130.03,18189.0,129.5041,129.6334,129.335,129.3549,18189.0
2016-04-18 15:40:00,130.03,130.4,130.0,130.21,20600.0,129.3549,129.7229,129.325,129.5339,20600.0
2016-04-18 15:50:00,130.2,130.23,129.95,130.14,39832.0,129.524,129.5538,129.2753,129.4643,39832.0
2016-04-19 09:30:00,130.62,130.62,129.44,129.93,3143.0,129.9418,129.9418,128.7679,129.2554,3143.0
2016-04-19 09:40:00,129.55,129.61,129.16,129.38,1600.0,128.8774,128.937,128.4894,128.7082,1600.0
2016-04-19 09:50:00,129.1,129.1,128.21,128.24,7480.0,128.4297,128.4297,127.5443,127.5742,7480.0
2016-04-19 10:00:00,128.24,128.47,128.19,128.3,4160.0,127.5742,127.803,127.5244,127.6338,4160.0
2016-04-19 10:10:00,128.32,128.58,128.22,128.51,6924.0,127.6537,127.9124,127.5543,127.8428,6924.0
2016-04-19 10:20:00,128.51,128.94,128.38,128.54,6333.0,127.8428,128.2705,127.7134,127.8726,6333.0
2016-04-19 10:30:00,128.55,129.03,128.4,128.54,1493.0,127.8825,128.3601,127.7333,127.8726,1493.0
2016-04-19 10:40:00,128.43,128.73,128.33,128.46,4827.0,127.7632,128.0616,127.6637,127.793,4827.0
2016-04-19 10:50:00,128.48,128.97,128.45,128.97,1700.0,127.8129,128.3004,127.7831,128.3004,1700.0
2016-04-19 11:00:00,128.87,128.97,128.76,128.84,2500.0,128.2009,128.3004,128.0915,128.171,2500.0
2016-04-19 11:10:00,128.82,129.06,128.66,128.91,9779.0,128.1511,128.3899,127.992,128.2407,9779.0
2016-04-19 11:20:00,128.98,129.13,128.65,128.84,4679.0,128.3103,128.4595,127.982,128.171,4679.0
2016-04-19 11:30:00,128.78,128.89,128.51,128.63,8900.0,128.1113,128.2208,127.8428,127.9621,8900.0
2016-04-19 11:40:00,128.62,128.63,128.24,128.24,7075.0,127.9522,127.9621,127.5742,127.5742,7075.0
2016-04-19 11:50:00,128.11,128.2,127.49,127.65,4800.0,127.4448,127.5344,126.828,126.9872,4800.0
2016-04-19 12:00:00,127.61,127.61,127.39,127.4,1000.0,126.9474,126.9474,126.7286,126.7385,1000.0
2016-04-19 12:10:00,127.35,127.5,127.09,127.09,3447.0,126.6888,126.838,126.4301,126.4301,3447.0
2016-04-19 12:20:00,126.92,127.05,126.79,126.96,5675.0,126.261,126.3903,126.1317,126.3008,5675.0
2016-04-19 12:30:00,126.91,126.91,126.72,126.85,3364.0,126.2511,126.2511,126.062,126.1914,3364.0
2016-04-19 12:40:00,126.9,126.9,126.32,126.46,6052.0,126.2411,126.2411,125.6641,125.8034,6052.0
2016-04-19 12:50:00,126.46,126.76,126.41,126.63,9136.0,125.8034,126.1018,125.7537,125.9725,9136.0
2016-04-19 13:00:00,126.65,126.69,126.44,126.5,14170.0,125.9924,126.0322,125.7835,125.8432,14170.0
2016-04-19 13:10:00,126.44,126.72,126.44,126.48,12953.0,125.7835,126.062,125.7835,125.8233,12953.0
2016-04-19 13:20:00,126.59,126.99,126.58,126.7,26008.0,125.9327,126.3306,125.9228,126.0421,26008.0
2016-04-19 13:30:00,126.69,126.83,126.65,126.68,13794.0,126.0322,126.1715,125.9924,126.0223,13794.0
2016-04-19 13:40:00,126.64,126.8,126.55,126.76,10110.0,125.9825,126.1416,125.8929,126.1018,10110.0
2016-04-19 13:50:00,126.75,126.88,126.71,126.88,6523.0,126.0919,126.2212,126.0521,126.2212,6523.0
2016-04-19 14:00:00,126.86,127.03,126.75,127.03,11467.0,126.2013,126.3704,126.0919,126.3704,11467.0
2016-04-19 14:10:00,127.07,127.26,126.88,127.25,10825.0,126.4102,126.5992,126.2212,126.5893,10825.0
2016-04-19 14:20:00,127.26,127.56,127.22,127.23,6950.0,126.5992,126.8977,126.5594,126.5694,6950.0
2016-04-19 14:30:00,127.1,127.44,127.06,127.16,5500.0,126.4401,126.7783,126.4003,126.4998,5500.0
2016-04-19 14:40:00,127.23,127.82,127.2,127.82,3900.0,126.5694,127.1563,126.5396,127.1563,3900.0
2016-04-19 14:50:00,127.82,127.99,127.57,127.76,3800.0,127.1563,127.3255,126.9076,127.0966,3800.0
2016-04-19 15:00:00,127.73,127.75,127.45,127.74,4300.0,127.0668,127.0867,126.7883,127.0767,4300.0
2016-04-19 15:10:00,127.63,127.85,127.54,127.78,4800.0,126.9673,127.1862,126.8778,127.1165,4800.0
2016-04-19 15:20:00,127.75,128.0,127.62,127.91,5649.0,127.0867,127.3354,126.9574,127.2459,5649.0
2016-04-19 15:30:00,127.96,127.98,127.71,127.71,8800.0,127.2956,127.3155,127.0469,127.0469,8800.0
2016-04-19 15:40:00,127.7,127.73,127.24,127.24,15723.0,127.037,127.0668,126.5793,126.5793,15723.0
2016-04-19 15:50:00,127.29,127.54,127.26,127.54,15618.0,126.6291,126.8778,126.5992,126.8778,15618.0
2016-04-20 09:30:00,127.17,128.18,126.39,126.39,3348.0,126.5097,127.5145,125.7338,125.7338,3348.0
2016-04-20 09:40:00,127.02,127.03,127.02,127.02,250.0,126.3605,126.3704,126.3605,126.3605,250.0
2016-04-20 09:50:00,127.28,128.69,127.08,128.14,11848.0,126.6191,128.0218,126.4202,127.4747,11848.0
2016-04-20 10:00:00,128.15,128.15,127.5,127.5,4087.0,127.4846,127.4846,126.838,126.838,4087.0
2016-04-20 10:10:00,127.56,127.97,127.56,127.56,5900.0,126.8977,127.3056,126.8977,126.8977,5900.0
2016-04-20 10:20:00,127.41,127.41,126.76,126.76,1400.0,126.7485,126.7485,126.1018,126.1018,1400.0
2016-04-20 10:30:00,126.86,126.95,126.45,126.45,4950.0,126.2013,126.2909,125.7934,125.7934,4950.0
2016-04-20 10:40:00,126.37,126.85,126.23,126.79,4700.0,125.7139,126.1914,125.5746,126.1317,4700.0
2016-04-20 10:50:00,126.86,126.95,126.63,126.8,5300.0,126.2013,126.2909,125.9725,126.1416,5300.0
2016-04-20 11:00:00,126.89,127.38,126.78,127.24,6171.0,126.2312,126.7186,126.1217,126.5793,6171.0
2016-04-20 11:10:00,127.29,127.31,127.16,127.24,3273.0,126.6291,126.649,126.4998,126.5793,3273.0
2016-04-20 11:20:00,127.22,127.41,127.09,127.41,19360.0,126.5594,126.7485,126.4301,126.7485,19360.0
2016-04-20 11:30:00,127.58,127.98,127.58,127.98,2100.0,126.9176,127.3155,126.9176,127.3155,2100.0
2016-04-20 11:40:00,127.91,128.15,127.9,128.12,5300.0,127.2459,127.4846,127.2359,127.4548,5300.0
2016-04-20 11:50:00,128.11,128.4,128.11,128.36,8900.0,127.4448,127.7333,127.4448,127.6935,8900.0
2016-04-20 12:00:00,128.41,128.41,128.2,128.34,8012.0,127.7433,127.7433,127.5344,127.6736,8012.0
2016-04-20 12:10:00,128.33,128.62,128.2,128.62,11252.0,127.6637,127.9522,127.5344,127.9522,11252.0
2016-04-20 12:20:00,128.51,128.51,128.35,128.45,3500.0,127.8428,127.8428,127.6836,127.7831,3500.0
2016-04-20 12:30:00,128.37,128.45,128.25,128.39,1900.0,127.7035,127.7831,127.5841,127.7234,1900.0
2016-04-20 12:40:00,128.4,128.4,128.3,128.3,5198.0,127.7333,127.7333,127.6338,127.6338,5198.0
2016-04-20 12:50:00,128.3,128.33,128.17,128.17,1700.0,127.6338,127.6637,127.5045,127.5045,1700.0
2016-04-20 13:00:00,128.2,128.41,128.0,128.06,7162.0,127.5344,127.7433,127.3354,127.3951,7162.0
2016-04-20 13:10:00,128.04,128.1,127.78,127.9,5268.0,127.3752,127.4349,127.1165,127.2359,5268.0
2016-04-20 13:20:00,127.9,128.68,127.81,128.68,9652.0,127.2359,128.0119,127.1464,128.0119,9652.0
2016-04-20 13:30:00,128.78,129.24,128.59,128.88,8372.0,128.1113,128.569,127.9223,128.2108,8372.0
2016-04-20 13:40:00,128.86,128.89,128.77,128.89,813.0,128.1909,128.2208,128.1014,128.2208,813.0
2016-04-20 13:50:00,129.24,129.43,129.22,129.22,1800.0,128.569,128.758,128.5491,128.5491,1800.0
2016-04-20 14:00:00,129.25,129.39,129.23,129.28,2800.0,128.5789,128.7182,128.559,128.6088,2800.0
2016-04-20 14:10:00,129.38,129.52,129.36,129.49,969.0,128.7082,128.8475,128.6883,128.8177,969.0
2016-04-20 14:20:00,129.55,129.62,129.37,129.39,2401.0,128.8774,128.947,128.6983,128.7182,2401.0
2016-04-20 14:30:00,129.39,129.73,129.39,129.53,3269.0,128.7182,129.0564,128.7182,128.8575,3269.0
2016-04-20 14:40:00,129.63,129.63,129.51,129.51,320.0,128.9569,128.9569,128.8376,128.8376,320.0
2016-04-20 14:50:00,129.55,129.6,129.48,129.59,2099.0,128.8774,128.9271,128.8077,128.9171,2099.0
2016-04-20 15:00:00,129.63,129.86,129.62,129.76,6012.0,128.9569,129.1857,128.947,129.0863,6012.0
2016-04-20 15:10:00,129.78,129.83,129.35,129.35,5767.0,129.1062,129.1559,128.6784,128.6784,5767.0
2016-04-20 15:20:00,129.37,129.72,129.37,129.72,4468.0,128.6983,129.0465,128.6983,129.0465,4468.0
2016-04-20 15:30:00,129.55,129.63,128.98,129.32,10315.0,128.8774,128.9569,128.3103,128.6485,10315.0
2016-04-20 15:40:00,129.32,129.54,129.24,129.42,6548.0,128.6485,128.8674,128.569,128.748,6548.0
2016-04-20 15:50:00,129.41,129.64,129.3,129.41,15168.0,128.7381,128.9669,128.6286,128.7381,15168.0
2016-04-21 09:30:00,129.93,129.93,129.09,129.09,4349.0,129.2554,129.2554,128.4197,128.4197,4349.0
2016-04-21 09:40:00,129.05,129.05,128.98,128.98,200.0,128.3799,128.3799,128.3103,128.3103,200.0
2016-04-21 09:50:00,129.01,129.22,128.04,128.19,6784.0,128.3402,128.5491,127.3752,127.5244,6784.0
2016-04-21 10:00:00,128.25,128.4,128.03,128.05,6400.0,127.5841,127.7333,127.3652,127.3851,6400.0
2016-04-21 10:10:00,128.04,128.04,127.5,127.76,2491.0,127.3752,127.3752,126.838,127.0966,2491.0
2016-04-21 10:20:00,127.55,127.89,127.54,127.83,2774.0,126.8877,127.226,126.8778,127.1663,2774.0
2016-04-21 10:30:00,127.93,128.3,127.87,128.3,6798.0,127.2658,127.6338,127.2061,127.6338,6798.0
2016-04-21 10:40:00,128.25,128.48,128.25,128.37,4500.0,127.5841,127.8129,127.5841,127.7035,4500.0
2016-04-21 10:50:00,128.25,128.26,127.73,127.81,11600.0,127.5841,127.594,127.0668,127.1464,11600.0
2016-04-21 11:00:00,127.94,128.06,127.64,127.78,8191.0,127.2757,127.3951,126.9773,127.1165,8191.0
2016-04-21 11:10:00,127.78,127.78,127.41,127.7,15425.0,127.1165,127.1165,126.7485,127.037,15425.0
2016-04-21 11:20:00,127.77,127.93,127.55,127.74,6300.0,127.1066,127.2658,126.8877,127.0767,6300.0
2016-04-21 11:30:00,127.7,127.83,127.68,127.7,2250.0,127.037,127.1663,127.0171,127.037,2250.0
2016-04-21 11:40:00,127.7,127.7,127.45,127.48,2050.0,127.037,127.037,126.7883,126.8181,2050.0
2016-04-21 11:50:00,127.46,127.5,127.22,127.22,7856.0,126.7982,126.838,126.5594,126.5594,7856.0
2016-04-21 12:00:00,127.25,127.63,127.03,127.63,18995.0,126.5893,126.9673,126.3704,126.9673,18995.0
2016-04-21 12:10:00,127.56,127.78,127.21,127.55,10314.0,126.8977,127.1165,126.5495,126.8877,10314.0
2016-04-21 12:20:00,127.48,127.53,127.4,127.41,1600.0,126.8181,126.8678,126.7385,126.7485,1600.0
2016-04-21 12:30:00,127.5,127.75,127.5,127.75,1900.0,126.838,127.0867,126.838,127.0867,1900.0
2016-04-21 12:40:00,127.8,127.8,127.59,127.59,2000.0,127.1364,127.1364,126.9275,126.9275,2000.0
2016-04-21 12:50:00,127.54,127.73,127.52,127.68,1700.0,126.8778,127.0668,126.8579,127.0171,1700.0
2016-04-21 13:00:00,127.7,127.82,127.59,127.74,7348.0,127.037,127.1563,126.9275,127.0767,7348.0
2016-04-21 13:10:00,127.8,127.8,127.53,127.7,6855.0,127.1364,127.1364,126.8678,127.037,6855.0
2016-04-21 13:20:00,127.64,127.68,127.56,127.62,1300.0,126.9773,127.0171,126.8977,126.9574,1300.0
2016-04-21 13:30:00,127.58,127.73,127.52,127.65,3061.0,126.9176,127.0668,126.8579,126.9872,3061.0
2016-04-21 13:40:00,127.8,127.8,127.62,127.7,2200.0,127.1364,127.1364,126.9574,127.037,2200.0
2016-04-21 13:50:00,127.64,127.64,127.41,127.56,3213.0,126.9773,126.9773,126.7485,126.8977,3213.0
2016-04-21 14:00:00,127.49,127.53,127.34,127.34,3066.0,126.828,126.8678,126.6788,126.6788,3066.0
2016-04-21 14:10:00,127.44,127.47,127.41,127.41,1675.0,126.7783,126.8082,126.7485,126.7485,1675.0
2016-04-21 14:20:00,127.42,127.5,127.23,127.23,2676.0,126.7584,126.838,126.5694,126.5694,2676.0
2016-04-21 14:30:00,127.23,127.31,126.6,126.72,10737.0,126.5694,126.649,125.9427,126.062,10737.0
2016-04-21 14:40:00,126.59,126.73,126.41,126.5,12505.0,125.9327,126.072,125.7537,125.8432,12505.0
2016-04-21 14:50:00,126.52,126.62,126.4,126.48,9816.0,125.8631,125.9626,125.7437,125.8233,9816.0
2016-04-21 15:00:00,126.46,126.58,126.39,126.5,19647.0,125.8034,125.9228,125.7338,125.8432,19647.0
2016-04-21 15:10:00,126.5,127.03,126.5,126.91,7213.0,125.8432,126.3704,125.8432,126.2511,7213.0
2016-04-21 15:20:00,126.83,126.98,126.49,126.5,7810.0,126.1715,126.3207,125.8332,125.8432,7810.0
2016-04-21 15:30:00,126.51,126.55,126.23,126.33,14750.0,125.8531,125.8929,125.5746,125.6741,14750.0
2016-04-21 15:40:00,126.23,126.6,126.14,126.58,19840.0,125.5746,125.9427,125.4851,125.9228,19840.0
2016-04-21 15:50:00,126.61,126.63,126.3,126.48,32750.0,125.9526,125.9725,125.6442,125.8233,32750.0
2016-04-22 09:30:00,125.3,127.79,125.0,127.63,6726.0,124.6494,127.1265,124.351,126.9673,6726.0
2016-04-22 09:40:00,127.37,127.65,127.05,127.5,5700.0,126.7087,126.9872,126.3903,126.838,5700.0
2016-04-22 09:50:00,127.42,127.52,126.84,127.5,7919.0,126.7584,126.8579,126.1814,126.838,7919.0
2016-04-22 10:00:00,127.6,127.68,127.28,127.31,2616.0,126.9375,127.0171,126.6191,126.649,2616.0
2016-04-22 10:10:00,127.29,127.29,126.94,126.94,4320.0,126.6291,126.6291,126.2809,126.2809,4320.0
2016-04-22 10:20:00,126.85,126.9,126.27,126.5,16274.0,126.1914,126.2411,125.6144,125.8432,16274.0
2016-04-22 10:30:00,126.54,126.85,126.11,126.33,10222.0,125.883,126.1914,125.4552,125.6741,10222.0
2016-04-22 10:40:00,126.35,126.35,125.65,125.65,7150.0,125.694,125.694,124.9976,124.9976,7150.0
2016-04-22 10:50:00,125.65,125.69,125.43,125.43,10779.0,124.9976,125.0374,124.7787,124.7787,10779.0
2016-04-22 11:00:00,125.53,125.97,125.53,125.73,9594.0,124.8782,125.3159,124.8782,125.0772,9594.0
2016-04-22 11:10:00,125.8,125.87,125.57,125.8,8167.0,125.1468,125.2165,124.918,125.1468,8167.0
2016-04-22 11:20:00,125.9,126.23,125.67,125.67,3700.0,125.2463,125.5746,125.0175,125.0175,3700.0
2016-04-22 11:30:00,125.69,125.81,125.59,125.59,4183.0,125.0374,125.1568,124.9379,124.9379,4183.0
2016-04-22 11:40:00,125.58,125.63,125.2,125.32,10607.0,124.928,124.9777,124.5499,124.6693,10607.0
2016-04-22 11:50:00,125.3,125.55,125.25,125.28,2000.0,124.6494,124.8981,124.5997,124.6295,2000.0
2016-04-22 12:00:00,125.28,125.44,125.25,125.33,2251.0,124.6295,124.7887,124.5997,124.6793,2251.0
2016-04-22 12:10:00,125.28,125.45,125.25,125.44,4400.0,124.6295,124.7986,124.5997,124.7887,4400.0
2016-04-22 12:20:00,125.46,125.81,125.29,125.52,7527.0,124.8086,125.1568,124.6395,124.8683,7527.0
2016-04-22 12:30:00,125.71,125.77,125.54,125.77,3075.0,125.0573,125.117,124.8882,125.117,3075.0
2016-04-22 12:40:00,125.84,125.9,125.48,125.65,3300.0,125.1866,125.2463,124.8285,124.9976,3300.0
2016-04-22 12:50:00,125.71,126.05,125.67,125.98,2610.0,125.0573,125.3955,125.0175,125.3259,2610.0
2016-04-22 13:00:00,126.07,126.18,125.96,126.08,8775.0,125.4154,125.5248,125.306,125.4254,8775.0
2016-04-22 13:10:00,125.91,126.05,125.89,126.04,3600.0,125.2563,125.3955,125.2364,125.3856,3600.0
2016-04-22 13:20:00,126.04,126.09,125.92,126.09,3007.0,125.3856,125.4353,125.2662,125.4353,3007.0
2016-04-22 13:30:00,126.12,126.64,126.11,126.48,3600.0,125.4652,125.9825,125.4552,125.8233,3600.0
2016-04-22 13:40:00,126.66,127.03,126.48,126.52,10726.0,126.0024,126.3704,125.8233,125.8631,10726.0
2016-04-22 13:50:00,126.44,126.52,126.17,126.17,10461.0,125.7835,125.8631,125.5149,125.5149,10461.0
2016-04-22 14:00:00,126.21,126.35,126.18,126.18,2900.0,125.5547,125.694,125.5248,125.5248,2900.0
2016-04-22 14:10:00,126.28,126.59,126.23,126.59,3900.0,125.6243,125.9327,125.5746,125.9327,3900.0
2016-04-22 14:20:00,126.65,127.04,126.65,127.02,2495.0,125.9924,126.3804,125.9924,126.3605,2495.0
2016-04-22 14:30:00,127.07,127.14,126.75,126.75,3370.0,126.4102,126.4799,126.0919,126.0919,3370.0
2016-04-22 14:40:00,126.86,126.87,126.32,126.32,4482.0,126.2013,126.2113,125.6641,125.6641,4482.0
2016-04-22 14:50:00,126.31,126.49,126.26,126.35,3648.0,125.6542,125.8332,125.6044,125.694,3648.0
2016-04-22 15:00:00,126.47,126.52,126.3,126.39,5760.0,125.8133,125.8631,125.6442,125.7338,5760.0
2016-04-22 15:10:00,126.39,126.53,126.14,126.15,6600.0,125.7338,125.873,125.4851,125.495,6600.0
2016-04-22 15:20:00,126.15,126.39,126.13,126.32,6760.0,125.495,125.7338,125.4751,125.6641,6760.0
2016-04-22 15:30:00,126.29,126.36,126.2,126.21,4440.0,125.6343,125.7039,125.5447,125.5547,4440.0
2016-04-22 15:40:00,126.23,126.33,126.1,126.26,7400.0,125.5746,125.6741,125.4453,125.6044,7400.0
2016-04-22 15:50:00,126.27,126.41,126.2,126.41,18367.0,125.6144,125.7537,125.5447,125.7537,18367.0
2016-04-25 09:30:00,126.25,126.33,125.85,125.85,2865.0,125.5945,125.6741,125.1966,125.1966,2865.0
2016-04-25 09:40:00,125.85,125.85,125.85,125.85,0.0,125.1966,125.1966,125.1966,125.1966,0.0
2016-04-25 09:50:00,125.22,125.39,125.06,125.06,1800.0,124.5698,124.739,124.4107,124.4107,1800.0
2016-04-25 10:00:00,125.17,125.26,124.76,124.84,2339.0,124.5201,124.6096,124.1122,124.1918,2339.0
2016-04-25 10:10:00,124.64,124.64,124.24,124.62,6615.0,123.9928,123.9928,123.5949,123.9729,6615.0
2016-04-25 10:20:00,124.55,124.65,124.29,124.33,5548.0,123.9033,124.0028,123.6447,123.6845,5548.0
2016-04-25 10:30:00,124.24,124.39,124.06,124.18,4300.0,123.5949,123.7441,123.4159,123.5352,4300.0
2016-04-25 10:40:00,124.15,124.34,123.83,124.34,3000.0,123.5054,123.6944,123.1871,123.6944,3000.0
2016-04-25 10:50:00,124.27,124.31,123.59,123.77,8925.0,123.6248,123.6646,122.9483,123.1274,8925.0
2016-04-25 11:00:00,123.78,124.02,123.63,123.89,1900.0,123.1373,123.3761,122.9881,123.2467,1900.0
2016-04-25 11:10:00,123.89,124.0,123.69,124.0,1514.0,123.2467,123.3562,123.0478,123.3562,1514.0
2016-04-25 11:20:00,124.24,124.87,124.24,124.87,4800.0,123.5949,124.2217,123.5949,124.2217,4800.0
2016-04-25 11:30:00,124.7,124.7,124.53,124.65,1970.0,124.0525,124.0525,123.8834,124.0028,1970.0
2016-04-25 11:40:00,124.72,124.72,124.45,124.62,2100.0,124.0724,124.0724,123.8038,123.9729,2100.0
2016-04-25 11:50:00,124.56,124.69,124.55,124.63,3500.0,123.9133,124.0426,123.9033,123.9829,3500.0
2016-04-25 12:00:00,124.66,124.89,124.66,124.77,1600.0,124.0127,124.2415,124.0127,124.1222,1600.0
2016-04-25 12:10:00,124.75,125.04,124.75,125.02,11400.0,124.1023,124.3908,124.1023,124.3709,11400.0
2016-04-25 12:20:00,124.98,124.99,124.9,124.98,1200.0,124.3311,124.341,124.2515,124.3311,1200.0
2016-04-25 12:30:00,125.06,125.27,124.8,124.81,4222.0,124.4107,124.6196,124.152,124.162,4222.0
2016-04-25 12:40:00,124.79,125.09,124.79,125.03,1606.0,124.1421,124.4405,124.1421,124.3808,1606.0
2016-04-25 12:50:00,125.26,125.7,125.13,125.24,10743.0,124.6096,125.0473,124.4803,124.5897,10743.0
2016-04-25 13:00:00,125.25,125.25,124.92,124.94,1900.0,124.5997,124.5997,124.2714,124.2913,1900.0
2016-04-25 13:10:00,125.15,125.59,125.15,125.2,4100.0,124.5002,124.9379,124.5002,124.5499,4100.0
2016-04-25 13:20:00,125.21,125.47,125.13,125.47,1200.0,124.5599,124.8185,124.4803,124.8185,1200.0
2016-04-25 13:30:00,125.46,125.46,125.27,125.27,1800.0,124.8086,124.8086,124.6196,124.6196,1800.0
2016-04-25 13:40:00,125.27,125.27,125.13,125.21,1119.0,124.6196,124.6196,124.4803,124.5599,1119.0
2016-04-25 13:50:00,125.12,125.33,125.12,125.24,1303.0,124.4704,124.6793,124.4704,124.5897,1303.0
2016-04-25 14:00:00,125.2,125.25,124.83,124.95,1300.0,124.5499,124.5997,124.1819,124.3012,1300.0
2016-04-25 14:10:00,124.56,125.05,124.55,124.75,3882.0,123.9133,124.4007,123.9033,124.1023,3882.0
2016-04-25 14:20:00,124.8,125.09,124.73,124.87,11839.0,124.152,124.4405,124.0824,124.2217,11839.0
2016-04-25 14:30:00,124.85,125.05,124.84,125.0,11188.0,124.2018,124.4007,124.1918,124.351,11188.0
2016-04-25 14:40:00,125.01,125.15,124.95,124.99,2600.0,124.3609,124.5002,124.3012,124.341,2600.0
2016-04-25 14:50:00,124.96,125.16,124.96,125.1,1900.0,124.3112,124.5101,124.3112,124.4505,1900.0
2016-04-25 15:00:00,125.18,125.18,124.92,124.99,1900.0,124.53,124.53,124.2714,124.341,1900.0
2016-04-25 15:10:00,124.98,125.08,124.94,124.98,1600.0,124.3311,124.4306,124.2913,124.3311,1600.0
2016-04-25 15:20:00,124.97,124.98,124.83,124.85,2467.0,124.3211,124.3311,124.1819,124.2018,2467.0
2016-04-25 15:30:00,124.94,124.99,124.74,124.92,6000.0,124.2913,124.341,124.0923,124.2714,6000.0
2016-04-25 15:40:00,124.92,124.92,124.33,124.4,14900.0,124.2714,124.2714,123.6845,123.7541,14900.0
2016-04-25 15:50:00,124.4,124.6,124.39,124.6,26951.0,123.7541,123.9531,123.7441,123.9531,26951.0
2016-04-26 09:30:00,124.98,124.98,124.07,124.71,2057.0,124.3311,124.3311,123.4258,124.0625,2057.0
2016-04-26 09:40:00,124.71,124.93,124.7,124.93,400.0,124.0625,124.2813,124.0525,124.2813,400.0
2016-04-26 09:50:00,124.93,124.93,124.93,124.93,0.0,124.2813,124.2813,124.2813,124.2813,0.0
2016-04-26 10:00:00,124.66,125.2,124.66,124.91,9400.0,124.0127,124.5499,124.0127,124.2614,9400.0
2016-04-26 10:10:00,124.79,125.08,124.66,125.08,1400.0,124.1421,124.4306,124.0127,124.4306,1400.0
2016-04-26 10:20:00,125.0,125.08,124.6,124.6,5600.0,124.351,124.4306,123.9531,123.9531,5600.0
2016-04-26 10:30:00,124.51,125.09,124.51,124.84,2400.0,123.8635,124.4405,123.8635,124.1918,2400.0
2016-04-26 10:40:00,124.79,125.11,124.79,124.89,2100.0,124.1421,124.4604,124.1421,124.2415,2100.0
2016-04-26 10:50:00,124.87,125.03,124.85,124.9,1100.0,124.2217,124.3808,124.2018,124.2515,1100.0
2016-04-26 11:00:00,124.89,125.15,124.75,125.15,16189.0,124.2415,124.5002,124.1023,124.5002,16189.0
2016-04-26 11:10:00,125.19,125.73,125.19,125.67,4344.0,124.54,125.0772,124.54,125.0175,4344.0
2016-04-26 11:20:00,125.56,126.18,125.56,125.99,5392.0,124.9081,125.5248,124.9081,125.3358,5392.0
2016-04-26 11:30:00,126.1,126.38,126.04,126.2,9210.0,125.4453,125.7238,125.3856,125.5447,9210.0
2016-04-26 11:40:00,126.35,126.63,126.22,126.58,27750.0,125.694,125.9725,125.5646,125.9228,27750.0
2016-04-26 11:50:00,126.61,127.12,126.54,127.12,22117.0,125.9526,126.46,125.883,126.46,22117.0
2016-04-26 12:00:00,127.12,127.17,126.68,126.85,13277.0,126.46,126.5097,126.0223,126.1914,13277.0
2016-04-26 12:10:00,126.89,127.47,126.89,127.45,2200.0,126.2312,126.8082,126.2312,126.7883,2200.0
2016-04-26 12:20:00,127.43,127.94,127.35,127.48,8974.0,126.7684,127.2757,126.6888,126.8181,8974.0
2016-04-26 12:30:00,127.41,127.6,127.28,127.28,6000.0,126.7485,126.9375,126.6191,126.6191,6000.0
2016-04-26 12:40:00,127.12,127.12,126.61,126.61,3300.0,126.46,126.46,125.9526,125.9526,3300.0
2016-04-26 12:50:00,126.57,126.6,126.47,126.48,851.0,125.9128,125.9427,125.8133,125.8233,851.0
2016-04-26 13:00:00,126.38,126.44,126.35,126.35,1202.0,125.7238,125.7835,125.694,125.694,1202.0
2016-04-26 13:10:00,126.43,126.43,126.42,126.43,100.0,125.7736,125.7736,125.7636,125.7736,100.0
2016-04-26 13:20:00,126.42,126.46,126.37,126.37,400.0,125.7636,125.8034,125.7139,125.7139,400.0
2016-04-26 13:30:00,126.37,126.44,126.34,126.34,2600.0,125.7139,125.7835,125.684,125.684,2600.0
2016-04-26 13:40:00,126.31,126.31,126.01,126.18,1400.0,125.6542,125.6542,125.3557,125.5248,1400.0
2016-04-26 13:50:00,126.22,126.22,126.0,126.16,2000.0,125.5646,125.5646,125.3458,125.505,2000.0
2016-04-26 14:00:00,126.25,126.39,125.9,125.98,3845.0,125.5945,125.7338,125.2463,125.3259,3845.0
2016-04-26 14:10:00,126.03,126.55,126.03,126.5,2400.0,125.3756,125.8929,125.3756,125.8432,2400.0
2016-04-26 14:20:00,126.25,126.41,125.89,125.89,4200.0,125.5945,125.7537,125.2364,125.2364,4200.0
2016-04-26 14:30:00,125.84,126.16,125.72,125.86,1800.0,125.1866,125.505,125.0672,125.2065,1800.0
2016-04-26 14:40:00,126.01,126.12,125.96,126.11,2590.0,125.3557,125.4652,125.306,125.4552,2590.0
2016-04-26 14:50:00,126.1,126.1,125.73,125.73,2325.0,125.4453,125.4453,125.0772,125.0772,2325.0
2016-04-26 15:00:00,125.74,126.05,125.74,125.93,1311.0,125.0871,125.3955,125.0871,125.2761,1311.0
2016-04-26 15:10:00,125.94,125.94,125.85,125.85,900.0,125.2861,125.2861,125.1966,125.1966,900.0
2016-04-26 15:20:00,125.83,126.05,125.83,126.03,5358.0,125.1767,125.3955,125.1767,125.3756,5358.0
2016-04-26 15:30:00,126.12,126.22,125.93,125.93,3513.0,125.4652,125.5646,125.2761,125.2761,3513.0
2016-04-26 15:40:00,125.97,125.99,125.77,125.89,6000.0,125.3159,125.3358,125.117,125.2364,6000.0
2016-04-26 15:50:00,125.99,126.06,125.8,125.83,26313.0,125.3358,125.4055,125.1468,125.1767,26313.0
2016-04-27 09:30:00,126.33,127.35,125.5,126.28,3094.0,125.6741,126.6888,124.8484,125.6243,3094.0
2016-04-27 09:40:00,126.21,126.21,126.21,126.21,100.0,125.5547,125.5547,125.5547,125.5547,100.0
2016-04-27 09:50:00,126.17,126.67,126.11,126.43,4253.0,125.5149,126.0123,125.4552,125.7736,4253.0
2016-04-27 10:00:00,126.41,126.48,125.59,125.59,17314.0,125.7537,125.8233,124.9379,124.9379,17314.0
2016-04-27 10:10:00,125.48,125.69,125.03,125.13,3606.0,124.8285,125.0374,124.3808,124.4803,3606.0
2016-04-27 10:20:00,125.14,125.14,124.92,124.94,2322.0,124.4902,124.4902,124.2714,124.2913,2322.0
2016-04-27 10:30:00,124.85,124.88,124.08,124.08,7175.0,124.2018,124.2316,123.4358,123.4358,7175.0
2016-04-27 10:40:00,124.09,124.28,123.82,124.28,4100.0,123.4457,123.6347,123.1771,123.6347,4100.0
2016-04-27 10:50:00,124.32,124.35,124.09,124.35,4500.0,123.6745,123.7044,123.4457,123.7044,4500.0
2016-04-27 11:00:00,124.74,124.75,124.69,124.69,700.0,124.0923,124.1023,124.0426,124.0426,700.0
2016-04-27 11:10:00,124.68,124.87,124.65,124.72,2060.0,124.0326,124.2217,124.0028,124.0724,2060.0
2016-04-27 11:20:00,124.58,125.11,124.53,125.11,5257.0,123.9332,124.4604,123.8834,124.4604,5257.0
2016-04-27 11:30:00,125.33,125.33,125.33,125.33,100.0,124.6793,124.6793,124.6793,124.6793,100.0
2016-04-27 11:40:00,125.34,125.55,125.26,125.33,1882.0,124.6892,124.8981,124.6096,124.6793,1882.0
2016-04-27 11:50:00,125.43,125.68,125.43,125.68,1209.0,124.7787,125.0274,124.7787,125.0274,1209.0
2016-04-27 12:00:00,125.64,125.65,125.48,125.59,1500.0,124.9877,124.9976,124.8285,124.9379,1500.0
2016-04-27 12:10:00,125.33,125.37,125.11,125.12,1563.0,124.6793,124.7191,124.4604,124.4704,1563.0
2016-04-27 12:20:00,125.03,125.26,124.91,124.95,6432.0,124.3808,124.6096,124.2614,124.3012,6432.0
2016-04-27 12:30:00,124.94,125.09,124.82,125.03,3019.0,124.2913,124.4405,124.1719,124.3808,3019.0
2016-04-27 12:40:00,125.01,125.06,124.88,124.99,2664.0,124.3609,124.4107,124.2316,124.341,2664.0
2016-04-27 12:50:00,125.09,125.17,124.86,124.94,8029.0,124.4405,124.5201,124.2117,124.2913,8029.0
2016-04-27 13:00:00,125.06,125.31,124.9,124.9,1700.0,124.4107,124.6594,124.2515,124.2515,1700.0
2016-04-27 13:10:00,124.8,125.04,124.79,125.04,1000.0,124.152,124.3908,124.1421,124.3908,1000.0
2016-04-27 13:20:00,124.94,124.95,124.76,124.8,1711.0,124.2913,124.3012,124.1122,124.152,1711.0
2016-04-27 13:30:00,125.02,125.17,125.02,125.17,200.0,124.3709,124.5201,124.3709,124.5201,200.0
2016-04-27 13:40:00,125.11,125.21,125.11,125.21,400.0,124.4604,124.5599,124.4604,124.5599,400.0
2016-04-27 13:50:00,125.2,125.22,125.03,125.13,2233.0,124.5499,124.5698,124.3808,124.4803,2233.0
2016-04-27 14:00:00,124.77,125.59,124.74,125.59,900.0,124.1222,124.9379,124.0923,124.9379,900.0
2016-04-27 14:10:00,125.58,125.58,125.09,125.14,4241.0,124.928,124.928,124.4405,124.4902,4241.0
2016-04-27 14:20:00,125.22,125.33,124.89,125.02,4430.0,124.5698,124.6793,124.2415,124.3709,4430.0
2016-04-27 14:30:00,125.01,125.11,124.6,124.72,20315.0,124.3609,124.4604,123.9531,124.0724,20315.0
2016-04-27 14:40:00,124.71,125.01,124.62,124.79,12388.0,124.0625,124.3609,123.9729,124.1421,12388.0
2016-04-27 14:50:00,124.79,125.29,124.79,125.28,1800.0,124.1421,124.6395,124.1421,124.6295,1800.0
2016-04-27 15:00:00,125.29,125.56,125.15,125.55,5053.0,124.6395,124.9081,124.5002,124.8981,5053.0
2016-04-27 15:10:00,125.42,125.87,125.41,125.87,3124.0,124.7688,125.2165,124.7588,125.2165,3124.0
2016-04-27 15:20:00,125.89,126.16,125.81,125.81,7370.0,125.2364,125.505,125.1568,125.1568,7370.0
2016-04-27 15:30:00,125.88,125.91,125.75,125.75,5199.0,125.2264,125.2563,125.0971,125.0971,5199.0
2016-04-27 15:40:00,125.87,126.04,125.84,126.04,4300.0,125.2165,125.3856,125.1866,125.3856,4300.0
2016-04-27 15:50:00,125.96,126.04,125.7,125.9,23188.0,125.306,125.3856,125.0473,125.2463,23188.0
2016-04-28 09:30:00,125.72,126.53,124.61,124.82,1661.0,125.0672,125.873,123.963,124.1719,1661.0
2016-04-28 09:40:00,126.3,127.1,125.8,126.95,3402.0,125.6442,126.4401,125.1468,126.2909,3402.0
2016-04-28 09:50:00,126.7,127.26,126.7,126.87,1646.0,126.0421,126.5992,126.0421,126.2113,1646.0
2016-04-28 10:00:00,126.8,126.88,126.17,126.4,17840.0,126.1416,126.2212,125.5149,125.7437,17840.0
2016-04-28 10:10:00,126.4,126.59,125.83,125.95,12456.0,125.7437,125.9327,125.1767,125.296,12456.0
2016-04-28 10:20:00,125.9,126.22,125.86,126.04,6100.0,125.2463,125.5646,125.2065,125.3856,6100.0
2016-04-28 10:30:00,126.0,126.19,125.78,125.98,26600.0,125.3458,125.5348,125.1269,125.3259,26600.0
2016-04-28 10:40:00,126.0,126.82,125.86,126.43,18520.0,125.3458,126.1615,125.2065,125.7736,18520.0
2016-04-28 10:50:00,126.32,126.5,126.16,126.37,4100.0,125.6641,125.8432,125.505,125.7139,4100.0
2016-04-28 11:00:00,126.44,126.57,126.23,126.4,8988.0,125.7835,125.9128,125.5746,125.7437,8988.0
2016-04-28 11:10:00,126.4,126.42,126.06,126.09,15590.0,125.7437,125.7636,125.4055,125.4353,15590.0
2016-04-28 11:20:00,126.09,126.26,125.99,126.05,15710.0,125.4353,125.6044,125.3358,125.3955,15710.0
2016-04-28 11:30:00,126.1,126.15,125.76,125.97,11321.0,125.4453,125.495,125.107,125.3159,11321.0
2016-04-28 11:40:00,125.99,126.15,125.48,125.83,19017.0,125.3358,125.495,124.8285,125.1767,19017.0
2016-04-28 11:50:00,125.74,125.75,125.42,125.45,4421.0,125.0871,125.0971,124.7688,124.7986,4421.0
2016-04-28 12:00:00,125.55,125.64,125.15,125.18,20140.0,124.8981,124.9877,124.5002,124.53,20140.0
2016-04-28 12:10:00,125.18,125.29,124.81,124.87,29548.0,124.53,124.6395,124.162,124.2217,29548.0
2016-04-28 12:20:00,124.97,125.14,124.87,124.95,4716.0,124.3211,124.4902,124.2217,124.3012,4716.0
2016-04-28 12:30:00,124.97,125.18,124.97,124.99,16632.0,124.3211,124.53,124.3211,124.341,16632.0
2016-04-28 12:40:00,124.94,125.04,124.29,124.32,21756.0,124.2913,124.3908,123.6447,123.6745,21756.0
2016-04-28 12:50:00,124.41,124.82,124.41,124.82,5769.0,123.764,124.1719,123.764,124.1719,5769.0
2016-04-28 13:00:00,124.88,125.01,124.65,124.9,13200.0,124.2316,124.3609,124.0028,124.2515,13200.0
2016-04-28 13:10:00,124.92,125.14,124.75,124.92,6461.0,124.2714,124.4902,124.1023,124.2714,6461.0
2016-04-28 13:20:00,125.0,125.13,124.92,125.08,21198.0,124.351,124.4803,124.2714,124.4306,21198.0
2016-04-28 13:30:00,125.11,125.15,124.97,125.04,17836.0,124.4604,124.5002,124.3211,124.3908,17836.0
2016-04-28 13:40:00,125.06,125.67,124.96,125.48,13465.0,124.4107,125.0175,124.3112,124.8285,13465.0
2016-04-28 13:50:00,125.51,125.56,124.95,124.97,4517.0,124.8583,124.9081,124.3012,124.3211,4517.0
2016-04-28 14:00:00,124.95,125.34,124.95,124.99,4252.0,124.3012,124.6892,124.3012,124.341,4252.0
2016-04-28 14:10:00,125.32,125.32,124.92,125.07,4373.0,124.6693,124.6693,124.2714,124.4206,4373.0
2016-04-28 14:20:00,125.07,125.17,124.97,125.1,4104.0,124.4206,124.5201,124.3211,124.4505,4104.0
2016-04-28 14:30:00,125.13,125.44,125.06,125.23,3742.0,124.4803,124.7887,124.4107,124.5798,3742.0
2016-04-28 14:40:00,125.26,125.38,124.69,124.69,3401.0,124.6096,124.729,124.0426,124.0426,3401.0
2016-04-28 14:50:00,124.74,124.74,124.62,124.66,2957.0,124.0923,124.0923,123.9729,124.0127,2957.0
2016-04-28 15:00:00,124.71,124.75,124.37,124.37,6426.0,124.0625,124.1023,123.7242,123.7242,6426.0
2016-04-28 15:10:00,124.36,124.4,124.03,124.07,4983.0,123.7143,123.7541,123.386,123.4258,4983.0
2016-04-28 15:20:00,124.14,124.2,123.35,123.42,8651.0,123.4954,123.5551,122.7095,122.7792,8651.0
2016-04-28 15:30:00,123.44,123.87,123.43,123.86,7209.0,122.7991,123.2268,122.7891,123.2169,7209.0
2016-04-28 15:40:00,123.9,124.08,123.81,123.94,11400.0,123.2567,123.4358,123.1672,123.2965,11400.0
2016-04-28 15:50:00,123.89,123.94,123.46,123.86,21664.0,123.2467,123.2965,122.819,123.2169,21664.0
2016-04-29 09:30:00,124.38,124.48,123.43,123.93,18044.0,123.7342,123.8337,122.7891,123.2865,18044.0
2016-04-29 09:40:00,123.94,123.94,123.06,123.27,8700.0,123.2965,123.2965,122.421,122.63,8700.0
2016-04-29 09:50:00,123.31,123.31,122.65,123.23,19891.0,122.6698,122.6698,122.0132,122.5902,19891.0
2016-04-29 10:00:00,123.25,123.25,122.3,122.77,16084.0,122.6101,122.6101,121.665,122.1326,16084.0
2016-04-29 10:10:00,122.65,123.77,122.65,123.77,19575.0,122.0132,123.1274,122.0132,123.1274,19575.0
2016-04-29 10:20:00,123.94,125.16,123.75,124.69,18997.0,123.2965,124.5101,123.1075,124.0426,18997.0
2016-04-29 10:30:00,124.55,125.36,124.43,125.0,4794.0,123.9033,124.7091,123.7839,124.351,4794.0
2016-04-29 10:40:00,125.21,125.21,124.44,124.61,4550.0,124.5599,124.5599,123.7939,123.963,4550.0
2016-04-29 10:50:00,124.28,124.28,124.17,124.18,214.0,123.6347,123.6347,123.5253,123.5352,214.0
2016-04-29 11:00:00,124.4,124.4,123.81,124.07,4700.0,123.7541,123.7541,123.1672,123.4258,4700.0
2016-04-29 11:10:00,123.97,124.07,123.32,123.32,5760.0,123.3263,123.4258,122.6797,122.6797,5760.0
2016-04-29 11:20:00,123.28,123.38,122.67,122.67,18300.0,122.6399,122.7394,122.0331,122.0331,18300.0
2016-04-29 11:30:00,122.54,123.14,122.38,123.06,9700.0,121.9037,122.5006,121.7446,122.421,9700.0
2016-04-29 11:40:00,123.2,123.44,123.06,123.29,12032.0,122.5603,122.7991,122.421,122.6499,12032.0
2016-04-29 11:50:00,123.32,124.19,123.3,124.07,9100.0,122.6797,123.5452,122.6598,123.4258,9100.0
2016-04-29 12:00:00,124.29,124.43,123.94,124.31,6426.0,123.6447,123.7839,123.2965,123.6646,6426.0
2016-04-29 12:10:00,124.34,124.78,123.91,124.78,8158.0,123.6944,124.1321,123.2666,124.1321,8158.0
2016-04-29 12:20:00,124.54,124.91,124.47,124.47,1020.0,123.8934,124.2614,123.8237,123.8237,1020.0
2016-04-29 12:30:00,124.42,125.3,124.42,125.3,7575.0,123.774,124.6494,123.774,124.6494,7575.0
2016-04-29 12:40:00,125.27,125.8,124.95,125.8,37314.0,124.6196,125.1468,124.3012,125.1468,37314.0
2016-04-29 12:50:00,125.83,125.83,125.29,125.56,3000.0,125.1767,125.1767,124.6395,124.9081,3000.0
2016-04-29 13:00:00,125.65,125.83,125.53,125.83,3343.0,124.9976,125.1767,124.8782,125.1767,3343.0
2016-04-29 13:10:00,125.78,125.82,125.58,125.82,2058.0,125.1269,125.1667,124.928,125.1667,2058.0
2016-04-29 13:20:00,125.72,125.77,125.64,125.77,1400.0,125.0672,125.117,124.9877,125.117,1400.0
2016-04-29 13:30:00,125.75,125.75,125.43,125.53,1400.0,125.0971,125.0971,124.7787,124.8782,1400.0
2016-04-29 13:40:00,125.09,125.2,125.09,125.2,400.0,124.4405,124.5499,124.4405,124.5499,400.0
2016-04-29 13:50:00,125.01,125.07,124.64,124.64,1100.0,124.3609,124.4206,123.9928,123.9928,1100.0
2016-04-29 14:00:00,124.82,125.22,124.73,124.79,3200.0,124.1719,124.5698,124.0824,124.1421,3200.0
2016-04-29 14:10:00,124.75,124.76,124.25,124.6,3384.0,124.1023,124.1122,123.6049,123.9531,3384.0
2016-04-29 14:20:00,124.65,124.95,124.46,124.81,3900.0,124.0028,124.3012,123.8138,124.162,3900.0
2016-04-29 14:30:00,124.73,124.73,124.53,124.53,813.0,124.0824,124.0824,123.8834,123.8834,813.0
2016-04-29 14:40:00,124.48,124.75,124.43,124.75,3102.0,123.8337,124.1023,123.7839,124.1023,3102.0
2016-04-29 14:50:00,124.62,124.65,124.46,124.57,2200.0,123.9729,124.0028,123.8138,123.9232,2200.0
2016-04-29 15:00:00,124.61,125.19,124.54,125.12,8376.0,123.963,124.54,123.8934,124.4704,8376.0
2016-04-29 15:10:00,125.07,125.67,125.04,125.55,5838.0,124.4206,125.0175,124.3908,124.8981,5838.0
2016-04-29 15:20:00,125.46,125.52,124.99,124.99,11378.0,124.8086,124.8683,124.341,124.341,11378.0
2016-04-29 15:30:00,125.11,125.46,125.07,125.13,17812.0,124.4604,124.8086,124.4206,124.4803,17812.0
2016-04-29 15:40:00,125.22,125.39,125.13,125.27,11519.0,124.5698,124.739,124.4803,124.6196,11519.0
2016-04-29 15:50:00,125.27,125.27,124.9,124.9,66928.0,124.6196,124.6196,124.2515,124.2515,66928.0
2016-05-02 09:30:00,124.9,125.01,123.53,124.42,5142.0,124.2515,124.3609,122.8886,123.774,5142.0
2016-05-02 09:40:00,124.53,124.54,124.12,124.12,1321.0,123.8834,123.8934,123.4755,123.4755,1321.0
2016-05-02 09:50:00,123.98,124.5,123.78,124.13,4288.0,123.3363,123.8536,123.1373,123.4855,4288.0
2016-05-02 10:00:00,124.12,125.37,124.05,125.37,9591.0,123.4755,124.7191,123.4059,124.7191,9591.0
2016-05-02 10:10:00,125.55,125.89,125.32,125.87,3100.0,124.8981,125.2364,124.6693,125.2165,3100.0
2016-05-02 10:20:00,125.98,125.99,125.51,125.51,5300.0,125.3259,125.3358,124.8583,124.8583,5300.0
2016-05-02 10:30:00,125.68,125.69,125.0,125.13,6913.0,125.0274,125.0374,124.351,124.4803,6913.0
2016-05-02 10:40:00,125.05,125.62,125.05,125.62,8800.0,124.4007,124.9678,124.4007,124.9678,8800.0
2016-05-02 10:50:00,125.67,125.73,125.16,125.21,5845.0,125.0175,125.0772,124.5101,124.5599,5845.0
2016-05-02 11:00:00,125.2,125.44,125.16,125.44,2700.0,124.5499,124.7887,124.5101,124.7887,2700.0
2016-05-02 11:10:00,125.5,125.66,125.47,125.48,3700.0,124.8484,125.0075,124.8185,124.8285,3700.0
2016-05-02 11:20:00,125.51,125.57,125.15,125.48,3600.0,124.8583,124.918,124.5002,124.8285,3600.0
2016-05-02 11:30:00,125.51,125.59,125.37,125.59,2113.0,124.8583,124.9379,124.7191,124.9379,2113.0
2016-05-02 11:40:00,125.49,125.49,124.82,125.01,10300.0,124.8384,124.8384,124.1719,124.3609,10300.0
2016-05-02 11:50:00,125.06,125.41,124.73,125.3,27294.0,124.4107,124.7588,124.0824,124.6494,27294.0
2016-05-02 12:00:00,125.24,125.32,125.03,125.16,17126.0,124.5897,124.6693,124.3808,124.5101,17126.0
2016-05-02 12:10:00,125.16,125.35,125.07,125.35,2400.0,124.5101,124.6992,124.4206,124.6992,2400.0
2016-05-02 12:20:00,125.55,125.79,125.55,125.73,4500.0,124.8981,125.1369,124.8981,125.0772,4500.0
2016-05-02 12:30:00,125.8,125.9,125.72,125.87,12687.0,125.1468,125.2463,125.0672,125.2165,12687.0
2016-05-02 12:40:00,125.85,125.9,125.73,125.88,10580.0,125.1966,125.2463,125.0772,125.2264,10580.0
2016-05-02 12:50:00,125.89,126.35,125.89,126.35,8840.0,125.2364,125.694,125.2364,125.694,8840.0
2016-05-02 13:00:00,126.3,126.48,126.3,126.41,9050.0,125.6442,125.8233,125.6442,125.7537,9050.0
2016-05-02 13:10:00,126.54,126.79,126.54,126.79,1400.0,125.883,126.1317,125.883,126.1317,1400.0
2016-05-02 13:20:00,126.67,126.75,126.61,126.61,1600.0,126.0123,126.0919,125.9526,125.9526,1600.0
2016-05-02 13:30:00,126.69,126.76,126.55,126.55,5500.0,126.0322,126.1018,125.8929,125.8929,5500.0
2016-05-02 13:40:00,126.48,126.49,125.97,126.15,26518.0,125.8233,125.8332,125.3159,125.495,26518.0
2016-05-02 13:50:00,126.18,126.22,125.85,125.9,6800.0,125.5248,125.5646,125.1966,125.2463,6800.0
2016-05-02 14:00:00,125.84,126.02,125.82,125.82,4735.0,125.1866,125.3657,125.1667,125.1667,4735.0
2016-05-02 14:10:00,125.79,126.05,125.69,125.97,2958.0,125.1369,125.3955,125.0374,125.3159,2958.0
2016-05-02 14:20:00,126.04,126.18,125.95,126.09,4900.0,125.3856,125.5248,125.296,125.4353,4900.0
2016-05-02 14:30:00,126.12,126.21,126.03,126.05,7990.0,125.4652,125.5547,125.3756,125.3955,7990.0
2016-05-02 14:40:00,126.02,126.4,126.01,126.35,4800.0,125.3657,125.7437,125.3557,125.694,4800.0
2016-05-02 14:50:00,126.27,126.52,126.22,126.47,4109.0,125.6144,125.8631,125.5646,125.8133,4109.0
2016-05-02 15:00:00,126.5,126.77,126.5,126.77,7465.0,125.8432,126.1118,125.8432,126.1118,7465.0
2016-05-02 15:10:00,126.81,126.94,126.67,126.76,5600.0,126.1516,126.2809,126.0123,126.1018,5600.0
2016-05-02 15:20:00,126.74,127.07,126.74,127.07,1950.0,126.0819,126.4102,126.0819,126.4102,1950.0
2016-05-02 15:30:00,127.0,127.01,126.68,127.01,8200.0,126.3406,126.3505,126.0223,126.3505,8200.0
2016-05-02 15:40:00,127.02,127.12,126.89,126.95,9381.0,126.3605,126.46,126.2312,126.2909,9381.0
2016-05-02 15:50:00,126.88,127.0,126.11,126.53,50558.0,126.2212,126.3406,125.4552,125.873,50558.0
2016-05-03 09:30:00,125.04,127.06,125.04,126.09,39231.0,124.3908,126.4003,124.3908,125.4353,39231.0
2016-05-03 09:40:00,126.07,126.27,125.0,125.0,8920.0,125.4154,125.6144,124.351,124.351,8920.0
2016-05-03 09:50:00,124.78,124.78,123.28,123.51,10978.0,124.1321,124.1321,122.6399,122.8687,10978.0
2016-05-03 10:00:00,123.32,123.48,122.41,123.42,16719.0,122.6797,122.8389,121.7744,122.7792,16719.0
2016-05-03 10:10:00,123.47,124.2,122.71,124.09,40636.0,122.8289,123.5551,122.0729,123.4457,40636.0
2016-05-03 10:20:00,124.34,124.65,124.32,124.46,8600.0,123.6944,124.0028,123.6745,123.8138,8600.0
2016-05-03 10:30:00,124.36,124.53,123.79,123.79,10000.0,123.7143,123.8834,123.1473,123.1473,10000.0
2016-05-03 10:40:00,123.93,124.25,123.73,124.25,13104.0,123.2865,123.6049,123.0876,123.6049,13104.0
2016-05-03 10:50:00,124.22,124.43,123.75,123.95,11920.0,123.575,123.7839,123.1075,123.3064,11920.0
2016-05-03 11:00:00,124.03,124.14,123.88,124.14,5600.0,123.386,123.4954,123.2368,123.4954,5600.0
2016-05-03 11:10:00,124.13,124.38,123.93,124.0,9100.0,123.4855,123.7342,123.2865,123.3562,9100.0
2016-05-03 11:20:00,123.92,123.95,123.4,123.53,9300.0,123.2766,123.3064,122.7593,122.8886,9300.0
2016-05-03 11:30:00,123.54,123.7,123.38,123.58,21649.0,122.8986,123.0577,122.7394,122.9383,21649.0
2016-05-03 11:40:00,123.5,123.54,123.02,123.41,25958.0,122.8588,122.8986,122.3813,122.7692,25958.0
2016-05-03 11:50:00,123.43,123.85,123.43,123.73,8505.0,122.7891,123.2069,122.7891,123.0876,8505.0
2016-05-03 12:00:00,123.65,123.73,123.61,123.71,4600.0,123.008,123.0876,122.9682,123.0677,4600.0
2016-05-03 12:10:00,123.68,123.76,123.56,123.73,4900.0,123.0378,123.1174,122.9185,123.0876,4900.0
2016-05-03 12:20:00,123.68,123.97,123.61,123.9,8644.0,123.0378,123.3263,122.9682,123.2567,8644.0
2016-05-03 12:30:00,123.89,124.18,123.87,124.12,7200.0,123.2467,123.5352,123.2268,123.4755,7200.0
2016-05-03 12:40:00,124.26,124.31,124.09,124.12,2600.0,123.6148,123.6646,123.4457,123.4755,2600.0
2016-05-03 12:50:00,124.14,124.23,124.0,124.15,4600.0,123.4954,123.585,123.3562,123.5054,4600.0
2016-05-03 13:00:00,124.13,124.25,124.07,124.25,3500.0,123.4855,123.6049,123.4258,123.6049,3500.0
2016-05-03 13:10:00,124.2,124.45,124.1,124.45,8506.0,123.5551,123.8038,123.4556,123.8038,8506.0
2016-05-03 13:20:00,124.5,124.77,124.4,124.77,7650.0,123.8536,124.1222,123.7541,124.1222,7650.0
2016-05-03 13:30:00,124.77,125.05,124.77,124.8,4840.0,124.1222,124.4007,124.1222,124.152,4840.0
2016-05-03 13:40:00,124.94,125.47,124.94,125.47,3900.0,124.2913,124.8185,124.2913,124.8185,3900.0
2016-05-03 13:50:00,125.54,125.54,124.86,124.86,6500.0,124.8882,124.8882,124.2117,124.2117,6500.0
2016-05-03 14:00:00,124.83,124.94,124.55,124.55,9950.0,124.1819,124.2913,123.9033,123.9033,9950.0
2016-05-03 14:10:00,124.7,124.76,124.33,124.61,18200.0,124.0525,124.1122,123.6845,123.963,18200.0
2016-05-03 14:20:00,124.48,124.8,124.47,124.74,9200.0,123.8337,124.152,123.8237,124.0923,9200.0
2016-05-03 14:30:00,124.75,125.3,124.67,125.22,11115.0,124.1023,124.6494,124.0227,124.5698,11115.0
2016-05-03 14:40:00,125.22,125.48,125.13,125.24,9700.0,124.5698,124.8285,124.4803,124.5897,9700.0
2016-05-03 14:50:00,125.13,125.64,125.13,125.43,24093.0,124.4803,124.9877,124.4803,124.7787,24093.0
2016-05-03 15:00:00,125.41,125.76,125.34,125.76,12200.0,124.7588,125.107,124.6892,125.107,12200.0
2016-05-03 15:10:00,125.79,125.83,125.47,125.61,12595.0,125.1369,125.1767,124.8185,124.9578,12595.0
2016-05-03 15:20:00,125.62,125.73,125.07,125.09,19000.0,124.9678,125.0772,124.4206,124.4405,19000.0
2016-05-03 15:30:00,125.11,125.19,124.6,125.17,15375.0,124.4604,124.54,123.9531,124.5201,15375.0
2016-05-03 15:40:00,125.18,125.46,124.88,125.45,17196.0,124.53,124.8086,124.2316,124.7986,17196.0
2016-05-03 15:50:00,125.46,125.46,125.09,125.36,32038.0,124.8086,124.8086,124.4405,124.7091,32038.0
2016-05-04 09:30:00,124.03,124.23,123.74,123.77,6299.0,123.386,123.585,123.0975,123.1274,6299.0
2016-05-04 09:40:00,123.68,124.15,123.68,124.08,2295.0,123.0378,123.5054,123.0378,123.4358,2295.0
2016-05-04 09:50:00,124.08,125.79,124.08,125.57,6200.0,123.4358,125.1369,123.4358,124.918,6200.0
2016-05-04 10:00:00,125.36,125.91,125.34,125.56,3450.0,124.7091,125.2563,124.6892,124.9081,3450.0
2016-05-04 10:10:00,125.73,126.16,125.62,126.09,19806.0,125.0772,125.505,124.9678,125.4353,19806.0
2016-05-04 10:20:00,126.04,126.25,125.79,125.86,5253.0,125.3856,125.5945,125.1369,125.2065,5253.0
2016-05-04 10:30:00,125.76,126.12,125.64,125.9,10566.0,125.107,125.4652,124.9877,125.2463,10566.0
2016-05-04 10:40:00,125.82,125.88,125.54,125.54,8659.0,125.1667,125.2264,124.8882,124.8882,8659.0
2016-05-04 10:50:00,125.57,125.57,124.95,124.95,6562.0,124.918,124.918,124.3012,124.3012,6562.0
2016-05-04 11:00:00,124.92,125.22,124.87,124.87,6098.0,124.2714,124.5698,124.2217,124.2217,6098.0
2016-05-04 11:10:00,124.83,124.83,124.25,124.25,2635.0,124.1819,124.1819,123.6049,123.6049,2635.0
2016-05-04 11:20:00,124.31,124.35,124.07,124.35,10583.0,123.6646,123.7044,123.4258,123.7044,10583.0
2016-05-04 11:30:00,124.31,124.81,124.19,124.72,8644.0,123.6646,124.162,123.5452,124.0724,8644.0
2016-05-04 11:40:00,124.69,125.01,124.46,124.69,13101.0,124.0426,124.3609,123.8138,124.0426,13101.0
2016-05-04 11:50:00,124.84,124.85,124.5,124.62,5600.0,124.1918,124.2018,123.8536,123.9729,5600.0
2016-05-04 12:00:00,124.56,124.88,124.53,124.62,8422.0,123.9133,124.2316,123.8834,123.9729,8422.0
2016-05-04 12:10:00,124.52,124.97,124.52,124.86,9655.0,123.8735,124.3211,123.8735,124.2117,9655.0
2016-05-04 12:20:00,124.77,124.84,124.64,124.66,5000.0,124.1222,124.1918,123.9928,124.0127,5000.0
2016-05-04 12:30:00,124.64,124.8,124.28,124.28,13000.0,123.9928,124.152,123.6347,123.6347,13000.0
2016-05-04 12:40:00,124.34,124.34,124.0,124.04,5902.0,123.6944,123.6944,123.3562,123.396,5902.0
2016-05-04 12:50:00,124.02,124.13,123.87,124.05,9705.0,123.3761,123.4855,123.2268,123.4059,9705.0
2016-05-04 13:00:00,124.02,124.37,123.98,124.19,6300.0,123.3761,123.7242,123.3363,123.5452,6300.0
2016-05-04 13:10:00,124.25,124.68,124.0,124.68,3000.0,123.6049,124.0326,123.3562,124.0326,3000.0
2016-05-04 13:20:00,124.7,125.02,124.7,124.91,6291.0,124.0525,124.3709,124.0525,124.2614,6291.0
2016-05-04 13:30:00,124.89,125.0,124.54,124.54,1100.0,124.2415,124.351,123.8934,123.8934,1100.0
2016-05-04 13:40:00,124.5,124.61,124.23,124.55,4168.0,123.8536,123.963,123.585,123.9033,4168.0
2016-05-04 13:50:00,124.57,124.59,124.07,124.24,2577.0,123.9232,123.9431,123.4258,123.5949,2577.0
2016-05-04 14:00:00,124.07,124.19,123.94,123.96,5300.0,123.4258,123.5452,123.2965,123.3164,5300.0
2016-05-04 14:10:00,124.01,124.29,123.84,124.23,4405.0,123.3661,123.6447,123.197,123.585,4405.0
2016-05-04 14:20:00,124.33,124.48,124.12,124.4,7706.0,123.6845,123.8337,123.4755,123.7541,7706.0
2016-05-04 14:30:00,124.37,124.52,124.27,124.41,20357.0,123.7242,123.8735,123.6248,123.764,20357.0
2016-05-04 14:40:00,124.43,124.58,124.37,124.55,9004.0,123.7839,123.9332,123.7242,123.9033,9004.0
2016-05-04 14:50:00,124.55,124.6,124.33,124.41,12600.0,123.9033,123.9531,123.6845,123.764,12600.0
2016-05-04 15:00:00,124.57,124.57,124.06,124.1,14081.0,123.9232,123.9232,123.4159,123.4556,14081.0
2016-05-04 15:10:00,124.1,124.17,123.95,124.15,7461.0,123.4556,123.5253,123.3064,123.5054,7461.0
2016-05-04 15:20:00,124.06,124.25,124.0,124.12,8850.0,123.4159,123.6049,123.3562,123.4755,8850.0
2016-05-04 15:30:00,124.13,124.36,124.09,124.2,6309.0,123.4855,123.7143,123.4457,123.5551,6309.0
2016-05-04 15:40:00,124.27,124.73,124.26,124.64,6846.0,123.6248,124.0824,123.6148,123.9928,6846.0
2016-05-04 15:50:00,124.67,124.67,124.23,124.41,22287.0,124.0227,124.0227,123.585,123.764,22287.0
2016-05-05 09:30:00,125.22,126.25,124.02,124.36,4583.0,124.5698,125.5945,123.3761,123.7143,4583.0
2016-05-05 09:40:00,124.36,124.91,124.05,124.2,3531.0,123.7143,124.2614,123.4059,123.5551,3531.0
2016-05-05 09:50:00,124.4,124.56,123.28,123.63,5970.0,123.7541,123.9133,122.6399,122.9881,5970.0
2016-05-05 10:00:00,123.72,124.71,123.57,124.28,4400.0,123.0776,124.0625,122.9284,123.6347,4400.0
2016-05-05 10:10:00,124.37,125.4,124.37,124.44,6500.0,123.7242,124.7489,123.7242,123.7939,6500.0
2016-05-05 10:20:00,124.43,124.69,124.04,124.12,6027.0,123.7839,124.0426,123.396,123.4755,6027.0
2016-05-05 10:30:00,124.3,125.12,124.03,124.78,7700.0,123.6546,124.4704,123.386,124.1321,7700.0
2016-05-05 10:40:00,124.75,125.26,124.61,124.79,36395.0,124.1023,124.6096,123.963,124.1421,36395.0
2016-05-05 10:50:00,125.01,125.33,124.71,125.33,6003.0,124.3609,124.6793,124.0625,124.6793,6003.0
2016-05-05 11:00:00,125.17,125.52,124.98,125.15,5825.0,124.5201,124.8683,124.3311,124.5002,5825.0
2016-05-05 11:10:00,125.13,125.78,125.11,125.64,5687.0,124.4803,125.1269,124.4604,124.9877,5687.0
2016-05-05 11:20:00,125.6,125.67,125.29,125.58,2200.0,124.9479,125.0175,124.6395,124.928,2200.0
2016-05-05 11:30:00,125.59,126.15,125.56,126.05,8059.0,124.9379,125.495,124.9081,125.3955,8059.0
2016-05-05 11:40:00,126.13,126.43,125.8,125.8,8501.0,125.4751,125.7736,125.1468,125.1468,8501.0
2016-05-05 11:50:00,125.79,125.89,125.12,125.12,3733.0,125.1369,125.2364,124.4704,124.4704,3733.0
2016-05-05 12:00:00,125.2,125.54,125.04,125.22,6331.0,124.5499,124.8882,124.3908,124.5698,6331.0
2016-05-05 12:10:00,125.2,126.23,125.2,125.71,8018.0,124.5499,125.5746,124.5499,125.0573,8018.0
2016-05-05 12:20:00,125.54,125.71,125.3,125.49,7121.0,124.8882,125.0573,124.6494,124.8384,7121.0
2016-05-05 12:30:00,125.39,125.52,125.08,125.28,11909.0,124.739,124.8683,124.4306,124.6295,11909.0
2016-05-05 12:40:00,125.21,125.34,124.99,125.21,10116.0,124.5599,124.6892,124.341,124.5599,10116.0
2016-05-05 12:50:00,125.2,125.37,125.05,125.21,18465.0,124.5499,124.7191,124.4007,124.5599,18465.0
2016-05-05 13:00:00,125.17,125.34,125.08,125.28,11394.0,124.5201,124.6892,124.4306,124.6295,11394.0
2016-05-05 13:10:00,125.19,125.19,124.56,124.63,4040.0,124.54,124.54,123.9133,123.9829,4040.0
2016-05-05 13:20:00,124.6,124.76,124.39,124.48,13378.0,123.9531,124.1122,123.7441,123.8337,13378.0
2016-05-05 13:30:00,124.53,124.67,124.17,124.37,19016.0,123.8834,124.0227,123.5253,123.7242,19016.0
2016-05-05 13:40:00,124.32,124.49,123.92,124.0,15223.0,123.6745,123.8436,123.2766,123.3562,15223.0
2016-05-05 13:50:00,124.0,124.39,123.97,124.27,6897.0,123.3562,123.7441,123.3263,123.6248,6897.0
2016-05-05 14:00:00,124.19,124.47,123.62,124.34,12825.0,123.5452,123.8237,122.9781,123.6944,12825.0
2016-05-05 14:10:00,124.46,124.5,124.0,124.1,8692.0,123.8138,123.8536,123.3562,123.4556,8692.0
2016-05-05 14:20:00,124.22,124.49,124.1,124.49,6000.0,123.575,123.8436,123.4556,123.8436,6000.0
2016-05-05 14:30:00,124.43,124.89,124.42,124.83,6410.0,123.7839,124.2415,123.774,124.1819,6410.0
2016-05-05 14:40:00,124.82,125.17,124.72,124.93,15695.0,124.1719,124.5201,124.0724,124.2813,15695.0
2016-05-05 14:50:00,124.97,125.27,124.95,125.11,16286.0,124.3211,124.6196,124.3012,124.4604,16286.0
2016-05-05 15:00:00,125.15,125.49,124.98,125.03,25963.0,124.5002,124.8384,124.3311,124.3808,25963.0
2016-05-05 15:10:00,125.0,125.06,124.79,124.94,12598.0,124.351,124.4107,124.1421,124.2913,12598.0
2016-05-05 15:20:00,124.98,125.06,124.86,124.99,16400.0,124.3311,124.4107,124.2117,124.341,16400.0
2016-05-05 15:30:00,124.98,125.54,124.88,125.54,17903.0,124.3311,124.8882,124.2316,124.8882,17903.0
2016-05-05 15:40:00,125.53,125.96,125.31,125.35,45910.0,124.8782,125.306,124.6594,124.6992,45910.0
2016-05-05 15:50:00,125.2,125.2,124.48,124.96,60979.0,124.5499,124.5499,123.8337,124.3112,60979.0
2016-05-06 09:30:00,130.37,131.0,123.42,124.11,60762.0,129.6931,130.3198,122.7792,123.4656,60762.0
2016-05-06 09:40:00,124.26,129.11,124.26,128.22,49493.0,123.6148,128.4396,123.6148,127.5543,49493.0
2016-05-06 09:50:00,128.23,128.24,126.24,126.69,14572.0,127.5642,127.5742,125.5845,126.0322,14572.0
2016-05-06 10:00:00,126.63,126.98,125.43,125.53,28420.0,125.9725,126.3207,124.7787,124.8782,28420.0
2016-05-06 10:10:00,125.57,126.62,125.49,126.62,15665.0,124.918,125.9626,124.8384,125.9626,15665.0
2016-05-06 10:20:00,126.6,126.69,125.73,126.46,12734.0,125.9427,126.0322,125.0772,125.8034,12734.0
2016-05-06 10:30:00,126.73,127.01,126.39,126.78,20581.0,126.072,126.3505,125.7338,126.1217,20581.0
2016-05-06 10:40:00,126.68,126.83,126.37,126.4,22698.0,126.0223,126.1715,125.7139,125.7437,22698.0
2016-05-06 10:50:00,126.34,126.49,125.67,126.39,29171.0,125.684,125.8332,125.0175,125.7338,29171.0
2016-05-06 11:00:00,126.51,126.84,126.0,126.72,11300.0,125.8531,126.1814,125.3458,126.062,11300.0
2016-05-06 11:10:00,126.68,126.87,126.27,126.61,9900.0,126.0223,126.2113,125.6144,125.9526,9900.0
2016-05-06 11:20:00,126.79,127.58,126.79,127.08,6650.0,126.1317,126.9176,126.1317,126.4202,6650.0
2016-05-06 11:30:00,127.06,127.17,126.91,127.09,13474.0,126.4003,126.5097,126.2511,126.4301,13474.0
2016-05-06 11:40:00,127.2,127.26,126.9,127.05,18690.0,126.5396,126.5992,126.2411,126.3903,18690.0
2016-05-06 11:50:00,127.14,127.3,126.95,127.08,13625.0,126.4799,126.639,126.2909,126.4202,13625.0
2016-05-06 12:00:00,127.08,127.38,126.97,127.08,27049.0,126.4202,126.7186,126.3107,126.4202,27049.0
2016-05-06 12:10:00,127.1,127.43,127.0,127.22,19625.0,126.4401,126.7684,126.3406,126.5594,19625.0
2016-05-06 12:20:00,127.21,127.28,127.0,127.17,21439.0,126.5495,126.6191,126.3406,126.5097,21439.0
2016-05-06 12:30:00,127.18,127.74,126.93,127.61,21299.0,126.5197,127.0767,126.271,126.9474,21299.0
2016-05-06 12:40:00,127.49,128.32,127.38,128.03,9800.0,126.828,127.6537,126.7186,127.3652,9800.0
2016-05-06 12:50:00,128.04,128.47,127.83,128.38,11901.0,127.3752,127.803,127.1663,127.7134,11901.0
2016-05-06 13:00:00,128.37,128.86,128.17,128.64,7393.0,127.7035,128.1909,127.5045,127.9721,7393.0
2016-05-06 13:10:00,128.66,128.66,127.92,128.2,12379.0,127.992,127.992,127.2558,127.5344,12379.0
2016-05-06 13:20:00,128.03,128.26,127.98,128.09,3421.0,127.3652,127.594,127.3155,127.4249,3421.0
2016-05-06 13:30:00,128.08,128.17,127.6,127.96,4100.0,127.415,127.5045,126.9375,127.2956,4100.0
2016-05-06 13:40:00,128.11,128.89,127.99,128.66,11743.0,127.4448,128.2208,127.3255,127.992,11743.0
2016-05-06 13:50:00,128.6,128.6,128.02,128.27,10700.0,127.9323,127.9323,127.3553,127.604,10700.0
2016-05-06 14:00:00,128.32,129.31,128.2,129.12,12500.0,127.6537,128.6386,127.5344,128.4496,12500.0
2016-05-06 14:10:00,128.95,129.0,128.71,128.92,4406.0,128.2805,128.3302,128.0417,128.2506,4406.0
2016-05-06 14:20:00,128.92,128.92,128.58,128.6,9317.0,128.2506,128.2506,127.9124,127.9323,9317.0
2016-05-06 14:30:00,128.6,128.6,128.16,128.27,11599.0,127.9323,127.9323,127.4946,127.604,11599.0
2016-05-06 14:40:00,128.39,128.65,128.16,128.16,7700.0,127.7234,127.982,127.4946,127.4946,7700.0
2016-05-06 14:50:00,128.16,128.41,128.0,128.0,6230.0,127.4946,127.7433,127.3354,127.3354,6230.0
2016-05-06 15:00:00,128.0,128.5,127.9,127.9,10600.0,127.3354,127.8328,127.2359,127.2359,10600.0
2016-05-06 15:10:00,127.83,128.14,127.83,128.13,12052.0,127.1663,127.4747,127.1663,127.4647,12052.0
2016-05-06 15:20:00,128.11,128.11,127.89,128.09,13240.0,127.4448,127.4448,127.226,127.4249,13240.0
2016-05-06 15:30:00,128.05,128.05,127.74,127.74,18647.0,127.3851,127.3851,127.0767,127.0767,18647.0
2016-05-06 15:40:00,127.83,127.86,127.68,127.76,20663.0,127.1663,127.1961,127.0171,127.0966,20663.0
2016-05-06 15:50:00,127.71,128.18,127.5,128.03,84785.0,127.0469,127.5145,126.838,127.3652,84785.0
2016-05-09 09:30:00,127.04,127.8,126.9,127.78,3750.0,126.3804,127.1364,126.2411,127.1165,3750.0
2016-05-09 09:40:00,127.78,127.78,126.92,127.31,12500.0,127.1165,127.1165,126.261,126.649,12500.0
2016-05-09 09:50:00,127.24,127.7,126.96,127.7,11975.0,126.5793,127.037,126.3008,127.037,11975.0
2016-05-09 10:00:00,127.82,128.43,127.82,128.17,5136.0,127.1563,127.7632,127.1563,127.5045,5136.0
2016-05-09 10:10:00,128.23,128.51,127.63,127.63,6428.0,127.5642,127.8428,126.9673,126.9673,6428.0
2016-05-09 10:20:00,127.63,127.64,126.9,127.13,9207.0,126.9673,126.9773,126.2411,126.4699,9207.0
2016-05-09 10:30:00,127.14,127.23,126.99,127.22,9750.0,126.4799,126.5694,126.3306,126.5594,9750.0
2016-05-09 10:40:00,127.23,127.6,127.17,127.6,4000.0,126.5694,126.9375,126.5097,126.9375,4000.0
2016-05-09 10:50:00,127.58,127.82,126.86,126.93,12400.0,126.9176,127.1563,126.2013,126.271,12400.0
2016-05-09 11:00:00,127.0,127.52,127.0,127.3,5721.0,126.3406,126.8579,126.3406,126.639,5721.0
2016-05-09 11:10:00,127.23,127.27,126.91,127.17,11745.0,126.5694,126.6092,126.2511,126.5097,11745.0
2016-05-09 11:20:00,127.11,127.26,127.05,127.1,6600.0,126.45,126.5992,126.3903,126.4401,6600.0
2016-05-09 11:30:00,127.06,127.23,126.88,127.13,4500.0,126.4003,126.5694,126.2212,126.4699,4500.0
2016-05-09 11:40:00,127.15,127.55,127.11,127.5,4683.0,126.4898,126.8877,126.45,126.838,4683.0
2016-05-09 11:50:00,127.34,127.37,127.18,127.23,4511.0,126.6788,126.7087,126.5197,126.5694,4511.0
2016-05-09 12:00:00,127.23,127.42,126.99,127.22,10627.0,126.5694,126.7584,126.3306,126.5594,10627.0
2016-05-09 12:10:00,127.18,127.29,127.0,127.17,3727.0,126.5197,126.6291,126.3406,126.5097,3727.0
2016-05-09 12:20:00,127.13,127.38,127.13,127.25,800.0,126.4699,126.7186,126.4699,126.5893,800.0
2016-05-09 12:30:00,127.15,128.06,127.15,127.8,14120.0,126.4898,127.3951,126.4898,127.1364,14120.0
2016-05-09 12:40:00,127.77,127.82,127.67,127.75,3500.0,127.1066,127.1563,127.0071,127.0867,3500.0
2016-05-09 12:50:00,127.61,127.76,127.54,127.7,4144.0,126.9474,127.0966,126.8778,127.037,4144.0
2016-05-09 13:00:00,127.83,128.22,127.73,128.06,2300.0,127.1663,127.5543,127.0668,127.3951,2300.0
2016-05-09 13:10:00,128.0,128.18,127.98,128.13,2300.0,127.3354,127.5145,127.3155,127.4647,2300.0
2016-05-09 13:20:00,128.0,128.08,127.65,127.95,5782.0,127.3354,127.415,126.9872,127.2857,5782.0
2016-05-09 13:30:00,127.9,128.23,127.89,128.22,2610.0,127.2359,127.5642,127.226,127.5543,2610.0
2016-05-09 13:40:00,128.21,128.21,127.83,127.83,3100.0,127.5443,127.5443,127.1663,127.1663,3100.0
2016-05-09 13:50:00,127.91,128.09,127.84,127.85,2300.0,127.2459,127.4249,127.1762,127.1862,2300.0
2016-05-09 14:00:00,127.93,128.03,127.78,127.93,10200.0,127.2658,127.3652,127.1165,127.2658,10200.0
2016-05-09 14:10:00,127.92,127.94,127.76,127.87,3500.0,127.2558,127.2757,127.0966,127.2061,3500.0
2016-05-09 14:20:00,127.75,128.06,127.72,127.8,4300.0,127.0867,127.3951,127.0569,127.1364,4300.0
2016-05-09 14:30:00,127.93,128.15,127.69,128.05,23555.0,127.2658,127.4846,127.027,127.3851,23555.0
2016-05-09 14:40:00,128.11,128.15,127.86,127.97,30725.0,127.4448,127.4846,127.1961,127.3056,30725.0
2016-05-09 14:50:00,127.91,128.05,127.76,127.91,13000.0,127.2459,127.3851,127.0966,127.2459,13000.0
2016-05-09 15:00:00,127.95,127.95,127.63,127.65,4700.0,127.2857,127.2857,126.9673,126.9872,4700.0
2016-05-09 15:10:00,127.62,127.67,127.45,127.62,10300.0,126.9574,127.0071,126.7883,126.9574,10300.0
2016-05-09 15:20:00,127.56,127.67,127.38,127.6,8162.0,126.8977,127.0071,126.7186,126.9375,8162.0
2016-05-09 15:30:00,127.52,127.56,127.17,127.25,10408.0,126.8579,126.8977,126.5097,126.5893,10408.0
2016-05-09 15:40:00,127.23,127.31,127.1,127.25,24959.0,126.5694,126.649,126.4401,126.5893,24959.0
2016-05-09 15:50:00,127.18,127.34,127.13,127.25,33407.0,126.5197,126.6788,126.4699,126.5893,33407.0
2016-05-10 09:30:00,128.03,128.03,126.73,127.26,15296.0,127.3652,127.3652,126.072,126.5992,15296.0
2016-05-10 09:40:00,127.09,127.5,127.0,127.5,28637.0,126.4301,126.838,126.3406,126.838,28637.0
2016-05-10 09:50:00,127.5,127.5,127.21,127.49,5404.0,126.838,126.838,126.5495,126.828,5404.0
2016-05-10 10:00:00,127.39,127.5,127.11,127.23,25296.0,126.7286,126.838,126.45,126.5694,25296.0
2016-05-10 10:10:00,127.11,127.5,127.05,127.34,4722.0,126.45,126.838,126.3903,126.6788,4722.0
2016-05-10 10:20:00,127.25,127.51,127.11,127.5,9000.0,126.5893,126.8479,126.45,126.838,9000.0
2016-05-10 10:30:00,127.5,127.84,127.36,127.84,35884.0,126.838,127.1762,126.6987,127.1762,35884.0
2016-05-10 10:40:00,127.61,128.33,127.61,128.16,4900.0,126.9474,127.6637,126.9474,127.4946,4900.0
2016-05-10 10:50:00,128.16,128.17,127.89,128.14,7256.0,127.4946,127.5045,127.226,127.4747,7256.0
2016-05-10 11:00:00,128.14,128.16,127.83,128.06,8128.0,127.4747,127.4946,127.1663,127.3951,8128.0
2016-05-10 11:10:00,128.05,128.05,127.55,127.64,4100.0,127.3851,127.3851,126.8877,126.9773,4100.0
2016-05-10 11:20:00,127.64,127.66,127.25,127.43,5419.0,126.9773,126.9972,126.5893,126.7684,5419.0
2016-05-10 11:30:00,127.46,127.62,127.44,127.48,2500.0,126.7982,126.9574,126.7783,126.8181,2500.0
2016-05-10 11:40:00,127.38,127.59,127.06,127.59,6500.0,126.7186,126.9275,126.4003,126.9275,6500.0
2016-05-10 11:50:00,127.46,127.81,127.46,127.74,5700.0,126.7982,127.1464,126.7982,127.0767,5700.0
2016-05-10 12:00:00,127.8,128.12,127.74,127.9,6936.0,127.1364,127.4548,127.0767,127.2359,6936.0
2016-05-10 12:10:00,127.97,128.27,127.97,128.18,1500.0,127.3056,127.604,127.3056,127.5145,1500.0
2016-05-10 12:20:00,128.22,128.45,127.93,128.38,10520.0,127.5543,127.7831,127.2658,127.7134,10520.0
2016-05-10 12:30:00,128.48,128.48,128.14,128.37,2741.0,127.8129,127.8129,127.4747,127.7035,2741.0
2016-05-10 12:40:00,128.4,128.55,128.33,128.55,1775.0,127.7333,127.8825,127.6637,127.8825,1775.0
2016-05-10 12:50:00,128.68,128.68,128.3,128.3,2000.0,128.0119,128.0119,127.6338,127.6338,2000.0
2016-05-10 13:00:00,128.3,128.5,128.25,128.47,1200.0,127.6338,127.8328,127.5841,127.803,1200.0
2016-05-10 13:10:00,128.38,128.53,128.07,128.13,3600.0,127.7134,127.8626,127.405,127.4647,3600.0
2016-05-10 13:20:00,128.13,128.26,128.13,128.15,954.0,127.4647,127.594,127.4647,127.4846,954.0
2016-05-10 13:30:00,128.03,128.26,127.89,128.26,2300.0,127.3652,127.594,127.226,127.594,2300.0
2016-05-10 13:40:00,128.17,128.49,128.04,128.49,2200.0,127.5045,127.8229,127.3752,127.8229,2200.0
2016-05-10 13:50:00,128.5,128.53,128.4,128.48,1800.0,127.8328,127.8626,127.7333,127.8129,1800.0
2016-05-10 14:00:00,128.46,128.82,128.36,128.52,24619.0,127.793,128.1511,127.6935,127.8527,24619.0
2016-05-10 14:10:00,128.53,128.65,128.36,128.49,21950.0,127.8626,127.982,127.6935,127.8229,21950.0
2016-05-10 14:20:00,128.45,128.51,128.24,128.51,26510.0,127.7831,127.8428,127.5742,127.8428,26510.0
2016-05-10 14:30:00,128.52,128.67,128.52,128.54,1400.0,127.8527,128.0019,127.8527,127.8726,1400.0
2016-05-10 14:40:00,128.54,128.54,128.41,128.42,3120.0,127.8726,127.8726,127.7433,127.7532,3120.0
2016-05-10 14:50:00,128.35,128.46,128.26,128.32,4711.0,127.6836,127.793,127.594,127.6537,4711.0
2016-05-10 15:00:00,128.33,128.55,128.23,128.55,5933.0,127.6637,127.8825,127.5642,127.8825,5933.0
2016-05-10 15:10:00,128.51,128.52,128.28,128.28,1700.0,127.8428,127.8527,127.6139,127.6139,1700.0
2016-05-10 15:20:00,128.28,128.54,128.28,128.54,8705.0,127.6139,127.8726,127.6139,127.8726,8705.0
2016-05-10 15:30:00,128.48,128.58,128.46,128.58,3013.0,127.8129,127.9124,127.793,127.9124,3013.0
2016-05-10 15:40:00,128.58,128.8,128.58,128.74,5640.0,127.9124,128.1312,127.9124,128.0716,5640.0
2016-05-10 15:50:00,128.74,128.9,128.7,128.86,27379.0,128.0716,128.2307,128.0318,128.1909,27379.0
2016-05-11 09:30:00,128.86,128.86,127.84,128.79,5227.0,128.1909,128.1909,127.1762,128.1213,5227.0
2016-05-11 09:40:00,128.8,128.8,127.59,128.67,2820.0,128.1312,128.1312,126.9275,128.0019,2820.0
2016-05-11 09:50:00,128.41,128.83,128.29,128.49,7044.0,127.7433,128.1611,127.6239,127.8229,7044.0
2016-05-11 10:00:00,128.44,128.52,128.13,128.23,1100.0,127.7731,127.8527,127.4647,127.5642,1100.0
2016-05-11 10:10:00,128.29,128.55,127.98,128.12,7924.0,127.6239,127.8825,127.3155,127.4548,7924.0
2016-05-11 10:20:00,128.04,128.44,127.97,128.09,2232.0,127.3752,127.7731,127.3056,127.4249,2232.0
2016-05-11 10:30:00,128.16,128.3,128.1,128.12,6165.0,127.4946,127.6338,127.4349,127.4548,6165.0
2016-05-11 10:40:00,128.13,128.18,128.03,128.13,3700.0,127.4647,127.5145,127.3652,127.4647,3700.0
2016-05-11 10:50:00,128.13,128.13,127.33,127.42,9750.0,127.4647,127.4647,126.6689,126.7584,9750.0
2016-05-11 11:00:00,127.29,127.57,127.0,127.47,6510.0,126.6291,126.9076,126.3406,126.8082,6510.0
2016-05-11 11:10:00,127.43,128.69,127.43,128.5,14400.0,126.7684,128.0218,126.7684,127.8328,14400.0
2016-05-11 11:20:00,128.37,128.45,128.28,128.45,1101.0,127.7035,127.7831,127.6139,127.7831,1101.0
2016-05-11 11:30:00,128.51,129.27,128.51,128.9,7821.0,127.8428,128.5988,127.8428,128.2307,7821.0
2016-05-11 11:40:00,128.86,129.16,128.85,128.98,10670.0,128.1909,128.4894,128.181,128.3103,10670.0
2016-05-11 11:50:00,129.08,129.59,128.95,129.52,9950.0,128.4098,128.9171,128.2805,128.8475,9950.0
2016-05-11 12:00:00,129.57,129.59,129.45,129.48,900.0,128.8972,128.9171,128.7779,128.8077,900.0
2016-05-11 12:10:00,129.58,129.71,129.51,129.71,1000.0,128.9072,129.0365,128.8376,129.0365,1000.0
2016-05-11 12:20:00,129.67,130.15,129.61,129.97,31695.0,128.9967,129.4742,128.937,129.2952,31695.0
2016-05-11 12:30:00,129.88,130.32,129.71,129.71,15145.0,129.2056,129.6434,129.0365,129.0365,15145.0
2016-05-11 12:40:00,129.65,130.67,129.65,130.45,17601.0,128.9768,129.9915,128.9768,129.7727,17601.0
2016-05-11 12:50:00,130.45,130.57,130.34,130.39,2050.0,129.7727,129.8921,129.6632,129.713,2050.0
2016-05-11 13:00:00,130.45,130.45,130.09,130.12,2800.0,129.7727,129.7727,129.4145,129.4444,2800.0
2016-05-11 13:10:00,130.16,131.18,130.15,131.03,21217.0,129.4842,130.4989,129.4742,130.3497,21217.0
2016-05-11 13:20:00,130.9,131.45,130.81,130.91,7510.0,130.2203,130.7675,130.1308,130.2303,7510.0
2016-05-11 13:30:00,130.88,131.14,130.6,130.97,7820.0,130.2004,130.4591,129.9219,130.29,7820.0
2016-05-11 13:40:00,130.97,131.08,130.79,130.79,1800.0,130.29,130.3994,130.1109,130.1109,1800.0
2016-05-11 13:50:00,130.77,130.77,130.31,130.31,1300.0,130.091,130.091,129.6334,129.6334,1300.0
2016-05-11 14:00:00,130.07,130.07,129.9,129.9,3100.0,129.3947,129.3947,129.2255,129.2255,3100.0
2016-05-11 14:10:00,129.83,130.01,129.68,130.01,8298.0,129.1559,129.335,129.0067,129.335,8298.0
2016-05-11 14:20:00,130.0,130.31,129.89,130.15,24257.0,129.325,129.6334,129.2156,129.4742,24257.0
2016-05-11 14:30:00,130.27,130.93,130.16,130.57,10414.0,129.5936,130.2502,129.4842,129.8921,10414.0
2016-05-11 14:40:00,130.58,130.67,129.95,130.12,4550.0,129.902,129.9915,129.2753,129.4444,4550.0
2016-05-11 14:50:00,129.99,129.99,129.78,129.78,3500.0,129.3151,129.3151,129.1062,129.1062,3500.0
2016-05-11 15:00:00,129.78,130.28,129.78,130.22,5400.0,129.1062,129.6036,129.1062,129.5439,5400.0
2016-05-11 15:10:00,130.14,130.14,129.93,129.93,4302.0,129.4643,129.4643,129.2554,129.2554,4302.0
2016-05-11 15:20:00,129.91,130.0,129.64,129.84,19222.0,129.2355,129.325,128.9669,129.1658,19222.0
2016-05-11 15:30:00,129.87,130.11,129.68,129.77,11850.0,129.1957,129.4344,129.0067,129.0962,11850.0
2016-05-11 15:40:00,129.78,129.81,129.53,129.59,13432.0,129.1062,129.136,128.8575,128.9171,13432.0
2016-05-11 15:50:00,129.56,129.76,129.46,129.7,30973.0,128.8873,129.0863,128.7878,129.0266,30973.0
2016-05-12 09:30:00,129.71,130.64,129.1,129.64,3631.0,129.0365,129.9617,128.4297,128.9669,3631.0
2016-05-12 09:40:00,129.39,129.69,128.73,128.73,2618.0,128.7182,129.0166,128.0616,128.0616,2618.0
2016-05-12 09:50:00,128.8,128.88,128.27,128.27,4471.0,128.1312,128.2108,127.604,127.604,4471.0
2016-05-12 10:00:00,128.24,128.86,128.19,128.6,15192.0,127.5742,128.1909,127.5244,127.9323,15192.0
2016-05-12 10:10:00,128.74,129.32,128.74,128.93,1500.0,128.0716,128.6485,128.0716,128.2606,1500.0
2016-05-12 10:20:00,128.47,128.76,128.17,128.38,5221.0,127.803,128.0915,127.5045,127.7134,5221.0
2016-05-12 10:30:00,128.36,128.61,128.15,128.5,16394.0,127.6935,127.9422,127.4846,127.8328,16394.0
2016-05-12 10:40:00,128.59,128.59,127.86,127.93,4998.0,127.9223,127.9223,127.1961,127.2658,4998.0
2016-05-12 10:50:00,127.83,128.32,127.59,128.32,10336.0,127.1663,127.6537,126.9275,127.6537,10336.0
2016-05-12 11:00:00,128.42,128.42,127.66,128.0,8441.0,127.7532,127.7532,126.9972,127.3354,8441.0
2016-05-12 11:10:00,127.92,127.99,127.42,127.42,6366.0,127.2558,127.3255,126.7584,126.7584,6366.0
2016-05-12 11:20:00,127.43,128.03,127.35,127.75,13695.0,126.7684,127.3652,126.6888,127.0867,13695.0
2016-05-12 11:30:00,127.65,128.31,127.52,127.97,6060.0,126.9872,127.6438,126.8579,127.3056,6060.0
2016-05-12 11:40:00,127.97,127.98,127.58,127.76,3300.0,127.3056,127.3155,126.9176,127.0966,3300.0
2016-05-12 11:50:00,127.73,127.8,127.62,127.63,2783.0,127.0668,127.1364,126.9574,126.9673,2783.0
2016-05-12 12:00:00,127.52,127.52,127.27,127.32,3356.0,126.8579,126.8579,126.6092,126.6589,3356.0
2016-05-12 12:10:00,127.3,127.64,127.3,127.64,16577.0,126.639,126.9773,126.639,126.9773,16577.0
2016-05-12 12:20:00,127.7,127.91,127.7,127.91,1900.0,127.037,127.2459,127.037,127.2459,1900.0
2016-05-12 12:30:00,127.89,128.03,127.69,127.72,3582.0,127.226,127.3652,127.027,127.0569,3582.0
2016-05-12 12:40:00,127.5,127.86,127.49,127.86,939.0,126.838,127.1961,126.828,127.1961,939.0
2016-05-12 12:50:00,128.04,128.04,127.71,127.82,2000.0,127.3752,127.3752,127.0469,127.1563,2000.0
2016-05-12 13:00:00,127.86,128.04,127.73,127.87,4190.0,127.1961,127.3752,127.0668,127.2061,4190.0
2016-05-12 13:10:00,127.82,128.0,127.47,127.89,14916.0,127.1563,127.3354,126.8082,127.226,14916.0
2016-05-12 13:20:00,127.82,128.11,127.76,127.92,4200.0,127.1563,127.4448,127.0966,127.2558,4200.0
2016-05-12 13:30:00,127.74,127.95,127.48,127.73,7103.0,127.0767,127.2857,126.8181,127.0668,7103.0
2016-05-12 13:40:00,127.82,128.16,127.81,128.13,4500.0,127.1563,127.4946,127.1464,127.4647,4500.0
2016-05-12 13:50:00,128.03,128.35,127.82,128.35,5707.0,127.3652,127.6836,127.1563,127.6836,5707.0
2016-05-12 14:00:00,128.49,128.84,128.49,128.55,2394.0,127.8229,128.171,127.8229,127.8825,2394.0
2016-05-12 14:10:00,128.64,128.88,128.64,128.88,1725.0,127.9721,128.2108,127.9721,128.2108,1725.0
2016-05-12 14:20:00,128.87,129.1,128.8,128.82,2942.0,128.2009,128.4297,128.1312,128.1511,2942.0
2016-05-12 14:30:00,128.76,128.79,128.62,128.7,4260.0,128.0915,128.1213,127.9522,128.0318,4260.0
2016-05-12 14:40:00,128.57,128.75,128.35,128.75,3268.0,127.9024,128.0815,127.6836,128.0815,3268.0
2016-05-12 14:50:00,129.01,129.12,128.78,128.79,3735.0,128.3402,128.4496,128.1113,128.1213,3735.0
2016-05-12 15:00:00,128.77,128.83,128.67,128.78,2300.0,128.1014,128.1611,128.0019,128.1113,2300.0
2016-05-12 15:10:00,128.76,128.92,128.66,128.66,3428.0,128.0915,128.2506,127.992,127.992,3428.0
2016-05-12 15:20:00,128.66,128.82,128.61,128.64,4650.0,127.992,128.1511,127.9422,127.9721,4650.0
2016-05-12 15:30:00,128.64,128.64,128.0,128.05,18460.0,127.9721,127.9721,127.3354,127.3851,18460.0
2016-05-12 15:40:00,128.05,128.17,127.91,127.98,12626.0,127.3851,127.5045,127.2459,127.3155,12626.0
2016-05-12 15:50:00,127.93,128.03,127.63,127.96,43107.0,127.2658,127.3652,126.9673,127.2956,43107.0
2016-05-13 09:30:00,127.34,128.92,127.03,128.26,3108.0,126.6788,128.2506,126.3704,127.594,3108.0
2016-05-13 09:40:00,128.88,129.16,128.73,129.16,2853.0,128.2108,128.4894,128.0616,128.4894,2853.0
2016-05-13 09:50:00,129.47,129.47,128.64,129.34,8221.0,128.7978,128.7978,127.9721,128.6684,8221.0
2016-05-13 10:00:00,128.53,128.53,128.53,128.53,107.0,127.8626,127.8626,127.8626,127.8626,107.0
2016-05-13 10:10:00,128.5,128.75,128.12,128.18,2226.0,127.8328,128.0815,127.4548,127.5145,2226.0
2016-05-13 10:20:00,127.99,128.2,127.94,127.99,1358.0,127.3255,127.5344,127.2757,127.3255,1358.0
2016-05-13 10:30:00,127.78,127.78,127.17,127.17,2850.0,127.1165,127.1165,126.5097,126.5097,2850.0
2016-05-13 10:40:00,127.3,127.8,127.22,127.75,9300.0,126.639,127.1364,126.5594,127.0867,9300.0
2016-05-13 10:50:00,127.8,128.41,127.8,128.36,7864.0,127.1364,127.7433,127.1364,127.6935,7864.0
2016-05-13 11:00:00,128.64,128.83,128.5,128.83,3900.0,127.9721,128.1611,127.8328,128.1611,3900.0
2016-05-13 11:10:00,128.59,128.59,128.59,128.59,100.0,127.9223,127.9223,127.9223,127.9223,100.0
2016-05-13 11:20:00,128.34,128.38,128.14,128.35,1806.0,127.6736,127.7134,127.4747,127.6836,1806.0
2016-05-13 11:30:00,128.5,128.5,128.5,128.5,200.0,127.8328,127.8328,127.8328,127.8328,200.0
2016-05-13 11:40:00,128.14,128.2,127.92,128.11,6700.0,127.4747,127.5344,127.2558,127.4448,6700.0
2016-05-13 11:50:00,128.0,128.0,127.71,127.73,3596.0,127.3354,127.3354,127.0469,127.0668,3596.0
2016-05-13 12:00:00,127.73,128.01,127.54,127.88,2338.0,127.0668,127.3453,126.8778,127.216,2338.0
2016-05-13 12:10:00,127.8,127.95,127.79,127.95,500.0,127.1364,127.2857,127.1265,127.2857,500.0
2016-05-13 12:20:00,127.95,127.95,127.95,127.95,0.0,127.2857,127.2857,127.2857,127.2857,0.0
2016-05-13 12:30:00,127.94,127.94,127.56,127.56,800.0,127.2757,127.2757,126.8977,126.8977,800.0
2016-05-13 12:40:00,127.64,127.84,127.52,127.59,1600.0,126.9773,127.1762,126.8579,126.9275,1600.0
2016-05-13 12:50:00,127.72,128.24,127.71,127.82,3512.0,127.0569,127.5742,127.0469,127.1563,3512.0
2016-05-13 13:00:00,127.92,128.28,127.87,128.12,2000.0,127.2558,127.6139,127.2061,127.4548,2000.0
2016-05-13 13:10:00,128.3,128.49,128.18,128.33,1600.0,127.6338,127.8229,127.5145,127.6637,1600.0
2016-05-13 13:20:00,128.21,128.31,127.9,128.12,10259.0,127.5443,127.6438,127.2359,127.4548,10259.0
2016-05-13 13:30:00,128.13,128.14,127.54,127.54,8293.0,127.4647,127.4747,126.8778,126.8778,8293.0
2016-05-13 13:40:00,127.48,127.78,127.36,127.65,5500.0,126.8181,127.1165,126.6987,126.9872,5500.0
2016-05-13 13:50:00,127.68,127.68,127.18,127.18,1200.0,127.0171,127.0171,126.5197,126.5197,1200.0
2016-05-13 14:00:00,127.35,127.61,127.27,127.52,3224.0,126.6888,126.9474,126.6092,126.8579,3224.0
2016-05-13 14:10:00,127.57,127.84,127.52,127.84,5660.0,126.9076,127.1762,126.8579,127.1762,5660.0
2016-05-13 14:20:00,127.77,127.87,127.6,127.6,3200.0,127.1066,127.2061,126.9375,126.9375,3200.0
2016-05-13 14:30:00,127.57,127.76,127.33,127.34,4331.0,126.9076,127.0966,126.6689,126.6788,4331.0
2016-05-13 14:40:00,127.16,127.46,127.11,127.35,6864.0,126.4998,126.7982,126.45,126.6888,6864.0
2016-05-13 14:50:00,127.35,127.76,127.32,127.75,5160.0,126.6888,127.0966,126.6589,127.0867,5160.0
2016-05-13 15:00:00,127.7,127.73,127.43,127.52,2700.0,127.037,127.0668,126.7684,126.8579,2700.0
2016-05-13 15:10:00,127.54,127.71,127.44,127.71,1300.0,126.8778,127.0469,126.7783,127.0469,1300.0
2016-05-13 15:20:00,127.72,127.72,127.56,127.56,2301.0,127.0569,127.0569,126.8977,126.8977,2301.0
2016-05-13 15:30:00,127.55,127.55,127.33,127.51,6300.0,126.8877,126.8877,126.6689,126.8479,6300.0
2016-05-13 15:40:00,127.54,127.56,127.36,127.42,13765.0,126.8778,126.8977,126.6987,126.7584,13765.0
2016-05-13 15:50:00,127.35,127.54,127.12,127.53,20940.0,126.6888,126.8778,126.46,126.8678,20940.0
2016-05-16 09:30:00,127.7,128.9,127.7,128.5,10733.0,127.037,128.2307,127.037,127.8328,10733.0
2016-05-16 09:40:00,128.8,129.23,128.74,129.16,5364.0,128.1312,128.559,128.0716,128.4894,5364.0
2016-05-16 09:50:00,129.24,129.24,128.87,128.88,1000.0,128.569,128.569,128.2009,128.2108,1000.0
2016-05-16 10:00:00,128.65,129.03,128.65,128.76,5219.0,127.982,128.3601,127.982,128.0915,5219.0
2016-05-16 10:10:00,128.7,128.75,127.78,127.78,5000.0,128.0318,128.0815,127.1165,127.1165,5000.0
2016-05-16 10:20:00,127.71,128.15,127.51,127.91,5436.0,127.0469,127.4846,126.8479,127.2459,5436.0
2016-05-16 10:30:00,127.9,127.99,127.85,127.86,2131.0,127.2359,127.3255,127.1862,127.1961,2131.0
2016-05-16 10:40:00,128.0,128.0,127.62,127.96,8800.0,127.3354,127.3354,126.9574,127.2956,8800.0
2016-05-16 10:50:00,128.15,128.31,128.14,128.31,600.0,127.4846,127.6438,127.4747,127.6438,600.0
2016-05-16 11:00:00,128.45,128.61,128.45,128.6,1100.0,127.7831,127.9422,127.7831,127.9323,1100.0
2016-05-16 11:10:00,128.58,128.58,128.43,128.44,375.0,127.9124,127.9124,127.7632,127.7731,375.0
2016-05-16 11:20:00,128.53,128.63,128.32,128.55,5000.0,127.8626,127.9621,127.6537,127.8825,5000.0
2016-05-16 11:30:00,128.61,128.79,128.61,128.62,1600.0,127.9422,128.1213,127.9422,127.9522,1600.0
2016-05-16 11:40:00,128.75,129.1,128.75,129.03,1513.0,128.0815,128.4297,128.0815,128.3601,1513.0
2016-05-16 11:50:00,129.0,129.25,129.0,129.1,2000.0,128.3302,128.5789,128.3302,128.4297,2000.0
2016-05-16 12:00:00,129.11,129.35,128.97,129.35,4400.0,128.4396,128.6784,128.3004,128.6784,4400.0
2016-05-16 12:10:00,129.24,129.42,129.11,129.26,5248.0,128.569,128.748,128.4396,128.5889,5248.0
2016-05-16 12:20:00,129.3,129.38,129.11,129.11,4400.0,128.6286,128.7082,128.4396,128.4396,4400.0
2016-05-16 12:30:00,129.24,129.3,129.08,129.29,2962.0,128.569,128.6286,128.4098,128.6187,2962.0
2016-05-16 12:40:00,129.3,129.3,128.84,129.17,3200.0,128.6286,128.6286,128.171,128.4993,3200.0
2016-05-16 12:50:00,129.12,129.61,129.07,129.55,5700.0,128.4496,128.937,128.3998,128.8774,5700.0
2016-05-16 13:00:00,129.5,129.71,129.45,129.47,3708.0,128.8276,129.0365,128.7779,128.7978,3708.0
2016-05-16 13:10:00,129.39,129.39,129.04,129.18,2402.0,128.7182,128.7182,128.37,128.5093,2402.0
2016-05-16 13:20:00,129.09,129.21,129.0,129.08,8024.0,128.4197,128.5391,128.3302,128.4098,8024.0
2016-05-16 13:30:00,129.08,129.31,129.05,129.22,6011.0,128.4098,128.6386,128.3799,128.5491,6011.0
2016-05-16 13:40:00,129.22,129.29,129.07,129.21,1668.0,128.5491,128.6187,128.3998,128.5391,1668.0
2016-05-16 13:50:00,129.27,129.35,129.13,129.33,1812.0,128.5988,128.6784,128.4595,128.6585,1812.0
2016-05-16 14:00:00,129.32,129.55,129.22,129.55,2300.0,128.6485,128.8774,128.5491,128.8774,2300.0
2016-05-16 14:10:00,129.48,129.71,129.41,129.71,1100.0,128.8077,129.0365,128.7381,129.0365,1100.0
2016-05-16 14:20:00,129.75,129.99,129.71,129.95,3678.0,129.0763,129.3151,129.0365,129.2753,3678.0
2016-05-16 14:30:00,129.94,129.95,129.82,129.83,3061.0,129.2653,129.2753,129.1459,129.1559,3061.0
2016-05-16 14:40:00,129.87,129.96,129.44,129.44,21906.0,129.1957,129.2852,128.7679,128.7679,21906.0
2016-05-16 14:50:00,129.44,129.62,129.36,129.5,2613.0,128.7679,128.947,128.6883,128.8276,2613.0
2016-05-16 15:00:00,129.41,129.55,129.41,129.52,1530.0,128.7381,128.8774,128.7381,128.8475,1530.0
2016-05-16 15:10:00,129.46,129.46,129.22,129.35,2700.0,128.7878,128.7878,128.5491,128.6784,2700.0
2016-05-16 15:20:00,129.22,129.39,129.19,129.24,1900.0,128.5491,128.7182,128.5192,128.569,1900.0
2016-05-16 15:30:00,129.22,129.22,128.92,128.96,3200.0,128.5491,128.5491,128.2506,128.2904,3200.0
2016-05-16 15:40:00,128.96,128.96,128.54,128.55,7100.0,128.2904,128.2904,127.8726,127.8825,7100.0
2016-05-16 15:50:00,128.53,128.8,128.43,128.71,19694.0,127.8626,128.1312,127.7632,128.0417,19694.0
2016-05-17 09:30:00,128.04,129.4,128.04,129.08,3548.0,127.3752,128.7281,127.3752,128.4098,3548.0
2016-05-17 09:40:00,129.11,129.11,128.78,128.79,2000.0,128.4396,128.4396,128.1113,128.1213,2000.0
2016-05-17 09:50:00,128.96,129.65,128.94,129.5,4400.0,128.2904,128.9768,128.2705,128.8276,4400.0
2016-05-17 10:00:00,129.32,129.46,128.87,128.91,10050.0,128.6485,128.7878,128.2009,128.2407,10050.0
2016-05-17 10:10:00,128.69,128.86,128.54,128.6,7600.0,128.0218,128.1909,127.8726,127.9323,7600.0
2016-05-17 10:20:00,128.82,129.47,128.72,129.47,3200.0,128.1511,128.7978,128.0517,128.7978,3200.0
2016-05-17 10:30:00,129.28,129.51,129.11,129.51,5025.0,128.6088,128.8376,128.4396,128.8376,5025.0
2016-05-17 10:40:00,129.5,129.85,129.5,129.85,1500.0,128.8276,129.1758,128.8276,129.1758,1500.0
2016-05-17 10:50:00,129.69,130.79,129.63,130.66,14935.0,129.0166,130.1109,128.9569,129.9816,14935.0
2016-05-17 11:00:00,130.66,130.66,130.32,130.56,32702.0,129.9816,129.9816,129.6434,129.8821,32702.0
2016-05-17 11:10:00,130.6,131.23,130.6,131.22,4000.0,129.9219,130.5486,129.9219,130.5387,4000.0
2016-05-17 11:20:00,131.25,131.49,131.25,131.43,5500.0,130.5685,130.8073,130.5685,130.7476,5500.0
2016-05-17 11:30:00,131.23,131.87,131.23,131.68,8000.0,130.5486,131.1853,130.5486,130.9963,8000.0
2016-05-17 11:40:00,131.7,132.0,131.62,131.9,12422.0,131.0162,131.3146,130.9366,131.2151,12422.0
2016-05-17 11:50:00,132.0,132.45,131.99,132.45,7685.0,131.3146,131.7623,131.3047,131.7623,7685.0
2016-05-17 12:00:00,132.4,132.49,132.13,132.47,8215.0,131.7126,131.8021,131.444,131.7822,8215.0
2016-05-17 12:10:00,132.41,132.47,132.04,132.04,24322.0,131.7225,131.7822,131.3544,131.3544,24322.0
2016-05-17 12:20:00,131.89,131.95,131.5,131.71,12600.0,131.2052,131.2649,130.8172,131.0261,12600.0
2016-05-17 12:30:00,131.65,131.71,131.31,131.4,8036.0,130.9664,131.0261,130.6282,130.7177,8036.0
2016-05-17 12:40:00,131.4,131.41,131.05,131.23,12618.0,130.7177,130.7277,130.3696,130.5486,12618.0
2016-05-17 12:50:00,131.11,131.11,130.57,130.85,6673.0,130.4293,130.4293,129.8921,130.1706,6673.0
2016-05-17 13:00:00,130.77,130.83,130.45,130.78,6588.0,130.091,130.1507,129.7727,130.101,6588.0
2016-05-17 13:10:00,130.83,131.23,130.78,131.23,2500.0,130.1507,130.5486,130.101,130.5486,2500.0
2016-05-17 13:20:00,131.25,131.32,131.15,131.31,1000.0,130.5685,130.6382,130.469,130.6282,1000.0
2016-05-17 13:30:00,131.27,131.57,131.27,131.56,1300.0,130.5884,130.8869,130.5884,130.8769,1300.0
2016-05-17 13:40:00,131.45,131.65,131.32,131.52,5100.0,130.7675,130.9664,130.6382,130.8371,5100.0
2016-05-17 13:50:00,131.45,131.52,130.89,130.89,5000.0,130.7675,130.8371,130.2104,130.2104,5000.0
2016-05-17 14:00:00,130.83,130.89,130.6,130.61,6289.0,130.1507,130.2104,129.9219,129.9318,6289.0
2016-05-17 14:10:00,130.56,130.63,130.16,130.16,10112.0,129.8821,129.9517,129.4842,129.4842,10112.0
2016-05-17 14:20:00,130.24,130.28,130.01,130.28,6554.0,129.5638,129.6036,129.335,129.6036,6554.0
2016-05-17 14:30:00,130.21,130.3,130.13,130.19,8266.0,129.5339,129.6235,129.4543,129.514,8266.0
2016-05-17 14:40:00,130.18,130.32,129.89,130.13,7200.0,129.5041,129.6434,129.2156,129.4543,7200.0
2016-05-17 14:50:00,130.13,130.63,130.13,130.62,8584.0,129.4543,129.9517,129.4543,129.9418,8584.0
2016-05-17 15:00:00,130.62,130.76,130.29,130.61,7612.0,129.9418,130.0811,129.6135,129.9318,7612.0
2016-05-17 15:10:00,130.67,131.0,130.53,130.97,10598.0,129.9915,130.3198,129.8523,130.29,10598.0
2016-05-17 15:20:00,130.89,130.97,130.5,130.72,11490.0,130.2104,130.29,129.8224,130.0413,11490.0
2016-05-17 15:30:00,130.76,131.1,130.66,131.08,10508.0,130.0811,130.4193,129.9816,130.3994,10508.0
2016-05-17 15:40:00,131.01,131.1,130.81,131.0,12586.0,130.3298,130.4193,130.1308,130.3198,12586.0
2016-05-17 15:50:00,130.99,131.09,130.71,130.79,36573.0,130.3099,130.4094,130.0313,130.1109,36573.0
2016-05-18 09:30:00,129.98,131.25,129.98,130.06,1829.0,129.3051,130.5685,129.3051,129.3847,1829.0
2016-05-18 09:40:00,131.01,131.01,130.26,130.27,2100.0,130.3298,130.3298,129.5837,129.5936,2100.0
2016-05-18 09:50:00,130.23,130.85,130.21,130.85,3544.0,129.5538,130.1706,129.5339,130.1706,3544.0
2016-05-18 10:00:00,130.77,131.2,130.73,131.2,10443.0,130.091,130.5188,130.0512,130.5188,10443.0
2016-05-18 10:10:00,131.45,131.81,131.45,131.8,4150.0,130.7675,131.1256,130.7675,131.1157,4150.0
2016-05-18 10:20:00,131.8,132.14,131.56,131.66,2103.0,131.1157,131.4539,130.8769,130.9764,2103.0
2016-05-18 10:30:00,131.64,131.74,131.38,131.58,3253.0,130.9565,131.056,130.6978,130.8968,3253.0
2016-05-18 10:40:00,131.51,131.76,131.29,131.53,6621.0,130.8272,131.0759,130.6083,130.8471,6621.0
2016-05-18 10:50:00,131.53,131.83,131.38,131.83,22000.0,130.8471,131.1455,130.6978,131.1455,22000.0
2016-05-18 11:00:00,131.85,132.13,131.76,131.84,8858.0,131.1654,131.444,131.0759,131.1555,8858.0
2016-05-18 11:10:00,131.75,131.8,131.28,131.28,5864.0,131.0659,131.1157,130.5984,130.5984,5864.0
2016-05-18 11:20:00,131.26,131.5,131.26,131.5,2498.0,130.5785,130.8172,130.5785,130.8172,2498.0
2016-05-18 11:30:00,131.36,132.35,131.36,132.09,4068.0,130.678,131.6628,130.678,131.4042,4068.0
2016-05-18 11:40:00,132.08,132.4,132.06,132.36,7355.0,131.3942,131.7126,131.3743,131.6728,7355.0
2016-05-18 11:50:00,132.32,132.65,132.23,132.32,4845.0,131.633,131.9613,131.5434,131.633,4845.0
2016-05-18 12:00:00,132.23,132.42,132.1,132.33,4442.0,131.5434,131.7324,131.4141,131.6429,4442.0
2016-05-18 12:10:00,132.36,132.4,132.29,132.29,1100.0,131.6728,131.7126,131.6031,131.6031,1100.0
2016-05-18 12:20:00,132.32,132.45,132.2,132.2,2600.0,131.633,131.7623,131.5136,131.5136,2600.0
2016-05-18 12:30:00,132.05,132.13,131.94,132.13,5786.0,131.3644,131.444,131.2549,131.444,5786.0
2016-05-18 12:40:00,132.15,132.42,132.15,132.35,6775.0,131.4639,131.7324,131.4639,131.6628,6775.0
2016-05-18 12:50:00,132.3,132.77,132.09,132.77,5081.0,131.6131,132.0806,131.4042,132.0806,5081.0
2016-05-18 13:00:00,132.72,133.09,132.72,132.77,4750.0,132.0309,132.399,132.0309,132.0806,4750.0
2016-05-18 13:10:00,132.74,132.92,132.73,132.91,5000.0,132.0508,132.2299,132.0408,132.2199,5000.0
2016-05-18 13:20:00,132.92,133.05,132.75,132.75,3056.0,132.2299,132.3592,132.0607,132.0607,3056.0
2016-05-18 13:30:00,132.74,132.84,132.6,132.6,7200.0,132.0508,132.1503,131.9115,131.9115,7200.0
2016-05-18 13:40:00,132.56,132.73,132.46,132.55,6182.0,131.8717,132.0408,131.7722,131.8618,6182.0
2016-05-18 13:50:00,132.51,132.6,131.2,131.2,60367.0,131.822,131.9115,130.5188,130.5188,60367.0
2016-05-18 14:00:00,131.44,131.76,130.84,131.76,27586.0,130.7575,131.0759,130.1607,131.0759,27586.0
2016-05-18 14:10:00,131.76,131.76,131.28,131.61,22396.0,131.0759,131.0759,130.5984,130.9267,22396.0
2016-05-18 14:20:00,131.61,131.65,131.01,131.23,27585.0,130.9267,130.9664,130.3298,130.5486,27585.0
2016-05-18 14:30:00,131.25,131.34,130.82,131.25,21781.0,130.5685,130.6581,130.1408,130.5685,21781.0
2016-05-18 14:40:00,131.25,131.6,131.14,131.52,8106.0,130.5685,130.9167,130.4591,130.8371,8106.0
2016-05-18 14:50:00,131.57,132.01,131.53,131.67,5231.0,130.8869,131.3246,130.8471,130.9863,5231.0
2016-05-18 15:00:00,131.72,132.23,131.72,132.15,1826.0,131.0361,131.5434,131.0361,131.4639,1826.0
2016-05-18 15:10:00,132.16,132.16,131.62,131.72,2300.0,131.4738,131.4738,130.9366,131.0361,2300.0
2016-05-18 15:20:00,131.8,132.12,131.73,131.81,14831.0,131.1157,131.434,131.046,131.1256,14831.0
2016-05-18 15:30:00,131.84,132.16,131.83,132.0,17808.0,131.1555,131.4738,131.1455,131.3146,17808.0
2016-05-18 15:40:00,132.02,132.55,131.98,132.4,14968.0,131.3345,131.8618,131.2947,131.7126,14968.0
2016-05-18 15:50:00,132.38,132.72,132.09,132.5,36327.0,131.6927,132.0309,131.4042,131.812,36327.0
2016-05-19 09:30:00,131.65,132.49,131.41,132.49,2873.0,130.9664,131.8021,130.7277,131.8021,2873.0
2016-05-19 09:40:00,132.63,133.08,131.97,132.03,21605.0,131.9414,132.389,131.2848,131.3445,21605.0
2016-05-19 09:50:00,132.0,132.08,130.33,130.33,4854.0,131.3146,131.3942,129.6533,129.6533,4854.0
2016-05-19 10:00:00,130.75,130.98,130.13,130.35,4010.0,130.0711,130.2999,129.4543,129.6732,4010.0
2016-05-19 10:10:00,130.38,130.44,129.88,130.16,5420.0,129.703,129.7627,129.2056,129.4842,5420.0
2016-05-19 10:20:00,130.29,131.2,129.85,131.0,9026.0,129.6135,130.5188,129.1758,130.3198,9026.0
2016-05-19 10:30:00,131.18,131.3,130.69,131.12,28256.0,130.4989,130.6183,130.0114,130.4392,28256.0
2016-05-19 10:40:00,131.12,131.39,130.96,131.08,15682.0,130.4392,130.7078,130.28,130.3994,15682.0
2016-05-19 10:50:00,130.96,131.16,130.96,131.01,12368.0,130.28,130.479,130.28,130.3298,12368.0
2016-05-19 11:00:00,131.0,131.05,130.34,130.49,22587.0,130.3198,130.3696,129.6632,129.8125,22587.0
2016-05-19 11:10:00,130.54,131.13,130.17,131.13,18665.0,129.8622,130.4491,129.4941,130.4491,18665.0
2016-05-19 11:20:00,131.13,131.5,131.13,131.26,6050.0,130.4491,130.8172,130.4491,130.5785,6050.0
2016-05-19 11:30:00,131.06,131.16,130.94,131.09,1800.0,130.3795,130.479,130.2601,130.4094,1800.0
2016-05-19 11:40:00,131.08,131.08,130.68,130.68,1600.0,130.3994,130.3994,130.0015,130.0015,1600.0
2016-05-19 11:50:00,130.81,131.15,130.49,130.96,6500.0,130.1308,130.469,129.8125,130.28,6500.0
2016-05-19 12:00:00,130.99,131.2,130.78,131.19,900.0,130.3099,130.5188,130.101,130.5088,900.0
2016-05-19 12:10:00,131.3,131.5,131.14,131.5,8543.0,130.6183,130.8172,130.4591,130.8172,8543.0
2016-05-19 12:20:00,131.39,131.62,131.2,131.5,17282.0,130.7078,130.9366,130.5188,130.8172,17282.0
2016-05-19 12:30:00,131.58,131.67,131.34,131.61,6000.0,130.8968,130.9863,130.6581,130.9267,6000.0
2016-05-19 12:40:00,131.48,131.62,131.35,131.49,11434.0,130.7973,130.9366,130.668,130.8073,11434.0
2016-05-19 12:50:00,131.52,131.65,131.38,131.64,13549.0,130.8371,130.9664,130.6978,130.9565,13549.0
2016-05-19 13:00:00,131.53,131.54,131.39,131.49,3886.0,130.8471,130.857,130.7078,130.8073,3886.0
2016-05-19 13:10:00,131.57,132.09,131.5,132.09,8777.0,130.8869,131.4042,130.8172,131.4042,8777.0
2016-05-19 13:20:00,132.09,132.21,131.79,131.99,2210.0,131.4042,131.5235,131.1057,131.3047,2210.0
2016-05-19 13:30:00,131.99,132.2,131.89,131.98,8295.0,131.3047,131.5136,131.2052,131.2947,8295.0
2016-05-19 13:40:00,132.09,132.1,131.9,132.0,7500.0,131.4042,131.4141,131.2151,131.3146,7500.0
2016-05-19 13:50:00,131.93,132.08,131.93,131.98,15236.0,131.245,131.3942,131.245,131.2947,15236.0
2016-05-19 14:00:00,131.95,132.01,131.5,131.54,12577.0,131.2649,131.3246,130.8172,130.857,12577.0
2016-05-19 14:10:00,131.69,131.94,131.63,131.8,8550.0,131.0062,131.2549,130.9466,131.1157,8550.0
2016-05-19 14:20:00,131.8,131.99,131.66,131.66,20084.0,131.1157,131.3047,130.9764,130.9764,20084.0
2016-05-19 14:30:00,131.83,131.99,131.49,131.66,7187.0,131.1455,131.3047,130.8073,130.9764,7187.0
2016-05-19 14:40:00,131.66,131.68,131.49,131.58,3200.0,130.9764,130.9963,130.8073,130.8968,3200.0
2016-05-19 14:50:00,131.68,131.68,131.39,131.47,6320.0,130.9963,130.9963,130.7078,130.7874,6320.0
2016-05-19 15:00:00,131.4,131.99,131.4,131.94,13010.0,130.7177,131.3047,130.7177,131.2549,13010.0
2016-05-19 15:10:00,131.92,132.08,131.65,131.87,18000.0,131.235,131.3942,130.9664,131.1853,18000.0
2016-05-19 15:20:00,131.85,131.85,131.67,131.71,30081.0,131.1654,131.1654,130.9863,131.0261,30081.0
2016-05-19 15:30:00,131.78,131.85,131.69,131.75,15598.0,131.0958,131.1654,131.0062,131.0659,15598.0
2016-05-19 15:40:00,131.75,131.8,131.69,131.79,24818.0,131.0659,131.1157,131.0062,131.1057,24818.0
2016-05-19 15:50:00,131.79,132.01,131.69,131.81,38515.0,131.1057,131.3246,131.0062,131.1256,38515.0
2016-05-20 09:30:00,132.12,133.1,132.0,132.47,8918.0,131.434,132.4089,131.3146,131.7822,8918.0
2016-05-20 09:40:00,132.55,133.8,132.33,133.41,11328.0,131.8618,133.1053,131.6429,132.7173,11328.0
2016-05-20 09:50:00,133.47,133.84,133.34,133.71,6091.0,132.777,133.1451,132.6477,133.0158,6091.0
2016-05-20 10:00:00,133.8,133.8,133.32,133.45,14493.0,133.1053,133.1053,132.6278,132.7571,14493.0
2016-05-20 10:10:00,133.37,133.37,132.79,133.01,5539.0,132.6775,132.6775,132.1005,132.3194,5539.0
2016-05-20 10:20:00,133.06,133.06,132.13,132.23,19079.0,132.3691,132.3691,131.444,131.5434,19079.0
2016-05-20 10:30:00,132.17,132.27,131.7,131.92,22844.0,131.4837,131.5832,131.0162,131.235,22844.0
2016-05-20 10:40:00,131.8,132.16,131.45,132.15,47755.0,131.1157,131.4738,130.7675,131.4639,47755.0
2016-05-20 10:50:00,132.17,132.9,132.17,132.75,10844.0,131.4837,132.21,131.4837,132.0607,10844.0
2016-05-20 11:00:00,132.72,133.06,132.72,132.88,3310.0,132.0309,132.3691,132.0309,132.1901,3310.0
2016-05-20 11:10:00,132.85,133.09,132.71,132.96,4960.0,132.1602,132.399,132.0209,132.2696,4960.0
2016-05-20 11:20:00,133.02,133.02,132.39,132.4,12478.0,132.3293,132.3293,131.7026,131.7126,12478.0
2016-05-20 11:30:00,132.48,132.55,132.02,132.28,38370.0,131.7921,131.8618,131.3345,131.5932,38370.0
2016-05-20 11:40:00,132.33,132.5,132.08,132.31,28808.0,131.6429,131.812,131.3942,131.623,28808.0
2016-05-20 11:50:00,132.34,132.73,131.84,132.6,18930.0,131.6529,132.0408,131.1555,131.9115,18930.0
2016-05-20 12:00:00,132.72,133.08,132.57,132.7,5933.0,132.0309,132.389,131.8817,132.011,5933.0
2016-05-20 12:10:00,132.83,132.98,132.43,132.64,9707.0,132.1403,132.2895,131.7424,131.9513,9707.0
2016-05-20 12:20:00,132.54,132.7,132.51,132.54,3438.0,131.8518,132.011,131.822,131.8518,3438.0
2016-05-20 12:30:00,132.57,132.6,132.47,132.55,2110.0,131.8817,131.9115,131.7822,131.8618,2110.0
2016-05-20 12:40:00,132.6,132.78,132.59,132.61,2985.0,131.9115,132.0906,131.9016,131.9215,2985.0
2016-05-20 12:50:00,132.66,132.84,132.66,132.84,700.0,131.9712,132.1503,131.9712,132.1503,700.0
2016-05-20 13:00:00,132.85,132.85,132.66,132.74,6891.0,132.1602,132.1602,131.9712,132.0508,6891.0
2016-05-20 13:10:00,132.69,132.74,132.12,132.14,39499.0,132.001,132.0508,131.434,131.4539,39499.0
2016-05-20 13:20:00,132.1,132.33,132.0,132.11,22244.0,131.4141,131.6429,131.3146,131.4241,22244.0
2016-05-20 13:30:00,132.07,132.07,131.88,131.97,10519.0,131.3843,131.3843,131.1953,131.2848,10519.0
2016-05-20 13:40:00,131.98,132.67,131.9,132.33,22873.0,131.2947,131.9812,131.2151,131.6429,22873.0
2016-05-20 13:50:00,132.65,132.71,132.55,132.67,2597.0,131.9613,132.0209,131.8618,131.9812,2597.0
2016-05-20 14:00:00,132.63,132.63,132.16,132.21,75668.0,131.9414,131.9414,131.4738,131.5235,75668.0
2016-05-20 14:10:00,132.27,132.75,132.22,132.57,14899.0,131.5832,132.0607,131.5335,131.8817,14899.0
2016-05-20 14:20:00,132.48,132.79,132.44,132.59,10663.0,131.7921,132.1005,131.7523,131.9016,10663.0
2016-05-20 14:30:00,132.7,133.0,132.7,132.93,4765.0,132.011,132.3094,132.011,132.2398,4765.0
2016-05-20 14:40:00,132.98,133.26,132.96,133.15,6166.0,132.2895,132.5681,132.2696,132.4587,6166.0
2016-05-20 14:50:00,133.16,133.33,133.06,133.16,10070.0,132.4686,132.6377,132.3691,132.4686,10070.0
2016-05-20 15:00:00,133.12,133.12,132.86,133.03,21132.0,132.4288,132.4288,132.1702,132.3393,21132.0
2016-05-20 15:10:00,133.02,133.29,132.97,133.1,6071.0,132.3293,132.5979,132.2796,132.4089,6071.0
2016-05-20 15:20:00,133.14,133.34,133.11,133.28,5858.0,132.4487,132.6477,132.4189,132.588,5858.0
2016-05-20 15:30:00,133.3,133.47,133.25,133.46,4900.0,132.6079,132.777,132.5581,132.767,4900.0
2016-05-20 15:40:00,133.5,133.73,133.5,133.68,9376.0,132.8068,133.0356,132.8068,132.9859,9376.0
2016-05-20 15:50:00,133.62,134.17,133.55,133.9,53442.0,132.9262,133.4734,132.8566,133.2048,53442.0
2016-05-23 09:30:00,133.48,134.29,132.98,133.42,3199.0,132.7869,133.5927,132.2895,132.7273,3199.0
2016-05-23 09:40:00,133.69,134.09,133.08,133.32,10255.0,132.9959,133.3938,132.389,132.6278,10255.0
2016-05-23 09:50:00,133.1,133.49,132.98,133.19,10101.0,132.4089,132.7969,132.2895,132.4985,10101.0
2016-05-23 10:00:00,133.15,133.77,133.15,133.56,3509.0,132.4587,133.0754,132.4587,132.8665,3509.0
2016-05-23 10:10:00,133.53,133.94,133.3,133.38,5254.0,132.8367,133.2446,132.6079,132.6875,5254.0
2016-05-23 10:20:00,133.39,133.82,133.33,133.42,2400.0,132.6974,133.1252,132.6377,132.7273,2400.0
2016-05-23 10:30:00,133.4,133.72,133.3,133.72,4424.0,132.7074,133.0257,132.6079,133.0257,4424.0
2016-05-23 10:40:00,133.55,133.63,133.3,133.45,6200.0,132.8566,132.9362,132.6079,132.7571,6200.0
2016-05-23 10:50:00,133.45,133.52,133.3,133.37,10950.0,132.7571,132.8267,132.6079,132.6775,10950.0
2016-05-23 11:00:00,133.38,133.43,133.2,133.38,11300.0,132.6875,132.7372,132.5084,132.6875,11300.0
2016-05-23 11:10:00,133.33,133.5,133.09,133.33,12684.0,132.6377,132.8068,132.399,132.6377,12684.0
2016-05-23 11:20:00,133.01,133.15,132.76,132.98,4950.0,132.3194,132.4587,132.0707,132.2895,4950.0
2016-05-23 11:30:00,132.84,133.04,132.71,132.8,5900.0,132.1503,132.3492,132.0209,132.1105,5900.0
2016-05-23 11:40:00,132.62,132.75,132.38,132.75,7763.0,131.9314,132.0607,131.6927,132.0607,7763.0
2016-05-23 11:50:00,132.67,132.67,132.51,132.57,2100.0,131.9812,131.9812,131.822,131.8817,2100.0
2016-05-23 12:00:00,132.47,132.77,132.47,132.77,9109.0,131.7822,132.0806,131.7822,132.0806,9109.0
2016-05-23 12:10:00,132.61,132.71,132.43,132.65,12688.0,131.9215,132.0209,131.7424,131.9613,12688.0
2016-05-23 12:20:00,132.68,132.68,132.47,132.55,4998.0,131.9911,131.9911,131.7822,131.8618,4998.0
2016-05-23 12:30:00,132.53,132.63,132.47,132.6,9075.0,131.8419,131.9414,131.7822,131.9115,9075.0
2016-05-23 12:40:00,132.58,132.62,132.47,132.57,10179.0,131.8916,131.9314,131.7822,131.8817,10179.0
2016-05-23 12:50:00,132.58,132.66,132.5,132.62,2600.0,131.8916,131.9712,131.812,131.9314,2600.0
2016-05-23 13:00:00,132.72,132.83,132.6,132.69,2815.0,132.0309,132.1403,131.9115,132.001,2815.0
2016-05-23 13:10:00,132.81,132.81,132.55,132.75,7688.0,132.1204,132.1204,131.8618,132.0607,7688.0
2016-05-23 13:20:00,132.73,133.09,132.73,133.05,11050.0,132.0408,132.399,132.0408,132.3592,11050.0
2016-05-23 13:30:00,133.04,133.04,132.63,132.89,7321.0,132.3492,132.3492,131.9414,132.2,7321.0
2016-05-23 13:40:00,132.81,132.85,132.72,132.85,800.0,132.1204,132.1602,132.0309,132.1602,800.0
2016-05-23 13:50:00,132.87,132.99,132.65,132.65,7249.0,132.1801,132.2995,131.9613,131.9613,7249.0
2016-05-23 14:00:00,132.63,132.75,132.6,132.63,2882.0,131.9414,132.0607,131.9115,131.9414,2882.0
2016-05-23 14:10:00,132.63,133.06,132.63,132.98,4744.0,131.9414,132.3691,131.9414,132.2895,4744.0
2016-05-23 14:20:00,132.95,133.4,132.92,133.4,29652.0,132.2597,132.7074,132.2299,132.7074,29652.0
2016-05-23 14:30:00,133.4,133.4,133.0,133.06,4500.0,132.7074,132.7074,132.3094,132.3691,4500.0
2016-05-23 14:40:00,133.0,133.19,133.0,133.19,10603.0,132.3094,132.4985,132.3094,132.4985,10603.0
2016-05-23 14:50:00,133.24,133.39,133.11,133.16,13767.0,132.5482,132.6974,132.4189,132.4686,13767.0
2016-05-23 15:00:00,133.2,133.38,133.1,133.29,17181.0,132.5084,132.6875,132.4089,132.5979,17181.0
2016-05-23 15:10:00,133.15,133.15,132.71,132.82,6099.0,132.4587,132.4587,132.0209,132.1304,6099.0
2016-05-23 15:20:00,132.78,132.78,132.46,132.7,13337.0,132.0906,132.0906,131.7722,132.011,13337.0
2016-05-23 15:30:00,132.66,132.66,132.02,132.02,18452.0,131.9712,131.9712,131.3345,131.3345,18452.0
2016-05-23 15:40:00,132.02,132.36,132.0,132.05,15952.0,131.3345,131.6728,131.3146,131.3644,15952.0
2016-05-23 15:50:00,132.05,132.25,131.86,132.02,34067.0,131.3644,131.5633,131.1754,131.3345,34067.0
2016-05-24 09:30:00,132.28,133.09,132.28,132.82,3477.0,131.5932,132.399,131.5932,132.1304,3477.0
2016-05-24 09:40:00,132.8,133.16,132.27,132.42,8112.0,132.1105,132.4686,131.5832,131.7324,8112.0
2016-05-24 09:50:00,132.59,133.23,132.11,132.64,18555.0,131.9016,132.5382,131.4241,131.9513,18555.0
2016-05-24 10:00:00,132.65,133.34,132.45,133.02,7626.0,131.9613,132.6477,131.7623,132.3293,7626.0
2016-05-24 10:10:00,133.3,133.3,132.94,133.19,6730.0,132.6079,132.6079,132.2497,132.4985,6730.0
2016-05-24 10:20:00,133.12,133.44,133.03,133.39,4900.0,132.4288,132.7472,132.3393,132.6974,4900.0
2016-05-24 10:30:00,133.25,133.41,133.01,133.01,7709.0,132.5581,132.7173,132.3194,132.3194,7709.0
2016-05-24 10:40:00,133.06,133.11,132.96,133.11,7332.0,132.3691,132.4189,132.2696,132.4189,7332.0
2016-05-24 10:50:00,133.08,133.26,132.92,133.23,5280.0,132.389,132.5681,132.2299,132.5382,5280.0
2016-05-24 11:00:00,133.27,133.7,133.27,133.69,6050.0,132.578,133.0058,132.578,132.9959,6050.0
2016-05-24 11:10:00,133.77,133.81,133.41,133.52,5301.0,133.0754,133.1152,132.7173,132.8267,5301.0
2016-05-24 11:20:00,133.6,133.74,133.27,133.53,4800.0,132.9063,133.0456,132.578,132.8367,4800.0
2016-05-24 11:30:00,133.36,133.47,133.21,133.46,6000.0,132.6676,132.777,132.5183,132.767,6000.0
2016-05-24 11:40:00,133.43,133.48,133.13,133.2,19132.0,132.7372,132.7869,132.4388,132.5084,19132.0
2016-05-24 11:50:00,133.22,133.29,133.11,133.22,9595.0,132.5283,132.5979,132.4189,132.5283,9595.0
2016-05-24 12:00:00,133.24,133.38,133.2,133.23,8964.0,132.5482,132.6875,132.5084,132.5382,8964.0
2016-05-24 12:10:00,133.36,133.36,132.97,133.02,1900.0,132.6676,132.6676,132.2796,132.3293,1900.0
2016-05-24 12:20:00,133.03,133.32,133.02,133.2,5500.0,132.3393,132.6278,132.3293,132.5084,5500.0
2016-05-24 12:30:00,133.2,133.35,133.03,133.16,13521.0,132.5084,132.6576,132.3393,132.4686,13521.0
2016-05-24 12:40:00,133.14,133.39,133.11,133.3,17601.0,132.4487,132.6974,132.4189,132.6079,17601.0
2016-05-24 12:50:00,133.34,133.55,133.25,133.27,18714.0,132.6477,132.8566,132.5581,132.578,18714.0
2016-05-24 13:00:00,133.27,134.0,133.24,133.67,40313.0,132.578,133.3042,132.5482,132.976,40313.0
2016-05-24 13:10:00,133.77,134.42,133.7,134.26,10300.0,133.0754,133.7221,133.0058,133.5629,10300.0
2016-05-24 13:20:00,134.25,134.87,134.21,134.65,13964.0,133.5529,134.1697,133.5132,133.9509,13964.0
2016-05-24 13:30:00,134.66,134.69,134.53,134.62,5371.0,133.9608,133.9907,133.8315,133.921,5371.0
2016-05-24 13:40:00,134.59,134.73,134.36,134.73,7401.0,133.8912,134.0305,133.6624,134.0305,7401.0
2016-05-24 13:50:00,134.73,134.77,134.41,134.66,4838.0,134.0305,134.0702,133.7121,133.9608,4838.0
2016-05-24 14:00:00,134.6,135.25,134.6,135.01,11732.0,133.9011,134.5478,133.9011,134.309,11732.0
2016-05-24 14:10:00,135.14,135.32,135.09,135.09,3512.0,134.4383,134.6174,134.3886,134.3886,3512.0
2016-05-24 14:20:00,135.09,135.23,135.09,135.1,3500.0,134.3886,134.5279,134.3886,134.3985,3500.0
2016-05-24 14:30:00,135.17,135.24,134.89,134.95,15141.0,134.4682,134.5378,134.1896,134.2493,15141.0
2016-05-24 14:40:00,134.86,135.07,134.85,134.92,4165.0,134.1598,134.3687,134.1498,134.2195,4165.0
2016-05-24 14:50:00,134.94,134.94,134.75,134.75,4504.0,134.2394,134.2394,134.0504,134.0504,4504.0
2016-05-24 15:00:00,134.78,134.89,134.73,134.81,6978.0,134.0802,134.1896,134.0305,134.11,6978.0
2016-05-24 15:10:00,134.78,134.99,134.75,134.77,10249.0,134.0802,134.2891,134.0504,134.0702,10249.0
2016-05-24 15:20:00,134.78,134.94,134.73,134.81,14551.0,134.0802,134.2394,134.0305,134.11,14551.0
2016-05-24 15:30:00,134.81,134.85,134.74,134.81,3820.0,134.11,134.1498,134.0404,134.11,3820.0
2016-05-24 15:40:00,134.81,134.89,134.73,134.89,7799.0,134.11,134.1896,134.0305,134.1896,7799.0
2016-05-24 15:50:00,134.84,134.94,134.55,134.71,19097.0,134.1399,134.2394,133.8514,134.0106,19097.0
2016-05-25 09:30:00,134.8,134.89,134.16,134.63,3815.0,134.1001,134.1896,133.4634,133.931,3815.0
2016-05-25 09:40:00,134.15,134.33,133.99,134.03,3200.0,133.4535,133.6325,133.2943,133.3341,3200.0
2016-05-25 09:50:00,134.11,134.39,134.0,134.23,1400.0,133.4137,133.6922,133.3042,133.5331,1400.0
2016-05-25 10:00:00,133.98,134.48,133.98,134.2,7000.0,133.2843,133.7818,133.2843,133.5032,7000.0
2016-05-25 10:10:00,134.12,134.46,134.12,134.33,1700.0,133.4236,133.7619,133.4236,133.6325,1700.0
2016-05-25 10:20:00,134.33,134.5,134.17,134.17,9810.0,133.6325,133.8016,133.4734,133.4734,9810.0
2016-05-25 10:30:00,134.16,134.21,133.97,134.06,11357.0,133.4634,133.5132,133.2744,133.3639,11357.0
2016-05-25 10:40:00,134.02,134.16,133.83,133.83,4423.0,133.3241,133.4634,133.1351,133.1351,4423.0
2016-05-25 10:50:00,133.79,133.96,133.71,133.72,1614.0,133.0953,133.2645,133.0158,133.0257,1614.0
2016-05-25 11:00:00,133.75,133.86,133.6,133.6,1200.0,133.0555,133.165,132.9063,132.9063,1200.0
2016-05-25 11:10:00,133.48,133.7,133.39,133.7,4488.0,132.7869,133.0058,132.6974,133.0058,4488.0
2016-05-25 11:20:00,133.71,133.72,133.64,133.71,775.0,133.0158,133.0257,132.9461,133.0158,775.0
2016-05-25 11:30:00,133.67,133.95,133.62,133.87,2654.0,132.976,133.2545,132.9262,133.1749,2654.0
2016-05-25 11:40:00,133.67,133.98,133.67,133.92,1200.0,132.976,133.2843,132.976,133.2247,1200.0
2016-05-25 11:50:00,134.1,134.16,133.96,134.12,4644.0,133.4037,133.4634,133.2645,133.4236,4644.0
2016-05-25 12:00:00,134.13,134.46,134.04,134.38,5645.0,133.4336,133.7619,133.344,133.6823,5645.0
2016-05-25 12:10:00,134.42,134.7,134.41,134.55,5404.0,133.7221,134.0006,133.7121,133.8514,5404.0
2016-05-25 12:20:00,134.52,134.74,134.51,134.68,1300.0,133.8215,134.0404,133.8116,133.9807,1300.0
2016-05-25 12:30:00,134.66,134.74,134.61,134.67,1300.0,133.9608,134.0404,133.9111,133.9708,1300.0
2016-05-25 12:40:00,134.74,134.87,134.44,134.44,2900.0,134.0404,134.1697,133.742,133.742,2900.0
2016-05-25 12:50:00,134.41,134.76,134.41,134.76,6048.0,133.7121,134.0603,133.7121,134.0603,6048.0
2016-05-25 13:00:00,134.73,135.27,134.73,135.03,6427.0,134.0305,134.5677,134.0305,134.3289,6427.0
2016-05-25 13:10:00,135.07,135.07,134.92,135.01,1800.0,134.3687,134.3687,134.2195,134.309,1800.0
2016-05-25 13:20:00,134.96,135.05,134.87,135.05,9765.0,134.2593,134.3488,134.1697,134.3488,9765.0
2016-05-25 13:30:00,135.03,135.06,134.96,134.99,900.0,134.3289,134.3587,134.2593,134.2891,900.0
2016-05-25 13:40:00,134.98,134.98,134.87,134.91,2400.0,134.2792,134.2792,134.1697,134.2095,2400.0
2016-05-25 13:50:00,134.91,134.98,134.85,134.87,655.0,134.2095,134.2792,134.1498,134.1697,655.0
2016-05-25 14:00:00,134.93,135.02,134.82,134.87,3400.0,134.2294,134.3189,134.12,134.1697,3400.0
2016-05-25 14:10:00,134.85,134.94,134.64,134.65,2800.0,134.1498,134.2394,133.9409,133.9509,2800.0
2016-05-25 14:20:00,134.63,134.72,134.6,134.67,2800.0,133.931,134.0205,133.9011,133.9708,2800.0
2016-05-25 14:30:00,134.6,134.87,134.55,134.87,2300.0,133.9011,134.1697,133.8514,134.1697,2300.0
2016-05-25 14:40:00,134.81,134.82,134.58,134.58,4199.0,134.11,134.12,133.8812,133.8812,4199.0
2016-05-25 14:50:00,134.41,134.41,134.34,134.34,873.0,133.7121,133.7121,133.6425,133.6425,873.0
2016-05-25 15:00:00,134.31,134.31,134.06,134.2,4890.0,133.6126,133.6126,133.3639,133.5032,4890.0
2016-05-25 15:10:00,134.21,134.3,134.13,134.26,2784.0,133.5132,133.6027,133.4336,133.5629,2784.0
2016-05-25 15:20:00,134.32,134.4,134.31,134.38,4600.0,133.6226,133.7022,133.6126,133.6823,4600.0
2016-05-25 15:30:00,134.52,134.55,134.28,134.28,3400.0,133.8215,133.8514,133.5828,133.5828,3400.0
2016-05-25 15:40:00,134.27,134.36,134.22,134.33,7158.0,133.5728,133.6624,133.5231,133.6325,7158.0
2016-05-25 15:50:00,134.33,134.34,134.02,134.02,18098.0,133.6325,133.6425,133.3241,133.3241,18098.0
2016-05-26 09:30:00,134.05,134.51,133.12,133.23,12115.0,133.354,133.8116,132.4288,132.5382,12115.0
2016-05-26 09:40:00,133.25,133.36,133.02,133.2,25889.0,132.5581,132.6676,132.3293,132.5084,25889.0
2016-05-26 09:50:00,133.38,134.29,133.34,134.08,6100.0,132.6875,133.5927,132.6477,133.3838,6100.0
2016-05-26 10:00:00,134.3,134.81,134.25,134.71,6750.0,133.6027,134.11,133.5529,134.0106,6750.0
2016-05-26 10:10:00,134.67,135.0,134.61,135.0,4000.0,133.9708,134.2991,133.9111,134.2991,4000.0
2016-05-26 10:20:00,134.94,135.39,134.94,135.23,5900.0,134.2394,134.687,134.2394,134.5279,5900.0
2016-05-26 10:30:00,135.38,135.76,135.26,135.52,9939.0,134.6771,135.0551,134.5577,134.8164,9939.0
2016-05-26 10:40:00,135.55,135.72,135.27,135.27,2032.0,134.8462,135.0153,134.5677,134.5677,2032.0
2016-05-26 10:50:00,135.16,135.16,134.21,134.21,6600.0,134.4582,134.4582,133.5132,133.5132,6600.0
2016-05-26 11:00:00,134.31,134.65,134.31,134.65,400.0,133.6126,133.9509,133.6126,133.9509,400.0
2016-05-26 11:10:00,134.64,134.89,134.64,134.81,500.0,133.9409,134.1896,133.9409,134.11,500.0
2016-05-26 11:20:00,134.8,134.91,134.68,134.84,1600.0,134.1001,134.2095,133.9807,134.1399,1600.0
2016-05-26 11:30:00,134.9,134.9,134.49,134.49,1200.0,134.1996,134.1996,133.7917,133.7917,1200.0
2016-05-26 11:40:00,134.64,134.83,134.63,134.83,900.0,133.9409,134.1299,133.931,134.1299,900.0
2016-05-26 11:50:00,134.81,134.83,134.59,134.68,1100.0,134.11,134.1299,133.8912,133.9807,1100.0
2016-05-26 12:00:00,134.82,134.96,134.69,134.69,5000.0,134.12,134.2593,133.9907,133.9907,5000.0
2016-05-26 12:10:00,134.8,134.81,134.8,134.8,307.0,134.1001,134.11,134.1001,134.1001,307.0
2016-05-26 12:20:00,134.84,134.84,134.67,134.67,3781.0,134.1399,134.1399,133.9708,133.9708,3781.0
2016-05-26 12:30:00,134.76,134.83,134.69,134.79,3185.0,134.0603,134.1299,133.9907,134.0901,3185.0
2016-05-26 12:40:00,134.75,134.94,134.75,134.9,2000.0,134.0504,134.2394,134.0504,134.1996,2000.0
2016-05-26 12:50:00,134.91,135.01,134.89,135.0,1100.0,134.2095,134.309,134.1896,134.2991,1100.0
2016-05-26 13:00:00,135.01,135.3,135.01,135.29,10200.0,134.309,134.5975,134.309,134.5875,10200.0
2016-05-26 13:10:00,135.22,135.56,135.19,135.43,5100.0,134.5179,134.8561,134.4881,134.7268,5100.0
2016-05-26 13:20:00,135.45,135.54,135.4,135.47,6343.0,134.7467,134.8363,134.697,134.7666,6343.0
2016-05-26 13:30:00,135.55,135.77,135.55,135.77,1100.0,134.8462,135.0651,134.8462,135.0651,1100.0
2016-05-26 13:40:00,135.76,135.83,135.7,135.82,1500.0,135.0551,135.1247,134.9954,135.1148,1500.0
2016-05-26 13:50:00,135.84,135.92,135.17,135.17,14172.0,135.1347,135.2143,134.4682,134.4682,14172.0
2016-05-26 14:00:00,135.27,135.36,135.16,135.35,32076.0,134.5677,134.6572,134.4582,134.6472,32076.0
2016-05-26 14:10:00,135.25,135.35,135.04,135.04,10797.0,134.5478,134.6472,134.3388,134.3388,10797.0
2016-05-26 14:20:00,134.96,135.26,134.96,135.21,3849.0,134.2593,134.5577,134.2593,134.508,3849.0
2016-05-26 14:30:00,135.24,135.24,135.05,135.05,12605.0,134.5378,134.5378,134.3488,134.3488,12605.0
2016-05-26 14:40:00,135.0,135.13,134.86,134.86,11916.0,134.2991,134.4284,134.1598,134.1598,11916.0
2016-05-26 14:50:00,134.82,135.37,134.81,135.25,15638.0,134.12,134.6671,134.11,134.5478,15638.0
2016-05-26 15:00:00,135.2,135.25,135.06,135.25,5644.0,134.498,134.5478,134.3587,134.5478,5644.0
2016-05-26 15:10:00,135.21,135.23,135.03,135.07,18400.0,134.508,134.5279,134.3289,134.3687,18400.0
2016-05-26 15:20:00,135.07,135.09,134.97,134.99,4000.0,134.3687,134.3886,134.2692,134.2891,4000.0
2016-05-26 15:30:00,134.99,135.14,134.94,135.14,4001.0,134.2891,134.4383,134.2394,134.4383,4001.0
2016-05-26 15:40:00,135.13,135.14,134.84,134.88,6100.0,134.4284,134.4383,134.1399,134.1797,6100.0
2016-05-26 15:50:00,134.89,135.02,134.84,134.94,11085.0,134.1896,134.3189,134.1399,134.2394,11085.0
2016-05-27 09:30:00,134.2,135.12,134.03,134.89,3890.0,133.5032,134.4184,133.3341,134.1896,3890.0
2016-05-27 09:40:00,134.85,135.43,134.83,135.13,800.0,134.1498,134.7268,134.1299,134.4284,800.0
2016-05-27 09:50:00,135.1,135.19,134.76,134.76,1100.0,134.3985,134.4881,134.0603,134.0603,1100.0
2016-05-27 10:00:00,135.0,135.11,134.89,134.9,2053.0,134.2991,134.4085,134.1896,134.1996,2053.0
2016-05-27 10:10:00,135.21,135.65,135.21,135.3,5702.0,134.508,134.9457,134.508,134.5975,5702.0
2016-05-27 10:20:00,135.1,135.2,134.55,134.95,4384.0,134.3985,134.498,133.8514,134.2493,4384.0
2016-05-27 10:30:00,135.09,135.53,135.09,135.46,2250.0,134.3886,134.8263,134.3886,134.7567,2250.0
2016-05-27 10:40:00,135.46,135.7,135.37,135.55,8800.0,134.7567,134.9954,134.6671,134.8462,8800.0
2016-05-27 10:50:00,135.56,135.56,135.39,135.4,4900.0,134.8561,134.8561,134.687,134.697,4900.0
2016-05-27 11:00:00,135.45,135.45,135.16,135.26,4806.0,134.7467,134.7467,134.4582,134.5577,4806.0
2016-05-27 11:10:00,135.31,135.45,135.13,135.28,11303.0,134.6074,134.7467,134.4284,134.5776,11303.0
2016-05-27 11:20:00,135.3,135.32,134.99,135.14,12195.0,134.5975,134.6174,134.2891,134.4383,12195.0
2016-05-27 11:30:00,135.2,135.45,135.17,135.36,800.0,134.498,134.7467,134.4682,134.6572,800.0
2016-05-27 11:40:00,135.19,135.32,135.13,135.21,3000.0,134.4881,134.6174,134.4284,134.508,3000.0
2016-05-27 11:50:00,135.25,135.49,135.2,135.49,2192.0,134.5478,134.7865,134.498,134.7865,2192.0
2016-05-27 12:00:00,135.33,135.59,135.33,135.59,3300.0,134.6273,134.886,134.6273,134.886,3300.0
2016-05-27 12:10:00,135.59,135.66,135.5,135.5,1200.0,134.886,134.9556,134.7965,134.7965,1200.0
2016-05-27 12:20:00,135.25,135.47,135.09,135.16,15087.0,134.5478,134.7666,134.3886,134.4582,15087.0
2016-05-27 12:30:00,135.09,135.23,135.09,135.23,1400.0,134.3886,134.5279,134.3886,134.5279,1400.0
2016-05-27 12:40:00,135.28,135.36,135.15,135.15,1036.0,134.5776,134.6572,134.4483,134.4483,1036.0
2016-05-27 12:50:00,135.2,135.21,135.09,135.21,311.0,134.498,134.508,134.3886,134.508,311.0
2016-05-27 13:00:00,135.09,135.15,135.09,135.12,900.0,134.3886,134.4483,134.3886,134.4184,900.0
2016-05-27 13:10:00,135.05,135.23,135.03,135.23,3500.0,134.3488,134.5279,134.3289,134.5279,3500.0
2016-05-27 13:20:00,135.24,135.31,135.1,135.1,1000.0,134.5378,134.6074,134.3985,134.3985,1000.0
2016-05-27 13:30:00,135.09,135.12,135.0,135.0,660.0,134.3886,134.4184,134.2991,134.2991,660.0
2016-05-27 13:40:00,135.19,135.2,135.08,135.11,1100.0,134.4881,134.498,134.3786,134.4085,1100.0
2016-05-27 13:50:00,135.06,135.1,134.94,134.95,1550.0,134.3587,134.3985,134.2394,134.2493,1550.0
2016-05-27 14:00:00,134.96,134.99,134.61,134.65,7000.0,134.2593,134.2891,133.9111,133.9509,7000.0
2016-05-27 14:10:00,134.7,134.84,134.67,134.79,2300.0,134.0006,134.1399,133.9708,134.0901,2300.0
2016-05-27 14:20:00,134.94,135.03,134.9,134.98,4816.0,134.2394,134.3289,134.1996,134.2792,4816.0
2016-05-27 14:30:00,134.96,135.25,134.96,135.23,5434.0,134.2593,134.5478,134.2593,134.5279,5434.0
2016-05-27 14:40:00,135.24,135.25,135.12,135.17,8600.0,134.5378,134.5478,134.4184,134.4682,8600.0
2016-05-27 14:50:00,135.2,135.25,135.15,135.17,1800.0,134.498,134.5478,134.4483,134.4682,1800.0
2016-05-27 15:00:00,135.21,135.24,135.21,135.24,500.0,134.508,134.5378,134.508,134.5378,500.0
2016-05-27 15:10:00,135.14,135.18,134.98,134.99,3700.0,134.4383,134.4781,134.2792,134.2891,3700.0
2016-05-27 15:20:00,134.96,135.0,134.82,134.98,3663.0,134.2593,134.2991,134.12,134.2792,3663.0
2016-05-27 15:30:00,134.9,135.04,134.9,134.98,11132.0,134.1996,134.3388,134.1996,134.2792,11132.0
2016-05-27 15:40:00,134.98,135.13,134.98,135.06,12548.0,134.2792,134.4284,134.2792,134.3587,12548.0
2016-05-27 15:50:00,135.1,135.15,134.88,135.15,21840.0,134.3985,134.4483,134.1797,134.4483,21840.0
2016-05-31 09:30:00,135.97,136.0,135.23,135.46,4840.0,135.264,135.2939,134.5279,134.7567,4840.0
2016-05-31 09:40:00,135.7,136.35,135.7,136.21,3974.0,134.9954,135.642,134.9954,135.5028,3974.0
2016-05-31 09:50:00,136.18,136.38,136.18,136.18,300.0,135.4729,135.6719,135.4729,135.4729,300.0
2016-05-31 10:00:00,136.3,137.62,136.23,137.46,13281.0,135.5923,136.9055,135.5227,136.7463,13281.0
2016-05-31 10:10:00,137.42,138.28,137.25,137.57,28099.0,136.7065,137.562,136.5374,136.8557,28099.0
2016-05-31 10:20:00,137.54,137.75,137.39,137.39,6190.0,136.8259,137.0348,136.6766,136.6766,6190.0
2016-05-31 10:30:00,137.5,137.78,136.86,136.87,6200.0,136.7861,137.0646,136.1494,136.1593,6200.0
2016-05-31 10:40:00,136.9,136.9,136.57,136.58,1383.0,136.1892,136.1892,135.8609,135.8709,1383.0
2016-05-31 10:50:00,136.95,137.18,136.93,137.17,5307.0,136.2389,136.4677,136.219,136.4578,5307.0
2016-05-31 11:00:00,137.1,137.33,137.01,137.25,3500.0,136.3882,136.617,136.2986,136.5374,3500.0
2016-05-31 11:10:00,137.14,137.14,136.8,137.03,1200.0,136.4279,136.4279,136.0897,136.3185,1200.0
2016-05-31 11:20:00,137.06,137.25,137.03,137.15,4050.0,136.3484,136.5374,136.3185,136.4379,4050.0
2016-05-31 11:30:00,137.04,137.11,136.89,137.11,2400.0,136.3285,136.3981,136.1792,136.3981,2400.0
2016-05-31 11:40:00,137.19,137.19,136.94,137.04,1500.0,136.4777,136.4777,136.229,136.3285,1500.0
2016-05-31 11:50:00,136.83,136.84,136.54,136.56,2233.0,136.1196,136.1295,135.8311,135.851,2233.0
2016-05-31 12:00:00,136.66,136.66,136.42,136.51,3806.0,135.9504,135.9504,135.7117,135.8012,3806.0
2016-05-31 12:10:00,136.48,136.49,136.14,136.14,4545.0,135.7714,135.7813,135.4331,135.4331,4545.0
2016-05-31 12:20:00,136.17,136.49,136.16,136.4,5800.0,135.463,135.7813,135.453,135.6918,5800.0
2016-05-31 12:30:00,136.42,136.93,136.42,136.93,9406.0,135.7117,136.219,135.7117,136.219,9406.0
2016-05-31 12:40:00,136.74,136.79,136.56,136.78,3400.0,136.03,136.0798,135.851,136.0698,3400.0
2016-05-31 12:50:00,136.84,137.01,136.84,136.88,2200.0,136.1295,136.2986,136.1295,136.1693,2200.0
2016-05-31 13:00:00,137.05,137.05,136.89,136.93,1206.0,136.3384,136.3384,136.1792,136.219,1206.0
2016-05-31 13:10:00,136.89,137.17,136.88,137.17,2305.0,136.1792,136.4578,136.1693,136.4578,2305.0
2016-05-31 13:20:00,137.13,137.44,137.11,137.3,6100.0,136.418,136.7264,136.3981,136.5871,6100.0
2016-05-31 13:30:00,137.18,137.29,137.03,137.03,4600.0,136.4677,136.5772,136.3185,136.3185,4600.0
2016-05-31 13:40:00,136.98,136.98,136.78,136.83,1500.0,136.2688,136.2688,136.0698,136.1196,1500.0
2016-05-31 13:50:00,136.75,136.81,136.58,136.63,3858.0,136.04,136.0997,135.8709,135.9206,3858.0
2016-05-31 14:00:00,136.58,136.58,136.04,136.04,13640.0,135.8709,135.8709,135.3337,135.3337,13640.0
2016-05-31 14:10:00,136.11,136.19,135.86,135.89,4200.0,135.4033,135.4829,135.1546,135.1844,4200.0
2016-05-31 14:20:00,135.83,135.87,135.64,135.83,11624.0,135.1247,135.1645,134.9357,135.1247,11624.0
2016-05-31 14:30:00,135.84,135.88,135.69,135.69,3186.0,135.1347,135.1745,134.9855,134.9855,3186.0
2016-05-31 14:40:00,135.75,135.88,135.65,135.85,5271.0,135.0452,135.1745,134.9457,135.1446,5271.0
2016-05-31 14:50:00,135.84,135.86,135.65,135.65,3900.0,135.1347,135.1546,134.9457,134.9457,3900.0
2016-05-31 15:00:00,135.64,135.68,135.38,135.65,6299.0,134.9357,134.9755,134.6771,134.9457,6299.0
2016-05-31 15:10:00,135.59,136.06,135.59,136.03,28665.0,134.886,135.3536,134.886,135.3237,28665.0
2016-05-31 15:20:00,136.06,136.26,136.05,136.26,8158.0,135.3536,135.5525,135.3436,135.5525,8158.0
2016-05-31 15:30:00,136.34,136.53,136.32,136.53,6660.0,135.6321,135.8211,135.6122,135.8211,6660.0
2016-05-31 15:40:00,136.53,136.64,136.53,136.57,10150.0,135.8211,135.9305,135.8211,135.8609,10150.0
2016-05-31 15:50:00,136.61,136.71,136.34,136.5,26069.0,135.9007,136.0002,135.6321,135.7913,26069.0
2016-06-01 09:30:00,135.0,135.62,134.65,135.19,13394.0,134.2991,134.9158,133.9509,134.4881,13394.0
2016-06-01 09:40:00,135.09,135.58,134.91,135.58,6400.0,134.3886,134.876,134.2095,134.876,6400.0
2016-06-01 09:50:00,135.36,135.53,134.73,134.97,11120.0,134.6572,134.8263,134.0305,134.2692,11120.0
2016-06-01 10:00:00,135.1,136.36,134.96,136.36,15747.0,134.3985,135.652,134.2593,135.652,15747.0
2016-06-01 10:10:00,136.41,137.04,136.11,136.57,8176.0,135.7017,136.3285,135.4033,135.8609,8176.0
2016-06-01 10:20:00,136.56,136.63,136.1,136.38,6300.0,135.851,135.9206,135.3933,135.6719,6300.0
2016-06-01 10:30:00,136.65,136.94,136.47,136.6,11305.0,135.9405,136.229,135.7614,135.8907,11305.0
2016-06-01 10:40:00,136.67,136.67,135.8,135.8,11896.0,135.9604,135.9604,135.0949,135.0949,11896.0
2016-06-01 10:50:00,135.92,136.78,135.8,136.64,10686.0,135.2143,136.0698,135.0949,135.9305,10686.0
2016-06-01 11:00:00,136.63,136.93,136.45,136.5,8900.0,135.9206,136.219,135.7415,135.7913,8900.0
2016-06-01 11:10:00,136.45,136.63,136.27,136.27,5406.0,135.7415,135.9206,135.5625,135.5625,5406.0
2016-06-01 11:20:00,136.25,136.38,135.99,136.1,7320.0,135.5426,135.6719,135.2839,135.3933,7320.0
2016-06-01 11:30:00,136.06,136.18,135.64,136.05,6100.0,135.3536,135.4729,134.9357,135.3436,6100.0
2016-06-01 11:40:00,136.15,136.17,135.85,135.9,3300.0,135.4431,135.463,135.1446,135.1944,3300.0
2016-06-01 11:50:00,135.91,136.49,135.9,136.49,4664.0,135.2043,135.7813,135.1944,135.7813,4664.0
2016-06-01 12:00:00,136.46,136.63,136.21,136.49,12301.0,135.7515,135.9206,135.5028,135.7813,12301.0
2016-06-01 12:10:00,136.51,136.6,136.27,136.42,3440.0,135.8012,135.8907,135.5625,135.7117,3440.0
2016-06-01 12:20:00,136.32,136.54,136.32,136.45,1700.0,135.6122,135.8311,135.6122,135.7415,1700.0
2016-06-01 12:30:00,136.51,136.52,136.28,136.28,2111.0,135.8012,135.8112,135.5724,135.5724,2111.0
2016-06-01 12:40:00,136.38,136.65,136.37,136.37,36300.0,135.6719,135.9405,135.6619,135.6619,36300.0
2016-06-01 12:50:00,136.35,136.62,136.35,136.53,7216.0,135.642,135.9106,135.642,135.8211,7216.0
2016-06-01 13:00:00,136.58,136.59,136.43,136.5,8084.0,135.8709,135.8808,135.7216,135.7913,8084.0
2016-06-01 13:10:00,136.47,136.5,136.16,136.36,4300.0,135.7614,135.7913,135.453,135.652,4300.0
2016-06-01 13:20:00,136.37,136.45,136.0,136.2,13990.0,135.6619,135.7415,135.2939,135.4928,13990.0
2016-06-01 13:30:00,136.19,136.72,136.19,136.46,8122.0,135.4829,136.0101,135.4829,135.7515,8122.0
2016-06-01 13:40:00,136.33,136.57,136.31,136.38,4600.0,135.6221,135.8609,135.6023,135.6719,4600.0
2016-06-01 13:50:00,136.4,136.58,136.37,136.5,2285.0,135.6918,135.8709,135.6619,135.7913,2285.0
2016-06-01 14:00:00,136.42,136.53,136.36,136.5,2130.0,135.7117,135.8211,135.652,135.7913,2130.0
2016-06-01 14:10:00,136.5,136.54,136.4,136.5,4652.0,135.7913,135.8311,135.6918,135.7913,4652.0
2016-06-01 14:20:00,136.5,136.64,136.4,136.4,8119.0,135.7913,135.9305,135.6918,135.6918,8119.0
2016-06-01 14:30:00,136.41,136.48,136.21,136.48,2756.0,135.7017,135.7714,135.5028,135.7714,2756.0
2016-06-01 14:40:00,136.4,136.84,136.39,136.68,1955.0,135.6918,136.1295,135.6818,135.9703,1955.0
2016-06-01 14:50:00,136.68,137.07,136.68,137.06,6177.0,135.9703,136.3583,135.9703,136.3484,6177.0
2016-06-01 15:00:00,137.07,137.07,136.7,136.7,5100.0,136.3583,136.3583,135.9902,135.9902,5100.0
2016-06-01 15:10:00,136.74,136.8,136.61,136.76,1338.0,136.03,136.0897,135.9007,136.0499,1338.0
2016-06-01 15:20:00,136.75,136.82,136.59,136.81,9732.0,136.04,136.1096,135.8808,136.0997,9732.0
2016-06-01 15:30:00,136.73,136.75,136.4,136.4,9500.0,136.0201,136.04,135.6918,135.6918,9500.0
2016-06-01 15:40:00,136.47,136.56,136.39,136.43,6919.0,135.7614,135.851,135.6818,135.7216,6919.0
2016-06-01 15:50:00,136.4,136.55,136.25,136.28,23542.0,135.6918,135.841,135.5426,135.5724,23542.0
2016-06-02 09:30:00,135.41,137.24,135.03,135.58,4248.0,134.7069,136.5274,134.3289,134.876,4248.0
2016-06-02 09:40:00,135.97,136.48,135.82,136.0,2967.0,135.264,135.7714,135.1148,135.2939,2967.0
2016-06-02 09:50:00,135.87,135.92,135.69,135.77,600.0,135.1645,135.2143,134.9855,135.0651,600.0
2016-06-02 10:00:00,136.0,136.78,135.75,136.5,3578.0,135.2939,136.0698,135.0452,135.7913,3578.0
2016-06-02 10:10:00,136.5,136.99,136.5,136.75,5900.0,135.7913,136.2787,135.7913,136.04,5900.0
2016-06-02 10:20:00,136.79,137.18,136.75,137.13,5500.0,136.0798,136.4677,136.04,136.418,5500.0
2016-06-02 10:30:00,137.09,137.23,136.77,136.84,6551.0,136.3782,136.5175,136.0599,136.1295,6551.0
2016-06-02 10:40:00,136.81,136.83,136.41,136.49,5201.0,136.0997,136.1196,135.7017,135.7813,5201.0
2016-06-02 10:50:00,136.44,136.87,136.44,136.54,5402.0,135.7316,136.1593,135.7316,135.8311,5402.0
2016-06-02 11:00:00,136.52,136.79,136.52,136.75,2700.0,135.8112,136.0798,135.8112,136.04,2700.0
2016-06-02 11:10:00,136.81,136.82,136.5,136.5,3056.0,136.0997,136.1096,135.7913,135.7913,3056.0
2016-06-02 11:20:00,136.56,136.73,136.38,136.61,3000.0,135.851,136.0201,135.6719,135.9007,3000.0
2016-06-02 11:30:00,136.83,136.83,136.13,136.42,17456.0,136.1196,136.1196,135.4232,135.7117,17456.0
2016-06-02 11:40:00,136.3,136.37,136.13,136.37,7736.0,135.5923,135.6619,135.4232,135.6619,7736.0
2016-06-02 11:50:00,136.44,136.78,136.43,136.56,3904.0,135.7316,136.0698,135.7216,135.851,3904.0
2016-06-02 12:00:00,136.58,136.7,136.52,136.52,5600.0,135.8709,135.9902,135.8112,135.8112,5600.0
2016-06-02 12:10:00,136.48,136.55,136.48,136.55,2200.0,135.7714,135.841,135.7714,135.841,2200.0
2016-06-02 12:20:00,136.5,136.6,136.46,136.57,9445.0,135.7913,135.8907,135.7515,135.8609,9445.0
2016-06-02 12:30:00,136.6,136.62,136.48,136.54,3016.0,135.8907,135.9106,135.7714,135.8311,3016.0
2016-06-02 12:40:00,136.5,136.6,136.48,136.5,8404.0,135.7913,135.8907,135.7714,135.7913,8404.0
2016-06-02 12:50:00,136.5,136.58,136.44,136.5,14793.0,135.7913,135.8709,135.7316,135.7913,14793.0
2016-06-02 13:00:00,136.59,136.63,136.52,136.55,11452.0,135.8808,135.9206,135.8112,135.841,11452.0
2016-06-02 13:10:00,136.52,136.62,136.45,136.51,6512.0,135.8112,135.9106,135.7415,135.8012,6512.0
2016-06-02 13:20:00,136.59,136.6,136.44,136.55,10816.0,135.8808,135.8907,135.7316,135.841,10816.0
2016-06-02 13:30:00,136.5,136.59,136.46,136.58,9137.0,135.7913,135.8808,135.7515,135.8709,9137.0
2016-06-02 13:40:00,136.57,136.61,136.35,136.38,14400.0,135.8609,135.9007,135.642,135.6719,14400.0
2016-06-02 13:50:00,136.4,136.65,136.4,136.52,16292.0,135.6918,135.9405,135.6918,135.8112,16292.0
2016-06-02 14:00:00,136.59,136.6,136.46,136.54,32856.0,135.8808,135.8907,135.7515,135.8311,32856.0
2016-06-02 14:10:00,136.54,136.59,136.47,136.5,12450.0,135.8311,135.8808,135.7614,135.7913,12450.0
2016-06-02 14:20:00,136.5,136.57,136.5,136.55,9125.0,135.7913,135.8609,135.7913,135.841,9125.0
2016-06-02 14:30:00,136.57,136.58,136.48,136.53,31420.0,135.8609,135.8709,135.7714,135.8211,31420.0
2016-06-02 14:40:00,136.52,136.57,136.32,136.55,10804.0,135.8112,135.8609,135.6122,135.841,10804.0
2016-06-02 14:50:00,136.53,136.63,136.48,136.53,23688.0,135.8211,135.9206,135.7714,135.8211,23688.0
2016-06-02 15:00:00,136.54,136.85,136.51,136.85,45153.0,135.8311,136.1394,135.8012,136.1394,45153.0
2016-06-02 15:10:00,136.79,137.35,136.79,137.24,10266.0,136.0798,136.6369,136.0798,136.5274,10266.0
2016-06-02 15:20:00,137.3,137.65,137.26,137.65,8844.0,136.5871,136.9353,136.5473,136.9353,8844.0
2016-06-02 15:30:00,137.56,137.66,137.07,137.14,10405.0,136.8458,136.9452,136.3583,136.4279,10405.0
2016-06-02 15:40:00,137.13,137.18,137.01,137.01,14411.0,136.418,136.4677,136.2986,136.2986,14411.0
2016-06-02 15:50:00,137.03,137.1,136.92,136.94,30368.0,136.3185,136.3882,136.2091,136.229,30368.0
2016-06-03 09:30:00,136.31,136.55,135.37,135.83,11576.0,135.6023,135.841,134.6671,135.1247,11576.0
2016-06-03 09:40:00,136.09,136.55,135.7,136.04,4700.0,135.3834,135.841,134.9954,135.3337,4700.0
2016-06-03 09:50:00,136.12,136.3,135.84,136.23,10265.0,135.4132,135.5923,135.1347,135.5227,10265.0
2016-06-03 10:00:00,136.13,136.2,135.8,135.8,22987.0,135.4232,135.4928,135.0949,135.0949,22987.0
2016-06-03 10:10:00,135.6,135.97,135.45,135.5,6106.0,134.8959,135.264,134.7467,134.7965,6106.0
2016-06-03 10:20:00,135.35,135.8,135.18,135.8,6498.0,134.6472,135.0949,134.4781,135.0949,6498.0
2016-06-03 10:30:00,135.61,135.82,135.51,135.79,4500.0,134.9059,135.1148,134.8064,135.085,4500.0
2016-06-03 10:40:00,135.95,136.01,135.65,135.78,4019.0,135.2441,135.3038,134.9457,135.075,4019.0
2016-06-03 10:50:00,135.74,135.92,135.7,135.91,3500.0,135.0352,135.2143,134.9954,135.2043,3500.0
2016-06-03 11:00:00,135.75,135.75,134.45,134.64,17300.0,135.0452,135.0452,133.7519,133.9409,17300.0
2016-06-03 11:10:00,134.67,134.98,134.53,134.69,5645.0,133.9708,134.2792,133.8315,133.9907,5645.0
2016-06-03 11:20:00,134.71,134.87,134.02,134.13,13018.0,134.0106,134.1697,133.3241,133.4336,13018.0
2016-06-03 11:30:00,134.22,134.45,134.18,134.37,3950.0,133.5231,133.7519,133.4833,133.6723,3950.0
2016-06-03 11:40:00,134.53,135.07,134.53,134.98,2100.0,133.8315,134.3687,133.8315,134.2792,2100.0
2016-06-03 11:50:00,135.05,135.32,135.05,135.32,2527.0,134.3488,134.6174,134.3488,134.6174,2527.0
2016-06-03 12:00:00,135.51,135.65,135.36,135.42,2200.0,134.8064,134.9457,134.6572,134.7169,2200.0
2016-06-03 12:10:00,135.37,135.49,135.1,135.23,4300.0,134.6671,134.7865,134.3985,134.5279,4300.0
2016-06-03 12:20:00,135.23,135.23,135.01,135.08,8114.0,134.5279,134.5279,134.309,134.3786,8114.0
2016-06-03 12:30:00,135.05,135.14,134.97,135.01,4000.0,134.3488,134.4383,134.2692,134.309,4000.0
2016-06-03 12:40:00,135.05,135.05,134.83,134.89,5639.0,134.3488,134.3488,134.1299,134.1896,5639.0
2016-06-03 12:50:00,134.89,135.06,134.89,134.94,5082.0,134.1896,134.3587,134.1896,134.2394,5082.0
2016-06-03 13:00:00,134.9,134.96,134.73,134.73,7146.0,134.1996,134.2593,134.0305,134.0305,7146.0
2016-06-03 13:10:00,134.85,134.95,134.73,134.91,10893.0,134.1498,134.2493,134.0305,134.2095,10893.0
2016-06-03 13:20:00,134.86,135.12,134.83,135.01,35424.0,134.1598,134.4184,134.1299,134.309,35424.0
2016-06-03 13:30:00,135.21,135.26,135.05,135.26,300.0,134.508,134.5577,134.3488,134.5577,300.0
2016-06-03 13:40:00,135.23,135.49,135.18,135.49,9300.0,134.5279,134.7865,134.4781,134.7865,9300.0
2016-06-03 13:50:00,135.43,135.51,135.32,135.42,1864.0,134.7268,134.8064,134.6174,134.7169,1864.0
2016-06-03 14:00:00,135.56,135.62,135.4,135.6,10482.0,134.8561,134.9158,134.697,134.8959,10482.0
2016-06-03 14:10:00,135.42,135.63,135.42,135.59,1909.0,134.7169,134.9258,134.7169,134.886,1909.0
2016-06-03 14:20:00,135.53,135.73,135.53,135.65,2207.0,134.8263,135.0253,134.8263,134.9457,2207.0
2016-06-03 14:30:00,135.65,136.2,135.65,136.19,4680.0,134.9457,135.4928,134.9457,135.4829,4680.0
2016-06-03 14:40:00,136.13,136.13,135.67,135.68,5030.0,135.4232,135.4232,134.9656,134.9755,5030.0
2016-06-03 14:50:00,135.85,136.05,135.69,136.05,2961.0,135.1446,135.3436,134.9855,135.3436,2961.0
2016-06-03 15:00:00,136.05,136.08,135.86,136.02,2406.0,135.3436,135.3734,135.1546,135.3138,2406.0
2016-06-03 15:10:00,136.03,136.17,136.02,136.16,2840.0,135.3237,135.463,135.3138,135.453,2840.0
2016-06-03 15:20:00,136.15,136.22,135.77,135.94,7300.0,135.4431,135.5127,135.0651,135.2342,7300.0
2016-06-03 15:30:00,135.95,136.05,135.81,136.02,3905.0,135.2441,135.3436,135.1048,135.3138,3905.0
2016-06-03 15:40:00,135.97,136.03,135.75,135.75,9400.0,135.264,135.3237,135.0452,135.0452,9400.0
2016-06-03 15:50:00,135.75,135.93,135.64,135.65,27787.0,135.0452,135.2242,134.9357,134.9457,27787.0
2016-06-06 09:30:00,136.18,136.72,136.18,136.5,5363.0,135.4729,136.0101,135.4729,135.7913,5363.0
2016-06-06 09:40:00,136.5,137.39,136.49,137.39,21790.0,135.7913,136.6766,135.7813,136.6766,21790.0
2016-06-06 09:50:00,137.38,137.69,137.12,137.58,4100.0,136.6667,136.9751,136.408,136.8657,4100.0
2016-06-06 10:00:00,137.5,137.5,136.9,137.18,10598.0,136.7861,136.7861,136.1892,136.4677,10598.0
2016-06-06 10:10:00,137.2,137.75,137.2,137.68,7396.0,136.4876,137.0348,136.4876,136.9651,7396.0
2016-06-06 10:20:00,137.67,137.93,137.52,137.66,11215.0,136.9552,137.2138,136.806,136.9452,11215.0
2016-06-06 10:30:00,137.76,137.95,137.57,137.76,7804.0,137.0447,137.2337,136.8557,137.0447,7804.0
2016-06-06 10:40:00,137.81,138.06,137.66,137.8,8396.0,137.0945,137.3432,136.9452,137.0845,8396.0
2016-06-06 10:50:00,137.96,138.07,137.85,137.95,12900.0,137.2437,137.3531,137.1343,137.2337,12900.0
2016-06-06 11:00:00,137.9,137.97,137.52,137.7,9904.0,137.184,137.2536,136.806,136.985,9904.0
2016-06-06 11:10:00,137.69,137.87,137.58,137.87,13804.0,136.9751,137.1542,136.8657,137.1542,13804.0
2016-06-06 11:20:00,137.9,137.98,137.63,137.74,11344.0,137.184,137.2636,136.9154,137.0248,11344.0
2016-06-06 11:30:00,137.75,138.02,137.74,138.02,8300.0,137.0348,137.3034,137.0248,137.3034,8300.0
2016-06-06 11:40:00,137.97,138.05,137.75,137.86,7687.0,137.2536,137.3332,137.0348,137.1442,7687.0
2016-06-06 11:50:00,137.91,138.02,137.81,137.88,9236.0,137.1939,137.3034,137.0945,137.1641,9236.0
2016-06-06 12:00:00,137.9,137.99,137.85,137.99,2700.0,137.184,137.2735,137.1343,137.2735,2700.0
2016-06-06 12:10:00,137.97,137.98,137.68,137.96,10517.0,137.2536,137.2636,136.9651,137.2437,10517.0
2016-06-06 12:20:00,137.99,138.25,137.92,138.2,37180.0,137.2735,137.5322,137.2039,137.4824,37180.0
2016-06-06 12:30:00,138.12,138.77,138.12,138.75,13159.0,137.4029,138.0495,137.4029,138.0296,13159.0
2016-06-06 12:40:00,138.53,138.58,138.45,138.53,1900.0,137.8107,137.8605,137.7311,137.8107,1900.0
2016-06-06 12:50:00,138.52,138.52,137.98,138.13,12798.0,137.8008,137.8008,137.2636,137.4128,12798.0
2016-06-06 13:00:00,138.06,138.8,138.0,138.62,58891.0,137.3432,138.0793,137.2835,137.9003,58891.0
2016-06-06 13:10:00,138.77,138.98,138.77,138.95,2000.0,138.0495,138.2584,138.0495,138.2285,2000.0
2016-06-06 13:20:00,138.96,139.11,138.96,139.01,1300.0,138.2385,138.3877,138.2385,138.2882,1300.0
2016-06-06 13:30:00,138.98,139.09,138.73,138.8,5900.0,138.2584,138.3678,138.0097,138.0793,5900.0
2016-06-06 13:40:00,138.8,138.94,138.61,138.9,3700.0,138.0793,138.2186,137.8903,138.1788,3700.0
2016-06-06 13:50:00,138.82,138.96,138.64,138.88,5030.0,138.0992,138.2385,137.9202,138.1589,5030.0
2016-06-06 14:00:00,138.88,138.91,138.56,138.85,3802.0,138.1589,138.1888,137.8406,138.1291,3802.0
2016-06-06 14:10:00,138.76,138.83,138.58,138.75,5384.0,138.0395,138.1092,137.8605,138.0296,5384.0
2016-06-06 14:20:00,138.81,138.87,138.81,138.87,1199.0,138.0893,138.149,138.0893,138.149,1199.0
2016-06-06 14:30:00,138.85,138.85,138.69,138.69,4791.0,138.1291,138.1291,137.9699,137.9699,4791.0
2016-06-06 14:40:00,138.76,138.76,138.69,138.7,3100.0,138.0395,138.0395,137.9699,137.9798,3100.0
2016-06-06 14:50:00,138.63,138.82,138.3,138.3,6914.0,137.9102,138.0992,137.5819,137.5819,6914.0
2016-06-06 15:00:00,138.3,138.54,138.1,138.36,8263.0,137.5819,137.8207,137.383,137.6416,8263.0
2016-06-06 15:10:00,138.21,138.33,138.11,138.2,5300.0,137.4924,137.6118,137.3929,137.4824,5300.0
2016-06-06 15:20:00,138.12,138.3,138.02,138.03,7900.0,137.4029,137.5819,137.3034,137.3133,7900.0
2016-06-06 15:30:00,138.04,138.31,138.03,138.24,12124.0,137.3233,137.5919,137.3133,137.5222,12124.0
2016-06-06 15:40:00,138.25,138.41,138.14,138.31,12100.0,137.5322,137.6913,137.4228,137.5919,12100.0
2016-06-06 15:50:00,138.31,138.36,138.09,138.27,52980.0,137.5919,137.6416,137.373,137.5521,52980.0
2016-06-07 09:30:00,138.72,139.1,138.56,138.56,3909.0,137.9997,138.3778,137.8406,137.8406,3909.0
2016-06-07 09:40:00,138.56,138.56,138.0,138.44,10276.0,137.8406,137.8406,137.2835,137.7212,10276.0
2016-06-07 09:50:00,138.44,138.46,137.57,137.83,11730.0,137.7212,137.7411,136.8557,137.1144,11730.0
2016-06-07 10:00:00,137.78,138.17,137.68,137.77,16044.0,137.0646,137.4526,136.9651,137.0547,16044.0
2016-06-07 10:10:00,137.7,138.36,137.7,138.33,10520.0,136.985,137.6416,136.985,137.6118,10520.0
2016-06-07 10:20:00,138.34,138.54,138.2,138.46,3900.0,137.6217,137.8207,137.4824,137.7411,3900.0
2016-06-07 10:30:00,138.37,138.44,138.12,138.4,10171.0,137.6516,137.7212,137.4029,137.6814,10171.0
2016-06-07 10:40:00,138.31,138.45,138.22,138.26,6815.0,137.5919,137.7311,137.5023,137.5421,6815.0
2016-06-07 10:50:00,138.26,138.36,138.13,138.19,9988.0,137.5421,137.6416,137.4128,137.4725,9988.0
2016-06-07 11:00:00,138.2,138.32,138.2,138.22,6446.0,137.4824,137.6018,137.4824,137.5023,6446.0
2016-06-07 11:10:00,138.25,138.32,137.93,138.22,8460.0,137.5322,137.6018,137.2138,137.5023,8460.0
2016-06-07 11:20:00,138.28,138.56,138.1,138.5,14954.0,137.562,137.8406,137.383,137.7809,14954.0
2016-06-07 11:30:00,138.69,138.7,138.44,138.46,14603.0,137.9699,137.9798,137.7212,137.7411,14603.0
2016-06-07 11:40:00,138.52,139.21,138.52,139.15,15598.0,137.8008,138.4872,137.8008,138.4275,15598.0
2016-06-07 11:50:00,139.24,139.29,139.14,139.25,2701.0,138.517,138.5668,138.4176,138.527,2701.0
2016-06-07 12:00:00,139.21,139.21,138.84,138.97,4100.0,138.4872,138.4872,138.1191,138.2484,4100.0
2016-06-07 12:10:00,139.0,139.12,139.0,139.07,1804.0,138.2783,138.3977,138.2783,138.3479,1804.0
2016-06-07 12:20:00,139.07,139.12,139.02,139.03,2156.0,138.3479,138.3977,138.2982,138.3081,2156.0
2016-06-07 12:30:00,139.08,139.19,139.03,139.19,5200.0,138.3579,138.4673,138.3081,138.4673,5200.0
2016-06-07 12:40:00,139.15,139.27,139.1,139.27,8701.0,138.4275,138.5469,138.3778,138.5469,8701.0
2016-06-07 12:50:00,139.14,139.26,139.14,139.24,5457.0,138.4176,138.5369,138.4176,138.517,5457.0
2016-06-07 13:00:00,139.25,139.6,139.17,139.53,21496.0,138.527,138.8752,138.4474,138.8055,21496.0
2016-06-07 13:10:00,139.55,139.55,139.28,139.45,2000.0,138.8254,138.8254,138.5568,138.7259,2000.0
2016-06-07 13:20:00,139.45,139.77,139.45,139.65,13339.0,138.7259,139.0443,138.7259,138.9249,13339.0
2016-06-07 13:30:00,139.81,139.96,139.81,139.89,1900.0,139.0841,139.2333,139.0841,139.1637,1900.0
2016-06-07 13:40:00,139.86,140.18,139.86,140.18,6916.0,139.1338,139.4522,139.1338,139.4522,6916.0
2016-06-07 13:50:00,140.17,140.35,140.09,140.22,8478.0,139.4422,139.6213,139.3626,139.492,8478.0
2016-06-07 14:00:00,140.17,140.18,140.05,140.07,5610.0,139.4422,139.4522,139.3228,139.3427,5610.0
2016-06-07 14:10:00,140.0,140.05,139.88,139.94,8100.0,139.2731,139.3228,139.1537,139.2134,8100.0
2016-06-07 14:20:00,139.95,140.24,139.84,140.16,8418.0,139.2234,139.5118,139.1139,139.4323,8418.0
2016-06-07 14:30:00,140.16,140.35,140.16,140.22,6405.0,139.4323,139.6213,139.4323,139.492,6405.0
2016-06-07 14:40:00,140.21,140.49,140.21,140.49,5680.0,139.482,139.7605,139.482,139.7605,5680.0
2016-06-07 14:50:00,140.39,140.59,140.1,140.1,27005.0,139.6611,139.86,139.3726,139.3726,27005.0
2016-06-07 15:00:00,140.05,140.15,139.87,140.01,6492.0,139.3228,139.4223,139.1438,139.283,6492.0
2016-06-07 15:10:00,139.99,140.03,139.71,139.71,4701.0,139.2631,139.3029,138.9846,138.9846,4701.0
2016-06-07 15:20:00,139.72,139.92,139.36,139.36,16529.0,138.9945,139.1935,138.6364,138.6364,16529.0
2016-06-07 15:30:00,139.35,139.38,138.71,138.77,19862.0,138.6265,138.6563,137.9898,138.0495,19862.0
2016-06-07 15:40:00,138.81,138.99,138.65,138.74,36118.0,138.0893,138.2683,137.9301,138.0196,36118.0
2016-06-07 15:50:00,138.76,138.79,138.37,138.41,69745.0,138.0395,138.0694,137.6516,137.6913,69745.0
2016-06-08 09:30:00,138.38,138.94,137.83,138.4,8138.0,137.6615,138.2186,137.1144,137.6814,8138.0
2016-06-08 09:40:00,137.78,138.38,137.41,137.96,5200.0,137.0646,137.6615,136.6965,137.2437,5200.0
2016-06-08 09:50:00,137.74,137.74,136.65,137.18,7958.0,137.0248,137.0248,135.9405,136.4677,7958.0
2016-06-08 10:00:00,136.84,137.4,136.84,137.36,4820.0,136.1295,136.6866,136.1295,136.6468,4820.0
2016-06-08 10:10:00,137.28,137.29,135.57,135.57,7307.0,136.5672,136.5772,134.8661,134.8661,7307.0
2016-06-08 10:20:00,135.57,136.08,135.27,135.58,17331.0,134.8661,135.3734,134.5677,134.876,17331.0
2016-06-08 10:30:00,135.72,136.67,135.72,136.35,28331.0,135.0153,135.9604,135.0153,135.642,28331.0
2016-06-08 10:40:00,136.39,136.39,135.56,135.69,30402.0,135.6818,135.6818,134.8561,134.9855,30402.0
2016-06-08 10:50:00,135.72,135.77,134.68,134.72,5550.0,135.0153,135.0651,133.9807,134.0205,5550.0
2016-06-08 11:00:00,134.72,135.54,134.59,135.5,13297.0,134.0205,134.8363,133.8912,134.7965,13297.0
2016-06-08 11:10:00,135.56,135.8,135.43,135.8,5440.0,134.8561,135.0949,134.7268,135.0949,5440.0
2016-06-08 11:20:00,135.8,136.06,135.77,135.77,6447.0,135.0949,135.3536,135.0651,135.0651,6447.0
2016-06-08 11:30:00,135.76,136.2,135.41,136.2,17490.0,135.0551,135.4928,134.7069,135.4928,17490.0
2016-06-08 11:40:00,136.2,136.33,135.89,136.14,23498.0,135.4928,135.6221,135.1844,135.4331,23498.0
2016-06-08 11:50:00,136.14,136.16,135.93,136.0,12683.0,135.4331,135.453,135.2242,135.2939,12683.0
2016-06-08 12:00:00,135.96,136.42,135.96,136.15,21533.0,135.2541,135.7117,135.2541,135.4431,21533.0
2016-06-08 12:10:00,136.18,136.46,135.99,136.25,25262.0,135.4729,135.7515,135.2839,135.5426,25262.0
2016-06-08 12:20:00,136.31,136.32,135.96,136.2,20012.0,135.6023,135.6122,135.2541,135.4928,20012.0
2016-06-08 12:30:00,136.3,136.48,136.16,136.26,9450.0,135.5923,135.7714,135.453,135.5525,9450.0
2016-06-08 12:40:00,136.31,136.43,135.75,135.75,9733.0,135.6023,135.7216,135.0452,135.0452,9733.0
2016-06-08 12:50:00,135.85,136.46,135.85,136.38,7900.0,135.1446,135.7515,135.1446,135.6719,7900.0
2016-06-08 13:00:00,136.4,136.67,136.2,136.54,8500.0,135.6918,135.9604,135.4928,135.8311,8500.0
2016-06-08 13:10:00,136.61,137.13,136.61,137.08,6406.0,135.9007,136.418,135.9007,136.3683,6406.0
2016-06-08 13:20:00,137.08,137.08,136.6,136.6,8405.0,136.3683,136.3683,135.8907,135.8907,8405.0
2016-06-08 13:30:00,136.6,136.6,136.3,136.49,2720.0,135.8907,135.8907,135.5923,135.7813,2720.0
2016-06-08 13:40:00,136.49,136.57,136.32,136.44,6591.0,135.7813,135.8609,135.6122,135.7316,6591.0
2016-06-08 13:50:00,136.47,136.53,136.22,136.22,3550.0,135.7614,135.8211,135.5127,135.5127,3550.0
2016-06-08 14:00:00,136.36,136.36,135.5,135.91,14732.0,135.652,135.652,134.7965,135.2043,14732.0
2016-06-08 14:10:00,135.87,136.45,135.87,136.39,13302.0,135.1645,135.7415,135.1645,135.6818,13302.0
2016-06-08 14:20:00,136.4,136.56,136.04,136.51,6701.0,135.6918,135.851,135.3337,135.8012,6701.0
2016-06-08 14:30:00,136.56,136.76,136.34,136.7,8626.0,135.851,136.0499,135.6321,135.9902,8626.0
2016-06-08 14:40:00,136.69,136.69,136.2,136.42,7900.0,135.9803,135.9803,135.4928,135.7117,7900.0
2016-06-08 14:50:00,136.42,136.91,136.27,136.86,13001.0,135.7117,136.1991,135.5625,136.1494,13001.0
2016-06-08 15:00:00,136.81,137.07,136.71,137.04,7183.0,136.0997,136.3583,136.0002,136.3285,7183.0
2016-06-08 15:10:00,137.06,137.06,136.83,136.86,5567.0,136.3484,136.3484,136.1196,136.1494,5567.0
2016-06-08 15:20:00,136.83,137.13,136.83,136.9,7200.0,136.1196,136.418,136.1196,136.1892,7200.0
2016-06-08 15:30:00,136.88,136.88,136.51,136.72,12600.0,136.1693,136.1693,135.8012,136.0101,12600.0
2016-06-08 15:40:00,136.72,137.11,136.71,137.09,10850.0,136.0101,136.3981,136.0002,136.3782,10850.0
2016-06-08 15:50:00,137.08,137.13,136.68,137.01,36589.0,136.3683,136.418,135.9703,136.2986,36589.0
2016-06-09 09:30:00,135.56,136.27,135.56,136.27,7651.0,134.8561,135.5625,134.8561,135.5625,7651.0
2016-06-09 09:40:00,136.36,136.9,136.34,136.34,500.0,135.652,136.1892,135.6321,135.6321,500.0
2016-06-09 09:50:00,136.8,137.33,136.8,137.18,4100.0,136.0897,136.617,136.0897,136.4677,4100.0
2016-06-09 10:00:00,137.07,137.24,136.53,136.54,5500.0,136.3583,136.5274,135.8211,135.8311,5500.0
2016-06-09 10:10:00,136.8,136.9,136.66,136.66,1800.0,136.0897,136.1892,135.9504,135.9504,1800.0
2016-06-09 10:20:00,136.66,136.9,136.62,136.81,700.0,135.9504,136.1892,135.9106,136.0997,700.0
2016-06-09 10:30:00,136.73,136.98,136.66,136.8,5925.0,136.0201,136.2688,135.9504,136.0897,5925.0
2016-06-09 10:40:00,136.72,137.01,136.67,137.01,1405.0,136.0101,136.2986,135.9604,136.2986,1405.0
2016-06-09 10:50:00,137.27,137.27,136.9,136.92,1600.0,136.5573,136.5573,136.1892,136.2091,1600.0
2016-06-09 11:00:00,136.8,137.14,136.8,137.14,2727.0,136.0897,136.4279,136.0897,136.4279,2727.0
2016-06-09 11:10:00,137.04,137.11,136.71,136.71,2494.0,136.3285,136.3981,136.0002,136.0002,2494.0
2016-06-09 11:20:00,136.61,136.79,136.3,136.49,5859.0,135.9007,136.0798,135.5923,135.7813,5859.0
2016-06-09 11:30:00,136.4,136.41,136.09,136.3,10942.0,135.6918,135.7017,135.3834,135.5923,10942.0
2016-06-09 11:40:00,136.36,136.6,136.36,136.42,2100.0,135.652,135.8907,135.652,135.7117,2100.0
2016-06-09 11:50:00,136.33,136.33,136.03,136.2,8928.0,135.6221,135.6221,135.3237,135.4928,8928.0
2016-06-09 12:00:00,136.36,136.36,136.18,136.18,2700.0,135.652,135.652,135.4729,135.4729,2700.0
2016-06-09 12:10:00,136.17,136.24,135.92,135.92,2225.0,135.463,135.5326,135.2143,135.2143,2225.0
2016-06-09 12:20:00,135.92,135.92,135.64,135.68,4950.0,135.2143,135.2143,134.9357,134.9755,4950.0
2016-06-09 12:30:00,135.76,135.76,135.64,135.7,1200.0,135.0551,135.0551,134.9357,134.9954,1200.0
2016-06-09 12:40:00,135.76,136.09,135.63,136.09,5718.0,135.0551,135.3834,134.9258,135.3834,5718.0
2016-06-09 12:50:00,136.06,136.35,136.06,136.33,800.0,135.3536,135.642,135.3536,135.6221,800.0
2016-06-09 13:00:00,136.35,136.46,136.24,136.42,5126.0,135.642,135.7515,135.5326,135.7117,5126.0
2016-06-09 13:10:00,136.51,136.79,136.43,136.79,1252.0,135.8012,136.0798,135.7216,136.0798,1252.0
2016-06-09 13:20:00,136.81,136.94,136.74,136.84,1600.0,136.0997,136.229,136.03,136.1295,1600.0
2016-06-09 13:30:00,136.84,136.99,136.79,136.99,3416.0,136.1295,136.2787,136.0798,136.2787,3416.0
2016-06-09 13:40:00,136.93,137.01,136.89,136.89,2500.0,136.219,136.2986,136.1792,136.1792,2500.0
2016-06-09 13:50:00,136.86,136.91,136.67,136.88,7300.0,136.1494,136.1991,135.9604,136.1693,7300.0
2016-06-09 14:00:00,136.89,136.91,136.78,136.88,4400.0,136.1792,136.1991,136.0698,136.1693,4400.0
2016-06-09 14:10:00,136.78,137.05,136.78,136.88,1800.0,136.0698,136.3384,136.0698,136.1693,1800.0
2016-06-09 14:20:00,136.9,137.04,136.79,136.88,3600.0,136.1892,136.3285,136.0798,136.1693,3600.0
2016-06-09 14:30:00,136.79,137.15,136.79,137.1,2900.0,136.0798,136.4379,136.0798,136.3882,2900.0
2016-06-09 14:40:00,137.1,137.19,136.76,136.88,3647.0,136.3882,136.4777,136.0499,136.1693,3647.0
2016-06-09 14:50:00,136.78,136.92,136.74,136.82,4632.0,136.0698,136.2091,136.03,136.1096,4632.0
2016-06-09 15:00:00,136.86,137.17,136.77,137.16,5428.0,136.1494,136.4578,136.0599,136.4478,5428.0
2016-06-09 15:10:00,137.08,137.1,137.02,137.03,1510.0,136.3683,136.3882,136.3086,136.3185,1510.0
2016-06-09 15:20:00,137.07,137.18,137.02,137.17,1940.0,136.3583,136.4677,136.3086,136.4578,1940.0
2016-06-09 15:30:00,137.14,137.16,136.99,137.11,6900.0,136.4279,136.4478,136.2787,136.3981,6900.0
2016-06-09 15:40:00,137.12,137.44,137.12,137.24,15743.0,136.408,136.7264,136.408,136.5274,15743.0
2016-06-09 15:50:00,137.28,137.47,137.15,137.46,36566.0,136.5672,136.7562,136.4379,136.7463,36566.0
2016-06-10 09:30:00,135.84,137.36,135.84,136.16,9225.0,135.1347,136.6468,135.1347,135.453,9225.0
2016-06-10 09:40:00,136.08,136.15,135.9,136.05,2890.0,135.3734,135.4431,135.1944,135.3436,2890.0
2016-06-10 09:50:00,136.05,136.61,136.0,136.27,12454.0,135.3436,135.9007,135.2939,135.5625,12454.0
2016-06-10 10:00:00,136.34,136.48,136.25,136.3,4901.0,135.6321,135.7714,135.5426,135.5923,4901.0
2016-06-10 10:10:00,136.3,136.37,136.25,136.37,700.0,135.5923,135.6619,135.5426,135.6619,700.0
2016-06-10 10:20:00,136.44,136.69,136.35,136.63,2345.0,135.7316,135.9803,135.642,135.9206,2345.0
2016-06-10 10:30:00,136.62,136.77,136.53,136.73,4801.0,135.9106,136.0599,135.8211,136.0201,4801.0
2016-06-10 10:40:00,136.53,136.75,136.49,136.63,2843.0,135.8211,136.04,135.7813,135.9206,2843.0
2016-06-10 10:50:00,136.61,136.61,136.37,136.41,4308.0,135.9007,135.9007,135.6619,135.7017,4308.0
2016-06-10 11:00:00,136.48,136.79,136.4,136.66,20311.0,135.7714,136.0798,135.6918,135.9504,20311.0
2016-06-10 11:10:00,136.62,136.87,136.57,136.87,5310.0,135.9106,136.1593,135.8609,136.1593,5310.0
2016-06-10 11:20:00,136.87,136.87,136.66,136.66,2527.0,136.1593,136.1593,135.9504,135.9504,2527.0
2016-06-10 11:30:00,136.52,136.66,136.5,136.61,7918.0,135.8112,135.9504,135.7913,135.9007,7918.0
2016-06-10 11:40:00,136.56,136.62,136.44,136.5,12810.0,135.851,135.9106,135.7316,135.7913,12810.0
2016-06-10 11:50:00,136.51,136.64,136.39,136.64,10244.0,135.8012,135.9305,135.6818,135.9305,10244.0
2016-06-10 12:00:00,136.61,136.61,136.43,136.43,1800.0,135.9007,135.9007,135.7216,135.7216,1800.0
2016-06-10 12:10:00,136.49,136.54,136.22,136.22,7192.0,135.7813,135.8311,135.5127,135.5127,7192.0
2016-06-10 12:20:00,136.21,136.29,135.9,136.09,2400.0,135.5028,135.5824,135.1944,135.3834,2400.0
2016-06-10 12:30:00,135.99,136.05,135.95,136.05,600.0,135.2839,135.3436,135.2441,135.3436,600.0
2016-06-10 12:40:00,136.14,136.15,136.13,136.13,701.0,135.4331,135.4431,135.4232,135.4232,701.0
2016-06-10 12:50:00,136.07,136.09,136.04,136.09,568.0,135.3635,135.3834,135.3337,135.3834,568.0
2016-06-10 13:00:00,136.13,136.16,136.0,136.0,500.0,135.4232,135.453,135.2939,135.2939,500.0
2016-06-10 13:10:00,136.11,136.21,136.08,136.21,1700.0,135.4033,135.5028,135.3734,135.5028,1700.0
2016-06-10 13:20:00,136.17,136.43,136.11,136.31,5111.0,135.463,135.7216,135.4033,135.6023,5111.0
2016-06-10 13:30:00,136.25,136.27,136.19,136.2,1009.0,135.5426,135.5625,135.4829,135.4928,1009.0
2016-06-10 13:40:00,136.15,136.18,135.91,135.96,7200.0,135.4431,135.4729,135.2043,135.2541,7200.0
2016-06-10 13:50:00,135.86,135.94,135.5,135.62,8680.0,135.1546,135.2342,134.7965,134.9158,8680.0
2016-06-10 14:00:00,135.52,135.52,134.73,134.83,11658.0,134.8164,134.8164,134.0305,134.1299,11658.0
2016-06-10 14:10:00,134.75,134.88,134.57,134.57,10100.0,134.0504,134.1797,133.8713,133.8713,10100.0
2016-06-10 14:20:00,134.53,134.86,134.51,134.64,4600.0,133.8315,134.1598,133.8116,133.9409,4600.0
2016-06-10 14:30:00,134.58,134.79,134.54,134.72,11600.0,133.8812,134.0901,133.8414,134.0205,11600.0
2016-06-10 14:40:00,134.72,134.72,134.33,134.34,2800.0,134.0205,134.0205,133.6325,133.6425,2800.0
2016-06-10 14:50:00,134.41,134.48,134.24,134.33,3544.0,133.7121,133.7818,133.543,133.6325,3544.0
2016-06-10 15:00:00,134.33,134.42,134.05,134.05,2400.0,133.6325,133.7221,133.354,133.354,2400.0
2016-06-10 15:10:00,134.12,134.15,133.8,133.81,8275.0,133.4236,133.4535,133.1053,133.1152,8275.0
2016-06-10 15:20:00,133.79,133.99,133.72,133.99,5874.0,133.0953,133.2943,133.0257,133.2943,5874.0
2016-06-10 15:30:00,134.24,134.45,134.06,134.12,6783.0,133.543,133.7519,133.3639,133.4236,6783.0
2016-06-10 15:40:00,134.14,134.2,133.98,134.17,5554.0,133.4435,133.5032,133.2843,133.4734,5554.0
2016-06-10 15:50:00,134.16,134.38,134.06,134.29,10662.0,133.4634,133.6823,133.3639,133.5927,10662.0
2016-06-13 09:30:00,133.3,133.3,132.77,133.27,4854.0,132.6079,132.6079,132.0806,132.578,4854.0
2016-06-13 09:40:00,133.3,134.41,133.28,134.08,8863.0,132.6079,133.7121,132.588,133.3838,8863.0
2016-06-13 09:50:00,134.61,135.0,133.99,134.76,10794.0,133.9111,134.2991,133.2943,134.0603,10794.0
2016-06-13 10:00:00,134.48,134.52,134.31,134.31,600.0,133.7818,133.8215,133.6126,133.6126,600.0
2016-06-13 10:10:00,134.24,134.87,134.21,134.59,5502.0,133.543,134.1697,133.5132,133.8912,5502.0
2016-06-13 10:20:00,134.93,135.04,134.81,135.04,2593.0,134.2294,134.3388,134.11,134.3388,2593.0
2016-06-13 10:30:00,135.11,135.39,134.99,134.99,5400.0,134.4085,134.687,134.2891,134.2891,5400.0
2016-06-13 10:40:00,134.88,134.97,134.67,134.73,6000.0,134.1797,134.2692,133.9708,134.0305,6000.0
2016-06-13 10:50:00,134.66,134.8,134.52,134.53,6243.0,133.9608,134.1001,133.8215,133.8315,6243.0
2016-06-13 11:00:00,134.51,134.55,134.19,134.36,1546.0,133.8116,133.8514,133.4933,133.6624,1546.0
2016-06-13 11:10:00,134.45,134.51,134.42,134.42,905.0,133.7519,133.8116,133.7221,133.7221,905.0
2016-06-13 11:20:00,134.52,134.53,134.16,134.46,7928.0,133.8215,133.8315,133.4634,133.7619,7928.0
2016-06-13 11:30:00,134.44,134.44,134.09,134.09,3125.0,133.742,133.742,133.3938,133.3938,3125.0
2016-06-13 11:40:00,134.21,134.31,134.07,134.12,17679.0,133.5132,133.6126,133.3739,133.4236,17679.0
2016-06-13 11:50:00,134.11,134.27,133.77,134.06,15503.0,133.4137,133.5728,133.0754,133.3639,15503.0
2016-06-13 12:00:00,134.05,134.1,133.88,133.91,2530.0,133.354,133.4037,133.1849,133.2147,2530.0
2016-06-13 12:10:00,134.04,134.1,134.04,134.06,800.0,133.344,133.4037,133.344,133.3639,800.0
2016-06-13 12:20:00,134.04,134.1,133.92,134.0,6200.0,133.344,133.4037,133.2247,133.3042,6200.0
2016-06-13 12:30:00,134.13,134.13,134.13,134.13,100.0,133.4336,133.4336,133.4336,133.4336,100.0
2016-06-13 12:40:00,134.28,134.28,134.05,134.1,4919.0,133.5828,133.5828,133.354,133.4037,4919.0
2016-06-13 12:50:00,134.28,134.52,134.28,134.41,4450.0,133.5828,133.8215,133.5828,133.7121,4450.0
2016-06-13 13:00:00,134.41,134.41,134.41,134.41,0.0,133.7121,133.7121,133.7121,133.7121,0.0
2016-06-13 13:10:00,134.37,134.58,133.97,134.39,3613.0,133.6723,133.8812,133.2744,133.6922,3613.0
2016-06-13 13:20:00,134.43,134.55,134.4,134.44,2450.0,133.732,133.8514,133.7022,133.742,2450.0
2016-06-13 13:30:00,134.39,134.39,134.03,134.12,3623.0,133.6922,133.6922,133.3341,133.4236,3623.0
2016-06-13 13:40:00,134.13,134.26,133.99,134.19,9790.0,133.4336,133.5629,133.2943,133.4933,9790.0
2016-06-13 13:50:00,134.23,134.23,134.0,134.03,800.0,133.5331,133.5331,133.3042,133.3341,800.0
2016-06-13 14:00:00,134.08,134.25,134.0,134.19,16354.0,133.3838,133.5529,133.3042,133.4933,16354.0
2016-06-13 14:10:00,134.09,134.25,134.08,134.09,2700.0,133.3938,133.5529,133.3838,133.3938,2700.0
2016-06-13 14:20:00,134.12,134.12,133.92,134.02,1500.0,133.4236,133.4236,133.2247,133.3241,1500.0
2016-06-13 14:30:00,134.12,134.36,134.12,134.34,4995.0,133.4236,133.6624,133.4236,133.6425,4995.0
2016-06-13 14:40:00,134.4,134.41,134.17,134.17,2579.0,133.7022,133.7121,133.4734,133.4734,2579.0
2016-06-13 14:50:00,134.16,134.26,134.16,134.18,1420.0,133.4634,133.5629,133.4634,133.4833,1420.0
2016-06-13 15:00:00,134.1,134.1,134.04,134.04,1113.0,133.4037,133.4037,133.344,133.344,1113.0
2016-06-13 15:10:00,133.79,133.87,133.68,133.87,2605.0,133.0953,133.1749,132.9859,133.1749,2605.0
2016-06-13 15:20:00,133.87,133.88,133.65,133.67,3300.0,133.1749,133.1849,132.9561,132.976,3300.0
2016-06-13 15:30:00,133.67,133.76,133.49,133.54,4965.0,132.976,133.0655,132.7969,132.8466,4965.0
2016-06-13 15:40:00,133.49,133.49,133.13,133.13,4828.0,132.7969,132.7969,132.4388,132.4388,4828.0
2016-06-13 15:50:00,133.13,133.41,133.1,133.36,25352.0,132.4388,132.7173,132.4089,132.6676,25352.0
2016-06-14 09:30:00,133.51,134.58,133.37,134.58,5711.0,132.8168,133.8812,132.6775,133.8812,5711.0
2016-06-14 09:40:00,135.08,135.09,134.31,134.31,2007.0,134.3786,134.3886,133.6126,133.6126,2007.0
2016-06-14 09:50:00,134.21,134.21,133.54,133.54,700.0,133.5132,133.5132,132.8466,132.8466,700.0
2016-06-14 10:00:00,133.56,134.0,133.56,134.0,700.0,132.8665,133.3042,132.8665,133.3042,700.0
2016-06-14 10:10:00,133.94,134.11,133.33,133.38,2706.0,133.2446,133.4137,132.6377,132.6875,2706.0
2016-06-14 10:20:00,133.39,133.39,133.08,133.17,2100.0,132.6974,132.6974,132.389,132.4786,2100.0
2016-06-14 10:30:00,133.33,133.57,132.85,133.06,4656.0,132.6377,132.8765,132.1602,132.3691,4656.0
2016-06-14 10:40:00,133.17,133.34,132.78,132.78,2500.0,132.4786,132.6477,132.0906,132.0906,2500.0
2016-06-14 10:50:00,132.8,132.8,132.01,132.38,7625.0,132.1105,132.1105,131.3246,131.6927,7625.0
2016-06-14 11:00:00,132.44,133.11,132.37,133.11,4400.0,131.7523,132.4189,131.6827,132.4189,4400.0
2016-06-14 11:10:00,133.23,133.32,132.76,132.76,3400.0,132.5382,132.6278,132.0707,132.0707,3400.0
2016-06-14 11:20:00,133.07,133.3,133.06,133.07,3100.0,132.3791,132.6079,132.3691,132.3791,3100.0
2016-06-14 11:30:00,132.99,133.77,132.99,133.77,1500.0,132.2995,133.0754,132.2995,133.0754,1500.0
2016-06-14 11:40:00,133.65,134.02,133.58,133.81,2600.0,132.9561,133.3241,132.8864,133.1152,2600.0
2016-06-14 11:50:00,133.88,133.88,133.41,133.42,2200.0,133.1849,133.1849,132.7173,132.7273,2200.0
2016-06-14 12:00:00,133.33,133.33,133.13,133.14,2070.0,132.6377,132.6377,132.4388,132.4487,2070.0
2016-06-14 12:10:00,133.17,133.64,133.17,133.51,2450.0,132.4786,132.9461,132.4786,132.8168,2450.0
2016-06-14 12:20:00,133.64,134.21,133.62,134.02,4060.0,132.9461,133.5132,132.9262,133.3241,4060.0
2016-06-14 12:30:00,134.02,134.02,133.76,133.77,2220.0,133.3241,133.3241,133.0655,133.0754,2220.0
2016-06-14 12:40:00,133.76,133.76,133.68,133.72,600.0,133.0655,133.0655,132.9859,133.0257,600.0
2016-06-14 12:50:00,133.73,133.89,133.5,133.62,2100.0,133.0356,133.1948,132.8068,132.9262,2100.0
2016-06-14 13:00:00,133.8,133.8,133.61,133.64,700.0,133.1053,133.1053,132.9163,132.9461,700.0
2016-06-14 13:10:00,133.63,133.64,133.26,133.64,2961.0,132.9362,132.9461,132.5681,132.9461,2961.0
2016-06-14 13:20:00,133.72,133.77,133.68,133.68,700.0,133.0257,133.0754,132.9859,132.9859,700.0
2016-06-14 13:30:00,133.68,133.7,133.45,133.64,2847.0,132.9859,133.0058,132.7571,132.9461,2847.0
2016-06-14 13:40:00,133.68,133.86,133.62,133.64,2500.0,132.9859,133.165,132.9262,132.9461,2500.0
2016-06-14 13:50:00,133.55,133.55,133.26,133.26,2800.0,132.8566,132.8566,132.5681,132.5681,2800.0
2016-06-14 14:00:00,133.26,133.36,133.16,133.18,2000.0,132.5681,132.6676,132.4686,132.4885,2000.0
2016-06-14 14:10:00,133.18,133.49,133.17,133.49,2500.0,132.4885,132.7969,132.4786,132.7969,2500.0
2016-06-14 14:20:00,133.45,133.48,133.36,133.48,2800.0,132.7571,132.7869,132.6676,132.7869,2800.0
2016-06-14 14:30:00,133.48,133.55,133.29,133.47,3060.0,132.7869,132.8566,132.5979,132.777,3060.0
2016-06-14 14:40:00,133.53,133.77,133.52,133.75,3066.0,132.8367,133.0754,132.8267,133.0555,3066.0
2016-06-14 14:50:00,133.66,133.72,133.31,133.31,4500.0,132.966,133.0257,132.6178,132.6178,4500.0
2016-06-14 15:00:00,133.24,133.88,133.19,133.88,2943.0,132.5482,133.1849,132.4985,133.1849,2943.0
2016-06-14 15:10:00,133.88,133.97,133.7,133.97,4600.0,133.1849,133.2744,133.0058,133.2744,4600.0
2016-06-14 15:20:00,133.96,134.05,133.91,134.05,4200.0,133.2645,133.354,133.2147,133.354,4200.0
2016-06-14 15:30:00,134.08,134.16,133.84,133.92,6224.0,133.3838,133.4634,133.1451,133.2247,6224.0
2016-06-14 15:40:00,134.06,134.19,133.98,134.11,8232.0,133.3639,133.4933,133.2843,133.4137,8232.0
2016-06-14 15:50:00,134.14,134.49,134.14,134.44,23304.0,133.4435,133.7917,133.4435,133.742,23304.0
2016-06-15 09:30:00,135.25,135.5,134.56,135.5,1781.0,134.5478,134.7965,133.8613,134.7965,1781.0
2016-06-15 09:40:00,134.69,135.0,134.59,135.0,1539.0,133.9907,134.2991,133.8912,134.2991,1539.0
2016-06-15 09:50:00,134.95,135.2,134.9,135.13,4050.0,134.2493,134.498,134.1996,134.4284,4050.0
2016-06-15 10:00:00,135.36,135.52,135.11,135.37,4366.0,134.6572,134.8164,134.4085,134.6671,4366.0
2016-06-15 10:10:00,135.24,135.25,135.24,135.24,113.0,134.5378,134.5478,134.5378,134.5378,113.0
2016-06-15 10:20:00,135.6,135.65,135.41,135.41,1500.0,134.8959,134.9457,134.7069,134.7069,1500.0
2016-06-15 10:30:00,135.41,135.85,135.4,135.85,3471.0,134.7069,135.1446,134.697,135.1446,3471.0
2016-06-15 10:40:00,135.66,135.75,135.59,135.74,1300.0,134.9556,135.0452,134.886,135.0352,1300.0
2016-06-15 10:50:00,135.75,135.75,135.33,135.35,8308.0,135.0452,135.0452,134.6273,134.6472,8308.0
2016-06-15 11:00:00,135.31,135.5,135.2,135.38,22428.0,134.6074,134.7965,134.498,134.6771,22428.0
2016-06-15 11:10:00,135.47,135.65,135.31,135.31,9200.0,134.7666,134.9457,134.6074,134.6074,9200.0
2016-06-15 11:20:00,135.3,135.3,135.07,135.07,500.0,134.5975,134.5975,134.3687,134.3687,500.0
2016-06-15 11:30:00,135.08,135.1,134.67,134.73,11800.0,134.3786,134.3985,133.9708,134.0305,11800.0
2016-06-15 11:40:00,134.73,134.93,134.66,134.67,5301.0,134.0305,134.2294,133.9608,133.9708,5301.0
2016-06-15 11:50:00,134.79,134.87,134.72,134.82,2577.0,134.0901,134.1697,134.0205,134.12,2577.0
2016-06-15 12:00:00,134.95,134.97,134.58,134.68,4200.0,134.2493,134.2692,133.8812,133.9807,4200.0
2016-06-15 12:10:00,134.8,134.84,134.42,134.81,13903.0,134.1001,134.1399,133.7221,134.11,13903.0
2016-06-15 12:20:00,134.63,134.73,134.4,134.42,9155.0,133.931,134.0305,133.7022,133.7221,9155.0
2016-06-15 12:30:00,134.53,134.7,134.49,134.51,4010.0,133.8315,134.0006,133.7917,133.8116,4010.0
2016-06-15 12:40:00,134.81,134.81,134.61,134.65,904.0,134.11,134.11,133.9111,133.9509,904.0
2016-06-15 12:50:00,134.65,134.75,134.45,134.55,11300.0,133.9509,134.0504,133.7519,133.8514,11300.0
2016-06-15 13:00:00,134.55,134.74,134.29,134.29,21335.0,133.8514,134.0404,133.5927,133.5927,21335.0
2016-06-15 13:10:00,134.36,134.36,134.18,134.18,1600.0,133.6624,133.6624,133.4833,133.4833,1600.0
2016-06-15 13:20:00,134.33,134.62,134.25,134.6,5205.0,133.6325,133.921,133.5529,133.9011,5205.0
2016-06-15 13:30:00,134.57,134.69,134.44,134.69,5930.0,133.8713,133.9907,133.742,133.9907,5930.0
2016-06-15 13:40:00,134.73,134.83,134.45,134.45,13892.0,134.0305,134.1299,133.7519,133.7519,13892.0
2016-06-15 13:50:00,134.41,134.41,134.09,134.14,5808.0,133.7121,133.7121,133.3938,133.4435,5808.0
2016-06-15 14:00:00,134.19,135.22,134.19,134.71,3570.0,133.4933,134.5179,133.4933,134.0106,3570.0
2016-06-15 14:10:00,134.71,135.05,134.68,134.74,742.0,134.0106,134.3488,133.9807,134.0404,742.0
2016-06-15 14:20:00,134.9,134.9,134.57,134.59,1500.0,134.1996,134.1996,133.8713,133.8912,1500.0
2016-06-15 14:30:00,134.63,134.84,134.59,134.66,6200.0,133.931,134.1399,133.8912,133.9608,6200.0
2016-06-15 14:40:00,134.86,135.2,134.64,135.0,1709.0,134.1598,134.498,133.9409,134.2991,1709.0
2016-06-15 14:50:00,135.1,135.11,134.71,134.85,1713.0,134.3985,134.4085,134.0106,134.1498,1713.0
2016-06-15 15:00:00,134.85,134.97,134.85,134.97,1100.0,134.1498,134.2692,134.1498,134.2692,1100.0
2016-06-15 15:10:00,134.97,134.97,134.56,134.65,4000.0,134.2692,134.2692,133.8613,133.9509,4000.0
2016-06-15 15:20:00,134.78,135.03,134.78,134.97,937.0,134.0802,134.3289,134.0802,134.2692,937.0
2016-06-15 15:30:00,135.15,135.16,134.65,134.65,3300.0,134.4483,134.4582,133.9509,133.9509,3300.0
2016-06-15 15:40:00,134.65,134.75,133.81,134.0,19786.0,133.9509,134.0504,133.1152,133.3042,19786.0
2016-06-15 15:50:00,133.86,133.96,133.72,133.79,22676.0,133.165,133.2645,133.0257,133.0953,22676.0
2016-06-16 09:30:00,132.63,134.09,132.63,132.75,4365.0,131.9414,133.3938,131.9414,132.0607,4365.0
2016-06-16 09:40:00,132.73,132.97,132.53,132.68,1600.0,132.0408,132.2796,131.8419,131.9911,1600.0
2016-06-16 09:50:00,132.56,132.7,131.31,131.31,16661.0,131.8717,132.011,130.6282,130.6282,16661.0
2016-06-16 10:00:00,131.39,132.05,131.32,132.05,900.0,130.7078,131.3644,130.6382,131.3644,900.0
2016-06-16 10:10:00,132.06,132.51,132.05,132.51,1600.0,131.3743,131.822,131.3644,131.822,1600.0
2016-06-16 10:20:00,132.51,132.92,132.43,132.78,7540.0,131.822,132.2299,131.7424,132.0906,7540.0
2016-06-16 10:30:00,132.53,132.53,131.85,131.95,7738.0,131.8419,131.8419,131.1654,131.2649,7738.0
2016-06-16 10:40:00,131.95,132.12,131.55,131.95,6909.0,131.2649,131.434,130.867,131.2649,6909.0
2016-06-16 10:50:00,131.95,132.03,131.42,132.0,15178.0,131.2649,131.3445,130.7376,131.3146,15178.0
2016-06-16 11:00:00,132.15,132.34,132.1,132.3,985.0,131.4639,131.6529,131.4141,131.6131,985.0
2016-06-16 11:10:00,132.48,132.62,132.41,132.55,5700.0,131.7921,131.9314,131.7225,131.8618,5700.0
2016-06-16 11:20:00,132.47,133.15,132.47,133.14,815.0,131.7822,132.4587,131.7822,132.4487,815.0
2016-06-16 11:30:00,133.15,133.34,132.93,133.13,9118.0,132.4587,132.6477,132.2398,132.4388,9118.0
2016-06-16 11:40:00,133.27,133.27,132.66,132.66,3601.0,132.578,132.578,131.9712,131.9712,3601.0
2016-06-16 11:50:00,132.73,132.9,132.51,132.66,2500.0,132.0408,132.21,131.822,131.9712,2500.0
2016-06-16 12:00:00,132.66,132.82,132.61,132.82,2400.0,131.9712,132.1304,131.9215,132.1304,2400.0
2016-06-16 12:10:00,132.84,133.38,132.69,133.28,7600.0,132.1503,132.6875,132.001,132.588,7600.0
2016-06-16 12:20:00,133.21,133.8,133.1,133.8,4600.0,132.5183,133.1053,132.4089,133.1053,4600.0
2016-06-16 12:30:00,133.79,134.12,133.66,134.12,1000.0,133.0953,133.4236,132.966,133.4236,1000.0
2016-06-16 12:40:00,134.0,134.51,133.89,134.31,4100.0,133.3042,133.8116,133.1948,133.6126,4100.0
2016-06-16 12:50:00,134.3,134.75,134.22,134.69,11211.0,133.6027,134.0504,133.5231,133.9907,11211.0
2016-06-16 13:00:00,134.5,135.06,134.44,134.78,15344.0,133.8016,134.3587,133.742,134.0802,15344.0
2016-06-16 13:10:00,134.78,134.79,134.46,134.57,2900.0,134.0802,134.0901,133.7619,133.8713,2900.0
2016-06-16 13:20:00,134.54,134.71,134.42,134.53,1625.0,133.8414,134.0106,133.7221,133.8315,1625.0
2016-06-16 13:30:00,134.42,134.54,134.08,134.25,4620.0,133.7221,133.8414,133.3838,133.5529,4620.0
2016-06-16 13:40:00,134.47,134.6,134.2,134.22,2300.0,133.7718,133.9011,133.5032,133.5231,2300.0
2016-06-16 13:50:00,134.12,134.39,134.0,134.23,5720.0,133.4236,133.6922,133.3042,133.5331,5720.0
2016-06-16 14:00:00,134.35,134.63,134.34,134.63,2592.0,133.6524,133.931,133.6425,133.931,2592.0
2016-06-16 14:10:00,134.62,134.88,134.55,134.75,6900.0,133.921,134.1797,133.8514,134.0504,6900.0
2016-06-16 14:20:00,134.75,134.91,134.26,134.26,1900.0,134.0504,134.2095,133.5629,133.5629,1900.0
2016-06-16 14:30:00,134.29,134.56,134.29,134.41,1060.0,133.5927,133.8613,133.5927,133.7121,1060.0
2016-06-16 14:40:00,134.55,134.64,134.37,134.64,2300.0,133.8514,133.9409,133.6723,133.9409,2300.0
2016-06-16 14:50:00,134.66,134.88,134.66,134.86,2631.0,133.9608,134.1797,133.9608,134.1598,2631.0
2016-06-16 15:00:00,134.74,134.86,134.51,134.79,2329.0,134.0404,134.1598,133.8116,134.0901,2329.0
2016-06-16 15:10:00,134.58,134.92,134.57,134.9,2200.0,133.8812,134.2195,133.8713,134.1996,2200.0
2016-06-16 15:20:00,134.88,135.3,134.81,135.3,3337.0,134.1797,134.5975,134.11,134.5975,3337.0
2016-06-16 15:30:00,135.41,135.49,135.24,135.24,3900.0,134.7069,134.7865,134.5378,134.5378,3900.0
2016-06-16 15:40:00,135.36,135.59,135.3,135.57,8911.0,134.6572,134.886,134.5975,134.8661,8911.0
2016-06-16 15:50:00,135.56,135.58,135.29,135.46,39522.0,134.8561,134.876,134.5875,134.7567,39522.0
2016-06-17 09:30:00,135.26,135.59,134.41,134.41,1747.0,134.5577,134.886,133.7121,133.7121,1747.0
2016-06-17 09:40:00,134.96,135.0,134.48,134.56,3702.0,134.2593,134.2991,133.7818,133.8613,3702.0
2016-06-17 09:50:00,134.63,134.9,134.37,134.73,11660.0,133.931,134.1996,133.6723,134.0305,11660.0
2016-06-17 10:00:00,134.65,135.15,134.57,134.79,11242.0,133.9509,134.4483,133.8713,134.0901,11242.0
2016-06-17 10:10:00,134.8,135.37,134.8,135.05,7612.0,134.1001,134.6671,134.1001,134.3488,7612.0
2016-06-17 10:20:00,135.06,135.06,134.66,134.66,1000.0,134.3587,134.3587,133.9608,133.9608,1000.0
2016-06-17 10:30:00,134.53,134.66,134.35,134.65,2400.0,133.8315,133.9608,133.6524,133.9509,2400.0
2016-06-17 10:40:00,134.71,134.9,134.61,134.74,3100.0,134.0106,134.1996,133.9111,134.0404,3100.0
2016-06-17 10:50:00,134.69,134.95,134.54,134.6,5818.0,133.9907,134.2493,133.8414,133.9011,5818.0
2016-06-17 11:00:00,134.71,134.71,134.5,134.55,1000.0,134.0106,134.0106,133.8016,133.8514,1000.0
2016-06-17 11:10:00,134.49,134.55,133.5,133.84,8552.0,133.7917,133.8514,132.8068,133.1451,8552.0
2016-06-17 11:20:00,134.02,134.25,134.02,134.25,200.0,133.3241,133.5529,133.3241,133.5529,200.0
2016-06-17 11:30:00,134.11,134.4,134.06,134.4,3326.0,133.4137,133.7022,133.3639,133.7022,3326.0
2016-06-17 11:40:00,134.45,134.53,134.28,134.44,2400.0,133.7519,133.8315,133.5828,133.742,2400.0
2016-06-17 11:50:00,134.67,134.67,134.35,134.49,10875.0,133.9708,133.9708,133.6524,133.7917,10875.0
2016-06-17 12:00:00,134.34,134.5,134.19,134.34,2469.0,133.6425,133.8016,133.4933,133.6425,2469.0
2016-06-17 12:10:00,134.36,134.69,134.11,134.22,2352.0,133.6624,133.9907,133.4137,133.5231,2352.0
2016-06-17 12:20:00,134.12,134.32,134.12,134.12,500.0,133.4236,133.6226,133.4236,133.4236,500.0
2016-06-17 12:30:00,134.18,134.31,134.18,134.28,700.0,133.4833,133.6126,133.4833,133.5828,700.0
2016-06-17 12:40:00,134.42,134.45,134.2,134.2,800.0,133.7221,133.7519,133.5032,133.5032,800.0
2016-06-17 12:50:00,134.24,134.5,134.17,134.19,500.0,133.543,133.8016,133.4734,133.4933,500.0
2016-06-17 13:00:00,134.07,134.3,134.01,134.3,1523.0,133.3739,133.6027,133.3142,133.6027,1523.0
2016-06-17 13:10:00,134.26,134.26,134.09,134.13,1900.0,133.5629,133.5629,133.3938,133.4336,1900.0
2016-06-17 13:20:00,134.11,134.41,134.11,134.41,1550.0,133.4137,133.7121,133.4137,133.7121,1550.0
2016-06-17 13:30:00,134.34,134.36,134.23,134.36,1659.0,133.6425,133.6624,133.5331,133.6624,1659.0
2016-06-17 13:40:00,134.39,134.5,134.39,134.44,835.0,133.6922,133.8016,133.6922,133.742,835.0
2016-06-17 13:50:00,134.59,134.6,134.42,134.48,3671.0,133.8912,133.9011,133.7221,133.7818,3671.0
2016-06-17 14:00:00,134.5,134.58,134.05,134.16,6636.0,133.8016,133.8812,133.354,133.4634,6636.0
2016-06-17 14:10:00,134.08,134.32,134.08,134.22,3529.0,133.3838,133.6226,133.3838,133.5231,3529.0
2016-06-17 14:20:00,134.38,134.74,134.38,134.73,2191.0,133.6823,134.0404,133.6823,134.0305,2191.0
2016-06-17 14:30:00,134.74,134.75,134.57,134.57,4218.0,134.0404,134.0504,133.8713,133.8713,4218.0
2016-06-17 14:40:00,134.7,134.77,134.62,134.62,560.0,134.0006,134.0702,133.921,133.921,560.0
2016-06-17 14:50:00,134.75,134.84,134.51,134.6,3100.0,134.0504,134.1399,133.8116,133.9011,3100.0
2016-06-17 15:00:00,134.58,134.58,134.11,134.16,2400.0,133.8812,133.8812,133.4137,133.4634,2400.0
2016-06-17 15:10:00,134.28,134.28,134.04,134.04,2400.0,133.5828,133.5828,133.344,133.344,2400.0
2016-06-17 15:20:00,134.02,134.2,134.02,134.2,700.0,133.3241,133.5032,133.3241,133.5032,700.0
2016-06-17 15:30:00,134.13,134.28,134.08,134.14,3200.0,133.4336,133.5828,133.3838,133.4435,3200.0
2016-06-17 15:40:00,134.03,134.09,133.94,133.96,7298.0,133.3341,133.3938,133.2446,133.2645,7298.0
2016-06-17 15:50:00,133.94,133.96,133.74,133.75,26577.0,133.2446,133.2645,133.0456,133.0555,26577.0
2016-06-20 09:30:00,135.98,135.98,135.98,135.98,1562.0,135.274,135.274,135.274,135.274,1562.0
2016-06-20 09:40:00,135.99,135.99,135.48,135.48,5300.0,135.2839,135.2839,134.7766,134.7766,5300.0
2016-06-20 09:50:00,135.75,136.0,135.46,136.0,10780.0,135.0452,135.2939,134.7567,135.2939,10780.0
2016-06-20 10:00:00,136.15,136.78,135.82,136.78,5885.0,135.4431,136.0698,135.1148,136.0698,5885.0
2016-06-20 10:10:00,136.81,136.81,135.98,136.06,4760.0,136.0997,136.0997,135.274,135.3536,4760.0
2016-06-20 10:20:00,136.04,136.48,135.94,136.46,4845.0,135.3337,135.7714,135.2342,135.7515,4845.0
2016-06-20 10:30:00,136.25,136.77,136.25,136.77,4241.0,135.5426,136.0599,135.5426,136.0599,4241.0
2016-06-20 10:40:00,136.67,136.77,136.23,136.76,3800.0,135.9604,136.0599,135.5227,136.0499,3800.0
2016-06-20 10:50:00,136.75,136.79,136.41,136.51,13200.0,136.04,136.0798,135.7017,135.8012,13200.0
2016-06-20 11:00:00,136.53,136.69,136.4,136.69,11550.0,135.8211,135.9803,135.6918,135.9803,11550.0
2016-06-20 11:10:00,136.64,136.88,136.61,136.72,4852.0,135.9305,136.1693,135.9007,136.0101,4852.0
2016-06-20 11:20:00,136.73,136.85,136.55,136.58,2300.0,136.0201,136.1394,135.841,135.8709,2300.0
2016-06-20 11:30:00,136.6,136.83,136.55,136.83,2350.0,135.8907,136.1196,135.841,136.1196,2350.0
2016-06-20 11:40:00,136.86,136.89,136.36,136.36,2800.0,136.1494,136.1792,135.652,135.652,2800.0
2016-06-20 11:50:00,136.42,136.71,136.4,136.5,1500.0,135.7117,136.0002,135.6918,135.7913,1500.0
2016-06-20 12:00:00,136.65,136.65,136.3,136.53,7557.0,135.9405,135.9405,135.5923,135.8211,7557.0
2016-06-20 12:10:00,136.53,136.56,136.33,136.45,6411.0,135.8211,135.851,135.6221,135.7415,6411.0
2016-06-20 12:20:00,136.35,136.56,136.3,136.51,6979.0,135.642,135.851,135.5923,135.8012,6979.0
2016-06-20 12:30:00,136.46,136.63,136.32,136.53,5131.0,135.7515,135.9206,135.6122,135.8211,5131.0
2016-06-20 12:40:00,136.53,136.87,136.53,136.82,2180.0,135.8211,136.1593,135.8211,136.1096,2180.0
2016-06-20 12:50:00,136.85,136.96,136.81,136.81,1500.0,136.1394,136.2489,136.0997,136.0997,1500.0
2016-06-20 13:00:00,136.69,136.69,136.47,136.61,1507.0,135.9803,135.9803,135.7614,135.9007,1507.0
2016-06-20 13:10:00,136.67,136.67,136.49,136.49,600.0,135.9604,135.9604,135.7813,135.7813,600.0
2016-06-20 13:20:00,136.51,136.64,136.48,136.48,400.0,135.8012,135.9305,135.7714,135.7714,400.0
2016-06-20 13:30:00,136.37,136.62,136.37,136.62,500.0,135.6619,135.9106,135.6619,135.9106,500.0
2016-06-20 13:40:00,136.86,136.86,136.63,136.64,1000.0,136.1494,136.1494,135.9206,135.9305,1000.0
2016-06-20 13:50:00,136.7,136.7,136.49,136.49,2700.0,135.9902,135.9902,135.7813,135.7813,2700.0
2016-06-20 14:00:00,136.48,136.48,136.3,136.45,2246.0,135.7714,135.7714,135.5923,135.7415,2246.0
2016-06-20 14:10:00,136.36,136.45,136.31,136.45,901.0,135.652,135.7415,135.6023,135.7415,901.0
2016-06-20 14:20:00,136.38,136.55,136.13,136.13,2241.0,135.6719,135.841,135.4232,135.4232,2241.0
2016-06-20 14:30:00,136.04,136.08,135.92,135.92,3500.0,135.3337,135.3734,135.2143,135.2143,3500.0
2016-06-20 14:40:00,135.89,135.99,135.8,135.88,3096.0,135.1844,135.2839,135.0949,135.1745,3096.0
2016-06-20 14:50:00,135.99,136.12,135.84,135.97,5000.0,135.2839,135.4132,135.1347,135.264,5000.0
2016-06-20 15:00:00,135.95,135.95,135.52,135.54,7219.0,135.2441,135.2441,134.8164,134.8363,7219.0
2016-06-20 15:10:00,135.56,135.58,135.33,135.54,2300.0,134.8561,134.876,134.6273,134.8363,2300.0
2016-06-20 15:20:00,135.47,135.53,134.89,135.16,6222.0,134.7666,134.8263,134.1896,134.4582,6222.0
2016-06-20 15:30:00,135.16,135.24,134.96,135.07,4090.0,134.4582,134.5378,134.2593,134.3687,4090.0
2016-06-20 15:40:00,135.05,135.24,134.68,134.76,6642.0,134.3488,134.5378,133.9807,134.0603,6642.0
2016-06-20 15:50:00,134.82,135.14,134.74,135.09,18551.0,134.12,134.4383,134.0404,134.3886,18551.0
2016-06-21 09:30:00,135.9,135.9,135.46,135.73,2439.0,135.1944,135.1944,134.7567,135.0253,2439.0
2016-06-21 09:40:00,135.9,135.95,135.56,135.67,3005.0,135.1944,135.2441,134.8561,134.9656,3005.0
2016-06-21 09:50:00,136.18,136.18,136.18,136.18,100.0,135.4729,135.4729,135.4729,135.4729,100.0
2016-06-21 10:00:00,135.91,136.5,135.62,135.62,9794.0,135.2043,135.7913,134.9158,134.9158,9794.0
2016-06-21 10:10:00,135.95,136.46,135.95,136.3,3900.0,135.2441,135.7515,135.2441,135.5923,3900.0
2016-06-21 10:20:00,136.32,136.33,135.8,136.1,3378.0,135.6122,135.6221,135.0949,135.3933,3378.0
2016-06-21 10:30:00,135.85,135.85,135.31,135.33,1800.0,135.1446,135.1446,134.6074,134.6273,1800.0
2016-06-21 10:40:00,135.51,135.6,134.98,135.22,2699.0,134.8064,134.8959,134.2792,134.5179,2699.0
2016-06-21 10:50:00,135.09,135.17,135.08,135.17,400.0,134.3886,134.4682,134.3786,134.4682,400.0
2016-06-21 11:00:00,135.32,135.6,135.22,135.49,1874.0,134.6174,134.8959,134.5179,134.7865,1874.0
2016-06-21 11:10:00,135.49,135.78,135.32,135.78,3000.0,134.7865,135.075,134.6174,135.075,3000.0
2016-06-21 11:20:00,135.6,135.6,135.39,135.4,1800.0,134.8959,134.8959,134.687,134.697,1800.0
2016-06-21 11:30:00,134.99,135.13,134.99,135.05,442.0,134.2891,134.4284,134.2891,134.3488,442.0
2016-06-21 11:40:00,135.28,135.28,135.27,135.27,200.0,134.5776,134.5776,134.5677,134.5677,200.0
2016-06-21 11:50:00,135.14,135.26,135.07,135.2,1100.0,134.4383,134.5577,134.3687,134.498,1100.0
2016-06-21 12:00:00,135.23,135.24,135.04,135.17,1900.0,134.5279,134.5378,134.3388,134.4682,1900.0
2016-06-21 12:10:00,135.1,135.18,135.02,135.08,7502.0,134.3985,134.4781,134.3189,134.3786,7502.0
2016-06-21 12:20:00,135.09,135.44,135.09,135.36,5340.0,134.3886,134.7368,134.3886,134.6572,5340.0
2016-06-21 12:30:00,135.51,135.54,135.25,135.38,9040.0,134.8064,134.8363,134.5478,134.6771,9040.0
2016-06-21 12:40:00,135.4,135.54,135.38,135.54,1099.0,134.697,134.8363,134.6771,134.8363,1099.0
2016-06-21 12:50:00,135.36,135.36,135.09,135.09,3500.0,134.6572,134.6572,134.3886,134.3886,3500.0
2016-06-21 13:00:00,135.03,135.17,135.03,135.04,1951.0,134.3289,134.4682,134.3289,134.3388,1951.0
2016-06-21 13:10:00,135.09,135.14,135.03,135.14,2807.0,134.3886,134.4383,134.3289,134.4383,2807.0
2016-06-21 13:20:00,135.06,135.08,134.74,134.75,11100.0,134.3587,134.3786,134.0404,134.0504,11100.0
2016-06-21 13:30:00,134.85,134.85,134.77,134.77,1328.0,134.1498,134.1498,134.0702,134.0702,1328.0
2016-06-21 13:40:00,134.76,134.86,134.62,134.62,1400.0,134.0603,134.1598,133.921,133.921,1400.0
2016-06-21 13:50:00,134.62,134.62,134.62,134.62,0.0,133.921,133.921,133.921,133.921,0.0
2016-06-21 14:00:00,134.84,135.0,134.84,135.0,3846.0,134.1399,134.2991,134.1399,134.2991,3846.0
2016-06-21 14:10:00,134.99,135.09,134.97,135.06,4097.0,134.2891,134.3886,134.2692,134.3587,4097.0
2016-06-21 14:20:00,135.15,135.15,135.08,135.11,600.0,134.4483,134.4483,134.3786,134.4085,600.0
2016-06-21 14:30:00,135.0,135.3,135.0,135.3,8489.0,134.2991,134.5975,134.2991,134.5975,8489.0
2016-06-21 14:40:00,135.29,135.29,135.04,135.09,2192.0,134.5875,134.5875,134.3388,134.3886,2192.0
2016-06-21 14:50:00,135.04,135.25,135.04,135.25,1835.0,134.3388,134.5478,134.3388,134.5478,1835.0
2016-06-21 15:00:00,135.19,135.3,135.05,135.26,3210.0,134.4881,134.5975,134.3488,134.5577,3210.0
2016-06-21 15:10:00,135.1,135.42,135.05,135.42,1775.0,134.3985,134.7169,134.3488,134.7169,1775.0
2016-06-21 15:20:00,135.42,135.75,135.25,135.74,4070.0,134.7169,135.0452,134.5478,135.0352,4070.0
2016-06-21 15:30:00,135.78,135.85,135.5,135.83,10408.0,135.075,135.1446,134.7965,135.1247,10408.0
2016-06-21 15:40:00,135.81,136.06,135.63,135.95,7142.0,135.1048,135.3536,134.9258,135.2441,7142.0
2016-06-21 15:50:00,136.06,136.06,135.57,135.83,24349.0,135.3536,135.3536,134.8661,135.1247,24349.0
2016-06-22 09:30:00,135.79,135.79,135.36,135.44,2404.0,135.085,135.085,134.6572,134.7368,2404.0
2016-06-22 09:40:00,135.17,135.39,134.75,135.04,4400.0,134.4682,134.687,134.0504,134.3388,4400.0
2016-06-22 09:50:00,134.92,135.04,134.17,134.37,10614.0,134.2195,134.3388,133.4734,133.6723,10614.0
2016-06-22 10:00:00,134.21,134.21,133.55,133.81,11503.0,133.5132,133.5132,132.8566,133.1152,11503.0
2016-06-22 10:10:00,133.84,134.69,133.76,134.47,7246.0,133.1451,133.9907,133.0655,133.7718,7246.0
2016-06-22 10:20:00,134.7,134.8,134.17,134.18,10493.0,134.0006,134.1001,133.4734,133.4833,10493.0
2016-06-22 10:30:00,134.25,135.94,134.25,135.55,4400.0,133.5529,135.2342,133.5529,134.8462,4400.0
2016-06-22 10:40:00,135.59,135.85,135.04,135.09,7400.0,134.886,135.1446,134.3388,134.3886,7400.0
2016-06-22 10:50:00,135.19,135.96,135.19,135.75,8498.0,134.4881,135.2541,134.4881,135.0452,8498.0
2016-06-22 11:00:00,135.61,135.88,135.54,135.56,11044.0,134.9059,135.1745,134.8363,134.8561,11044.0
2016-06-22 11:10:00,135.89,136.47,135.76,136.31,10614.0,135.1844,135.7614,135.0551,135.6023,10614.0
2016-06-22 11:20:00,136.3,136.82,136.2,136.82,4835.0,135.5923,136.1096,135.4928,136.1096,4835.0
2016-06-22 11:30:00,136.72,137.0,136.33,136.58,4051.0,136.0101,136.2887,135.6221,135.8709,4051.0
2016-06-22 11:40:00,136.58,136.85,136.38,136.39,10891.0,135.8709,136.1394,135.6719,135.6818,10891.0
2016-06-22 11:50:00,136.59,136.78,136.59,136.67,1100.0,135.8808,136.0698,135.8808,135.9604,1100.0
2016-06-22 12:00:00,136.75,136.84,136.58,136.84,2010.0,136.04,136.1295,135.8709,136.1295,2010.0
2016-06-22 12:10:00,136.74,136.83,136.12,136.13,5250.0,136.03,136.1196,135.4132,135.4232,5250.0
2016-06-22 12:20:00,136.3,136.3,135.34,135.41,16479.0,135.5923,135.5923,134.6373,134.7069,16479.0
2016-06-22 12:30:00,135.5,136.17,135.49,136.17,5200.0,134.7965,135.463,134.7865,135.463,5200.0
2016-06-22 12:40:00,136.17,136.36,136.17,136.27,900.0,135.463,135.652,135.463,135.5625,900.0
2016-06-22 12:50:00,136.39,136.52,136.16,136.52,2875.0,135.6818,135.8112,135.453,135.8112,2875.0
2016-06-22 13:00:00,136.32,136.39,136.05,136.19,4437.0,135.6122,135.6818,135.3436,135.4829,4437.0
2016-06-22 13:10:00,136.12,136.12,135.88,135.89,1500.0,135.4132,135.4132,135.1745,135.1844,1500.0
2016-06-22 13:20:00,136.3,136.3,135.93,136.23,5660.0,135.5923,135.5923,135.2242,135.5227,5660.0
2016-06-22 13:30:00,136.22,136.57,136.22,136.49,700.0,135.5127,135.8609,135.5127,135.7813,700.0
2016-06-22 13:40:00,136.64,136.73,136.44,136.48,2400.0,135.9305,136.0201,135.7316,135.7714,2400.0
2016-06-22 13:50:00,136.41,136.94,136.19,136.67,3579.0,135.7017,136.229,135.4829,135.9604,3579.0
2016-06-22 14:00:00,136.81,136.82,136.61,136.61,3055.0,136.0997,136.1096,135.9007,135.9007,3055.0
2016-06-22 14:10:00,136.71,136.9,136.68,136.76,2700.0,136.0002,136.1892,135.9703,136.0499,2700.0
2016-06-22 14:20:00,136.69,136.87,136.34,136.86,2000.0,135.9803,136.1593,135.6321,136.1494,2000.0
2016-06-22 14:30:00,136.82,136.85,136.42,136.62,2400.0,136.1096,136.1394,135.7117,135.9106,2400.0
2016-06-22 14:40:00,136.66,136.66,136.24,136.57,2533.0,135.9504,135.9504,135.5326,135.8609,2533.0
2016-06-22 14:50:00,136.65,136.76,136.48,136.76,3015.0,135.9405,136.0499,135.7714,136.0499,3015.0
2016-06-22 15:00:00,136.84,136.84,136.26,136.26,3700.0,136.1295,136.1295,135.5525,135.5525,3700.0
2016-06-22 15:10:00,136.43,136.58,136.31,136.4,3600.0,135.7216,135.8709,135.6023,135.6918,3600.0
2016-06-22 15:20:00,136.44,136.44,136.11,136.33,4218.0,135.7316,135.7316,135.4033,135.6221,4218.0
2016-06-22 15:30:00,136.4,136.52,136.17,136.44,4700.0,135.6918,135.8112,135.463,135.7316,4700.0
2016-06-22 15:40:00,136.4,136.72,136.31,136.5,9993.0,135.6918,136.0101,135.6023,135.7913,9993.0
2016-06-22 15:50:00,136.44,136.61,136.33,136.34,21735.0,135.7316,135.9007,135.6221,135.6321,21735.0
2016-06-23 09:30:00,138.13,138.7,137.95,137.96,4887.0,137.4128,137.9798,137.2337,137.2437,4887.0
2016-06-23 09:40:00,137.9,138.04,137.63,137.92,1300.0,137.184,137.3233,136.9154,137.2039,1300.0
2016-06-23 09:50:00,138.06,138.33,137.38,137.88,8867.0,137.3432,137.6118,136.6667,137.1641,8867.0
2016-06-23 10:00:00,138.0,138.38,137.37,137.54,3600.0,137.2835,137.6615,136.6567,136.8259,3600.0
2016-06-23 10:10:00,138.14,138.14,137.86,137.86,550.0,137.4228,137.4228,137.1442,137.1442,550.0
2016-06-23 10:20:00,137.79,137.86,137.67,137.86,1400.0,137.0746,137.1442,136.9552,137.1442,1400.0
2016-06-23 10:30:00,137.65,137.77,137.54,137.77,4430.0,136.9353,137.0547,136.8259,137.0547,4430.0
2016-06-23 10:40:00,137.85,137.95,137.68,137.91,2205.0,137.1343,137.2337,136.9651,137.1939,2205.0
2016-06-23 10:50:00,137.99,138.38,137.99,138.25,5600.0,137.2735,137.6615,137.2735,137.5322,5600.0
2016-06-23 11:00:00,138.34,139.29,138.3,139.25,11810.0,137.6217,138.5668,137.5819,138.527,11810.0
2016-06-23 11:10:00,139.19,139.31,139.04,139.06,2364.0,138.4673,138.5867,138.3181,138.338,2364.0
2016-06-23 11:20:00,139.02,139.19,138.77,139.19,1750.0,138.2982,138.4673,138.0495,138.4673,1750.0
2016-06-23 11:30:00,139.13,139.54,139.13,139.46,1343.0,138.4076,138.8155,138.4076,138.7359,1343.0
2016-06-23 11:40:00,139.18,139.39,139.18,139.36,1015.0,138.4574,138.6663,138.4574,138.6364,1015.0
2016-06-23 11:50:00,139.38,139.47,139.28,139.35,1850.0,138.6563,138.7458,138.5568,138.6265,1850.0
2016-06-23 12:00:00,139.37,139.52,139.28,139.28,3400.0,138.6464,138.7956,138.5568,138.5568,3400.0
2016-06-23 12:10:00,139.41,139.42,139.16,139.39,4420.0,138.6862,138.6961,138.4375,138.6663,4420.0
2016-06-23 12:20:00,139.39,139.39,139.39,139.39,0.0,138.6663,138.6663,138.6663,138.6663,0.0
2016-06-23 12:30:00,139.19,139.35,139.18,139.35,1300.0,138.4673,138.6265,138.4574,138.6265,1300.0
2016-06-23 12:40:00,139.4,139.4,139.1,139.11,3500.0,138.6762,138.6762,138.3778,138.3877,3500.0
2016-06-23 12:50:00,139.0,139.1,138.82,138.83,4958.0,138.2783,138.3778,138.0992,138.1092,4958.0
2016-06-23 13:00:00,138.93,139.05,138.85,138.85,1220.0,138.2086,138.328,138.1291,138.1291,1220.0
2016-06-23 13:10:00,138.75,138.89,138.75,138.89,482.0,138.0296,138.1689,138.0296,138.1689,482.0
2016-06-23 13:20:00,138.94,139.0,138.86,138.86,700.0,138.2186,138.2783,138.139,138.139,700.0
2016-06-23 13:30:00,139.09,139.09,138.75,138.78,3115.0,138.3678,138.3678,138.0296,138.0594,3115.0
2016-06-23 13:40:00,138.9,138.9,138.55,138.55,900.0,138.1788,138.1788,137.8306,137.8306,900.0
2016-06-23 13:50:00,138.58,138.59,138.24,138.28,2220.0,137.8605,137.8704,137.5222,137.562,2220.0
2016-06-23 14:00:00,138.27,138.35,138.17,138.35,900.0,137.5521,137.6317,137.4526,137.6317,900.0
2016-06-23 14:10:00,138.62,138.74,138.57,138.69,2615.0,137.9003,138.0196,137.8505,137.9699,2615.0
2016-06-23 14:20:00,138.75,138.84,138.5,138.8,1100.0,138.0296,138.1191,137.7809,138.0793,1100.0
2016-06-23 14:30:00,138.88,138.89,138.73,138.89,1100.0,138.1589,138.1689,138.0097,138.1689,1100.0
2016-06-23 14:40:00,138.93,139.05,138.9,139.0,1400.0,138.2086,138.328,138.1788,138.2783,1400.0
2016-06-23 14:50:00,138.99,139.0,138.98,138.99,700.0,138.2683,138.2783,138.2584,138.2683,700.0
2016-06-23 15:00:00,138.92,139.0,138.52,138.92,2200.0,138.1987,138.2783,137.8008,138.1987,2200.0
2016-06-23 15:10:00,138.98,139.05,138.91,138.91,1000.0,138.2584,138.328,138.1888,138.1888,1000.0
2016-06-23 15:20:00,138.77,138.84,138.7,138.71,1914.0,138.0495,138.1191,137.9798,137.9898,1914.0
2016-06-23 15:30:00,138.75,138.85,138.74,138.85,4602.0,138.0296,138.1291,138.0196,138.1291,4602.0
2016-06-23 15:40:00,138.85,139.06,138.8,139.05,6990.0,138.1291,138.338,138.0793,138.328,6990.0
2016-06-23 15:50:00,139.05,139.12,138.61,139.0,52880.0,138.328,138.3977,137.8903,138.2783,52880.0
2016-06-24 09:30:00,131.63,133.7,131.6,133.43,22589.0,130.9466,133.0058,130.9167,132.7372,22589.0
2016-06-24 09:40:00,133.97,136.5,133.97,135.88,12005.0,133.2744,135.7913,133.2744,135.1745,12005.0
2016-06-24 09:50:00,135.94,135.94,134.84,135.18,13556.0,135.2342,135.2342,134.1399,134.4781,13556.0
2016-06-24 10:00:00,135.13,136.32,134.83,136.06,6333.0,134.4284,135.6122,134.1299,135.3536,6333.0
2016-06-24 10:10:00,135.88,136.28,135.13,135.34,5878.0,135.1745,135.5724,134.4284,134.6373,5878.0
2016-06-24 10:20:00,135.53,135.83,135.15,135.36,6698.0,134.8263,135.1247,134.4483,134.6572,6698.0
2016-06-24 10:30:00,135.39,135.57,134.88,135.27,7140.0,134.687,134.8661,134.1797,134.5677,7140.0
2016-06-24 10:40:00,135.27,135.48,135.01,135.14,10083.0,134.5677,134.7766,134.309,134.4383,10083.0
2016-06-24 10:50:00,135.05,135.31,134.62,134.62,17937.0,134.3488,134.6074,133.921,133.921,17937.0
2016-06-24 11:00:00,134.5,134.62,133.72,134.29,10318.0,133.8016,133.921,133.0257,133.5927,10318.0
2016-06-24 11:10:00,134.08,134.31,133.85,134.27,7202.0,133.3838,133.6126,133.155,133.5728,7202.0
2016-06-24 11:20:00,134.22,134.31,133.64,134.0,7240.0,133.5231,133.6126,132.9461,133.3042,7240.0
2016-06-24 11:30:00,134.21,134.56,134.04,134.42,4200.0,133.5132,133.8613,133.344,133.7221,4200.0
2016-06-24 11:40:00,134.46,134.46,133.89,134.07,11300.0,133.7619,133.7619,133.1948,133.3739,11300.0
2016-06-24 11:50:00,134.21,134.36,133.92,134.09,3400.0,133.5132,133.6624,133.2247,133.3938,3400.0
2016-06-24 12:00:00,134.31,134.47,134.22,134.22,8461.0,133.6126,133.7718,133.5231,133.5231,8461.0
2016-06-24 12:10:00,134.17,134.27,133.98,134.03,8891.0,133.4734,133.5728,133.2843,133.3341,8891.0
2016-06-24 12:20:00,134.08,134.25,133.94,134.12,10707.0,133.3838,133.5529,133.2446,133.4236,10707.0
2016-06-24 12:30:00,134.12,134.48,134.06,134.47,15014.0,133.4236,133.7818,133.3639,133.7718,15014.0
2016-06-24 12:40:00,134.46,134.46,133.95,133.95,17007.0,133.7619,133.7619,133.2545,133.2545,17007.0
2016-06-24 12:50:00,134.02,134.02,132.89,132.99,7931.0,133.3241,133.3241,132.2,132.2995,7931.0
2016-06-24 13:00:00,133.25,133.28,132.44,132.44,4903.0,132.5581,132.588,131.7523,131.7523,4903.0
2016-06-24 13:10:00,132.49,133.25,132.49,132.95,2200.0,131.8021,132.5581,131.8021,132.2597,2200.0
2016-06-24 13:20:00,133.23,133.25,133.01,133.21,850.0,132.5382,132.5581,132.3194,132.5183,850.0
2016-06-24 13:30:00,133.08,133.6,133.08,133.48,3689.0,132.389,132.9063,132.389,132.7869,3689.0
2016-06-24 13:40:00,133.38,133.38,132.91,133.03,1250.0,132.6875,132.6875,132.2199,132.3393,1250.0
2016-06-24 13:50:00,133.05,133.11,132.92,132.93,1345.0,132.3592,132.4189,132.2299,132.2398,1345.0
2016-06-24 14:00:00,133.14,133.47,132.84,132.84,2800.0,132.4487,132.777,132.1503,132.1503,2800.0
2016-06-24 14:10:00,132.87,132.88,132.7,132.88,2044.0,132.1801,132.1901,132.011,132.1901,2044.0
2016-06-24 14:20:00,132.71,132.73,132.28,132.42,3050.0,132.0209,132.0408,131.5932,131.7324,3050.0
2016-06-24 14:30:00,132.42,132.42,131.76,132.26,6276.0,131.7324,131.7324,131.0759,131.5733,6276.0
2016-06-24 14:40:00,132.3,132.3,131.93,132.05,3822.0,131.6131,131.6131,131.245,131.3644,3822.0
2016-06-24 14:50:00,132.07,132.66,132.0,132.66,20465.0,131.3843,131.9712,131.3146,131.9712,20465.0
2016-06-24 15:00:00,132.46,132.47,132.0,132.1,15130.0,131.7722,131.7822,131.3146,131.4141,15130.0
2016-06-24 15:10:00,132.07,132.27,131.89,131.89,11504.0,131.3843,131.5832,131.2052,131.2052,11504.0
2016-06-24 15:20:00,131.93,132.2,131.79,131.97,11538.0,131.245,131.5136,131.1057,131.2848,11538.0
2016-06-24 15:30:00,131.97,132.09,131.75,131.75,33780.0,131.2848,131.4042,131.0659,131.0659,33780.0
2016-06-24 15:40:00,131.75,132.3,131.72,132.28,21900.0,131.0659,131.6131,131.0361,131.5932,21900.0
2016-06-24 15:50:00,132.32,132.57,131.87,132.03,26305.0,131.633,131.8817,131.1853,131.3445,26305.0
2016-06-27 09:30:00,130.74,130.79,130.04,130.78,7981.0,130.0612,130.1109,129.3648,130.101,7981.0
2016-06-27 09:40:00,130.28,130.34,129.02,129.02,2748.0,129.6036,129.6632,128.3501,128.3501,2748.0
2016-06-27 09:50:00,129.63,129.71,129.41,129.46,2575.0,128.9569,129.0365,128.7381,128.7878,2575.0
2016-06-27 10:00:00,129.58,129.77,128.65,128.95,9621.0,128.9072,129.0962,127.982,128.2805,9621.0
2016-06-27 10:10:00,128.63,128.88,128.61,128.71,2500.0,127.9621,128.2108,127.9422,128.0417,2500.0
2016-06-27 10:20:00,128.85,129.12,128.23,128.36,2350.0,128.181,128.4496,127.5642,127.6935,2350.0
2016-06-27 10:30:00,128.1,128.28,127.67,127.86,12500.0,127.4349,127.6139,127.0071,127.1961,12500.0
2016-06-27 10:40:00,128.1,128.37,127.69,127.69,7100.0,127.4349,127.7035,127.027,127.027,7100.0
2016-06-27 10:50:00,127.7,127.7,126.4,126.45,6946.0,127.037,127.037,125.7437,125.7934,6946.0
2016-06-27 11:00:00,126.35,127.21,126.14,127.04,4939.0,125.694,126.5495,125.4851,126.3804,4939.0
2016-06-27 11:10:00,126.85,126.85,126.41,126.64,3500.0,126.1914,126.1914,125.7537,125.9825,3500.0
2016-06-27 11:20:00,126.76,127.25,126.42,127.11,8660.0,126.1018,126.5893,125.7636,126.45,8660.0
2016-06-27 11:30:00,127.44,128.32,127.35,128.27,12313.0,126.7783,127.6537,126.6888,127.604,12313.0
2016-06-27 11:40:00,128.3,128.5,128.25,128.44,2020.0,127.6338,127.8328,127.5841,127.7731,2020.0
2016-06-27 11:50:00,128.44,128.48,128.09,128.25,12000.0,127.7731,127.8129,127.4249,127.5841,12000.0
2016-06-27 12:00:00,128.46,128.59,128.21,128.4,7758.0,127.793,127.9223,127.5443,127.7333,7758.0
2016-06-27 12:10:00,128.34,128.42,127.86,127.86,3600.0,127.6736,127.7532,127.1961,127.1961,3600.0
2016-06-27 12:20:00,127.85,128.37,127.85,128.33,2650.0,127.1862,127.7035,127.1862,127.6637,2650.0
2016-06-27 12:30:00,128.38,128.68,128.36,128.57,6681.0,127.7134,128.0119,127.6935,127.9024,6681.0
2016-06-27 12:40:00,128.56,128.57,128.18,128.21,2250.0,127.8925,127.9024,127.5145,127.5443,2250.0
2016-06-27 12:50:00,128.25,128.38,127.94,127.96,2500.0,127.5841,127.7134,127.2757,127.2956,2500.0
2016-06-27 13:00:00,127.89,128.26,127.87,128.07,2766.0,127.226,127.594,127.2061,127.405,2766.0
2016-06-27 13:10:00,127.99,128.24,127.99,128.14,5520.0,127.3255,127.5742,127.3255,127.4747,5520.0
2016-06-27 13:20:00,128.18,128.44,128.16,128.44,2600.0,127.5145,127.7731,127.4946,127.7731,2600.0
2016-06-27 13:30:00,128.25,128.25,127.56,127.56,4000.0,127.5841,127.5841,126.8977,126.8977,4000.0
2016-06-27 13:40:00,127.61,127.76,127.33,127.34,7928.0,126.9474,127.0966,126.6689,126.6788,7928.0
2016-06-27 13:50:00,127.48,127.84,127.37,127.74,8049.0,126.8181,127.1762,126.7087,127.0767,8049.0
2016-06-27 14:00:00,127.79,127.93,127.59,127.91,10868.0,127.1265,127.2658,126.9275,127.2459,10868.0
2016-06-27 14:10:00,127.82,128.07,127.22,127.34,17108.0,127.1563,127.405,126.5594,126.6788,17108.0
2016-06-27 14:20:00,127.45,127.56,127.17,127.48,11242.0,126.7883,126.8977,126.5097,126.8181,11242.0
2016-06-27 14:30:00,127.49,127.75,127.31,127.41,10758.0,126.828,127.0867,126.649,126.7485,10758.0
2016-06-27 14:40:00,127.4,127.4,126.62,126.91,5816.0,126.7385,126.7385,125.9626,126.2511,5816.0
2016-06-27 14:50:00,127.01,127.03,126.56,126.74,7749.0,126.3505,126.3704,125.9029,126.0819,7749.0
2016-06-27 15:00:00,126.8,127.02,126.79,126.85,6485.0,126.1416,126.3605,126.1317,126.1914,6485.0
2016-06-27 15:10:00,126.76,127.05,126.64,126.64,7702.0,126.1018,126.3903,125.9825,125.9825,7702.0
2016-06-27 15:20:00,126.68,126.68,126.1,126.28,11965.0,126.0223,126.0223,125.4453,125.6243,11965.0
2016-06-27 15:30:00,126.24,126.91,126.17,126.91,10748.0,125.5845,126.2511,125.5149,126.2511,10748.0
2016-06-27 15:40:00,126.93,126.93,126.33,126.77,14292.0,126.271,126.271,125.6741,126.1118,14292.0
2016-06-27 15:50:00,126.8,126.89,126.51,126.88,29952.0,126.1416,126.2312,125.8531,126.2212,29952.0
2016-06-28 09:30:00,128.67,128.98,127.26,128.49,5743.0,128.1466,128.4554,126.7424,127.9674,5743.0
2016-06-28 09:40:00,128.1,129.49,128.1,129.44,15644.0,127.579,128.9633,127.579,128.9135,15644.0
2016-06-28 09:50:00,129.88,131.2,129.88,130.89,9802.0,129.3517,130.6664,129.3517,130.3576,9802.0
2016-06-28 10:00:00,130.77,130.96,130.16,130.26,7620.0,130.2381,130.4273,129.6306,129.7302,7620.0
2016-06-28 10:10:00,130.19,130.51,129.74,130.27,11886.0,129.6605,129.9792,129.2123,129.7401,11886.0
2016-06-28 10:20:00,130.08,130.08,130.08,130.08,100.0,129.5509,129.5509,129.5509,129.5509,100.0
2016-06-28 10:30:00,130.28,130.73,130.03,130.38,15363.0,129.7501,130.1983,129.5011,129.8497,15363.0
2016-06-28 10:40:00,130.5,130.7,130.4,130.63,3661.0,129.9692,130.1684,129.8696,130.0987,3661.0
2016-06-28 10:50:00,130.95,130.95,130.5,130.5,1800.0,130.4174,130.4174,129.9692,129.9692,1800.0
2016-06-28 11:00:00,130.5,130.84,130.32,130.49,4356.0,129.9692,130.3078,129.7899,129.9592,4356.0
2016-06-28 11:10:00,130.48,130.8,130.47,130.8,4402.0,129.9493,130.268,129.9393,130.268,4402.0
2016-06-28 11:20:00,130.71,130.71,130.4,130.5,2100.0,130.1783,130.1783,129.8696,129.9692,2100.0
2016-06-28 11:30:00,130.52,130.7,130.32,130.49,12146.0,129.9891,130.1684,129.7899,129.9592,12146.0
2016-06-28 11:40:00,130.5,131.48,130.5,131.43,6875.0,129.9692,130.9452,129.9692,130.8954,6875.0
2016-06-28 11:50:00,131.38,131.5,131.1,131.4,6300.0,130.8456,130.9651,130.5668,130.8655,6300.0
2016-06-28 12:00:00,131.25,131.5,131.2,131.5,4700.0,130.7161,130.9651,130.6664,130.9651,4700.0
2016-06-28 12:10:00,131.41,131.54,131.18,131.24,21108.0,130.8755,131.005,130.6464,130.7062,21108.0
2016-06-28 12:20:00,131.41,131.55,131.31,131.55,12568.0,130.8755,131.0149,130.7759,131.0149,12568.0
2016-06-28 12:30:00,131.62,131.75,131.45,131.6,9191.0,131.0846,131.2141,130.9153,131.0647,9191.0
2016-06-28 12:40:00,131.61,131.73,131.38,131.48,8914.0,131.0747,131.1942,130.8456,130.9452,8914.0
2016-06-28 12:50:00,131.6,131.68,131.43,131.51,8218.0,131.0647,131.1444,130.8954,130.9751,8218.0
2016-06-28 13:00:00,131.75,131.75,131.43,131.47,14892.0,131.2141,131.2141,130.8954,130.9353,14892.0
2016-06-28 13:10:00,131.5,131.66,131.4,131.41,5300.0,130.9651,131.1245,130.8655,130.8755,5300.0
2016-06-28 13:20:00,131.44,131.59,131.41,131.5,11641.0,130.9054,131.0548,130.8755,130.9651,11641.0
2016-06-28 13:30:00,131.49,131.64,131.39,131.59,6053.0,130.9552,131.1046,130.8556,131.0548,6053.0
2016-06-28 13:40:00,131.74,131.74,131.61,131.61,1800.0,131.2042,131.2042,131.0747,131.0747,1800.0
2016-06-28 13:50:00,131.5,131.68,131.41,131.5,8248.0,130.9651,131.1444,130.8755,130.9651,8248.0
2016-06-28 14:00:00,131.44,131.66,131.44,131.45,7342.0,130.9054,131.1245,130.9054,130.9153,7342.0
2016-06-28 14:10:00,131.47,131.68,131.4,131.68,7392.0,130.9353,131.1444,130.8655,131.1444,7392.0
2016-06-28 14:20:00,131.65,131.69,131.49,131.69,8400.0,131.1145,131.1544,130.9552,131.1544,8400.0
2016-06-28 14:30:00,131.7,132.36,131.62,132.31,8085.0,131.1643,131.8216,131.0846,131.7718,8085.0
2016-06-28 14:40:00,132.33,132.37,132.22,132.22,1400.0,131.7918,131.8316,131.6822,131.6822,1400.0
2016-06-28 14:50:00,132.36,132.99,132.31,132.73,3836.0,131.8216,132.4491,131.7718,132.1901,3836.0
2016-06-28 15:00:00,132.74,132.76,132.29,132.39,5087.0,132.2001,132.22,131.7519,131.8515,5087.0
2016-06-28 15:10:00,132.42,132.96,132.42,132.51,3600.0,131.8814,132.4192,131.8814,131.971,3600.0
2016-06-28 15:20:00,132.56,132.56,132.03,132.13,1738.0,132.0208,132.0208,131.493,131.5926,1738.0
2016-06-28 15:30:00,132.15,132.48,132.04,132.48,7000.0,131.6125,131.9411,131.5029,131.9411,7000.0
2016-06-28 15:40:00,132.63,132.74,132.48,132.67,8400.0,132.0905,132.2001,131.9411,132.1304,8400.0
2016-06-28 15:50:00,132.59,132.8,132.48,132.77,24811.0,132.0507,132.2598,131.9411,132.23,24811.0
2016-06-29 09:30:00,134.51,135.0,134.3,134.45,2871.0,133.9629,134.4509,133.7537,133.9031,2871.0
2016-06-29 09:40:00,134.0,135.78,134.0,135.78,11942.0,133.455,135.2277,133.455,135.2277,11942.0
2016-06-29 09:50:00,135.72,136.83,135.58,136.49,13692.0,135.168,136.2735,135.0285,135.9348,13692.0
2016-06-29 10:00:00,136.49,137.0,136.34,136.44,7197.0,135.9348,136.4428,135.7854,135.885,7197.0
2016-06-29 10:10:00,136.39,137.1,136.11,137.08,8200.0,135.8352,136.5424,135.5564,136.5224,8200.0
2016-06-29 10:20:00,137.22,137.5,137.22,137.43,3609.0,136.6619,136.9407,136.6619,136.871,3609.0
2016-06-29 10:30:00,137.55,138.38,137.3,138.19,12061.0,136.9905,137.8171,136.7415,137.6279,12061.0
2016-06-29 10:40:00,138.1,139.0,137.99,138.96,10538.0,137.5383,138.4346,137.4287,138.3948,10538.0
2016-06-29 10:50:00,138.98,138.98,138.17,138.79,5731.0,138.4147,138.4147,137.608,138.2255,5731.0
2016-06-29 11:00:00,138.63,138.98,138.48,138.88,7087.0,138.0661,138.4147,137.9167,138.3151,7087.0
2016-06-29 11:10:00,138.89,139.43,138.89,139.03,11435.0,138.3251,138.8629,138.3251,138.4645,11435.0
2016-06-29 11:20:00,138.98,140.05,138.71,139.87,15091.0,138.4147,139.4804,138.1458,139.3011,15091.0
2016-06-29 11:30:00,139.87,140.34,139.8,140.11,7364.0,139.3011,139.7692,139.2314,139.5401,7364.0
2016-06-29 11:40:00,140.09,140.38,139.84,139.98,15619.0,139.5202,139.809,139.2712,139.4106,15619.0
2016-06-29 11:50:00,140.0,140.14,139.81,140.13,23017.0,139.4306,139.57,139.2413,139.56,23017.0
2016-06-29 12:00:00,140.12,140.72,139.96,140.54,9100.0,139.5501,140.1476,139.3907,139.9684,9100.0
2016-06-29 12:10:00,140.7,140.7,140.17,140.55,5284.0,140.1277,140.1277,139.5999,139.9783,5284.0
2016-06-29 12:20:00,140.62,140.65,140.35,140.53,2900.0,140.048,140.0779,139.7791,139.9584,2900.0
2016-06-29 12:30:00,140.31,140.43,139.82,139.99,7357.0,139.7393,139.8588,139.2513,139.4206,7357.0
2016-06-29 12:40:00,140.08,140.59,139.85,140.0,7369.0,139.5102,140.0182,139.2812,139.4306,7369.0
2016-06-29 12:50:00,139.92,139.92,139.34,139.59,7300.0,139.3509,139.3509,138.7732,139.0222,7300.0
2016-06-29 13:00:00,139.65,139.65,139.08,139.19,6514.0,139.082,139.082,138.5143,138.6239,6514.0
2016-06-29 13:10:00,139.19,139.37,138.96,139.37,3200.0,138.6239,138.8031,138.3948,138.8031,3200.0
2016-06-29 13:20:00,139.49,139.81,139.36,139.61,4149.0,138.9226,139.2413,138.7932,139.0421,4149.0
2016-06-29 13:30:00,139.64,140.02,139.64,140.02,2800.0,139.072,139.4505,139.072,139.4505,2800.0
2016-06-29 13:40:00,140.0,140.08,139.9,139.9,6533.0,139.4306,139.5102,139.331,139.331,6533.0
2016-06-29 13:50:00,139.82,139.91,139.6,139.89,3955.0,139.2513,139.3409,139.0322,139.321,3955.0
2016-06-29 14:00:00,139.91,140.19,139.91,140.15,3700.0,139.3409,139.6198,139.3409,139.5799,3700.0
2016-06-29 14:10:00,140.15,140.16,139.94,140.02,3100.0,139.5799,139.5899,139.3708,139.4505,3100.0
2016-06-29 14:20:00,140.08,140.09,139.65,139.65,10652.0,139.5102,139.5202,139.082,139.082,10652.0
2016-06-29 14:30:00,139.48,139.8,139.48,139.72,6950.0,138.9127,139.2314,138.9127,139.1517,6950.0
2016-06-29 14:40:00,139.66,139.79,139.57,139.57,4200.0,139.0919,139.2214,139.0023,139.0023,4200.0
2016-06-29 14:50:00,139.65,139.65,139.12,139.34,10331.0,139.082,139.082,138.5541,138.7732,10331.0
2016-06-29 15:00:00,139.35,139.5,139.23,139.25,6958.0,138.7832,138.9326,138.6637,138.6836,6958.0
2016-06-29 15:10:00,139.31,139.34,139.11,139.22,10465.0,138.7434,138.7732,138.5442,138.6537,10465.0
2016-06-29 15:20:00,139.29,139.3,138.77,138.88,7700.0,138.7234,138.7334,138.2056,138.3151,7700.0
2016-06-29 15:30:00,138.99,139.01,138.72,138.85,12254.0,138.4247,138.4446,138.1558,138.2852,12254.0
2016-06-29 15:40:00,138.95,138.97,138.53,138.66,16335.0,138.3848,138.4047,137.9665,138.096,16335.0
2016-06-29 15:50:00,138.63,138.99,138.48,138.96,25608.0,138.0661,138.4247,137.9167,138.3948,25608.0
2016-06-30 09:30:00,140.35,140.86,140.0,140.86,41410.0,139.7791,140.2871,139.4306,140.2871,41410.0
2016-06-30 09:40:00,140.75,141.56,139.67,140.02,14846.0,140.1775,140.9842,139.1019,139.4505,14846.0
2016-06-30 09:50:00,140.07,140.07,138.52,138.52,16126.0,139.5003,139.5003,137.9566,137.9566,16126.0
2016-06-30 10:00:00,138.86,139.57,138.55,139.57,2177.0,138.2952,139.0023,137.9865,139.0023,2177.0
2016-06-30 10:10:00,139.74,140.47,139.53,140.34,8044.0,139.1716,139.8986,138.9625,139.7692,8044.0
2016-06-30 10:20:00,140.38,140.38,139.7,139.7,2000.0,139.809,139.809,139.1318,139.1318,2000.0
2016-06-30 10:30:00,139.74,139.95,139.6,139.95,2018.0,139.1716,139.3808,139.0322,139.3808,2018.0
2016-06-30 10:40:00,139.87,140.28,139.61,140.23,75888.0,139.3011,139.7094,139.0421,139.6596,75888.0
2016-06-30 10:50:00,140.25,140.95,140.25,140.87,6700.0,139.6795,140.3767,139.6795,140.297,6700.0
2016-06-30 11:00:00,140.6,141.6,140.6,141.42,11716.0,140.0281,141.0241,140.0281,140.8448,11716.0
2016-06-30 11:10:00,141.5,141.68,140.57,140.57,7500.0,140.9245,141.1037,139.9982,139.9982,7500.0
2016-06-30 11:20:00,140.67,141.09,140.58,140.96,5400.0,140.0978,140.5161,140.0082,140.3867,5400.0
2016-06-30 11:30:00,140.93,140.93,140.57,140.7,2350.0,140.3568,140.3568,139.9982,140.1277,2350.0
2016-06-30 11:40:00,140.72,140.74,140.52,140.52,1450.0,140.1476,140.1675,139.9484,139.9484,1450.0
2016-06-30 11:50:00,140.71,140.71,140.44,140.59,1100.0,140.1377,140.1377,139.8688,140.0182,1100.0
2016-06-30 12:00:00,140.61,140.83,140.47,140.58,4800.0,140.0381,140.2572,139.8986,140.0082,4800.0
2016-06-30 12:10:00,140.66,140.89,140.59,140.86,8386.0,140.0879,140.3169,140.0182,140.2871,8386.0
2016-06-30 12:20:00,140.77,140.86,140.7,140.77,6500.0,140.1974,140.2871,140.1277,140.1974,6500.0
2016-06-30 12:30:00,140.77,140.8,140.6,140.6,4162.0,140.1974,140.2273,140.0281,140.0281,4162.0
2016-06-30 12:40:00,140.58,140.69,140.48,140.68,4200.0,140.0082,140.1178,139.9086,140.1078,4200.0
2016-06-30 12:50:00,140.7,140.89,140.43,140.68,8968.0,140.1277,140.3169,139.8588,140.1078,8968.0
2016-06-30 13:00:00,140.75,140.81,140.45,140.56,8423.0,140.1775,140.2373,139.8787,139.9883,8423.0
2016-06-30 13:10:00,140.56,140.56,140.33,140.53,8000.0,139.9883,139.9883,139.7592,139.9584,8000.0
2016-06-30 13:20:00,140.42,140.64,140.16,140.3,2807.0,139.8489,140.068,139.5899,139.7293,2807.0
2016-06-30 13:30:00,140.3,140.3,139.76,140.06,2850.0,139.7293,139.7293,139.1915,139.4903,2850.0
2016-06-30 13:40:00,140.06,140.28,140.03,140.03,2500.0,139.4903,139.7094,139.4604,139.4604,2500.0
2016-06-30 13:50:00,140.03,140.03,139.81,139.94,1600.0,139.4604,139.4604,139.2413,139.3708,1600.0
2016-06-30 14:00:00,140.0,140.18,139.88,139.98,4525.0,139.4306,139.6098,139.311,139.4106,4525.0
2016-06-30 14:10:00,140.01,140.2,140.0,140.08,2692.0,139.4405,139.6297,139.4306,139.5102,2692.0
2016-06-30 14:20:00,140.22,140.65,140.13,140.24,4798.0,139.6497,140.0779,139.56,139.6696,4798.0
2016-06-30 14:30:00,140.16,140.6,140.14,140.14,2900.0,139.5899,140.0281,139.57,139.57,2900.0
2016-06-30 14:40:00,140.3,140.32,140.14,140.14,2800.0,139.7293,139.7493,139.57,139.57,2800.0
2016-06-30 14:50:00,140.17,140.3,140.01,140.11,4900.0,139.5999,139.7293,139.4405,139.5401,4900.0
2016-06-30 15:00:00,140.13,140.34,139.9,140.25,6653.0,139.56,139.7692,139.331,139.6795,6653.0
2016-06-30 15:10:00,140.3,140.43,140.08,140.08,2815.0,139.7293,139.8588,139.5102,139.5102,2815.0
2016-06-30 15:20:00,140.1,140.74,140.1,140.61,4297.0,139.5302,140.1675,139.5302,140.0381,4297.0
2016-06-30 15:30:00,140.61,140.75,140.39,140.74,8365.0,140.0381,140.1775,139.819,140.1675,8365.0
2016-06-30 15:40:00,140.76,140.83,140.38,140.41,12478.0,140.1875,140.2572,139.809,139.8389,12478.0
2016-06-30 15:50:00,140.36,140.81,140.35,140.68,19469.0,139.7891,140.2373,139.7791,140.1078,19469.0
2016-07-01 09:30:00,141.06,141.8,141.06,141.31,8813.0,140.4862,141.2232,140.4862,140.7352,8813.0
2016-07-01 09:40:00,141.26,141.3,140.78,141.27,10590.0,140.6854,140.7253,140.2074,140.6954,10590.0
2016-07-01 09:50:00,141.5,141.8,140.72,141.31,20850.0,140.9245,141.2232,140.1476,140.7352,20850.0
2016-07-01 10:00:00,141.33,141.88,141.09,141.5,36268.0,140.7551,141.3029,140.5161,140.9245,36268.0
2016-07-01 10:10:00,141.61,142.35,141.47,142.18,8200.0,141.034,141.771,140.8946,141.6017,8200.0
2016-07-01 10:20:00,142.33,142.33,141.15,141.34,10224.0,141.7511,141.7511,140.5759,140.7651,10224.0
2016-07-01 10:30:00,141.5,142.07,141.4,142.07,13680.0,140.9245,141.4921,140.8249,141.4921,13680.0
2016-07-01 10:40:00,142.07,142.23,141.85,142.1,7671.0,141.4921,141.6515,141.273,141.522,7671.0
2016-07-01 10:50:00,142.1,142.32,141.92,142.32,2502.0,141.522,141.7411,141.3427,141.7411,2502.0
2016-07-01 11:00:00,142.18,142.18,142.02,142.02,700.0,141.6017,141.6017,141.4423,141.4423,700.0
2016-07-01 11:10:00,141.82,141.83,141.0,141.0,6468.0,141.2432,141.2531,140.4265,140.4265,6468.0
2016-07-01 11:20:00,141.0,141.17,140.31,140.38,8000.0,140.4265,140.5958,139.7393,139.809,8000.0
2016-07-01 11:30:00,140.36,140.49,140.2,140.31,2550.0,139.7891,139.9186,139.6297,139.7393,2550.0
2016-07-01 11:40:00,140.23,140.23,139.9,140.11,12700.0,139.6596,139.6596,139.331,139.5401,12700.0
2016-07-01 11:50:00,140.1,140.59,140.1,140.59,4282.0,139.5302,140.0182,139.5302,140.0182,4282.0
2016-07-01 12:00:00,140.41,140.64,140.4,140.54,3484.0,139.8389,140.068,139.8289,139.9684,3484.0
2016-07-01 12:10:00,140.47,140.63,140.42,140.61,700.0,139.8986,140.058,139.8489,140.0381,700.0
2016-07-01 12:20:00,140.63,140.63,140.27,140.27,2313.0,140.058,140.058,139.6995,139.6995,2313.0
2016-07-01 12:30:00,140.3,140.47,140.2,140.31,3100.0,139.7293,139.8986,139.6297,139.7393,3100.0
2016-07-01 12:40:00,140.34,140.5,140.34,140.5,600.0,139.7692,139.9285,139.7692,139.9285,600.0
2016-07-01 12:50:00,140.36,140.36,140.26,140.27,1600.0,139.7891,139.7891,139.6895,139.6995,1600.0
2016-07-01 13:00:00,140.39,140.39,140.17,140.39,1350.0,139.819,139.819,139.5999,139.819,1350.0
2016-07-01 13:10:00,140.27,140.27,140.09,140.09,1200.0,139.6995,139.6995,139.5202,139.5202,1200.0
2016-07-01 13:20:00,140.0,140.0,139.74,139.82,1110.0,139.4306,139.4306,139.1716,139.2513,1110.0
2016-07-01 13:30:00,139.66,139.69,139.38,139.64,5182.0,139.0919,139.1218,138.8131,139.072,5182.0
2016-07-01 13:40:00,139.71,139.83,139.67,139.69,900.0,139.1417,139.2612,139.1019,139.1218,900.0
2016-07-01 13:50:00,139.86,139.88,139.5,139.53,7700.0,139.2911,139.311,138.9326,138.9625,7700.0
2016-07-01 14:00:00,139.53,139.64,139.41,139.64,1600.0,138.9625,139.072,138.843,139.072,1600.0
2016-07-01 14:10:00,139.55,139.65,139.4,139.49,4428.0,138.9824,139.082,138.833,138.9226,4428.0
2016-07-01 14:20:00,139.63,139.7,139.56,139.68,3300.0,139.0621,139.1318,138.9923,139.1119,3300.0
2016-07-01 14:30:00,139.72,139.72,139.49,139.54,1940.0,139.1517,139.1517,138.9226,138.9724,1940.0
2016-07-01 14:40:00,139.59,139.6,139.42,139.6,2150.0,139.0222,139.0322,138.8529,139.0322,2150.0
2016-07-01 14:50:00,139.63,139.82,139.54,139.82,3577.0,139.0621,139.2513,138.9724,139.2513,3577.0
2016-07-01 15:00:00,139.89,139.99,139.68,139.69,5650.0,139.321,139.4206,139.1119,139.1218,5650.0
2016-07-01 15:10:00,139.88,139.88,139.54,139.73,2865.0,139.311,139.311,138.9724,139.1617,2865.0
2016-07-01 15:20:00,139.57,139.76,139.57,139.68,3735.0,139.0023,139.1915,139.0023,139.1119,3735.0
2016-07-01 15:30:00,139.75,139.76,139.15,139.15,8920.0,139.1816,139.1915,138.584,138.584,8920.0
2016-07-01 15:40:00,139.16,139.45,139.15,139.27,9000.0,138.594,138.8828,138.584,138.7035,9000.0
2016-07-01 15:50:00,139.37,139.86,139.37,139.81,19507.0,138.8031,139.2911,138.8031,139.2413,19507.0
2016-07-05 09:30:00,138.91,139.49,138.14,139.08,2175.0,138.345,138.9226,137.5781,138.5143,2175.0
2016-07-05 09:40:00,138.11,138.2,137.67,138.2,7499.0,137.5482,137.6379,137.11,137.6379,7499.0
2016-07-05 09:50:00,138.03,138.03,137.31,137.58,5340.0,137.4686,137.4686,136.7515,137.0204,5340.0
2016-07-05 10:00:00,137.71,137.91,137.47,137.47,4044.0,137.1499,137.3491,136.9108,136.9108,4044.0
2016-07-05 10:10:00,137.51,137.87,137.18,137.81,2300.0,136.9507,137.3092,136.622,137.2495,2300.0
2016-07-05 10:20:00,137.65,138.46,137.65,138.46,6690.0,137.0901,137.8968,137.0901,137.8968,6690.0
2016-07-05 10:30:00,138.24,138.78,138.23,138.68,5350.0,137.6777,138.2155,137.6678,138.1159,5350.0
2016-07-05 10:40:00,138.85,138.85,138.18,138.66,800.0,138.2852,138.2852,137.618,138.096,800.0
2016-07-05 10:50:00,138.44,138.44,138.02,138.11,3175.0,137.8769,137.8769,137.4586,137.5482,3175.0
2016-07-05 11:00:00,138.15,138.3,137.62,138.05,8664.0,137.5881,137.7375,137.0602,137.4885,8664.0
2016-07-05 11:10:00,137.92,137.98,137.38,137.61,9254.0,137.359,137.4188,136.8212,137.0503,9254.0
2016-07-05 11:20:00,137.69,137.8,137.38,137.49,17155.0,137.13,137.2395,136.8212,136.9308,17155.0
2016-07-05 11:30:00,137.51,137.53,137.21,137.21,3000.0,136.9507,136.9706,136.6519,136.6519,3000.0
2016-07-05 11:40:00,137.15,137.15,136.7,136.93,4050.0,136.5922,136.5922,136.144,136.373,4050.0
2016-07-05 11:50:00,136.79,137.09,136.78,136.93,5600.0,136.2336,136.5324,136.2237,136.373,5600.0
2016-07-05 12:00:00,136.94,137.13,136.78,137.09,7490.0,136.383,136.5722,136.2237,136.5324,7490.0
2016-07-05 12:10:00,137.04,137.26,137.03,137.25,2200.0,136.4826,136.7017,136.4726,136.6917,2200.0
2016-07-05 12:20:00,137.25,137.63,137.14,137.41,3000.0,136.6917,137.0702,136.5822,136.8511,3000.0
2016-07-05 12:30:00,137.61,137.89,137.5,137.71,3300.0,137.0503,137.3291,136.9407,137.1499,3300.0
2016-07-05 12:40:00,137.81,138.09,137.81,138.08,2100.0,137.2495,137.5283,137.2495,137.5184,2100.0
2016-07-05 12:50:00,138.21,138.35,138.03,138.35,2530.0,137.6478,137.7873,137.4686,137.7873,2530.0
2016-07-05 13:00:00,138.35,138.51,138.14,138.47,3592.0,137.7873,137.9466,137.5781,137.9068,3592.0
2016-07-05 13:10:00,138.47,138.47,137.89,137.9,1000.0,137.9068,137.9068,137.3291,137.3391,1000.0
2016-07-05 13:20:00,137.91,138.08,137.9,138.08,600.0,137.3491,137.5184,137.3391,137.5184,600.0
2016-07-05 13:30:00,137.95,137.97,137.61,137.61,2400.0,137.3889,137.4088,137.0503,137.0503,2400.0
2016-07-05 13:40:00,137.6,137.6,137.03,137.26,3100.0,137.0403,137.0403,136.4726,136.7017,3100.0
2016-07-05 13:50:00,137.23,137.33,137.18,137.26,1841.0,136.6718,136.7714,136.622,136.7017,1841.0
2016-07-05 14:00:00,137.28,137.3,137.11,137.12,3550.0,136.7216,136.7415,136.5523,136.5623,3550.0
2016-07-05 14:10:00,137.19,137.31,137.09,137.17,13500.0,136.632,136.7515,136.5324,136.6121,13500.0
2016-07-05 14:20:00,137.11,137.11,136.91,137.1,8284.0,136.5523,136.5523,136.3531,136.5424,8284.0
2016-07-05 14:30:00,137.13,137.89,137.1,137.84,7800.0,136.5722,137.3291,136.5424,137.2793,7800.0
2016-07-05 14:40:00,137.91,138.18,137.74,138.15,3200.0,137.3491,137.618,137.1798,137.5881,3200.0
2016-07-05 14:50:00,138.14,138.58,138.12,138.47,5351.0,137.5781,138.0163,137.5582,137.9068,5351.0
2016-07-05 15:00:00,138.47,138.71,138.35,138.61,2400.0,137.9068,138.1458,137.7873,138.0462,2400.0
2016-07-05 15:10:00,138.62,138.87,138.61,138.87,9100.0,138.0562,138.3052,138.0462,138.3052,9100.0
2016-07-05 15:20:00,138.99,139.23,138.87,139.19,4300.0,138.4247,138.6637,138.3052,138.6239,4300.0
2016-07-05 15:30:00,139.14,139.81,139.0,139.8,14500.0,138.5741,139.2413,138.4346,139.2314,14500.0
2016-07-05 15:40:00,139.81,140.09,139.69,140.07,11044.0,139.2413,139.5202,139.1218,139.5003,11044.0
2016-07-05 15:50:00,140.0,140.04,139.57,139.82,32644.0,139.4306,139.4704,139.0023,139.2513,32644.0
2016-07-06 09:30:00,139.1,139.92,137.08,139.92,933.0,138.5342,139.3509,136.5224,139.3509,933.0
2016-07-06 09:40:00,139.26,139.26,138.63,138.84,300.0,138.6936,138.6936,138.0661,138.2753,300.0
2016-07-06 09:50:00,138.9,139.12,138.9,139.0,3337.0,138.335,138.5541,138.335,138.4346,3337.0
2016-07-06 10:00:00,139.09,139.33,138.5,138.5,10862.0,138.5243,138.7633,137.9367,137.9367,10862.0
2016-07-06 10:10:00,138.6,138.63,137.99,138.0,5326.0,138.0363,138.0661,137.4287,137.4387,5326.0
2016-07-06 10:20:00,138.0,138.09,137.54,137.65,3425.0,137.4387,137.5283,136.9806,137.0901,3425.0
2016-07-06 10:30:00,137.44,138.37,137.13,138.37,4778.0,136.881,137.8072,136.5722,137.8072,4778.0
2016-07-06 10:40:00,138.24,138.75,137.89,138.17,6525.0,137.6777,138.1856,137.3291,137.608,6525.0
2016-07-06 10:50:00,138.33,138.43,138.21,138.38,1420.0,137.7674,137.8669,137.6478,137.8171,1420.0
2016-07-06 11:00:00,138.46,138.83,138.21,138.32,4620.0,137.8968,138.2653,137.6478,137.7574,4620.0
2016-07-06 11:10:00,138.33,138.78,138.21,138.64,6283.0,137.7674,138.2155,137.6478,138.0761,6283.0
2016-07-06 11:20:00,138.66,138.66,138.0,138.0,1420.0,138.096,138.096,137.4387,137.4387,1420.0
2016-07-06 11:30:00,137.89,137.89,137.81,137.81,300.0,137.3291,137.3291,137.2495,137.2495,300.0
2016-07-06 11:40:00,137.81,138.15,137.71,137.93,7073.0,137.2495,137.5881,137.1499,137.369,7073.0
2016-07-06 11:50:00,137.93,138.16,137.83,138.16,770.0,137.369,137.598,137.2694,137.598,770.0
2016-07-06 12:00:00,138.17,138.92,138.17,138.82,5405.0,137.608,138.355,137.608,138.2554,5405.0
2016-07-06 12:10:00,138.74,138.92,138.73,138.92,575.0,138.1757,138.355,138.1657,138.355,575.0
2016-07-06 12:20:00,138.9,138.9,138.74,138.75,300.0,138.335,138.335,138.1757,138.1856,300.0
2016-07-06 12:30:00,139.0,139.02,138.83,138.99,1000.0,138.4346,138.4545,138.2653,138.4247,1000.0
2016-07-06 12:40:00,139.01,139.31,139.0,139.03,2006.0,138.4446,138.7434,138.4346,138.4645,2006.0
2016-07-06 12:50:00,138.8,139.16,138.8,139.13,2100.0,138.2354,138.594,138.2354,138.5641,2100.0
2016-07-06 13:00:00,138.92,139.13,138.84,138.93,4383.0,138.355,138.5641,138.2753,138.3649,4383.0
2016-07-06 13:10:00,138.92,138.94,138.64,138.93,2900.0,138.355,138.3749,138.0761,138.3649,2900.0
2016-07-06 13:20:00,138.83,138.87,138.5,138.5,3667.0,138.2653,138.3052,137.9367,137.9367,3667.0
2016-07-06 13:30:00,138.66,139.14,138.59,138.59,3325.0,138.096,138.5741,138.0263,138.0263,3325.0
2016-07-06 13:40:00,138.68,138.74,138.44,138.61,1500.0,138.1159,138.1757,137.8769,138.0462,1500.0
2016-07-06 13:50:00,138.59,138.75,138.44,138.61,4600.0,138.0263,138.1856,137.8769,138.0462,4600.0
2016-07-06 14:00:00,138.39,138.73,138.31,138.5,3238.0,137.8271,138.1657,137.7474,137.9367,3238.0
2016-07-06 14:10:00,138.52,138.53,138.26,138.47,2800.0,137.9566,137.9665,137.6976,137.9068,2800.0
2016-07-06 14:20:00,138.51,138.9,138.5,138.5,2800.0,137.9466,138.335,137.9367,137.9367,2800.0
2016-07-06 14:30:00,138.87,139.36,138.86,139.31,2370.0,138.3052,138.7932,138.2952,138.7434,2370.0
2016-07-06 14:40:00,139.32,139.5,139.12,139.22,3551.0,138.7533,138.9326,138.5541,138.6537,3551.0
2016-07-06 14:50:00,139.17,140.0,139.17,139.99,7127.0,138.6039,139.4306,138.6039,139.4206,7127.0
2016-07-06 15:00:00,139.75,139.78,139.6,139.6,1500.0,139.1816,139.2115,139.0322,139.0322,1500.0
2016-07-06 15:10:00,139.87,139.93,139.86,139.93,1000.0,139.3011,139.3608,139.2911,139.3608,1000.0
2016-07-06 15:20:00,139.84,139.84,139.37,139.37,2618.0,139.2712,139.2712,138.8031,138.8031,2618.0
2016-07-06 15:30:00,139.52,139.91,139.52,139.91,2654.0,138.9525,139.3409,138.9525,139.3409,2654.0
2016-07-06 15:40:00,139.78,139.78,139.42,139.69,4200.0,139.2115,139.2115,138.8529,139.1218,4200.0
2016-07-06 15:50:00,139.6,139.8,139.52,139.57,12703.0,139.0322,139.2314,138.9525,139.0023,12703.0
2016-07-07 09:30:00,140.87,142.54,140.52,142.34,13102.0,140.297,141.9602,139.9484,141.761,13102.0
2016-07-07 09:40:00,142.04,142.41,141.86,142.15,20087.0,141.4623,141.8308,141.283,141.5718,20087.0
2016-07-07 09:50:00,142.31,142.81,141.95,142.24,15600.0,141.7312,142.2291,141.3726,141.6614,15600.0
2016-07-07 10:00:00,142.15,143.43,142.15,143.24,10539.0,141.5718,142.8466,141.5718,142.6574,10539.0
2016-07-07 10:10:00,143.23,143.36,143.09,143.36,4020.0,142.6474,142.7769,142.508,142.7769,4020.0
2016-07-07 10:20:00,143.04,143.36,142.88,143.36,5900.0,142.4582,142.7769,142.2988,142.7769,5900.0
2016-07-07 10:30:00,143.37,143.54,143.26,143.54,2400.0,142.7869,142.9562,142.6773,142.9562,2400.0
2016-07-07 10:40:00,143.46,143.59,142.95,143.41,8300.0,142.8765,143.006,142.3686,142.8267,8300.0
2016-07-07 10:50:00,143.54,143.54,142.97,143.28,7775.0,142.9562,142.9562,142.3885,142.6972,7775.0
2016-07-07 11:00:00,143.08,143.3,142.75,143.24,12766.0,142.498,142.7171,142.1694,142.6574,12766.0
2016-07-07 11:10:00,143.07,143.42,143.0,143.0,2016.0,142.4881,142.8366,142.4184,142.4184,2016.0
2016-07-07 11:20:00,142.96,142.96,142.62,142.62,1400.0,142.3785,142.3785,142.0399,142.0399,1400.0
2016-07-07 11:30:00,142.67,142.74,142.57,142.57,2000.0,142.0897,142.1594,141.9901,141.9901,2000.0
2016-07-07 11:40:00,142.79,142.79,142.22,142.22,2253.0,142.2092,142.2092,141.6415,141.6415,2253.0
2016-07-07 11:50:00,142.09,142.29,142.09,142.29,912.0,141.5121,141.7112,141.5121,141.7112,912.0
2016-07-07 12:00:00,142.49,142.79,142.35,142.35,3368.0,141.9104,142.2092,141.771,141.771,3368.0
2016-07-07 12:10:00,142.44,142.64,142.4,142.64,1326.0,141.8606,142.0598,141.8208,142.0598,1326.0
2016-07-07 12:20:00,142.56,142.57,142.27,142.29,2800.0,141.9801,141.9901,141.6913,141.7112,2800.0
2016-07-07 12:30:00,142.34,142.46,142.34,142.46,800.0,141.761,141.8806,141.761,141.8806,800.0
2016-07-07 12:40:00,142.35,142.46,142.25,142.27,1700.0,141.771,141.8806,141.6714,141.6913,1700.0
2016-07-07 12:50:00,142.16,142.26,142.01,142.12,4000.0,141.5818,141.6814,141.4324,141.5419,4000.0
2016-07-07 13:00:00,142.12,142.16,141.81,141.93,1590.0,141.5419,141.5818,141.2332,141.3527,1590.0
2016-07-07 13:10:00,141.8,142.59,141.8,142.59,11057.0,141.2232,142.01,141.2232,142.01,11057.0
2016-07-07 13:20:00,142.7,143.02,142.7,143.0,1965.0,142.1196,142.4383,142.1196,142.4184,1965.0
2016-07-07 13:30:00,142.88,142.9,142.74,142.74,4590.0,142.2988,142.3188,142.1594,142.1594,4590.0
2016-07-07 13:40:00,142.74,142.74,142.49,142.53,2700.0,142.1594,142.1594,141.9104,141.9503,2700.0
2016-07-07 13:50:00,142.52,142.52,142.14,142.37,1432.0,141.9403,141.9403,141.5619,141.7909,1432.0
2016-07-07 14:00:00,142.45,142.94,142.44,142.44,5126.0,141.8706,142.3586,141.8606,141.8606,5126.0
2016-07-07 14:10:00,142.34,142.34,142.08,142.18,1900.0,141.761,141.761,141.5021,141.6017,1900.0
2016-07-07 14:20:00,142.41,142.63,142.06,142.31,3854.0,141.8308,142.0499,141.4822,141.7312,3854.0
2016-07-07 14:30:00,142.39,142.45,142.31,142.37,1576.0,141.8108,141.8706,141.7312,141.7909,1576.0
2016-07-07 14:40:00,142.5,142.52,142.2,142.52,2600.0,141.9204,141.9403,141.6216,141.9403,2600.0
2016-07-07 14:50:00,142.46,142.55,142.4,142.42,1300.0,141.8806,141.9702,141.8208,141.8407,1300.0
2016-07-07 15:00:00,142.39,142.71,142.23,142.71,3610.0,141.8108,142.1295,141.6515,142.1295,3610.0
2016-07-07 15:10:00,142.88,142.93,142.69,142.73,6000.0,142.2988,142.3486,142.1096,142.1495,6000.0
2016-07-07 15:20:00,142.73,142.75,142.47,142.49,2884.0,142.1495,142.1694,141.8905,141.9104,2884.0
2016-07-07 15:30:00,142.49,142.96,142.49,142.95,7434.0,141.9104,142.3785,141.9104,142.3686,7434.0
2016-07-07 15:40:00,142.97,143.1,142.84,142.98,12492.0,142.3885,142.5179,142.259,142.3984,12492.0
2016-07-07 15:50:00,142.96,142.97,142.64,142.85,22581.0,142.3785,142.3885,142.0598,142.269,22581.0
2016-07-08 09:30:00,144.17,145.54,144.02,145.54,7863.0,143.5836,144.948,143.4342,144.948,7863.0
2016-07-08 09:40:00,145.51,145.94,145.11,145.4,9796.0,144.9181,145.3464,144.5198,144.8086,9796.0
2016-07-08 09:50:00,145.25,145.56,145.2,145.34,18182.0,144.6592,144.9679,144.6094,144.7488,18182.0
2016-07-08 10:00:00,145.5,145.87,145.28,145.74,9183.0,144.9082,145.2767,144.6891,145.1472,9183.0
2016-07-08 10:10:00,145.79,145.79,145.26,145.35,17696.0,145.197,145.197,144.6692,144.7588,17696.0
2016-07-08 10:20:00,145.36,145.5,145.3,145.5,4850.0,144.7688,144.9082,144.709,144.9082,4850.0
2016-07-08 10:30:00,145.42,145.56,145.3,145.56,9494.0,144.8285,144.9679,144.709,144.9679,9494.0
2016-07-08 10:40:00,145.63,145.69,145.54,145.54,2684.0,145.0377,145.0974,144.948,144.948,2684.0
2016-07-08 10:50:00,145.5,145.7,145.46,145.53,4782.0,144.9082,145.1074,144.8684,144.9381,4782.0
2016-07-08 11:00:00,145.51,145.72,145.27,145.27,6100.0,144.9181,145.1273,144.6791,144.6791,6100.0
2016-07-08 11:10:00,145.31,145.31,145.16,145.24,693.0,144.719,144.719,144.5696,144.6492,693.0
2016-07-08 11:20:00,145.33,145.38,145.23,145.29,1500.0,144.7389,144.7887,144.6393,144.699,1500.0
2016-07-08 11:30:00,145.3,145.31,144.96,144.96,2516.0,144.709,144.719,144.3704,144.3704,2516.0
2016-07-08 11:40:00,145.07,145.17,145.0,145.09,4033.0,144.4799,144.5795,144.4102,144.4999,4033.0
2016-07-08 11:50:00,145.21,145.21,144.61,144.61,2900.0,144.6194,144.6194,144.0218,144.0218,2900.0
2016-07-08 12:00:00,144.69,144.81,144.65,144.81,900.0,144.1015,144.221,144.0616,144.221,900.0
2016-07-08 12:10:00,144.95,145.06,144.95,144.97,400.0,144.3604,144.47,144.3604,144.3803,400.0
2016-07-08 12:20:00,144.87,144.97,144.86,144.91,1500.0,144.2808,144.3803,144.2708,144.3206,1500.0
2016-07-08 12:30:00,144.97,145.04,144.85,145.04,2055.0,144.3803,144.4501,144.2608,144.4501,2055.0
2016-07-08 12:40:00,145.07,145.41,145.05,145.07,4500.0,144.4799,144.8186,144.46,144.4799,4500.0
2016-07-08 12:50:00,145.07,145.28,145.07,145.22,1423.0,144.4799,144.6891,144.4799,144.6293,1423.0
2016-07-08 13:00:00,145.28,145.64,145.28,145.63,6627.0,144.6891,145.0476,144.6891,145.0377,6627.0
2016-07-08 13:10:00,145.64,145.64,145.3,145.46,5800.0,145.0476,145.0476,144.709,144.8684,5800.0
2016-07-08 13:20:00,145.46,145.46,145.03,145.04,7900.0,144.8684,144.8684,144.4401,144.4501,7900.0
2016-07-08 13:30:00,145.21,145.4,145.15,145.4,1700.0,144.6194,144.8086,144.5596,144.8086,1700.0
2016-07-08 13:40:00,145.4,145.41,145.33,145.33,500.0,144.8086,144.8186,144.7389,144.7389,500.0
2016-07-08 13:50:00,145.33,145.43,145.16,145.42,2500.0,144.7389,144.8385,144.5696,144.8285,2500.0
2016-07-08 14:00:00,145.44,145.44,145.24,145.24,1000.0,144.8484,144.8484,144.6492,144.6492,1000.0
2016-07-08 14:10:00,145.33,145.53,145.27,145.51,8427.0,144.7389,144.9381,144.6791,144.9181,8427.0
2016-07-08 14:20:00,145.51,145.61,145.51,145.61,3100.0,144.9181,145.0177,144.9181,145.0177,3100.0
2016-07-08 14:30:00,145.59,145.94,145.49,145.73,8460.0,144.9978,145.3464,144.8982,145.1373,8460.0
2016-07-08 14:40:00,145.81,146.15,145.65,146.03,15560.0,145.2169,145.5555,145.0576,145.436,15560.0
2016-07-08 14:50:00,146.13,146.49,146.03,146.14,5875.0,145.5356,145.8942,145.436,145.5456,5875.0
2016-07-08 15:00:00,146.14,146.32,145.48,145.48,8425.0,145.5456,145.7249,144.8883,144.8883,8425.0
2016-07-08 15:10:00,145.54,145.79,145.51,145.57,6285.0,144.948,145.197,144.9181,144.9779,6285.0
2016-07-08 15:20:00,145.54,145.83,145.54,145.57,6956.0,144.948,145.2368,144.948,144.9779,6956.0
2016-07-08 15:30:00,145.61,146.01,145.56,145.92,9729.0,145.0177,145.4161,144.9679,145.3265,9729.0
2016-07-08 15:40:00,145.95,146.08,145.8,145.8,14555.0,145.3564,145.4858,145.207,145.207,14555.0
2016-07-08 15:50:00,145.87,146.27,145.77,146.22,27476.0,145.2767,145.6751,145.1771,145.6253,27476.0
2016-07-11 09:30:00,146.58,146.58,146.58,146.58,2150.0,145.9838,145.9838,145.9838,145.9838,2150.0
2016-07-11 09:40:00,146.9,147.07,146.72,146.72,1300.0,146.3025,146.4718,146.1232,146.1232,1300.0
2016-07-11 09:50:00,146.94,147.42,146.7,147.15,3698.0,146.3423,146.8204,146.1033,146.5515,3698.0
2016-07-11 10:00:00,147.41,147.9,146.83,147.89,4737.0,146.8104,147.2984,146.2328,147.2885,4737.0
2016-07-11 10:10:00,147.87,148.14,147.3,147.4,11310.0,147.2685,147.5374,146.7009,146.8005,11310.0
2016-07-11 10:20:00,147.71,147.71,147.48,147.66,1527.0,147.1092,147.1092,146.8801,147.0594,1527.0
2016-07-11 10:30:00,147.53,147.91,147.52,147.91,2150.0,146.9299,147.3084,146.92,147.3084,2150.0
2016-07-11 10:40:00,147.74,148.09,147.68,148.08,4000.0,147.1391,147.4877,147.0793,147.4777,4000.0
2016-07-11 10:50:00,148.04,148.07,147.56,147.8,3748.0,147.4379,147.4677,146.9598,147.1988,3748.0
2016-07-11 11:00:00,147.86,148.0,147.71,147.88,2656.0,147.2586,147.398,147.1092,147.2785,2656.0
2016-07-11 11:10:00,147.78,148.24,147.77,148.08,10430.0,147.1789,147.637,147.169,147.4777,10430.0
2016-07-11 11:20:00,147.91,148.22,147.9,148.09,3600.0,147.3084,147.6171,147.2984,147.4877,3600.0
2016-07-11 11:30:00,148.06,148.25,148.0,148.25,1444.0,147.4578,147.647,147.398,147.647,1444.0
2016-07-11 11:40:00,148.18,148.46,147.96,148.26,9638.0,147.5773,147.8561,147.3582,147.657,9638.0
2016-07-11 11:50:00,148.5,148.5,148.25,148.28,1709.0,147.896,147.896,147.647,147.6769,1709.0
2016-07-11 12:00:00,148.29,148.34,148.18,148.33,1600.0,147.6868,147.7366,147.5773,147.7267,1600.0
2016-07-11 12:10:00,148.32,148.58,148.32,148.47,1600.0,147.7167,147.9757,147.7167,147.8661,1600.0
2016-07-11 12:20:00,148.42,148.55,148.3,148.43,4098.0,147.8163,147.9458,147.6968,147.8263,4098.0
2016-07-11 12:30:00,148.36,149.12,148.36,148.84,5760.0,147.7566,148.5135,147.7566,148.2346,5760.0
2016-07-11 12:40:00,148.97,148.97,148.69,148.83,6400.0,148.3641,148.3641,148.0852,148.2246,6400.0
2016-07-11 12:50:00,148.73,148.94,148.65,148.75,6218.0,148.125,148.3342,148.0454,148.145,6218.0
2016-07-11 13:00:00,148.75,148.75,148.56,148.56,900.0,148.145,148.145,147.9557,147.9557,900.0
2016-07-11 13:10:00,148.61,148.61,148.45,148.45,2950.0,148.0055,148.0055,147.8462,147.8462,2950.0
2016-07-11 13:20:00,148.45,149.07,148.45,149.03,11660.0,147.8462,148.4637,147.8462,148.4238,11660.0
2016-07-11 13:30:00,148.99,149.1,148.92,148.98,9920.0,148.384,148.4935,148.3143,148.374,9920.0
2016-07-11 13:40:00,149.02,149.12,148.99,149.12,700.0,148.4139,148.5135,148.384,148.5135,700.0
2016-07-11 13:50:00,149.26,149.27,148.95,148.95,8700.0,148.6529,148.6629,148.3442,148.3442,8700.0
2016-07-11 14:00:00,148.94,149.01,148.38,148.44,15000.0,148.3342,148.4039,147.7765,147.8362,15000.0
2016-07-11 14:10:00,148.38,148.39,148.16,148.28,6040.0,147.7765,147.7864,147.5574,147.6769,6040.0
2016-07-11 14:20:00,148.23,148.42,148.22,148.36,1900.0,147.6271,147.8163,147.6171,147.7566,1900.0
2016-07-11 14:30:00,148.45,148.57,148.4,148.4,1659.0,147.8462,147.9657,147.7964,147.7964,1659.0
2016-07-11 14:40:00,148.49,148.79,148.4,148.7,9400.0,147.886,148.1848,147.7964,148.0952,9400.0
2016-07-11 14:50:00,148.64,148.96,148.64,148.89,18100.0,148.0354,148.3541,148.0354,148.2844,18100.0
2016-07-11 15:00:00,148.84,148.93,148.76,148.9,5311.0,148.2346,148.3242,148.1549,148.2944,5311.0
2016-07-11 15:10:00,148.9,149.08,148.79,148.79,16180.0,148.2944,148.4736,148.1848,148.1848,16180.0
2016-07-11 15:20:00,148.95,149.05,148.82,148.99,11893.0,148.3442,148.4437,148.2147,148.384,11893.0
2016-07-11 15:30:00,148.92,149.44,148.92,149.36,12766.0,148.3143,148.8322,148.3143,148.7525,12766.0
2016-07-11 15:40:00,149.36,149.47,149.28,149.42,22551.0,148.7525,148.862,148.6728,148.8122,22551.0
2016-07-11 15:50:00,149.36,149.39,149.02,149.06,37290.0,148.7525,148.7824,148.4139,148.4537,37290.0
2016-07-12 09:30:00,150.0,150.94,149.59,150.54,5557.0,149.3899,150.3261,148.9816,149.9277,5557.0
2016-07-12 09:40:00,150.0,150.13,149.61,149.62,6309.0,149.3899,149.5194,149.0015,149.0114,6309.0
2016-07-12 09:50:00,149.77,149.77,149.51,149.51,3700.0,149.1608,149.1608,148.9019,148.9019,3700.0
2016-07-12 10:00:00,149.73,149.74,149.45,149.5,3808.0,149.121,149.1309,148.8421,148.8919,3808.0
2016-07-12 10:10:00,149.59,149.68,149.26,149.3,6771.0,148.9816,149.0712,148.6529,148.6927,6771.0
2016-07-12 10:20:00,149.0,149.28,148.83,149.28,4100.0,148.394,148.6728,148.2246,148.6728,4100.0
2016-07-12 10:30:00,149.36,149.39,149.08,149.08,4090.0,148.7525,148.7824,148.4736,148.4736,4090.0
2016-07-12 10:40:00,148.94,149.37,148.94,149.31,4188.0,148.3342,148.7624,148.3342,148.7027,4188.0
2016-07-12 10:50:00,149.37,150.11,149.35,150.06,28538.0,148.7624,149.4994,148.7425,149.4496,28538.0
2016-07-12 11:00:00,150.11,150.48,150.01,150.43,10599.0,149.4994,149.8679,149.3998,149.8181,10599.0
2016-07-12 11:10:00,150.5,150.88,150.38,150.5,8971.0,149.8879,150.2663,149.7683,149.8879,8971.0
2016-07-12 11:20:00,150.61,151.0,150.61,150.86,5200.0,149.9974,150.3858,149.9974,150.2464,5200.0
2016-07-12 11:30:00,150.84,151.3,150.8,151.19,8516.0,150.2265,150.6846,150.1866,150.575,8516.0
2016-07-12 11:40:00,151.25,151.76,151.23,151.55,6985.0,150.6348,151.1427,150.6149,150.9336,6985.0
2016-07-12 11:50:00,151.59,152.31,151.59,151.98,9650.0,150.9734,151.6905,150.9734,151.3618,9650.0
2016-07-12 12:00:00,151.88,151.9,151.43,151.83,11798.0,151.2622,151.2822,150.8141,151.2124,11798.0
2016-07-12 12:10:00,151.83,152.16,151.81,152.14,5617.0,151.2124,151.5411,151.1925,151.5212,5617.0
2016-07-12 12:20:00,152.22,152.31,152.03,152.3,4700.0,151.6009,151.6905,151.4116,151.6805,4700.0
2016-07-12 12:30:00,152.3,152.51,152.12,152.12,6100.0,151.6805,151.8897,151.5013,151.5013,6100.0
2016-07-12 12:40:00,152.05,152.11,151.35,151.42,7260.0,151.4315,151.4913,150.7344,150.8041,7260.0
2016-07-12 12:50:00,151.31,152.02,151.3,152.02,4100.0,150.6946,151.4017,150.6846,151.4017,4100.0
2016-07-12 13:00:00,151.81,152.09,151.81,151.94,12256.0,151.1925,151.4714,151.1925,151.322,12256.0
2016-07-12 13:10:00,151.89,152.02,151.75,151.99,12431.0,151.2722,151.4017,151.1328,151.3718,12431.0
2016-07-12 13:20:00,152.0,152.15,151.95,152.03,9250.0,151.3817,151.5311,151.332,151.4116,9250.0
2016-07-12 13:30:00,152.14,152.42,152.13,152.42,5225.0,151.5212,151.8,151.5112,151.8,5225.0
2016-07-12 13:40:00,152.33,152.41,151.47,151.5,13426.0,151.7104,151.7901,150.8539,150.8838,13426.0
2016-07-12 13:50:00,151.49,151.67,151.0,151.0,13354.0,150.8738,151.0531,150.3858,150.3858,13354.0
2016-07-12 14:00:00,151.01,151.46,151.0,151.46,7001.0,150.3958,150.8439,150.3858,150.8439,7001.0
2016-07-12 14:10:00,151.4,151.54,151.4,151.52,4795.0,150.7842,150.9236,150.7842,150.9037,4795.0
2016-07-12 14:20:00,151.52,151.52,151.22,151.28,8528.0,150.9037,150.9037,150.6049,150.6647,8528.0
2016-07-12 14:30:00,151.26,151.32,151.15,151.27,3953.0,150.6448,150.7045,150.5352,150.6547,3953.0
2016-07-12 14:40:00,151.2,151.52,151.2,151.29,5255.0,150.585,150.9037,150.585,150.6746,5255.0
2016-07-12 14:50:00,151.31,151.63,151.31,151.48,9776.0,150.6946,151.0133,150.6946,150.8639,9776.0
2016-07-12 15:00:00,151.51,151.73,151.4,151.47,15479.0,150.8937,151.1128,150.7842,150.8539,15479.0
2016-07-12 15:10:00,151.42,151.42,151.03,151.03,13195.0,150.8041,150.8041,150.4157,150.4157,13195.0
2016-07-12 15:20:00,151.03,151.39,151.0,151.25,11782.0,150.4157,150.7742,150.3858,150.6348,11782.0
2016-07-12 15:30:00,151.3,151.48,151.28,151.45,12152.0,150.6846,150.8639,150.6647,150.834,12152.0
2016-07-12 15:40:00,151.47,151.79,151.3,151.74,32069.0,150.8539,151.1726,150.6846,151.1228,32069.0
2016-07-12 15:50:00,151.71,151.74,151.05,151.1,86559.0,151.0929,151.1228,150.4356,150.4854,86559.0
2016-07-13 09:30:00,151.96,151.96,151.24,151.24,1283.0,151.3419,151.3419,150.6248,150.6248,1283.0
2016-07-13 09:40:00,151.21,151.21,150.44,150.49,2525.0,150.595,150.595,149.8281,149.8779,2525.0
2016-07-13 09:50:00,150.38,150.54,150.22,150.28,2800.0,149.7683,149.9277,149.609,149.6687,2800.0
2016-07-13 10:00:00,150.54,150.67,150.13,150.13,3600.0,149.9277,150.0572,149.5194,149.5194,3600.0
2016-07-13 10:10:00,150.15,150.34,149.87,149.87,2879.0,149.5393,149.7285,149.2604,149.2604,2879.0
2016-07-13 10:20:00,149.88,149.88,149.5,149.5,1000.0,149.2704,149.2704,148.8919,148.8919,1000.0
2016-07-13 10:30:00,149.54,149.69,149.38,149.38,1797.0,148.9318,149.0811,148.7724,148.7724,1797.0
2016-07-13 10:40:00,149.33,150.0,149.32,149.66,3243.0,148.7226,149.3899,148.7126,149.0513,3243.0
2016-07-13 10:50:00,149.91,150.0,149.65,150.0,2667.0,149.3003,149.3899,149.0413,149.3899,2667.0
2016-07-13 11:00:00,150.09,150.2,149.62,149.62,10200.0,149.4795,149.5891,149.0114,149.0114,10200.0
2016-07-13 11:10:00,149.61,149.97,149.33,149.44,3758.0,149.0015,149.36,148.7226,148.8322,3758.0
2016-07-13 11:20:00,149.27,149.79,149.27,149.61,2651.0,148.6629,149.1807,148.6629,149.0015,2651.0
2016-07-13 11:30:00,149.65,149.67,149.14,149.14,4200.0,149.0413,149.0612,148.5334,148.5334,4200.0
2016-07-13 11:40:00,149.14,149.18,148.69,149.0,28752.0,148.5334,148.5732,148.0852,148.394,28752.0
2016-07-13 11:50:00,148.94,149.19,148.94,149.18,36620.0,148.3342,148.5832,148.3342,148.5732,36620.0
2016-07-13 12:00:00,149.1,149.11,148.74,148.86,2337.0,148.4935,148.5035,148.135,148.2545,2337.0
2016-07-13 12:10:00,148.73,148.91,148.73,148.84,800.0,148.125,148.3043,148.125,148.2346,800.0
2016-07-13 12:20:00,148.84,149.02,148.75,149.0,1700.0,148.2346,148.4139,148.145,148.394,1700.0
2016-07-13 12:30:00,148.88,149.01,148.82,149.0,3863.0,148.2744,148.4039,148.2147,148.394,3863.0
2016-07-13 12:40:00,149.03,149.12,149.02,149.12,4410.0,148.4238,148.5135,148.4139,148.5135,4410.0
2016-07-13 12:50:00,149.05,149.16,148.94,149.16,1900.0,148.4437,148.5533,148.3342,148.5533,1900.0
2016-07-13 13:00:00,149.06,149.06,148.93,149.03,800.0,148.4537,148.4537,148.3242,148.4238,800.0
2016-07-13 13:10:00,148.92,149.06,148.78,148.97,5600.0,148.3143,148.4537,148.1748,148.3641,5600.0
2016-07-13 13:20:00,148.89,149.2,148.89,149.1,4700.0,148.2844,148.5931,148.2844,148.4935,4700.0
2016-07-13 13:30:00,149.1,149.52,149.07,149.52,1700.0,148.4935,148.9118,148.4637,148.9118,1700.0
2016-07-13 13:40:00,149.55,150.0,149.55,150.0,1500.0,148.9417,149.3899,148.9417,149.3899,1500.0
2016-07-13 13:50:00,149.89,150.0,149.54,149.54,1630.0,149.2803,149.3899,148.9318,148.9318,1630.0
2016-07-13 14:00:00,149.51,149.79,149.36,149.72,2315.0,148.9019,149.1807,148.7525,149.111,2315.0
2016-07-13 14:10:00,149.8,149.8,149.43,149.43,756.0,149.1907,149.1907,148.8222,148.8222,756.0
2016-07-13 14:20:00,149.63,149.64,149.63,149.64,256.0,149.0214,149.0313,149.0214,149.0313,256.0
2016-07-13 14:30:00,149.61,149.61,149.47,149.56,1052.0,149.0015,149.0015,148.862,148.9517,1052.0
2016-07-13 14:40:00,149.51,149.51,149.4,149.49,600.0,148.9019,148.9019,148.7923,148.882,600.0
2016-07-13 14:50:00,149.56,149.63,149.5,149.55,1500.0,148.9517,149.0214,148.8919,148.9417,1500.0
2016-07-13 15:00:00,149.42,149.55,149.4,149.45,1900.0,148.8122,148.9417,148.7923,148.8421,1900.0
2016-07-13 15:10:00,149.53,149.59,149.3,149.47,1345.0,148.9218,148.9816,148.6927,148.862,1345.0
2016-07-13 15:20:00,149.46,149.48,149.14,149.19,10216.0,148.8521,148.872,148.5334,148.5832,10216.0
2016-07-13 15:30:00,149.22,149.67,149.17,149.56,4035.0,148.6131,149.0612,148.5633,148.9517,4035.0
2016-07-13 15:40:00,149.56,149.85,149.22,149.22,12384.0,148.9517,149.2405,148.6131,148.6131,12384.0
2016-07-13 15:50:00,149.2,149.41,149.19,149.3,12339.0,148.5931,148.8023,148.5832,148.6927,12339.0
2016-07-14 09:30:00,150.61,151.06,150.23,150.65,8106.0,149.9974,150.4456,149.6189,150.0372,8106.0
2016-07-14 09:40:00,150.69,150.8,150.24,150.68,6450.0,150.0771,150.1866,149.6289,150.0671,6450.0
2016-07-14 09:50:00,150.73,150.74,149.93,150.19,10016.0,150.1169,150.1269,149.3202,149.5791,10016.0
2016-07-14 10:00:00,150.21,150.22,149.7,149.78,11577.0,149.599,149.609,149.0911,149.1708,11577.0
2016-07-14 10:10:00,150.18,150.18,149.62,149.63,3200.0,149.5692,149.5692,149.0114,149.0214,3200.0
2016-07-14 10:20:00,149.71,150.03,149.64,149.81,3457.0,149.1011,149.4198,149.0313,149.2007,3457.0
2016-07-14 10:30:00,149.9,150.36,149.77,149.77,7866.0,149.2903,149.7484,149.1608,149.1608,7866.0
2016-07-14 10:40:00,150.02,150.02,149.58,149.6,3028.0,149.4098,149.4098,148.9716,148.9915,3028.0
2016-07-14 10:50:00,149.56,149.89,149.52,149.6,3800.0,148.9517,149.2803,148.9118,148.9915,3800.0
2016-07-14 11:00:00,149.71,150.21,149.71,150.01,4400.0,149.1011,149.599,149.1011,149.3998,4400.0
2016-07-14 11:10:00,150.18,150.18,149.64,149.8,6120.0,149.5692,149.5692,149.0313,149.1907,6120.0
2016-07-14 11:20:00,149.62,149.79,149.42,149.42,4770.0,149.0114,149.1807,148.8122,148.8122,4770.0
2016-07-14 11:30:00,149.44,149.68,149.41,149.52,1300.0,148.8322,149.0712,148.8023,148.9118,1300.0
2016-07-14 11:40:00,149.41,149.71,149.4,149.51,3673.0,148.8023,149.1011,148.7923,148.9019,3673.0
2016-07-14 11:50:00,149.48,149.89,149.48,149.65,5400.0,148.872,149.2803,148.872,149.0413,5400.0
2016-07-14 12:00:00,149.6,149.82,149.51,149.7,2730.0,148.9915,149.2106,148.9019,149.0911,2730.0
2016-07-14 12:10:00,149.7,149.81,149.3,149.45,3800.0,149.0911,149.2007,148.6927,148.8421,3800.0
2016-07-14 12:20:00,149.38,149.45,149.15,149.39,8442.0,148.7724,148.8421,148.5433,148.7824,8442.0
2016-07-14 12:30:00,149.49,149.66,149.32,149.51,2600.0,148.882,149.0513,148.7126,148.9019,2600.0
2016-07-14 12:40:00,149.5,149.65,149.35,149.38,2000.0,148.8919,149.0413,148.7425,148.7724,2000.0
2016-07-14 12:50:00,149.5,149.56,149.38,149.49,2500.0,148.8919,148.9517,148.7724,148.882,2500.0
2016-07-14 13:00:00,149.47,149.5,148.91,148.95,9283.0,148.862,148.8919,148.3043,148.3442,9283.0
2016-07-14 13:10:00,149.0,149.11,148.74,149.01,7050.0,148.394,148.5035,148.135,148.4039,7050.0
2016-07-14 13:20:00,148.93,149.05,148.78,148.93,17002.0,148.3242,148.4437,148.1748,148.3242,17002.0
2016-07-14 13:30:00,148.95,149.07,148.88,149.0,7479.0,148.3442,148.4637,148.2744,148.394,7479.0
2016-07-14 13:40:00,149.0,149.05,148.96,149.05,850.0,148.394,148.4437,148.3541,148.4437,850.0
2016-07-14 13:50:00,149.06,149.14,148.9,149.0,4668.0,148.4537,148.5334,148.2944,148.394,4668.0
2016-07-14 14:00:00,148.93,149.07,148.85,148.89,1741.0,148.3242,148.4637,148.2446,148.2844,1741.0
2016-07-14 14:10:00,148.98,149.06,148.87,149.0,16974.0,148.374,148.4537,148.2645,148.394,16974.0
2016-07-14 14:20:00,148.95,149.03,148.93,149.0,6700.0,148.3442,148.4238,148.3242,148.394,6700.0
2016-07-14 14:30:00,148.99,149.01,148.87,148.93,16804.0,148.384,148.4039,148.2645,148.3242,16804.0
2016-07-14 14:40:00,148.91,149.0,148.91,148.94,18645.0,148.3043,148.394,148.3043,148.3342,18645.0
2016-07-14 14:50:00,148.98,149.38,148.98,149.28,14065.0,148.374,148.7724,148.374,148.6728,14065.0
2016-07-14 15:00:00,149.28,149.46,149.18,149.46,8436.0,148.6728,148.8521,148.5732,148.8521,8436.0
2016-07-14 15:10:00,149.44,149.47,149.28,149.37,3100.0,148.8322,148.862,148.6728,148.7624,3100.0
2016-07-14 15:20:00,149.32,149.44,149.23,149.39,4637.0,148.7126,148.8322,148.623,148.7824,4637.0
2016-07-14 15:30:00,149.29,149.35,149.17,149.22,4600.0,148.6828,148.7425,148.5633,148.6131,4600.0
2016-07-14 15:40:00,149.22,149.38,149.04,149.38,15325.0,148.6131,148.7724,148.4338,148.7724,15325.0
2016-07-14 15:50:00,149.38,149.39,149.06,149.14,9100.0,148.7724,148.7824,148.4537,148.5334,9100.0
2016-07-15 09:30:00,148.77,149.96,148.75,148.96,6584.0,148.1649,149.35,148.145,148.3541,6584.0
2016-07-15 09:40:00,148.86,148.99,148.37,148.39,4501.0,148.2545,148.384,147.7665,147.7864,4501.0
2016-07-15 09:50:00,148.15,149.06,147.71,148.24,5650.0,147.5474,148.4537,147.1092,147.637,5650.0
2016-07-15 10:00:00,148.21,148.71,148.07,148.4,6370.0,147.6072,148.1051,147.4677,147.7964,6370.0
2016-07-15 10:10:00,148.4,148.58,147.7,147.75,6738.0,147.7964,147.9757,147.0992,147.149,6738.0
2016-07-15 10:20:00,147.76,148.27,147.7,147.7,14199.0,147.159,147.6669,147.0992,147.0992,14199.0
2016-07-15 10:30:00,147.81,147.82,147.37,147.82,8000.0,147.2088,147.2188,146.7706,147.2188,8000.0
2016-07-15 10:40:00,147.88,148.06,147.69,147.86,14393.0,147.2785,147.4578,147.0893,147.2586,14393.0
2016-07-15 10:50:00,147.89,148.22,147.86,147.94,14614.0,147.2885,147.6171,147.2586,147.3383,14614.0
2016-07-15 11:00:00,147.96,148.42,147.89,147.95,9431.0,147.3582,147.8163,147.2885,147.3482,9431.0
2016-07-15 11:10:00,147.92,148.09,147.83,147.86,6240.0,147.3183,147.4877,147.2287,147.2586,6240.0
2016-07-15 11:20:00,147.83,148.26,147.8,148.06,9199.0,147.2287,147.657,147.1988,147.4578,9199.0
2016-07-15 11:30:00,147.99,148.15,147.93,147.99,5151.0,147.3881,147.5474,147.3283,147.3881,5151.0
2016-07-15 11:40:00,148.01,148.32,147.82,147.83,2831.0,147.408,147.7167,147.2188,147.2287,2831.0
2016-07-15 11:50:00,147.69,148.25,147.69,148.03,5534.0,147.0893,147.647,147.0893,147.4279,5534.0
2016-07-15 12:00:00,148.0,148.15,147.93,148.0,29734.0,147.398,147.5474,147.3283,147.398,29734.0
2016-07-15 12:10:00,147.89,148.0,147.81,147.92,3999.0,147.2885,147.398,147.2088,147.3183,3999.0
2016-07-15 12:20:00,147.91,148.0,147.71,147.94,4800.0,147.3084,147.398,147.1092,147.3383,4800.0
2016-07-15 12:30:00,147.98,148.09,147.74,147.94,6525.0,147.3781,147.4877,147.1391,147.3383,6525.0
2016-07-15 12:40:00,147.82,147.87,147.48,147.52,5465.0,147.2188,147.2685,146.8801,146.92,5465.0
2016-07-15 12:50:00,147.54,147.7,147.33,147.33,6676.0,146.9399,147.0992,146.7307,146.7307,6676.0
2016-07-15 13:00:00,147.38,147.72,147.38,147.65,5000.0,146.7805,147.1192,146.7805,147.0494,5000.0
2016-07-15 13:10:00,147.72,147.9,147.58,147.9,6811.0,147.1192,147.2984,146.9797,147.2984,6811.0
2016-07-15 13:20:00,147.88,148.26,147.87,148.03,10700.0,147.2785,147.657,147.2685,147.4279,10700.0
2016-07-15 13:30:00,148.08,148.19,147.94,148.03,8900.0,147.4777,147.5872,147.3383,147.4279,8900.0
2016-07-15 13:40:00,148.03,148.34,148.0,148.16,17401.0,147.4279,147.7366,147.398,147.5574,17401.0
2016-07-15 13:50:00,148.15,148.5,148.15,148.4,5400.0,147.5474,147.896,147.5474,147.7964,5400.0
2016-07-15 14:00:00,148.39,148.43,148.26,148.32,16177.0,147.7864,147.8263,147.657,147.7167,16177.0
2016-07-15 14:10:00,148.31,148.36,148.16,148.16,9847.0,147.7068,147.7566,147.5574,147.5574,9847.0
2016-07-15 14:20:00,148.2,148.26,148.02,148.12,4706.0,147.5972,147.657,147.4179,147.5175,4706.0
2016-07-15 14:30:00,148.21,148.3,148.08,148.1,14095.0,147.6072,147.6968,147.4777,147.4976,14095.0
2016-07-15 14:40:00,148.09,148.24,148.0,148.04,5600.0,147.4877,147.637,147.398,147.4379,5600.0
2016-07-15 14:50:00,148.0,148.2,148.0,148.04,4670.0,147.398,147.5972,147.398,147.4379,4670.0
2016-07-15 15:00:00,148.03,148.21,148.02,148.04,9630.0,147.4279,147.6072,147.4179,147.4379,9630.0
2016-07-15 15:10:00,148.03,148.24,148.0,148.16,9500.0,147.4279,147.637,147.398,147.5574,9500.0
2016-07-15 15:20:00,148.23,148.32,148.2,148.29,11315.0,147.6271,147.7167,147.5972,147.6868,11315.0
2016-07-15 15:30:00,148.31,148.72,148.25,148.72,15358.0,147.7068,148.1151,147.647,148.1151,15358.0
2016-07-15 15:40:00,148.66,148.79,148.58,148.74,11657.0,148.0553,148.1848,147.9757,148.135,11657.0
2016-07-15 15:50:00,148.78,148.96,148.43,148.43,47990.0,148.1748,148.3541,147.8263,147.8263,47990.0
2016-07-18 09:30:00,149.11,149.3,148.84,148.98,4816.0,148.5035,148.6927,148.2346,148.374,4816.0
2016-07-18 09:40:00,148.85,148.85,147.56,147.78,4900.0,148.2446,148.2446,146.9598,147.1789,4900.0
2016-07-18 09:50:00,147.66,147.95,147.35,147.65,7150.0,147.0594,147.3482,146.7507,147.0494,7150.0
2016-07-18 10:00:00,147.95,148.48,147.63,148.01,8394.0,147.3482,147.8761,147.0295,147.408,8394.0
2016-07-18 10:10:00,148.23,148.48,147.76,148.27,3000.0,147.6271,147.8761,147.159,147.6669,3000.0
2016-07-18 10:20:00,148.45,148.77,148.26,148.58,2100.0,147.8462,148.1649,147.657,147.9757,2100.0
2016-07-18 10:30:00,148.61,149.1,148.32,148.42,5943.0,148.0055,148.4935,147.7167,147.8163,5943.0
2016-07-18 10:40:00,148.4,148.41,147.9,147.9,2300.0,147.7964,147.8064,147.2984,147.2984,2300.0
2016-07-18 10:50:00,147.77,148.06,147.6,147.96,2500.0,147.169,147.4578,146.9996,147.3582,2500.0
2016-07-18 11:00:00,148.07,148.62,148.07,148.51,4100.0,147.4677,148.0155,147.4677,147.9059,4100.0
2016-07-18 11:10:00,148.59,148.8,148.4,148.62,8667.0,147.9856,148.1948,147.7964,148.0155,8667.0
2016-07-18 11:20:00,148.6,149.07,148.5,148.81,3829.0,147.9956,148.4637,147.896,148.2047,3829.0
2016-07-18 11:30:00,148.81,148.81,148.52,148.52,3325.0,148.2047,148.2047,147.9159,147.9159,3325.0
2016-07-18 11:40:00,148.54,149.01,148.54,148.72,2100.0,147.9358,148.4039,147.9358,148.1151,2100.0
2016-07-18 11:50:00,148.89,149.09,148.75,149.09,5700.0,148.2844,148.4836,148.145,148.4836,5700.0
2016-07-18 12:00:00,149.01,149.29,148.9,149.0,4215.0,148.4039,148.6828,148.2944,148.394,4215.0
2016-07-18 12:10:00,148.95,149.24,148.91,149.09,4100.0,148.3442,148.633,148.3043,148.4836,4100.0
2016-07-18 12:20:00,149.11,149.23,149.0,149.1,1400.0,148.5035,148.623,148.394,148.4935,1400.0
2016-07-18 12:30:00,149.11,149.22,148.97,148.97,2800.0,148.5035,148.6131,148.3641,148.3641,2800.0
2016-07-18 12:40:00,148.95,149.1,148.91,149.1,1500.0,148.3442,148.4935,148.3043,148.4935,1500.0
2016-07-18 12:50:00,149.02,149.12,148.94,149.12,2806.0,148.4139,148.5135,148.3342,148.5135,2806.0
2016-07-18 13:00:00,149.06,149.15,148.82,148.96,2975.0,148.4537,148.5433,148.2147,148.3541,2975.0
2016-07-18 13:10:00,148.97,149.03,148.85,148.96,2229.0,148.3641,148.4238,148.2446,148.3541,2229.0
2016-07-18 13:20:00,148.96,149.25,148.96,149.25,3100.0,148.3541,148.6429,148.3541,148.6429,3100.0
2016-07-18 13:30:00,149.06,149.25,149.06,149.18,1400.0,148.4537,148.6429,148.4537,148.5732,1400.0
2016-07-18 13:40:00,149.25,149.65,149.21,149.4,6600.0,148.6429,149.0413,148.6031,148.7923,6600.0
2016-07-18 13:50:00,149.4,149.45,148.87,149.2,10252.0,148.7923,148.8421,148.2645,148.5931,10252.0
2016-07-18 14:00:00,149.11,149.11,148.93,148.97,2152.0,148.5035,148.5035,148.3242,148.3641,2152.0
2016-07-18 14:10:00,148.99,149.2,148.84,148.92,7200.0,148.384,148.5931,148.2346,148.3143,7200.0
2016-07-18 14:20:00,149.0,149.2,148.96,149.13,5500.0,148.394,148.5931,148.3541,148.5234,5500.0
2016-07-18 14:30:00,149.09,149.09,148.84,148.91,2600.0,148.4836,148.4836,148.2346,148.3043,2600.0
2016-07-18 14:40:00,148.94,149.2,148.88,149.05,8226.0,148.3342,148.5931,148.2744,148.4437,8226.0
2016-07-18 14:50:00,148.97,149.11,148.97,148.99,1100.0,148.3641,148.5035,148.3641,148.384,1100.0
2016-07-18 15:00:00,148.99,149.09,148.87,148.87,5700.0,148.384,148.4836,148.2645,148.2645,5700.0
2016-07-18 15:10:00,148.86,149.18,148.84,149.09,7125.0,148.2545,148.5732,148.2346,148.4836,7125.0
2016-07-18 15:20:00,149.12,149.13,148.85,148.85,8131.0,148.5135,148.5234,148.2446,148.2446,8131.0
2016-07-18 15:30:00,148.97,149.03,148.85,148.88,7961.0,148.3641,148.4238,148.2446,148.2744,7961.0
2016-07-18 15:40:00,148.88,149.08,148.88,148.99,7070.0,148.2744,148.4736,148.2744,148.384,7070.0
2016-07-18 15:50:00,148.99,149.02,148.62,148.62,27683.0,148.384,148.4139,148.0155,148.0155,27683.0
2016-07-19 09:30:00,147.8,148.53,147.8,148.51,2176.0,147.1988,147.9259,147.1988,147.9059,2176.0
2016-07-19 09:40:00,148.64,149.14,147.76,148.51,700.0,148.0354,148.5334,147.159,147.9059,700.0
2016-07-19 09:50:00,148.42,148.43,147.88,147.9,1200.0,147.8163,147.8263,147.2785,147.2984,1200.0
2016-07-19 10:00:00,148.19,148.84,148.19,148.84,3404.0,147.5872,148.2346,147.5872,148.2346,3404.0
2016-07-19 10:10:00,149.07,149.14,148.62,148.62,4057.0,148.4637,148.5334,148.0155,148.0155,4057.0
2016-07-19 10:20:00,148.62,148.62,148.2,148.4,1000.0,148.0155,148.0155,147.5972,147.7964,1000.0
2016-07-19 10:30:00,148.51,148.77,148.4,148.7,4850.0,147.9059,148.1649,147.7964,148.0952,4850.0
2016-07-19 10:40:00,148.58,148.73,148.5,148.53,3909.0,147.9757,148.125,147.896,147.9259,3909.0
2016-07-19 10:50:00,148.5,148.51,148.5,148.51,900.0,147.896,147.9059,147.896,147.9059,900.0
2016-07-19 11:00:00,148.73,149.0,148.73,148.74,3600.0,148.125,148.394,148.125,148.135,3600.0
2016-07-19 11:10:00,148.86,148.86,148.65,148.73,1284.0,148.2545,148.2545,148.0454,148.125,1284.0
2016-07-19 11:20:00,148.85,148.85,148.5,148.52,10279.0,148.2446,148.2446,147.896,147.9159,10279.0
2016-07-19 11:30:00,148.55,148.78,148.55,148.55,1500.0,147.9458,148.1748,147.9458,147.9458,1500.0
2016-07-19 11:40:00,148.59,148.67,148.37,148.37,2500.0,147.9856,148.0653,147.7665,147.7665,2500.0
2016-07-19 11:50:00,148.46,149.0,148.26,148.91,15998.0,147.8561,148.394,147.657,148.3043,15998.0
2016-07-19 12:00:00,148.91,149.0,148.65,149.0,3958.0,148.3043,148.394,148.0454,148.394,3958.0
2016-07-19 12:10:00,148.94,149.03,148.86,148.86,700.0,148.3342,148.4238,148.2545,148.2545,700.0
2016-07-19 12:20:00,148.85,148.85,148.85,148.85,100.0,148.2446,148.2446,148.2446,148.2446,100.0
2016-07-19 12:30:00,148.73,148.93,148.68,148.68,1100.0,148.125,148.3242,148.0753,148.0753,1100.0
2016-07-19 12:40:00,148.6,148.73,148.5,148.66,1000.0,147.9956,148.125,147.896,148.0553,1000.0
2016-07-19 12:50:00,148.74,148.75,148.63,148.65,600.0,148.135,148.145,148.0255,148.0454,600.0
2016-07-19 13:00:00,148.79,148.79,148.67,148.71,675.0,148.1848,148.1848,148.0653,148.1051,675.0
2016-07-19 13:10:00,148.59,148.6,148.45,148.58,1631.0,147.9856,147.9956,147.8462,147.9757,1631.0
2016-07-19 13:20:00,148.57,148.59,148.4,148.5,1310.0,147.9657,147.9856,147.7964,147.896,1310.0
2016-07-19 13:30:00,148.66,148.69,148.54,148.69,700.0,148.0553,148.0852,147.9358,148.0852,700.0
2016-07-19 13:40:00,148.55,148.66,148.52,148.55,628.0,147.9458,148.0553,147.9159,147.9458,628.0
2016-07-19 13:50:00,148.66,148.66,148.27,148.3,2000.0,148.0553,148.0553,147.6669,147.6968,2000.0
2016-07-19 14:00:00,148.32,148.66,148.32,148.64,1512.0,147.7167,148.0553,147.7167,148.0354,1512.0
2016-07-19 14:10:00,148.82,148.82,148.68,148.68,400.0,148.2147,148.2147,148.0753,148.0753,400.0
2016-07-19 14:20:00,148.81,149.0,148.81,148.97,2900.0,148.2047,148.394,148.2047,148.3641,2900.0
2016-07-19 14:30:00,148.99,148.99,148.64,148.64,1263.0,148.384,148.384,148.0354,148.0354,1263.0
2016-07-19 14:40:00,148.92,149.0,148.92,148.95,2050.0,148.3143,148.394,148.3143,148.3442,2050.0
2016-07-19 14:50:00,148.91,148.94,148.77,148.81,2200.0,148.3043,148.3342,148.1649,148.2047,2200.0
2016-07-19 15:00:00,148.58,148.96,148.3,148.96,6100.0,147.9757,148.3541,147.6968,148.3541,6100.0
2016-07-19 15:10:00,148.68,148.81,148.68,148.8,1863.0,148.0753,148.2047,148.0753,148.1948,1863.0
2016-07-19 15:20:00,148.75,148.81,148.69,148.69,4729.0,148.145,148.2047,148.0852,148.0852,4729.0
2016-07-19 15:30:00,148.71,148.78,148.67,148.75,4425.0,148.1051,148.1748,148.0653,148.145,4425.0
2016-07-19 15:40:00,148.66,148.75,148.63,148.63,4525.0,148.0553,148.145,148.0255,148.0255,4525.0
2016-07-19 15:50:00,148.7,148.74,148.43,148.6,17520.0,148.0952,148.135,147.8263,147.9956,17520.0
2016-07-20 09:30:00,149.82,149.82,148.81,148.81,1052.0,149.2106,149.2106,148.2047,148.2047,1052.0
2016-07-20 09:40:00,149.27,149.32,149.27,149.32,200.0,148.6629,148.7126,148.6629,148.7126,200.0
2016-07-20 09:50:00,149.02,149.02,148.86,149.01,9527.0,148.4139,148.4139,148.2545,148.4039,9527.0
2016-07-20 10:00:00,148.97,149.0,148.73,148.82,10095.0,148.3641,148.394,148.125,148.2147,10095.0
2016-07-20 10:10:00,149.0,149.05,148.8,148.9,13578.0,148.394,148.4437,148.1948,148.2944,13578.0
2016-07-20 10:20:00,148.9,149.0,148.85,148.94,12128.0,148.2944,148.394,148.2446,148.3342,12128.0
2016-07-20 10:30:00,149.0,149.0,148.84,148.98,18300.0,148.394,148.394,148.2346,148.374,18300.0
2016-07-20 10:40:00,149.0,149.24,148.88,148.88,18281.0,148.394,148.633,148.2744,148.2744,18281.0
2016-07-20 10:50:00,148.96,149.1,148.89,149.0,12510.0,148.3541,148.4935,148.2844,148.394,12510.0
2016-07-20 11:00:00,148.98,149.18,148.9,148.93,18088.0,148.374,148.5732,148.2944,148.3242,18088.0
2016-07-20 11:10:00,148.92,149.0,148.86,149.0,11268.0,148.3143,148.394,148.2545,148.394,11268.0
2016-07-20 11:20:00,148.95,148.99,148.87,148.98,3500.0,148.3442,148.384,148.2645,148.374,3500.0
2016-07-20 11:30:00,148.99,149.52,148.93,149.52,22050.0,148.384,148.9118,148.3242,148.9118,22050.0
2016-07-20 11:40:00,149.69,149.69,149.69,149.69,100.0,149.0811,149.0811,149.0811,149.0811,100.0
2016-07-20 11:50:00,149.81,150.61,149.81,150.6,4864.0,149.2007,149.9974,149.2007,149.9874,4864.0
2016-07-20 12:00:00,150.65,150.65,150.43,150.61,1100.0,150.0372,150.0372,149.8181,149.9974,1100.0
2016-07-20 12:10:00,150.72,150.78,150.61,150.76,2100.0,150.107,150.1667,149.9974,150.1468,2100.0
2016-07-20 12:20:00,150.68,151.0,150.66,151.0,4084.0,150.0671,150.3858,150.0472,150.3858,4084.0
2016-07-20 12:30:00,151.05,151.16,150.68,150.69,4505.0,150.4356,150.5452,150.0671,150.0771,4505.0
2016-07-20 12:40:00,150.69,151.02,150.69,151.02,900.0,150.0771,150.4057,150.0771,150.4057,900.0
2016-07-20 12:50:00,150.89,151.12,150.88,150.94,2700.0,150.2763,150.5053,150.2663,150.3261,2700.0
2016-07-20 13:00:00,150.95,151.17,150.78,150.99,8156.0,150.336,150.5551,150.1667,150.3759,8156.0
2016-07-20 13:10:00,151.08,151.26,151.05,151.26,1800.0,150.4655,150.6448,150.4356,150.6448,1800.0
2016-07-20 13:20:00,151.07,151.6,151.07,151.5,3590.0,150.4555,150.9834,150.4555,150.8838,3590.0
2016-07-20 13:30:00,151.56,151.74,151.53,151.53,900.0,150.9435,151.1228,150.9137,150.9137,900.0
2016-07-20 13:40:00,151.78,151.9,151.77,151.9,500.0,151.1626,151.2822,151.1527,151.2822,500.0
2016-07-20 13:50:00,151.9,151.9,151.73,151.83,4646.0,151.2822,151.2822,151.1128,151.2124,4646.0
2016-07-20 14:00:00,151.9,151.92,151.89,151.92,600.0,151.2822,151.3021,151.2722,151.3021,600.0
2016-07-20 14:10:00,151.84,151.84,151.62,151.66,4659.0,151.2224,151.2224,151.0033,151.0431,4659.0
2016-07-20 14:20:00,151.69,151.69,151.56,151.56,1497.0,151.073,151.073,150.9435,150.9435,1497.0
2016-07-20 14:30:00,151.54,151.75,151.53,151.75,5900.0,150.9236,151.1328,150.9137,151.1328,5900.0
2016-07-20 14:40:00,151.65,151.77,151.6,151.77,1520.0,151.0332,151.1527,150.9834,151.1527,1520.0
2016-07-20 14:50:00,151.77,152.05,151.7,151.92,9129.0,151.1527,151.4315,151.083,151.3021,9129.0
2016-07-20 15:00:00,152.0,152.09,152.0,152.03,9910.0,151.3817,151.4714,151.3817,151.4116,9910.0
2016-07-20 15:10:00,152.03,152.15,151.99,151.99,28969.0,151.4116,151.5311,151.3718,151.3718,28969.0
2016-07-20 15:20:00,152.03,152.05,151.99,152.0,11400.0,151.4116,151.4315,151.3718,151.3817,11400.0
2016-07-20 15:30:00,152.0,152.25,151.97,152.25,14506.0,151.3817,151.6307,151.3519,151.6307,14506.0
2016-07-20 15:40:00,152.15,152.25,152.0,152.0,12095.0,151.5311,151.6307,151.3817,151.3817,12095.0
2016-07-20 15:50:00,152.03,152.37,152.0,152.37,34478.0,151.4116,151.7502,151.3817,151.7502,34478.0
2016-07-21 09:30:00,152.37,152.37,152.37,152.37,1491.0,151.7502,151.7502,151.7502,151.7502,1491.0
2016-07-21 09:40:00,152.32,152.5,152.28,152.5,2100.0,151.7004,151.8797,151.6606,151.8797,2100.0
2016-07-21 09:50:00,152.49,153.0,152.25,152.32,5400.0,151.8698,152.3777,151.6307,151.7004,5400.0
2016-07-21 10:00:00,152.23,152.88,152.13,152.41,7400.0,151.6108,152.2582,151.5112,151.7901,7400.0
2016-07-21 10:10:00,152.53,153.04,152.52,153.01,2730.0,151.9096,152.4175,151.8996,152.3876,2730.0
2016-07-21 10:20:00,153.1,153.13,151.95,152.25,2600.0,152.4773,152.5072,151.332,151.6307,2600.0
2016-07-21 10:30:00,152.34,152.66,152.27,152.52,6856.0,151.7204,152.0391,151.6507,151.8996,6856.0
2016-07-21 10:40:00,152.55,152.83,152.4,152.65,14108.0,151.9295,152.2084,151.7801,152.0291,14108.0
2016-07-21 10:50:00,152.77,152.77,152.77,152.77,500.0,152.1486,152.1486,152.1486,152.1486,500.0
2016-07-21 11:00:00,152.71,152.71,152.47,152.53,6276.0,152.0889,152.0889,151.8498,151.9096,6276.0
2016-07-21 11:10:00,152.57,152.79,152.57,152.69,315.0,151.9494,152.1685,151.9494,152.0689,315.0
2016-07-21 11:20:00,152.7,152.94,152.6,152.68,2500.0,152.0789,152.3179,151.9793,152.059,2500.0
2016-07-21 11:30:00,152.83,152.83,152.44,152.59,9521.0,152.2084,152.2084,151.82,151.9693,9521.0
2016-07-21 11:40:00,152.52,153.0,152.51,152.95,13330.0,151.8996,152.3777,151.8897,152.3279,13330.0
2016-07-21 11:50:00,152.95,152.95,152.49,152.64,13034.0,152.3279,152.3279,151.8698,152.0191,13034.0
2016-07-21 12:00:00,152.78,153.0,152.62,152.81,2497.0,152.1586,152.3777,151.9992,152.1885,2497.0
2016-07-21 12:10:00,153.0,153.02,152.73,152.89,3499.0,152.3777,152.3976,152.1088,152.2681,3499.0
2016-07-21 12:20:00,152.84,153.05,152.74,153.03,4000.0,152.2183,152.4275,152.1187,152.4076,4000.0
2016-07-21 12:30:00,152.98,153.11,152.98,153.05,2868.0,152.3578,152.4872,152.3578,152.4275,2868.0
2016-07-21 12:40:00,153.18,153.27,153.12,153.19,1700.0,152.5569,152.6466,152.4972,152.5669,1700.0
2016-07-21 12:50:00,153.04,153.25,152.84,152.91,5407.0,152.4175,152.6267,152.2183,152.288,5407.0
2016-07-21 13:00:00,152.92,153.07,152.65,152.86,8228.0,152.298,152.4474,152.0291,152.2383,8228.0
2016-07-21 13:10:00,152.8,152.84,152.63,152.73,2813.0,152.1785,152.2183,152.0092,152.1088,2813.0
2016-07-21 13:20:00,152.66,152.97,152.66,152.95,5000.0,152.0391,152.3478,152.0391,152.3279,5000.0
2016-07-21 13:30:00,152.92,153.84,152.76,152.77,31583.0,152.298,153.2143,152.1387,152.1486,31583.0
2016-07-21 13:40:00,152.77,152.98,152.53,152.7,5900.0,152.1486,152.3578,151.9096,152.0789,5900.0
2016-07-21 13:50:00,152.72,152.97,152.65,152.77,10302.0,152.0988,152.3478,152.0291,152.1486,10302.0
2016-07-21 14:00:00,152.85,152.94,152.66,152.83,11689.0,152.2283,152.3179,152.0391,152.2084,11689.0
2016-07-21 14:10:00,152.84,152.9,152.67,152.85,15705.0,152.2183,152.2781,152.049,152.2283,15705.0
2016-07-21 14:20:00,152.84,152.93,152.73,152.81,5584.0,152.2183,152.308,152.1088,152.1885,5584.0
2016-07-21 14:30:00,152.8,152.97,152.8,152.88,9593.0,152.1785,152.3478,152.1785,152.2582,9593.0
2016-07-21 14:40:00,152.87,152.94,152.8,152.86,18478.0,152.2482,152.3179,152.1785,152.2383,18478.0
2016-07-21 14:50:00,152.88,152.99,152.75,152.9,15719.0,152.2582,152.3677,152.1287,152.2781,15719.0
2016-07-21 15:00:00,152.86,152.94,152.8,152.8,29188.0,152.2383,152.3179,152.1785,152.1785,29188.0
2016-07-21 15:10:00,152.8,152.88,152.78,152.81,24563.0,152.1785,152.2582,152.1586,152.1885,24563.0
2016-07-21 15:20:00,152.87,152.99,152.81,152.99,5404.0,152.2482,152.3677,152.1885,152.3677,5404.0
2016-07-21 15:30:00,153.02,153.42,152.98,153.14,13103.0,152.3976,152.796,152.3578,152.5171,13103.0
2016-07-21 15:40:00,153.18,153.3,152.87,153.09,17144.0,152.5569,152.6765,152.2482,152.4673,17144.0
2016-07-21 15:50:00,153.19,153.41,153.1,153.41,21708.0,152.5669,152.786,152.4773,152.786,21708.0
2016-07-22 09:30:00,153.25,153.88,152.75,153.22,21924.0,152.6267,153.2541,152.1287,152.5968,21924.0
2016-07-22 09:40:00,153.44,153.44,152.9,153.26,12964.0,152.8159,152.8159,152.2781,152.6366,12964.0
2016-07-22 09:50:00,153.25,153.35,153.1,153.21,10800.0,152.6267,152.7263,152.4773,152.5868,10800.0
2016-07-22 10:00:00,153.21,155.22,153.2,155.22,8521.0,152.5868,154.5887,152.5769,154.5887,8521.0
2016-07-22 10:10:00,155.34,155.34,153.84,153.86,26200.0,154.7082,154.7082,153.2143,153.2342,26200.0
2016-07-22 10:20:00,154.0,154.0,153.81,154.0,11200.0,153.3736,153.3736,153.1844,153.3736,11200.0
2016-07-22 10:30:00,154.0,155.19,154.0,155.0,7100.0,153.3736,154.5588,153.3736,154.3695,7100.0
2016-07-22 10:40:00,155.03,155.03,154.29,154.57,11800.0,154.3994,154.3994,153.6624,153.9413,11800.0
2016-07-22 10:50:00,154.77,154.85,154.34,154.77,4400.0,154.1405,154.2202,153.7122,154.1405,4400.0
2016-07-22 11:00:00,154.76,155.19,154.48,155.05,6050.0,154.1305,154.5588,153.8517,154.4193,6050.0
2016-07-22 11:10:00,154.94,155.29,154.87,154.98,2900.0,154.3098,154.6584,154.2401,154.3496,2900.0
2016-07-22 11:20:00,155.1,155.56,155.0,155.06,81098.0,154.4691,154.9273,154.3695,154.4293,81098.0
2016-07-22 11:30:00,155.0,155.12,154.24,154.24,17425.0,154.3695,154.4891,153.6126,153.6126,17425.0
2016-07-22 11:40:00,154.16,154.42,153.9,154.42,4423.0,153.533,153.7919,153.274,153.7919,4423.0
2016-07-22 11:50:00,154.77,155.8,154.76,155.72,4731.0,154.1405,155.1663,154.1305,155.0866,4731.0
2016-07-22 12:00:00,155.8,155.84,155.31,155.42,5300.0,155.1663,155.2061,154.6783,154.7878,5300.0
2016-07-22 12:10:00,155.4,155.4,154.97,155.1,4200.0,154.7679,154.7679,154.3397,154.4691,4200.0
2016-07-22 12:20:00,155.21,155.47,155.04,155.47,4100.0,154.5787,154.8376,154.4094,154.8376,4100.0
2016-07-22 12:30:00,155.44,155.44,155.07,155.22,3200.0,154.8078,154.8078,154.4393,154.5887,3200.0
2016-07-22 12:40:00,155.22,155.22,154.91,155.08,2700.0,154.5887,154.5887,154.2799,154.4492,2700.0
2016-07-22 12:50:00,155.1,155.16,154.96,155.04,3900.0,154.4691,154.5289,154.3297,154.4094,3900.0
2016-07-22 13:00:00,154.99,155.21,154.87,155.01,4900.0,154.3596,154.5787,154.2401,154.3795,4900.0
2016-07-22 13:10:00,154.96,155.08,154.94,155.04,2100.0,154.3297,154.4492,154.3098,154.4094,2100.0
2016-07-22 13:20:00,155.05,155.18,154.9,155.07,87000.0,154.4193,154.5488,154.27,154.4393,87000.0
2016-07-22 13:30:00,155.08,155.08,154.83,154.87,4600.0,154.4492,154.4492,154.2002,154.2401,4600.0
2016-07-22 13:40:00,154.93,155.0,154.91,155.0,1800.0,154.2998,154.3695,154.2799,154.3695,1800.0
2016-07-22 13:50:00,154.98,155.03,154.88,154.99,7058.0,154.3496,154.3994,154.25,154.3596,7058.0
2016-07-22 14:00:00,154.99,155.05,154.7,155.02,3900.0,154.3596,154.4193,154.0708,154.3895,3900.0
2016-07-22 14:10:00,155.01,155.63,155.01,155.39,14141.0,154.3795,154.997,154.3795,154.758,14141.0
2016-07-22 14:20:00,155.57,155.57,155.26,155.39,3700.0,154.9372,154.9372,154.6285,154.758,3700.0
2016-07-22 14:30:00,155.28,155.35,155.04,155.21,4700.0,154.6484,154.7181,154.4094,154.5787,4700.0
2016-07-22 14:40:00,155.21,155.45,155.07,155.3,17904.0,154.5787,154.8177,154.4393,154.6683,17904.0
2016-07-22 14:50:00,155.33,155.38,155.12,155.13,4000.0,154.6982,154.748,154.4891,154.499,4000.0
2016-07-22 15:00:00,155.08,155.09,154.14,154.14,7350.0,154.4492,154.4592,153.513,153.513,7350.0
2016-07-22 15:10:00,154.19,154.48,154.18,154.48,5722.0,153.5628,153.8517,153.5529,153.8517,5722.0
2016-07-22 15:20:00,154.45,154.72,154.44,154.7,2500.0,153.8218,154.0907,153.8118,154.0708,2500.0
2016-07-22 15:30:00,154.7,154.7,154.15,154.2,8141.0,154.0708,154.0708,153.523,153.5728,8141.0
2016-07-22 15:40:00,154.17,154.38,154.15,154.3,13700.0,153.5429,153.7521,153.523,153.6724,13700.0
2016-07-22 15:50:00,154.24,154.37,154.11,154.19,18948.0,153.6126,153.7421,153.4832,153.5628,18948.0
2016-07-25 09:30:00,153.24,153.47,152.05,153.19,5827.0,152.6167,152.8458,151.4315,152.5669,5827.0
2016-07-25 09:40:00,153.05,153.92,153.05,153.48,425.0,152.4275,153.2939,152.4275,152.8557,425.0
2016-07-25 09:50:00,153.08,153.57,153.06,153.19,1782.0,152.4574,152.9454,152.4374,152.5669,1782.0
2016-07-25 10:00:00,153.18,153.26,152.99,153.12,800.0,152.5569,152.6366,152.3677,152.4972,800.0
2016-07-25 10:10:00,152.98,153.01,152.26,152.27,2626.0,152.3578,152.3876,151.6407,151.6507,2626.0
2016-07-25 10:20:00,152.36,152.91,152.32,152.91,2600.0,151.7403,152.288,151.7004,152.288,2600.0
2016-07-25 10:30:00,152.91,153.14,152.4,152.4,6700.0,152.288,152.5171,151.7801,151.7801,6700.0
2016-07-25 10:40:00,152.4,152.68,152.26,152.64,5306.0,151.7801,152.059,151.6407,152.0191,5306.0
2016-07-25 10:50:00,152.81,152.92,152.47,152.47,1500.0,152.1885,152.298,151.8498,151.8498,1500.0
2016-07-25 11:00:00,152.56,152.56,152.0,152.19,23166.0,151.9395,151.9395,151.3817,151.571,23166.0
2016-07-25 11:10:00,152.02,152.52,151.94,152.52,1100.0,151.4017,151.8996,151.322,151.8996,1100.0
2016-07-25 11:20:00,152.37,152.59,152.36,152.48,800.0,151.7502,151.9693,151.7403,151.8598,800.0
2016-07-25 11:30:00,152.66,152.7,152.25,152.44,3800.0,152.0391,152.0789,151.6307,151.82,3800.0
2016-07-25 11:40:00,152.47,152.47,151.91,152.28,3300.0,151.8498,151.8498,151.2921,151.6606,3300.0
2016-07-25 11:50:00,152.25,152.4,152.2,152.24,1082.0,151.6307,151.7801,151.5809,151.6208,1082.0
2016-07-25 12:00:00,152.18,152.37,152.17,152.27,700.0,151.561,151.7502,151.5511,151.6507,700.0
2016-07-25 12:10:00,152.28,152.34,152.17,152.3,1762.0,151.6606,151.7204,151.5511,151.6805,1762.0
2016-07-25 12:20:00,152.3,152.3,152.09,152.26,1200.0,151.6805,151.6805,151.4714,151.6407,1200.0
2016-07-25 12:30:00,152.41,152.47,152.09,152.16,2600.0,151.7901,151.8498,151.4714,151.5411,2600.0
2016-07-25 12:40:00,152.25,152.46,152.21,152.41,3835.0,151.6307,151.8399,151.5909,151.7901,3835.0
2016-07-25 12:50:00,152.5,152.55,152.18,152.27,4500.0,151.8797,151.9295,151.561,151.6507,4500.0
2016-07-25 13:00:00,152.22,152.33,152.01,152.14,10123.0,151.6009,151.7104,151.3917,151.5212,10123.0
2016-07-25 13:10:00,152.13,152.3,152.11,152.27,2600.0,151.5112,151.6805,151.4913,151.6507,2600.0
2016-07-25 13:20:00,152.22,152.49,152.21,152.44,3000.0,151.6009,151.8698,151.5909,151.82,3000.0
2016-07-25 13:30:00,152.39,152.45,152.27,152.27,1539.0,151.7702,151.8299,151.6507,151.6507,1539.0
2016-07-25 13:40:00,152.4,152.42,152.24,152.24,4000.0,151.7801,151.8,151.6208,151.6208,4000.0
2016-07-25 13:50:00,152.2,152.36,152.15,152.15,1300.0,151.5809,151.7403,151.5311,151.5311,1300.0
2016-07-25 14:00:00,152.24,152.29,152.1,152.1,3948.0,151.6208,151.6706,151.4813,151.4813,3948.0
2016-07-25 14:10:00,152.12,152.14,152.04,152.04,1584.0,151.5013,151.5212,151.4216,151.4216,1584.0
2016-07-25 14:20:00,152.07,152.12,151.93,151.93,4700.0,151.4515,151.5013,151.312,151.312,4700.0
2016-07-25 14:30:00,152.07,152.17,151.99,152.15,2300.0,151.4515,151.5511,151.3718,151.5311,2300.0
2016-07-25 14:40:00,152.2,152.2,152.05,152.05,700.0,151.5809,151.5809,151.4315,151.4315,700.0
2016-07-25 14:50:00,151.96,152.16,151.92,152.16,1200.0,151.3419,151.5411,151.3021,151.5411,1200.0
2016-07-25 15:00:00,152.02,152.15,151.7,151.74,13328.0,151.4017,151.5311,151.083,151.1228,13328.0
2016-07-25 15:10:00,151.75,151.85,151.42,151.61,3709.0,151.1328,151.2324,150.8041,150.9933,3709.0
2016-07-25 15:20:00,151.43,151.54,151.35,151.41,4009.0,150.8141,150.9236,150.7344,150.7941,4009.0
2016-07-25 15:30:00,151.46,151.8,151.41,151.57,10000.0,150.8439,151.1826,150.7941,150.9535,10000.0
2016-07-25 15:40:00,151.57,151.67,151.4,151.47,17340.0,150.9535,151.0531,150.7842,150.8539,17340.0
2016-07-25 15:50:00,151.46,151.6,151.34,151.55,20169.0,150.8439,150.9834,150.7244,150.9336,20169.0
2016-07-26 09:30:00,152.13,152.52,151.4,152.47,5631.0,151.5112,151.8996,150.7842,151.8498,5631.0
2016-07-26 09:40:00,152.51,152.8,152.51,152.66,2176.0,151.8897,152.1785,151.8897,152.0391,2176.0
2016-07-26 09:50:00,152.8,152.99,152.4,152.61,1800.0,152.1785,152.3677,151.7801,151.9893,1800.0
2016-07-26 10:00:00,152.6,152.85,152.18,152.18,12124.0,151.9793,152.2283,151.561,151.561,12124.0
2016-07-26 10:10:00,151.97,152.29,151.9,152.29,1600.0,151.3519,151.6706,151.2822,151.6706,1600.0
2016-07-26 10:20:00,152.15,152.52,151.83,151.86,6824.0,151.5311,151.8996,151.2124,151.2423,6824.0
2016-07-26 10:30:00,151.96,152.37,151.6,152.37,2560.0,151.3419,151.7502,150.9834,151.7502,2560.0
2016-07-26 10:40:00,152.15,152.35,152.02,152.26,1919.0,151.5311,151.7303,151.4017,151.6407,1919.0
2016-07-26 10:50:00,152.28,152.28,151.51,151.51,1500.0,151.6606,151.6606,150.8937,150.8937,1500.0
2016-07-26 11:00:00,151.5,151.5,151.32,151.33,882.0,150.8838,150.8838,150.7045,150.7145,882.0
2016-07-26 11:10:00,151.32,151.52,151.21,151.37,3108.0,150.7045,150.9037,150.595,150.7543,3108.0
2016-07-26 11:20:00,151.68,151.68,151.45,151.45,200.0,151.0631,151.0631,150.834,150.834,200.0
2016-07-26 11:30:00,151.59,151.67,151.5,151.59,1465.0,150.9734,151.0531,150.8838,150.9734,1465.0
2016-07-26 11:40:00,151.77,151.82,151.77,151.82,400.0,151.1527,151.2025,151.1527,151.2025,400.0
2016-07-26 11:50:00,152.0,152.04,151.51,151.51,3927.0,151.3817,151.4216,150.8937,150.8937,3927.0
2016-07-26 12:00:00,151.74,151.97,151.73,151.92,2530.0,151.1228,151.3519,151.1128,151.3021,2530.0
2016-07-26 12:10:00,151.94,151.94,151.77,151.88,2100.0,151.322,151.322,151.1527,151.2622,2100.0
2016-07-26 12:20:00,152.0,152.13,151.75,151.75,15894.0,151.3817,151.5112,151.1328,151.1328,15894.0
2016-07-26 12:30:00,151.79,151.89,151.46,151.55,27735.0,151.1726,151.2722,150.8439,150.9336,27735.0
2016-07-26 12:40:00,151.5,151.71,151.5,151.5,8500.0,150.8838,151.0929,150.8838,150.8838,8500.0
2016-07-26 12:50:00,151.5,151.55,151.45,151.55,6743.0,150.8838,150.9336,150.834,150.9336,6743.0
2016-07-26 13:00:00,151.46,151.51,151.26,151.34,3164.0,150.8439,150.8937,150.6448,150.7244,3164.0
2016-07-26 13:10:00,151.29,151.5,151.27,151.49,3200.0,150.6746,150.8838,150.6547,150.8738,3200.0
2016-07-26 13:20:00,151.38,151.38,151.21,151.29,3400.0,150.7643,150.7643,150.595,150.6746,3400.0
2016-07-26 13:30:00,151.3,151.43,151.16,151.27,5526.0,150.6846,150.8141,150.5452,150.6547,5526.0
2016-07-26 13:40:00,151.29,151.47,151.2,151.2,4000.0,150.6746,150.8539,150.585,150.585,4000.0
2016-07-26 13:50:00,151.15,151.21,150.98,151.02,3204.0,150.5352,150.595,150.3659,150.4057,3204.0
2016-07-26 14:00:00,151.02,151.04,150.7,150.7,3850.0,150.4057,150.4257,150.087,150.087,3850.0
2016-07-26 14:10:00,150.72,151.0,150.68,150.85,3500.0,150.107,150.3858,150.0671,150.2364,3500.0
2016-07-26 14:20:00,151.03,151.35,151.0,151.35,2131.0,150.4157,150.7344,150.3858,150.7344,2131.0
2016-07-26 14:30:00,151.5,151.6,151.5,151.59,1106.0,150.8838,150.9834,150.8838,150.9734,1106.0
2016-07-26 14:40:00,151.61,151.68,150.87,151.2,9718.0,150.9933,151.0631,150.2563,150.585,9718.0
2016-07-26 14:50:00,151.2,151.22,151.1,151.1,3728.0,150.585,150.6049,150.4854,150.4854,3728.0
2016-07-26 15:00:00,151.19,151.31,151.11,151.19,2100.0,150.575,150.6946,150.4954,150.575,2100.0
2016-07-26 15:10:00,151.24,151.24,151.0,151.0,2331.0,150.6248,150.6248,150.3858,150.3858,2331.0
2016-07-26 15:20:00,151.09,151.35,151.09,151.3,3400.0,150.4755,150.7344,150.4755,150.6846,3400.0
2016-07-26 15:30:00,151.29,151.29,150.89,151.12,5998.0,150.6746,150.6746,150.2763,150.5053,5998.0
2016-07-26 15:40:00,151.15,151.33,151.08,151.25,6562.0,150.5352,150.7145,150.4655,150.6348,6562.0
2016-07-26 15:50:00,151.34,151.5,151.32,151.4,19353.0,150.7244,150.8838,150.7045,150.7842,19353.0
2016-07-27 09:30:00,151.86,152.18,151.85,151.85,1880.0,151.2423,151.561,151.2324,151.2324,1880.0
2016-07-27 09:40:00,151.62,151.62,150.9,151.2,1100.0,151.0033,151.0033,150.2862,150.585,1100.0
2016-07-27 09:50:00,151.09,151.32,151.09,151.13,750.0,150.4755,150.7045,150.4755,150.5153,750.0
2016-07-27 10:00:00,151.35,151.35,150.87,150.98,800.0,150.7344,150.7344,150.2563,150.3659,800.0
2016-07-27 10:10:00,151.12,151.19,150.62,150.62,7800.0,150.5053,150.575,150.0074,150.0074,7800.0
2016-07-27 10:20:00,150.66,150.66,150.53,150.53,407.0,150.0472,150.0472,149.9177,149.9177,407.0
2016-07-27 10:30:00,150.15,150.6,150.14,150.57,3000.0,149.5393,149.9874,149.5293,149.9576,3000.0
2016-07-27 10:40:00,150.5,150.5,150.2,150.2,300.0,149.8879,149.8879,149.5891,149.5891,300.0
2016-07-27 10:50:00,150.36,150.47,150.06,150.47,2842.0,149.7484,149.858,149.4496,149.858,2842.0
2016-07-27 11:00:00,150.47,150.58,150.18,150.32,3869.0,149.858,149.9675,149.5692,149.7086,3869.0
2016-07-27 11:10:00,150.34,150.37,149.42,149.83,9824.0,149.7285,149.7584,148.8122,149.2206,9824.0
2016-07-27 11:20:00,149.67,150.04,149.47,149.88,4313.0,149.0612,149.4297,148.862,149.2704,4313.0
2016-07-27 11:30:00,149.97,150.29,149.88,150.29,3602.0,149.36,149.6787,149.2704,149.6787,3602.0
2016-07-27 11:40:00,150.14,150.49,150.14,150.49,2302.0,149.5293,149.8779,149.5293,149.8779,2302.0
2016-07-27 11:50:00,150.44,150.63,149.82,149.82,5103.0,149.8281,150.0173,149.2106,149.2106,5103.0
2016-07-27 12:00:00,149.79,149.81,149.59,149.66,13400.0,149.1807,149.2007,148.9816,149.0513,13400.0
2016-07-27 12:10:00,149.72,149.72,149.38,149.38,1393.0,149.111,149.111,148.7724,148.7724,1393.0
2016-07-27 12:20:00,149.39,149.79,149.39,149.75,400.0,148.7824,149.1807,148.7824,149.1409,400.0
2016-07-27 12:30:00,150.0,150.01,149.88,150.0,900.0,149.3899,149.3998,149.2704,149.3899,900.0
2016-07-27 12:40:00,150.05,150.29,149.95,150.01,3200.0,149.4397,149.6787,149.3401,149.3998,3200.0
2016-07-27 12:50:00,149.91,150.05,149.88,150.0,850.0,149.3003,149.4397,149.2704,149.3899,850.0
2016-07-27 13:00:00,150.0,150.11,149.73,149.73,3375.0,149.3899,149.4994,149.121,149.121,3375.0
2016-07-27 13:10:00,149.88,150.04,149.87,149.93,2871.0,149.2704,149.4297,149.2604,149.3202,2871.0
2016-07-27 13:20:00,149.85,149.85,149.85,149.85,400.0,149.2405,149.2405,149.2405,149.2405,400.0
2016-07-27 13:30:00,149.78,149.81,149.68,149.75,3300.0,149.1708,149.2007,149.0712,149.1409,3300.0
2016-07-27 13:40:00,149.77,150.12,149.77,150.1,2172.0,149.1608,149.5094,149.1608,149.4895,2172.0
2016-07-27 13:50:00,150.12,150.26,149.98,150.26,1400.0,149.5094,149.6488,149.37,149.6488,1400.0
2016-07-27 14:00:00,150.15,150.3,150.0,150.06,2701.0,149.5393,149.6887,149.3899,149.4496,2701.0
2016-07-27 14:10:00,150.12,150.28,149.93,150.28,4000.0,149.5094,149.6687,149.3202,149.6687,4000.0
2016-07-27 14:20:00,150.23,150.55,150.23,150.55,3100.0,149.6189,149.9376,149.6189,149.9376,3100.0
2016-07-27 14:30:00,150.48,150.8,150.47,150.68,3704.0,149.8679,150.1866,149.858,150.0671,3704.0
2016-07-27 14:40:00,150.67,150.9,150.66,150.84,6727.0,150.0572,150.2862,150.0472,150.2265,6727.0
2016-07-27 14:50:00,150.82,151.04,150.8,151.01,4400.0,150.2065,150.4257,150.1866,150.3958,4400.0
2016-07-27 15:00:00,151.11,151.35,151.11,151.33,3593.0,150.4954,150.7344,150.4954,150.7145,3593.0
2016-07-27 15:10:00,151.4,151.51,151.3,151.51,1300.0,150.7842,150.8937,150.6846,150.8937,1300.0
2016-07-27 15:20:00,151.22,151.31,151.21,151.27,2000.0,150.6049,150.6946,150.595,150.6547,2000.0
2016-07-27 15:30:00,151.35,151.59,151.35,151.58,3750.0,150.7344,150.9734,150.7344,150.9635,3750.0
2016-07-27 15:40:00,151.58,151.6,151.29,151.29,3900.0,150.9635,150.9834,150.6746,150.6746,3900.0
2016-07-27 15:50:00,151.24,151.47,151.2,151.4,23406.0,150.6248,150.8539,150.585,150.7842,23406.0
2016-07-28 09:30:00,151.5,151.53,151.25,151.25,968.0,150.8838,150.9137,150.6348,150.6348,968.0
2016-07-28 09:40:00,151.21,151.68,151.2,151.68,1238.0,150.595,151.0631,150.585,151.0631,1238.0
2016-07-28 09:50:00,151.63,152.17,151.21,151.25,4000.0,151.0133,151.5511,150.595,150.6348,4000.0
2016-07-28 10:00:00,151.25,151.25,151.08,151.08,200.0,150.6348,150.6348,150.4655,150.4655,200.0
2016-07-28 10:10:00,151.31,151.31,150.32,150.44,4383.0,150.6946,150.6946,149.7086,149.8281,4383.0
2016-07-28 10:20:00,150.4,150.41,150.12,150.12,1600.0,149.7883,149.7982,149.5094,149.5094,1600.0
2016-07-28 10:30:00,150.43,150.46,150.17,150.23,4000.0,149.8181,149.848,149.5592,149.6189,4000.0
2016-07-28 10:40:00,150.54,150.77,150.27,150.71,2050.0,149.9277,150.1568,149.6588,150.097,2050.0
2016-07-28 10:50:00,150.74,150.84,150.1,150.1,1900.0,150.1269,150.2265,149.4895,149.4895,1900.0
2016-07-28 11:00:00,149.98,150.19,149.98,150.19,1423.0,149.37,149.5791,149.37,149.5791,1423.0
2016-07-28 11:10:00,150.17,150.43,150.17,150.43,700.0,149.5592,149.8181,149.5592,149.8181,700.0
2016-07-28 11:20:00,150.34,150.68,150.34,150.58,1584.0,149.7285,150.0671,149.7285,149.9675,1584.0
2016-07-28 11:30:00,150.6,150.71,150.45,150.5,2100.0,149.9874,150.097,149.8381,149.8879,2100.0
2016-07-28 11:40:00,150.53,150.88,150.51,150.88,1400.0,149.9177,150.2663,149.8978,150.2663,1400.0
2016-07-28 11:50:00,151.05,151.28,151.05,151.28,1000.0,150.4356,150.6647,150.4356,150.6647,1000.0
2016-07-28 12:00:00,151.31,151.49,150.99,150.99,4300.0,150.6946,150.8738,150.3759,150.3759,4300.0
2016-07-28 12:10:00,151.0,151.02,151.0,151.01,412.0,150.3858,150.4057,150.3858,150.3958,412.0
2016-07-28 12:20:00,150.89,150.91,150.72,150.72,700.0,150.2763,150.2962,150.107,150.107,700.0
2016-07-28 12:30:00,150.75,150.75,150.49,150.5,6100.0,150.1368,150.1368,149.8779,149.8879,6100.0
2016-07-28 12:40:00,150.48,150.78,150.47,150.78,5283.0,149.8679,150.1667,149.858,150.1667,5283.0
2016-07-28 12:50:00,150.7,150.7,150.7,150.7,900.0,150.087,150.087,150.087,150.087,900.0
2016-07-28 13:00:00,150.73,150.94,150.65,150.81,1976.0,150.1169,150.3261,150.0372,150.1966,1976.0
2016-07-28 13:10:00,150.94,151.09,150.94,151.05,700.0,150.3261,150.4755,150.3261,150.4356,700.0
2016-07-28 13:20:00,150.96,151.08,150.93,151.08,500.0,150.346,150.4655,150.3161,150.4655,500.0
2016-07-28 13:30:00,151.16,151.16,150.85,150.85,1330.0,150.5452,150.5452,150.2364,150.2364,1330.0
2016-07-28 13:40:00,151.08,151.13,150.91,150.91,2642.0,150.4655,150.5153,150.2962,150.2962,2642.0
2016-07-28 13:50:00,150.92,151.1,150.76,151.09,1350.0,150.3061,150.4854,150.1468,150.4755,1350.0
2016-07-28 14:00:00,151.18,151.25,151.06,151.25,1100.0,150.5651,150.6348,150.4456,150.6348,1100.0
2016-07-28 14:10:00,151.21,151.25,150.96,151.03,6771.0,150.595,150.6348,150.346,150.4157,6771.0
2016-07-28 14:20:00,151.03,151.12,150.9,150.96,1900.0,150.4157,150.5053,150.2862,150.346,1900.0
2016-07-28 14:30:00,151.02,151.04,150.8,150.96,1500.0,150.4057,150.4257,150.1866,150.346,1500.0
2016-07-28 14:40:00,150.96,151.06,150.95,150.97,2000.0,150.346,150.4456,150.336,150.3559,2000.0
2016-07-28 14:50:00,150.98,150.99,150.84,150.84,1200.0,150.3659,150.3759,150.2265,150.2265,1200.0
2016-07-28 15:00:00,150.79,151.14,150.79,151.12,9600.0,150.1767,150.5252,150.1767,150.5053,9600.0
2016-07-28 15:10:00,151.14,151.22,151.06,151.06,8699.0,150.5252,150.6049,150.4456,150.4456,8699.0
2016-07-28 15:20:00,151.05,151.39,151.05,151.28,8112.0,150.4356,150.7742,150.4356,150.6647,8112.0
2016-07-28 15:30:00,151.33,151.53,151.25,151.5,8290.0,150.7145,150.9137,150.6348,150.8838,8290.0
2016-07-28 15:40:00,151.59,152.29,151.58,152.13,23198.0,150.9734,151.6706,150.9635,151.5112,23198.0
2016-07-28 15:50:00,152.13,152.13,151.83,151.99,30145.0,151.5112,151.5112,151.2124,151.3718,30145.0
2016-07-29 09:30:00,151.97,151.97,151.1,151.1,1191.0,151.3519,151.3519,150.4854,150.4854,1191.0
2016-07-29 09:40:00,151.88,151.88,150.68,150.69,1400.0,151.2622,151.2622,150.0671,150.0771,1400.0
2016-07-29 09:50:00,150.84,151.0,150.31,150.65,3210.0,150.2265,150.3858,149.6986,150.0372,3210.0
2016-07-29 10:00:00,150.96,151.09,150.21,150.75,5138.0,150.346,150.4755,149.599,150.1368,5138.0
2016-07-29 10:10:00,150.89,151.39,150.89,151.22,1400.0,150.2763,150.7742,150.2763,150.6049,1400.0
2016-07-29 10:20:00,151.11,151.33,150.83,150.86,2000.0,150.4954,150.7145,150.2165,150.2464,2000.0
2016-07-29 10:30:00,150.91,151.77,150.71,151.59,3300.0,150.2962,151.1527,150.097,150.9734,3300.0
2016-07-29 10:40:00,151.67,151.78,151.22,151.3,1250.0,151.0531,151.1626,150.6049,150.6846,1250.0
2016-07-29 10:50:00,151.36,151.84,151.36,151.84,1600.0,150.7444,151.2224,150.7444,151.2224,1600.0
2016-07-29 11:00:00,151.56,151.75,151.45,151.57,2399.0,150.9435,151.1328,150.834,150.9535,2399.0
2016-07-29 11:10:00,151.44,151.68,151.44,151.68,1007.0,150.824,151.0631,150.824,151.0631,1007.0
2016-07-29 11:20:00,151.71,152.36,151.71,152.22,3400.0,151.0929,151.7403,151.0929,151.6009,3400.0
2016-07-29 11:30:00,152.22,152.8,152.21,152.8,6768.0,151.6009,152.1785,151.5909,152.1785,6768.0
2016-07-29 11:40:00,152.88,153.0,152.84,152.84,1300.0,152.2582,152.3777,152.2183,152.2183,1300.0
2016-07-29 11:50:00,152.55,152.55,152.5,152.55,600.0,151.9295,151.9295,151.8797,151.9295,600.0
2016-07-29 12:00:00,152.63,153.12,152.63,153.12,1863.0,152.0092,152.4972,152.0092,152.4972,1863.0
2016-07-29 12:10:00,152.94,152.94,152.83,152.87,400.0,152.3179,152.3179,152.2084,152.2482,400.0
2016-07-29 12:20:00,152.75,152.75,152.51,152.66,4247.0,152.1287,152.1287,151.8897,152.0391,4247.0
2016-07-29 12:30:00,152.66,152.89,152.64,152.8,1700.0,152.0391,152.2681,152.0191,152.1785,1700.0
2016-07-29 12:40:00,152.66,152.66,152.32,152.32,2900.0,152.0391,152.0391,151.7004,151.7004,2900.0
2016-07-29 12:50:00,152.18,152.18,152.03,152.11,308.0,151.561,151.561,151.4116,151.4913,308.0
2016-07-29 13:00:00,152.05,152.11,151.86,152.11,2995.0,151.4315,151.4913,151.2423,151.4913,2995.0
2016-07-29 13:10:00,152.03,152.31,152.03,152.31,1900.0,151.4116,151.6905,151.4116,151.6905,1900.0
2016-07-29 13:20:00,152.31,152.31,152.18,152.21,1028.0,151.6905,151.6905,151.561,151.5909,1028.0
2016-07-29 13:30:00,152.13,152.16,152.03,152.03,1600.0,151.5112,151.5411,151.4116,151.4116,1600.0
2016-07-29 13:40:00,152.05,152.05,151.97,151.97,1500.0,151.4315,151.4315,151.3519,151.3519,1500.0
2016-07-29 13:50:00,152.06,152.27,152.05,152.05,2818.0,151.4415,151.6507,151.4315,151.4315,2818.0
2016-07-29 14:00:00,152.07,152.13,152.02,152.05,3300.0,151.4515,151.5112,151.4017,151.4315,3300.0
2016-07-29 14:10:00,152.05,152.06,152.03,152.05,1091.0,151.4315,151.4415,151.4116,151.4315,1091.0
2016-07-29 14:20:00,152.04,152.5,152.04,152.26,2400.0,151.4216,151.8797,151.4216,151.6407,2400.0
2016-07-29 14:30:00,152.18,152.42,152.02,152.11,1869.0,151.561,151.8,151.4017,151.4913,1869.0
2016-07-29 14:40:00,152.04,152.25,151.97,152.24,5153.0,151.4216,151.6307,151.3519,151.6208,5153.0
2016-07-29 14:50:00,152.28,152.57,152.28,152.57,1920.0,151.6606,151.9494,151.6606,151.9494,1920.0
2016-07-29 15:00:00,152.5,152.56,152.39,152.48,4116.0,151.8797,151.9395,151.7702,151.8598,4116.0
2016-07-29 15:10:00,152.54,152.75,152.54,152.75,1200.0,151.9196,152.1287,151.9196,152.1287,1200.0
2016-07-29 15:20:00,152.67,152.84,152.67,152.67,1600.0,152.049,152.2183,152.049,152.049,1600.0
2016-07-29 15:30:00,152.66,152.8,152.66,152.8,1600.0,152.0391,152.1785,152.0391,152.1785,1600.0
2016-07-29 15:40:00,152.8,153.41,152.8,153.36,8631.0,152.1785,152.786,152.1785,152.7362,8631.0
2016-07-29 15:50:00,153.37,153.39,153.05,153.35,18548.0,152.7462,152.7661,152.4275,152.7263,18548.0
2016-08-01 09:30:00,153.12,153.84,152.58,153.06,15457.0,152.4972,153.2143,151.9594,152.4374,15457.0
2016-08-01 09:40:00,153.58,153.7,152.96,153.22,4400.0,152.9553,153.0748,152.3378,152.5968,4400.0
2016-08-01 09:50:00,153.6,154.06,153.14,153.62,7130.0,152.9752,153.4334,152.5171,152.9952,7130.0
2016-08-01 10:00:00,153.58,153.58,152.99,153.47,4010.0,152.9553,152.9553,152.3677,152.8458,4010.0
2016-08-01 10:10:00,153.51,153.63,153.14,153.19,7200.0,152.8856,153.0051,152.5171,152.5669,7200.0
2016-08-01 10:20:00,153.16,153.62,153.14,153.62,5600.0,152.537,152.9952,152.5171,152.9952,5600.0
2016-08-01 10:30:00,153.5,153.82,153.45,153.65,8889.0,152.8756,153.1943,152.8259,153.025,8889.0
2016-08-01 10:40:00,153.72,153.95,153.65,153.88,4255.0,153.0948,153.3238,153.025,153.2541,4255.0
2016-08-01 10:50:00,153.92,154.27,153.72,154.1,9126.0,153.2939,153.6425,153.0948,153.4732,9126.0
2016-08-01 11:00:00,154.19,154.35,154.04,154.24,8053.0,153.5628,153.7222,153.4135,153.6126,8053.0
2016-08-01 11:10:00,154.24,154.28,153.94,153.94,3718.0,153.6126,153.6525,153.3139,153.3139,3718.0
2016-08-01 11:20:00,154.0,154.15,153.66,154.0,4709.0,153.3736,153.523,153.035,153.3736,4709.0
2016-08-01 11:30:00,154.0,154.24,153.81,154.16,5373.0,153.3736,153.6126,153.1844,153.533,5373.0
2016-08-01 11:40:00,154.06,154.45,154.06,154.18,4574.0,153.4334,153.8218,153.4334,153.5529,4574.0
2016-08-01 11:50:00,154.02,154.32,153.79,154.11,7700.0,153.3935,153.6923,153.1645,153.4832,7700.0
2016-08-01 12:00:00,154.19,154.19,153.88,154.0,1700.0,153.5628,153.5628,153.2541,153.3736,1700.0
2016-08-01 12:10:00,154.0,154.0,153.5,153.77,1300.0,153.3736,153.3736,152.8756,153.1445,1300.0
2016-08-01 12:20:00,153.77,153.77,153.3,153.55,2900.0,153.1445,153.1445,152.6765,152.9254,2900.0
2016-08-01 12:30:00,153.51,153.8,153.35,153.68,2500.0,152.8856,153.1744,152.7263,153.0549,2500.0
2016-08-01 12:40:00,153.56,153.82,153.55,153.75,1200.0,152.9354,153.1943,152.9254,153.1246,1200.0
2016-08-01 12:50:00,153.67,153.79,153.4,153.53,2125.0,153.045,153.1645,152.7761,152.9055,2125.0
2016-08-01 13:00:00,153.65,153.65,153.4,153.56,2348.0,153.025,153.025,152.7761,152.9354,2348.0
2016-08-01 13:10:00,153.5,153.8,153.39,153.69,3428.0,152.8756,153.1744,152.7661,153.0649,3428.0
2016-08-01 13:20:00,153.79,153.79,153.6,153.78,1710.0,153.1645,153.1645,152.9752,153.1545,1710.0
2016-08-01 13:30:00,153.78,153.97,153.56,153.56,3000.0,153.1545,153.3437,152.9354,152.9354,3000.0
2016-08-01 13:40:00,153.57,153.57,153.37,153.5,1200.0,152.9454,152.9454,152.7462,152.8756,1200.0
2016-08-01 13:50:00,153.43,153.6,153.42,153.59,3900.0,152.8059,152.9752,152.796,152.9653,3900.0
2016-08-01 14:00:00,153.51,153.91,153.5,153.69,13200.0,152.8856,153.284,152.8756,153.0649,13200.0
2016-08-01 14:10:00,153.68,153.88,153.41,153.59,19457.0,153.0549,153.2541,152.786,152.9653,19457.0
2016-08-01 14:20:00,153.58,153.79,153.45,153.5,10770.0,152.9553,153.1645,152.8259,152.8756,10770.0
2016-08-01 14:30:00,153.5,153.5,153.17,153.45,2200.0,152.8756,152.8756,152.547,152.8259,2200.0
2016-08-01 14:40:00,153.44,153.51,153.18,153.4,5752.0,152.8159,152.8856,152.5569,152.7761,5752.0
2016-08-01 14:50:00,153.52,153.61,153.39,153.55,1400.0,152.8956,152.9852,152.7661,152.9254,1400.0
2016-08-01 15:00:00,153.54,153.55,153.32,153.45,3500.0,152.9155,152.9254,152.6964,152.8259,3500.0
2016-08-01 15:10:00,153.57,153.57,152.9,153.2,7400.0,152.9454,152.9454,152.2781,152.5769,7400.0
2016-08-01 15:20:00,153.22,153.28,152.85,153.17,4558.0,152.5968,152.6565,152.2283,152.547,4558.0
2016-08-01 15:30:00,153.18,153.32,153.07,153.32,1100.0,152.5569,152.6964,152.4474,152.6964,1100.0
2016-08-01 15:40:00,153.28,153.42,153.19,153.42,10585.0,152.6565,152.796,152.5669,152.796,10585.0
2016-08-01 15:50:00,153.44,153.44,152.9,153.01,31629.0,152.8159,152.8159,152.2781,152.3876,31629.0
2016-08-02 09:30:00,152.93,153.23,152.36,152.36,2177.0,152.308,152.6067,151.7403,151.7403,2177.0
2016-08-02 09:40:00,152.4,152.58,152.33,152.46,2699.0,151.7801,151.9594,151.7104,151.8399,2699.0
2016-08-02 09:50:00,152.54,152.55,151.44,151.44,6300.0,151.9196,151.9295,150.824,150.824,6300.0
2016-08-02 10:00:00,151.63,151.64,151.63,151.64,400.0,151.0133,151.0232,151.0133,151.0232,400.0
2016-08-02 10:10:00,151.4,151.4,150.47,150.71,8421.0,150.7842,150.7842,149.858,150.097,8421.0
2016-08-02 10:20:00,150.75,150.9,150.73,150.81,700.0,150.1368,150.2862,150.1169,150.1966,700.0
2016-08-02 10:30:00,150.83,150.96,150.47,150.47,2300.0,150.2165,150.346,149.858,149.858,2300.0
2016-08-02 10:40:00,150.68,150.68,149.81,149.86,4370.0,150.0671,150.0671,149.2007,149.2505,4370.0
2016-08-02 10:50:00,149.63,149.73,148.71,149.34,16633.0,149.0214,149.121,148.1051,148.7326,16633.0
2016-08-02 11:00:00,149.68,149.75,149.5,149.7,2090.0,149.0712,149.1409,148.8919,149.0911,2090.0
2016-08-02 11:10:00,149.75,150.32,149.75,150.06,5900.0,149.1409,149.7086,149.1409,149.4496,5900.0
2016-08-02 11:20:00,150.12,150.55,150.01,150.54,1600.0,149.5094,149.9376,149.3998,149.9277,1600.0
2016-08-02 11:30:00,150.7,151.02,150.63,150.71,4600.0,150.087,150.4057,150.0173,150.097,4600.0
2016-08-02 11:40:00,150.84,150.89,150.67,150.75,10097.0,150.2265,150.2763,150.0572,150.1368,10097.0
2016-08-02 11:50:00,150.74,150.76,150.08,150.59,7677.0,150.1269,150.1468,149.4696,149.9775,7677.0
2016-08-02 12:00:00,150.61,150.66,150.26,150.27,2700.0,149.9974,150.0472,149.6488,149.6588,2700.0
2016-08-02 12:10:00,150.25,150.6,150.25,150.35,630.0,149.6389,149.9874,149.6389,149.7385,630.0
2016-08-02 12:20:00,150.56,150.61,150.45,150.6,2516.0,149.9476,149.9974,149.8381,149.9874,2516.0
2016-08-02 12:30:00,150.73,151.14,150.67,151.03,4000.0,150.1169,150.5252,150.0572,150.4157,4000.0
2016-08-02 12:40:00,151.01,151.1,150.8,150.85,8552.0,150.3958,150.4854,150.1866,150.2364,8552.0
2016-08-02 12:50:00,150.82,151.0,150.28,150.44,7331.0,150.2065,150.3858,149.6687,149.8281,7331.0
2016-08-02 13:00:00,150.33,150.33,149.99,149.99,3625.0,149.7185,149.7185,149.3799,149.3799,3625.0
2016-08-02 13:10:00,150.09,150.48,150.09,150.48,800.0,149.4795,149.8679,149.4795,149.8679,800.0
2016-08-02 13:20:00,150.63,151.0,150.5,150.93,2000.0,150.0173,150.3858,149.8879,150.3161,2000.0
2016-08-02 13:30:00,150.93,151.14,150.93,151.07,3100.0,150.3161,150.5252,150.3161,150.4555,3100.0
2016-08-02 13:40:00,151.08,151.08,150.72,150.85,11600.0,150.4655,150.4655,150.107,150.2364,11600.0
2016-08-02 13:50:00,150.92,151.13,150.67,151.07,9000.0,150.3061,150.5153,150.0572,150.4555,9000.0
2016-08-02 14:00:00,151.07,151.17,150.74,151.13,7009.0,150.4555,150.5551,150.1269,150.5153,7009.0
2016-08-02 14:10:00,151.1,151.17,150.97,151.04,20053.0,150.4854,150.5551,150.3559,150.4257,20053.0
2016-08-02 14:20:00,151.08,151.14,150.98,151.03,16171.0,150.4655,150.5252,150.3659,150.4157,16171.0
2016-08-02 14:30:00,151.03,151.31,150.82,151.15,5600.0,150.4157,150.6946,150.2065,150.5352,5600.0
2016-08-02 14:40:00,151.21,151.57,151.13,151.37,5494.0,150.595,150.9535,150.5153,150.7543,5494.0
2016-08-02 14:50:00,151.53,151.61,151.45,151.58,4400.0,150.9137,150.9933,150.834,150.9635,4400.0
2016-08-02 15:00:00,151.71,151.73,151.39,151.59,7490.0,151.0929,151.1128,150.7742,150.9734,7490.0
2016-08-02 15:10:00,151.61,151.64,151.32,151.46,3699.0,150.9933,151.0232,150.7045,150.8439,3699.0
2016-08-02 15:20:00,151.5,151.66,151.5,151.65,2162.0,150.8838,151.0431,150.8838,151.0332,2162.0
2016-08-02 15:30:00,151.66,151.86,151.6,151.86,5400.0,151.0431,151.2423,150.9834,151.2423,5400.0
2016-08-02 15:40:00,151.86,151.89,151.55,151.75,5300.0,151.2423,151.2722,150.9336,151.1328,5300.0
2016-08-02 15:50:00,151.75,151.8,151.4,151.43,8812.0,151.1328,151.1826,150.7842,150.8141,8812.0
2016-08-03 09:30:00,150.75,150.75,150.75,150.75,1450.0,150.1368,150.1368,150.1368,150.1368,1450.0
2016-08-03 09:40:00,152.22,152.33,151.37,151.37,1000.0,151.6009,151.7104,150.7543,150.7543,1000.0
2016-08-03 09:50:00,151.3,151.84,151.12,151.13,1775.0,150.6846,151.2224,150.5053,150.5153,1775.0
2016-08-03 10:00:00,150.99,151.66,150.8,150.81,3200.0,150.3759,151.0431,150.1866,150.1966,3200.0
2016-08-03 10:10:00,150.99,151.32,150.99,151.32,300.0,150.3759,150.7045,150.3759,150.7045,300.0
2016-08-03 10:20:00,151.47,151.48,151.11,151.14,400.0,150.8539,150.8639,150.4954,150.5252,400.0
2016-08-03 10:30:00,151.36,151.36,151.1,151.1,1800.0,150.7444,150.7444,150.4854,150.4854,1800.0
2016-08-03 10:40:00,151.15,151.44,151.11,151.16,3500.0,150.5352,150.824,150.4954,150.5452,3500.0
2016-08-03 10:50:00,150.98,151.39,150.98,151.0,400.0,150.3659,150.7742,150.3659,150.3858,400.0
2016-08-03 11:00:00,151.17,151.56,151.17,151.56,2900.0,150.5551,150.9435,150.5551,150.9435,2900.0
2016-08-03 11:10:00,151.6,151.6,151.58,151.6,600.0,150.9834,150.9834,150.9635,150.9834,600.0
2016-08-03 11:20:00,151.61,152.01,151.57,151.8,4400.0,150.9933,151.3917,150.9535,151.1826,4400.0
2016-08-03 11:30:00,151.83,151.85,151.42,151.42,1300.0,151.2124,151.2324,150.8041,150.8041,1300.0
2016-08-03 11:40:00,151.57,151.7,151.28,151.34,1994.0,150.9535,151.083,150.6647,150.7244,1994.0
2016-08-03 11:50:00,151.47,151.79,151.47,151.79,1500.0,150.8539,151.1726,150.8539,151.1726,1500.0
2016-08-03 12:00:00,151.59,151.88,151.55,151.88,3300.0,150.9734,151.2622,150.9336,151.2622,3300.0
2016-08-03 12:10:00,151.77,151.77,151.5,151.54,1100.0,151.1527,151.1527,150.8838,150.9236,1100.0
2016-08-03 12:20:00,151.62,151.74,151.48,151.59,8100.0,151.0033,151.1228,150.8639,150.9734,8100.0
2016-08-03 12:30:00,151.6,151.72,151.5,151.72,1339.0,150.9834,151.1029,150.8838,151.1029,1339.0
2016-08-03 12:40:00,151.79,151.81,151.43,151.46,3773.0,151.1726,151.1925,150.8141,150.8439,3773.0
2016-08-03 12:50:00,151.37,151.37,151.31,151.37,800.0,150.7543,150.7543,150.6946,150.7543,800.0
2016-08-03 13:00:00,151.47,151.51,151.36,151.51,700.0,150.8539,150.8937,150.7444,150.8937,700.0
2016-08-03 13:10:00,151.54,151.67,151.35,151.36,2350.0,150.9236,151.0531,150.7344,150.7444,2350.0
2016-08-03 13:20:00,151.37,151.51,151.37,151.5,300.0,150.7543,150.8937,150.7543,150.8838,300.0
2016-08-03 13:30:00,151.32,151.51,151.32,151.32,1100.0,150.7045,150.8937,150.7045,150.7045,1100.0
2016-08-03 13:40:00,151.29,151.29,151.05,151.05,1300.0,150.6746,150.6746,150.4356,150.4356,1300.0
2016-08-03 13:50:00,151.04,151.04,151.02,151.02,400.0,150.4257,150.4257,150.4057,150.4057,400.0
2016-08-03 14:00:00,151.2,151.2,151.0,151.0,400.0,150.585,150.585,150.3858,150.3858,400.0
2016-08-03 14:10:00,151.13,151.21,150.97,150.97,2504.0,150.5153,150.595,150.3559,150.3559,2504.0
2016-08-03 14:20:00,151.06,151.07,150.87,150.87,1500.0,150.4456,150.4555,150.2563,150.2563,1500.0
2016-08-03 14:30:00,150.85,151.01,150.62,150.96,4598.0,150.2364,150.3958,150.0074,150.346,4598.0
2016-08-03 14:40:00,151.0,151.03,150.82,151.03,2603.0,150.3858,150.4157,150.2065,150.4157,2603.0
2016-08-03 14:50:00,151.03,151.37,151.03,151.37,1950.0,150.4157,150.7543,150.4157,150.7543,1950.0
2016-08-03 15:00:00,151.36,151.49,151.07,151.19,7600.0,150.7444,150.8738,150.4555,150.575,7600.0
2016-08-03 15:10:00,151.3,151.31,151.23,151.24,2100.0,150.6846,150.6946,150.6149,150.6248,2100.0
2016-08-03 15:20:00,151.25,151.62,151.24,151.24,13880.0,150.6348,151.0033,150.6248,150.6248,13880.0
2016-08-03 15:30:00,151.24,151.38,151.07,151.36,6973.0,150.6248,150.7643,150.4555,150.7444,6973.0
2016-08-03 15:40:00,151.37,151.54,151.29,151.53,7000.0,150.7543,150.9236,150.6746,150.9137,7000.0
2016-08-03 15:50:00,151.53,151.53,151.17,151.18,10763.0,150.9137,150.9137,150.5551,150.5651,10763.0
2016-08-04 09:30:00,151.63,151.63,151.63,151.63,1250.0,151.0133,151.0133,151.0133,151.0133,1250.0
2016-08-04 09:40:00,151.73,151.89,151.73,151.87,900.0,151.1128,151.2722,151.1128,151.2523,900.0
2016-08-04 09:50:00,151.75,151.89,150.9,150.97,5260.0,151.1328,151.2722,150.2862,150.3559,5260.0
2016-08-04 10:00:00,151.03,151.14,150.33,150.33,4226.0,150.4157,150.5252,149.7185,149.7185,4226.0
2016-08-04 10:10:00,150.59,150.82,150.51,150.73,7541.0,149.9775,150.2065,149.8978,150.1169,7541.0
2016-08-04 10:20:00,150.81,150.99,150.47,150.64,112519.0,150.1966,150.3759,149.858,150.0273,112519.0
2016-08-04 10:30:00,150.55,150.58,150.03,150.16,7656.0,149.9376,149.9675,149.4198,149.5492,7656.0
2016-08-04 10:40:00,150.33,150.62,150.13,150.25,5524.0,149.7185,150.0074,149.5194,149.6389,5524.0
2016-08-04 10:50:00,150.33,150.44,149.97,149.97,1100.0,149.7185,149.8281,149.36,149.36,1100.0
2016-08-04 11:00:00,150.31,151.85,150.31,151.47,31295.0,149.6986,151.2324,149.6986,150.8539,31295.0
2016-08-04 11:10:00,151.33,151.68,150.82,151.03,16873.0,150.7145,151.0631,150.2065,150.4157,16873.0
2016-08-04 11:20:00,150.88,151.02,149.99,150.29,34281.0,150.2663,150.4057,149.3799,149.6787,34281.0
2016-08-04 11:30:00,150.39,151.17,150.39,150.98,38808.0,149.7783,150.5551,149.7783,150.3659,38808.0
2016-08-04 11:40:00,151.0,151.18,150.89,151.0,22598.0,150.3858,150.5651,150.2763,150.3858,22598.0
2016-08-04 11:50:00,151.0,151.6,150.88,151.47,15047.0,150.3858,150.9834,150.2663,150.8539,15047.0
2016-08-04 12:00:00,151.57,151.92,151.57,151.74,11576.0,150.9535,151.3021,150.9535,151.1228,11576.0
2016-08-04 12:10:00,151.75,151.85,151.41,151.57,20730.0,151.1328,151.2324,150.7941,150.9535,20730.0
2016-08-04 12:20:00,151.51,151.79,151.43,151.51,16068.0,150.8937,151.1726,150.8141,150.8937,16068.0
2016-08-04 12:30:00,151.57,151.58,151.31,151.36,18377.0,150.9535,150.9635,150.6946,150.7444,18377.0
2016-08-04 12:40:00,151.36,151.64,151.24,151.36,23508.0,150.7444,151.0232,150.6248,150.7444,23508.0
2016-08-04 12:50:00,151.38,151.5,151.29,151.3,9772.0,150.7643,150.8838,150.6746,150.6846,9772.0
2016-08-04 13:00:00,151.24,151.36,151.0,151.24,9651.0,150.6248,150.7444,150.3858,150.6248,9651.0
2016-08-04 13:10:00,151.39,151.4,150.92,150.92,9500.0,150.7742,150.7842,150.3061,150.3061,9500.0
2016-08-04 13:20:00,150.92,151.4,150.92,151.38,3425.0,150.3061,150.7842,150.3061,150.7643,3425.0
2016-08-04 13:30:00,151.38,151.96,151.38,151.96,3609.0,150.7643,151.3419,150.7643,151.3419,3609.0
2016-08-04 13:40:00,151.96,152.21,151.95,152.08,2175.0,151.3419,151.5909,151.332,151.4614,2175.0
2016-08-04 13:50:00,152.14,152.17,151.97,152.17,2323.0,151.5212,151.5511,151.3519,151.5511,2323.0
2016-08-04 14:00:00,152.2,152.3,151.9,152.13,6741.0,151.5809,151.6805,151.2822,151.5112,6741.0
2016-08-04 14:10:00,152.13,152.39,151.52,151.52,4639.0,151.5112,151.7702,150.9037,150.9037,4639.0
2016-08-04 14:20:00,151.63,151.64,151.31,151.35,6895.0,151.0133,151.0232,150.6946,150.7344,6895.0
2016-08-04 14:30:00,151.35,151.6,151.04,151.55,6615.0,150.7344,150.9834,150.4257,150.9336,6615.0
2016-08-04 14:40:00,151.38,151.67,151.37,151.44,3800.0,150.7643,151.0531,150.7543,150.824,3800.0
2016-08-04 14:50:00,151.4,151.6,151.17,151.6,7300.0,150.7842,150.9834,150.5551,150.9834,7300.0
2016-08-04 15:00:00,151.6,152.05,151.45,151.81,11111.0,150.9834,151.4315,150.834,151.1925,11111.0
2016-08-04 15:10:00,151.84,152.06,151.73,151.81,8481.0,151.2224,151.4415,151.1128,151.1925,8481.0
2016-08-04 15:20:00,151.87,152.27,151.57,152.0,13948.0,151.2523,151.6507,150.9535,151.3817,13948.0
2016-08-04 15:30:00,152.0,152.35,151.65,152.21,17264.0,151.3817,151.7303,151.0332,151.5909,17264.0
2016-08-04 15:40:00,152.11,152.73,152.05,152.46,20266.0,151.4913,152.1088,151.4315,151.8399,20266.0
2016-08-04 15:50:00,152.46,152.59,151.93,152.38,29258.0,151.8399,151.9693,151.312,151.7602,29258.0
2016-08-05 09:30:00,156.4,163.6,155.0,163.6,41314.0,155.7639,162.9346,154.3695,162.9346,41314.0
2016-08-05 09:40:00,163.6,164.69,160.84,161.79,48910.0,162.9346,164.0201,160.1858,161.1319,48910.0
2016-08-05 09:50:00,161.04,162.0,160.92,161.73,24511.0,160.385,161.3411,160.2655,161.0722,24511.0
2016-08-05 10:00:00,161.97,163.84,161.63,162.82,70705.0,161.3112,163.1736,160.9726,162.1577,70705.0
2016-08-05 10:10:00,162.92,164.92,162.68,164.5,41051.0,162.2573,164.2492,162.0183,163.8309,41051.0
2016-08-05 10:20:00,164.47,165.45,164.22,165.28,38168.0,163.801,164.777,163.552,164.6077,38168.0
2016-08-05 10:30:00,165.5,166.6,165.39,165.97,24947.0,164.8268,165.9224,164.7173,165.2949,24947.0
2016-08-05 10:40:00,165.87,165.87,164.49,164.65,16898.0,165.1953,165.1953,163.8209,163.9803,16898.0
2016-08-05 10:50:00,164.86,165.17,164.71,164.79,24015.0,164.1894,164.4982,164.0401,164.1197,24015.0
2016-08-05 11:00:00,164.79,165.28,164.6,164.87,39099.0,164.1197,164.6077,163.9305,164.1994,39099.0
2016-08-05 11:10:00,164.83,164.95,163.84,164.0,24066.0,164.1596,164.2791,163.1736,163.3329,24066.0
2016-08-05 11:20:00,164.25,165.36,164.25,164.75,23907.0,163.5819,164.6874,163.5819,164.0799,23907.0
2016-08-05 11:30:00,164.92,166.3,164.72,166.07,11800.0,164.2492,165.6236,164.05,165.3945,11800.0
2016-08-05 11:40:00,165.96,167.92,165.92,167.72,14649.0,165.285,167.237,165.2451,167.0378,14649.0
2016-08-05 11:50:00,167.56,167.92,166.83,167.33,12497.0,166.8785,167.237,166.1514,166.6494,12497.0
2016-08-05 12:00:00,167.57,168.71,167.05,168.71,15927.0,166.8884,168.0238,166.3705,168.0238,15927.0
2016-08-05 12:10:00,168.72,169.41,168.72,169.06,11052.0,168.0337,168.7209,168.0337,168.3724,11052.0
2016-08-05 12:20:00,168.9,169.32,168.51,168.86,11200.0,168.213,168.6313,167.8246,168.1732,11200.0
2016-08-05 12:30:00,168.97,170.0,168.84,170.0,9881.0,168.2827,169.3085,168.1533,169.3085,9881.0
2016-08-05 12:40:00,170.27,170.79,169.91,170.03,18753.0,169.5774,170.0953,169.2189,169.3384,18753.0
2016-08-05 12:50:00,170.23,170.23,169.46,169.72,10203.0,169.5376,169.5376,168.7707,169.0297,10203.0
2016-08-05 13:00:00,169.72,170.96,169.72,170.25,21104.0,169.0297,170.2646,169.0297,169.5575,21104.0
2016-08-05 13:10:00,170.17,170.3,169.69,169.74,18568.0,169.4778,169.6073,168.9998,169.0496,18568.0
2016-08-05 13:20:00,169.69,170.26,169.41,170.26,12151.0,168.9998,169.5675,168.7209,169.5675,12151.0
2016-08-05 13:30:00,170.31,171.35,170.26,171.04,24036.0,169.6173,170.653,169.5675,170.3443,24036.0
2016-08-05 13:40:00,170.84,172.74,170.84,172.69,21139.0,170.1451,172.0374,170.1451,171.9876,21139.0
2016-08-05 13:50:00,172.71,172.93,171.87,172.64,31146.0,172.0075,172.2266,171.1709,171.9378,31146.0
2016-08-05 14:00:00,172.53,173.26,172.34,173.22,27206.0,171.8282,172.5553,171.639,172.5154,27206.0
2016-08-05 14:10:00,173.15,173.46,172.14,172.14,31680.0,172.4457,172.7545,171.4398,171.4398,31680.0
2016-08-05 14:20:00,172.24,173.6,172.18,173.56,18501.0,171.5394,172.8939,171.4797,172.8541,18501.0
2016-08-05 14:30:00,173.61,174.28,173.0,173.05,33407.0,172.9039,173.5711,172.2963,172.3461,33407.0
2016-08-05 14:40:00,173.09,173.43,172.96,173.21,26615.0,172.386,172.7246,172.2565,172.5055,26615.0
2016-08-05 14:50:00,173.23,173.33,172.6,172.74,32107.0,172.5254,172.625,171.898,172.0374,32107.0
2016-08-05 15:00:00,172.64,172.95,172.48,172.85,34780.0,171.9378,172.2465,171.7784,172.1469,34780.0
2016-08-05 15:10:00,172.76,172.86,172.47,172.63,33828.0,172.0573,172.1569,171.7685,171.9278,33828.0
2016-08-05 15:20:00,172.63,172.74,172.41,172.46,28338.0,171.9278,172.0374,171.7087,171.7585,28338.0
2016-08-05 15:30:00,172.46,172.84,172.33,172.38,34018.0,171.7585,172.137,171.6291,171.6789,34018.0
2016-08-05 15:40:00,172.36,172.86,172.36,172.58,59794.0,171.6589,172.1569,171.6589,171.878,59794.0
2016-08-05 15:50:00,172.62,173.49,172.28,172.92,115177.0,171.9179,172.7843,171.5793,172.2167,115177.0
2016-08-08 09:30:00,173.63,173.63,171.19,171.27,11101.0,172.9238,172.9238,170.4937,170.5734,11101.0
2016-08-08 09:40:00,171.21,171.6,170.27,170.44,13562.0,170.5136,170.902,169.5774,169.7467,13562.0
2016-08-08 09:50:00,170.31,171.84,170.31,171.66,18425.0,169.6173,171.1411,169.6173,170.9618,18425.0
2016-08-08 10:00:00,171.67,173.0,171.66,173.0,8550.0,170.9717,172.2963,170.9618,172.2963,8550.0
2016-08-08 10:10:00,173.16,173.24,172.38,172.83,11436.0,172.4557,172.5354,171.6789,172.127,11436.0
2016-08-08 10:20:00,172.75,172.75,171.48,172.36,9205.0,172.0473,172.0473,170.7825,171.6589,9205.0
2016-08-08 10:30:00,172.37,172.76,172.18,172.3,8349.0,171.6689,172.0573,171.4797,171.5992,8349.0
2016-08-08 10:40:00,172.38,173.23,172.16,172.96,17090.0,171.6789,172.5254,171.4597,172.2565,17090.0
2016-08-08 10:50:00,173.0,173.21,172.56,173.21,5892.0,172.2963,172.5055,171.8581,172.5055,5892.0
2016-08-08 11:00:00,172.95,173.26,172.77,173.08,26174.0,172.2465,172.5553,172.0673,172.376,26174.0
2016-08-08 11:10:00,173.14,173.64,173.1,173.53,27120.0,172.4358,172.9337,172.3959,172.8242,27120.0
2016-08-08 11:20:00,173.52,173.7,173.38,173.5,5471.0,172.8142,172.9935,172.6748,172.7943,5471.0
2016-08-08 11:30:00,173.31,173.8,173.31,173.56,19102.0,172.6051,173.0931,172.6051,172.8541,19102.0
2016-08-08 11:40:00,173.55,173.78,173.44,173.44,8297.0,172.8441,173.0732,172.7345,172.7345,8297.0
2016-08-08 11:50:00,173.38,173.38,172.51,173.23,13484.0,172.6748,172.6748,171.8083,172.5254,13484.0
2016-08-08 12:00:00,173.24,173.47,172.08,172.48,20750.0,172.5354,172.7644,171.3801,171.7784,20750.0
2016-08-08 12:10:00,172.19,172.46,171.93,172.11,16392.0,171.4896,171.7585,171.2307,171.41,16392.0
2016-08-08 12:20:00,171.87,172.06,171.02,171.08,12100.0,171.1709,171.3602,170.3244,170.3841,12100.0
2016-08-08 12:30:00,171.03,171.12,170.69,170.69,3600.0,170.3343,170.424,169.9957,169.9957,3600.0
2016-08-08 12:40:00,170.96,171.31,170.74,170.97,2725.0,170.2646,170.6132,170.0455,170.2746,2725.0
2016-08-08 12:50:00,171.05,171.34,171.02,171.11,5278.0,170.3543,170.6431,170.3244,170.414,5278.0
2016-08-08 13:00:00,171.24,171.42,171.15,171.42,900.0,170.5435,170.7228,170.4539,170.7228,900.0
2016-08-08 13:10:00,171.41,171.62,171.37,171.39,5309.0,170.7128,170.9219,170.673,170.6929,5309.0
2016-08-08 13:20:00,171.43,171.67,171.39,171.59,5499.0,170.7327,170.9717,170.6929,170.8921,5499.0
2016-08-08 13:30:00,171.74,171.78,171.59,171.67,2042.0,171.0415,171.0813,170.8921,170.9717,2042.0
2016-08-08 13:40:00,171.67,171.98,171.57,171.83,5106.0,170.9717,171.2805,170.8721,171.1311,5106.0
2016-08-08 13:50:00,171.82,172.35,171.81,172.26,13556.0,171.1211,171.649,171.1112,171.5593,13556.0
2016-08-08 14:00:00,172.28,172.33,171.96,171.99,2202.0,171.5793,171.6291,171.2606,171.2904,2202.0
2016-08-08 14:10:00,172.03,172.13,171.55,171.61,8245.0,171.3303,171.4299,170.8522,170.912,8245.0
2016-08-08 14:20:00,171.61,171.87,170.68,170.98,19197.0,170.912,171.1709,169.9858,170.2845,19197.0
2016-08-08 14:30:00,170.83,171.57,170.83,171.46,10627.0,170.1352,170.8721,170.1352,170.7626,10627.0
2016-08-08 14:40:00,171.22,171.85,171.22,171.85,16041.0,170.5236,171.151,170.5236,171.151,16041.0
2016-08-08 14:50:00,171.85,172.13,171.75,171.88,18483.0,171.151,171.4299,171.0514,171.1809,18483.0
2016-08-08 15:00:00,172.01,172.09,171.84,172.01,28300.0,171.3104,171.39,171.1411,171.3104,28300.0
2016-08-08 15:10:00,171.92,172.43,171.9,172.41,15883.0,171.2207,171.7287,171.2008,171.7087,15883.0
2016-08-08 15:20:00,172.4,172.88,172.3,172.77,10242.0,171.6988,172.1768,171.5992,172.0673,10242.0
2016-08-08 15:30:00,172.76,173.0,172.67,172.99,17773.0,172.0573,172.2963,171.9677,172.2864,17773.0
2016-08-08 15:40:00,172.98,173.52,172.95,173.05,16824.0,172.2764,172.8142,172.2465,172.3461,16824.0
2016-08-08 15:50:00,173.06,173.9,173.06,173.72,67682.0,172.3561,173.1927,172.3561,173.0134,67682.0
2016-08-09 09:30:00,172.48,173.67,170.93,170.93,27409.0,171.7784,172.9636,170.2348,170.2348,27409.0
2016-08-09 09:40:00,170.69,171.15,169.32,169.68,16266.0,169.9957,170.4539,168.6313,168.9898,16266.0
2016-08-09 09:50:00,169.69,169.99,168.64,168.64,10995.0,168.9998,169.2986,167.9541,167.9541,10995.0
2016-08-09 10:00:00,168.7,169.11,168.15,168.28,29220.0,168.0138,168.4222,167.4661,167.5955,29220.0
2016-08-09 10:10:00,168.51,168.67,168.02,168.09,11161.0,167.8246,167.9839,167.3366,167.4063,11161.0
2016-08-09 10:20:00,168.2,169.21,168.0,168.88,47452.0,167.5159,168.5217,167.3167,168.1931,47452.0
2016-08-09 10:30:00,168.97,169.21,168.78,169.21,24360.0,168.2827,168.5217,168.0935,168.5217,24360.0
2016-08-09 10:40:00,169.3,169.61,168.8,168.97,20897.0,168.6114,168.9201,168.1134,168.2827,20897.0
2016-08-09 10:50:00,169.05,169.27,168.55,168.9,27519.0,168.3624,168.5815,167.8644,168.213,27519.0
2016-08-09 11:00:00,168.69,169.3,168.69,169.19,4244.0,168.0039,168.6114,168.0039,168.5018,4244.0
2016-08-09 11:10:00,169.09,169.46,168.95,169.29,7231.0,168.4022,168.7707,168.2628,168.6014,7231.0
2016-08-09 11:20:00,169.32,169.45,168.95,169.02,2500.0,168.6313,168.7608,168.2628,168.3325,2500.0
2016-08-09 11:30:00,169.0,169.09,168.8,169.09,6741.0,168.3126,168.4022,168.1134,168.4022,6741.0
2016-08-09 11:40:00,168.87,169.47,168.87,169.39,23804.0,168.1831,168.7807,168.1831,168.701,23804.0
2016-08-09 11:50:00,169.37,169.86,169.36,169.68,34513.0,168.6811,169.1691,168.6711,168.9898,34513.0
2016-08-09 12:00:00,169.68,169.76,169.41,169.61,4600.0,168.9898,169.0695,168.7209,168.9201,4600.0
2016-08-09 12:10:00,169.63,169.92,169.63,169.63,1300.0,168.94,169.2289,168.94,168.94,1300.0
2016-08-09 12:20:00,169.82,170.48,169.68,170.38,63350.0,169.1293,169.7866,168.9898,169.687,63350.0
2016-08-09 12:30:00,170.5,170.67,169.66,169.79,13300.0,169.8065,169.9758,168.9699,169.0994,13300.0
2016-08-09 12:40:00,169.76,169.8,169.22,169.36,11600.0,169.0695,169.1093,168.5317,168.6711,11600.0
2016-08-09 12:50:00,169.77,169.77,169.16,169.36,8500.0,169.0795,169.0795,168.472,168.6711,8500.0
2016-08-09 13:00:00,169.63,169.84,169.38,169.67,9429.0,168.94,169.1492,168.6911,168.9799,9429.0
2016-08-09 13:10:00,169.67,169.84,169.54,169.68,9931.0,168.9799,169.1492,168.8504,168.9898,9931.0
2016-08-09 13:20:00,169.56,169.75,169.42,169.67,7152.0,168.8703,169.0596,168.7309,168.9799,7152.0
2016-08-09 13:30:00,169.74,169.85,169.08,169.26,18259.0,169.0496,169.1591,168.3923,168.5715,18259.0
2016-08-09 13:40:00,169.37,169.5,168.9,169.04,5205.0,168.6811,168.8106,168.213,168.3524,5205.0
2016-08-09 13:50:00,169.14,169.78,169.07,169.65,5300.0,168.452,169.0894,168.3823,168.96,5300.0
2016-08-09 14:00:00,169.62,169.8,169.3,169.4,8719.0,168.9301,169.1093,168.6114,168.711,8719.0
2016-08-09 14:10:00,169.41,169.85,169.4,169.85,16202.0,168.7209,169.1591,168.711,169.1591,16202.0
2016-08-09 14:20:00,170.06,170.07,169.49,169.95,9250.0,169.3683,169.3783,168.8006,169.2587,9250.0
2016-08-09 14:30:00,169.73,170.04,169.44,169.45,7279.0,169.0396,169.3484,168.7508,168.7608,7279.0
2016-08-09 14:40:00,169.39,169.56,169.36,169.45,7650.0,168.701,168.8703,168.6711,168.7608,7650.0
2016-08-09 14:50:00,169.38,169.5,169.21,169.44,17794.0,168.6911,168.8106,168.5217,168.7508,17794.0
2016-08-09 15:00:00,169.49,169.96,169.33,169.95,7600.0,168.8006,169.2687,168.6413,169.2587,7600.0
2016-08-09 15:10:00,169.87,169.97,169.59,169.76,7280.0,169.1791,169.2787,168.9002,169.0695,7280.0
2016-08-09 15:20:00,169.76,170.03,169.68,170.01,17992.0,169.0695,169.3384,168.9898,169.3185,17992.0
2016-08-09 15:30:00,170.04,170.3,169.91,170.29,10242.0,169.3484,169.6073,169.2189,169.5974,10242.0
2016-08-09 15:40:00,170.25,170.35,169.94,170.0,15031.0,169.5575,169.6571,169.2488,169.3085,15031.0
2016-08-09 15:50:00,170.0,170.27,170.0,170.15,34584.0,169.3085,169.5774,169.3085,169.4579,34584.0
2016-08-10 09:30:00,170.51,170.51,169.8,170.51,1453.0,169.8165,169.8165,169.1093,169.8165,1453.0
2016-08-10 09:40:00,170.41,170.42,169.44,169.97,5433.0,169.7169,169.7268,168.7508,169.2787,5433.0
2016-08-10 09:50:00,170.0,170.41,170.0,170.21,4120.0,169.3085,169.7169,169.3085,169.5177,4120.0
2016-08-10 10:00:00,170.3,170.61,170.09,170.61,8801.0,169.6073,169.9161,169.3982,169.9161,8801.0
2016-08-10 10:10:00,170.58,170.61,170.0,170.0,2400.0,169.8862,169.9161,169.3085,169.3085,2400.0
2016-08-10 10:20:00,170.0,170.01,169.41,169.44,3000.0,169.3085,169.3185,168.7209,168.7508,3000.0
2016-08-10 10:30:00,169.47,169.88,169.47,169.73,3591.0,168.7807,169.189,168.7807,169.0396,3591.0
2016-08-10 10:40:00,169.65,170.13,169.55,169.55,14297.0,168.96,169.438,168.8604,168.8604,14297.0
2016-08-10 10:50:00,169.89,170.06,169.8,169.91,7398.0,169.199,169.3683,169.1093,169.2189,7398.0
2016-08-10 11:00:00,169.97,170.2,169.96,170.01,3875.0,169.2787,169.5077,169.2687,169.3185,3875.0
2016-08-10 11:10:00,169.88,169.98,169.66,169.66,1025.0,169.189,169.2886,168.9699,168.9699,1025.0
2016-08-10 11:20:00,169.66,169.66,169.52,169.54,1300.0,168.9699,168.9699,168.8305,168.8504,1300.0
2016-08-10 11:30:00,169.62,169.69,169.29,169.68,5500.0,168.9301,168.9998,168.6014,168.9898,5500.0
2016-08-10 11:40:00,169.74,169.84,169.29,169.5,5372.0,169.0496,169.1492,168.6014,168.8106,5372.0
2016-08-10 11:50:00,169.5,169.67,169.48,169.67,1000.0,168.8106,168.9799,168.7907,168.9799,1000.0
2016-08-10 12:00:00,169.6,170.01,169.29,170.0,5967.0,168.9102,169.3185,168.6014,169.3085,5967.0
2016-08-10 12:10:00,170.0,170.0,169.73,169.75,2500.0,169.3085,169.3085,169.0396,169.0596,2500.0
2016-08-10 12:20:00,169.75,169.93,169.67,169.67,3100.0,169.0596,169.2388,168.9799,168.9799,3100.0
2016-08-10 12:30:00,169.51,170.0,169.49,170.0,2700.0,168.8205,169.3085,168.8006,169.3085,2700.0
2016-08-10 12:40:00,169.92,170.16,169.77,170.09,34700.0,169.2289,169.4679,169.0795,169.3982,34700.0
2016-08-10 12:50:00,170.0,170.11,169.91,169.96,2077.0,169.3085,169.4181,169.2189,169.2687,2077.0
2016-08-10 13:00:00,170.01,170.47,170.0,170.4,13030.0,169.3185,169.7766,169.3085,169.7069,13030.0
2016-08-10 13:10:00,170.47,170.59,170.13,170.13,22300.0,169.7766,169.8961,169.438,169.438,22300.0
2016-08-10 13:20:00,170.06,170.09,170.01,170.09,700.0,169.3683,169.3982,169.3185,169.3982,700.0
2016-08-10 13:30:00,170.08,170.08,169.76,169.9,2342.0,169.3882,169.3882,169.0695,169.2089,2342.0
2016-08-10 13:40:00,169.75,169.75,169.68,169.75,1100.0,169.0596,169.0596,168.9898,169.0596,1100.0
2016-08-10 13:50:00,169.68,169.68,169.67,169.68,1250.0,168.9898,168.9898,168.9799,168.9898,1250.0
2016-08-10 14:00:00,169.67,170.03,169.64,170.03,4326.0,168.9799,169.3384,168.95,169.3384,4326.0
2016-08-10 14:10:00,169.9,169.98,169.75,169.75,6700.0,169.2089,169.2886,169.0596,169.0596,6700.0
2016-08-10 14:20:00,169.95,169.95,169.53,169.77,1900.0,169.2587,169.2587,168.8404,169.0795,1900.0
2016-08-10 14:30:00,169.81,169.92,169.72,169.92,3088.0,169.1193,169.2289,169.0297,169.2289,3088.0
2016-08-10 14:40:00,169.84,169.87,169.68,169.86,6945.0,169.1492,169.1791,168.9898,169.1691,6945.0
2016-08-10 14:50:00,169.9,169.9,169.84,169.85,1213.0,169.2089,169.2089,169.1492,169.1591,1213.0
2016-08-10 15:00:00,169.75,169.97,169.65,169.82,3919.0,169.0596,169.2787,168.96,169.1293,3919.0
2016-08-10 15:10:00,169.83,169.83,169.8,169.81,600.0,169.1392,169.1392,169.1093,169.1193,600.0
2016-08-10 15:20:00,169.95,170.02,169.55,169.57,6230.0,169.2587,169.3285,168.8604,168.8803,6230.0
2016-08-10 15:30:00,169.57,169.71,169.57,169.65,3943.0,168.8803,169.0197,168.8803,168.96,3943.0
2016-08-10 15:40:00,169.7,169.76,169.56,169.59,6848.0,169.0098,169.0695,168.8703,168.9002,6848.0
2016-08-10 15:50:00,169.7,169.8,169.55,169.57,20058.0,169.0098,169.1093,168.8604,168.8803,20058.0
2016-08-11 09:30:00,170.64,171.4,170.45,170.73,7673.0,169.9459,170.7028,169.7567,170.0356,7673.0
2016-08-11 09:40:00,170.39,170.67,169.64,169.64,5110.0,169.6969,169.9758,168.95,168.95,5110.0
2016-08-11 09:50:00,169.85,170.09,168.75,168.75,8228.0,169.1591,169.3982,168.0636,168.0636,8228.0
2016-08-11 10:00:00,169.02,169.98,168.88,169.17,6303.0,168.3325,169.2886,168.1931,168.4819,6303.0
2016-08-11 10:10:00,169.32,169.32,168.69,169.02,5300.0,168.6313,168.6313,168.0039,168.3325,5300.0
2016-08-11 10:20:00,169.13,169.24,169.06,169.22,600.0,168.4421,168.5516,168.3724,168.5317,600.0
2016-08-11 10:30:00,169.55,169.73,168.77,169.4,21805.0,168.8604,169.0396,168.0835,168.711,21805.0
2016-08-11 10:40:00,169.42,169.68,169.2,169.51,24000.0,168.7309,168.9898,168.5118,168.8205,24000.0
2016-08-11 10:50:00,169.53,169.66,169.15,169.33,10200.0,168.8404,168.9699,168.462,168.6413,10200.0
2016-08-11 11:00:00,169.41,169.8,169.41,169.8,7500.0,168.7209,169.1093,168.7209,169.1093,7500.0
2016-08-11 11:10:00,169.97,170.32,169.95,170.21,4350.0,169.2787,169.6272,169.2587,169.5177,4350.0
2016-08-11 11:20:00,170.32,170.45,170.21,170.21,2749.0,169.6272,169.7567,169.5177,169.5177,2749.0
2016-08-11 11:30:00,170.45,170.66,170.32,170.44,4100.0,169.7567,169.9659,169.6272,169.7467,4100.0
2016-08-11 11:40:00,170.44,170.46,170.11,170.25,2100.0,169.7467,169.7667,169.4181,169.5575,2100.0
2016-08-11 11:50:00,170.22,170.23,169.44,169.58,6700.0,169.5276,169.5376,168.7508,168.8902,6700.0
2016-08-11 12:00:00,169.58,169.89,169.48,169.77,3100.0,168.8902,169.199,168.7907,169.0795,3100.0
2016-08-11 12:10:00,169.77,169.77,169.48,169.55,3800.0,169.0795,169.0795,168.7907,168.8604,3800.0
2016-08-11 12:20:00,169.55,170.13,169.48,169.93,3500.0,168.8604,169.438,168.7907,169.2388,3500.0
2016-08-11 12:30:00,170.09,170.09,169.7,169.92,3450.0,169.3982,169.3982,169.0098,169.2289,3450.0
2016-08-11 12:40:00,169.72,170.07,169.72,170.03,2875.0,169.0297,169.3783,169.0297,169.3384,2875.0
2016-08-11 12:50:00,170.07,170.07,169.8,169.8,2673.0,169.3783,169.3783,169.1093,169.1093,2673.0
2016-08-11 13:00:00,169.78,170.01,169.78,169.97,5300.0,169.0894,169.3185,169.0894,169.2787,5300.0
2016-08-11 13:10:00,170.1,170.25,170.05,170.25,2050.0,169.4081,169.5575,169.3583,169.5575,2050.0
2016-08-11 13:20:00,170.25,170.26,170.05,170.21,3350.0,169.5575,169.5675,169.3583,169.5177,3350.0
2016-08-11 13:30:00,170.29,170.29,170.09,170.28,1100.0,169.5974,169.5974,169.3982,169.5874,1100.0
2016-08-11 13:40:00,170.16,170.26,169.98,169.98,13294.0,169.4679,169.5675,169.2886,169.2886,13294.0
2016-08-11 13:50:00,169.96,170.03,169.69,169.69,8292.0,169.2687,169.3384,168.9998,168.9998,8292.0
2016-08-11 14:00:00,169.79,170.4,169.7,170.4,5700.0,169.0994,169.7069,169.0098,169.7069,5700.0
2016-08-11 14:10:00,170.31,170.35,170.27,170.35,600.0,169.6173,169.6571,169.5774,169.6571,600.0
2016-08-11 14:20:00,170.28,170.38,170.2,170.24,1700.0,169.5874,169.687,169.5077,169.5476,1700.0
2016-08-11 14:30:00,170.31,170.31,170.09,170.24,2259.0,169.6173,169.6173,169.3982,169.5476,2259.0
2016-08-11 14:40:00,170.24,170.35,170.17,170.19,4900.0,169.5476,169.6571,169.4778,169.4978,4900.0
2016-08-11 14:50:00,170.09,170.3,169.81,169.82,2976.0,169.3982,169.6073,169.1193,169.1293,2976.0
2016-08-11 15:00:00,169.98,170.1,169.93,169.99,2814.0,169.2886,169.4081,169.2388,169.2986,2814.0
2016-08-11 15:10:00,169.89,169.92,169.72,169.72,1800.0,169.199,169.2289,169.0297,169.0297,1800.0
2016-08-11 15:20:00,169.68,169.89,169.68,169.83,2101.0,168.9898,169.199,168.9898,169.1392,2101.0
2016-08-11 15:30:00,169.86,170.0,169.67,169.92,11940.0,169.1691,169.3085,168.9799,169.2289,11940.0
2016-08-11 15:40:00,170.0,170.23,169.91,169.99,19907.0,169.3085,169.5376,169.2189,169.2986,19907.0
2016-08-11 15:50:00,170.02,170.1,169.8,169.8,27987.0,169.3285,169.4081,169.1093,169.1093,27987.0
2016-08-12 09:30:00,169.51,169.51,168.85,168.86,2171.0,168.8205,168.8205,168.1632,168.1732,2171.0
2016-08-12 09:40:00,168.65,169.25,168.65,169.01,1394.0,167.964,168.5616,167.964,168.3226,1394.0
2016-08-12 09:50:00,169.04,169.08,169.04,169.08,350.0,168.3524,168.3923,168.3524,168.3923,350.0
2016-08-12 10:00:00,168.75,168.99,168.67,168.89,2000.0,168.0636,168.3026,167.9839,168.2031,2000.0
2016-08-12 10:10:00,168.82,169.4,168.67,168.96,4726.0,168.1333,168.711,167.9839,168.2728,4726.0
2016-08-12 10:20:00,168.92,169.28,168.8,169.15,8781.0,168.2329,168.5915,168.1134,168.462,8781.0
2016-08-12 10:30:00,169.17,169.48,169.09,169.2,1400.0,168.4819,168.7907,168.4022,168.5118,1400.0
2016-08-12 10:40:00,169.3,169.54,169.28,169.54,1350.0,168.6114,168.8504,168.5915,168.8504,1350.0
2016-08-12 10:50:00,169.66,169.72,169.38,169.47,6918.0,168.9699,169.0297,168.6911,168.7807,6918.0
2016-08-12 11:00:00,169.47,169.76,169.0,169.2,14833.0,168.7807,169.0695,168.3126,168.5118,14833.0
2016-08-12 11:10:00,169.29,169.3,169.29,169.3,900.0,168.6014,168.6114,168.6014,168.6114,900.0
2016-08-12 11:20:00,169.36,169.45,169.16,169.43,3500.0,168.6711,168.7608,168.472,168.7409,3500.0
2016-08-12 11:30:00,169.56,169.56,169.04,169.34,3514.0,168.8703,168.8703,168.3524,168.6512,3514.0
2016-08-12 11:40:00,169.29,169.3,168.69,168.81,2100.0,168.6014,168.6114,168.0039,168.1234,2100.0
2016-08-12 11:50:00,168.7,169.37,168.7,169.13,1820.0,168.0138,168.6811,168.0138,168.4421,1820.0
2016-08-12 12:00:00,169.21,169.21,169.09,169.16,1500.0,168.5217,168.5217,168.4022,168.472,1500.0
2016-08-12 12:10:00,169.17,169.29,169.09,169.2,3620.0,168.4819,168.6014,168.4022,168.5118,3620.0
2016-08-12 12:20:00,169.17,169.42,169.17,169.29,4000.0,168.4819,168.7309,168.4819,168.6014,4000.0
2016-08-12 12:30:00,169.39,169.61,169.26,169.26,800.0,168.701,168.9201,168.5715,168.5715,800.0
2016-08-12 12:40:00,169.35,169.44,169.19,169.44,3558.0,168.6612,168.7508,168.5018,168.7508,3558.0
2016-08-12 12:50:00,169.44,169.44,169.18,169.33,1300.0,168.7508,168.7508,168.4919,168.6413,1300.0
2016-08-12 13:00:00,169.26,169.62,169.22,169.59,9272.0,168.5715,168.9301,168.5317,168.9002,9272.0
2016-08-12 13:10:00,169.42,170.06,169.4,170.06,3788.0,168.7309,169.3683,168.711,169.3683,3788.0
2016-08-12 13:20:00,170.15,170.21,169.76,170.09,9900.0,169.4579,169.5177,169.0695,169.3982,9900.0
2016-08-12 13:30:00,170.3,170.3,170.0,170.23,500.0,169.6073,169.6073,169.3085,169.5376,500.0
2016-08-12 13:40:00,170.26,170.26,170.18,170.19,400.0,169.5675,169.5675,169.4878,169.4978,400.0
2016-08-12 13:50:00,169.94,170.25,169.94,170.04,2200.0,169.2488,169.5575,169.2488,169.3484,2200.0
2016-08-12 14:00:00,169.83,170.39,169.83,170.18,5379.0,169.1392,169.6969,169.1392,169.4878,5379.0
2016-08-12 14:10:00,170.05,170.1,169.85,169.9,1906.0,169.3583,169.4081,169.1591,169.2089,1906.0
2016-08-12 14:20:00,169.94,170.14,169.78,170.01,3328.0,169.2488,169.448,169.0894,169.3185,3328.0
2016-08-12 14:30:00,170.03,170.03,169.6,169.6,3100.0,169.3384,169.3384,168.9102,168.9102,3100.0
2016-08-12 14:40:00,169.75,169.84,169.56,169.61,2500.0,169.0596,169.1492,168.8703,168.9201,2500.0
2016-08-12 14:50:00,169.58,169.91,169.57,169.83,10516.0,168.8902,169.2189,168.8803,169.1392,10516.0
2016-08-12 15:00:00,169.77,169.88,169.66,169.88,14402.0,169.0795,169.189,168.9699,169.189,14402.0
2016-08-12 15:10:00,169.79,169.93,169.7,169.74,21916.0,169.0994,169.2388,169.0098,169.0496,21916.0
2016-08-12 15:20:00,169.73,169.76,169.32,169.32,13507.0,169.0396,169.0695,168.6313,168.6313,13507.0
2016-08-12 15:30:00,169.44,169.44,168.91,168.92,7130.0,168.7508,168.7508,168.223,168.2329,7130.0
2016-08-12 15:40:00,168.95,169.12,168.58,168.68,14097.0,168.2628,168.4321,167.8943,167.9939,14097.0
2016-08-12 15:50:00,168.86,169.11,168.7,168.82,24766.0,168.1732,168.4222,168.0138,168.1333,24766.0
2016-08-15 09:30:00,170.09,171.43,170.04,170.62,6037.0,169.3982,170.7327,169.3484,169.926,6037.0
2016-08-15 09:40:00,170.64,170.79,170.0,170.47,27170.0,169.9459,170.0953,169.3085,169.7766,27170.0
2016-08-15 09:50:00,170.75,171.72,170.61,171.29,12765.0,170.0555,171.0215,169.9161,170.5933,12765.0
2016-08-15 10:00:00,171.28,171.68,171.18,171.29,14622.0,170.5833,170.9817,170.4837,170.5933,14622.0
2016-08-15 10:10:00,171.2,171.38,171.13,171.31,5824.0,170.5037,170.6829,170.4339,170.6132,5824.0
2016-08-15 10:20:00,171.35,171.88,171.3,171.76,10239.0,170.653,171.1809,170.6032,171.0614,10239.0
2016-08-15 10:30:00,171.77,171.83,171.57,171.65,3000.0,171.0713,171.1311,170.8721,170.9518,3000.0
2016-08-15 10:40:00,171.51,171.62,171.26,171.29,6100.0,170.8124,170.9219,170.5634,170.5933,6100.0
2016-08-15 10:50:00,171.36,171.6,171.32,171.5,6438.0,170.663,170.902,170.6232,170.8024,6438.0
2016-08-15 11:00:00,171.5,172.43,171.5,172.0,14052.0,170.8024,171.7287,170.8024,171.3004,14052.0
2016-08-15 11:10:00,171.89,172.0,171.81,171.94,7815.0,171.1908,171.3004,171.1112,171.2406,7815.0
2016-08-15 11:20:00,171.92,172.12,171.84,171.86,7263.0,171.2207,171.4199,171.1411,171.161,7263.0
2016-08-15 11:30:00,171.98,171.98,171.76,171.87,8312.0,171.2805,171.2805,171.0614,171.1709,8312.0
2016-08-15 11:40:00,171.88,171.92,171.62,171.74,8158.0,171.1809,171.2207,170.9219,171.0415,8158.0
2016-08-15 11:50:00,171.61,171.62,171.3,171.51,4202.0,170.912,170.9219,170.6032,170.8124,4202.0
2016-08-15 12:00:00,171.3,171.47,171.21,171.27,8033.0,170.6032,170.7726,170.5136,170.5734,8033.0
2016-08-15 12:10:00,171.29,171.41,171.29,171.37,1583.0,170.5933,170.7128,170.5933,170.673,1583.0
2016-08-15 12:20:00,171.34,171.73,171.32,171.68,6353.0,170.6431,171.0315,170.6232,170.9817,6353.0
2016-08-15 12:30:00,171.74,171.84,171.58,171.58,2600.0,171.0415,171.1411,170.8821,170.8821,2600.0
2016-08-15 12:40:00,171.5,171.62,171.36,171.61,8240.0,170.8024,170.9219,170.663,170.912,8240.0
2016-08-15 12:50:00,171.55,171.63,171.43,171.47,11378.0,170.8522,170.9319,170.7327,170.7726,11378.0
2016-08-15 13:00:00,171.46,171.59,171.32,171.32,3413.0,170.7626,170.8921,170.6232,170.6232,3413.0
2016-08-15 13:10:00,171.3,171.36,171.12,171.14,2730.0,170.6032,170.663,170.424,170.4439,2730.0
2016-08-15 13:20:00,171.16,171.48,171.16,171.46,3394.0,170.4638,170.7825,170.4638,170.7626,3394.0
2016-08-15 13:30:00,171.51,171.64,171.48,171.61,5417.0,170.8124,170.9419,170.7825,170.912,5417.0
2016-08-15 13:40:00,171.54,171.6,171.17,171.35,6650.0,170.8423,170.902,170.4738,170.653,6650.0
2016-08-15 13:50:00,171.4,171.4,170.81,170.81,5500.0,170.7028,170.7028,170.1152,170.1152,5500.0
2016-08-15 14:00:00,170.78,170.84,170.69,170.7,2195.0,170.0854,170.1451,169.9957,170.0057,2195.0
2016-08-15 14:10:00,170.33,170.34,170.12,170.12,1400.0,169.6372,169.6472,169.428,169.428,1400.0
2016-08-15 14:20:00,170.19,170.28,170.02,170.26,1900.0,169.4978,169.5874,169.3285,169.5675,1900.0
2016-08-15 14:30:00,170.24,170.37,170.24,170.28,900.0,169.5476,169.677,169.5476,169.5874,900.0
2016-08-15 14:40:00,170.33,170.7,170.2,170.58,21196.0,169.6372,170.0057,169.5077,169.8862,21196.0
2016-08-15 14:50:00,170.63,170.7,170.1,170.14,5541.0,169.936,170.0057,169.4081,169.448,5541.0
2016-08-15 15:00:00,170.06,170.31,170.0,170.22,6320.0,169.3683,169.6173,169.3085,169.5276,6320.0
2016-08-15 15:10:00,170.15,170.16,169.74,169.77,2900.0,169.4579,169.4679,169.0496,169.0795,2900.0
2016-08-15 15:20:00,169.76,169.87,169.76,169.87,1700.0,169.0695,169.1791,169.0695,169.1791,1700.0
2016-08-15 15:30:00,169.95,170.0,169.68,169.86,4775.0,169.2587,169.3085,168.9898,169.1691,4775.0
2016-08-15 15:40:00,169.82,170.04,169.68,169.72,5028.0,169.1293,169.3484,168.9898,169.0297,5028.0
2016-08-15 15:50:00,169.77,170.19,169.67,170.14,32255.0,169.0795,169.4978,168.9799,169.448,32255.0
2016-08-16 09:30:00,169.85,169.85,169.29,169.5,1339.0,169.1591,169.1591,168.6014,168.8106,1339.0
2016-08-16 09:40:00,169.81,169.81,169.36,169.6,800.0,169.1193,169.1193,168.6711,168.9102,800.0
2016-08-16 09:50:00,169.6,169.94,169.51,169.72,29700.0,168.9102,169.2488,168.8205,169.0297,29700.0
2016-08-16 10:00:00,169.79,169.96,169.24,169.24,2800.0,169.0994,169.2687,168.5516,168.5516,2800.0
2016-08-16 10:10:00,169.23,169.23,168.64,168.64,2475.0,168.5417,168.5417,167.9541,167.9541,2475.0
2016-08-16 10:20:00,168.55,168.6,167.78,168.25,13909.0,167.8644,167.9142,167.0976,167.5657,13909.0
2016-08-16 10:30:00,167.93,168.39,167.93,167.99,15139.0,167.247,167.7051,167.247,167.3067,15139.0
2016-08-16 10:40:00,168.0,168.26,167.94,168.0,4026.0,167.3167,167.5756,167.2569,167.3167,4026.0
2016-08-16 10:50:00,167.97,168.15,167.72,167.86,5234.0,167.2868,167.4661,167.0378,167.1772,5234.0
2016-08-16 11:00:00,167.66,168.43,167.65,168.23,4476.0,166.9781,167.7449,166.9681,167.5457,4476.0
2016-08-16 11:10:00,168.43,168.43,168.02,168.24,6450.0,167.7449,167.7449,167.3366,167.5557,6450.0
2016-08-16 11:20:00,168.2,168.27,167.53,167.56,8379.0,167.5159,167.5856,166.8486,166.8785,8379.0
2016-08-16 11:30:00,167.76,167.9,167.69,167.72,2541.0,167.0776,167.2171,167.0079,167.0378,2541.0
2016-08-16 11:40:00,167.8,167.98,167.57,167.98,2471.0,167.1175,167.2968,166.8884,167.2968,2471.0
2016-08-16 11:50:00,168.3,168.34,168.3,168.34,200.0,167.6154,167.6553,167.6154,167.6553,200.0
2016-08-16 12:00:00,168.3,168.44,167.95,168.26,2250.0,167.6154,167.7549,167.2669,167.5756,2250.0
2016-08-16 12:10:00,168.34,168.34,168.08,168.08,3051.0,167.6553,167.6553,167.3963,167.3963,3051.0
2016-08-16 12:20:00,168.24,168.5,168.22,168.3,4900.0,167.5557,167.8146,167.5358,167.6154,4900.0
2016-08-16 12:30:00,168.27,168.29,167.93,168.1,9849.0,167.5856,167.6055,167.247,167.4163,9849.0
2016-08-16 12:40:00,168.28,168.4,168.08,168.4,1400.0,167.5955,167.715,167.3963,167.715,1400.0
2016-08-16 12:50:00,168.3,168.3,167.86,168.1,8268.0,167.6154,167.6154,167.1772,167.4163,8268.0
2016-08-16 13:00:00,168.2,168.39,167.93,168.12,7100.0,167.5159,167.7051,167.247,167.4362,7100.0
2016-08-16 13:10:00,167.94,168.44,167.94,168.42,5300.0,167.2569,167.7549,167.2569,167.735,5300.0
2016-08-16 13:20:00,168.27,168.44,168.27,168.44,2700.0,167.5856,167.7549,167.5856,167.7549,2700.0
2016-08-16 13:30:00,168.21,168.21,168.06,168.17,3000.0,167.5258,167.5258,167.3764,167.486,3000.0
2016-08-16 13:40:00,168.17,168.18,168.03,168.03,622.0,167.486,167.4959,167.3465,167.3465,622.0
2016-08-16 13:50:00,168.26,168.31,168.11,168.24,3927.0,167.5756,167.6254,167.4262,167.5557,3927.0
2016-08-16 14:00:00,168.36,168.39,167.52,167.72,11735.0,167.6752,167.7051,166.8386,167.0378,11735.0
2016-08-16 14:10:00,167.75,168.0,167.31,167.86,7668.0,167.0677,167.3167,166.6295,167.1772,7668.0
2016-08-16 14:20:00,168.15,168.17,168.05,168.17,818.0,167.4661,167.486,167.3665,167.486,818.0
2016-08-16 14:30:00,168.05,168.4,168.04,168.35,5617.0,167.3665,167.715,167.3565,167.6652,5617.0
2016-08-16 14:40:00,168.4,168.51,167.91,168.31,13383.0,167.715,167.8246,167.227,167.6254,13383.0
2016-08-16 14:50:00,168.39,168.56,167.91,168.44,11632.0,167.7051,167.8744,167.227,167.7549,11632.0
2016-08-16 15:00:00,168.58,168.88,168.33,168.49,12396.0,167.8943,168.1931,167.6453,167.8047,12396.0
2016-08-16 15:10:00,168.49,168.85,168.49,168.61,3600.0,167.8047,168.1632,167.8047,167.9242,3600.0
2016-08-16 15:20:00,168.76,168.85,168.5,168.57,10950.0,168.0736,168.1632,167.8146,167.8844,10950.0
2016-08-16 15:30:00,168.57,168.75,168.51,168.51,13488.0,167.8844,168.0636,167.8246,167.8246,13488.0
2016-08-16 15:40:00,168.51,168.67,168.25,168.5,8400.0,167.8246,167.9839,167.5657,167.8146,8400.0
2016-08-16 15:50:00,168.61,168.84,168.17,168.2,43507.0,167.9242,168.1533,167.486,167.5159,43507.0
2016-08-17 09:30:00,168.71,168.71,167.42,167.71,3967.0,168.0238,168.0238,166.739,167.0278,3967.0
2016-08-17 09:40:00,167.69,168.45,167.34,168.04,6300.0,167.0079,167.7648,166.6594,167.3565,6300.0
2016-08-17 09:50:00,167.87,167.87,166.51,166.52,15163.0,167.1872,167.1872,165.8327,165.8427,15163.0
2016-08-17 10:00:00,166.57,167.0,166.57,167.0,5900.0,165.8925,166.3207,165.8925,166.3207,5900.0
2016-08-17 10:10:00,166.99,167.2,166.68,167.0,27320.0,166.3108,166.5199,166.002,166.3207,27320.0
2016-08-17 10:20:00,167.0,167.18,166.7,166.77,35838.0,166.3207,166.5,166.022,166.0917,35838.0
2016-08-17 10:30:00,166.98,167.0,166.41,166.78,9000.0,166.3008,166.3207,165.7331,166.1016,9000.0
2016-08-17 10:40:00,166.92,166.92,166.17,166.17,11548.0,166.2411,166.2411,165.4941,165.4941,11548.0
2016-08-17 10:50:00,166.33,166.33,165.95,166.11,3542.0,165.6535,165.6535,165.275,165.4344,3542.0
2016-08-17 11:00:00,166.18,167.06,166.03,167.06,7100.0,165.5041,166.3805,165.3547,166.3805,7100.0
2016-08-17 11:10:00,166.95,167.09,166.7,166.91,15216.0,166.2709,166.4104,166.022,166.2311,15216.0
2016-08-17 11:20:00,166.88,166.88,166.61,166.65,5110.0,166.2012,166.2012,165.9323,165.9722,5110.0
2016-08-17 11:30:00,166.81,166.92,166.46,166.52,5928.0,166.1315,166.2411,165.7829,165.8427,5928.0
2016-08-17 11:40:00,166.47,167.08,166.46,166.76,19180.0,165.7929,166.4004,165.7829,166.0817,19180.0
2016-08-17 11:50:00,166.77,166.98,166.68,166.68,13472.0,166.0917,166.3008,166.002,166.002,13472.0
2016-08-17 12:00:00,166.74,166.89,166.72,166.72,2600.0,166.0618,166.2112,166.0419,166.0419,2600.0
2016-08-17 12:10:00,166.78,166.98,166.65,166.8,15254.0,166.1016,166.3008,165.9722,166.1216,15254.0
2016-08-17 12:20:00,166.72,166.9,166.7,166.79,22799.0,166.0419,166.2211,166.022,166.1116,22799.0
2016-08-17 12:30:00,166.76,166.93,166.7,166.77,18952.0,166.0817,166.251,166.022,166.0917,18952.0
2016-08-17 12:40:00,166.84,167.02,166.67,166.81,23780.0,166.1614,166.3407,165.9921,166.1315,23780.0
2016-08-17 12:50:00,166.8,166.9,166.74,166.78,9863.0,166.1216,166.2211,166.0618,166.1016,9863.0
2016-08-17 13:00:00,166.76,166.96,166.76,166.91,4218.0,166.0817,166.2809,166.0817,166.2311,4218.0
2016-08-17 13:10:00,166.91,167.0,166.67,166.91,31321.0,166.2311,166.3207,165.9921,166.2311,31321.0
2016-08-17 13:20:00,166.98,167.03,166.66,166.85,17821.0,166.3008,166.3506,165.9821,166.1713,17821.0
2016-08-17 13:30:00,166.95,166.95,166.77,166.9,4500.0,166.2709,166.2709,166.0917,166.2211,4500.0
2016-08-17 13:40:00,166.95,166.96,166.74,166.75,22293.0,166.2709,166.2809,166.0618,166.0718,22293.0
2016-08-17 13:50:00,166.82,166.94,166.75,166.81,7831.0,166.1415,166.261,166.0718,166.1315,7831.0
2016-08-17 14:00:00,166.89,167.0,166.64,166.76,19174.0,166.2112,166.3207,165.9622,166.0817,19174.0
2016-08-17 14:10:00,166.87,166.94,166.66,166.78,24088.0,166.1913,166.261,165.9821,166.1016,24088.0
2016-08-17 14:20:00,166.79,166.85,166.65,166.78,5903.0,166.1116,166.1713,165.9722,166.1016,5903.0
2016-08-17 14:30:00,166.8,166.84,166.54,166.69,13380.0,166.1216,166.1614,165.8626,166.012,13380.0
2016-08-17 14:40:00,166.64,166.94,166.64,166.81,14363.0,165.9622,166.261,165.9622,166.1315,14363.0
2016-08-17 14:50:00,166.85,166.9,166.7,166.87,18711.0,166.1713,166.2211,166.022,166.1913,18711.0
2016-08-17 15:00:00,166.87,166.87,166.12,166.13,16198.0,166.1913,166.1913,165.4443,165.4543,16198.0
2016-08-17 15:10:00,166.15,166.3,166.1,166.15,4400.0,165.4742,165.6236,165.4244,165.4742,4400.0
2016-08-17 15:20:00,166.15,166.56,166.15,166.44,4900.0,165.4742,165.8825,165.4742,165.763,4900.0
2016-08-17 15:30:00,166.44,166.71,166.38,166.69,6800.0,165.763,166.0319,165.7033,166.012,6800.0
2016-08-17 15:40:00,166.78,166.84,166.67,166.69,15120.0,166.1016,166.1614,165.9921,166.012,15120.0
2016-08-17 15:50:00,166.79,167.0,166.69,166.97,41563.0,166.1116,166.3207,166.012,166.2909,41563.0
2016-08-18 09:30:00,167.05,167.36,166.64,167.36,1186.0,166.3705,166.6793,165.9622,166.6793,1186.0
2016-08-18 09:40:00,166.88,167.47,166.74,167.47,3700.0,166.2012,166.7888,166.0618,166.7888,3700.0
2016-08-18 09:50:00,167.63,167.73,167.29,167.72,3350.0,166.9482,167.0478,166.6096,167.0378,3350.0
2016-08-18 10:00:00,167.72,167.72,167.05,167.3,8624.0,167.0378,167.0378,166.3705,166.6195,8624.0
2016-08-18 10:10:00,167.32,167.33,167.08,167.2,32754.0,166.6394,166.6494,166.4004,166.5199,32754.0
2016-08-18 10:20:00,167.3,167.35,167.01,167.11,17113.0,166.6195,166.6693,166.3307,166.4303,17113.0
2016-08-18 10:30:00,167.06,167.5,167.04,167.22,36965.0,166.3805,166.8187,166.3606,166.5398,36965.0
2016-08-18 10:40:00,167.16,167.4,166.4,166.44,8750.0,166.4801,166.7191,165.7232,165.763,8750.0
2016-08-18 10:50:00,166.88,166.92,166.43,166.72,1558.0,166.2012,166.2411,165.7531,166.0419,1558.0
2016-08-18 11:00:00,166.71,167.2,166.7,167.2,27201.0,166.0319,166.5199,166.022,166.5199,27201.0
2016-08-18 11:10:00,167.21,167.37,167.0,167.06,10664.0,166.5299,166.6892,166.3207,166.3805,10664.0
2016-08-18 11:20:00,167.03,167.17,166.9,166.9,13946.0,166.3506,166.49,166.2211,166.2211,13946.0
2016-08-18 11:30:00,167.02,167.2,166.88,166.88,20516.0,166.3407,166.5199,166.2012,166.2012,20516.0
2016-08-18 11:40:00,166.89,167.19,166.79,167.0,5600.0,166.2112,166.51,166.1116,166.3207,5600.0
2016-08-18 11:50:00,167.15,167.44,166.96,167.33,15510.0,166.4701,166.7589,166.2809,166.6494,15510.0
2016-08-18 12:00:00,167.25,167.42,167.03,167.06,12800.0,166.5697,166.739,166.3506,166.3805,12800.0
2016-08-18 12:10:00,167.02,167.19,166.58,166.95,23680.0,166.3407,166.51,165.9024,166.2709,23680.0
2016-08-18 12:20:00,166.76,166.8,166.71,166.8,500.0,166.0817,166.1216,166.0319,166.1216,500.0
2016-08-18 12:30:00,166.66,166.8,166.62,166.8,3202.0,165.9821,166.1216,165.9423,166.1216,3202.0
2016-08-18 12:40:00,166.91,167.0,166.74,166.74,5200.0,166.2311,166.3207,166.0618,166.0618,5200.0
2016-08-18 12:50:00,167.0,167.0,166.99,167.0,700.0,166.3207,166.3207,166.3108,166.3207,700.0
2016-08-18 13:00:00,167.0,167.42,167.0,167.33,19437.0,166.3207,166.739,166.3207,166.6494,19437.0
2016-08-18 13:10:00,167.38,167.93,167.31,167.93,14800.0,166.6992,167.247,166.6295,167.247,14800.0
2016-08-18 13:20:00,168.06,168.74,167.92,168.46,13100.0,167.3764,168.0537,167.237,167.7748,13100.0
2016-08-18 13:30:00,168.5,168.58,168.25,168.39,4508.0,167.8146,167.8943,167.5657,167.7051,4508.0
2016-08-18 13:40:00,168.43,168.62,168.05,168.05,22360.0,167.7449,167.9341,167.3665,167.3665,22360.0
2016-08-18 13:50:00,167.97,168.18,167.85,168.18,8100.0,167.2868,167.4959,167.1673,167.4959,8100.0
2016-08-18 14:00:00,168.13,168.19,167.85,167.93,9000.0,167.4461,167.5059,167.1673,167.247,9000.0
2016-08-18 14:10:00,167.92,168.0,167.85,167.96,4481.0,167.237,167.3167,167.1673,167.2768,4481.0
2016-08-18 14:20:00,167.91,167.94,167.73,167.73,11778.0,167.227,167.2569,167.0478,167.0478,11778.0
2016-08-18 14:30:00,167.77,167.89,167.65,167.66,10900.0,167.0876,167.2071,166.9681,166.9781,10900.0
2016-08-18 14:40:00,167.68,167.73,167.27,167.32,3618.0,166.998,167.0478,166.5896,166.6394,3618.0
2016-08-18 14:50:00,167.37,167.58,167.14,167.57,10400.0,166.6892,166.8984,166.4602,166.8884,10400.0
2016-08-18 15:00:00,167.51,167.99,167.47,167.98,5028.0,166.8287,167.3067,166.7888,167.2968,5028.0
2016-08-18 15:10:00,167.85,167.95,167.64,167.76,9500.0,167.1673,167.2669,166.9581,167.0776,9500.0
2016-08-18 15:20:00,167.79,167.9,167.68,167.68,9900.0,167.1075,167.2171,166.998,166.998,9900.0
2016-08-18 15:30:00,167.44,167.57,167.26,167.26,7289.0,166.7589,166.8884,166.5797,166.5797,7289.0
2016-08-18 15:40:00,167.11,167.12,166.72,166.85,20416.0,166.4303,166.4402,166.0419,166.1713,20416.0
2016-08-18 15:50:00,166.83,167.12,166.83,167.07,46422.0,166.1514,166.4402,166.1514,166.3905,46422.0
2016-08-19 09:30:00,166.66,167.98,165.78,166.35,8434.0,165.9821,167.2968,165.1057,165.6734,8434.0
2016-08-19 09:40:00,166.5,166.79,166.35,166.79,1600.0,165.8228,166.1116,165.6734,166.1116,1600.0
2016-08-19 09:50:00,166.72,167.09,166.63,166.99,2300.0,166.0419,166.4104,165.9522,166.3108,2300.0
2016-08-19 10:00:00,166.86,167.34,166.59,166.59,1911.0,166.1813,166.6594,165.9124,165.9124,1911.0
2016-08-19 10:10:00,166.55,166.64,166.23,166.62,2400.0,165.8726,165.9622,165.5539,165.9423,2400.0
2016-08-19 10:20:00,166.96,167.51,166.88,167.49,1700.0,166.2809,166.8287,166.2012,166.8087,1700.0
2016-08-19 10:30:00,167.5,167.88,167.39,167.83,7400.0,166.8187,167.1972,166.7092,167.1474,7400.0
2016-08-19 10:40:00,167.69,168.02,167.47,167.53,14563.0,167.0079,167.3366,166.7888,166.8486,14563.0
2016-08-19 10:50:00,167.7,167.79,167.41,167.79,3740.0,167.0179,167.1075,166.7291,167.1075,3740.0
2016-08-19 11:00:00,167.73,167.81,167.31,167.55,3685.0,167.0478,167.1274,166.6295,166.8685,3685.0
2016-08-19 11:10:00,167.68,167.68,167.68,167.68,100.0,166.998,166.998,166.998,166.998,100.0
2016-08-19 11:20:00,167.69,167.88,167.69,167.76,700.0,167.0079,167.1972,167.0079,167.0776,700.0
2016-08-19 11:30:00,167.76,167.91,167.6,167.88,1900.0,167.0776,167.227,166.9183,167.1972,1900.0
2016-08-19 11:40:00,167.72,167.87,167.61,167.84,1200.0,167.0378,167.1872,166.9283,167.1573,1200.0
2016-08-19 11:50:00,167.78,167.88,167.78,167.88,2519.0,167.0976,167.1972,167.0976,167.1972,2519.0
2016-08-19 12:00:00,167.89,167.96,167.46,167.64,6600.0,167.2071,167.2768,166.7789,166.9581,6600.0
2016-08-19 12:10:00,167.68,167.85,167.47,167.47,1500.0,166.998,167.1673,166.7888,166.7888,1500.0
2016-08-19 12:20:00,167.5,167.6,167.5,167.6,600.0,166.8187,166.9183,166.8187,166.9183,600.0
2016-08-19 12:30:00,167.65,167.69,167.53,167.57,3318.0,166.9681,167.0079,166.8486,166.8884,3318.0
2016-08-19 12:40:00,167.41,167.51,167.07,167.36,5378.0,166.7291,166.8287,166.3905,166.6793,5378.0
2016-08-19 12:50:00,167.16,167.2,166.63,166.96,1440.0,166.4801,166.5199,165.9522,166.2809,1440.0
2016-08-19 13:00:00,167.07,167.12,167.04,167.12,700.0,166.3905,166.4402,166.3606,166.4402,700.0
2016-08-19 13:10:00,166.96,167.02,166.78,166.78,5398.0,166.2809,166.3407,166.1016,166.1016,5398.0
2016-08-19 13:20:00,166.67,167.0,166.66,167.0,1369.0,165.9921,166.3207,165.9821,166.3207,1369.0
2016-08-19 13:30:00,167.01,167.01,166.96,166.96,400.0,166.3307,166.3307,166.2809,166.2809,400.0
2016-08-19 13:40:00,166.82,167.1,166.82,167.0,900.0,166.1415,166.4203,166.1415,166.3207,900.0
2016-08-19 13:50:00,166.95,166.95,166.83,166.94,300.0,166.2709,166.2709,166.1514,166.261,300.0
2016-08-19 14:00:00,166.87,166.87,166.87,166.87,200.0,166.1913,166.1913,166.1913,166.1913,200.0
2016-08-19 14:10:00,166.78,167.17,166.77,167.17,800.0,166.1016,166.49,166.0917,166.49,800.0
2016-08-19 14:20:00,167.21,167.24,167.04,167.1,1476.0,166.5299,166.5598,166.3606,166.4203,1476.0
2016-08-19 14:30:00,167.22,167.33,167.22,167.33,600.0,166.5398,166.6494,166.5398,166.6494,600.0
2016-08-19 14:40:00,167.41,167.41,167.2,167.2,2100.0,166.7291,166.7291,166.5199,166.5199,2100.0
2016-08-19 14:50:00,167.3,167.6,167.28,167.47,2400.0,166.6195,166.9183,166.5996,166.7888,2400.0
2016-08-19 15:00:00,167.57,167.57,167.32,167.32,1900.0,166.8884,166.8884,166.6394,166.6394,1900.0
2016-08-19 15:10:00,167.41,167.53,167.41,167.53,500.0,166.7291,166.8486,166.7291,166.8486,500.0
2016-08-19 15:20:00,167.49,167.63,167.49,167.52,900.0,166.8087,166.9482,166.8087,166.8386,900.0
2016-08-19 15:30:00,167.56,167.67,167.51,167.67,3745.0,166.8785,166.988,166.8287,166.988,3745.0
2016-08-19 15:40:00,167.63,167.75,167.52,167.65,10868.0,166.9482,167.0677,166.8386,166.9681,10868.0
2016-08-19 15:50:00,167.64,167.79,167.43,167.68,32135.0,166.9581,167.1075,166.749,166.998,32135.0
2016-08-22 09:30:00,166.79,166.79,166.11,166.32,4305.0,166.1116,166.1116,165.4344,165.6435,4305.0
2016-08-22 09:40:00,166.3,166.64,165.79,165.79,9801.0,165.6236,165.9622,165.1157,165.1157,9801.0
2016-08-22 09:50:00,165.63,165.86,165.39,165.39,1200.0,164.9563,165.1854,164.7173,164.7173,1200.0
2016-08-22 10:00:00,165.62,165.82,165.52,165.76,11401.0,164.9464,165.1455,164.8468,165.0858,11401.0
2016-08-22 10:10:00,165.78,166.1,165.78,165.99,12081.0,165.1057,165.4244,165.1057,165.3148,12081.0
2016-08-22 10:20:00,165.87,166.0,165.74,165.82,3500.0,165.1953,165.3248,165.0659,165.1455,3500.0
2016-08-22 10:30:00,165.81,166.17,165.78,166.11,3700.0,165.1356,165.4941,165.1057,165.4344,3700.0
2016-08-22 10:40:00,166.04,166.24,165.87,165.87,5521.0,165.3646,165.5638,165.1953,165.1953,5521.0
2016-08-22 10:50:00,165.93,166.14,165.91,165.96,1005.0,165.2551,165.4642,165.2352,165.285,1005.0
2016-08-22 11:00:00,166.06,166.07,165.46,165.54,6566.0,165.3846,165.3945,164.787,164.8667,6566.0
2016-08-22 11:10:00,165.52,165.62,165.33,165.33,2900.0,164.8468,164.9464,164.6575,164.6575,2900.0
2016-08-22 11:20:00,165.11,165.22,164.54,164.81,22191.0,164.4384,164.548,163.8707,164.1396,22191.0
2016-08-22 11:30:00,164.73,165.14,164.67,165.14,19700.0,164.06,164.4683,164.0002,164.4683,19700.0
2016-08-22 11:40:00,165.1,165.28,165.06,165.28,900.0,164.4285,164.6077,164.3886,164.6077,900.0
2016-08-22 11:50:00,165.17,165.27,165.17,165.27,300.0,164.4982,164.5978,164.4982,164.5978,300.0
2016-08-22 12:00:00,165.23,165.24,165.13,165.14,1296.0,164.5579,164.5679,164.4583,164.4683,1296.0
2016-08-22 12:10:00,165.14,165.39,165.1,165.22,4531.0,164.4683,164.7173,164.4285,164.548,4531.0
2016-08-22 12:20:00,165.31,165.87,165.31,165.68,2847.0,164.6376,165.1953,164.6376,165.0061,2847.0
2016-08-22 12:30:00,165.54,165.55,165.5,165.55,400.0,164.8667,164.8766,164.8268,164.8766,400.0
2016-08-22 12:40:00,165.79,165.86,165.71,165.71,2100.0,165.1157,165.1854,165.036,165.036,2100.0
2016-08-22 12:50:00,165.67,165.85,165.61,165.61,5050.0,164.9961,165.1754,164.9364,164.9364,5050.0
2016-08-22 13:00:00,165.45,165.48,165.17,165.33,5100.0,164.777,164.8069,164.4982,164.6575,5100.0
2016-08-22 13:10:00,165.15,165.21,164.68,165.21,27600.0,164.4783,164.538,164.0102,164.538,27600.0
2016-08-22 13:20:00,165.21,165.43,164.97,165.43,10700.0,164.538,164.7571,164.299,164.7571,10700.0
2016-08-22 13:30:00,165.53,165.84,165.44,165.84,9800.0,164.8567,165.1655,164.7671,165.1655,9800.0
2016-08-22 13:40:00,165.8,166.07,165.8,166.07,2400.0,165.1256,165.3945,165.1256,165.3945,2400.0
2016-08-22 13:50:00,165.96,166.24,165.96,166.12,2250.0,165.285,165.5638,165.285,165.4443,2250.0
2016-08-22 14:00:00,166.12,166.46,166.12,166.38,3800.0,165.4443,165.7829,165.4443,165.7033,3800.0
2016-08-22 14:10:00,166.36,166.61,166.33,166.33,3325.0,165.6833,165.9323,165.6535,165.6535,3325.0
2016-08-22 14:20:00,166.41,166.41,165.88,165.88,3300.0,165.7331,165.7331,165.2053,165.2053,3300.0
2016-08-22 14:30:00,165.88,166.19,165.88,166.19,1200.0,165.2053,165.514,165.2053,165.514,1200.0
2016-08-22 14:40:00,166.25,166.25,166.11,166.14,1400.0,165.5738,165.5738,165.4344,165.4642,1400.0
2016-08-22 14:50:00,166.11,166.11,166.03,166.04,500.0,165.4344,165.4344,165.3547,165.3646,500.0
2016-08-22 15:00:00,166.1,166.35,166.1,166.33,3100.0,165.4244,165.6734,165.4244,165.6535,3100.0
2016-08-22 15:10:00,166.27,166.37,166.09,166.17,2000.0,165.5937,165.6933,165.4144,165.4941,2000.0
2016-08-22 15:20:00,166.1,166.38,166.02,166.38,1900.0,165.4244,165.7033,165.3447,165.7033,1900.0
2016-08-22 15:30:00,166.26,166.41,166.24,166.29,4904.0,165.5837,165.7331,165.5638,165.6136,4904.0
2016-08-22 15:40:00,166.4,166.49,166.28,166.39,7035.0,165.7232,165.8128,165.6037,165.7132,7035.0
2016-08-22 15:50:00,166.53,166.88,166.52,166.84,23610.0,165.8526,166.2012,165.8427,166.1614,23610.0
2016-08-23 09:30:00,168.38,168.38,166.58,166.58,18715.0,167.6951,167.6951,165.9024,165.9024,18715.0
2016-08-23 09:40:00,167.31,167.64,166.64,167.25,3118.0,166.6295,166.9581,165.9622,166.5697,3118.0
2016-08-23 09:50:00,167.86,167.86,167.0,167.2,8900.0,167.1772,167.1772,166.3207,166.5199,8900.0
2016-08-23 10:00:00,167.2,167.22,166.65,166.94,11668.0,166.5199,166.5398,165.9722,166.261,11668.0
2016-08-23 10:10:00,166.89,167.21,166.89,166.97,18000.0,166.2112,166.5299,166.2112,166.2909,18000.0
2016-08-23 10:20:00,166.81,167.1,166.81,167.08,22883.0,166.1315,166.4203,166.1315,166.4004,22883.0
2016-08-23 10:30:00,167.09,167.3,166.87,167.0,36069.0,166.4104,166.6195,166.1913,166.3207,36069.0
2016-08-23 10:40:00,167.0,167.1,166.25,166.25,8036.0,166.3207,166.4203,165.5738,165.5738,8036.0
2016-08-23 10:50:00,166.17,166.64,166.08,166.64,7000.0,165.4941,165.9622,165.4045,165.9622,7000.0
2016-08-23 11:00:00,166.77,167.06,166.68,167.05,7909.0,166.0917,166.3805,166.002,166.3705,7909.0
2016-08-23 11:10:00,167.08,167.14,166.61,166.61,18875.0,166.4004,166.4602,165.9323,165.9323,18875.0
2016-08-23 11:20:00,166.64,166.81,166.24,166.74,9800.0,165.9622,166.1315,165.5638,166.0618,9800.0
2016-08-23 11:30:00,166.77,167.06,166.72,166.93,15205.0,166.0917,166.3805,166.0419,166.251,15205.0
2016-08-23 11:40:00,166.99,167.01,166.66,166.74,11497.0,166.3108,166.3307,165.9821,166.0618,11497.0
2016-08-23 11:50:00,166.66,166.88,166.53,166.76,4837.0,165.9821,166.2012,165.8526,166.0817,4837.0
2016-08-23 12:00:00,166.79,166.84,166.52,166.58,14538.0,166.1116,166.1614,165.8427,165.9024,14538.0
2016-08-23 12:10:00,166.68,166.76,166.26,166.26,6180.0,166.002,166.0817,165.5837,165.5837,6180.0
2016-08-23 12:20:00,166.26,166.49,166.26,166.49,1600.0,165.5837,165.8128,165.5837,165.8128,1600.0
2016-08-23 12:30:00,166.51,167.0,166.5,166.87,8200.0,165.8327,166.3207,165.8228,166.1913,8200.0
2016-08-23 12:40:00,166.82,167.1,166.82,167.06,15559.0,166.1415,166.4203,166.1415,166.3805,15559.0
2016-08-23 12:50:00,167.14,167.14,166.86,167.0,21498.0,166.4602,166.4602,166.1813,166.3207,21498.0
2016-08-23 13:00:00,167.0,167.13,166.95,167.01,34284.0,166.3207,166.4502,166.2709,166.3307,34284.0
2016-08-23 13:10:00,167.05,167.1,166.98,167.05,19513.0,166.3705,166.4203,166.3008,166.3705,19513.0
2016-08-23 13:20:00,167.06,167.54,167.0,167.5,15460.0,166.3805,166.8585,166.3207,166.8187,15460.0
2016-08-23 13:30:00,167.53,168.03,167.53,167.97,7395.0,166.8486,167.3465,166.8486,167.2868,7395.0
2016-08-23 13:40:00,168.07,168.23,168.0,168.05,2100.0,167.3864,167.5457,167.3167,167.3665,2100.0
2016-08-23 13:50:00,168.25,168.25,167.82,167.82,5051.0,167.5657,167.5657,167.1374,167.1374,5051.0
2016-08-23 14:00:00,167.9,167.9,167.23,167.5,21163.0,167.2171,167.2171,166.5498,166.8187,21163.0
2016-08-23 14:10:00,167.61,167.68,167.24,167.24,4520.0,166.9283,166.998,166.5598,166.5598,4520.0
2016-08-23 14:20:00,167.38,167.38,167.01,167.02,3400.0,166.6992,166.6992,166.3307,166.3407,3400.0
2016-08-23 14:30:00,167.16,167.23,167.0,167.01,2500.0,166.4801,166.5498,166.3207,166.3307,2500.0
2016-08-23 14:40:00,167.01,167.1,166.91,166.91,8661.0,166.3307,166.4203,166.2311,166.2311,8661.0
2016-08-23 14:50:00,166.98,167.14,166.91,167.14,24127.0,166.3008,166.4602,166.2311,166.4602,24127.0
2016-08-23 15:00:00,167.33,167.33,166.97,167.11,8600.0,166.6494,166.6494,166.2909,166.4303,8600.0
2016-08-23 15:10:00,167.11,167.13,166.91,166.91,23602.0,166.4303,166.4502,166.2311,166.2311,23602.0
2016-08-23 15:20:00,166.96,167.02,166.53,166.81,19556.0,166.2809,166.3407,165.8526,166.1315,19556.0
2016-08-23 15:30:00,166.81,166.85,166.65,166.66,4500.0,166.1315,166.1713,165.9722,165.9821,4500.0
2016-08-23 15:40:00,166.72,166.74,166.56,166.58,20040.0,166.0419,166.0618,165.8825,165.9024,20040.0
2016-08-23 15:50:00,166.67,166.73,166.47,166.73,19290.0,165.9921,166.0518,165.7929,166.0518,19290.0
2016-08-24 09:30:00,167.0,167.2,166.7,166.84,5222.0,166.3207,166.5199,166.022,166.1614,5222.0
2016-08-24 09:40:00,166.94,167.14,166.04,166.31,11516.0,166.261,166.4602,165.3646,165.6335,11516.0
2016-08-24 09:50:00,166.21,166.71,165.87,166.41,2900.0,165.534,166.0319,165.1953,165.7331,2900.0
2016-08-24 10:00:00,166.66,166.95,166.4,166.92,2925.0,165.9821,166.2709,165.7232,166.2411,2925.0
2016-08-24 10:10:00,166.92,166.92,166.74,166.81,2942.0,166.2411,166.2411,166.0618,166.1315,2942.0
2016-08-24 10:20:00,166.8,166.88,166.54,166.79,14356.0,166.1216,166.2012,165.8626,166.1116,14356.0
2016-08-24 10:30:00,166.86,166.87,166.56,166.64,8043.0,166.1813,166.1913,165.8825,165.9622,8043.0
2016-08-24 10:40:00,166.64,166.87,166.64,166.83,8895.0,165.9622,166.1913,165.9622,166.1514,8895.0
2016-08-24 10:50:00,166.78,166.85,166.69,166.69,6975.0,166.1016,166.1713,166.012,166.012,6975.0
2016-08-24 11:00:00,166.72,166.72,166.16,166.39,30547.0,166.0419,166.0419,165.4842,165.7132,30547.0
2016-08-24 11:10:00,166.34,166.38,166.16,166.16,1496.0,165.6634,165.7033,165.4842,165.4842,1496.0
2016-08-24 11:20:00,166.37,166.45,166.16,166.35,2000.0,165.6933,165.773,165.4842,165.6734,2000.0
2016-08-24 11:30:00,166.33,166.34,166.32,166.34,200.0,165.6535,165.6634,165.6435,165.6634,200.0
2016-08-24 11:40:00,166.41,166.45,166.0,166.02,13703.0,165.7331,165.773,165.3248,165.3447,13703.0
2016-08-24 11:50:00,166.09,166.25,166.09,166.21,4300.0,165.4144,165.5738,165.4144,165.534,4300.0
2016-08-24 12:00:00,166.25,166.25,165.92,166.09,9070.0,165.5738,165.5738,165.2451,165.4144,9070.0
2016-08-24 12:10:00,166.09,166.21,166.02,166.17,5299.0,165.4144,165.534,165.3447,165.4941,5299.0
2016-08-24 12:20:00,166.13,166.13,166.02,166.02,300.0,165.4543,165.4543,165.3447,165.3447,300.0
2016-08-24 12:30:00,166.06,166.22,166.02,166.21,38000.0,165.3846,165.5439,165.3447,165.534,38000.0
2016-08-24 12:40:00,166.24,166.25,166.01,166.01,9759.0,165.5638,165.5738,165.3348,165.3348,9759.0
2016-08-24 12:50:00,166.01,166.12,166.01,166.11,1639.0,165.3348,165.4443,165.3348,165.4344,1639.0
2016-08-24 13:00:00,166.07,166.16,166.01,166.12,1500.0,165.3945,165.4842,165.3348,165.4443,1500.0
2016-08-24 13:10:00,166.13,166.21,165.95,165.95,2400.0,165.4543,165.534,165.275,165.275,2400.0
2016-08-24 13:20:00,166.07,166.2,165.9,166.02,600.0,165.3945,165.524,165.2252,165.3447,600.0
2016-08-24 13:30:00,166.02,166.04,166.0,166.0,335.0,165.3447,165.3646,165.3248,165.3248,335.0
2016-08-24 13:40:00,166.02,166.12,165.95,166.04,2400.0,165.3447,165.4443,165.275,165.3646,2400.0
2016-08-24 13:50:00,166.0,166.06,165.85,165.85,1404.0,165.3248,165.3846,165.1754,165.1754,1404.0
2016-08-24 14:00:00,165.74,165.74,165.61,165.64,618.0,165.0659,165.0659,164.9364,164.9663,618.0
2016-08-24 14:10:00,165.68,165.69,165.52,165.56,6200.0,165.0061,165.0161,164.8468,164.8866,6200.0
2016-08-24 14:20:00,165.66,165.71,165.39,165.46,31800.0,164.9862,165.036,164.7173,164.787,31800.0
2016-08-24 14:30:00,165.53,165.75,165.39,165.64,6900.0,164.8567,165.0758,164.7173,164.9663,6900.0
2016-08-24 14:40:00,165.69,165.73,165.48,165.48,2800.0,165.0161,165.0559,164.8069,164.8069,2800.0
2016-08-24 14:50:00,165.48,165.6,165.48,165.6,1300.0,164.8069,164.9264,164.8069,164.9264,1300.0
2016-08-24 15:00:00,165.49,165.7,165.2,165.2,7800.0,164.8169,165.026,164.5281,164.5281,7800.0
2016-08-24 15:10:00,165.15,165.29,165.05,165.19,33371.0,164.4783,164.6177,164.3787,164.5181,33371.0
2016-08-24 15:20:00,165.08,165.36,164.95,165.31,5700.0,164.4085,164.6874,164.2791,164.6376,5700.0
2016-08-24 15:30:00,165.39,165.47,165.24,165.34,8688.0,164.7173,164.797,164.5679,164.6675,8688.0
2016-08-24 15:40:00,165.33,165.42,165.21,165.42,5310.0,164.6575,164.7472,164.538,164.7472,5310.0
2016-08-24 15:50:00,165.42,166.05,165.38,166.03,34265.0,164.7472,165.3746,164.7073,165.3547,34265.0
2016-08-25 09:30:00,165.51,165.96,165.17,165.17,1067.0,164.8368,165.285,164.4982,164.4982,1067.0
2016-08-25 09:40:00,165.6,166.4,165.6,166.34,8305.0,164.9264,165.7232,164.9264,165.6634,8305.0
2016-08-25 09:50:00,166.18,166.19,165.9,166.06,3000.0,165.5041,165.514,165.2252,165.3846,3000.0
2016-08-25 10:00:00,166.04,166.29,165.98,166.19,2000.0,165.3646,165.6136,165.3049,165.514,2000.0
2016-08-25 10:10:00,165.98,165.98,165.82,165.87,600.0,165.3049,165.3049,165.1455,165.1953,600.0
2016-08-25 10:20:00,165.83,165.83,165.83,165.83,100.0,165.1555,165.1555,165.1555,165.1555,100.0
2016-08-25 10:30:00,165.71,165.71,165.66,165.66,400.0,165.036,165.036,164.9862,164.9862,400.0
2016-08-25 10:40:00,165.72,166.39,165.7,166.15,7032.0,165.0459,165.7132,165.026,165.4742,7032.0
2016-08-25 10:50:00,166.27,167.0,166.25,167.0,4500.0,165.5937,166.3207,165.5738,166.3207,4500.0
2016-08-25 11:00:00,166.97,167.13,166.79,166.84,1900.0,166.2909,166.4502,166.1116,166.1614,1900.0
2016-08-25 11:10:00,166.94,167.53,166.94,167.37,2100.0,166.261,166.8486,166.261,166.6892,2100.0
2016-08-25 11:20:00,167.48,167.48,167.04,167.06,8300.0,166.7988,166.7988,166.3606,166.3805,8300.0
2016-08-25 11:30:00,167.29,167.29,167.14,167.14,300.0,166.6096,166.6096,166.4602,166.4602,300.0
2016-08-25 11:40:00,166.95,167.13,166.86,167.05,2800.0,166.2709,166.4502,166.1813,166.3705,2800.0
2016-08-25 11:50:00,166.88,166.88,166.71,166.71,1150.0,166.2012,166.2012,166.0319,166.0319,1150.0
2016-08-25 12:00:00,166.64,166.73,166.6,166.7,1415.0,165.9622,166.0518,165.9224,166.022,1415.0
2016-08-25 12:10:00,166.59,166.86,166.52,166.69,3290.0,165.9124,166.1813,165.8427,166.012,3290.0
2016-08-25 12:20:00,166.68,166.91,166.67,166.91,3300.0,166.002,166.2311,165.9921,166.2311,3300.0
2016-08-25 12:30:00,166.86,167.21,166.76,166.76,2157.0,166.1813,166.5299,166.0817,166.0817,2157.0
2016-08-25 12:40:00,166.8,167.02,166.8,166.91,8600.0,166.1216,166.3407,166.1216,166.2311,8600.0
2016-08-25 12:50:00,166.78,166.92,166.78,166.8,1700.0,166.1016,166.2411,166.1016,166.1216,1700.0
2016-08-25 13:00:00,166.73,167.23,166.71,167.16,7100.0,166.0518,166.5498,166.0319,166.4801,7100.0
2016-08-25 13:10:00,167.1,167.18,166.96,167.0,4701.0,166.4203,166.5,166.2809,166.3207,4701.0
2016-08-25 13:20:00,167.0,167.24,166.93,167.02,17599.0,166.3207,166.5598,166.251,166.3407,17599.0
2016-08-25 13:30:00,167.01,167.06,166.8,166.86,5398.0,166.3307,166.3805,166.1216,166.1813,5398.0
2016-08-25 13:40:00,166.76,166.79,166.56,166.75,7400.0,166.0817,166.1116,165.8825,166.0718,7400.0
2016-08-25 13:50:00,166.81,166.89,166.74,166.75,2350.0,166.1315,166.2112,166.0618,166.0718,2350.0
2016-08-25 14:00:00,166.75,166.91,166.71,166.72,11523.0,166.0718,166.2311,166.0319,166.0419,11523.0
2016-08-25 14:10:00,166.78,166.83,166.35,166.36,9285.0,166.1016,166.1514,165.6734,165.6833,9285.0
2016-08-25 14:20:00,166.31,166.51,166.05,166.46,11062.0,165.6335,165.8327,165.3746,165.7829,11062.0
2016-08-25 14:30:00,166.53,166.59,166.13,166.28,6807.0,165.8526,165.9124,165.4543,165.6037,6807.0
2016-08-25 14:40:00,166.35,166.46,165.88,165.89,9544.0,165.6734,165.7829,165.2053,165.2153,9544.0
2016-08-25 14:50:00,165.9,166.19,165.74,165.74,28166.0,165.2252,165.514,165.0659,165.0659,28166.0
2016-08-25 15:00:00,165.72,165.94,165.72,165.94,800.0,165.0459,165.265,165.0459,165.265,800.0
2016-08-25 15:10:00,165.82,166.15,165.79,166.03,2734.0,165.1455,165.4742,165.1157,165.3547,2734.0
2016-08-25 15:20:00,166.13,166.53,166.13,166.2,3458.0,165.4543,165.8526,165.4543,165.524,3458.0
2016-08-25 15:30:00,166.31,166.47,166.25,166.27,2200.0,165.6335,165.7929,165.5738,165.5937,2200.0
2016-08-25 15:40:00,166.47,166.8,166.29,166.77,7500.0,165.7929,166.1216,165.6136,166.0917,7500.0
2016-08-25 15:50:00,166.78,166.89,166.36,166.58,48944.0,166.1016,166.2112,165.6833,165.9024,48944.0
2016-08-26 09:30:00,166.91,167.78,166.91,167.13,2237.0,166.2311,167.0976,166.2311,166.4502,2237.0
2016-08-26 09:40:00,167.1,167.76,167.1,167.6,6637.0,166.4203,167.0776,166.4203,166.9183,6637.0
2016-08-26 09:50:00,167.71,167.9,167.5,167.51,27968.0,167.0278,167.2171,166.8187,166.8287,27968.0
2016-08-26 10:00:00,167.39,167.59,167.16,167.46,5080.0,166.7092,166.9083,166.4801,166.7789,5080.0
2016-08-26 10:10:00,167.41,167.65,167.25,167.27,14427.0,166.7291,166.9681,166.5697,166.5896,14427.0
2016-08-26 10:20:00,167.7,167.7,167.06,167.24,26567.0,167.0179,167.0179,166.3805,166.5598,26567.0
2016-08-26 10:30:00,167.14,167.33,166.94,167.0,12979.0,166.4602,166.6494,166.261,166.3207,12979.0
2016-08-26 10:40:00,166.92,167.05,166.6,166.88,3953.0,166.2411,166.3705,165.9224,166.2012,3953.0
2016-08-26 10:50:00,167.04,167.21,166.89,166.95,2845.0,166.3606,166.5299,166.2112,166.2709,2845.0
2016-08-26 11:00:00,166.99,167.07,166.83,166.96,2300.0,166.3108,166.3905,166.1514,166.2809,2300.0
2016-08-26 11:10:00,167.03,167.25,166.98,167.04,18272.0,166.3506,166.5697,166.3008,166.3606,18272.0
2016-08-26 11:20:00,167.04,167.5,166.9,167.5,21193.0,166.3606,166.8187,166.2211,166.8187,21193.0
2016-08-26 11:30:00,167.39,167.39,167.07,167.07,1500.0,166.7092,166.7092,166.3905,166.3905,1500.0
2016-08-26 11:40:00,167.01,167.01,166.66,166.68,4100.0,166.3307,166.3307,165.9821,166.002,4100.0
2016-08-26 11:50:00,166.64,166.74,166.51,166.74,6700.0,165.9622,166.0618,165.8327,166.0618,6700.0
2016-08-26 12:00:00,166.58,166.58,166.04,166.29,12020.0,165.9024,165.9024,165.3646,165.6136,12020.0
2016-08-26 12:10:00,166.17,166.43,166.07,166.21,1484.0,165.4941,165.7531,165.3945,165.534,1484.0
2016-08-26 12:20:00,166.39,166.53,166.34,166.34,300.0,165.7132,165.8526,165.6634,165.6634,300.0
2016-08-26 12:30:00,166.34,166.6,166.07,166.6,1900.0,165.6634,165.9224,165.3945,165.9224,1900.0
2016-08-26 12:40:00,166.5,166.75,166.49,166.52,1740.0,165.8228,166.0718,165.8128,165.8427,1740.0
2016-08-26 12:50:00,166.52,166.56,166.32,166.44,2802.0,165.8427,165.8825,165.6435,165.763,2802.0
2016-08-26 13:00:00,166.45,167.34,166.44,167.33,9850.0,165.773,166.6594,165.763,166.6494,9850.0
2016-08-26 13:10:00,167.18,167.2,166.91,166.93,1400.0,166.5,166.5199,166.2311,166.251,1400.0
2016-08-26 13:20:00,167.12,167.17,166.95,167.16,3300.0,166.4402,166.49,166.2709,166.4801,3300.0
2016-08-26 13:30:00,166.96,167.06,166.87,166.97,3000.0,166.2809,166.3805,166.1913,166.2909,3000.0
2016-08-26 13:40:00,166.95,167.12,166.83,167.12,3400.0,166.2709,166.4402,166.1514,166.4402,3400.0
2016-08-26 13:50:00,167.08,167.08,166.94,167.02,500.0,166.4004,166.4004,166.261,166.3407,500.0
2016-08-26 14:00:00,166.81,167.0,166.78,166.89,2700.0,166.1315,166.3207,166.1016,166.2112,2700.0
2016-08-26 14:10:00,167.07,167.44,166.84,166.84,2327.0,166.3905,166.7589,166.1614,166.1614,2327.0
2016-08-26 14:20:00,167.02,167.06,166.75,166.92,3630.0,166.3407,166.3805,166.0718,166.2411,3630.0
2016-08-26 14:30:00,166.9,167.12,166.78,167.12,1500.0,166.2211,166.4402,166.1016,166.4402,1500.0
2016-08-26 14:40:00,167.02,167.14,166.88,167.0,2300.0,166.3407,166.4602,166.2012,166.3207,2300.0
2016-08-26 14:50:00,166.96,167.0,166.85,167.0,2200.0,166.2809,166.3207,166.1713,166.3207,2200.0
2016-08-26 15:00:00,167.03,167.04,166.82,167.03,1628.0,166.3506,166.3606,166.1415,166.3506,1628.0
2016-08-26 15:10:00,167.03,167.15,167.0,167.02,3500.0,166.3506,166.4701,166.3207,166.3407,3500.0
2016-08-26 15:20:00,167.09,167.19,166.87,167.0,15200.0,166.4104,166.51,166.1913,166.3207,15200.0
2016-08-26 15:30:00,167.13,167.17,166.93,167.14,24899.0,166.4502,166.49,166.251,166.4602,24899.0
2016-08-26 15:40:00,167.15,167.3,166.95,167.04,37815.0,166.4701,166.6195,166.2709,166.3606,37815.0
2016-08-26 15:50:00,167.11,167.14,166.87,166.92,11496.0,166.4303,166.4602,166.1913,166.2411,11496.0
2016-08-29 09:30:00,167.01,167.31,166.9,166.9,2729.0,166.3307,166.6295,166.2211,166.2211,2729.0
2016-08-29 09:40:00,166.91,168.32,166.9,168.32,13498.0,166.2311,167.6354,166.2211,167.6354,13498.0
2016-08-29 09:50:00,168.22,168.4,167.21,167.24,5000.0,167.5358,167.715,166.5299,166.5598,5000.0
2016-08-29 10:00:00,167.4,167.64,166.9,167.46,6917.0,166.7191,166.9581,166.2211,166.7789,6917.0
2016-08-29 10:10:00,167.23,167.23,166.9,166.92,14375.0,166.5498,166.5498,166.2211,166.2411,14375.0
2016-08-29 10:20:00,166.91,167.08,166.9,167.0,18232.0,166.2311,166.4004,166.2211,166.3207,18232.0
2016-08-29 10:30:00,167.0,167.05,166.76,166.77,13130.0,166.3207,166.3705,166.0817,166.0917,13130.0
2016-08-29 10:40:00,166.83,166.83,166.43,166.57,11362.0,166.1514,166.1514,165.7531,165.8925,11362.0
2016-08-29 10:50:00,166.64,166.9,166.63,166.85,3700.0,165.9622,166.2211,165.9522,166.1713,3700.0
2016-08-29 11:00:00,166.86,167.06,166.86,167.03,8919.0,166.1813,166.3805,166.1813,166.3506,8919.0
2016-08-29 11:10:00,167.02,167.07,166.97,167.01,6104.0,166.3407,166.3905,166.2909,166.3307,6104.0
2016-08-29 11:20:00,166.94,167.07,166.92,167.07,6500.0,166.261,166.3905,166.2411,166.3905,6500.0
2016-08-29 11:30:00,167.0,167.26,167.0,167.01,4100.0,166.3207,166.5797,166.3207,166.3307,4100.0
2016-08-29 11:40:00,166.91,167.18,166.91,167.12,3006.0,166.2311,166.5,166.2311,166.4402,3006.0
2016-08-29 11:50:00,167.27,167.4,167.05,167.05,2200.0,166.5896,166.7191,166.3705,166.3705,2200.0
2016-08-29 12:00:00,167.05,167.57,166.99,167.57,3100.0,166.3705,166.8884,166.3108,166.8884,3100.0
2016-08-29 12:10:00,167.58,167.7,167.37,167.5,4805.0,166.8984,167.0179,166.6892,166.8187,4805.0
2016-08-29 12:20:00,167.38,167.67,167.37,167.59,5300.0,166.6992,166.988,166.6892,166.9083,5300.0
2016-08-29 12:30:00,167.59,167.67,167.07,167.07,6546.0,166.9083,166.988,166.3905,166.3905,6546.0
2016-08-29 12:40:00,167.19,167.23,166.97,167.06,9504.0,166.51,166.5498,166.2909,166.3805,9504.0
2016-08-29 12:50:00,167.07,167.11,166.92,166.95,19514.0,166.3905,166.4303,166.2411,166.2709,19514.0
2016-08-29 13:00:00,166.97,167.07,166.94,166.95,23365.0,166.2909,166.3905,166.261,166.2709,23365.0
2016-08-29 13:10:00,166.95,167.1,166.84,166.97,47681.0,166.2709,166.4203,166.1614,166.2909,47681.0
2016-08-29 13:20:00,166.97,167.07,166.64,166.65,5256.0,166.2909,166.3905,165.9622,165.9722,5256.0
2016-08-29 13:30:00,166.71,166.76,166.42,166.45,17795.0,166.0319,166.0817,165.7431,165.773,17795.0
2016-08-29 13:40:00,166.46,166.64,166.21,166.53,8421.0,165.7829,165.9622,165.534,165.8526,8421.0
2016-08-29 13:50:00,166.41,166.44,166.11,166.24,5507.0,165.7331,165.763,165.4344,165.5638,5507.0
2016-08-29 14:00:00,166.3,166.59,166.19,166.32,5300.0,165.6236,165.9124,165.514,165.6435,5300.0
2016-08-29 14:10:00,166.37,166.52,166.11,166.11,12604.0,165.6933,165.8427,165.4344,165.4344,12604.0
2016-08-29 14:20:00,166.27,166.47,166.18,166.38,10504.0,165.5937,165.7929,165.5041,165.7033,10504.0
2016-08-29 14:30:00,166.42,166.54,166.33,166.43,4000.0,165.7431,165.8626,165.6535,165.7531,4000.0
2016-08-29 14:40:00,166.37,166.52,166.18,166.38,14078.0,165.6933,165.8427,165.5041,165.7033,14078.0
2016-08-29 14:50:00,166.39,166.56,166.39,166.48,19211.0,165.7132,165.8825,165.7132,165.8029,19211.0
2016-08-29 15:00:00,166.46,166.79,166.43,166.72,10941.0,165.7829,166.1116,165.7531,166.0419,10941.0
2016-08-29 15:10:00,166.67,166.73,166.51,166.61,5600.0,165.9921,166.0518,165.8327,165.9323,5600.0
2016-08-29 15:20:00,166.6,166.66,166.4,166.4,9100.0,165.9224,165.9821,165.7232,165.7232,9100.0
2016-08-29 15:30:00,166.43,166.52,166.29,166.29,6982.0,165.7531,165.8427,165.6136,165.6136,6982.0
2016-08-29 15:40:00,166.39,166.49,166.3,166.39,6200.0,165.7132,165.8128,165.6236,165.7132,6200.0
2016-08-29 15:50:00,166.39,166.63,166.37,166.57,16260.0,165.7132,165.9522,165.6933,165.8925,16260.0
2016-08-30 09:30:00,167.55,167.65,166.42,167.53,10772.0,166.8685,166.9681,165.7431,166.8486,10772.0
2016-08-30 09:40:00,167.36,167.53,166.85,166.86,1150.0,166.6793,166.8486,166.1713,166.1813,1150.0
2016-08-30 09:50:00,166.8,167.11,166.8,166.87,3250.0,166.1216,166.4303,166.1216,166.1913,3250.0
2016-08-30 10:00:00,166.81,167.0,166.21,166.64,12134.0,166.1315,166.3207,165.534,165.9622,12134.0
2016-08-30 10:10:00,166.62,166.88,166.19,166.46,8204.0,165.9423,166.2012,165.514,165.7829,8204.0
2016-08-30 10:20:00,166.7,166.91,166.25,166.84,13507.0,166.022,166.2311,165.5738,166.1614,13507.0
2016-08-30 10:30:00,166.72,166.77,166.44,166.53,6601.0,166.0419,166.0917,165.763,165.8526,6601.0
2016-08-30 10:40:00,166.63,166.83,166.63,166.74,898.0,165.9522,166.1514,165.9522,166.0618,898.0
2016-08-30 10:50:00,166.76,167.0,166.76,167.0,1500.0,166.0817,166.3207,166.0817,166.3207,1500.0
2016-08-30 11:00:00,166.98,167.25,166.91,167.25,2850.0,166.3008,166.5697,166.2311,166.5697,2850.0
2016-08-30 11:10:00,167.23,167.23,166.93,167.05,1500.0,166.5498,166.5498,166.251,166.3705,1500.0
2016-08-30 11:20:00,166.92,167.1,166.73,166.87,2800.0,166.2411,166.4203,166.0518,166.1913,2800.0
2016-08-30 11:30:00,166.78,167.06,166.78,167.06,5944.0,166.1016,166.3805,166.1016,166.3805,5944.0
2016-08-30 11:40:00,167.01,167.01,166.83,166.83,1504.0,166.3307,166.3307,166.1514,166.1514,1504.0
2016-08-30 11:50:00,166.84,167.01,166.49,166.54,13412.0,166.1614,166.3307,165.8128,165.8626,13412.0
2016-08-30 12:00:00,166.49,166.92,166.49,166.81,7157.0,165.8128,166.2411,165.8128,166.1315,7157.0
2016-08-30 12:10:00,166.63,166.86,166.54,166.67,7337.0,165.9522,166.1813,165.8626,165.9921,7337.0
2016-08-30 12:20:00,166.68,166.88,166.66,166.79,3200.0,166.002,166.2012,165.9821,166.1116,3200.0
2016-08-30 12:30:00,166.87,167.02,166.77,166.87,4436.0,166.1913,166.3407,166.0917,166.1913,4436.0
2016-08-30 12:40:00,167.0,167.0,166.81,166.81,1500.0,166.3207,166.3207,166.1315,166.1315,1500.0
2016-08-30 12:50:00,166.72,166.97,166.52,166.97,2500.0,166.0419,166.2909,165.8427,166.2909,2500.0
2016-08-30 13:00:00,166.69,166.78,166.62,166.64,10221.0,166.012,166.1016,165.9423,165.9622,10221.0
2016-08-30 13:10:00,166.63,166.7,166.51,166.7,4140.0,165.9522,166.022,165.8327,166.022,4140.0
2016-08-30 13:20:00,166.69,166.89,166.61,166.63,4440.0,166.012,166.2112,165.9323,165.9522,4440.0
2016-08-30 13:30:00,166.63,166.79,166.62,166.75,6950.0,165.9522,166.1116,165.9423,166.0718,6950.0
2016-08-30 13:40:00,166.84,166.84,166.59,166.6,23236.0,166.1614,166.1614,165.9124,165.9224,23236.0
2016-08-30 13:50:00,166.57,166.85,166.56,166.71,6242.0,165.8925,166.1713,165.8825,166.0319,6242.0
2016-08-30 14:00:00,166.65,166.67,166.4,166.59,7954.0,165.9722,165.9921,165.7232,165.9124,7954.0
2016-08-30 14:10:00,166.62,166.68,166.5,166.6,15603.0,165.9423,166.002,165.8228,165.9224,15603.0
2016-08-30 14:20:00,166.57,166.88,166.57,166.84,2300.0,165.8925,166.2012,165.8925,166.1614,2300.0
2016-08-30 14:30:00,166.75,166.75,166.52,166.71,4492.0,166.0718,166.0718,165.8427,166.0319,4492.0
2016-08-30 14:40:00,166.87,166.93,166.68,166.81,1800.0,166.1913,166.251,166.002,166.1315,1800.0
2016-08-30 14:50:00,166.95,167.08,166.68,166.8,5503.0,166.2709,166.4004,166.002,166.1216,5503.0
2016-08-30 15:00:00,166.73,167.06,166.65,167.06,11965.0,166.0518,166.3805,165.9722,166.3805,11965.0
2016-08-30 15:10:00,166.89,166.99,166.6,166.92,6860.0,166.2112,166.3108,165.9224,166.2411,6860.0
2016-08-30 15:20:00,166.7,166.96,166.61,166.61,5940.0,166.022,166.2809,165.9323,165.9323,5940.0
2016-08-30 15:30:00,166.66,166.96,166.6,166.92,6196.0,165.9821,166.2809,165.9224,166.2411,6196.0
2016-08-30 15:40:00,166.95,167.03,166.74,166.82,7298.0,166.2709,166.3506,166.0618,166.1415,7298.0
2016-08-30 15:50:00,166.75,167.0,166.7,166.9,9457.0,166.0718,166.3207,166.022,166.2211,9457.0
2016-08-31 09:30:00,167.42,167.49,166.71,167.49,12235.0,166.739,166.8087,166.0319,166.8087,12235.0
2016-08-31 09:40:00,167.49,168.21,167.07,167.98,14200.0,166.8087,167.5258,166.3905,167.2968,14200.0
2016-08-31 09:50:00,167.98,168.44,167.51,168.37,4000.0,167.2968,167.7549,166.8287,167.6852,4000.0
2016-08-31 10:00:00,168.45,169.0,168.31,168.93,24950.0,167.7648,168.3126,167.6254,168.2429,24950.0
2016-08-31 10:10:00,168.87,170.76,167.89,169.16,50230.0,168.1831,170.0654,167.2071,168.472,50230.0
2016-08-31 10:20:00,169.5,170.38,169.16,170.14,17358.0,168.8106,169.687,168.472,169.448,17358.0
2016-08-31 10:30:00,170.06,170.21,169.35,169.67,5394.0,169.3683,169.5177,168.6612,168.9799,5394.0
2016-08-31 10:40:00,169.46,170.0,169.35,170.0,4420.0,168.7707,169.3085,168.6612,169.3085,4420.0
2016-08-31 10:50:00,170.06,170.3,170.0,170.17,4862.0,169.3683,169.6073,169.3085,169.4778,4862.0
2016-08-31 11:00:00,170.17,170.17,169.67,169.81,6150.0,169.4778,169.4778,168.9799,169.1193,6150.0
2016-08-31 11:10:00,170.04,170.1,169.75,170.09,18638.0,169.3484,169.4081,169.0596,169.3982,18638.0
2016-08-31 11:20:00,170.09,170.43,169.98,170.31,5400.0,169.3982,169.7368,169.2886,169.6173,5400.0
2016-08-31 11:30:00,170.18,170.44,170.03,170.28,1300.0,169.4878,169.7467,169.3384,169.5874,1300.0
2016-08-31 11:40:00,170.28,170.46,170.2,170.46,4520.0,169.5874,169.7667,169.5077,169.7667,4520.0
2016-08-31 11:50:00,170.29,170.38,170.14,170.2,2800.0,169.5974,169.687,169.448,169.5077,2800.0
2016-08-31 12:00:00,170.14,170.14,169.59,169.81,7451.0,169.448,169.448,168.9002,169.1193,7451.0
2016-08-31 12:10:00,169.6,169.66,169.28,169.48,9970.0,168.9102,168.9699,168.5915,168.7907,9970.0
2016-08-31 12:20:00,169.5,170.17,169.5,169.95,6250.0,168.8106,169.4778,168.8106,169.2587,6250.0
2016-08-31 12:30:00,169.94,170.21,169.85,169.85,2200.0,169.2488,169.5177,169.1591,169.1591,2200.0
2016-08-31 12:40:00,169.95,170.46,169.8,170.43,6077.0,169.2587,169.7667,169.1093,169.7368,6077.0
2016-08-31 12:50:00,170.24,170.36,170.05,170.27,134069.0,169.5476,169.6671,169.3583,169.5774,134069.0
2016-08-31 13:00:00,170.32,170.45,170.06,170.45,26792.0,169.6272,169.7567,169.3683,169.7567,26792.0
2016-08-31 13:10:00,170.34,170.89,170.34,170.88,5770.0,169.6472,170.1949,169.6472,170.185,5770.0
2016-08-31 13:20:00,170.78,171.3,170.74,171.2,12171.0,170.0854,170.6032,170.0455,170.5037,12171.0
2016-08-31 13:30:00,171.03,171.03,170.55,170.98,8575.0,170.3343,170.3343,169.8563,170.2845,8575.0
2016-08-31 13:40:00,170.99,171.24,170.98,171.11,9500.0,170.2945,170.5435,170.2845,170.414,9500.0
2016-08-31 13:50:00,171.13,172.05,171.1,171.94,19234.0,170.4339,171.3502,170.4041,171.2406,19234.0
2016-08-31 14:00:00,171.99,172.43,171.71,172.3,21334.0,171.2904,171.7287,171.0116,171.5992,21334.0
2016-08-31 14:10:00,172.14,172.89,172.14,172.65,29069.0,171.4398,172.1868,171.4398,171.9478,29069.0
2016-08-31 14:20:00,172.36,172.85,172.36,172.79,6646.0,171.6589,172.1469,171.6589,172.0872,6646.0
2016-08-31 14:30:00,172.85,173.17,172.42,172.49,23100.0,172.1469,172.4656,171.7187,171.7884,23100.0
2016-08-31 14:40:00,172.38,172.8,172.21,172.44,12350.0,171.6789,172.0971,171.5095,171.7386,12350.0
2016-08-31 14:50:00,172.26,172.34,171.62,172.01,50645.0,171.5593,171.639,170.9219,171.3104,50645.0
2016-08-31 15:00:00,171.82,172.65,171.8,172.6,33624.0,171.1211,171.9478,171.1012,171.898,33624.0
2016-08-31 15:10:00,172.47,172.86,172.24,172.24,5885.0,171.7685,172.1569,171.5394,171.5394,5885.0
2016-08-31 15:20:00,172.24,172.58,172.24,172.36,8200.0,171.5394,171.878,171.5394,171.6589,8200.0
2016-08-31 15:30:00,172.5,172.5,171.96,172.06,27200.0,171.7984,171.7984,171.2606,171.3602,27200.0
2016-08-31 15:40:00,172.06,172.32,171.83,171.91,28052.0,171.3602,171.6191,171.1311,171.2108,28052.0
2016-08-31 15:50:00,171.9,172.26,171.9,171.99,39909.0,171.2008,171.5593,171.2008,171.2904,39909.0
2016-09-01 09:30:00,172.65,172.65,171.6,172.07,7459.0,171.9478,171.9478,170.902,171.3701,7459.0
2016-09-01 09:40:00,171.54,173.12,171.5,173.04,8241.0,170.8423,172.4158,170.8024,172.3362,8241.0
2016-09-01 09:50:00,172.8,172.86,172.0,172.86,4900.0,172.0971,172.1569,171.3004,172.1569,4900.0
2016-09-01 10:00:00,172.59,173.56,172.49,173.27,10903.0,171.888,172.8541,171.7884,172.5652,10903.0
2016-09-01 10:10:00,173.29,173.29,172.67,172.79,11390.0,172.5852,172.5852,171.9677,172.0872,11390.0
2016-09-01 10:20:00,172.77,172.8,171.88,172.0,7600.0,172.0673,172.0971,171.1809,171.3004,7600.0
2016-09-01 10:30:00,172.0,172.19,171.54,172.19,6929.0,171.3004,171.4896,170.8423,171.4896,6929.0
2016-09-01 10:40:00,171.97,172.3,171.96,172.26,8389.0,171.2705,171.5992,171.2606,171.5593,8389.0
2016-09-01 10:50:00,172.04,172.88,171.91,172.72,10298.0,171.3402,172.1768,171.2108,172.0175,10298.0
2016-09-01 11:00:00,172.36,172.82,172.18,172.18,9003.0,171.6589,172.1171,171.4797,171.4797,9003.0
2016-09-01 11:10:00,172.18,172.29,171.9,171.9,6789.0,171.4797,171.5892,171.2008,171.2008,6789.0
2016-09-01 11:20:00,171.85,172.4,171.66,172.35,8700.0,171.151,171.6988,170.9618,171.649,8700.0
2016-09-01 11:30:00,172.29,172.3,171.84,171.84,10085.0,171.5892,171.5992,171.1411,171.1411,10085.0
2016-09-01 11:40:00,171.78,171.94,171.65,171.72,7229.0,171.0813,171.2406,170.9518,171.0215,7229.0
2016-09-01 11:50:00,171.65,171.94,171.54,171.94,5838.0,170.9518,171.2406,170.8423,171.2406,5838.0
2016-09-01 12:00:00,171.83,171.87,171.26,171.33,28817.0,171.1311,171.1709,170.5634,170.6331,28817.0
2016-09-01 12:10:00,171.3,172.22,171.16,172.0,24028.0,170.6032,171.5195,170.4638,171.3004,24028.0
2016-09-01 12:20:00,171.95,172.71,171.9,172.62,12270.0,171.2506,172.0075,171.2008,171.9179,12270.0
2016-09-01 12:30:00,172.62,173.13,172.62,172.72,12600.0,171.9179,172.4258,171.9179,172.0175,12600.0
2016-09-01 12:40:00,172.9,172.96,172.7,172.93,12714.0,172.1967,172.2565,171.9976,172.2266,12714.0
2016-09-01 12:50:00,173.03,173.15,172.88,173.14,11400.0,172.3262,172.4457,172.1768,172.4358,11400.0
2016-09-01 13:00:00,173.01,173.44,172.93,172.93,13888.0,172.3063,172.7345,172.2266,172.2266,13888.0
2016-09-01 13:10:00,172.93,172.98,172.65,172.84,7026.0,172.2266,172.2764,171.9478,172.137,7026.0
2016-09-01 13:20:00,172.86,172.86,172.33,172.33,3350.0,172.1569,172.1569,171.6291,171.6291,3350.0
2016-09-01 13:30:00,172.56,172.56,172.3,172.35,1697.0,171.8581,171.8581,171.5992,171.649,1697.0
2016-09-01 13:40:00,172.3,172.51,172.11,172.49,5641.0,171.5992,171.8083,171.41,171.7884,5641.0
2016-09-01 13:50:00,172.59,172.81,172.59,172.68,2942.0,171.888,172.1071,171.888,171.9776,2942.0
2016-09-01 14:00:00,172.65,172.71,172.37,172.58,4124.0,171.9478,172.0075,171.6689,171.878,4124.0
2016-09-01 14:10:00,172.59,172.93,172.51,172.6,4544.0,171.888,172.2266,171.8083,171.898,4544.0
2016-09-01 14:20:00,172.7,173.31,172.61,173.03,28100.0,171.9976,172.6051,171.9079,172.3262,28100.0
2016-09-01 14:30:00,173.36,173.36,172.84,172.84,2000.0,172.6549,172.6549,172.137,172.137,2000.0
2016-09-01 14:40:00,172.76,172.97,172.55,172.77,6000.0,172.0573,172.2665,171.8482,172.0673,6000.0
2016-09-01 14:50:00,172.67,172.83,172.6,172.6,4639.0,171.9677,172.127,171.898,171.898,4639.0
2016-09-01 15:00:00,172.79,172.84,172.6,172.75,8049.0,172.0872,172.137,171.898,172.0473,8049.0
2016-09-01 15:10:00,172.67,173.12,172.67,173.12,3818.0,171.9677,172.4158,171.9677,172.4158,3818.0
2016-09-01 15:20:00,173.12,173.22,172.95,173.17,5000.0,172.4158,172.5154,172.2465,172.4656,5000.0
2016-09-01 15:30:00,173.17,173.17,172.81,172.95,5063.0,172.4656,172.4656,172.1071,172.2465,5063.0
2016-09-01 15:40:00,172.87,173.35,172.83,173.35,10264.0,172.1669,172.6449,172.127,172.6449,10264.0
2016-09-01 15:50:00,173.3,173.82,173.25,173.8,29505.0,172.5951,173.113,172.5453,173.0931,29505.0
2016-09-02 09:30:00,178.17,186.81,176.92,184.76,218583.0,177.4453,186.0502,176.2004,184.0085,218583.0
2016-09-02 09:40:00,184.7,185.41,183.78,184.97,51991.0,183.9487,184.6559,183.0325,184.2176,51991.0
2016-09-02 09:50:00,184.97,187.94,183.52,187.51,115745.0,184.2176,187.1756,182.7735,186.7473,115745.0
2016-09-02 10:00:00,187.51,188.13,184.52,184.7,54115.0,186.7473,187.3648,183.7695,183.9487,54115.0
2016-09-02 10:10:00,184.68,185.66,183.86,185.02,27011.0,183.9288,184.9048,183.1122,184.2674,27011.0
2016-09-02 10:20:00,184.95,186.16,184.61,185.97,57058.0,184.1977,185.4028,183.8591,185.2136,57058.0
2016-09-02 10:30:00,185.97,186.9,185.97,186.55,67271.0,185.2136,186.1398,185.2136,185.7912,67271.0
2016-09-02 10:40:00,186.77,186.8,184.93,184.93,61163.0,186.0103,186.0402,184.1778,184.1778,61163.0
2016-09-02 10:50:00,185.08,185.53,184.93,185.1,24448.0,184.3272,184.7754,184.1778,184.3471,24448.0
2016-09-02 11:00:00,185.1,185.24,185.0,185.2,27189.0,184.3471,184.4865,184.2475,184.4467,27189.0
2016-09-02 11:10:00,185.25,185.25,185.0,185.14,37109.0,184.4965,184.4965,184.2475,184.387,37109.0
2016-09-02 11:20:00,185.19,185.83,185.01,185.01,23976.0,184.4368,185.0741,184.2575,184.2575,23976.0
2016-09-02 11:30:00,185.0,185.3,185.0,185.05,25324.0,184.2475,184.5463,184.2475,184.2973,25324.0
2016-09-02 11:40:00,185.08,185.68,185.01,185.23,19215.0,184.3272,184.9248,184.2575,184.4766,19215.0
2016-09-02 11:50:00,185.39,185.54,185.0,185.01,7900.0,184.6359,184.7853,184.2475,184.2575,7900.0
2016-09-02 12:00:00,185.02,185.15,185.0,185.0,11975.0,184.2674,184.3969,184.2475,184.2475,11975.0
2016-09-02 12:10:00,185.03,185.53,185.0,185.07,13171.0,184.2774,184.7754,184.2475,184.3172,13171.0
2016-09-02 12:20:00,185.03,185.03,183.87,184.18,42959.0,184.2774,184.2774,183.1221,183.4309,42959.0
2016-09-02 12:30:00,184.08,184.25,183.67,183.74,26985.0,183.3313,183.5006,182.9229,182.9926,26985.0
2016-09-02 12:40:00,183.74,184.0,183.41,183.74,12200.0,182.9926,183.2516,182.664,182.9926,12200.0
2016-09-02 12:50:00,183.79,184.73,183.78,184.71,20916.0,183.0424,183.9786,183.0325,183.9587,20916.0
2016-09-02 13:00:00,184.7,185.33,184.59,184.7,21473.0,183.9487,184.5762,183.8392,183.9487,21473.0
2016-09-02 13:10:00,184.65,185.23,184.46,184.46,9550.0,183.8989,184.4766,183.7097,183.7097,9550.0
2016-09-02 13:20:00,184.29,184.75,183.93,184.63,24836.0,183.5404,183.9985,183.1819,183.879,24836.0
2016-09-02 13:30:00,184.64,184.7,183.59,183.75,18038.0,183.889,183.9487,182.8433,183.0026,18038.0
2016-09-02 13:40:00,183.76,184.11,183.55,183.93,19661.0,183.0126,183.3611,182.8034,183.1819,19661.0
2016-09-02 13:50:00,183.99,184.5,183.96,184.38,18320.0,183.2416,183.7496,183.2118,183.63,18320.0
2016-09-02 14:00:00,184.36,184.36,183.62,183.72,11277.0,183.6101,183.6101,182.8731,182.9727,11277.0
2016-09-02 14:10:00,183.83,184.17,183.6,183.96,11850.0,183.0823,183.4209,182.8532,183.2118,11850.0
2016-09-02 14:20:00,184.03,184.92,184.02,184.92,26610.0,183.2815,184.1678,183.2715,184.1678,26610.0
2016-09-02 14:30:00,185.01,185.5,185.0,185.36,12508.0,184.2575,184.7455,184.2475,184.6061,12508.0
2016-09-02 14:40:00,185.35,187.25,185.3,186.76,35671.0,184.5961,186.4884,184.5463,186.0004,35671.0
2016-09-02 14:50:00,186.85,186.87,185.86,186.04,20328.0,186.09,186.1099,185.104,185.2833,20328.0
2016-09-02 15:00:00,185.79,186.07,185.5,185.8,15260.0,185.0343,185.3132,184.7455,185.0443,15260.0
2016-09-02 15:10:00,185.55,185.99,185.55,185.8,10352.0,184.7953,185.2335,184.7953,185.0443,10352.0
2016-09-02 15:20:00,185.82,186.25,185.61,186.04,10471.0,185.0642,185.4924,184.855,185.2833,10471.0
2016-09-02 15:30:00,186.06,186.35,185.89,186.04,23641.0,185.3032,185.592,185.1339,185.2833,23641.0
2016-09-02 15:40:00,185.97,186.38,185.9,186.27,46041.0,185.2136,185.6219,185.1439,185.5124,46041.0
2016-09-02 15:50:00,186.24,186.82,186.12,186.16,113967.0,185.4825,186.0601,185.363,185.4028,113967.0
2016-09-06 09:30:00,187.7,188.52,186.3,186.76,11691.0,186.9365,187.7532,185.5422,186.0004,11691.0
2016-09-06 09:40:00,186.85,187.42,186.69,186.77,4750.0,186.09,186.6577,185.9306,186.0103,4750.0
2016-09-06 09:50:00,186.98,187.06,186.4,186.42,4461.0,186.2195,186.2991,185.6418,185.6617,4461.0
2016-09-06 10:00:00,186.38,186.85,185.99,186.85,11918.0,185.6219,186.09,185.2335,186.09,11918.0
2016-09-06 10:10:00,186.6,186.8,185.92,186.16,5300.0,185.841,186.0402,185.1638,185.4028,5300.0
2016-09-06 10:20:00,186.46,186.87,186.14,186.65,15225.0,185.7016,186.1099,185.3829,185.8908,15225.0
2016-09-06 10:30:00,186.8,186.83,186.15,186.16,6500.0,186.0402,186.0701,185.3928,185.4028,6500.0
2016-09-06 10:40:00,186.09,186.12,185.43,185.59,9653.0,185.3331,185.363,184.6758,184.8351,9653.0
2016-09-06 10:50:00,185.57,186.35,185.52,186.35,10340.0,184.8152,185.592,184.7654,185.592,10340.0
2016-09-06 11:00:00,186.31,186.41,185.74,185.84,5750.0,185.5522,185.6518,184.9845,185.0841,5750.0
2016-09-06 11:10:00,185.75,186.16,185.63,186.06,9207.0,184.9945,185.4028,184.875,185.3032,9207.0
2016-09-06 11:20:00,185.95,186.09,185.76,185.83,9152.0,185.1937,185.3331,185.0044,185.0741,9152.0
2016-09-06 11:30:00,185.84,186.01,185.7,185.92,11500.0,185.0841,185.2534,184.9447,185.1638,11500.0
2016-09-06 11:40:00,185.92,186.35,185.87,186.3,20676.0,185.1638,185.592,185.114,185.5422,20676.0
2016-09-06 11:50:00,186.38,186.48,186.05,186.09,5520.0,185.6219,185.7215,185.2933,185.3331,5520.0
2016-09-06 12:00:00,186.22,186.3,186.03,186.07,3520.0,185.4626,185.5422,185.2733,185.3132,3520.0
2016-09-06 12:10:00,186.06,186.06,185.72,185.84,1577.0,185.3032,185.3032,184.9646,185.0841,1577.0
2016-09-06 12:20:00,185.85,186.0,185.8,185.92,5865.0,185.0941,185.2435,185.0443,185.1638,5865.0
2016-09-06 12:30:00,185.94,186.2,185.85,186.02,5300.0,185.1837,185.4426,185.0941,185.2634,5300.0
2016-09-06 12:40:00,185.93,186.22,185.92,186.16,9200.0,185.1737,185.4626,185.1638,185.4028,9200.0
2016-09-06 12:50:00,186.07,186.39,186.0,186.23,10119.0,185.3132,185.6319,185.2435,185.4725,10119.0
2016-09-06 13:00:00,186.15,186.15,185.91,186.06,9500.0,185.3928,185.3928,185.1538,185.3032,9500.0
2016-09-06 13:10:00,186.04,186.12,185.99,186.0,4235.0,185.2833,185.363,185.2335,185.2435,4235.0
2016-09-06 13:20:00,186.0,186.4,185.99,186.4,5400.0,185.2435,185.6418,185.2335,185.6418,5400.0
2016-09-06 13:30:00,186.38,186.38,186.14,186.16,1367.0,185.6219,185.6219,185.3829,185.4028,1367.0
2016-09-06 13:40:00,186.14,186.39,186.09,186.39,2600.0,185.3829,185.6319,185.3331,185.6319,2600.0
2016-09-06 13:50:00,186.41,186.5,186.31,186.31,7630.0,185.6518,185.7414,185.5522,185.5522,7630.0
2016-09-06 14:00:00,186.25,186.4,186.18,186.23,3400.0,185.4924,185.6418,185.4227,185.4725,3400.0
2016-09-06 14:10:00,186.3,186.32,186.04,186.29,8102.0,185.5422,185.5622,185.2833,185.5323,8102.0
2016-09-06 14:20:00,186.3,186.52,186.18,186.51,19665.0,185.5422,185.7613,185.4227,185.7514,19665.0
2016-09-06 14:30:00,186.54,186.64,186.4,186.4,2300.0,185.7813,185.8809,185.6418,185.6418,2300.0
2016-09-06 14:40:00,186.35,186.5,186.29,186.45,2403.0,185.592,185.7414,185.5323,185.6916,2403.0
2016-09-06 14:50:00,186.38,186.67,186.38,186.39,5158.0,185.6219,185.9107,185.6219,185.6319,5158.0
2016-09-06 15:00:00,186.44,186.54,186.3,186.46,8923.0,185.6817,185.7813,185.5422,185.7016,8923.0
2016-09-06 15:10:00,186.5,186.65,186.47,186.55,5600.0,185.7414,185.8908,185.7115,185.7912,5600.0
2016-09-06 15:20:00,186.55,186.6,186.43,186.51,6299.0,185.7912,185.841,185.6717,185.7514,6299.0
2016-09-06 15:30:00,186.52,186.52,186.3,186.5,12019.0,185.7613,185.7613,185.5422,185.7414,12019.0
2016-09-06 15:40:00,186.51,186.53,186.37,186.42,12381.0,185.7514,185.7713,185.612,185.6617,12381.0
2016-09-06 15:50:00,186.42,186.58,186.24,186.29,52852.0,185.6617,185.8211,185.4825,185.5323,52852.0
2016-09-07 09:30:00,186.31,187.21,186.31,186.89,3645.0,185.5522,186.4485,185.5522,186.1298,3645.0
2016-09-07 09:40:00,186.94,186.94,186.43,186.56,5700.0,186.1796,186.1796,185.6717,185.8012,5700.0
2016-09-07 09:50:00,186.57,186.57,185.69,186.0,7577.0,185.8111,185.8111,184.9347,185.2435,7577.0
2016-09-07 10:00:00,186.02,186.36,185.84,186.05,4900.0,185.2634,185.602,185.0841,185.2933,4900.0
2016-09-07 10:10:00,185.99,186.15,185.97,185.97,1100.0,185.2335,185.3928,185.2136,185.2136,1100.0
2016-09-07 10:20:00,185.84,186.11,185.84,186.08,4588.0,185.0841,185.353,185.0841,185.3231,4588.0
2016-09-07 10:30:00,185.85,186.09,185.8,185.95,1800.0,185.0941,185.3331,185.0443,185.1937,1800.0
2016-09-07 10:40:00,185.91,185.95,185.44,185.44,4734.0,185.1538,185.1937,184.6857,184.6857,4734.0
2016-09-07 10:50:00,185.38,185.47,185.05,185.08,8042.0,184.626,184.7156,184.2973,184.3272,8042.0
2016-09-07 11:00:00,185.0,185.14,184.82,184.89,11010.0,184.2475,184.387,184.0683,184.138,11010.0
2016-09-07 11:10:00,184.96,185.12,184.65,184.65,5221.0,184.2077,184.367,183.8989,183.8989,5221.0
2016-09-07 11:20:00,184.65,184.65,183.8,184.34,16500.0,183.8989,183.8989,183.0524,183.5902,16500.0
2016-09-07 11:30:00,184.23,184.75,184.08,184.62,7876.0,183.4807,183.9985,183.3313,183.8691,7876.0
2016-09-07 11:40:00,184.61,184.62,183.99,184.17,4942.0,183.8591,183.8691,183.2416,183.4209,4942.0
2016-09-07 11:50:00,184.15,184.64,184.15,184.43,5587.0,183.401,183.889,183.401,183.6798,5587.0
2016-09-07 12:00:00,184.24,184.3,183.95,184.06,3500.0,183.4906,183.5504,183.2018,183.3113,3500.0
2016-09-07 12:10:00,184.03,184.03,183.78,183.83,1300.0,183.2815,183.2815,183.0325,183.0823,1300.0
2016-09-07 12:20:00,183.8,183.91,183.69,183.9,3910.0,183.0524,183.162,182.9429,183.152,3910.0
2016-09-07 12:30:00,184.03,184.04,183.75,183.82,6340.0,183.2815,183.2914,183.0026,183.0723,6340.0
2016-09-07 12:40:00,183.79,183.97,183.79,183.84,900.0,183.0424,183.2217,183.0424,183.0922,900.0
2016-09-07 12:50:00,183.92,183.92,183.48,183.48,2614.0,183.1719,183.1719,182.7337,182.7337,2614.0
2016-09-07 13:00:00,183.58,183.82,183.58,183.78,2850.0,182.8333,183.0723,182.8333,183.0325,2850.0
2016-09-07 13:10:00,183.78,183.83,183.63,183.69,5348.0,183.0325,183.0823,182.8831,182.9429,5348.0
2016-09-07 13:20:00,183.65,183.76,183.51,183.76,1969.0,182.903,183.0126,182.7636,183.0126,1969.0
2016-09-07 13:30:00,183.66,183.66,183.66,183.66,100.0,182.913,182.913,182.913,182.913,100.0
2016-09-07 13:40:00,183.7,183.7,183.7,183.7,100.0,182.9528,182.9528,182.9528,182.9528,100.0
2016-09-07 13:50:00,183.6,183.6,183.0,183.02,6739.0,182.8532,182.8532,182.2557,182.2756,6739.0
2016-09-07 14:00:00,183.12,183.32,183.08,183.22,4613.0,182.3752,182.5744,182.3353,182.4748,4613.0
2016-09-07 14:10:00,183.27,183.36,183.16,183.16,6854.0,182.5246,182.6142,182.415,182.415,6854.0
2016-09-07 14:20:00,183.21,183.24,183.06,183.06,2832.0,182.4648,182.4947,182.3154,182.3154,2832.0
2016-09-07 14:30:00,183.09,183.09,182.97,183.03,6867.0,182.3453,182.3453,182.2258,182.2855,6867.0
2016-09-07 14:40:00,183.0,183.09,182.86,182.91,17736.0,182.2557,182.3453,182.1162,182.166,17736.0
2016-09-07 14:50:00,183.03,183.08,182.6,182.61,17417.0,182.2855,182.3353,181.8573,181.8672,17417.0
2016-09-07 15:00:00,182.61,182.85,182.18,182.2,29505.0,181.8672,182.1063,181.439,181.4589,29505.0
2016-09-07 15:10:00,182.17,182.21,181.91,182.05,43559.0,181.429,181.4689,181.1701,181.3095,43559.0
2016-09-07 15:20:00,182.03,182.12,181.97,182.0,26079.0,181.2896,181.3792,181.2298,181.2597,26079.0
2016-09-07 15:30:00,182.01,182.15,181.98,182.01,50263.0,181.2697,181.4091,181.2398,181.2697,50263.0
2016-09-07 15:40:00,182.0,182.1,181.91,182.0,23025.0,181.2597,181.3593,181.1701,181.2597,23025.0
2016-09-07 15:50:00,182.01,182.07,181.89,181.95,28034.0,181.2697,181.3294,181.1502,181.2099,28034.0
2016-09-08 09:30:00,182.22,182.99,181.8,182.0,39273.0,181.4788,182.2457,181.0605,181.2597,39273.0
2016-09-08 09:40:00,182.0,182.15,181.5,181.5,17900.0,181.2597,181.4091,180.7618,180.7618,17900.0
2016-09-08 09:50:00,181.37,181.92,181.21,181.8,8700.0,180.6323,181.1801,180.4729,181.0605,8700.0
2016-09-08 10:00:00,181.78,182.5,181.64,182.24,14925.0,181.0406,181.7577,180.9012,181.4987,14925.0
2016-09-08 10:10:00,182.15,182.43,181.37,182.18,10000.0,181.4091,181.688,180.6323,181.439,10000.0
2016-09-08 10:20:00,182.29,182.54,182.12,182.27,12900.0,181.5485,181.7975,181.3792,181.5286,12900.0
2016-09-08 10:30:00,182.26,182.43,182.07,182.11,14311.0,181.5187,181.688,181.3294,181.3693,14311.0
2016-09-08 10:40:00,182.31,182.58,181.87,181.9,18971.0,181.5685,181.8374,181.1303,181.1601,18971.0
2016-09-08 10:50:00,181.97,182.37,181.69,181.8,37933.0,181.2298,181.6282,180.951,181.0605,37933.0
2016-09-08 11:00:00,181.82,182.69,181.82,182.4,48448.0,181.0805,181.9469,181.0805,181.6581,48448.0
2016-09-08 11:10:00,182.43,182.43,181.9,181.96,35258.0,181.688,181.688,181.1601,181.2199,35258.0
2016-09-08 11:20:00,182.02,182.81,181.97,182.28,30593.0,181.2796,182.0664,181.2298,181.5386,30593.0
2016-09-08 11:30:00,182.31,182.49,181.88,182.05,33961.0,181.5685,181.7477,181.1402,181.3095,33961.0
2016-09-08 11:40:00,182.05,182.05,181.86,182.05,12892.0,181.3095,181.3095,181.1203,181.3095,12892.0
2016-09-08 11:50:00,182.05,182.7,181.97,182.69,15958.0,181.3095,181.9569,181.2298,181.9469,15958.0
2016-09-08 12:00:00,182.68,182.76,182.01,182.06,17448.0,181.937,182.0166,181.2697,181.3195,17448.0
2016-09-08 12:10:00,182.07,182.63,182.07,182.63,7714.0,181.3294,181.8872,181.3294,181.8872,7714.0
2016-09-08 12:20:00,182.6,182.92,182.48,182.6,9844.0,181.8573,182.176,181.7378,181.8573,9844.0
2016-09-08 12:30:00,182.65,182.92,182.64,182.89,4499.0,181.9071,182.176,181.8971,182.1461,4499.0
2016-09-08 12:40:00,182.9,182.95,182.38,182.38,6820.0,182.1561,182.2059,181.6382,181.6382,6820.0
2016-09-08 12:50:00,182.43,183.24,182.42,182.6,12594.0,181.688,182.4947,181.678,181.8573,12594.0
2016-09-08 13:00:00,182.65,182.81,182.46,182.81,12223.0,181.9071,182.0664,181.7179,182.0664,12223.0
2016-09-08 13:10:00,182.92,182.92,182.57,182.73,2900.0,182.176,182.176,181.8274,181.9868,2900.0
2016-09-08 13:20:00,182.59,182.68,182.4,182.52,6398.0,181.8473,181.937,181.6581,181.7776,6398.0
2016-09-08 13:30:00,182.49,182.63,182.31,182.42,35133.0,181.7477,181.8872,181.5685,181.678,35133.0
2016-09-08 13:40:00,182.44,182.55,182.3,182.4,8100.0,181.6979,181.8075,181.5585,181.6581,8100.0
2016-09-08 13:50:00,182.41,182.58,182.36,182.38,4503.0,181.6681,181.8374,181.6183,181.6382,4503.0
2016-09-08 14:00:00,182.45,182.57,182.39,182.5,9100.0,181.7079,181.8274,181.6481,181.7577,9100.0
2016-09-08 14:10:00,182.46,182.66,182.1,182.28,13161.0,181.7179,181.917,181.3593,181.5386,13161.0
2016-09-08 14:20:00,182.35,182.63,182.24,182.32,5029.0,181.6083,181.8872,181.4987,181.5784,5029.0
2016-09-08 14:30:00,182.26,182.55,182.26,182.46,3000.0,181.5187,181.8075,181.5187,181.7179,3000.0
2016-09-08 14:40:00,182.55,183.5,182.55,183.5,7000.0,181.8075,182.7536,181.8075,182.7536,7000.0
2016-09-08 14:50:00,183.35,183.47,182.88,182.88,2700.0,182.6042,182.7237,182.1361,182.1361,2700.0
2016-09-08 15:00:00,182.95,183.07,182.81,182.83,3573.0,182.2059,182.3254,182.0664,182.0864,3573.0
2016-09-08 15:10:00,182.84,183.08,182.82,182.94,10444.0,182.0963,182.3353,182.0764,182.1959,10444.0
2016-09-08 15:20:00,183.03,183.07,182.82,182.97,10740.0,182.2855,182.3254,182.0764,182.2258,10740.0
2016-09-08 15:30:00,182.97,183.08,182.88,182.96,10252.0,182.2258,182.3353,182.1361,182.2158,10252.0
2016-09-08 15:40:00,182.97,183.21,182.85,182.98,8969.0,182.2258,182.4648,182.1063,182.2357,8969.0
2016-09-08 15:50:00,183.04,183.28,183.0,183.18,28302.0,182.2955,182.5345,182.2557,182.4349,28302.0
2016-09-09 09:30:00,181.86,183.18,181.11,182.42,6546.0,181.1203,182.4349,180.3733,181.678,6546.0
2016-09-09 09:40:00,182.31,182.44,182.0,182.05,3640.0,181.5685,181.6979,181.2597,181.3095,3640.0
2016-09-09 09:50:00,181.86,181.86,181.37,181.77,800.0,181.1203,181.1203,180.6323,181.0307,800.0
2016-09-09 10:00:00,181.66,181.66,181.13,181.27,3000.0,180.9211,180.9211,180.3933,180.5327,3000.0
2016-09-09 10:10:00,181.39,181.9,181.33,181.74,2700.0,180.6522,181.1601,180.5925,181.0008,2700.0
2016-09-09 10:20:00,181.62,181.83,181.27,181.34,3739.0,180.8813,181.0904,180.5327,180.6024,3739.0
2016-09-09 10:30:00,181.5,181.51,181.12,181.43,14159.0,180.7618,180.7717,180.3833,180.692,14159.0
2016-09-09 10:40:00,181.3,181.38,180.54,180.81,17057.0,180.5626,180.6422,179.8057,180.0746,17057.0
2016-09-09 10:50:00,180.9,181.63,180.75,181.08,9450.0,180.1642,180.8912,180.0148,180.3435,9450.0
2016-09-09 11:00:00,181.08,181.2,180.51,181.16,8048.0,180.3435,180.463,179.7758,180.4231,8048.0
2016-09-09 11:10:00,181.12,181.14,180.6,180.72,14855.0,180.3833,180.4032,179.8654,179.9849,14855.0
2016-09-09 11:20:00,180.71,180.99,180.34,180.9,9422.0,179.975,180.2538,179.6065,180.1642,9422.0
2016-09-09 11:30:00,180.95,181.07,180.7,180.74,9948.0,180.214,180.3335,179.965,180.0049,9948.0
2016-09-09 11:40:00,180.82,180.82,180.58,180.74,1550.0,180.0845,180.0845,179.8455,180.0049,1550.0
2016-09-09 11:50:00,180.7,180.7,180.05,180.05,22286.0,179.965,179.965,179.3177,179.3177,22286.0
2016-09-09 12:00:00,180.19,180.51,179.72,179.78,6271.0,179.4571,179.7758,178.989,179.0488,6271.0
2016-09-09 12:10:00,179.84,180.25,179.67,179.82,13254.0,179.1085,179.5168,178.9392,179.0886,13254.0
2016-09-09 12:20:00,179.9,180.2,179.83,180.01,3203.0,179.1683,179.467,179.0986,179.2778,3203.0
2016-09-09 12:30:00,179.95,180.13,179.87,179.95,15818.0,179.2181,179.3973,179.1384,179.2181,15818.0
2016-09-09 12:40:00,179.99,180.14,179.02,179.22,36343.0,179.2579,179.4073,178.2918,178.491,36343.0
2016-09-09 12:50:00,179.39,179.67,179.25,179.51,9854.0,178.6603,178.9392,178.5209,178.7799,9854.0
2016-09-09 13:00:00,179.8,179.8,179.03,179.15,10530.0,179.0687,179.0687,178.3018,178.4213,10530.0
2016-09-09 13:10:00,179.24,179.34,178.7,179.09,23260.0,178.511,178.6105,177.9731,178.3616,23260.0
2016-09-09 13:20:00,179.16,179.19,178.75,179.01,10967.0,178.4313,178.4612,178.0229,178.2819,10967.0
2016-09-09 13:30:00,178.98,179.1,178.89,179.1,7300.0,178.252,178.3715,178.1624,178.3715,7300.0
2016-09-09 13:40:00,179.05,179.11,178.91,179.0,14668.0,178.3217,178.3815,178.1823,178.2719,14668.0
2016-09-09 13:50:00,179.0,179.06,178.9,179.03,10092.0,178.2719,178.3317,178.1723,178.3018,10092.0
2016-09-09 14:00:00,179.01,179.05,178.88,178.93,9900.0,178.2819,178.3217,178.1524,178.2022,9900.0
2016-09-09 14:10:00,178.9,179.06,178.8,179.06,3300.0,178.1723,178.3317,178.0727,178.3317,3300.0
2016-09-09 14:20:00,179.02,179.54,179.02,179.53,6335.0,178.2918,178.8097,178.2918,178.7998,6335.0
2016-09-09 14:30:00,179.4,179.7,179.32,179.7,3100.0,178.6703,178.9691,178.5906,178.9691,3100.0
2016-09-09 14:40:00,179.74,179.91,179.55,179.91,16779.0,179.0089,179.1782,178.8197,179.1782,16779.0
2016-09-09 14:50:00,179.91,179.99,179.71,179.72,7296.0,179.1782,179.2579,178.979,178.989,7296.0
2016-09-09 15:00:00,179.73,179.85,179.57,179.72,11083.0,178.999,179.1185,178.8396,178.989,11083.0
2016-09-09 15:10:00,179.7,179.9,179.44,179.78,36938.0,178.9691,179.1683,178.7101,179.0488,36938.0
2016-09-09 15:20:00,179.86,180.18,179.65,179.98,6700.0,179.1284,179.4471,178.9193,179.2479,6700.0
2016-09-09 15:30:00,179.99,180.0,179.72,179.88,9513.0,179.2579,179.2679,178.989,179.1483,9513.0
2016-09-09 15:40:00,179.88,179.88,179.51,179.72,5602.0,179.1483,179.1483,178.7799,178.989,5602.0
2016-09-09 15:50:00,179.71,179.71,179.18,179.18,21817.0,178.979,178.979,178.4512,178.4512,21817.0
2016-09-12 09:30:00,178.0,179.2,175.44,178.96,11119.0,177.276,178.4711,174.7264,178.2321,11119.0
2016-09-12 09:40:00,178.97,178.97,177.64,177.65,2558.0,178.2421,178.2421,176.9175,176.9274,2558.0
2016-09-12 09:50:00,177.5,178.25,177.12,178.25,7699.0,176.778,177.525,176.3996,177.525,7699.0
2016-09-12 10:00:00,177.84,178.39,177.79,178.36,4045.0,177.1166,177.6644,177.0668,177.6345,4045.0
2016-09-12 10:10:00,178.36,178.4,178.03,178.16,826.0,177.6345,177.6744,177.3059,177.4353,826.0
2016-09-12 10:20:00,178.52,178.64,178.15,178.64,868.0,177.7939,177.9134,177.4254,177.9134,868.0
2016-09-12 10:30:00,178.48,178.97,178.01,178.02,3900.0,177.754,178.2421,177.286,177.2959,3900.0
2016-09-12 10:40:00,178.48,178.78,178.21,178.35,1000.0,177.754,178.0528,177.4851,177.6246,1000.0
2016-09-12 10:50:00,178.78,178.8,178.15,178.29,3000.0,178.0528,178.0727,177.4254,177.5648,3000.0
2016-09-12 11:00:00,178.56,178.56,178.15,178.26,16132.0,177.8337,177.8337,177.4254,177.5349,16132.0
2016-09-12 11:10:00,178.29,178.52,178.13,178.52,3900.0,177.5648,177.7939,177.4055,177.7939,3900.0
2016-09-12 11:20:00,178.59,178.61,178.23,178.5,4400.0,177.8636,177.8835,177.5051,177.774,4400.0
2016-09-12 11:30:00,178.26,178.38,177.85,178.13,5069.0,177.5349,177.6545,177.1266,177.4055,5069.0
2016-09-12 11:40:00,178.11,178.18,177.91,177.91,1040.0,177.3855,177.4553,177.1864,177.1864,1040.0
2016-09-12 11:50:00,177.9,178.13,177.68,177.68,7052.0,177.1764,177.4055,176.9573,176.9573,7052.0
2016-09-12 12:00:00,177.53,177.62,177.26,177.26,3710.0,176.8079,176.8975,176.539,176.539,3710.0
2016-09-12 12:10:00,177.36,177.54,177.1,177.54,7639.0,176.6386,176.8179,176.3797,176.8179,7639.0
2016-09-12 12:20:00,177.27,177.59,177.25,177.53,4270.0,176.549,176.8677,176.529,176.8079,4270.0
2016-09-12 12:30:00,177.56,177.6,177.3,177.3,1700.0,176.8378,176.8776,176.5788,176.5788,1700.0
2016-09-12 12:40:00,177.15,177.47,177.15,177.46,6384.0,176.4295,176.7482,176.4295,176.7382,6384.0
2016-09-12 12:50:00,177.5,177.75,177.42,177.42,5254.0,176.778,177.027,176.6984,176.6984,5254.0
2016-09-12 13:00:00,177.55,177.92,177.55,177.92,3070.0,176.8278,177.1963,176.8278,177.1963,3070.0
2016-09-12 13:10:00,177.84,178.35,177.8,177.99,5436.0,177.1166,177.6246,177.0768,177.266,5436.0
2016-09-12 13:20:00,178.03,178.03,177.25,177.25,3217.0,177.3059,177.3059,176.529,176.529,3217.0
2016-09-12 13:30:00,177.19,177.45,176.98,177.09,2632.0,176.4693,176.7282,176.2601,176.3697,2632.0
2016-09-12 13:40:00,177.38,177.43,177.06,177.26,3200.0,176.6585,176.7083,176.3398,176.539,3200.0
2016-09-12 13:50:00,177.69,177.9,177.34,177.73,5100.0,176.9673,177.1764,176.6187,177.0071,5100.0
2016-09-12 14:00:00,177.65,178.98,177.5,178.83,19123.0,176.9274,178.252,176.778,178.1026,19123.0
2016-09-12 14:10:00,178.89,179.05,178.65,179.0,10178.0,178.1624,178.3217,177.9234,178.2719,10178.0
2016-09-12 14:20:00,179.04,179.17,178.63,178.63,3713.0,178.3118,178.4412,177.9034,177.9034,3713.0
2016-09-12 14:30:00,178.72,178.9,178.52,178.64,2900.0,177.9931,178.1723,177.7939,177.9134,2900.0
2016-09-12 14:40:00,178.85,179.29,178.8,179.2,4290.0,178.1225,178.5607,178.0727,178.4711,4290.0
2016-09-12 14:50:00,179.2,179.24,179.0,179.02,2603.0,178.4711,178.511,178.2719,178.2918,2603.0
2016-09-12 15:00:00,179.08,179.31,179.04,179.15,1700.0,178.3516,178.5807,178.3118,178.4213,1700.0
2016-09-12 15:10:00,179.3,179.4,178.91,178.91,2600.0,178.5707,178.6703,178.1823,178.1823,2600.0
2016-09-12 15:20:00,179.0,179.37,178.95,179.18,2900.0,178.2719,178.6404,178.2221,178.4512,2900.0
2016-09-12 15:30:00,179.34,179.35,179.09,179.35,7101.0,178.6105,178.6205,178.3616,178.6205,7101.0
2016-09-12 15:40:00,179.4,179.81,179.31,179.34,6400.0,178.6703,179.0786,178.5807,178.6105,6400.0
2016-09-12 15:50:00,179.35,179.9,179.25,179.5,26908.0,178.6205,179.1683,178.5209,178.7699,26908.0
2016-09-13 09:30:00,178.76,178.76,178.02,178.43,2681.0,178.0329,178.0329,177.2959,177.7042,2681.0
2016-09-13 09:40:00,178.17,178.23,176.89,176.89,1646.0,177.4453,177.5051,176.1705,176.1705,1646.0
2016-09-13 09:50:00,176.69,177.15,176.33,176.46,1500.0,175.9713,176.4295,175.6128,175.7423,1500.0
2016-09-13 10:00:00,176.84,177.11,176.44,177.01,3511.0,176.1207,176.3896,175.7223,176.29,3511.0
2016-09-13 10:10:00,176.66,177.09,176.35,176.56,4336.0,175.9414,176.3697,175.6327,175.8419,4336.0
2016-09-13 10:20:00,176.29,176.51,176.12,176.12,1600.0,175.573,175.7921,175.4036,175.4036,1600.0
2016-09-13 10:30:00,176.01,176.41,175.52,175.73,5116.0,175.2941,175.6925,174.8061,175.0152,5116.0
2016-09-13 10:40:00,175.81,176.16,175.43,176.08,7462.0,175.0949,175.4435,174.7164,175.3638,7462.0
2016-09-13 10:50:00,175.8,176.27,175.7,176.0,3134.0,175.0849,175.553,174.9854,175.2841,3134.0
2016-09-13 11:00:00,176.07,176.07,175.7,175.7,1100.0,175.3538,175.3538,174.9854,174.9854,1100.0
2016-09-13 11:10:00,175.62,175.86,175.52,175.71,9759.0,174.9057,175.1447,174.8061,174.9953,9759.0
2016-09-13 11:20:00,175.75,175.75,175.33,175.44,3150.0,175.0351,175.0351,174.6169,174.7264,3150.0
2016-09-13 11:30:00,175.56,175.87,175.33,175.72,5655.0,174.8459,175.1547,174.6169,175.0053,5655.0
2016-09-13 11:40:00,175.76,176.18,175.76,175.92,1600.0,175.0451,175.4634,175.0451,175.2045,1600.0
2016-09-13 11:50:00,175.94,175.95,175.94,175.94,100.0,175.2244,175.2343,175.2244,175.2244,100.0
2016-09-13 12:00:00,175.92,176.0,175.81,175.99,3853.0,175.2045,175.2841,175.0949,175.2742,3853.0
2016-09-13 12:10:00,176.19,176.3,176.14,176.27,1322.0,175.4734,175.5829,175.4236,175.553,1322.0
2016-09-13 12:20:00,176.18,176.2,175.46,175.46,2500.0,175.4634,175.4833,174.7463,174.7463,2500.0
2016-09-13 12:30:00,175.46,175.77,175.37,175.76,3809.0,174.7463,175.0551,174.6567,175.0451,3809.0
2016-09-13 12:40:00,175.9,176.02,175.82,175.82,2000.0,175.1845,175.304,175.1049,175.1049,2000.0
2016-09-13 12:50:00,176.01,176.01,175.81,175.81,700.0,175.2941,175.2941,175.0949,175.0949,700.0
2016-09-13 13:00:00,175.71,175.84,175.6,175.83,2033.0,174.9953,175.1248,174.8858,175.1148,2033.0
2016-09-13 13:10:00,175.9,176.17,175.89,176.13,500.0,175.1845,175.4534,175.1746,175.4136,500.0
2016-09-13 13:20:00,177.08,177.17,176.34,176.75,2400.0,176.3597,176.4494,175.6227,176.0311,2400.0
2016-09-13 13:30:00,177.11,177.11,176.62,176.84,2200.0,176.3896,176.3896,175.9016,176.1207,2200.0
2016-09-13 13:40:00,176.71,176.97,176.68,176.8,600.0,175.9912,176.2502,175.9614,176.0809,600.0
2016-09-13 13:50:00,176.75,176.75,176.15,176.15,1700.0,176.0311,176.0311,175.4335,175.4335,1700.0
2016-09-13 14:00:00,176.38,176.75,176.22,176.75,1700.0,175.6626,176.0311,175.5032,176.0311,1700.0
2016-09-13 14:10:00,176.75,176.95,176.6,176.6,700.0,176.0311,176.2303,175.8817,175.8817,700.0
2016-09-13 14:20:00,176.52,176.58,176.23,176.23,1505.0,175.802,175.8618,175.5132,175.5132,1505.0
2016-09-13 14:30:00,176.45,176.52,176.3,176.35,1700.0,175.7323,175.802,175.5829,175.6327,1700.0
2016-09-13 14:40:00,176.32,176.55,176.24,176.51,1400.0,175.6028,175.8319,175.5232,175.7921,1400.0
2016-09-13 14:50:00,176.68,176.88,176.06,176.06,2166.0,175.9614,176.1606,175.3439,175.3439,2166.0
2016-09-13 15:00:00,176.06,176.26,175.68,176.24,2500.0,175.3439,175.5431,174.9654,175.5232,2500.0
2016-09-13 15:10:00,176.38,176.85,175.96,176.85,2600.0,175.6626,176.1307,175.2443,176.1307,2600.0
2016-09-13 15:20:00,176.85,177.33,176.55,177.06,7700.0,176.1307,176.6087,175.8319,176.3398,7700.0
2016-09-13 15:30:00,177.4,177.72,177.21,177.32,5342.0,176.6784,176.9971,176.4892,176.5988,5342.0
2016-09-13 15:40:00,177.34,177.34,176.5,176.93,9642.0,176.6187,176.6187,175.7821,176.2103,9642.0
2016-09-13 15:50:00,176.99,177.6,176.86,176.89,12535.0,176.2701,176.8776,176.1406,176.1705,12535.0
2016-09-14 09:30:00,176.54,178.54,176.54,177.58,18515.0,175.8219,177.8138,175.8219,176.8577,18515.0
2016-09-14 09:40:00,177.77,177.95,176.58,176.58,2800.0,177.0469,177.2262,175.8618,175.8618,2800.0
2016-09-14 09:50:00,176.58,176.74,175.85,176.27,4200.0,175.8618,176.0211,175.1347,175.553,4200.0
2016-09-14 10:00:00,176.39,176.98,176.14,176.29,3325.0,175.6725,176.2601,175.4236,175.573,3325.0
2016-09-14 10:10:00,176.51,176.64,176.21,176.39,3300.0,175.7921,175.9215,175.4933,175.6725,3300.0
2016-09-14 10:20:00,176.41,176.97,176.41,176.71,21700.0,175.6925,176.2502,175.6925,175.9912,21700.0
2016-09-14 10:30:00,176.72,177.83,176.72,177.53,2600.0,176.0012,177.1067,176.0012,176.8079,2600.0
2016-09-14 10:40:00,177.3,177.32,176.59,176.61,3323.0,176.5788,176.5988,175.8717,175.8916,3323.0
2016-09-14 10:50:00,176.21,176.21,175.96,176.18,3750.0,175.4933,175.4933,175.2443,175.4634,3750.0
2016-09-14 11:00:00,176.56,176.65,175.05,175.05,18555.0,175.8419,175.9315,174.338,174.338,18555.0
2016-09-14 11:10:00,175.01,175.47,174.59,174.7,15234.0,174.2982,174.7563,173.8799,173.9894,15234.0
2016-09-14 11:20:00,174.84,175.26,174.51,174.66,10100.0,174.1288,174.5471,173.8002,173.9496,10100.0
2016-09-14 11:30:00,174.57,175.19,174.21,174.39,10918.0,173.8599,174.4774,173.5014,173.6807,10918.0
2016-09-14 11:40:00,174.61,175.35,174.4,174.45,10287.0,173.8998,174.6368,173.6906,173.7404,10287.0
2016-09-14 11:50:00,174.56,175.05,174.48,175.0,4000.0,173.85,174.338,173.7703,174.2882,4000.0
2016-09-14 12:00:00,174.82,174.83,174.44,174.58,6400.0,174.1089,174.1189,173.7305,173.8699,6400.0
2016-09-14 12:10:00,174.76,174.89,174.54,174.86,16940.0,174.0492,174.1786,173.8301,174.1488,16940.0
2016-09-14 12:20:00,174.83,174.86,174.42,174.59,13372.0,174.1189,174.1488,173.7106,173.8799,13372.0
2016-09-14 12:30:00,174.55,174.55,174.01,174.14,5600.0,173.84,173.84,173.3022,173.4317,5600.0
2016-09-14 12:40:00,174.14,174.14,173.69,173.73,4901.0,173.4317,173.4317,172.9835,173.0234,4901.0
2016-09-14 12:50:00,173.69,173.88,173.45,173.68,9537.0,172.9835,173.1728,172.7445,172.9736,9537.0
2016-09-14 13:00:00,173.98,174.28,173.94,174.14,4442.0,173.2723,173.5711,173.2325,173.4317,4442.0
2016-09-14 13:10:00,174.19,174.2,173.8,174.02,8800.0,173.4815,173.4915,173.0931,173.3122,8800.0
2016-09-14 13:20:00,174.0,174.08,173.64,173.8,20032.0,173.2923,173.3719,172.9337,173.0931,20032.0
2016-09-14 13:30:00,173.85,173.98,173.68,173.82,7001.0,173.1429,173.2723,172.9736,173.113,7001.0
2016-09-14 13:40:00,173.87,173.91,173.45,173.45,7200.0,173.1628,173.2026,172.7445,172.7445,7200.0
2016-09-14 13:50:00,173.38,173.51,172.96,173.26,18230.0,172.6748,172.8043,172.2565,172.5553,18230.0
2016-09-14 14:00:00,173.3,173.59,173.27,173.32,4836.0,172.5951,172.8839,172.5652,172.615,4836.0
2016-09-14 14:10:00,173.32,173.36,172.42,173.24,13059.0,172.615,172.6549,171.7187,172.5354,13059.0
2016-09-14 14:20:00,173.58,173.95,173.08,173.08,4205.0,172.874,173.2425,172.376,172.376,4205.0
2016-09-14 14:30:00,173.02,173.3,172.83,173.29,15171.0,172.3163,172.5951,172.127,172.5852,15171.0
2016-09-14 14:40:00,173.25,173.25,172.75,172.92,5500.0,172.5453,172.5453,172.0473,172.2167,5500.0
2016-09-14 14:50:00,172.96,173.56,172.93,173.39,3694.0,172.2565,172.8541,172.2266,172.6847,3694.0
2016-09-14 15:00:00,173.39,173.4,173.05,173.05,9012.0,172.6847,172.6947,172.3461,172.3461,9012.0
2016-09-14 15:10:00,173.05,173.15,172.22,172.29,22474.0,172.3461,172.4457,171.5195,171.5892,22474.0
2016-09-14 15:20:00,172.48,172.75,172.22,172.64,6311.0,171.7784,172.0473,171.5195,171.9378,6311.0
2016-09-14 15:30:00,172.6,172.81,172.25,172.57,20187.0,171.898,172.1071,171.5494,171.8681,20187.0
2016-09-14 15:40:00,172.68,173.07,172.53,172.56,28226.0,171.9776,172.366,171.8282,171.8581,28226.0
2016-09-14 15:50:00,172.59,172.61,172.01,172.01,82805.0,171.888,171.9079,171.3104,171.3104,82805.0
2016-09-15 09:30:00,173.12,174.21,171.68,172.05,11945.0,172.4158,173.5014,170.9817,171.3502,11945.0
2016-09-15 09:40:00,172.48,172.55,171.65,171.94,9434.0,171.7784,171.8482,170.9518,171.2406,9434.0
2016-09-15 09:50:00,172.07,172.48,172.07,172.48,3100.0,171.3701,171.7784,171.3701,171.7784,3100.0
2016-09-15 10:00:00,172.3,173.06,172.22,172.75,6833.0,171.5992,172.3561,171.5195,172.0473,6833.0
2016-09-15 10:10:00,173.22,173.41,172.78,173.0,5485.0,172.5154,172.7047,172.0772,172.2963,5485.0
2016-09-15 10:20:00,173.17,173.85,173.07,173.7,10513.0,172.4656,173.1429,172.366,172.9935,10513.0
2016-09-15 10:30:00,173.56,174.08,173.42,173.42,9400.0,172.8541,173.3719,172.7146,172.7146,9400.0
2016-09-15 10:40:00,173.56,173.56,173.11,173.38,1615.0,172.8541,172.8541,172.4059,172.6748,1615.0
2016-09-15 10:50:00,173.63,173.96,173.2,173.2,10012.0,172.9238,173.2524,172.4955,172.4955,10012.0
2016-09-15 11:00:00,173.47,173.8,173.26,173.58,7311.0,172.7644,173.0931,172.5553,172.874,7311.0
2016-09-15 11:10:00,173.73,174.2,173.46,173.46,27705.0,173.0234,173.4915,172.7545,172.7545,27705.0
2016-09-15 11:20:00,173.32,174.15,173.32,174.05,28004.0,172.615,173.4417,172.615,173.3421,28004.0
2016-09-15 11:30:00,174.09,174.16,172.65,172.87,22081.0,173.3819,173.4516,171.9478,172.1669,22081.0
2016-09-15 11:40:00,173.1,173.53,173.08,173.43,4554.0,172.3959,172.8242,172.376,172.7246,4554.0
2016-09-15 11:50:00,173.21,173.97,173.16,173.5,5033.0,172.5055,173.2624,172.4557,172.7943,5033.0
2016-09-15 12:00:00,173.43,173.91,173.31,173.82,2587.0,172.7246,173.2026,172.6051,173.113,2587.0
2016-09-15 12:10:00,173.97,174.19,173.95,174.03,5729.0,173.2624,173.4815,173.2425,173.3221,5729.0
2016-09-15 12:20:00,174.16,174.64,174.16,174.54,3447.0,173.4516,173.9297,173.4516,173.8301,3447.0
2016-09-15 12:30:00,174.59,174.59,174.18,174.34,3700.0,173.8799,173.8799,173.4715,173.6309,3700.0
2016-09-15 12:40:00,174.47,174.49,174.24,174.36,5000.0,173.7604,173.7803,173.5313,173.6508,5000.0
2016-09-15 12:50:00,174.41,174.41,174.1,174.21,1300.0,173.7006,173.7006,173.3919,173.5014,1300.0
2016-09-15 13:00:00,174.11,174.51,174.04,174.47,2538.0,173.4018,173.8002,173.3321,173.7604,2538.0
2016-09-15 13:10:00,174.46,174.46,174.0,174.0,3215.0,173.7504,173.7504,173.2923,173.2923,3215.0
2016-09-15 13:20:00,174.26,174.35,173.72,174.01,3778.0,173.5512,173.6408,173.0134,173.3022,3778.0
2016-09-15 13:30:00,173.83,174.4,173.83,174.3,3142.0,173.123,173.6906,173.123,173.591,3142.0
2016-09-15 13:40:00,174.25,174.61,174.2,174.61,3000.0,173.5412,173.8998,173.4915,173.8998,3000.0
2016-09-15 13:50:00,174.82,174.9,174.55,174.66,3680.0,174.1089,174.1886,173.84,173.9496,3680.0
2016-09-15 14:00:00,174.62,174.68,174.39,174.68,2548.0,173.9097,173.9695,173.6807,173.9695,2548.0
2016-09-15 14:10:00,174.67,175.55,174.67,175.55,7842.0,173.9595,174.836,173.9595,174.836,7842.0
2016-09-15 14:20:00,175.55,175.55,174.72,174.72,5402.0,174.836,174.836,174.0093,174.0093,5402.0
2016-09-15 14:30:00,174.83,175.02,174.83,174.98,1500.0,174.1189,174.3081,174.1189,174.2683,1500.0
2016-09-15 14:40:00,174.94,175.05,174.36,174.38,4800.0,174.2284,174.338,173.6508,173.6707,4800.0
2016-09-15 14:50:00,174.28,174.47,174.19,174.34,1969.0,173.5711,173.7604,173.4815,173.6309,1969.0
2016-09-15 15:00:00,174.38,174.73,174.16,174.38,5700.0,173.6707,174.0193,173.4516,173.6707,5700.0
2016-09-15 15:10:00,174.17,174.17,173.85,173.85,6900.0,173.4616,173.4616,173.1429,173.1429,6900.0
2016-09-15 15:20:00,173.61,174.25,173.52,173.83,7350.0,172.9039,173.5412,172.8142,173.123,7350.0
2016-09-15 15:30:00,173.66,174.93,173.63,174.93,4800.0,172.9536,174.2185,172.9238,174.2185,4800.0
2016-09-15 15:40:00,174.93,174.93,174.22,174.52,9664.0,174.2185,174.2185,173.5114,173.8102,9664.0
2016-09-15 15:50:00,174.56,174.8,174.35,174.61,31927.0,173.85,174.089,173.6408,173.8998,31927.0
2016-09-16 09:30:00,174.61,175.17,174.03,174.8,4100.0,173.8998,174.4575,173.3221,174.089,4100.0
2016-09-16 09:40:00,174.8,175.21,174.69,175.21,2191.0,174.089,174.4973,173.9795,174.4973,2191.0
2016-09-16 09:50:00,175.08,175.12,174.18,174.66,24223.0,174.3679,174.4077,173.4715,173.9496,24223.0
2016-09-16 10:00:00,174.98,175.09,174.6,175.02,1762.0,174.2683,174.3778,173.8898,174.3081,1762.0
2016-09-16 10:10:00,175.02,175.82,174.86,175.81,20305.0,174.3081,175.1049,174.1488,175.0949,20305.0
2016-09-16 10:20:00,175.71,175.97,175.36,175.44,2500.0,174.9953,175.2543,174.6467,174.7264,2500.0
2016-09-16 10:30:00,175.73,176.28,175.52,176.11,5745.0,175.0152,175.563,174.8061,175.3937,5745.0
2016-09-16 10:40:00,176.12,176.39,176.1,176.23,7500.0,175.4036,175.6725,175.3837,175.5132,7500.0
2016-09-16 10:50:00,176.21,176.21,175.35,175.52,6350.0,175.4933,175.4933,174.6368,174.8061,6350.0
2016-09-16 11:00:00,175.4,175.45,175.2,175.45,2200.0,174.6866,174.7364,174.4874,174.7364,2200.0
2016-09-16 11:10:00,175.44,176.08,175.41,175.72,2820.0,174.7264,175.3638,174.6965,175.0053,2820.0
2016-09-16 11:20:00,175.82,176.14,175.82,175.93,5180.0,175.1049,175.4236,175.1049,175.2144,5180.0
2016-09-16 11:30:00,175.94,176.47,175.94,176.44,1700.0,175.2244,175.7522,175.2244,175.7223,1700.0
2016-09-16 11:40:00,176.22,176.62,176.11,176.3,4100.0,175.5032,175.9016,175.3937,175.5829,4100.0
2016-09-16 11:50:00,176.13,176.64,176.13,176.63,1800.0,175.4136,175.9215,175.4136,175.9116,1800.0
2016-09-16 12:00:00,176.54,176.54,175.95,176.09,2950.0,175.8219,175.8219,175.2343,175.3738,2950.0
2016-09-16 12:10:00,176.2,176.42,176.2,176.42,600.0,175.4833,175.7024,175.4833,175.7024,600.0
2016-09-16 12:20:00,176.24,176.68,176.23,176.23,3006.0,175.5232,175.9614,175.5132,175.5132,3006.0
2016-09-16 12:30:00,176.33,176.43,176.0,176.22,2200.0,175.6128,175.7124,175.2841,175.5032,2200.0
2016-09-16 12:40:00,176.3,176.47,176.1,176.37,3200.0,175.5829,175.7522,175.3837,175.6526,3200.0
2016-09-16 12:50:00,176.24,176.55,176.22,176.46,2300.0,175.5232,175.8319,175.5032,175.7423,2300.0
2016-09-16 13:00:00,176.41,176.48,176.15,176.16,3304.0,175.6925,175.7622,175.4335,175.4435,3304.0
2016-09-16 13:10:00,176.24,176.48,176.21,176.44,1200.0,175.5232,175.7622,175.4933,175.7223,1200.0
2016-09-16 13:20:00,176.57,176.57,176.16,176.4,17240.0,175.8518,175.8518,175.4435,175.6825,17240.0
2016-09-16 13:30:00,176.39,176.54,176.34,176.54,3300.0,175.6725,175.8219,175.6227,175.8219,3300.0
2016-09-16 13:40:00,176.59,176.63,176.15,176.39,3300.0,175.8717,175.9116,175.4335,175.6725,3300.0
2016-09-16 13:50:00,176.59,176.61,176.47,176.56,1400.0,175.8717,175.8916,175.7522,175.8419,1400.0
2016-09-16 14:00:00,176.59,176.75,176.51,176.68,4788.0,175.8717,176.0311,175.7921,175.9614,4788.0
2016-09-16 14:10:00,176.7,176.77,176.63,176.68,2500.0,175.9813,176.051,175.9116,175.9614,2500.0
2016-09-16 14:20:00,176.62,177.01,176.62,176.97,10418.0,175.9016,176.29,175.9016,176.2502,10418.0
2016-09-16 14:30:00,176.99,177.14,176.84,177.09,6179.0,176.2701,176.4195,176.1207,176.3697,6179.0
2016-09-16 14:40:00,176.98,177.26,176.98,177.26,2485.0,176.2601,176.539,176.2601,176.539,2485.0
2016-09-16 14:50:00,177.25,177.26,176.68,176.75,4700.0,176.529,176.539,175.9614,176.0311,4700.0
2016-09-16 15:00:00,176.9,177.29,176.85,177.29,4200.0,176.1805,176.5689,176.1307,176.5689,4200.0
2016-09-16 15:10:00,177.29,177.29,176.67,177.0,9800.0,176.5689,176.5689,175.9514,176.2801,9800.0
2016-09-16 15:20:00,177.01,177.25,177.01,177.21,2500.0,176.29,176.529,176.29,176.4892,2500.0
2016-09-16 15:30:00,177.33,177.35,176.89,177.0,10936.0,176.6087,176.6286,176.1705,176.2801,10936.0
2016-09-16 15:40:00,177.0,177.32,176.71,177.32,10405.0,176.2801,176.5988,175.9912,176.5988,10405.0
2016-09-16 15:50:00,177.19,177.34,176.96,177.31,39692.0,176.4693,176.6187,176.2402,176.5888,39692.0
2016-09-19 09:30:00,178.73,179.08,177.0,179.05,6505.0,178.003,178.3516,176.2801,178.3217,6505.0
2016-09-19 09:40:00,178.99,180.29,178.78,179.87,12112.0,178.262,179.5567,178.0528,179.1384,12112.0
2016-09-19 09:50:00,179.97,180.09,179.65,179.84,24914.0,179.238,179.3575,178.9193,179.1085,24914.0
2016-09-19 10:00:00,180.02,180.02,179.02,179.73,10214.0,179.2878,179.2878,178.2918,178.999,10214.0
2016-09-19 10:10:00,179.51,180.04,179.51,179.87,5750.0,178.7799,179.3077,178.7799,179.1384,5750.0
2016-09-19 10:20:00,179.99,179.99,179.33,179.48,5300.0,179.2579,179.2579,178.6006,178.75,5300.0
2016-09-19 10:30:00,179.52,179.78,178.89,179.15,4628.0,178.7898,179.0488,178.1624,178.4213,4628.0
2016-09-19 10:40:00,179.08,179.4,178.75,178.75,4200.0,178.3516,178.6703,178.0229,178.0229,4200.0
2016-09-19 10:50:00,179.06,179.25,178.81,179.12,10314.0,178.3317,178.5209,178.0827,178.3914,10314.0
2016-09-19 11:00:00,179.08,179.65,178.84,179.56,8974.0,178.3516,178.9193,178.1126,178.8297,8974.0
2016-09-19 11:10:00,179.27,179.62,179.15,179.57,3665.0,178.5408,178.8894,178.4213,178.8396,3665.0
2016-09-19 11:20:00,179.72,179.72,179.26,179.42,3773.0,178.989,178.989,178.5309,178.6902,3773.0
2016-09-19 11:30:00,179.44,179.92,179.44,179.92,4693.0,178.7101,179.1882,178.7101,179.1882,4693.0
2016-09-19 11:40:00,179.7,179.86,179.39,179.7,1800.0,178.9691,179.1284,178.6603,178.9691,1800.0
2016-09-19 11:50:00,179.6,179.97,179.6,179.92,3292.0,178.8695,179.238,178.8695,179.1882,3292.0
2016-09-19 12:00:00,179.96,179.97,179.54,179.73,8582.0,179.228,179.238,178.8097,178.999,8582.0
2016-09-19 12:10:00,179.63,179.75,178.65,178.98,6172.0,178.8994,179.0189,177.9234,178.252,6172.0
2016-09-19 12:20:00,178.9,179.16,178.74,178.99,8972.0,178.1723,178.4313,178.013,178.262,8972.0
2016-09-19 12:30:00,178.97,178.99,178.38,178.45,7299.0,178.2421,178.262,177.6545,177.7242,7299.0
2016-09-19 12:40:00,178.55,178.75,178.55,178.65,3200.0,177.8238,178.0229,177.8238,177.9234,3200.0
2016-09-19 12:50:00,178.67,178.83,178.57,178.57,3900.0,177.9433,178.1026,177.8437,177.8437,3900.0
2016-09-19 13:00:00,178.62,178.8,178.47,178.79,3611.0,177.8935,178.0727,177.7441,178.0628,3611.0
2016-09-19 13:10:00,178.7,178.81,178.68,178.81,1832.0,177.9731,178.0827,177.9532,178.0827,1832.0
2016-09-19 13:20:00,178.81,178.81,178.52,178.62,1608.0,178.0827,178.0827,177.7939,177.8935,1608.0
2016-09-19 13:30:00,178.47,178.74,178.35,178.59,14180.0,177.7441,178.013,177.6246,177.8636,14180.0
2016-09-19 13:40:00,178.43,178.64,178.43,178.59,2100.0,177.7042,177.9134,177.7042,177.8636,2100.0
2016-09-19 13:50:00,178.57,178.69,178.43,178.66,3203.0,177.8437,177.9632,177.7042,177.9333,3203.0
2016-09-19 14:00:00,178.69,179.36,178.67,179.26,9124.0,177.9632,178.6305,177.9433,178.5309,9124.0
2016-09-19 14:10:00,179.26,179.63,179.17,179.63,3927.0,178.5309,178.8994,178.4412,178.8994,3927.0
2016-09-19 14:20:00,179.64,179.87,179.38,179.53,6892.0,178.9093,179.1384,178.6504,178.7998,6892.0
2016-09-19 14:30:00,179.62,179.9,179.62,179.65,7557.0,178.8894,179.1683,178.8894,178.9193,7557.0
2016-09-19 14:40:00,179.79,179.9,179.62,179.8,7921.0,179.0587,179.1683,178.8894,179.0687,7921.0
2016-09-19 14:50:00,179.69,180.0,179.66,180.0,15050.0,178.9591,179.2679,178.9292,179.2679,15050.0
2016-09-19 15:00:00,180.0,180.0,179.64,179.76,7028.0,179.2679,179.2679,178.9093,179.0288,7028.0
2016-09-19 15:10:00,179.78,179.79,179.23,179.29,6529.0,179.0488,179.0587,178.501,178.5607,6529.0
2016-09-19 15:20:00,179.25,179.54,179.15,179.15,8118.0,178.5209,178.8097,178.4213,178.4213,8118.0
2016-09-19 15:30:00,179.09,179.34,178.78,179.32,9454.0,178.3616,178.6105,178.0528,178.5906,9454.0
2016-09-19 15:40:00,179.18,179.27,178.8,178.8,10568.0,178.4512,178.5408,178.0727,178.0727,10568.0
2016-09-19 15:50:00,178.79,178.97,178.62,178.94,21927.0,178.0628,178.2421,177.8935,178.2122,21927.0
2016-09-20 09:30:00,180.11,180.98,179.65,180.0,14046.0,179.3774,180.2439,178.9193,179.2679,14046.0
2016-09-20 09:40:00,179.78,180.0,179.4,179.72,6219.0,179.0488,179.2679,178.6703,178.989,6219.0
2016-09-20 09:50:00,179.89,180.21,179.78,179.78,5323.0,179.1583,179.477,179.0488,179.0488,5323.0
2016-09-20 10:00:00,180.0,180.11,179.77,180.0,2100.0,179.2679,179.3774,179.0388,179.2679,2100.0
2016-09-20 10:10:00,179.9,179.9,179.26,179.51,3887.0,179.1683,179.1683,178.5309,178.7799,3887.0
2016-09-20 10:20:00,179.55,179.57,179.2,179.23,900.0,178.8197,178.8396,178.4711,178.501,900.0
2016-09-20 10:30:00,179.2,179.2,178.51,178.51,2134.0,178.4711,178.4711,177.7839,177.7839,2134.0
2016-09-20 10:40:00,178.16,178.86,178.16,178.72,1500.0,177.4353,178.1325,177.4353,177.9931,1500.0
2016-09-20 10:50:00,178.84,178.84,178.52,178.77,1485.0,178.1126,178.1126,177.7939,178.0429,1485.0
2016-09-20 11:00:00,178.71,179.2,178.71,179.2,900.0,177.9831,178.4711,177.9831,178.4711,900.0
2016-09-20 11:10:00,179.29,179.35,179.11,179.31,860.0,178.5607,178.6205,178.3815,178.5807,860.0
2016-09-20 11:20:00,179.25,179.32,179.21,179.21,700.0,178.5209,178.5906,178.4811,178.4811,700.0
2016-09-20 11:30:00,179.34,179.63,179.29,179.3,2300.0,178.6105,178.8994,178.5607,178.5707,2300.0
2016-09-20 11:40:00,179.37,179.45,179.33,179.45,600.0,178.6404,178.7201,178.6006,178.7201,600.0
2016-09-20 11:50:00,179.53,179.62,179.37,179.42,1600.0,178.7998,178.8894,178.6404,178.6902,1600.0
2016-09-20 12:00:00,179.12,179.2,179.11,179.2,300.0,178.3914,178.4711,178.3815,178.4711,300.0
2016-09-20 12:10:00,179.21,179.31,178.71,178.71,19000.0,178.4811,178.5807,177.9831,177.9831,19000.0
2016-09-20 12:20:00,178.72,179.2,178.71,179.2,4115.0,177.9931,178.4711,177.9831,178.4711,4115.0
2016-09-20 12:30:00,179.07,179.21,178.9,179.1,9800.0,178.3416,178.4811,178.1723,178.3715,9800.0
2016-09-20 12:40:00,179.02,179.02,178.56,178.72,2213.0,178.2918,178.2918,177.8337,177.9931,2213.0
2016-09-20 12:50:00,178.76,179.21,178.7,179.12,8200.0,178.0329,178.4811,177.9731,178.3914,8200.0
2016-09-20 13:00:00,179.17,179.31,179.16,179.16,3532.0,178.4412,178.5807,178.4313,178.4313,3532.0
2016-09-20 13:10:00,179.04,179.45,179.04,179.45,600.0,178.3118,178.7201,178.3118,178.7201,600.0
2016-09-20 13:20:00,179.4,179.45,179.4,179.41,400.0,178.6703,178.7201,178.6703,178.6803,400.0
2016-09-20 13:30:00,179.34,179.73,179.34,179.73,800.0,178.6105,178.999,178.6105,178.999,800.0
2016-09-20 13:40:00,179.77,180.04,179.73,180.02,4779.0,179.0388,179.3077,178.999,179.2878,4779.0
2016-09-20 13:50:00,180.0,180.0,179.54,179.93,22580.0,179.2679,179.2679,178.8097,179.1981,22580.0
2016-09-20 14:00:00,179.9,180.02,179.76,179.98,16631.0,179.1683,179.2878,179.0288,179.2479,16631.0
2016-09-20 14:10:00,179.92,180.07,179.8,179.84,11809.0,179.1882,179.3376,179.0687,179.1085,11809.0
2016-09-20 14:20:00,179.85,179.89,179.54,179.68,15268.0,179.1185,179.1583,178.8097,178.9492,15268.0
2016-09-20 14:30:00,179.71,179.74,179.35,179.62,10100.0,178.979,179.0089,178.6205,178.8894,10100.0
2016-09-20 14:40:00,179.5,179.63,179.23,179.53,5500.0,178.7699,178.8994,178.501,178.7998,5500.0
2016-09-20 14:50:00,179.58,180.0,179.36,179.41,20631.0,178.8496,179.2679,178.6305,178.6803,20631.0
2016-09-20 15:00:00,179.55,179.74,179.31,179.45,2755.0,178.8197,179.0089,178.5807,178.7201,2755.0
2016-09-20 15:10:00,179.59,179.81,179.51,179.51,1977.0,178.8595,179.0786,178.7799,178.7799,1977.0
2016-09-20 15:20:00,179.5,179.71,179.42,179.47,1300.0,178.7699,178.979,178.6902,178.74,1300.0
2016-09-20 15:30:00,179.51,179.58,179.26,179.3,3700.0,178.7799,178.8496,178.5309,178.5707,3700.0
2016-09-20 15:40:00,179.39,179.39,179.11,179.22,2700.0,178.6603,178.6603,178.3815,178.491,2700.0
2016-09-20 15:50:00,179.25,179.43,179.05,179.25,17716.0,178.5209,178.7002,178.3217,178.5209,17716.0
2016-09-21 09:30:00,180.5,181.06,179.25,179.5,6103.0,179.7658,180.3235,178.5209,178.7699,6103.0
2016-09-21 09:40:00,179.83,180.25,179.8,180.13,4500.0,179.0986,179.5168,179.0687,179.3973,4500.0
2016-09-21 09:50:00,180.33,180.66,180.04,180.3,5210.0,179.5965,179.9252,179.3077,179.5666,5210.0
2016-09-21 10:00:00,180.25,180.64,179.94,180.21,17261.0,179.5168,179.9053,179.2081,179.477,17261.0
2016-09-21 10:10:00,180.29,180.8,180.09,180.65,11648.0,179.5567,180.0646,179.3575,179.9152,11648.0
2016-09-21 10:20:00,180.65,180.81,180.47,180.64,4500.0,179.9152,180.0746,179.7359,179.9053,4500.0
2016-09-21 10:30:00,180.6,180.97,180.23,180.66,17694.0,179.8654,180.2339,179.4969,179.9252,17694.0
2016-09-21 10:40:00,180.59,181.0,180.59,180.81,6249.0,179.8555,180.2638,179.8555,180.0746,6249.0
2016-09-21 10:50:00,180.76,181.09,180.63,180.68,5151.0,180.0248,180.3534,179.8953,179.9451,5151.0
2016-09-21 11:00:00,180.77,180.91,180.65,180.87,8962.0,180.0347,180.1742,179.9152,180.1343,8962.0
2016-09-21 11:10:00,180.7,181.13,180.7,180.84,9146.0,179.965,180.3933,179.965,180.1044,9146.0
2016-09-21 11:20:00,180.88,181.33,180.88,181.25,4234.0,180.1443,180.5925,180.1443,180.5128,4234.0
2016-09-21 11:30:00,181.25,181.35,181.06,181.24,5731.0,180.5128,180.6124,180.3235,180.5028,5731.0
2016-09-21 11:40:00,181.23,181.6,181.23,181.5,4700.0,180.4929,180.8614,180.4929,180.7618,4700.0
2016-09-21 11:50:00,181.6,182.06,181.5,182.06,10324.0,180.8614,181.3195,180.7618,181.3195,10324.0
2016-09-21 12:00:00,181.98,182.22,181.95,182.05,7584.0,181.2398,181.4788,181.2099,181.3095,7584.0
2016-09-21 12:10:00,181.95,182.24,181.68,181.71,8323.0,181.2099,181.4987,180.941,180.9709,8323.0
2016-09-21 12:20:00,181.77,182.28,181.77,181.93,7153.0,181.0307,181.5386,181.0307,181.19,7153.0
2016-09-21 12:30:00,181.9,182.13,181.9,182.13,7300.0,181.1601,181.3892,181.1601,181.3892,7300.0
2016-09-21 12:40:00,182.0,182.11,181.36,181.37,14565.0,181.2597,181.3693,180.6223,180.6323,14565.0
2016-09-21 12:50:00,181.55,181.68,181.55,181.68,700.0,180.8116,180.941,180.8116,180.941,700.0
2016-09-21 13:00:00,181.91,182.22,181.91,182.21,5033.0,181.1701,181.4788,181.1701,181.4689,5033.0
2016-09-21 13:10:00,182.14,182.31,182.06,182.31,9328.0,181.3992,181.5685,181.3195,181.5685,9328.0
2016-09-21 13:20:00,182.31,182.42,182.07,182.21,8950.0,181.5685,181.678,181.3294,181.4689,8950.0
2016-09-21 13:30:00,182.02,182.23,182.02,182.23,200.0,181.2796,181.4888,181.2796,181.4888,200.0
2016-09-21 13:40:00,182.15,182.41,182.05,182.41,2200.0,181.4091,181.6681,181.3095,181.6681,2200.0
2016-09-21 13:50:00,182.38,182.79,182.35,182.65,8341.0,181.6382,182.0465,181.6083,181.9071,8341.0
2016-09-21 14:00:00,182.61,183.96,182.22,183.96,6300.0,181.8672,183.2118,181.4788,183.2118,6300.0
2016-09-21 14:10:00,183.79,184.21,183.59,183.79,12903.0,183.0424,183.4607,182.8433,183.0424,12903.0
2016-09-21 14:20:00,183.75,183.95,183.12,183.34,8870.0,183.0026,183.2018,182.3752,182.5943,8870.0
2016-09-21 14:30:00,183.23,184.24,183.23,183.9,12370.0,182.4847,183.4906,182.4847,183.152,12370.0
2016-09-21 14:40:00,183.88,184.68,183.84,184.31,13812.0,183.1321,183.9288,183.0922,183.5603,13812.0
2016-09-21 14:50:00,184.31,184.62,184.21,184.56,14737.0,183.5603,183.8691,183.4607,183.8093,14737.0
2016-09-21 15:00:00,184.56,185.16,184.45,184.7,12515.0,183.8093,184.4069,183.6998,183.9487,12515.0
2016-09-21 15:10:00,184.88,185.54,184.84,185.39,25549.0,184.128,184.7853,184.0882,184.6359,25549.0
2016-09-21 15:20:00,185.44,185.78,185.19,185.64,29177.0,184.6857,185.0244,184.4368,184.8849,29177.0
2016-09-21 15:30:00,185.73,186.27,185.64,186.27,35221.0,184.9746,185.5124,184.8849,185.5124,35221.0
2016-09-21 15:40:00,186.2,187.43,186.04,187.25,38238.0,185.4426,186.6676,185.2833,186.4884,38238.0
2016-09-21 15:50:00,186.94,186.94,186.17,186.67,60563.0,186.1796,186.1796,185.4128,185.9107,60563.0
2016-09-22 09:30:00,188.35,190.91,187.58,190.36,30860.0,187.5839,190.1335,186.817,189.5857,30860.0
2016-09-22 09:40:00,190.06,191.7,190.01,191.03,18358.0,189.2869,190.9203,189.2371,190.253,18358.0
2016-09-22 09:50:00,190.87,191.16,190.44,190.8,8473.0,190.0936,190.3825,189.6654,190.0239,8473.0
2016-09-22 10:00:00,190.93,191.73,189.95,190.3,10849.0,190.1534,190.9501,189.1774,189.526,10849.0
2016-09-22 10:10:00,190.16,190.24,189.09,189.14,9720.0,189.3865,189.4662,188.3209,188.3707,9720.0
2016-09-22 10:20:00,189.17,189.59,188.99,189.59,12799.0,188.4006,188.8189,188.2213,188.8189,12799.0
2016-09-22 10:30:00,189.73,189.88,189.49,189.84,5105.0,188.9583,189.1077,188.7193,189.0678,5105.0
2016-09-22 10:40:00,189.77,190.36,189.77,189.88,7057.0,188.9981,189.5857,188.9981,189.1077,7057.0
2016-09-22 10:50:00,189.95,190.04,189.2,189.65,16960.0,189.1774,189.267,188.4304,188.8786,16960.0
2016-09-22 11:00:00,189.61,189.61,188.99,189.21,22062.0,188.8388,188.8388,188.2213,188.4404,22062.0
2016-09-22 11:10:00,189.49,189.49,189.1,189.43,3885.0,188.7193,188.7193,188.3308,188.6595,3885.0
2016-09-22 11:20:00,189.34,189.39,188.63,188.93,9750.0,188.5699,188.6197,187.8628,188.1615,9750.0
2016-09-22 11:30:00,188.76,189.28,188.59,189.08,3400.0,187.9922,188.5101,187.8229,188.3109,3400.0
2016-09-22 11:40:00,189.01,189.13,188.94,189.06,950.0,188.2412,188.3607,188.1715,188.291,950.0
2016-09-22 11:50:00,189.0,189.59,188.94,189.45,8747.0,188.2313,188.8189,188.1715,188.6794,8747.0
2016-09-22 12:00:00,189.45,189.8,189.37,189.37,4197.0,188.6794,189.028,188.5997,188.5997,4197.0
2016-09-22 12:10:00,189.48,189.48,189.28,189.29,1600.0,188.7093,188.7093,188.5101,188.5201,1600.0
2016-09-22 12:20:00,189.22,189.27,188.89,189.04,3251.0,188.4504,188.5002,188.1217,188.2711,3251.0
2016-09-22 12:30:00,189.17,189.37,189.07,189.19,1848.0,188.4006,188.5997,188.301,188.4205,1848.0
2016-09-22 12:40:00,189.29,189.91,189.23,189.83,10663.0,188.5201,189.1376,188.4603,189.0579,10663.0
2016-09-22 12:50:00,189.81,190.0,189.48,189.97,13433.0,189.038,189.2272,188.7093,189.1973,13433.0
2016-09-22 13:00:00,189.89,190.49,189.89,190.49,11196.0,189.1176,189.7152,189.1176,189.7152,11196.0
2016-09-22 13:10:00,190.33,190.4,190.19,190.32,4480.0,189.5558,189.6256,189.4164,189.5459,4480.0
2016-09-22 13:20:00,190.19,190.31,190.03,190.03,6010.0,189.4164,189.5359,189.2571,189.2571,6010.0
2016-09-22 13:30:00,190.31,190.95,190.3,190.95,5773.0,189.5359,190.1733,189.526,190.1733,5773.0
2016-09-22 13:40:00,190.79,190.91,190.61,190.91,7100.0,190.014,190.1335,189.8347,190.1335,7100.0
2016-09-22 13:50:00,190.9,191.4,190.9,191.36,10736.0,190.1235,190.6215,190.1235,190.5817,10736.0
2016-09-22 14:00:00,191.3,191.31,190.89,191.03,7741.0,190.5219,190.5319,190.1136,190.253,7741.0
2016-09-22 14:10:00,190.88,190.96,190.52,190.7,7723.0,190.1036,190.1833,189.7451,189.9243,7723.0
2016-09-22 14:20:00,190.59,190.86,190.56,190.64,6725.0,189.8148,190.0837,189.7849,189.8646,6725.0
2016-09-22 14:30:00,190.57,190.99,190.44,190.99,4863.0,189.7949,190.2132,189.6654,190.2132,4863.0
2016-09-22 14:40:00,190.9,191.25,190.8,191.18,5087.0,190.1235,190.4721,190.0239,190.4024,5087.0
2016-09-22 14:50:00,191.15,191.19,190.85,191.12,5750.0,190.3725,190.4123,190.0737,190.3426,5750.0
2016-09-22 15:00:00,191.07,191.15,190.71,190.99,6760.0,190.2928,190.3725,189.9343,190.2132,6760.0
2016-09-22 15:10:00,190.94,191.54,190.93,191.54,8558.0,190.1634,190.7609,190.1534,190.7609,8558.0
2016-09-22 15:20:00,191.53,191.65,190.98,191.62,10103.0,190.751,190.8705,190.2032,190.8406,10103.0
2016-09-22 15:30:00,191.52,191.64,191.2,191.31,14866.0,190.741,190.8605,190.4223,190.5319,14866.0
2016-09-22 15:40:00,191.3,191.63,191.04,191.45,13500.0,190.5219,190.8506,190.263,190.6713,13500.0
2016-09-22 15:50:00,191.45,191.65,191.2,191.44,35401.0,190.6713,190.8705,190.4223,190.6613,35401.0
2016-09-23 09:30:00,191.44,191.76,189.6,189.99,9058.0,190.6613,190.98,188.8288,189.2172,9058.0
2016-09-23 09:40:00,190.28,190.6,190.23,190.6,1712.0,189.506,189.8247,189.4563,189.8247,1712.0
2016-09-23 09:50:00,190.24,190.25,189.44,189.71,2176.0,189.4662,189.4762,188.6695,188.9384,2176.0
2016-09-23 10:00:00,189.74,189.95,189.14,189.38,8950.0,188.9682,189.1774,188.3707,188.6097,8950.0
2016-09-23 10:10:00,189.37,189.77,188.8,189.77,7000.0,188.5997,188.9981,188.0321,188.9981,7000.0
2016-09-23 10:20:00,188.97,188.97,188.32,188.46,2950.0,188.2014,188.2014,187.554,187.6935,2950.0
2016-09-23 10:30:00,188.32,189.13,188.32,188.91,3300.0,187.554,188.3607,187.554,188.1416,3300.0
2016-09-23 10:40:00,189.08,189.44,189.07,189.44,1100.0,188.3109,188.6695,188.301,188.6695,1100.0
2016-09-23 10:50:00,189.57,189.61,188.84,188.9,3100.0,188.7989,188.8388,188.0719,188.1317,3100.0
2016-09-23 11:00:00,188.88,188.92,188.18,188.18,7600.0,188.1117,188.1516,187.4146,187.4146,7600.0
2016-09-23 11:10:00,188.36,188.8,187.97,188.08,7171.0,187.5939,188.0321,187.2054,187.315,7171.0
2016-09-23 11:20:00,188.26,188.82,187.89,188.82,5555.0,187.4943,188.052,187.1258,188.052,5555.0
2016-09-23 11:30:00,188.88,189.14,188.84,188.85,1449.0,188.1117,188.3707,188.0719,188.0819,1449.0
2016-09-23 11:40:00,188.97,189.1,188.58,188.73,2000.0,188.2014,188.3308,187.813,187.9624,2000.0
2016-09-23 11:50:00,188.8,188.88,188.02,188.36,2860.0,188.0321,188.1117,187.2552,187.5939,2860.0
2016-09-23 12:00:00,188.48,188.48,187.88,188.02,6197.0,187.7134,187.7134,187.1158,187.2552,6197.0
2016-09-23 12:10:00,188.4,188.57,187.75,187.75,3350.0,187.6337,187.803,186.9863,186.9863,3350.0
2016-09-23 12:20:00,187.85,187.85,187.58,187.78,2555.0,187.0859,187.0859,186.817,187.0162,2555.0
2016-09-23 12:30:00,187.65,187.93,187.56,187.84,3046.0,186.8867,187.1656,186.7971,187.076,3046.0
2016-09-23 12:40:00,188.02,188.02,187.82,188.01,2350.0,187.2552,187.2552,187.0561,187.2453,2350.0
2016-09-23 12:50:00,188.41,188.58,188.35,188.57,838.0,187.6437,187.813,187.5839,187.803,838.0
2016-09-23 13:00:00,188.51,188.51,187.54,187.54,4580.0,187.7432,187.7432,186.7772,186.7772,4580.0
2016-09-23 13:10:00,187.53,187.89,187.43,187.55,6160.0,186.7672,187.1258,186.6676,186.7872,6160.0
2016-09-23 13:20:00,187.56,187.82,187.51,187.72,1982.0,186.7971,187.0561,186.7473,186.9565,1982.0
2016-09-23 13:30:00,187.89,187.89,187.32,187.47,2800.0,187.1258,187.1258,186.5581,186.7075,2800.0
2016-09-23 13:40:00,187.42,187.42,186.77,186.77,7471.0,186.6577,186.6577,186.0103,186.0103,7471.0
2016-09-23 13:50:00,186.89,187.13,186.63,186.63,2900.0,186.1298,186.3689,185.8709,185.8709,2900.0
2016-09-23 14:00:00,186.88,187.25,186.88,187.15,4661.0,186.1199,186.4884,186.1199,186.3888,4661.0
2016-09-23 14:10:00,187.2,187.25,186.82,187.14,3605.0,186.4386,186.4884,186.0601,186.3788,3605.0
2016-09-23 14:20:00,187.22,187.23,186.95,187.16,4800.0,186.4585,186.4685,186.1896,186.3987,4800.0
2016-09-23 14:30:00,187.12,187.2,186.96,186.99,7573.0,186.3589,186.4386,186.1996,186.2294,7573.0
2016-09-23 14:40:00,186.94,187.2,186.85,187.05,7391.0,186.1796,186.4386,186.09,186.2892,7391.0
2016-09-23 14:50:00,187.09,187.2,187.04,187.13,13454.0,186.329,186.4386,186.2792,186.3689,13454.0
2016-09-23 15:00:00,187.13,187.39,187.12,187.39,19620.0,186.3689,186.6278,186.3589,186.6278,19620.0
2016-09-23 15:10:00,187.4,187.47,186.9,187.16,9602.0,186.6378,186.7075,186.1398,186.3987,9602.0
2016-09-23 15:20:00,187.27,187.27,186.93,187.06,5237.0,186.5083,186.5083,186.1697,186.2991,5237.0
2016-09-23 15:30:00,187.07,187.35,186.98,186.98,8888.0,186.3091,186.588,186.2195,186.2195,8888.0
2016-09-23 15:40:00,186.89,187.05,186.89,187.0,7382.0,186.1298,186.2892,186.1298,186.2394,7382.0
2016-09-23 15:50:00,187.06,187.4,187.03,187.03,30490.0,186.2991,186.6378,186.2693,186.2693,30490.0
2016-09-26 09:30:00,186.9,186.9,184.59,185.84,21420.0,186.1398,186.1398,183.8392,185.0841,21420.0
2016-09-26 09:40:00,185.81,186.58,185.35,186.02,5000.0,185.0542,185.8211,184.5961,185.2634,5000.0
2016-09-26 09:50:00,185.95,186.89,185.95,186.35,5625.0,185.1937,186.1298,185.1937,185.592,5625.0
2016-09-26 10:00:00,186.62,186.79,186.23,186.74,2715.0,185.8609,186.0302,185.4725,185.9804,2715.0
2016-09-26 10:10:00,187.0,187.22,186.77,187.02,4612.0,186.2394,186.4585,186.0103,186.2593,4612.0
2016-09-26 10:20:00,187.57,187.77,187.36,187.36,1700.0,186.8071,187.0063,186.5979,186.5979,1700.0
2016-09-26 10:30:00,187.5,188.01,187.17,187.5,9726.0,186.7374,187.2453,186.4087,186.7374,9726.0
2016-09-26 10:40:00,187.5,188.03,187.28,188.03,4954.0,186.7374,187.2652,186.5182,187.2652,4954.0
2016-09-26 10:50:00,187.8,187.86,187.29,187.55,2105.0,187.0361,187.0959,186.5282,186.7872,2105.0
2016-09-26 11:00:00,187.63,187.63,187.15,187.4,2916.0,186.8668,186.8668,186.3888,186.6378,2916.0
2016-09-26 11:10:00,187.44,187.55,186.3,186.31,3755.0,186.6776,186.7872,185.5422,185.5522,3755.0
2016-09-26 11:20:00,186.69,187.16,185.93,185.93,3136.0,185.9306,186.3987,185.1737,185.1737,3136.0
2016-09-26 11:30:00,186.1,186.64,185.82,186.63,1413.0,185.343,185.8809,185.0642,185.8709,1413.0
2016-09-26 11:40:00,186.84,187.1,186.78,187.1,300.0,186.08,186.339,186.0203,186.339,300.0
2016-09-26 11:50:00,186.76,186.94,186.1,186.12,4500.0,186.0004,186.1796,185.343,185.363,4500.0
2016-09-26 12:00:00,186.2,186.52,185.9,185.9,14462.0,185.4426,185.7613,185.1439,185.1439,14462.0
2016-09-26 12:10:00,185.84,186.36,185.79,186.26,11278.0,185.0841,185.602,185.0343,185.5024,11278.0
2016-09-26 12:20:00,186.27,186.66,186.23,186.47,3994.0,185.5124,185.9008,185.4725,185.7115,3994.0
2016-09-26 12:30:00,186.47,186.71,186.44,186.67,2268.0,185.7115,185.9506,185.6817,185.9107,2268.0
2016-09-26 12:40:00,186.6,186.77,186.47,186.76,1047.0,185.841,186.0103,185.7115,186.0004,1047.0
2016-09-26 12:50:00,186.86,186.86,186.84,186.84,400.0,186.1,186.1,186.08,186.08,400.0
2016-09-26 13:00:00,186.46,186.82,186.46,186.64,1300.0,185.7016,186.0601,185.7016,185.8809,1300.0
2016-09-26 13:10:00,186.51,186.51,186.51,186.51,400.0,185.7514,185.7514,185.7514,185.7514,400.0
2016-09-26 13:20:00,186.61,186.61,186.44,186.44,300.0,185.851,185.851,185.6817,185.6817,300.0
2016-09-26 13:30:00,186.33,186.45,186.25,186.45,1014.0,185.5721,185.6916,185.4924,185.6916,1014.0
2016-09-26 13:40:00,186.25,186.49,185.94,186.39,34600.0,185.4924,185.7315,185.1837,185.6319,34600.0
2016-09-26 13:50:00,186.54,187.08,186.54,186.93,5575.0,185.7813,186.3191,185.7813,186.1697,5575.0
2016-09-26 14:00:00,187.11,187.15,186.91,187.08,6435.0,186.3489,186.3888,186.1498,186.3191,6435.0
2016-09-26 14:10:00,187.09,187.12,186.56,187.12,2929.0,186.329,186.3589,185.8012,186.3589,2929.0
2016-09-26 14:20:00,187.05,187.11,186.68,186.75,700.0,186.2892,186.3489,185.9207,185.9904,700.0
2016-09-26 14:30:00,187.0,187.07,186.54,186.54,1300.0,186.2394,186.3091,185.7813,185.7813,1300.0
2016-09-26 14:40:00,186.62,187.22,186.52,187.02,4700.0,185.8609,186.4585,185.7613,186.2593,4700.0
2016-09-26 14:50:00,187.09,187.13,186.95,186.95,2308.0,186.329,186.3689,186.1896,186.1896,2308.0
2016-09-26 15:00:00,187.13,187.22,186.92,187.09,5024.0,186.3689,186.4585,186.1597,186.329,5024.0
2016-09-26 15:10:00,187.1,187.38,186.69,186.91,8700.0,186.339,186.6178,185.9306,186.1498,8700.0
2016-09-26 15:20:00,186.87,187.0,186.61,186.86,2711.0,186.1099,186.2394,185.851,186.1,2711.0
2016-09-26 15:30:00,186.76,186.86,186.58,186.58,4550.0,186.0004,186.1,185.8211,185.8211,4550.0
2016-09-26 15:40:00,186.67,187.04,186.57,186.84,5849.0,185.9107,186.2792,185.8111,186.08,5849.0
2016-09-26 15:50:00,186.82,187.1,186.6,186.83,17711.0,186.0601,186.339,185.841,186.0701,17711.0
2016-09-27 09:30:00,186.43,187.26,186.43,186.75,2758.0,185.6717,186.4983,185.6717,185.9904,2758.0
2016-09-27 09:40:00,186.97,187.29,186.4,187.05,2358.0,186.2095,186.5282,185.6418,186.2892,2358.0
2016-09-27 09:50:00,187.08,187.66,187.08,187.66,1121.0,186.3191,186.8967,186.3191,186.8967,1121.0
2016-09-27 10:00:00,188.28,188.29,187.27,187.5,4700.0,187.5142,187.5241,186.5083,186.7374,4700.0
2016-09-27 10:10:00,187.41,187.41,186.64,186.87,1650.0,186.6477,186.6477,185.8809,186.1099,1650.0
2016-09-27 10:20:00,186.87,187.35,186.56,187.01,3508.0,186.1099,186.588,185.8012,186.2493,3508.0
2016-09-27 10:30:00,186.67,186.7,186.43,186.55,700.0,185.9107,185.9406,185.6717,185.7912,700.0
2016-09-27 10:40:00,186.71,186.94,186.54,186.7,3136.0,185.9506,186.1796,185.7813,185.9406,3136.0
2016-09-27 10:50:00,186.94,186.94,186.54,186.56,1400.0,186.1796,186.1796,185.7813,185.8012,1400.0
2016-09-27 11:00:00,186.7,186.96,186.56,186.75,2600.0,185.9406,186.1996,185.8012,185.9904,2600.0
2016-09-27 11:10:00,186.9,186.96,186.66,186.81,1100.0,186.1398,186.1996,185.9008,186.0502,1100.0
2016-09-27 11:20:00,186.95,187.21,186.91,187.21,600.0,186.1896,186.4485,186.1498,186.4485,600.0
2016-09-27 11:30:00,187.83,187.86,187.51,187.53,700.0,187.066,187.0959,186.7473,186.7672,700.0
2016-09-27 11:40:00,187.55,187.61,187.3,187.44,3488.0,186.7872,186.8469,186.5382,186.6776,3488.0
2016-09-27 11:50:00,187.42,187.65,187.39,187.62,815.0,186.6577,186.8867,186.6278,186.8569,815.0
2016-09-27 12:00:00,187.62,187.62,187.62,187.62,0.0,186.8569,186.8569,186.8569,186.8569,0.0
2016-09-27 12:10:00,187.46,187.59,187.46,187.51,1000.0,186.6975,186.827,186.6975,186.7473,1000.0
2016-09-27 12:20:00,187.72,188.36,187.72,188.35,600.0,186.9565,187.5939,186.9565,187.5839,600.0
2016-09-27 12:30:00,188.2,188.26,188.07,188.14,900.0,187.4345,187.4943,187.305,187.3748,900.0
2016-09-27 12:40:00,188.22,188.22,187.57,187.89,3000.0,187.4544,187.4544,186.8071,187.1258,3000.0
2016-09-27 12:50:00,187.87,188.32,187.87,188.22,1400.0,187.1059,187.554,187.1059,187.4544,1400.0
2016-09-27 13:00:00,188.02,188.12,188.02,188.12,974.0,187.2552,187.3548,187.2552,187.3548,974.0
2016-09-27 13:10:00,187.96,188.05,187.71,187.88,900.0,187.1955,187.2851,186.9465,187.1158,900.0
2016-09-27 13:20:00,188.06,188.06,187.79,187.95,400.0,187.2951,187.2951,187.0262,187.1855,400.0
2016-09-27 13:30:00,188.07,188.37,188.02,188.13,4500.0,187.305,187.6038,187.2552,187.3648,4500.0
2016-09-27 13:40:00,188.18,188.22,187.94,188.22,3931.0,187.4146,187.4544,187.1756,187.4544,3931.0
2016-09-27 13:50:00,188.22,188.33,188.06,188.12,4831.0,187.4544,187.564,187.2951,187.3548,4831.0
2016-09-27 14:00:00,188.13,188.19,188.07,188.19,5635.0,187.3648,187.4245,187.305,187.4245,5635.0
2016-09-27 14:10:00,188.12,188.14,187.44,187.49,10050.0,187.3548,187.3748,186.6776,186.7274,10050.0
2016-09-27 14:20:00,187.54,187.69,187.45,187.45,1600.0,186.7772,186.9266,186.6876,186.6876,1600.0
2016-09-27 14:30:00,187.52,187.52,187.27,187.27,1042.0,186.7573,186.7573,186.5083,186.5083,1042.0
2016-09-27 14:40:00,187.32,187.43,187.15,187.15,3482.0,186.5581,186.6676,186.3888,186.3888,3482.0
2016-09-27 14:50:00,187.13,187.48,187.08,187.48,1600.0,186.3689,186.7174,186.3191,186.7174,1600.0
2016-09-27 15:00:00,187.39,187.81,187.39,187.79,3060.0,186.6278,187.0461,186.6278,187.0262,3060.0
2016-09-27 15:10:00,187.71,187.8,187.45,187.71,4330.0,186.9465,187.0361,186.6876,186.9465,4330.0
2016-09-27 15:20:00,187.61,187.61,187.32,187.47,2600.0,186.8469,186.8469,186.5581,186.7075,2600.0
2016-09-27 15:30:00,187.54,187.54,187.09,187.28,5893.0,186.7772,186.7772,186.329,186.5182,5893.0
2016-09-27 15:40:00,187.49,187.55,187.3,187.31,3600.0,186.7274,186.7872,186.5382,186.5481,3600.0
2016-09-27 15:50:00,187.47,187.51,187.28,187.49,17258.0,186.7075,186.7473,186.5182,186.7274,17258.0
2016-09-28 09:30:00,187.51,188.43,187.51,187.86,2445.0,186.8967,187.8137,186.8967,187.2456,2445.0
2016-09-28 09:40:00,187.7,187.86,187.48,187.6,1460.0,187.0861,187.2456,186.8668,186.9864,1460.0
2016-09-28 09:50:00,187.36,187.55,187.36,187.55,400.0,186.7472,186.9366,186.7472,186.9366,400.0
2016-09-28 10:00:00,187.47,187.75,187.37,187.48,6700.0,186.8569,187.1359,186.7572,186.8668,6700.0
2016-09-28 10:10:00,187.51,187.66,187.25,187.4,2400.0,186.8967,187.0462,186.6376,186.7871,2400.0
2016-09-28 10:20:00,187.53,187.53,186.95,187.14,1900.0,186.9167,186.9167,186.3386,186.5279,1900.0
2016-09-28 10:30:00,187.12,187.13,186.62,186.62,1487.0,186.508,186.518,186.0096,186.0096,1487.0
2016-09-28 10:40:00,186.49,186.49,186.1,186.1,600.0,185.8801,185.8801,185.4913,185.4913,600.0
2016-09-28 10:50:00,186.03,186.03,185.03,185.03,5277.0,185.4216,185.4216,184.4248,184.4248,5277.0
2016-09-28 11:00:00,185.02,185.16,184.62,184.95,9316.0,184.4149,184.5544,184.0162,184.3451,9316.0
2016-09-28 11:10:00,184.92,185.25,184.92,185.0,2600.0,184.3152,184.6441,184.3152,184.3949,2600.0
2016-09-28 11:20:00,184.82,185.0,184.39,184.39,2303.0,184.2155,184.3949,183.7869,183.7869,2303.0
2016-09-28 11:30:00,184.55,185.58,184.36,185.58,3800.0,183.9464,184.973,183.757,184.973,3800.0
2016-09-28 11:40:00,185.42,185.42,185.27,185.28,600.0,184.8136,184.8136,184.6641,184.674,600.0
2016-09-28 11:50:00,185.47,185.67,185.3,185.43,800.0,184.8634,185.0627,184.694,184.8235,800.0
2016-09-28 12:00:00,185.53,185.53,185.02,185.4,3470.0,184.9232,184.9232,184.4149,184.7936,3470.0
2016-09-28 12:10:00,185.4,185.72,185.36,185.45,1135.0,184.7936,185.1126,184.7538,184.8435,1135.0
2016-09-28 12:20:00,185.4,185.53,185.2,185.43,2045.0,184.7936,184.9232,184.5943,184.8235,2045.0
2016-09-28 12:30:00,185.36,185.46,184.82,185.45,5402.0,184.7538,184.8534,184.2155,184.8435,5402.0
2016-09-28 12:40:00,185.45,185.6,185.25,185.59,2200.0,184.8435,184.993,184.6441,184.983,2200.0
2016-09-28 12:50:00,185.59,185.64,185.57,185.62,900.0,184.983,185.0328,184.9631,185.0129,900.0
2016-09-28 13:00:00,185.68,185.68,185.68,185.68,100.0,185.0727,185.0727,185.0727,185.0727,100.0
2016-09-28 13:10:00,185.69,185.95,185.48,185.82,2627.0,185.0827,185.3418,184.8734,185.2123,2627.0
2016-09-28 13:20:00,185.93,186.44,185.93,186.44,1339.0,185.3219,185.8302,185.3219,185.8302,1339.0
2016-09-28 13:30:00,186.54,186.58,186.25,186.43,3000.0,185.9299,185.9698,185.6408,185.8203,3000.0
2016-09-28 13:40:00,186.37,186.54,186.21,186.3,2340.0,185.7605,185.9299,185.601,185.6907,2340.0
2016-09-28 13:50:00,186.38,186.38,186.22,186.22,1000.0,185.7704,185.7704,185.6109,185.6109,1000.0
2016-09-28 14:00:00,186.22,186.22,185.9,186.15,2021.0,185.6109,185.6109,185.292,185.5412,2021.0
2016-09-28 14:10:00,186.35,186.59,186.35,186.59,1000.0,185.7405,185.9797,185.7405,185.9797,1000.0
2016-09-28 14:20:00,186.57,187.1,186.54,187.03,2400.0,185.9598,186.4881,185.9299,186.4183,2400.0
2016-09-28 14:30:00,186.81,186.81,186.45,186.45,1118.0,186.199,186.199,185.8402,185.8402,1118.0
2016-09-28 14:40:00,186.6,186.92,186.6,186.78,1500.0,185.9897,186.3087,185.9897,186.1691,1500.0
2016-09-28 14:50:00,186.77,186.77,186.58,186.61,2069.0,186.1591,186.1591,185.9698,185.9997,2069.0
2016-09-28 15:00:00,186.59,186.96,186.59,186.61,1660.0,185.9797,186.3485,185.9797,185.9997,1660.0
2016-09-28 15:10:00,186.52,186.78,186.3,186.3,3600.0,185.91,186.1691,185.6907,185.6907,3600.0
2016-09-28 15:20:00,186.46,186.46,186.08,186.13,2100.0,185.8502,185.8502,185.4714,185.5212,2100.0
2016-09-28 15:30:00,186.15,186.59,186.15,186.44,6300.0,185.5412,185.9797,185.5412,185.8302,6300.0
2016-09-28 15:40:00,186.45,187.07,186.44,187.07,8113.0,185.8402,186.4582,185.8302,186.4582,8113.0
2016-09-28 15:50:00,187.21,187.55,187.03,187.46,24800.0,186.5977,186.9366,186.4183,186.8469,24800.0
2016-09-29 09:30:00,186.62,187.3,186.62,187.3,731.0,186.0096,186.6874,186.0096,186.6874,731.0
2016-09-29 09:40:00,186.69,187.33,186.47,186.98,2100.0,186.0794,186.7173,185.8601,186.3685,2100.0
2016-09-29 09:50:00,186.96,187.5,186.96,187.38,1500.0,186.3485,186.8868,186.3485,186.7672,1500.0
2016-09-29 10:00:00,187.36,187.61,186.22,186.63,4750.0,186.7472,186.9964,185.6109,186.0196,4750.0
2016-09-29 10:10:00,186.28,186.45,186.07,186.19,1732.0,185.6708,185.8402,185.4614,185.581,1732.0
2016-09-29 10:20:00,186.4,186.5,186.07,186.07,2765.0,185.7904,185.89,185.4614,185.4614,2765.0
2016-09-29 10:30:00,186.83,186.83,185.71,185.71,1300.0,186.219,186.219,185.1026,185.1026,1300.0
2016-09-29 10:40:00,186.0,186.24,185.7,185.7,1400.0,185.3917,185.6309,185.0926,185.0926,1400.0
2016-09-29 10:50:00,185.7,185.72,185.58,185.58,400.0,185.0926,185.1126,184.973,184.973,400.0
2016-09-29 11:00:00,185.6,185.91,185.22,185.79,10800.0,184.993,185.302,184.6142,185.1824,10800.0
2016-09-29 11:10:00,185.51,185.51,184.72,184.73,2713.0,184.9033,184.9033,184.1159,184.1258,2713.0
2016-09-29 11:20:00,184.93,184.99,184.23,184.76,10813.0,184.3252,184.385,183.6275,184.1557,10813.0
2016-09-29 11:30:00,184.42,184.66,184.41,184.41,300.0,183.8168,184.056,183.8069,183.8069,300.0
2016-09-29 11:40:00,184.76,185.51,184.75,185.51,700.0,184.1557,184.9033,184.1458,184.9033,700.0
2016-09-29 11:50:00,185.03,185.08,185.03,185.08,200.0,184.4248,184.4747,184.4248,184.4747,200.0
2016-09-29 12:00:00,185.26,186.2,185.15,186.19,2000.0,184.6541,185.591,184.5444,185.581,2000.0
2016-09-29 12:10:00,186.14,186.14,185.87,186.11,300.0,185.5312,185.5312,185.2621,185.5013,300.0
2016-09-29 12:20:00,186.03,186.25,186.03,186.25,400.0,185.4216,185.6408,185.4216,185.6408,400.0
2016-09-29 12:30:00,186.4,186.4,185.8,185.8,1600.0,185.7904,185.7904,185.1923,185.1923,1600.0
2016-09-29 12:40:00,185.7,185.82,185.22,185.33,1500.0,185.0926,185.2123,184.6142,184.7239,1500.0
2016-09-29 12:50:00,185.0,185.0,184.33,184.73,1699.0,184.3949,184.3949,183.7271,184.1258,1699.0
2016-09-29 13:00:00,184.64,184.65,184.2,184.48,1450.0,184.0361,184.0461,183.5976,183.8766,1450.0
2016-09-29 13:10:00,184.39,185.01,184.39,184.61,1200.0,183.7869,184.4049,183.7869,184.0062,1200.0
2016-09-29 13:20:00,184.42,185.07,184.42,184.98,1800.0,183.8168,184.4647,183.8168,184.375,1800.0
2016-09-29 13:30:00,184.87,185.02,184.76,184.88,1400.0,184.2654,184.4149,184.1557,184.2753,1400.0
2016-09-29 13:40:00,184.56,184.56,184.23,184.23,800.0,183.9564,183.9564,183.6275,183.6275,800.0
2016-09-29 13:50:00,184.33,184.35,183.77,184.11,2370.0,183.7271,183.7471,183.169,183.5078,2370.0
2016-09-29 14:00:00,184.42,184.99,184.24,184.42,3217.0,183.8168,184.385,183.6374,183.8168,3217.0
2016-09-29 14:10:00,184.46,184.84,184.42,184.84,1700.0,183.8567,184.2355,183.8168,184.2355,1700.0
2016-09-29 14:20:00,185.32,185.32,184.92,185.21,2700.0,184.7139,184.7139,184.3152,184.6043,2700.0
2016-09-29 14:30:00,185.26,185.75,185.26,185.75,1500.0,184.6541,185.1425,184.6541,185.1425,1500.0
2016-09-29 14:40:00,185.64,185.64,184.62,185.0,3320.0,185.0328,185.0328,184.0162,184.3949,3320.0
2016-09-29 14:50:00,184.96,185.38,184.64,184.64,3182.0,184.3551,184.7737,184.0361,184.0361,3182.0
2016-09-29 15:00:00,184.78,184.92,184.46,184.66,2927.0,184.1757,184.3152,183.8567,184.056,2927.0
2016-09-29 15:10:00,184.65,184.87,183.99,184.37,17373.0,184.0461,184.2654,183.3882,183.767,17373.0
2016-09-29 15:20:00,184.15,184.48,183.87,184.29,18889.0,183.5477,183.8766,183.2686,183.6873,18889.0
2016-09-29 15:30:00,184.24,184.76,183.9,184.35,23905.0,183.6374,184.1557,183.2985,183.7471,23905.0
2016-09-29 15:40:00,184.45,184.55,183.66,183.93,25136.0,183.8467,183.9464,183.0593,183.3284,25136.0
2016-09-29 15:50:00,183.74,184.25,183.7,183.75,18860.0,183.1391,183.6474,183.0992,183.149,18860.0
2016-09-30 09:30:00,185.31,185.31,183.93,184.52,2425.0,184.7039,184.7039,183.3284,183.9165,2425.0
2016-09-30 09:40:00,184.57,184.67,183.85,184.05,1600.0,183.9663,184.066,183.2487,183.448,1600.0
2016-09-30 09:50:00,184.03,184.14,183.78,183.92,900.0,183.4281,183.5378,183.1789,183.3185,900.0
2016-09-30 10:00:00,183.51,184.18,183.24,184.18,5300.0,182.9098,183.5776,182.6407,183.5776,5300.0
2016-09-30 10:10:00,184.17,184.21,183.42,183.85,1500.0,183.5677,183.6075,182.8201,183.2487,1500.0
2016-09-30 10:20:00,183.51,184.11,183.37,183.77,2625.0,182.9098,183.5078,182.7703,183.169,2625.0
2016-09-30 10:30:00,184.11,184.85,184.0,184.0,3200.0,183.5078,184.2454,183.3982,183.3982,3200.0
2016-09-30 10:40:00,184.4,185.04,184.39,184.49,1975.0,183.7969,184.4348,183.7869,183.8866,1975.0
2016-09-30 10:50:00,184.62,185.21,184.46,184.97,1700.0,184.0162,184.6043,183.8567,184.365,1700.0
2016-09-30 11:00:00,185.32,185.57,184.33,184.33,4100.0,184.7139,184.9631,183.7271,183.7271,4100.0
2016-09-30 11:10:00,184.76,185.33,184.43,185.17,5700.0,184.1557,184.7239,183.8268,184.5644,5700.0
2016-09-30 11:20:00,185.02,185.19,184.28,184.95,3900.0,184.4149,184.5843,183.6773,184.3451,3900.0
2016-09-30 11:30:00,185.0,185.03,184.68,185.02,800.0,184.3949,184.4248,184.076,184.4149,800.0
2016-09-30 11:40:00,185.17,185.17,184.64,184.93,2900.0,184.5644,184.5644,184.0361,184.3252,2900.0
2016-09-30 11:50:00,184.91,184.91,184.23,184.73,800.0,184.3052,184.3052,183.6275,184.1258,800.0
2016-09-30 12:00:00,184.9,185.13,184.74,185.03,3700.0,184.2953,184.5245,184.1358,184.4248,3700.0
2016-09-30 12:10:00,185.1,185.23,184.28,184.63,2150.0,184.4946,184.6242,183.6773,184.0261,2150.0
2016-09-30 12:20:00,184.82,184.99,184.43,184.79,1900.0,184.2155,184.385,183.8268,184.1856,1900.0
2016-09-30 12:30:00,184.77,185.45,184.68,185.28,5496.0,184.1657,184.8435,184.076,184.674,5496.0
2016-09-30 12:40:00,185.19,185.19,184.68,184.86,1800.0,184.5843,184.5843,184.076,184.2554,1800.0
2016-09-30 12:50:00,184.84,184.97,184.35,184.56,2300.0,184.2355,184.365,183.7471,183.9564,2300.0
2016-09-30 13:00:00,184.49,184.97,184.49,184.69,3150.0,183.8866,184.365,183.8866,184.086,3150.0
2016-09-30 13:10:00,184.65,184.77,184.47,184.57,2900.0,184.0461,184.1657,183.8667,183.9663,2900.0
2016-09-30 13:20:00,184.57,184.75,184.28,184.66,4964.0,183.9663,184.1458,183.6773,184.056,4964.0
2016-09-30 13:30:00,184.65,184.68,184.24,184.36,4117.0,184.0461,184.076,183.6374,183.757,4117.0
2016-09-30 13:40:00,184.49,184.6,184.37,184.59,1300.0,183.8866,183.9962,183.767,183.9863,1300.0
2016-09-30 13:50:00,184.58,184.97,184.58,184.92,2800.0,183.9763,184.365,183.9763,184.3152,2800.0
2016-09-30 14:00:00,184.86,184.99,184.69,184.99,2800.0,184.2554,184.385,184.086,184.385,2800.0
2016-09-30 14:10:00,185.0,185.12,184.66,184.8,2941.0,184.3949,184.5145,184.056,184.1956,2941.0
2016-09-30 14:20:00,184.95,184.98,184.7,184.89,2200.0,184.3451,184.375,184.0959,184.2853,2200.0
2016-09-30 14:30:00,184.78,185.0,184.78,185.0,1550.0,184.1757,184.3949,184.1757,184.3949,1550.0
2016-09-30 14:40:00,185.12,185.12,184.79,184.91,4600.0,184.5145,184.5145,184.1856,184.3052,4600.0
2016-09-30 14:50:00,184.97,185.19,184.83,184.94,3300.0,184.365,184.5843,184.2255,184.3351,3300.0
2016-09-30 15:00:00,185.06,185.15,184.98,185.15,2800.0,184.4547,184.5444,184.375,184.5444,2800.0
2016-09-30 15:10:00,185.14,185.4,184.95,185.22,8500.0,184.5345,184.7936,184.3451,184.6142,8500.0
2016-09-30 15:20:00,185.22,185.39,185.1,185.25,2716.0,184.6142,184.7837,184.4946,184.6441,2716.0
2016-09-30 15:30:00,185.28,185.34,184.96,185.15,4918.0,184.674,184.7338,184.3551,184.5444,4918.0
2016-09-30 15:40:00,185.25,185.68,185.14,185.47,3846.0,184.6441,185.0727,184.5345,184.8634,3846.0
2016-09-30 15:50:00,185.59,185.61,184.84,184.96,12007.0,184.983,185.0029,184.2355,184.3551,12007.0
2016-10-03 09:30:00,185.45,189.35,184.0,186.73,18257.0,184.8435,188.7307,183.3982,186.1193,18257.0
2016-10-03 09:40:00,186.63,186.85,185.79,186.13,7078.0,186.0196,186.2389,185.1824,185.5212,7078.0
2016-10-03 09:50:00,186.43,186.64,186.09,186.1,1700.0,185.8203,186.0296,185.4814,185.4913,1700.0
2016-10-03 10:00:00,186.44,186.44,185.69,185.7,900.0,185.8302,185.8302,185.0827,185.0926,900.0
2016-10-03 10:10:00,185.48,185.7,185.46,185.46,700.0,184.8734,185.0926,184.8534,184.8534,700.0
2016-10-03 10:20:00,185.43,185.86,185.34,185.86,3042.0,184.8235,185.2521,184.7338,185.2521,3042.0
2016-10-03 10:30:00,185.87,186.21,185.64,186.2,5800.0,185.2621,185.601,185.0328,185.591,5800.0
2016-10-03 10:40:00,186.23,186.96,186.23,186.96,2300.0,185.6209,186.3485,185.6209,186.3485,2300.0
2016-10-03 10:50:00,186.96,187.17,186.7,186.88,2800.0,186.3485,186.5578,186.0894,186.2688,2800.0
2016-10-03 11:00:00,186.71,186.99,186.37,186.89,9023.0,186.0993,186.3784,185.7605,186.2788,9023.0
2016-10-03 11:10:00,186.85,186.92,186.5,186.62,5104.0,186.2389,186.3087,185.89,186.0096,5104.0
2016-10-03 11:20:00,186.44,186.77,186.24,186.77,3200.0,185.8302,186.1591,185.6309,186.1591,3200.0
2016-10-03 11:30:00,186.75,186.76,186.0,186.04,18281.0,186.1392,186.1492,185.3917,185.4315,18281.0
2016-10-03 11:40:00,186.18,186.29,185.71,185.71,5817.0,185.5711,185.6807,185.1026,185.1026,5817.0
2016-10-03 11:50:00,185.5,185.5,185.03,185.15,3260.0,184.8933,184.8933,184.4248,184.5444,3260.0
2016-10-03 12:00:00,185.2,185.2,185.2,185.2,100.0,184.5943,184.5943,184.5943,184.5943,100.0
2016-10-03 12:10:00,185.2,185.4,185.0,185.0,7000.0,184.5943,184.7936,184.3949,184.3949,7000.0
2016-10-03 12:20:00,185.11,185.11,184.61,184.72,2500.0,184.5046,184.5046,184.0062,184.1159,2500.0
2016-10-03 12:30:00,185.06,185.1,184.86,185.1,2374.0,184.4547,184.4946,184.2554,184.4946,2374.0
2016-10-03 12:40:00,184.95,185.39,184.94,185.33,3817.0,184.3451,184.7837,184.3351,184.7239,3817.0
2016-10-03 12:50:00,185.33,185.71,185.33,185.71,2698.0,184.7239,185.1026,184.7239,185.1026,2698.0
2016-10-03 13:00:00,185.58,185.94,185.58,185.93,1400.0,184.973,185.3319,184.973,185.3219,1400.0
2016-10-03 13:10:00,185.84,185.95,185.61,185.89,2911.0,185.2322,185.3418,185.0029,185.282,2911.0
2016-10-03 13:20:00,185.8,185.98,185.75,185.91,2500.0,185.1923,185.3717,185.1425,185.302,2500.0
2016-10-03 13:30:00,185.96,185.96,185.77,185.86,1300.0,185.3518,185.3518,185.1624,185.2521,1300.0
2016-10-03 13:40:00,186.07,186.07,185.58,185.58,2094.0,185.4614,185.4614,184.973,184.973,2094.0
2016-10-03 13:50:00,185.74,185.89,185.53,185.89,1425.0,185.1325,185.282,184.9232,185.282,1425.0
2016-10-03 14:00:00,186.11,186.11,186.02,186.03,400.0,185.5013,185.5013,185.4116,185.4216,400.0
2016-10-03 14:10:00,186.27,186.77,186.0,186.57,9496.0,185.6608,186.1591,185.3917,185.9598,9496.0
2016-10-03 14:20:00,186.64,186.74,186.17,186.55,7200.0,186.0296,186.1292,185.5611,185.9399,7200.0
2016-10-03 14:30:00,186.69,186.85,186.19,186.2,9368.0,186.0794,186.2389,185.581,185.591,9368.0
2016-10-03 14:40:00,186.2,186.66,186.2,186.5,6900.0,185.591,186.0495,185.591,185.89,6900.0
2016-10-03 14:50:00,186.4,186.4,185.84,186.1,3864.0,185.7904,185.7904,185.2322,185.4913,3864.0
2016-10-03 15:00:00,186.04,186.47,186.04,186.37,2300.0,185.4315,185.8601,185.4315,185.7605,2300.0
2016-10-03 15:10:00,186.09,186.67,186.09,186.58,2000.0,185.4814,186.0595,185.4814,185.9698,2000.0
2016-10-03 15:20:00,186.42,186.52,186.11,186.15,3800.0,185.8103,185.91,185.5013,185.5412,3800.0
2016-10-03 15:30:00,186.4,186.79,186.39,186.59,5593.0,185.7904,186.1791,185.7804,185.9797,5593.0
2016-10-03 15:40:00,186.56,186.65,186.26,186.3,9481.0,185.9498,186.0395,185.6508,185.6907,9481.0
2016-10-03 15:50:00,186.27,186.53,186.19,186.19,19405.0,185.6608,185.9199,185.581,185.581,19405.0
2016-10-04 09:30:00,186.08,187.64,185.05,185.47,9621.0,185.4714,187.0263,184.4448,184.8634,9621.0
2016-10-04 09:40:00,185.6,185.95,185.09,185.51,1000.0,184.993,185.3418,184.4846,184.9033,1000.0
2016-10-04 09:50:00,185.11,185.28,184.31,184.37,1700.0,184.5046,184.674,183.7072,183.767,1700.0
2016-10-04 10:00:00,184.57,184.64,184.38,184.53,2044.0,183.9663,184.0361,183.777,183.9265,2044.0
2016-10-04 10:10:00,184.32,184.63,183.81,184.63,2799.0,183.7172,184.0261,183.2088,184.0261,2799.0
2016-10-04 10:20:00,184.47,185.13,184.45,184.92,16125.0,183.8667,184.5245,183.8467,184.3152,16125.0
2016-10-04 10:30:00,184.94,185.61,184.64,185.35,6772.0,184.3351,185.0029,184.0361,184.7438,6772.0
2016-10-04 10:40:00,185.3,185.41,184.37,184.54,1900.0,184.694,184.8036,183.767,183.9364,1900.0
2016-10-04 10:50:00,184.46,184.46,183.8,184.05,1140.0,183.8567,183.8567,183.1989,183.448,1140.0
2016-10-04 11:00:00,183.95,184.05,183.57,183.78,4500.0,183.3484,183.448,182.9696,183.1789,4500.0
2016-10-04 11:10:00,183.77,183.9,183.36,183.58,1884.0,183.169,183.2985,182.7603,182.9796,1884.0
2016-10-04 11:20:00,183.54,183.97,183.52,183.67,3550.0,182.9397,183.3683,182.9198,183.0693,3550.0
2016-10-04 11:30:00,183.69,184.05,183.64,183.97,3400.0,183.0892,183.448,183.0394,183.3683,3400.0
2016-10-04 11:40:00,184.15,185.07,183.98,184.59,2797.0,183.5477,184.4647,183.3783,183.9863,2797.0
2016-10-04 11:50:00,184.87,184.95,184.6,184.67,2400.0,184.2654,184.3451,183.9962,184.066,2400.0
2016-10-04 12:00:00,184.44,184.93,184.44,184.64,3577.0,183.8368,184.3252,183.8368,184.0361,3577.0
2016-10-04 12:10:00,184.82,185.0,184.5,185.0,2100.0,184.2155,184.3949,183.8966,184.3949,2100.0
2016-10-04 12:20:00,184.84,184.97,184.83,184.84,1008.0,184.2355,184.365,184.2255,184.2355,1008.0
2016-10-04 12:30:00,184.8,185.5,184.8,185.5,2923.0,184.1956,184.8933,184.1956,184.8933,2923.0
2016-10-04 12:40:00,185.42,185.42,184.72,184.72,900.0,184.8136,184.8136,184.1159,184.1159,900.0
2016-10-04 12:50:00,184.74,185.06,184.6,184.95,2100.0,184.1358,184.4547,183.9962,184.3451,2100.0
2016-10-04 13:00:00,184.96,184.96,184.63,184.65,3620.0,184.3551,184.3551,184.0261,184.0461,3620.0
2016-10-04 13:10:00,184.59,184.65,184.06,184.06,2025.0,183.9863,184.0461,183.458,183.458,2025.0
2016-10-04 13:20:00,184.07,184.24,183.68,183.89,15700.0,183.468,183.6374,183.0793,183.2886,15700.0
2016-10-04 13:30:00,183.73,183.84,183.51,183.77,7300.0,183.1291,183.2387,182.9098,183.169,7300.0
2016-10-04 13:40:00,183.85,184.06,183.77,184.06,2700.0,183.2487,183.458,183.169,183.458,2700.0
2016-10-04 13:50:00,184.16,184.17,183.43,183.45,2042.0,183.5577,183.5677,182.8301,182.85,2042.0
2016-10-04 14:00:00,183.46,183.71,183.33,183.51,3998.0,182.86,183.1092,182.7304,182.9098,3998.0
2016-10-04 14:10:00,183.46,183.46,183.21,183.25,1800.0,182.86,182.86,182.6108,182.6507,1800.0
2016-10-04 14:20:00,183.47,183.47,183.01,183.01,1600.0,182.8699,182.8699,182.4114,182.4114,1600.0
2016-10-04 14:30:00,183.03,183.31,182.99,183.12,3600.0,182.4314,182.7105,182.3915,182.5211,3600.0
2016-10-04 14:40:00,183.15,183.41,182.91,182.91,4800.0,182.551,182.8101,182.3118,182.3118,4800.0
2016-10-04 14:50:00,182.93,183.16,182.92,183.04,2731.0,182.3317,182.561,182.3217,182.4413,2731.0
2016-10-04 15:00:00,183.0,183.5,183.0,183.38,8613.0,182.4015,182.8998,182.4015,182.7802,8613.0
2016-10-04 15:10:00,183.19,183.49,183.19,183.39,2500.0,182.5909,182.8899,182.5909,182.7902,2500.0
2016-10-04 15:20:00,183.42,184.06,183.41,184.06,2900.0,182.8201,183.458,182.8101,183.458,2900.0
2016-10-04 15:30:00,183.92,184.6,183.91,184.37,7378.0,183.3185,183.9962,183.3085,183.767,7378.0
2016-10-04 15:40:00,184.44,184.81,184.44,184.59,4600.0,183.8368,184.2056,183.8368,183.9863,4600.0
2016-10-04 15:50:00,184.59,184.79,184.39,184.42,16803.0,183.9863,184.1856,183.7869,183.8168,16803.0
2016-10-05 09:30:00,185.41,185.41,184.26,184.26,1727.0,184.8036,184.8036,183.6574,183.6574,1727.0
2016-10-05 09:40:00,184.66,185.21,184.23,184.96,2200.0,184.056,184.6043,183.6275,184.3551,2200.0
2016-10-05 09:50:00,185.17,185.6,185.17,185.52,500.0,184.5644,184.993,184.5644,184.9132,500.0
2016-10-05 10:00:00,185.34,185.46,185.09,185.46,2064.0,184.7338,184.8534,184.4846,184.8534,2064.0
2016-10-05 10:10:00,185.8,186.17,185.38,185.39,1900.0,185.1923,185.5611,184.7737,184.7837,1900.0
2016-10-05 10:20:00,185.0,185.34,184.89,184.94,1305.0,184.3949,184.7338,184.2853,184.3351,1305.0
2016-10-05 10:30:00,185.46,186.18,185.1,186.18,8200.0,184.8534,185.5711,184.4946,185.5711,8200.0
2016-10-05 10:40:00,185.93,186.21,185.89,185.89,1000.0,185.3219,185.601,185.282,185.282,1000.0
2016-10-05 10:50:00,185.88,185.88,185.33,185.33,2628.0,185.2721,185.2721,184.7239,184.7239,2628.0
2016-10-05 11:00:00,185.33,185.89,185.33,185.86,2200.0,184.7239,185.282,184.7239,185.2521,2200.0
2016-10-05 11:10:00,185.87,185.93,185.54,185.54,2100.0,185.2621,185.3219,184.9332,184.9332,2100.0
2016-10-05 11:20:00,185.63,185.63,185.12,185.15,1200.0,185.0229,185.0229,184.5145,184.5444,1200.0
2016-10-05 11:30:00,185.16,185.92,185.15,185.79,8585.0,184.5544,185.3119,184.5444,185.1824,8585.0
2016-10-05 11:40:00,185.8,185.95,185.6,185.95,1000.0,185.1923,185.3418,184.993,185.3418,1000.0
2016-10-05 11:50:00,186.11,186.2,185.92,186.11,700.0,185.5013,185.591,185.3119,185.5013,700.0
2016-10-05 12:00:00,186.12,186.45,186.07,186.31,5121.0,185.5113,185.8402,185.4614,185.7007,5121.0
2016-10-05 12:10:00,186.5,186.59,186.38,186.59,800.0,185.89,185.9797,185.7704,185.9797,800.0
2016-10-05 12:20:00,186.55,186.55,186.52,186.52,300.0,185.9399,185.9399,185.91,185.91,300.0
2016-10-05 12:30:00,186.72,186.72,186.15,186.57,1700.0,186.1093,186.1093,185.5412,185.9598,1700.0
2016-10-05 12:40:00,186.33,186.34,186.06,186.06,600.0,185.7206,185.7306,185.4515,185.4515,600.0
2016-10-05 12:50:00,186.11,186.29,185.9,186.29,2667.0,185.5013,185.6807,185.292,185.6807,2667.0
2016-10-05 13:00:00,186.16,186.34,185.74,185.97,6900.0,185.5511,185.7306,185.1325,185.3618,6900.0
2016-10-05 13:10:00,185.8,185.88,185.62,185.62,1200.0,185.1923,185.2721,185.0129,185.0129,1200.0
2016-10-05 13:20:00,185.83,186.01,185.68,185.94,6702.0,185.2222,185.4016,185.0727,185.3319,6702.0
2016-10-05 13:30:00,185.85,186.2,185.66,186.2,9100.0,185.2422,185.591,185.0528,185.591,9100.0
2016-10-05 13:40:00,186.37,186.46,186.1,186.13,2512.0,185.7605,185.8502,185.4913,185.5212,2512.0
2016-10-05 13:50:00,185.99,186.23,185.93,185.94,1586.0,185.3817,185.6209,185.3219,185.3319,1586.0
2016-10-05 14:00:00,186.16,186.16,185.7,185.7,2389.0,185.5511,185.5511,185.0926,185.0926,2389.0
2016-10-05 14:10:00,185.71,185.99,185.71,185.89,1050.0,185.1026,185.3817,185.1026,185.282,1050.0
2016-10-05 14:20:00,185.89,186.05,185.83,186.05,2691.0,185.282,185.4415,185.2222,185.4415,2691.0
2016-10-05 14:30:00,185.91,185.98,185.58,185.58,1000.0,185.302,185.3717,184.973,184.973,1000.0
2016-10-05 14:40:00,185.59,186.06,185.59,185.99,2800.0,184.983,185.4515,184.983,185.3817,2800.0
2016-10-05 14:50:00,186.01,186.09,185.56,186.09,2300.0,185.4016,185.4814,184.9531,185.4814,2300.0
2016-10-05 15:00:00,186.1,186.52,186.07,186.52,2100.0,185.4913,185.91,185.4614,185.91,2100.0
2016-10-05 15:10:00,186.54,186.7,186.27,186.27,3832.0,185.9299,186.0894,185.6608,185.6608,3832.0
2016-10-05 15:20:00,186.2,186.3,186.07,186.3,2200.0,185.591,185.6907,185.4614,185.6907,2200.0
2016-10-05 15:30:00,186.27,186.46,186.19,186.46,2800.0,185.6608,185.8502,185.581,185.8502,2800.0
2016-10-05 15:40:00,186.44,186.47,186.06,186.24,4978.0,185.8302,185.8601,185.4515,185.6309,4978.0
2016-10-05 15:50:00,186.25,186.8,186.25,186.49,30077.0,185.6408,186.1891,185.6408,185.8801,30077.0
2016-10-06 09:30:00,186.74,186.98,186.22,186.6,3356.0,186.1292,186.3685,185.6109,185.9897,3356.0
2016-10-06 09:40:00,186.77,186.77,186.0,186.62,6168.0,186.1591,186.1591,185.3917,186.0096,6168.0
2016-10-06 09:50:00,186.25,187.32,186.25,186.51,8438.0,185.6408,186.7073,185.6408,185.9,8438.0
2016-10-06 10:00:00,186.5,187.48,186.36,187.48,10361.0,185.89,186.8668,185.7505,186.8668,10361.0
2016-10-06 10:10:00,187.48,187.82,186.81,187.03,10431.0,186.8668,187.2057,186.199,186.4183,10431.0
2016-10-06 10:20:00,187.06,188.01,186.98,188.0,16474.0,186.4482,187.3951,186.3685,187.3851,16474.0
2016-10-06 10:30:00,188.11,188.11,187.55,187.89,9831.0,187.4948,187.4948,186.9366,187.2755,9831.0
2016-10-06 10:40:00,187.95,188.1,187.49,187.73,5380.0,187.3353,187.4848,186.8768,187.116,5380.0
2016-10-06 10:50:00,187.81,187.91,187.52,187.74,3000.0,187.1957,187.2954,186.9067,187.126,3000.0
2016-10-06 11:00:00,187.83,187.91,187.46,187.47,5459.0,187.2157,187.2954,186.8469,186.8569,5459.0
2016-10-06 11:10:00,187.23,187.23,187.06,187.06,600.0,186.6176,186.6176,186.4482,186.4482,600.0
2016-10-06 11:20:00,187.12,187.14,186.6,187.06,3518.0,186.508,186.5279,185.9897,186.4482,3518.0
2016-10-06 11:30:00,187.0,187.25,186.78,186.82,7360.0,186.3884,186.6376,186.1691,186.209,7360.0
2016-10-06 11:40:00,186.75,187.15,186.75,187.15,850.0,186.1392,186.5379,186.1392,186.5379,850.0
2016-10-06 11:50:00,187.31,187.57,187.23,187.45,1180.0,186.6974,186.9565,186.6176,186.8369,1180.0
2016-10-06 12:00:00,187.48,187.54,187.4,187.4,600.0,186.8668,186.9266,186.7871,186.7871,600.0
2016-10-06 12:10:00,187.29,187.4,187.29,187.33,560.0,186.6774,186.7871,186.6774,186.7173,560.0
2016-10-06 12:20:00,187.28,187.55,187.19,187.2,2000.0,186.6675,186.9366,186.5778,186.5877,2000.0
2016-10-06 12:30:00,187.2,187.59,187.2,187.37,850.0,186.5877,186.9765,186.5877,186.7572,850.0
2016-10-06 12:40:00,187.17,187.29,187.16,187.17,400.0,186.5578,186.6774,186.5479,186.5578,400.0
2016-10-06 12:50:00,187.13,187.13,186.8,186.8,2127.0,186.518,186.518,186.1891,186.1891,2127.0
2016-10-06 13:00:00,186.45,186.46,186.42,186.43,400.0,185.8402,185.8502,185.8103,185.8203,400.0
2016-10-06 13:10:00,186.42,186.42,185.94,185.94,700.0,185.8103,185.8103,185.3319,185.3319,700.0
2016-10-06 13:20:00,186.09,186.55,186.07,186.55,2200.0,185.4814,185.9399,185.4614,185.9399,2200.0
2016-10-06 13:30:00,186.55,187.04,186.55,186.68,4168.0,185.9399,186.4283,185.9399,186.0694,4168.0
2016-10-06 13:40:00,186.56,186.62,186.56,186.62,200.0,185.9498,186.0096,185.9498,186.0096,200.0
2016-10-06 13:50:00,186.47,186.91,186.06,186.55,4100.0,185.8601,186.2987,185.4515,185.9399,4100.0
2016-10-06 14:00:00,186.17,186.31,186.05,186.26,2220.0,185.5611,185.7007,185.4415,185.6508,2220.0
2016-10-06 14:10:00,186.1,186.37,186.1,186.31,1700.0,185.4913,185.7605,185.4913,185.7007,1700.0
2016-10-06 14:20:00,186.33,186.71,186.28,186.41,2555.0,185.7206,186.0993,185.6708,185.8003,2555.0
2016-10-06 14:30:00,186.48,186.48,185.92,186.12,1552.0,185.8701,185.8701,185.3119,185.5113,1552.0
2016-10-06 14:40:00,186.03,186.08,185.88,185.93,600.0,185.4216,185.4714,185.2721,185.3219,600.0
2016-10-06 14:50:00,185.81,185.81,185.57,185.71,900.0,185.2023,185.2023,184.9631,185.1026,900.0
2016-10-06 15:00:00,185.83,186.39,185.82,186.09,9776.0,185.2222,185.7804,185.2123,185.4814,9776.0
2016-10-06 15:10:00,186.13,186.49,186.12,186.49,4086.0,185.5212,185.8801,185.5113,185.8801,4086.0
2016-10-06 15:20:00,186.47,186.52,186.37,186.44,741.0,185.8601,185.91,185.7605,185.8302,741.0
2016-10-06 15:30:00,186.48,186.51,186.37,186.44,4547.0,185.8701,185.9,185.7605,185.8302,4547.0
2016-10-06 15:40:00,186.46,186.68,186.42,186.62,4947.0,185.8502,186.0694,185.8103,186.0096,4947.0
2016-10-06 15:50:00,186.62,186.64,186.19,186.39,20047.0,186.0096,186.0296,185.581,185.7804,20047.0
2016-10-07 09:30:00,187.08,187.65,186.04,186.83,11834.0,186.4681,187.0363,185.4315,186.219,11834.0
2016-10-07 09:40:00,186.76,187.27,186.12,186.23,9085.0,186.1492,186.6575,185.5113,185.6209,9085.0
2016-10-07 09:50:00,186.44,187.8,186.44,187.67,7876.0,185.8302,187.1858,185.8302,187.0562,7876.0
2016-10-07 10:00:00,187.43,187.59,187.28,187.54,1610.0,186.817,186.9765,186.6675,186.9266,1610.0
2016-10-07 10:10:00,187.63,187.67,187.41,187.67,1361.0,187.0163,187.0562,186.7971,187.0562,1361.0
2016-10-07 10:20:00,187.64,187.83,187.4,187.83,2500.0,187.0263,187.2157,186.7871,187.2157,2500.0
2016-10-07 10:30:00,187.93,188.52,187.65,188.52,23567.0,187.3154,187.9034,187.0363,187.9034,23567.0
2016-10-07 10:40:00,188.46,189.69,188.46,189.55,13214.0,187.8436,189.0696,187.8436,188.9301,13214.0
2016-10-07 10:50:00,189.62,190.15,189.43,189.73,12600.0,188.9998,189.5281,188.8104,189.1095,12600.0
2016-10-07 11:00:00,189.72,190.0,189.17,189.52,12600.0,189.0995,189.3786,188.5513,188.9002,12600.0
2016-10-07 11:10:00,189.4,189.4,188.68,189.27,10200.0,188.7805,188.7805,188.0629,188.651,10200.0
2016-10-07 11:20:00,189.13,189.79,188.9,189.47,10277.0,188.5114,189.1693,188.2822,188.8503,10277.0
2016-10-07 11:30:00,189.47,189.71,188.59,188.72,10988.0,188.8503,189.0895,187.9732,188.1028,10988.0
2016-10-07 11:40:00,188.48,189.15,188.39,188.91,19400.0,187.8636,188.5314,187.7739,188.2921,19400.0
2016-10-07 11:50:00,188.96,189.34,188.61,189.34,2600.0,188.342,188.7207,187.9931,188.7207,2600.0
2016-10-07 12:00:00,189.41,189.9,189.27,189.62,6735.0,188.7905,189.2789,188.651,188.9998,6735.0
2016-10-07 12:10:00,189.59,189.71,188.9,189.16,4600.0,188.9699,189.0895,188.2822,188.5413,4600.0
2016-10-07 12:20:00,188.93,189.04,188.51,188.83,2600.0,188.3121,188.4217,187.8935,188.2124,2600.0
2016-10-07 12:30:00,188.77,188.77,187.98,188.06,3795.0,188.1526,188.1526,187.3652,187.4449,3795.0
2016-10-07 12:40:00,188.06,188.98,188.03,188.81,4400.0,187.4449,188.3619,187.415,188.1925,4400.0
2016-10-07 12:50:00,188.89,188.91,188.46,188.46,2000.0,188.2722,188.2921,187.8436,187.8436,2000.0
2016-10-07 13:00:00,188.53,189.31,188.53,189.31,2806.0,187.9134,188.6908,187.9134,188.6908,2806.0
2016-10-07 13:10:00,189.22,189.31,189.1,189.28,1400.0,188.6011,188.6908,188.4815,188.6609,1400.0
2016-10-07 13:20:00,189.18,189.74,189.01,189.73,4400.0,188.5613,189.1194,188.3918,189.1095,4400.0
2016-10-07 13:30:00,189.7,189.87,189.51,189.84,7300.0,189.0796,189.249,188.8902,189.2191,7300.0
2016-10-07 13:40:00,189.75,189.94,189.52,189.55,3100.0,189.1294,189.3188,188.9002,188.9301,3100.0
2016-10-07 13:50:00,189.47,189.7,189.2,189.49,5898.0,188.8503,189.0796,188.5812,188.8703,5898.0
2016-10-07 14:00:00,189.34,189.95,189.34,189.88,4500.0,188.7207,189.3287,188.7207,189.259,4500.0
2016-10-07 14:10:00,189.88,190.21,189.72,190.14,4493.0,189.259,189.5879,189.0995,189.5181,4493.0
2016-10-07 14:20:00,190.05,190.2,190.0,190.09,1036.0,189.4284,189.5779,189.3786,189.4683,1036.0
2016-10-07 14:30:00,190.19,190.22,189.8,189.89,1600.0,189.568,189.5979,189.1792,189.2689,1600.0
2016-10-07 14:40:00,189.83,189.83,189.34,189.6,5900.0,189.2091,189.2091,188.7207,188.9799,5900.0
2016-10-07 14:50:00,189.64,189.88,189.47,189.61,3900.0,189.0198,189.259,188.8503,188.9899,3900.0
2016-10-07 15:00:00,189.53,189.62,189.46,189.62,1900.0,188.9101,188.9998,188.8404,188.9998,1900.0
2016-10-07 15:10:00,189.51,189.9,189.51,189.69,4500.0,188.8902,189.2789,188.8902,189.0696,4500.0
2016-10-07 15:20:00,189.69,190.01,189.6,190.01,5075.0,189.0696,189.3886,188.9799,189.3886,5075.0
2016-10-07 15:30:00,190.17,190.17,189.81,189.87,5200.0,189.548,189.548,189.1892,189.249,5200.0
2016-10-07 15:40:00,189.88,190.07,189.88,190.0,5975.0,189.259,189.4484,189.259,189.3786,5975.0
2016-10-07 15:50:00,190.01,190.17,189.7,189.79,24733.0,189.3886,189.548,189.0796,189.1693,24733.0
2016-10-10 09:30:00,191.61,193.0,190.39,192.43,19360.0,190.9833,192.3688,189.7673,191.8006,19360.0
2016-10-10 09:40:00,192.5,192.86,191.71,192.75,10450.0,191.8704,192.2292,191.083,192.1196,10450.0
2016-10-10 09:50:00,192.5,192.86,192.23,192.51,24591.0,191.8704,192.2292,191.6013,191.8804,24591.0
2016-10-10 10:00:00,192.67,193.58,192.06,192.09,22520.0,192.0399,192.9469,191.4318,191.4617,22520.0
2016-10-10 10:10:00,192.03,192.19,190.61,191.81,18228.0,191.4019,191.5614,189.9866,191.1827,18228.0
2016-10-10 10:20:00,192.16,193.23,191.84,192.3,27018.0,191.5315,192.598,191.2126,191.6711,27018.0
2016-10-10 10:30:00,192.46,192.72,192.31,192.55,4230.0,191.8305,192.0897,191.681,191.9202,4230.0
2016-10-10 10:40:00,192.74,192.74,192.2,192.57,5025.0,192.1096,192.1096,191.5714,191.9402,5025.0
2016-10-10 10:50:00,192.6,192.91,192.53,192.91,2185.0,191.9701,192.2791,191.9003,192.2791,2185.0
2016-10-10 11:00:00,192.9,192.9,192.31,192.6,8326.0,192.2691,192.2691,191.681,191.9701,8326.0
2016-10-10 11:10:00,192.62,192.77,192.37,192.53,8140.0,191.99,192.1395,191.7408,191.9003,8140.0
2016-10-10 11:20:00,192.45,192.76,192.3,192.62,7067.0,191.8206,192.1296,191.6711,191.99,7067.0
2016-10-10 11:30:00,192.47,192.47,192.05,192.14,2400.0,191.8405,191.8405,191.4219,191.5116,2400.0
2016-10-10 11:40:00,192.01,192.16,191.39,191.53,5000.0,191.382,191.5315,190.764,190.9036,5000.0
2016-10-10 11:50:00,191.39,191.86,191.34,191.46,7800.0,190.764,191.2325,190.7142,190.8338,7800.0
2016-10-10 12:00:00,191.55,191.72,191.41,191.42,4200.0,190.9235,191.093,190.784,190.7939,4200.0
2016-10-10 12:10:00,191.54,191.54,190.91,191.08,4600.0,190.9135,190.9135,190.2856,190.4551,4600.0
2016-10-10 12:20:00,191.0,191.43,190.65,191.32,12350.0,190.3753,190.8039,190.0265,190.6943,12350.0
2016-10-10 12:30:00,191.37,191.85,191.23,191.74,7500.0,190.7441,191.2225,190.6046,191.1129,7500.0
2016-10-10 12:40:00,191.68,191.68,190.89,190.91,4707.0,191.0531,191.0531,190.2657,190.2856,4707.0
2016-10-10 12:50:00,190.91,190.98,190.66,190.98,3900.0,190.2856,190.3554,190.0364,190.3554,3900.0
2016-10-10 13:00:00,190.87,190.92,190.43,190.43,8632.0,190.2457,190.2956,189.8072,189.8072,8632.0
2016-10-10 13:10:00,190.32,190.32,189.88,190.14,5258.0,189.6975,189.6975,189.259,189.5181,5258.0
2016-10-10 13:20:00,190.13,190.27,190.11,190.11,2200.0,189.5082,189.6477,189.4882,189.4882,2200.0
2016-10-10 13:30:00,190.11,190.19,189.58,189.7,3123.0,189.4882,189.568,188.96,189.0796,3123.0
2016-10-10 13:40:00,189.59,189.7,189.19,189.46,6897.0,188.9699,189.0796,188.5712,188.8404,6897.0
2016-10-10 13:50:00,189.56,189.79,189.54,189.79,3468.0,188.94,189.1693,188.9201,189.1693,3468.0
2016-10-10 14:00:00,189.71,189.77,188.87,188.87,5707.0,189.0895,189.1493,188.2523,188.2523,5707.0
2016-10-10 14:10:00,188.82,189.37,188.81,189.37,6600.0,188.2024,188.7506,188.1925,188.7506,6600.0
2016-10-10 14:20:00,189.51,189.51,188.75,188.82,6400.0,188.8902,188.8902,188.1327,188.2024,6400.0
2016-10-10 14:30:00,188.83,189.59,188.83,189.57,4025.0,188.2124,188.9699,188.2124,188.95,4025.0
2016-10-10 14:40:00,189.64,189.7,189.11,189.11,4886.0,189.0198,189.0796,188.4915,188.4915,4886.0
2016-10-10 14:50:00,189.24,189.41,189.1,189.41,2900.0,188.6211,188.7905,188.4815,188.7905,2900.0
2016-10-10 15:00:00,189.43,189.86,189.43,189.65,6855.0,188.8104,189.239,188.8104,189.0297,6855.0
2016-10-10 15:10:00,189.66,189.74,189.15,189.4,7625.0,189.0397,189.1194,188.5314,188.7805,7625.0
2016-10-10 15:20:00,189.4,189.6,189.1,189.6,5500.0,188.7805,188.9799,188.4815,188.9799,5500.0
2016-10-10 15:30:00,189.6,189.66,189.22,189.22,8100.0,188.9799,189.0397,188.6011,188.6011,8100.0
2016-10-10 15:40:00,189.26,189.33,188.95,189.04,7287.0,188.641,188.7108,188.332,188.4217,7287.0
2016-10-10 15:50:00,189.06,189.29,188.78,189.12,21697.0,188.4417,188.6709,188.1626,188.5015,21697.0
2016-10-11 09:30:00,185.45,186.23,183.8,184.43,26368.0,184.8435,185.6209,183.1989,183.8268,26368.0
2016-10-11 09:40:00,184.56,185.09,184.29,184.29,6198.0,183.9564,184.4846,183.6873,183.6873,6198.0
2016-10-11 09:50:00,184.29,184.89,183.4,184.84,15425.0,183.6873,184.2853,182.8002,184.2355,15425.0
2016-10-11 10:00:00,184.5,184.7,183.79,184.21,12362.0,183.8966,184.0959,183.1889,183.6075,12362.0
2016-10-11 10:10:00,184.09,184.97,184.09,184.52,9700.0,183.4879,184.365,183.4879,183.9165,9700.0
2016-10-11 10:20:00,184.35,184.85,183.74,183.74,10429.0,183.7471,184.2454,183.1391,183.1391,10429.0
2016-10-11 10:30:00,184.03,184.83,184.02,184.55,9169.0,183.4281,184.2255,183.4181,183.9464,9169.0
2016-10-11 10:40:00,184.55,184.59,183.79,183.9,3910.0,183.9464,183.9863,183.1889,183.2985,3910.0
2016-10-11 10:50:00,184.2,184.26,183.74,183.74,5298.0,183.5976,183.6574,183.1391,183.1391,5298.0
2016-10-11 11:00:00,183.61,183.97,183.25,183.97,14068.0,183.0095,183.3683,182.6507,183.3683,14068.0
2016-10-11 11:10:00,183.87,184.0,183.61,183.7,7900.0,183.2686,183.3982,183.0095,183.0992,7900.0
2016-10-11 11:20:00,183.7,184.28,183.7,183.75,8491.0,183.0992,183.6773,183.0992,183.149,8491.0
2016-10-11 11:30:00,183.83,184.0,183.76,183.77,3500.0,183.2288,183.3982,183.159,183.169,3500.0
2016-10-11 11:40:00,183.76,183.98,183.71,183.83,5274.0,183.159,183.3783,183.1092,183.2288,5274.0
2016-10-11 11:50:00,183.78,184.17,183.75,183.78,8002.0,183.1789,183.5677,183.149,183.1789,8002.0
2016-10-11 12:00:00,184.05,184.06,183.73,183.81,5700.0,183.448,183.458,183.1291,183.2088,5700.0
2016-10-11 12:10:00,183.8,184.1,183.75,183.86,9553.0,183.1989,183.4979,183.149,183.2587,9553.0
2016-10-11 12:20:00,183.97,183.97,183.7,183.74,4640.0,183.3683,183.3683,183.0992,183.1391,4640.0
2016-10-11 12:30:00,183.81,183.96,183.61,183.78,3413.0,183.2088,183.3583,183.0095,183.1789,3413.0
2016-10-11 12:40:00,183.82,184.05,183.72,183.93,2200.0,183.2188,183.448,183.1191,183.3284,2200.0
2016-10-11 12:50:00,183.77,183.89,183.69,183.8,3600.0,183.169,183.2886,183.0892,183.1989,3600.0
2016-10-11 13:00:00,183.73,183.79,183.55,183.63,6867.0,183.1291,183.1889,182.9497,183.0294,6867.0
2016-10-11 13:10:00,183.7,183.7,182.75,182.75,8520.0,183.0992,183.0992,182.1523,182.1523,8520.0
2016-10-11 13:20:00,182.72,182.91,182.71,182.91,800.0,182.1224,182.3118,182.1124,182.3118,800.0
2016-10-11 13:30:00,182.96,182.98,182.65,182.94,3322.0,182.3616,182.3815,182.0526,182.3417,3322.0
2016-10-11 13:40:00,182.92,182.92,182.7,182.7,4150.0,182.3217,182.3217,182.1025,182.1025,4150.0
2016-10-11 13:50:00,182.59,182.67,182.25,182.49,4184.0,181.9928,182.0726,181.6539,181.8931,4184.0
2016-10-11 14:00:00,182.52,182.95,182.42,182.95,5662.0,181.923,182.3516,181.8234,182.3516,5662.0
2016-10-11 14:10:00,182.96,183.03,182.42,182.58,6351.0,182.3616,182.4314,181.8234,181.9829,6351.0
2016-10-11 14:20:00,182.62,182.97,182.57,182.78,3119.0,182.0227,182.3716,181.9729,182.1822,3119.0
2016-10-11 14:30:00,182.94,183.2,182.8,182.96,5200.0,182.3417,182.6008,182.2021,182.3616,5200.0
2016-10-11 14:40:00,183.02,183.9,183.02,183.82,5022.0,182.4214,183.2985,182.4214,183.2188,5022.0
2016-10-11 14:50:00,183.73,184.09,183.69,183.94,6285.0,183.1291,183.4879,183.0892,183.3384,6285.0
2016-10-11 15:00:00,183.95,184.1,183.72,184.1,5700.0,183.3484,183.4979,183.1191,183.4979,5700.0
2016-10-11 15:10:00,184.12,184.43,184.0,184.42,6600.0,183.5178,183.8268,183.3982,183.8168,6600.0
2016-10-11 15:20:00,184.87,184.9,184.58,184.65,9232.0,184.2654,184.2953,183.9763,184.0461,9232.0
2016-10-11 15:30:00,184.78,185.22,184.65,185.1,10325.0,184.1757,184.6142,184.0461,184.4946,10325.0
2016-10-11 15:40:00,185.09,185.15,184.91,185.09,5840.0,184.4846,184.5444,184.3052,184.4846,5840.0
2016-10-11 15:50:00,185.08,185.08,184.26,184.35,29899.0,184.4747,184.4747,183.6574,183.7471,29899.0
2016-10-12 09:30:00,184.05,184.05,182.12,182.12,4868.0,183.448,183.448,181.5244,181.5244,4868.0
2016-10-12 09:40:00,182.51,183.0,182.3,182.46,4800.0,181.9131,182.4015,181.7038,181.8632,4800.0
2016-10-12 09:50:00,183.43,183.59,183.35,183.35,400.0,182.8301,182.9895,182.7503,182.7503,400.0
2016-10-12 10:00:00,183.2,183.7,183.19,183.37,2200.0,182.6008,183.0992,182.5909,182.7703,2200.0
2016-10-12 10:10:00,183.4,183.52,182.56,182.56,5225.0,182.8002,182.9198,181.9629,181.9629,5225.0
2016-10-12 10:20:00,182.67,183.5,182.6,183.23,10324.0,182.0726,182.8998,182.0028,182.6307,10324.0
2016-10-12 10:30:00,183.17,183.41,183.1,183.29,9855.0,182.5709,182.8101,182.5012,182.6905,9855.0
2016-10-12 10:40:00,183.22,183.29,183.06,183.18,5789.0,182.6208,182.6905,182.4613,182.5809,5789.0
2016-10-12 10:50:00,183.03,183.04,182.51,183.03,2500.0,182.4314,182.4413,181.9131,182.4314,2500.0
2016-10-12 11:00:00,183.24,183.58,183.16,183.49,1850.0,182.6407,182.9796,182.561,182.8899,1850.0
2016-10-12 11:10:00,183.57,183.7,183.42,183.55,3908.0,182.9696,183.0992,182.8201,182.9497,3908.0
2016-10-12 11:20:00,183.71,183.84,183.67,183.84,1800.0,183.1092,183.2387,183.0693,183.2387,1800.0
2016-10-12 11:30:00,183.86,184.02,183.78,183.86,9404.0,183.2587,183.4181,183.1789,183.2587,9404.0
2016-10-12 11:40:00,183.86,183.9,183.59,183.66,1700.0,183.2587,183.2985,182.9895,183.0593,1700.0
2016-10-12 11:50:00,183.67,183.74,183.4,183.74,2000.0,183.0693,183.1391,182.8002,183.1391,2000.0
2016-10-12 12:00:00,183.77,183.85,183.62,183.69,1300.0,183.169,183.2487,183.0195,183.0892,1300.0
2016-10-12 12:10:00,183.8,184.0,183.68,183.98,1200.0,183.1989,183.3982,183.0793,183.3783,1200.0
2016-10-12 12:20:00,183.9,183.96,183.67,183.86,2500.0,183.2985,183.3583,183.0693,183.2587,2500.0
2016-10-12 12:30:00,183.86,184.27,183.82,183.89,4319.0,183.2587,183.6673,183.2188,183.2886,4319.0
2016-10-12 12:40:00,183.83,183.83,183.66,183.66,800.0,183.2288,183.2288,183.0593,183.0593,800.0
2016-10-12 12:50:00,183.66,183.68,183.56,183.56,769.0,183.0593,183.0793,182.9596,182.9596,769.0
2016-10-12 13:00:00,183.63,183.69,183.4,183.52,8645.0,183.0294,183.0892,182.8002,182.9198,8645.0
2016-10-12 13:10:00,183.52,183.86,183.47,183.86,6806.0,182.9198,183.2587,182.8699,183.2587,6806.0
2016-10-12 13:20:00,183.82,184.01,183.78,183.85,2100.0,183.2188,183.4082,183.1789,183.2487,2100.0
2016-10-12 13:30:00,184.0,184.01,183.75,183.85,3100.0,183.3982,183.4082,183.149,183.2487,3100.0
2016-10-12 13:40:00,183.77,183.93,183.76,183.93,500.0,183.169,183.3284,183.159,183.3284,500.0
2016-10-12 13:50:00,183.88,183.96,183.78,183.78,600.0,183.2786,183.3583,183.1789,183.1789,600.0
2016-10-12 14:00:00,183.92,184.0,183.5,183.75,6863.0,183.3185,183.3982,182.8998,183.149,6863.0
2016-10-12 14:10:00,183.85,184.0,183.65,183.91,5000.0,183.2487,183.3982,183.0494,183.3085,5000.0
2016-10-12 14:20:00,183.96,184.31,183.5,183.69,18793.0,183.3583,183.7072,182.8998,183.0892,18793.0
2016-10-12 14:30:00,183.65,184.23,183.65,183.9,15465.0,183.0494,183.6275,183.0494,183.2985,15465.0
2016-10-12 14:40:00,184.02,184.02,183.55,183.55,4150.0,183.4181,183.4181,182.9497,182.9497,4150.0
2016-10-12 14:50:00,183.55,183.55,183.27,183.28,4100.0,182.9497,182.9497,182.6706,182.6806,4100.0
2016-10-12 15:00:00,183.14,183.5,183.14,183.5,2300.0,182.541,182.8998,182.541,182.8998,2300.0
2016-10-12 15:10:00,183.45,183.5,182.88,182.92,13800.0,182.85,182.8998,182.2819,182.3217,13800.0
2016-10-12 15:20:00,183.08,183.31,182.89,183.21,4300.0,182.4812,182.7105,182.2918,182.6108,4300.0
2016-10-12 15:30:00,183.22,183.22,182.89,183.14,7070.0,182.6208,182.6208,182.2918,182.541,7070.0
2016-10-12 15:40:00,183.27,183.71,182.98,183.34,16044.0,182.6706,183.1092,182.3815,182.7404,16044.0
2016-10-12 15:50:00,183.36,183.57,183.02,183.15,20494.0,182.7603,182.9696,182.4214,182.551,20494.0
2016-10-13 09:30:00,171.11,174.37,169.5,173.22,93613.0,170.5504,173.7997,168.9456,172.6535,93613.0
2016-10-13 09:40:00,173.11,173.18,170.0,170.0,106734.0,172.5438,172.6136,169.444,169.444,106734.0
2016-10-13 09:50:00,170.0,170.34,169.11,169.23,58472.0,169.444,169.7829,168.5569,168.6765,58472.0
2016-10-13 10:00:00,169.33,169.49,168.13,168.56,33255.0,168.7762,168.9357,167.5801,168.0087,33255.0
2016-10-13 10:10:00,168.78,168.79,166.64,168.1,61721.0,168.228,168.238,166.095,167.5502,61721.0
2016-10-13 10:20:00,167.92,169.08,167.64,168.14,25209.0,167.3708,168.527,167.0917,167.5901,25209.0
2016-10-13 10:30:00,168.15,169.42,167.69,169.42,39311.0,167.6,168.8659,167.1416,168.8659,39311.0
2016-10-13 10:40:00,169.5,170.2,168.64,170.15,34802.0,168.9456,169.6433,168.0884,169.5935,34802.0
2016-10-13 10:50:00,170.0,171.13,169.62,170.81,23709.0,169.444,170.5703,169.0652,170.2513,23709.0
2016-10-13 11:00:00,170.8,172.21,170.42,172.0,26335.0,170.2414,171.6468,169.8626,171.4375,26335.0
2016-10-13 11:10:00,171.9,172.04,170.92,171.23,22816.0,171.3378,171.4773,170.361,170.67,22816.0
2016-10-13 11:20:00,171.21,171.75,170.59,171.69,16098.0,170.65,171.1883,170.0321,171.1285,16098.0
2016-10-13 11:30:00,171.71,172.06,170.62,170.71,17412.0,171.1484,171.4973,170.062,170.1517,17412.0
2016-10-13 11:40:00,171.04,171.16,170.4,170.95,13310.0,170.4806,170.6002,169.8427,170.3909,13310.0
2016-10-13 11:50:00,170.86,171.07,169.84,170.26,31639.0,170.3012,170.5105,169.2845,169.7031,31639.0
2016-10-13 12:00:00,170.29,170.42,169.0,169.15,23294.0,169.733,169.8626,168.4473,168.5968,23294.0
2016-10-13 12:10:00,169.24,169.83,168.4,168.63,25398.0,168.6865,169.2746,167.8492,168.0785,25398.0
2016-10-13 12:20:00,168.63,168.88,168.34,168.72,37265.0,168.0785,168.3277,167.7894,168.1682,37265.0
2016-10-13 12:30:00,168.7,170.27,168.14,169.29,41189.0,168.1482,169.7131,167.5901,168.7363,41189.0
2016-10-13 12:40:00,169.42,169.7,168.55,168.55,24792.0,168.8659,169.145,167.9987,167.9987,24792.0
2016-10-13 12:50:00,168.55,169.41,168.32,169.3,40500.0,167.9987,168.8559,167.7695,168.7463,40500.0
2016-10-13 13:00:00,169.31,171.22,169.31,170.34,54561.0,168.7563,170.66,168.7563,169.7829,54561.0
2016-10-13 13:10:00,170.25,170.25,168.8,169.18,67480.0,169.6932,169.6932,168.2479,168.6267,67480.0
2016-10-13 13:20:00,169.16,169.63,169.07,169.52,92674.0,168.6067,169.0752,168.517,168.9656,92674.0
2016-10-13 13:30:00,169.64,169.99,169.46,169.76,52815.0,169.0852,169.434,168.9058,169.2048,52815.0
2016-10-13 13:40:00,169.77,170.12,169.32,169.67,59143.0,169.2147,169.5636,168.7662,169.1151,59143.0
2016-10-13 13:50:00,169.66,169.89,168.86,169.56,33760.0,169.1051,169.3344,168.3077,169.0054,33760.0
2016-10-13 14:00:00,169.61,169.61,168.35,168.51,41099.0,169.0553,169.0553,167.7994,167.9589,41099.0
2016-10-13 14:10:00,168.71,169.63,168.41,169.52,33102.0,168.1582,169.0752,167.8592,168.9656,33102.0
2016-10-13 14:20:00,169.52,169.87,169.22,169.22,14400.0,168.9656,169.3144,168.6665,168.6665,14400.0
2016-10-13 14:30:00,169.36,169.5,168.99,169.35,24757.0,168.8061,168.9456,168.4373,168.7961,24757.0
2016-10-13 14:40:00,169.36,170.24,169.35,170.13,19303.0,168.8061,169.6832,168.7961,169.5736,19303.0
2016-10-13 14:50:00,170.06,170.88,170.06,170.63,26563.0,169.5038,170.3211,169.5038,170.0719,26563.0
2016-10-13 15:00:00,170.52,170.52,168.35,168.63,65205.0,169.9623,169.9623,167.7994,168.0785,65205.0
2016-10-13 15:10:00,168.68,169.22,168.47,168.94,37372.0,168.1283,168.6665,167.919,168.3875,37372.0
2016-10-13 15:20:00,169.0,169.06,167.83,168.0,55854.0,168.4473,168.5071,167.2811,167.4505,55854.0
2016-10-13 15:30:00,168.06,168.29,166.82,167.4,89116.0,167.5103,167.7396,166.2744,166.8525,89116.0
2016-10-13 15:40:00,167.4,168.22,167.28,168.1,54100.0,166.8525,167.6698,166.7329,167.5502,54100.0
2016-10-13 15:50:00,168.1,168.66,168.0,168.46,128555.0,167.5502,168.1084,167.4505,167.909,128555.0
2016-10-14 09:30:00,168.21,168.75,166.0,166.72,491256.0,167.6599,168.1981,165.4571,166.1747,491256.0
2016-10-14 09:40:00,166.64,168.25,166.5,167.66,180134.0,166.095,167.6997,165.9554,167.1116,180134.0
2016-10-14 09:50:00,167.54,168.5,167.5,167.6,141409.0,166.992,167.9489,166.9522,167.0518,141409.0
2016-10-14 10:00:00,167.6,169.4,167.53,168.98,201967.0,167.0518,168.846,166.9821,168.4273,201967.0
2016-10-14 10:10:00,168.98,170.0,168.91,169.52,104229.0,168.4273,169.444,168.3576,168.9656,104229.0
2016-10-14 10:20:00,169.51,169.99,169.33,169.46,63506.0,168.9556,169.434,168.7762,168.9058,63506.0
2016-10-14 10:30:00,169.5,169.74,167.96,168.75,94900.0,168.9456,169.1848,167.4107,168.1981,94900.0
2016-10-14 10:40:00,168.75,169.26,168.5,168.62,40764.0,168.1981,168.7064,167.9489,168.0685,40764.0
2016-10-14 10:50:00,168.5,169.1,168.5,168.94,36123.0,167.9489,168.5469,167.9489,168.3875,36123.0
2016-10-14 11:00:00,168.91,169.35,168.66,169.14,66327.0,168.3576,168.7961,168.1084,168.5868,66327.0
2016-10-14 11:10:00,169.21,169.24,168.4,168.57,42017.0,168.6566,168.6865,167.8492,168.0187,42017.0
2016-10-14 11:20:00,168.53,168.61,167.29,167.45,54980.0,167.9788,168.0585,166.7429,166.9023,54980.0
2016-10-14 11:30:00,167.45,168.46,167.3,167.97,41133.0,166.9023,167.909,166.7528,167.4206,41133.0
2016-10-14 11:40:00,168.21,168.21,167.57,168.06,18786.0,167.6599,167.6599,167.0219,167.5103,18786.0
2016-10-14 11:50:00,168.06,168.5,167.4,167.52,31827.0,167.5103,167.9489,166.8525,166.9721,31827.0
2016-10-14 12:00:00,167.52,167.96,167.25,167.96,29510.0,166.9721,167.4107,166.703,167.4107,29510.0
2016-10-14 12:10:00,167.93,167.97,167.27,167.3,43973.0,167.3808,167.4206,166.7229,166.7528,43973.0
2016-10-14 12:20:00,167.4,167.64,167.28,167.3,34123.0,166.8525,167.0917,166.7329,166.7528,34123.0
2016-10-14 12:30:00,167.31,167.74,167.25,167.73,37215.0,166.7628,167.1914,166.703,167.1814,37215.0
2016-10-14 12:40:00,167.67,167.71,167.25,167.25,19395.0,167.1216,167.1615,166.703,166.703,19395.0
2016-10-14 12:50:00,167.25,167.97,167.25,167.95,40774.0,166.703,167.4206,166.703,167.4007,40774.0
2016-10-14 13:00:00,167.81,168.0,167.4,167.92,21644.0,167.2612,167.4505,166.8525,167.3708,21644.0
2016-10-14 13:10:00,167.82,168.0,167.73,167.87,16121.0,167.2711,167.4505,167.1814,167.321,16121.0
2016-10-14 13:20:00,167.94,168.32,167.76,168.22,39879.0,167.3907,167.7695,167.2113,167.6698,39879.0
2016-10-14 13:30:00,168.26,168.53,167.95,168.06,40350.0,167.7097,167.9788,167.4007,167.5103,40350.0
2016-10-14 13:40:00,168.06,168.06,167.55,167.71,15148.0,167.5103,167.5103,167.002,167.1615,15148.0
2016-10-14 13:50:00,167.73,167.73,167.36,167.47,20752.0,167.1814,167.1814,166.8126,166.9223,20752.0
2016-10-14 14:00:00,167.48,167.7,167.45,167.5,32949.0,166.9322,167.1515,166.9023,166.9522,32949.0
2016-10-14 14:10:00,167.53,167.65,167.07,167.28,38206.0,166.9821,167.1017,166.5236,166.7329,38206.0
2016-10-14 14:20:00,167.07,167.39,167.05,167.25,25701.0,166.5236,166.8425,166.5036,166.703,25701.0
2016-10-14 14:30:00,167.36,167.94,167.22,167.9,21263.0,166.8126,167.3907,166.6731,167.3509,21263.0
2016-10-14 14:40:00,167.89,168.0,167.61,167.97,20131.0,167.3409,167.4505,167.0618,167.4206,20131.0
2016-10-14 14:50:00,167.94,168.3,167.81,168.01,24667.0,167.3907,167.7496,167.2612,167.4605,24667.0
2016-10-14 15:00:00,168.05,168.25,167.93,168.08,18786.0,167.5004,167.6997,167.3808,167.5303,18786.0
2016-10-14 15:10:00,168.1,168.16,167.72,167.78,21418.0,167.5502,167.61,167.1715,167.2313,21418.0
2016-10-14 15:20:00,167.82,168.08,167.55,167.88,31370.0,167.2711,167.5303,167.002,167.3309,31370.0
2016-10-14 15:30:00,167.9,168.21,167.9,168.14,54666.0,167.3509,167.6599,167.3509,167.5901,54666.0
2016-10-14 15:40:00,168.13,168.13,167.94,167.99,57078.0,167.5801,167.5801,167.3907,167.4406,57078.0
2016-10-14 15:50:00,167.97,167.98,166.96,167.33,127677.0,167.4206,167.4306,166.4139,166.7827,127677.0
2016-10-17 09:30:00,167.47,168.74,166.89,167.59,30752.0,166.9223,168.1881,166.3442,167.0419,30752.0
2016-10-17 09:40:00,167.56,167.82,166.85,167.45,23892.0,167.012,167.2711,166.3043,166.9023,23892.0
2016-10-17 09:50:00,167.32,168.46,167.29,168.12,24363.0,166.7728,167.909,166.7429,167.5701,24363.0
2016-10-17 10:00:00,168.0,168.75,167.78,167.79,37326.0,167.4505,168.1981,167.2313,167.2412,37326.0
2016-10-17 10:10:00,167.77,168.63,167.77,168.07,18800.0,167.2213,168.0785,167.2213,167.5203,18800.0
2016-10-17 10:20:00,167.94,168.84,167.9,168.0,33774.0,167.3907,168.2878,167.3509,167.4505,33774.0
2016-10-17 10:30:00,167.92,168.4,167.88,168.13,16871.0,167.3708,167.8492,167.3309,167.5801,16871.0
2016-10-17 10:40:00,168.06,168.41,167.7,167.97,30520.0,167.5103,167.8592,167.1515,167.4206,30520.0
2016-10-17 10:50:00,167.88,168.3,167.77,168.25,12084.0,167.3309,167.7496,167.2213,167.6997,12084.0
2016-10-17 11:00:00,168.25,168.52,168.16,168.4,11488.0,167.6997,167.9688,167.61,167.8492,11488.0
2016-10-17 11:10:00,168.43,168.98,168.4,168.56,19978.0,167.8791,168.4273,167.8492,168.0087,19978.0
2016-10-17 11:20:00,168.66,169.1,168.5,169.0,16786.0,168.1084,168.5469,167.9489,168.4473,16786.0
2016-10-17 11:30:00,168.85,169.49,168.85,169.26,13342.0,168.2978,168.9357,168.2978,168.7064,13342.0
2016-10-17 11:40:00,169.23,169.4,168.88,168.93,13722.0,168.6765,168.846,168.3277,168.3775,13722.0
2016-10-17 11:50:00,168.88,168.92,168.62,168.62,10500.0,168.3277,168.3675,168.0685,168.0685,10500.0
2016-10-17 12:00:00,168.75,169.01,168.62,168.64,8670.0,168.1981,168.4572,168.0685,168.0884,8670.0
2016-10-17 12:10:00,168.72,169.0,168.67,168.67,6688.0,168.1682,168.4473,168.1183,168.1183,6688.0
2016-10-17 12:20:00,168.7,169.16,168.66,168.66,5400.0,168.1482,168.6067,168.1084,168.1084,5400.0
2016-10-17 12:30:00,168.73,169.16,168.6,168.6,7750.0,168.1782,168.6067,168.0486,168.0486,7750.0
2016-10-17 12:40:00,168.61,168.66,168.28,168.66,5100.0,168.0585,168.1084,167.7296,168.1084,5100.0
2016-10-17 12:50:00,168.69,168.71,168.43,168.44,5584.0,168.1383,168.1582,167.8791,167.8891,5584.0
2016-10-17 13:00:00,168.45,168.8,168.39,168.61,6072.0,167.8991,168.2479,167.8393,168.0585,6072.0
2016-10-17 13:10:00,168.56,168.64,168.27,168.38,6600.0,168.0087,168.0884,167.7197,167.8293,6600.0
2016-10-17 13:20:00,168.43,168.48,168.08,168.09,2600.0,167.8791,167.929,167.5303,167.5402,2600.0
2016-10-17 13:30:00,168.09,168.36,167.81,168.13,8300.0,167.5402,167.8094,167.2612,167.5801,8300.0
2016-10-17 13:40:00,168.13,168.13,167.81,167.99,9367.0,167.5801,167.5801,167.2612,167.4406,9367.0
2016-10-17 13:50:00,167.96,167.96,167.6,167.6,7398.0,167.4107,167.4107,167.0518,167.0518,7398.0
2016-10-17 14:00:00,167.6,168.15,167.6,168.05,10049.0,167.0518,167.6,167.0518,167.5004,10049.0
2016-10-17 14:10:00,168.02,168.21,167.98,168.01,21196.0,167.4705,167.6599,167.4306,167.4605,21196.0
2016-10-17 14:20:00,168.05,168.2,167.8,167.85,14550.0,167.5004,167.6499,167.2512,167.301,14550.0
2016-10-17 14:30:00,167.84,168.25,167.84,168.04,24300.0,167.2911,167.6997,167.2911,167.4904,24300.0
2016-10-17 14:40:00,167.97,168.37,167.9,168.35,11298.0,167.4206,167.8193,167.3509,167.7994,11298.0
2016-10-17 14:50:00,168.39,168.52,168.23,168.23,8967.0,167.8393,167.9688,167.6798,167.6798,8967.0
2016-10-17 15:00:00,168.2,168.33,168.03,168.12,9913.0,167.6499,167.7795,167.4804,167.5701,9913.0
2016-10-17 15:10:00,168.12,168.21,167.9,168.11,14536.0,167.5701,167.6599,167.3509,167.5602,14536.0
2016-10-17 15:20:00,168.16,168.22,168.02,168.12,8921.0,167.61,167.6698,167.4705,167.5701,8921.0
2016-10-17 15:30:00,168.07,168.07,167.87,167.9,10100.0,167.5203,167.5203,167.321,167.3509,10100.0
2016-10-17 15:40:00,167.9,168.03,167.83,167.91,15282.0,167.3509,167.4804,167.2811,167.3608,15282.0
2016-10-17 15:50:00,167.86,167.95,167.67,167.92,53426.0,167.311,167.4007,167.1216,167.3708,53426.0
2016-10-18 09:30:00,170.91,170.98,168.86,169.16,52794.0,170.351,170.4208,168.3077,168.6067,52794.0
2016-10-18 09:40:00,169.2,169.28,168.2,168.46,11060.0,168.6466,168.7264,167.6499,167.909,11060.0
2016-10-18 09:50:00,168.65,169.15,168.41,168.92,21448.0,168.0984,168.5968,167.8592,168.3675,21448.0
2016-10-18 10:00:00,169.01,169.07,168.78,169.03,13300.0,168.4572,168.517,168.228,168.4772,13300.0
2016-10-18 10:10:00,169.0,169.04,167.86,168.05,14349.0,168.4473,168.4871,167.311,167.5004,14349.0
2016-10-18 10:20:00,167.97,167.97,167.2,167.56,8800.0,167.4206,167.4206,166.6532,167.012,8800.0
2016-10-18 10:30:00,167.46,167.87,167.4,167.83,5685.0,166.9123,167.321,166.8525,167.2811,5685.0
2016-10-18 10:40:00,167.86,168.05,167.67,167.87,5235.0,167.311,167.5004,167.1216,167.321,5235.0
2016-10-18 10:50:00,167.78,167.87,167.59,167.7,3400.0,167.2313,167.321,167.0419,167.1515,3400.0
2016-10-18 11:00:00,167.83,168.12,167.79,168.0,5075.0,167.2811,167.5701,167.2412,167.4505,5075.0
2016-10-18 11:10:00,167.95,168.19,167.53,167.6,16490.0,167.4007,167.6399,166.9821,167.0518,16490.0
2016-10-18 11:20:00,167.74,167.96,167.62,167.89,9000.0,167.1914,167.4107,167.0718,167.3409,9000.0
2016-10-18 11:30:00,167.92,167.97,167.5,167.66,5989.0,167.3708,167.4206,166.9522,167.1116,5989.0
2016-10-18 11:40:00,167.66,167.85,167.61,167.79,3200.0,167.1116,167.301,167.0618,167.2412,3200.0
2016-10-18 11:50:00,167.64,167.85,167.33,167.8,9899.0,167.0917,167.301,166.7827,167.2512,9899.0
2016-10-18 12:00:00,167.84,167.85,167.54,167.59,6600.0,167.2911,167.301,166.992,167.0419,6600.0
2016-10-18 12:10:00,167.68,167.72,167.46,167.51,7700.0,167.1316,167.1715,166.9123,166.9621,7700.0
2016-10-18 12:20:00,167.44,167.59,167.41,167.54,4000.0,166.8924,167.0419,166.8625,166.992,4000.0
2016-10-18 12:30:00,167.6,167.79,167.59,167.79,5795.0,167.0518,167.2412,167.0419,167.2412,5795.0
2016-10-18 12:40:00,167.79,168.2,167.78,168.13,6700.0,167.2412,167.6499,167.2313,167.5801,6700.0
2016-10-18 12:50:00,168.13,168.18,167.9,167.92,4500.0,167.5801,167.6299,167.3509,167.3708,4500.0
2016-10-18 13:00:00,167.94,167.94,167.47,167.54,7000.0,167.3907,167.3907,166.9223,166.992,7000.0
2016-10-18 13:10:00,167.57,167.79,167.5,167.74,5595.0,167.0219,167.2412,166.9522,167.1914,5595.0
2016-10-18 13:20:00,167.66,167.66,167.45,167.52,1200.0,167.1116,167.1116,166.9023,166.9721,1200.0
2016-10-18 13:30:00,167.59,167.64,167.34,167.37,2900.0,167.0419,167.0917,166.7927,166.8226,2900.0
2016-10-18 13:40:00,167.43,167.6,167.33,167.59,6300.0,166.8824,167.0518,166.7827,167.0419,6300.0
2016-10-18 13:50:00,167.6,168.0,167.59,167.89,7443.0,167.0518,167.4505,167.0419,167.3409,7443.0
2016-10-18 14:00:00,167.87,168.2,167.79,167.97,11362.0,167.321,167.6499,167.2412,167.4206,11362.0
2016-10-18 14:10:00,168.0,168.15,167.86,168.08,14179.0,167.4505,167.6,167.311,167.5303,14179.0
2016-10-18 14:20:00,168.05,168.07,167.78,168.05,8506.0,167.5004,167.5203,167.2313,167.5004,8506.0
2016-10-18 14:30:00,168.07,168.08,167.81,167.95,5415.0,167.5203,167.5303,167.2612,167.4007,5415.0
2016-10-18 14:40:00,167.89,167.89,167.62,167.62,6000.0,167.3409,167.3409,167.0718,167.0718,6000.0
2016-10-18 14:50:00,167.67,167.82,167.52,167.73,10386.0,167.1216,167.2711,166.9721,167.1814,10386.0
2016-10-18 15:00:00,167.71,168.13,167.52,168.02,17120.0,167.1615,167.5801,166.9721,167.4705,17120.0
2016-10-18 15:10:00,168.04,168.04,167.93,167.93,7498.0,167.4904,167.4904,167.3808,167.3808,7498.0
2016-10-18 15:20:00,167.92,167.93,167.74,167.82,13744.0,167.3708,167.3808,167.1914,167.2711,13744.0
2016-10-18 15:30:00,167.82,167.83,167.72,167.75,24026.0,167.2711,167.2811,167.1715,167.2014,24026.0
2016-10-18 15:40:00,167.75,167.76,167.38,167.41,15189.0,167.2014,167.2113,166.8326,166.8625,15189.0
2016-10-18 15:50:00,167.47,167.85,167.35,167.48,62171.0,166.9223,167.301,166.8027,166.9322,62171.0
2016-10-19 09:30:00,168.62,168.68,168.08,168.2,16736.0,168.0685,168.1283,167.5303,167.6499,16736.0
2016-10-19 09:40:00,168.18,170.0,168.13,169.7,64630.0,167.6299,169.444,167.5801,169.145,64630.0
2016-10-19 09:50:00,169.81,170.19,168.7,168.9,50764.0,169.2546,169.6334,168.1482,168.3476,50764.0
2016-10-19 10:00:00,168.89,169.1,168.59,168.82,10438.0,168.3376,168.5469,168.0386,168.2679,10438.0
2016-10-19 10:10:00,168.79,168.97,167.72,167.81,24175.0,168.238,168.4174,167.1715,167.2612,24175.0
2016-10-19 10:20:00,167.81,168.18,167.8,167.9,16836.0,167.2612,167.6299,167.2512,167.3509,16836.0
2016-10-19 10:30:00,167.98,168.11,167.87,167.88,15052.0,167.4306,167.5602,167.321,167.3309,15052.0
2016-10-19 10:40:00,167.9,168.35,167.89,168.22,12118.0,167.3509,167.7994,167.3409,167.6698,12118.0
2016-10-19 10:50:00,168.16,168.19,167.5,167.53,28150.0,167.61,167.6399,166.9522,166.9821,28150.0
2016-10-19 11:00:00,167.71,167.71,167.02,167.04,6000.0,167.1615,167.1615,166.4737,166.4937,6000.0
2016-10-19 11:10:00,167.11,167.37,166.1,166.69,29768.0,166.5634,166.8226,165.5568,166.1448,29768.0
2016-10-19 11:20:00,166.56,166.76,166.37,166.76,6250.0,166.0152,166.2146,165.8259,166.2146,6250.0
2016-10-19 11:30:00,166.9,167.94,166.89,167.73,14100.0,166.3541,167.3907,166.3442,167.1814,14100.0
2016-10-19 11:40:00,167.82,168.12,167.82,167.97,8280.0,167.2711,167.5701,167.2711,167.4206,8280.0
2016-10-19 11:50:00,168.0,168.02,167.24,167.28,5500.0,167.4505,167.4705,166.693,166.7329,5500.0
2016-10-19 12:00:00,167.25,167.3,167.01,167.2,9200.0,166.703,166.7528,166.4638,166.6532,9200.0
2016-10-19 12:10:00,167.2,167.3,167.01,167.07,11800.0,166.6532,166.7528,166.4638,166.5236,11800.0
2016-10-19 12:20:00,167.13,167.43,167.03,167.15,8615.0,166.5834,166.8824,166.4837,166.6033,8615.0
2016-10-19 12:30:00,167.15,167.15,166.5,166.5,5603.0,166.6033,166.6033,165.9554,165.9554,5603.0
2016-10-19 12:40:00,166.56,167.16,166.56,167.16,5700.0,166.0152,166.6133,166.0152,166.6133,5700.0
2016-10-19 12:50:00,167.25,167.39,167.0,167.02,6300.0,166.703,166.8425,166.4538,166.4737,6300.0
2016-10-19 13:00:00,166.94,167.28,166.94,167.01,7900.0,166.394,166.7329,166.394,166.4638,7900.0
2016-10-19 13:10:00,167.09,167.46,167.01,167.46,11500.0,166.5435,166.9123,166.4638,166.9123,11500.0
2016-10-19 13:20:00,167.39,167.79,167.36,167.61,18988.0,166.8425,167.2412,166.8126,167.0618,18988.0
2016-10-19 13:30:00,167.58,167.75,167.46,167.57,29952.0,167.0319,167.2014,166.9123,167.0219,29952.0
2016-10-19 13:40:00,167.53,168.33,167.49,168.09,46747.0,166.9821,167.7795,166.9422,167.5402,46747.0
2016-10-19 13:50:00,168.13,168.29,168.0,168.29,12752.0,167.5801,167.7396,167.4505,167.7396,12752.0
2016-10-19 14:00:00,168.23,168.71,168.23,168.57,5150.0,167.6798,168.1582,167.6798,168.0187,5150.0
2016-10-19 14:10:00,168.57,169.05,168.55,169.05,13651.0,168.0187,168.4971,167.9987,168.4971,13651.0
2016-10-19 14:20:00,169.01,169.32,168.98,169.27,17469.0,168.4572,168.7662,168.4273,168.7164,17469.0
2016-10-19 14:30:00,169.25,169.27,169.01,169.26,10906.0,168.6964,168.7164,168.4572,168.7064,10906.0
2016-10-19 14:40:00,169.3,169.69,169.12,169.14,29901.0,168.7463,169.135,168.5669,168.5868,29901.0
2016-10-19 14:50:00,169.14,169.14,168.49,168.68,21356.0,168.5868,168.5868,167.9389,168.1283,21356.0
2016-10-19 15:00:00,168.74,169.2,168.74,169.18,5957.0,168.1881,168.6466,168.1881,168.6267,5957.0
2016-10-19 15:10:00,169.13,169.27,169.09,169.25,10046.0,168.5768,168.7164,168.537,168.6964,10046.0
2016-10-19 15:20:00,169.3,169.4,169.2,169.22,10250.0,168.7463,168.846,168.6466,168.6665,10250.0
2016-10-19 15:30:00,169.24,169.42,169.11,169.32,31810.0,168.6865,168.8659,168.5569,168.7662,31810.0
2016-10-19 15:40:00,169.31,169.58,169.26,169.57,18248.0,168.7563,169.0254,168.7064,169.0154,18248.0
2016-10-19 15:50:00,169.58,169.67,169.29,169.35,27940.0,169.0254,169.1151,168.7363,168.7961,27940.0
2016-10-20 09:30:00,168.21,169.89,168.21,168.69,17033.0,167.6599,169.3344,167.6599,168.1383,17033.0
2016-10-20 09:40:00,168.67,169.03,168.47,168.71,8720.0,168.1183,168.4772,167.919,168.1582,8720.0
2016-10-20 09:50:00,168.84,169.0,168.42,169.0,6630.0,168.2878,168.4473,167.8692,168.4473,6630.0
2016-10-20 10:00:00,169.04,170.14,168.73,170.0,25610.0,168.4871,169.5835,168.1782,169.444,25610.0
2016-10-20 10:10:00,170.05,170.21,169.8,169.95,20132.0,169.4938,169.6533,169.2447,169.3942,20132.0
2016-10-20 10:20:00,169.94,170.13,169.27,169.52,10800.0,169.3842,169.5736,168.7164,168.9656,10800.0
2016-10-20 10:30:00,169.53,169.53,168.45,168.81,16400.0,168.9755,168.9755,167.8991,168.2579,16400.0
2016-10-20 10:40:00,168.75,169.25,168.75,169.25,5060.0,168.1981,168.6964,168.1981,168.6964,5060.0
2016-10-20 10:50:00,169.21,169.33,168.71,168.72,7675.0,168.6566,168.7762,168.1582,168.1682,7675.0
2016-10-20 11:00:00,168.72,168.92,168.46,168.64,7194.0,168.1682,168.3675,167.909,168.0884,7194.0
2016-10-20 11:10:00,168.63,169.11,168.49,168.72,7125.0,168.0785,168.5569,167.9389,168.1682,7125.0
2016-10-20 11:20:00,168.79,169.07,168.45,168.5,9600.0,168.238,168.517,167.8991,167.9489,9600.0
2016-10-20 11:30:00,168.55,168.59,167.9,168.52,16025.0,167.9987,168.0386,167.3509,167.9688,16025.0
2016-10-20 11:40:00,168.52,168.62,167.97,168.45,16050.0,167.9688,168.0685,167.4206,167.8991,16050.0
2016-10-20 11:50:00,168.36,168.74,168.07,168.74,6600.0,167.8094,168.1881,167.5203,168.1881,6600.0
2016-10-20 12:00:00,168.69,169.17,168.69,169.08,3900.0,168.1383,168.6167,168.1383,168.527,3900.0
2016-10-20 12:10:00,169.17,169.3,168.77,169.22,20408.0,168.6167,168.7463,168.218,168.6665,20408.0
2016-10-20 12:20:00,169.22,169.59,169.0,169.1,9050.0,168.6665,169.0353,168.4473,168.5469,9050.0
2016-10-20 12:30:00,169.14,170.36,169.1,169.99,48677.0,168.5868,169.8028,168.5469,169.434,48677.0
2016-10-20 12:40:00,169.95,170.38,169.7,170.34,11790.0,169.3942,169.8228,169.145,169.7829,11790.0
2016-10-20 12:50:00,170.32,170.33,169.86,170.0,7865.0,169.7629,169.7729,169.3045,169.444,7865.0
2016-10-20 13:00:00,169.94,170.3,169.94,170.3,58019.0,169.3842,169.743,169.3842,169.743,58019.0
2016-10-20 13:10:00,170.37,170.97,170.26,170.45,14071.0,169.8128,170.4108,169.7031,169.8925,14071.0
2016-10-20 13:20:00,170.45,170.88,170.35,170.72,8967.0,169.8925,170.3211,169.7929,170.1616,8967.0
2016-10-20 13:30:00,170.73,171.47,170.73,171.24,17529.0,170.1716,170.9092,170.1716,170.6799,17529.0
2016-10-20 13:40:00,171.34,171.85,171.32,171.56,19720.0,170.7796,171.2879,170.7597,170.9989,19720.0
2016-10-20 13:50:00,171.34,171.54,171.06,171.07,23000.0,170.7796,170.979,170.5005,170.5105,23000.0
2016-10-20 14:00:00,171.14,171.19,170.81,170.81,10300.0,170.5803,170.6301,170.2513,170.2513,10300.0
2016-10-20 14:10:00,170.79,170.79,170.49,170.7,11780.0,170.2314,170.2314,169.9324,170.1417,11780.0
2016-10-20 14:20:00,170.73,171.01,170.73,170.97,9317.0,170.1716,170.4507,170.1716,170.4108,9317.0
2016-10-20 14:30:00,171.02,171.03,170.72,170.9,8950.0,170.4607,170.4706,170.1616,170.3411,8950.0
2016-10-20 14:40:00,170.9,171.23,170.79,171.23,10081.0,170.3411,170.67,170.2314,170.67,10081.0
2016-10-20 14:50:00,171.3,171.45,171.21,171.25,11504.0,170.7397,170.8893,170.65,170.6899,11504.0
2016-10-20 15:00:00,171.35,171.54,171.18,171.29,12342.0,170.7896,170.979,170.6201,170.7298,12342.0
2016-10-20 15:10:00,171.38,171.45,171.25,171.36,19731.0,170.8195,170.8893,170.6899,170.7995,19731.0
2016-10-20 15:20:00,171.36,171.88,171.31,171.68,17095.0,170.7995,171.3178,170.7497,171.1185,17095.0
2016-10-20 15:30:00,171.53,171.83,170.93,170.97,38047.0,170.969,171.268,170.371,170.4108,38047.0
2016-10-20 15:40:00,170.98,171.74,170.94,171.62,28188.0,170.4208,171.1783,170.3809,171.0587,28188.0
2016-10-20 15:50:00,171.56,171.71,171.01,171.29,74712.0,170.9989,171.1484,170.4507,170.7298,74712.0
2016-10-21 09:30:00,169.67,171.43,169.01,170.0,17812.0,169.1151,170.8693,168.4572,169.444,17812.0
2016-10-21 09:40:00,170.03,171.14,170.0,171.14,10513.0,169.4739,170.5803,169.444,170.5803,10513.0
2016-10-21 09:50:00,170.97,171.13,170.64,171.11,24600.0,170.4108,170.5703,170.0819,170.5504,24600.0
2016-10-21 10:00:00,171.2,171.75,171.15,171.63,10481.0,170.6401,171.1883,170.5902,171.0687,10481.0
2016-10-21 10:10:00,171.5,171.74,171.3,171.48,9364.0,170.9391,171.1783,170.7397,170.9192,9364.0
2016-10-21 10:20:00,171.52,171.9,171.4,171.67,11070.0,170.959,171.3378,170.8394,171.1085,11070.0
2016-10-21 10:30:00,171.81,172.02,171.7,171.7,8200.0,171.2481,171.4574,171.1384,171.1384,8200.0
2016-10-21 10:40:00,171.66,171.75,171.37,171.71,13850.0,171.0986,171.1883,170.8095,171.1484,13850.0
2016-10-21 10:50:00,171.67,172.08,171.64,172.0,15766.0,171.1085,171.5172,171.0786,171.4375,15766.0
2016-10-21 11:00:00,172.0,172.62,171.99,172.29,13542.0,171.4375,172.0554,171.4275,171.7265,13542.0
2016-10-21 11:10:00,172.26,172.29,171.8,172.0,17584.0,171.6966,171.7265,171.2381,171.4375,17584.0
2016-10-21 11:20:00,171.98,172.19,171.9,172.05,8500.0,171.4175,171.6268,171.3378,171.4873,8500.0
2016-10-21 11:30:00,172.09,172.16,171.63,171.94,9648.0,171.5272,171.5969,171.0687,171.3777,9648.0
2016-10-21 11:40:00,172.0,172.49,171.96,172.39,10428.0,171.4375,171.9259,171.3976,171.8262,10428.0
2016-10-21 11:50:00,172.4,172.63,172.28,172.4,24766.0,171.8361,172.0654,171.7165,171.8361,24766.0
2016-10-21 12:00:00,172.4,172.47,172.0,172.0,6817.0,171.8361,171.9059,171.4375,171.4375,6817.0
2016-10-21 12:10:00,171.96,172.01,171.73,171.81,4400.0,171.3976,171.4474,171.1683,171.2481,4400.0
2016-10-21 12:20:00,171.86,171.96,171.72,171.93,5500.0,171.2979,171.3976,171.1584,171.3677,5500.0
2016-10-21 12:30:00,171.88,172.42,171.88,172.28,10500.0,171.3178,171.8561,171.3178,171.7165,10500.0
2016-10-21 12:40:00,172.28,172.42,172.28,172.32,23033.0,171.7165,171.8561,171.7165,171.7564,23033.0
2016-10-21 12:50:00,172.32,172.54,172.3,172.42,7795.0,171.7564,171.9757,171.7365,171.8561,7795.0
2016-10-21 13:00:00,172.45,172.83,172.32,172.8,18555.0,171.886,172.2647,171.7564,172.2348,18555.0
2016-10-21 13:10:00,172.76,172.8,172.52,172.68,5556.0,172.195,172.2348,171.9558,172.1152,5556.0
2016-10-21 13:20:00,172.68,172.87,172.61,172.76,6500.0,172.1152,172.3046,172.0455,172.195,6500.0
2016-10-21 13:30:00,172.76,172.76,172.45,172.61,8181.0,172.195,172.195,171.886,172.0455,8181.0
2016-10-21 13:40:00,172.55,173.15,172.55,173.12,8002.0,171.9857,172.5837,171.9857,172.5538,8002.0
2016-10-21 13:50:00,173.04,173.36,172.99,173.22,6853.0,172.4741,172.793,172.4242,172.6535,6853.0
2016-10-21 14:00:00,173.35,173.38,172.77,172.77,16300.0,172.783,172.8129,172.2049,172.2049,16300.0
2016-10-21 14:10:00,172.75,172.83,172.62,172.63,13782.0,172.185,172.2647,172.0554,172.0654,13782.0
2016-10-21 14:20:00,172.63,172.64,172.3,172.4,8749.0,172.0654,172.0754,171.7365,171.8361,8749.0
2016-10-21 14:30:00,172.3,172.84,172.27,172.75,15355.0,171.7365,172.2747,171.7066,172.185,15355.0
2016-10-21 14:40:00,172.75,173.0,172.68,172.88,7657.0,172.185,172.4342,172.1152,172.3146,7657.0
2016-10-21 14:50:00,172.94,173.6,172.87,173.49,10105.0,172.3744,173.0322,172.3046,172.9226,10105.0
2016-10-21 15:00:00,173.37,173.44,173.01,173.01,14250.0,172.803,172.8727,172.4442,172.4442,14250.0
2016-10-21 15:10:00,173.02,173.48,173.02,173.45,8300.0,172.4541,172.9126,172.4541,172.8827,8300.0
2016-10-21 15:20:00,173.48,174.07,173.48,173.97,12881.0,172.9126,173.5007,172.9126,173.401,12881.0
2016-10-21 15:30:00,173.9,173.97,173.53,173.59,16352.0,173.3312,173.401,172.9625,173.0223,16352.0
2016-10-21 15:40:00,173.62,173.97,173.58,173.84,21692.0,173.0522,173.401,173.0123,173.2714,21692.0
2016-10-21 15:50:00,173.85,174.11,173.61,173.93,43322.0,173.2814,173.5406,173.0422,173.3611,43322.0
2016-10-24 09:30:00,175.18,175.78,173.6,173.77,23300.0,174.6071,175.2051,173.0322,173.2017,23300.0
2016-10-24 09:40:00,174.02,174.47,173.46,173.87,4300.0,173.4508,173.8994,172.8927,173.3013,4300.0
2016-10-24 09:50:00,173.83,173.84,173.57,173.84,2200.0,173.2615,173.2714,173.0023,173.2714,2200.0
2016-10-24 10:00:00,173.95,174.89,173.95,174.72,22500.0,173.3811,174.318,173.3811,174.1486,22500.0
2016-10-24 10:10:00,174.72,175.1,174.07,174.1,16400.0,174.1486,174.5273,173.5007,173.5306,16400.0
2016-10-24 10:20:00,173.98,174.08,173.59,173.67,4700.0,173.411,173.5107,173.0223,173.102,4700.0
2016-10-24 10:30:00,173.57,173.57,173.25,173.25,5300.0,173.0023,173.0023,172.6834,172.6834,5300.0
2016-10-24 10:40:00,173.17,173.58,173.1,173.38,4700.0,172.6036,173.0123,172.5339,172.8129,4700.0
2016-10-24 10:50:00,173.3,173.6,173.07,173.59,2600.0,172.7332,173.0322,172.504,173.0223,2600.0
2016-10-24 11:00:00,173.61,173.99,173.5,173.65,9200.0,173.0422,173.4209,172.9325,173.0821,9200.0
2016-10-24 11:10:00,173.68,173.93,173.48,173.9,4029.0,173.112,173.3611,172.9126,173.3312,4029.0
2016-10-24 11:20:00,173.74,173.8,173.61,173.73,14500.0,173.1718,173.2316,173.0422,173.1618,14500.0
2016-10-24 11:30:00,173.73,173.73,173.36,173.36,2800.0,173.1618,173.1618,172.793,172.793,2800.0
2016-10-24 11:40:00,173.51,173.61,173.24,173.24,1000.0,172.9425,173.0422,172.6734,172.6734,1000.0
2016-10-24 11:50:00,173.34,173.47,173.0,173.05,11138.0,172.7731,172.9026,172.4342,172.484,11138.0
2016-10-24 12:00:00,173.1,173.66,172.96,172.97,5100.0,172.5339,173.092,172.3943,172.4043,5100.0
2016-10-24 12:10:00,173.03,173.12,172.83,173.02,2700.0,172.4641,172.5538,172.2647,172.4541,2700.0
2016-10-24 12:20:00,173.03,173.16,172.81,172.97,3900.0,172.4641,172.5937,172.2448,172.4043,3900.0
2016-10-24 12:30:00,172.67,173.07,172.67,173.02,1700.0,172.1053,172.504,172.1053,172.4541,1700.0
2016-10-24 12:40:00,172.95,173.16,172.8,173.16,2100.0,172.3843,172.5937,172.2348,172.5937,2100.0
2016-10-24 12:50:00,173.2,173.28,172.9,172.99,2300.0,172.6335,172.7133,172.3345,172.4242,2300.0
2016-10-24 13:00:00,172.71,172.85,172.7,172.74,3500.0,172.1451,172.2847,172.1352,172.175,3500.0
2016-10-24 13:10:00,172.83,172.88,172.73,172.86,1400.0,172.2647,172.3146,172.1651,172.2946,1400.0
2016-10-24 13:20:00,172.83,172.85,172.5,172.59,5700.0,172.2647,172.2847,171.9358,172.0255,5700.0
2016-10-24 13:30:00,172.56,172.56,172.17,172.24,4700.0,171.9956,171.9956,171.6069,171.6767,4700.0
2016-10-24 13:40:00,172.16,172.46,172.07,172.42,6400.0,171.5969,171.896,171.5072,171.8561,6400.0
2016-10-24 13:50:00,172.38,172.38,171.51,171.53,13500.0,171.8162,171.8162,170.9491,170.969,13500.0
2016-10-24 14:00:00,171.55,172.15,171.55,172.12,7100.0,170.9889,171.587,170.9889,171.5571,7100.0
2016-10-24 14:10:00,172.12,172.5,172.12,172.5,4400.0,171.5571,171.9358,171.5571,171.9358,4400.0
2016-10-24 14:20:00,172.6,172.67,172.43,172.54,4700.0,172.0355,172.1053,171.866,171.9757,4700.0
2016-10-24 14:30:00,172.54,172.54,172.15,172.15,4100.0,171.9757,171.9757,171.587,171.587,4100.0
2016-10-24 14:40:00,172.12,172.16,171.88,171.93,6600.0,171.5571,171.5969,171.3178,171.3677,6600.0
2016-10-24 14:50:00,171.86,172.08,171.75,171.91,6600.0,171.2979,171.5172,171.1883,171.3477,6600.0
2016-10-24 15:00:00,171.87,172.41,171.84,172.38,7900.0,171.3079,171.8461,171.278,171.8162,7900.0
2016-10-24 15:10:00,172.44,172.67,172.38,172.67,5300.0,171.876,172.1053,171.8162,172.1053,5300.0
2016-10-24 15:20:00,172.49,172.86,172.49,172.85,7800.0,171.9259,172.2946,171.9259,172.2847,7800.0
2016-10-24 15:30:00,172.77,172.77,172.37,172.43,6880.0,172.2049,172.2049,171.8062,171.866,6880.0
2016-10-24 15:40:00,172.43,172.75,172.38,172.75,7600.0,171.866,172.185,171.8162,172.185,7600.0
2016-10-24 15:50:00,172.69,172.97,172.58,172.82,19700.0,172.1252,172.4043,172.0156,172.2548,19700.0
2016-10-25 09:30:00,173.15,173.57,171.6,172.14,4300.0,172.5837,173.0023,171.0388,171.577,4300.0
2016-10-25 09:40:00,172.15,172.91,172.13,172.35,3200.0,171.587,172.3445,171.567,171.7863,3200.0
2016-10-25 09:50:00,172.45,172.55,172.1,172.35,7600.0,171.886,171.9857,171.5371,171.7863,7600.0
2016-10-25 10:00:00,172.49,172.6,172.14,172.49,2700.0,171.9259,172.0355,171.577,171.9259,2700.0
2016-10-25 10:10:00,172.47,172.68,172.14,172.3,2500.0,171.9059,172.1152,171.577,171.7365,2500.0
2016-10-25 10:20:00,172.3,172.83,172.07,172.47,24400.0,171.7365,172.2647,171.5072,171.9059,24400.0
2016-10-25 10:30:00,172.15,172.25,171.86,171.86,3900.0,171.587,171.6866,171.2979,171.2979,3900.0
2016-10-25 10:40:00,171.8,171.82,171.35,171.45,3900.0,171.2381,171.258,170.7896,170.8893,3900.0
2016-10-25 10:50:00,171.37,171.51,171.26,171.45,3900.0,170.8095,170.9491,170.6999,170.8893,3900.0
2016-10-25 11:00:00,171.49,171.49,171.41,171.41,300.0,170.9291,170.9291,170.8494,170.8494,300.0
2016-10-25 11:10:00,171.5,171.83,171.48,171.77,2200.0,170.9391,171.268,170.9192,171.2082,2200.0
2016-10-25 11:20:00,171.73,172.06,171.45,172.05,3900.0,171.1683,171.4973,170.8893,171.4873,3900.0
2016-10-25 11:30:00,171.74,171.79,171.5,171.5,3400.0,171.1783,171.2281,170.9391,170.9391,3400.0
2016-10-25 11:40:00,171.46,171.86,171.38,171.86,4800.0,170.8992,171.2979,170.8195,171.2979,4800.0
2016-10-25 11:50:00,171.72,171.88,171.7,171.7,3300.0,171.1584,171.3178,171.1384,171.1384,3300.0
2016-10-25 12:00:00,171.6,171.64,171.31,171.64,3600.0,171.0388,171.0786,170.7497,171.0786,3600.0
2016-10-25 12:10:00,171.4,171.67,171.3,171.48,7900.0,170.8394,171.1085,170.7397,170.9192,7900.0
2016-10-25 12:20:00,171.49,171.56,171.32,171.49,3900.0,170.9291,170.9989,170.7597,170.9291,3900.0
2016-10-25 12:30:00,171.54,171.55,171.34,171.54,4200.0,170.979,170.9889,170.7796,170.979,4200.0
2016-10-25 12:40:00,171.51,171.82,171.51,171.82,2800.0,170.9491,171.258,170.9491,171.258,2800.0
2016-10-25 12:50:00,171.85,171.92,171.64,171.92,7193.0,171.2879,171.3577,171.0786,171.3577,7193.0
2016-10-25 13:00:00,171.86,172.11,171.74,171.94,4800.0,171.2979,171.5471,171.1783,171.3777,4800.0
2016-10-25 13:10:00,171.81,172.09,171.76,171.96,3600.0,171.2481,171.5272,171.1982,171.3976,3600.0
2016-10-25 13:20:00,171.84,172.04,171.84,171.93,2400.0,171.278,171.4773,171.278,171.3677,2400.0
2016-10-25 13:30:00,171.96,172.16,171.9,172.05,6200.0,171.3976,171.5969,171.3378,171.4873,6200.0
2016-10-25 13:40:00,172.05,172.08,171.84,171.97,1900.0,171.4873,171.5172,171.278,171.4076,1900.0
2016-10-25 13:50:00,171.99,172.39,171.91,172.04,2500.0,171.4275,171.8262,171.3477,171.4773,2500.0
2016-10-25 14:00:00,171.93,172.0,171.81,171.81,1200.0,171.3677,171.4375,171.2481,171.2481,1200.0
2016-10-25 14:10:00,171.8,172.1,171.8,171.8,3200.0,171.2381,171.5371,171.2381,171.2381,3200.0
2016-10-25 14:20:00,171.79,171.83,171.66,171.67,2300.0,171.2281,171.268,171.0986,171.1085,2300.0
2016-10-25 14:30:00,171.82,171.82,171.54,171.54,1100.0,171.258,171.258,170.979,170.979,1100.0
2016-10-25 14:40:00,171.62,171.67,171.31,171.31,5800.0,171.0587,171.1085,170.7497,170.7497,5800.0
2016-10-25 14:50:00,171.46,171.46,171.17,171.19,1000.0,170.8992,170.8992,170.6102,170.6301,1000.0
2016-10-25 15:00:00,171.19,171.46,171.18,171.46,4300.0,170.6301,170.8992,170.6201,170.8992,4300.0
2016-10-25 15:10:00,171.43,171.67,171.42,171.52,2600.0,170.8693,171.1085,170.8594,170.959,2600.0
2016-10-25 15:20:00,171.49,171.69,171.43,171.55,3700.0,170.9291,171.1285,170.8693,170.9889,3700.0
2016-10-25 15:30:00,171.57,171.59,171.19,171.25,8800.0,171.0089,171.0288,170.6301,170.6899,8800.0
2016-10-25 15:40:00,171.37,171.37,171.19,171.33,3000.0,170.8095,170.8095,170.6301,170.7696,3000.0
2016-10-25 15:50:00,171.24,171.24,170.84,171.04,39900.0,170.6799,170.6799,170.2812,170.4806,39900.0
2016-10-26 09:30:00,169.62,171.26,169.22,171.09,8572.0,169.0652,170.6999,168.6665,170.5304,8572.0
2016-10-26 09:40:00,170.78,170.99,170.31,170.69,1960.0,170.2214,170.4308,169.753,170.1317,1960.0
2016-10-26 09:50:00,170.78,170.91,170.17,170.29,3560.0,170.2214,170.351,169.6134,169.733,3560.0
2016-10-26 10:00:00,170.45,171.57,170.44,171.0,6492.0,169.8925,171.0089,169.8826,170.4407,6492.0
2016-10-26 10:10:00,171.04,171.59,170.81,171.12,7800.0,170.4806,171.0288,170.2513,170.5603,7800.0
2016-10-26 10:20:00,170.98,170.98,170.51,170.75,1550.0,170.4208,170.4208,169.9523,170.1915,1550.0
2016-10-26 10:30:00,170.64,171.72,170.64,171.72,5200.0,170.0819,171.1584,170.0819,171.1584,5200.0
2016-10-26 10:40:00,171.45,172.09,171.34,171.5,3452.0,170.8893,171.5272,170.7796,170.9391,3452.0
2016-10-26 10:50:00,171.23,171.41,170.81,171.37,4861.0,170.67,170.8494,170.2513,170.8095,4861.0
2016-10-26 11:00:00,170.99,171.26,170.7,171.26,2345.0,170.4308,170.6999,170.1417,170.6999,2345.0
2016-10-26 11:10:00,171.02,171.09,170.71,170.74,3668.0,170.4607,170.5304,170.1517,170.1816,3668.0
2016-10-26 11:20:00,170.82,170.84,170.74,170.84,400.0,170.2613,170.2812,170.1816,170.2812,400.0
2016-10-26 11:30:00,170.75,170.96,170.68,170.96,4300.0,170.1915,170.4009,170.1218,170.4009,4300.0
2016-10-26 11:40:00,170.86,171.65,170.86,171.63,4210.0,170.3012,171.0886,170.3012,171.0687,4210.0
2016-10-26 11:50:00,171.43,171.82,171.38,171.41,6226.0,170.8693,171.258,170.8195,170.8494,6226.0
2016-10-26 12:00:00,171.44,171.52,171.08,171.21,2332.0,170.8793,170.959,170.5205,170.65,2332.0
2016-10-26 12:10:00,171.1,171.42,170.51,170.51,10664.0,170.5404,170.8594,169.9523,169.9523,10664.0
2016-10-26 12:20:00,170.61,170.61,170.08,170.18,3220.0,170.052,170.052,169.5237,169.6234,3220.0
2016-10-26 12:30:00,170.18,170.26,170.08,170.2,4550.0,169.6234,169.7031,169.5237,169.6433,4550.0
2016-10-26 12:40:00,170.16,170.16,169.92,170.02,3660.0,169.6035,169.6035,169.3643,169.4639,3660.0
2016-10-26 12:50:00,170.09,170.24,169.77,169.77,2800.0,169.5337,169.6832,169.2147,169.2147,2800.0
2016-10-26 13:00:00,169.89,170.06,169.76,169.76,3525.0,169.3344,169.5038,169.2048,169.2048,3525.0
2016-10-26 13:10:00,169.77,169.77,169.25,169.32,5250.0,169.2147,169.2147,168.6964,168.7662,5250.0
2016-10-26 13:20:00,169.41,169.65,169.39,169.55,4750.0,168.8559,169.0951,168.836,168.9955,4750.0
2016-10-26 13:30:00,169.58,169.74,169.22,169.22,5169.0,169.0254,169.1848,168.6665,168.6665,5169.0
2016-10-26 13:40:00,169.22,169.27,169.04,169.15,4000.0,168.6665,168.7164,168.4871,168.5968,4000.0
2016-10-26 13:50:00,169.14,169.14,168.77,168.88,6967.0,168.5868,168.5868,168.218,168.3277,6967.0
2016-10-26 14:00:00,168.83,169.18,168.83,169.18,3857.0,168.2778,168.6267,168.2778,168.6267,3857.0
2016-10-26 14:10:00,169.42,169.53,169.39,169.53,1400.0,168.8659,168.9755,168.836,168.9755,1400.0
2016-10-26 14:20:00,169.5,169.76,169.36,169.59,3496.0,168.9456,169.2048,168.8061,169.0353,3496.0
2016-10-26 14:30:00,169.6,170.4,169.54,170.4,7244.0,169.0453,169.8427,168.9855,169.8427,7244.0
2016-10-26 14:40:00,170.46,170.93,170.39,170.83,10120.0,169.9025,170.371,169.8327,170.2713,10120.0
2016-10-26 14:50:00,170.76,171.43,170.59,171.39,7200.0,170.2015,170.8693,170.0321,170.8295,7200.0
2016-10-26 15:00:00,171.46,171.46,170.74,171.16,12759.0,170.8992,170.8992,170.1816,170.6002,12759.0
2016-10-26 15:10:00,171.27,171.51,171.08,171.51,11440.0,170.7098,170.9491,170.5205,170.9491,11440.0
2016-10-26 15:20:00,171.5,171.5,170.45,170.83,11862.0,170.9391,170.9391,169.8925,170.2713,11862.0
2016-10-26 15:30:00,170.88,171.12,170.73,170.86,18073.0,170.3211,170.5603,170.1716,170.3012,18073.0
2016-10-26 15:40:00,170.86,170.94,170.46,170.91,22724.0,170.3012,170.3809,169.9025,170.351,22724.0
2016-10-26 15:50:00,170.93,170.95,170.64,170.65,61163.0,170.371,170.3909,170.0819,170.0919,61163.0
2016-10-27 09:30:00,171.74,173.14,170.81,171.09,2811.0,171.1783,172.5737,170.2513,170.5304,2811.0
2016-10-27 09:40:00,171.78,171.89,170.66,170.68,5400.0,171.2182,171.3278,170.1018,170.1218,5400.0
2016-10-27 09:50:00,170.9,172.11,170.89,171.11,8305.0,170.3411,171.5471,170.3311,170.5504,8305.0
2016-10-27 10:00:00,171.23,171.33,170.62,171.01,3700.0,170.67,170.7696,170.062,170.4507,3700.0
2016-10-27 10:10:00,171.04,171.04,169.64,169.68,7900.0,170.4806,170.4806,169.0852,169.125,7900.0
2016-10-27 10:20:00,169.48,169.66,169.06,169.64,4700.0,168.9257,169.1051,168.5071,169.0852,4700.0
2016-10-27 10:30:00,169.67,170.06,168.9,168.91,7450.0,169.1151,169.5038,168.3476,168.3576,7450.0
2016-10-27 10:40:00,168.89,169.18,168.79,169.05,10182.0,168.3376,168.6267,168.238,168.4971,10182.0
2016-10-27 10:50:00,169.17,169.78,168.69,168.69,14795.0,168.6167,169.2247,168.1383,168.1383,14795.0
2016-10-27 11:00:00,168.72,169.16,168.56,168.96,5100.0,168.1682,168.6067,168.0087,168.4074,5100.0
2016-10-27 11:10:00,169.08,169.74,169.07,169.5,6800.0,168.527,169.1848,168.517,168.9456,6800.0
2016-10-27 11:20:00,169.4,169.41,168.8,169.08,3592.0,168.846,168.8559,168.2479,168.527,3592.0
2016-10-27 11:30:00,168.83,169.05,168.17,168.24,4300.0,168.2778,168.4971,167.62,167.6898,4300.0
2016-10-27 11:40:00,168.5,168.91,168.01,168.59,8900.0,167.9489,168.3576,167.4605,168.0386,8900.0
2016-10-27 11:50:00,168.74,169.88,168.55,169.67,5000.0,168.1881,169.3244,167.9987,169.1151,5000.0
2016-10-27 12:00:00,169.99,170.33,169.98,170.1,1700.0,169.434,169.7729,169.4241,169.5437,1700.0
2016-10-27 12:10:00,170.16,170.34,170.02,170.34,6100.0,169.6035,169.7829,169.4639,169.7829,6100.0
2016-10-27 12:20:00,170.06,170.34,169.64,170.2,4600.0,169.5038,169.7829,169.0852,169.6433,4600.0
2016-10-27 12:30:00,170.05,170.2,169.58,169.89,7500.0,169.4938,169.6433,169.0254,169.3344,7500.0
2016-10-27 12:40:00,169.75,169.87,169.42,169.53,10105.0,169.1948,169.3144,168.8659,168.9755,10105.0
2016-10-27 12:50:00,169.33,169.59,169.31,169.39,4831.0,168.7762,169.0353,168.7563,168.836,4831.0
2016-10-27 13:00:00,169.33,169.62,168.92,168.92,5254.0,168.7762,169.0652,168.3675,168.3675,5254.0
2016-10-27 13:10:00,169.14,169.86,169.14,169.83,3100.0,168.5868,169.3045,168.5868,169.2746,3100.0
2016-10-27 13:20:00,169.78,169.94,169.44,169.54,7484.0,169.2247,169.3842,168.8858,168.9855,7484.0
2016-10-27 13:30:00,169.53,169.88,169.22,169.84,7600.0,168.9755,169.3244,168.6665,169.2845,7600.0
2016-10-27 13:40:00,169.77,169.94,169.21,169.94,3600.0,169.2147,169.3842,168.6566,169.3842,3600.0
2016-10-27 13:50:00,169.48,169.93,169.47,169.73,14833.0,168.9257,169.3742,168.9157,169.1749,14833.0
2016-10-27 14:00:00,169.74,169.93,169.64,169.83,7014.0,169.1848,169.3742,169.0852,169.2746,7014.0
2016-10-27 14:10:00,170.01,170.21,169.3,169.35,16782.0,169.454,169.6533,168.7463,168.7961,16782.0
2016-10-27 14:20:00,169.22,169.52,169.05,169.06,6195.0,168.6665,168.9656,168.4971,168.5071,6195.0
2016-10-27 14:30:00,169.06,169.12,168.75,168.99,24195.0,168.5071,168.5669,168.1981,168.4373,24195.0
2016-10-27 14:40:00,168.98,169.2,168.97,169.1,10641.0,168.4273,168.6466,168.4174,168.5469,10641.0
2016-10-27 14:50:00,169.05,169.19,168.89,169.0,9067.0,168.4971,168.6366,168.3376,168.4473,9067.0
2016-10-27 15:00:00,169.0,169.46,168.89,169.46,6200.0,168.4473,168.9058,168.3376,168.9058,6200.0
2016-10-27 15:10:00,169.35,169.35,168.85,169.28,7200.0,168.7961,168.7961,168.2978,168.7264,7200.0
2016-10-27 15:20:00,169.22,169.33,169.11,169.25,5300.0,168.6665,168.7762,168.5569,168.6964,5300.0
2016-10-27 15:30:00,169.36,169.45,169.19,169.36,9518.0,168.8061,168.8958,168.6366,168.8061,9518.0
2016-10-27 15:40:00,169.37,169.45,169.11,169.23,14000.0,168.8161,168.8958,168.5569,168.6765,14000.0
2016-10-27 15:50:00,169.21,169.47,169.14,169.43,18666.0,168.6566,168.9157,168.5868,168.8759,18666.0
2016-10-28 09:30:00,168.57,169.45,168.01,169.44,7165.0,168.0187,168.8958,167.4605,168.8858,7165.0
2016-10-28 09:40:00,169.22,170.03,168.62,169.67,8429.0,168.6665,169.4739,168.0685,169.1151,8429.0
2016-10-28 09:50:00,169.6,169.6,169.09,169.1,6000.0,169.0453,169.0453,168.537,168.5469,6000.0
2016-10-28 10:00:00,169.06,169.2,167.83,167.85,10000.0,168.5071,168.6466,167.2811,167.301,10000.0
2016-10-28 10:10:00,167.95,168.07,167.53,167.63,25457.0,167.4007,167.5203,166.9821,167.0817,25457.0
2016-10-28 10:20:00,167.72,168.02,167.49,167.9,11966.0,167.1715,167.4705,166.9422,167.3509,11966.0
2016-10-28 10:30:00,167.9,168.4,167.66,168.32,14828.0,167.3509,167.8492,167.1116,167.7695,14828.0
2016-10-28 10:40:00,168.2,168.49,167.71,168.49,33742.0,167.6499,167.9389,167.1615,167.9389,33742.0
2016-10-28 10:50:00,168.7,168.85,168.24,168.52,12907.0,168.1482,168.2978,167.6898,167.9688,12907.0
2016-10-28 11:00:00,168.51,168.73,168.37,168.5,3834.0,167.9589,168.1782,167.8193,167.9489,3834.0
2016-10-28 11:10:00,168.49,168.49,168.0,168.05,6496.0,167.9389,167.9389,167.4505,167.5004,6496.0
2016-10-28 11:20:00,168.17,168.55,168.02,168.17,9300.0,167.62,167.9987,167.4705,167.62,9300.0
2016-10-28 11:30:00,168.28,168.44,167.89,168.21,5983.0,167.7296,167.8891,167.3409,167.6599,5983.0
2016-10-28 11:40:00,168.21,168.34,168.11,168.26,5600.0,167.6599,167.7894,167.5602,167.7097,5600.0
2016-10-28 11:50:00,168.23,168.39,168.23,168.32,4360.0,167.6798,167.8393,167.6798,167.7695,4360.0
2016-10-28 12:00:00,168.3,168.47,168.1,168.43,5020.0,167.7496,167.919,167.5502,167.8791,5020.0
2016-10-28 12:10:00,168.52,168.53,168.15,168.5,3350.0,167.9688,167.9788,167.6,167.9489,3350.0
2016-10-28 12:20:00,168.48,168.56,168.21,168.21,2600.0,167.929,168.0087,167.6599,167.6599,2600.0
2016-10-28 12:30:00,168.39,168.45,168.17,168.3,2800.0,167.8393,167.8991,167.62,167.7496,2800.0
2016-10-28 12:40:00,168.33,168.56,168.13,168.4,4050.0,167.7795,168.0087,167.5801,167.8492,4050.0
2016-10-28 12:50:00,168.41,168.41,168.11,168.23,3600.0,167.8592,167.8592,167.5602,167.6798,3600.0
2016-10-28 13:00:00,168.29,168.33,167.33,167.33,9267.0,167.7396,167.7795,166.7827,166.7827,9267.0
2016-10-28 13:10:00,167.26,167.28,166.68,166.87,18690.0,166.713,166.7329,166.1349,166.3242,18690.0
2016-10-28 13:20:00,166.88,166.88,166.05,166.25,38805.0,166.3342,166.3342,165.5069,165.7063,38805.0
2016-10-28 13:30:00,166.32,166.67,165.62,165.92,24349.0,165.776,166.1249,165.0783,165.3773,24349.0
2016-10-28 13:40:00,166.57,166.99,166.57,166.62,13800.0,166.0252,166.4438,166.0252,166.0751,13800.0
2016-10-28 13:50:00,166.7,166.8,166.19,166.19,5204.0,166.1548,166.2545,165.6465,165.6465,5204.0
2016-10-28 14:00:00,166.23,166.78,166.23,166.37,8204.0,165.6863,166.2345,165.6863,165.8259,8204.0
2016-10-28 14:10:00,166.34,166.8,166.2,166.7,9025.0,165.796,166.2545,165.6564,166.1548,9025.0
2016-10-28 14:20:00,166.66,167.2,166.63,167.17,5454.0,166.1149,166.6532,166.085,166.6233,5454.0
2016-10-28 14:30:00,167.11,167.85,167.01,167.25,8260.0,166.5634,167.301,166.4638,166.703,8260.0
2016-10-28 14:40:00,167.18,167.44,166.98,167.35,7635.0,166.6332,166.8924,166.4339,166.8027,7635.0
2016-10-28 14:50:00,167.48,168.05,167.48,168.05,6727.0,166.9322,167.5004,166.9322,167.5004,6727.0
2016-10-28 15:00:00,168.05,168.18,168.0,168.11,8307.0,167.5004,167.6299,167.4505,167.5602,8307.0
2016-10-28 15:10:00,168.0,168.17,167.78,168.16,11429.0,167.4505,167.62,167.2313,167.61,11429.0
2016-10-28 15:20:00,168.16,168.65,168.15,168.64,10506.0,167.61,168.0984,167.6,168.0884,10506.0
2016-10-28 15:30:00,168.6,168.74,168.51,168.67,15907.0,168.0486,168.1881,167.9589,168.1183,15907.0
2016-10-28 15:40:00,168.58,168.58,168.06,168.3,13413.0,168.0286,168.0286,167.5103,167.7496,13413.0
2016-10-28 15:50:00,168.23,168.32,167.96,168.18,34647.0,167.6798,167.7695,167.4107,167.6299,34647.0
2016-10-31 09:30:00,169.15,169.15,168.2,168.2,1820.0,168.5968,168.5968,167.6499,167.6499,1820.0
2016-10-31 09:40:00,168.09,168.5,167.86,168.33,1825.0,167.5402,167.9489,167.311,167.7795,1825.0
2016-10-31 09:50:00,168.64,168.64,167.88,168.16,1970.0,168.0884,168.0884,167.3309,167.61,1970.0
2016-10-31 10:00:00,168.06,168.57,167.52,168.56,8300.0,167.5103,168.0187,166.9721,168.0087,8300.0
2016-10-31 10:10:00,168.38,168.94,167.74,168.0,7416.0,167.8293,168.3875,167.1914,167.4505,7416.0
2016-10-31 10:20:00,167.98,168.38,167.55,167.69,15041.0,167.4306,167.8293,167.002,167.1416,15041.0
2016-10-31 10:30:00,167.72,167.72,167.23,167.68,9234.0,167.1715,167.1715,166.6831,167.1316,9234.0
2016-10-31 10:40:00,167.34,167.34,166.8,166.8,7800.0,166.7927,166.7927,166.2545,166.2545,7800.0
2016-10-31 10:50:00,166.84,167.22,166.8,166.81,15329.0,166.2943,166.6731,166.2545,166.2644,15329.0
2016-10-31 11:00:00,166.81,166.95,166.29,166.33,10894.0,166.2644,166.404,165.7461,165.786,10894.0
2016-10-31 11:10:00,166.4,166.44,165.95,166.12,19926.0,165.8558,165.8956,165.4072,165.5767,19926.0
2016-10-31 11:20:00,166.12,166.84,166.04,166.81,20409.0,165.5767,166.2943,165.4969,166.2644,20409.0
2016-10-31 11:30:00,166.89,167.27,166.74,167.13,4850.0,166.3442,166.7229,166.1947,166.5834,4850.0
2016-10-31 11:40:00,167.16,167.45,166.96,167.16,4341.0,166.6133,166.9023,166.4139,166.6133,4341.0
2016-10-31 11:50:00,167.15,167.31,167.04,167.15,6224.0,166.6033,166.7628,166.4937,166.6033,6224.0
2016-10-31 12:00:00,167.13,167.25,167.08,167.14,3850.0,166.5834,166.703,166.5335,166.5934,3850.0
2016-10-31 12:10:00,167.07,167.14,166.98,166.98,1200.0,166.5236,166.5934,166.4339,166.4339,1200.0
2016-10-31 12:20:00,166.95,167.12,166.95,167.03,2100.0,166.404,166.5734,166.404,166.4837,2100.0
2016-10-31 12:30:00,167.08,167.08,166.81,167.0,4239.0,166.5335,166.5335,166.2644,166.4538,4239.0
2016-10-31 12:40:00,166.96,166.97,166.92,166.93,820.0,166.4139,166.4239,166.3741,166.384,820.0
2016-10-31 12:50:00,166.8,166.83,166.57,166.61,1400.0,166.2545,166.2844,166.0252,166.0651,1400.0
2016-10-31 13:00:00,166.61,166.61,166.31,166.56,3981.0,166.0651,166.0651,165.7661,166.0152,3981.0
2016-10-31 13:10:00,166.55,166.67,166.49,166.55,1900.0,166.0053,166.1249,165.9455,166.0053,1900.0
2016-10-31 13:20:00,166.61,166.94,166.6,166.94,3722.0,166.0651,166.394,166.0551,166.394,3722.0
2016-10-31 13:30:00,166.84,167.17,166.84,167.05,2600.0,166.2943,166.6233,166.2943,166.5036,2600.0
2016-10-31 13:40:00,167.17,167.31,167.11,167.28,3050.0,166.6233,166.7628,166.5634,166.7329,3050.0
2016-10-31 13:50:00,167.46,167.46,166.86,167.0,8068.0,166.9123,166.9123,166.3143,166.4538,8068.0
2016-10-31 14:00:00,166.89,167.03,166.88,166.91,4400.0,166.3442,166.4837,166.3342,166.3641,4400.0
2016-10-31 14:10:00,166.88,167.03,166.85,166.95,5791.0,166.3342,166.4837,166.3043,166.404,5791.0
2016-10-31 14:20:00,166.92,167.04,166.84,166.92,4417.0,166.3741,166.4937,166.2943,166.3741,4417.0
2016-10-31 14:30:00,166.99,167.13,166.96,167.09,11292.0,166.4438,166.5834,166.4139,166.5435,11292.0
2016-10-31 14:40:00,167.15,167.15,166.64,166.73,5249.0,166.6033,166.6033,166.095,166.1847,5249.0
2016-10-31 14:50:00,166.78,167.22,166.71,167.01,7800.0,166.2345,166.6731,166.1648,166.4638,7800.0
2016-10-31 15:00:00,167.01,167.16,166.91,167.15,3607.0,166.4638,166.6133,166.3641,166.6033,3607.0
2016-10-31 15:10:00,167.0,167.29,166.98,167.15,14465.0,166.4538,166.7429,166.4339,166.6033,14465.0
2016-10-31 15:20:00,167.15,167.53,167.15,167.52,5878.0,166.6033,166.9821,166.6033,166.9721,5878.0
2016-10-31 15:30:00,167.53,167.65,167.39,167.46,5200.0,166.9821,167.1017,166.8425,166.9123,5200.0
2016-10-31 15:40:00,167.42,167.95,167.4,167.94,20526.0,166.8724,167.4007,166.8525,167.3907,20526.0
2016-10-31 15:50:00,167.94,168.27,167.85,167.97,53687.0,167.3907,167.7197,167.301,167.4206,53687.0
2016-11-01 09:30:00,167.31,168.04,166.92,168.04,3724.0,166.7628,167.4904,166.3741,167.4904,3724.0
2016-11-01 09:40:00,168.25,169.04,168.22,168.63,1902.0,167.6997,168.4871,167.6698,168.0785,1902.0
2016-11-01 09:50:00,168.64,169.47,167.93,169.46,3264.0,168.0884,168.9157,167.3808,168.9058,3264.0
2016-11-01 10:00:00,168.97,169.07,168.49,168.91,1300.0,168.4174,168.517,167.9389,168.3576,1300.0
2016-11-01 10:10:00,168.91,169.15,168.54,169.15,10092.0,168.3576,168.5968,167.9888,168.5968,10092.0
2016-11-01 10:20:00,169.19,169.64,169.19,169.63,4700.0,168.6366,169.0852,168.6366,169.0752,4700.0
2016-11-01 10:30:00,169.4,169.71,169.18,169.5,6181.0,168.846,169.1549,168.6267,168.9456,6181.0
2016-11-01 10:40:00,169.22,169.46,169.0,169.29,37260.0,168.6665,168.9058,168.4473,168.7363,37260.0
2016-11-01 10:50:00,169.25,169.48,169.13,169.28,9120.0,168.6964,168.9257,168.5768,168.7264,9120.0
2016-11-01 11:00:00,169.22,169.83,169.19,169.83,11938.0,168.6665,169.2746,168.6366,169.2746,11938.0
2016-11-01 11:10:00,169.5,169.74,169.44,169.59,1200.0,168.9456,169.1848,168.8858,169.0353,1200.0
2016-11-01 11:20:00,169.52,169.99,169.5,169.74,2700.0,168.9656,169.434,168.9456,169.1848,2700.0
2016-11-01 11:30:00,169.65,170.0,169.45,170.0,12448.0,169.0951,169.444,168.8958,169.444,12448.0
2016-11-01 11:40:00,169.8,170.21,169.45,170.0,11990.0,169.2447,169.6533,168.8958,169.444,11990.0
2016-11-01 11:50:00,169.87,169.99,169.61,169.61,3500.0,169.3144,169.434,169.0553,169.0553,3500.0
2016-11-01 12:00:00,169.6,169.74,169.51,169.53,41228.0,169.0453,169.1848,168.9556,168.9755,41228.0
2016-11-01 12:10:00,169.51,169.95,169.31,169.34,19658.0,168.9556,169.3942,168.7563,168.7862,19658.0
2016-11-01 12:20:00,169.31,169.74,169.27,169.61,10376.0,168.7563,169.1848,168.7164,169.0553,10376.0
2016-11-01 12:30:00,169.63,169.89,169.51,169.55,8089.0,169.0752,169.3344,168.9556,168.9955,8089.0
2016-11-01 12:40:00,169.53,169.76,169.2,169.33,12333.0,168.9755,169.2048,168.6466,168.7762,12333.0
2016-11-01 12:50:00,169.3,169.55,169.3,169.51,1848.0,168.7463,168.9955,168.7463,168.9556,1848.0
2016-11-01 13:00:00,169.66,169.72,169.5,169.71,10900.0,169.1051,169.1649,168.9456,169.1549,10900.0
2016-11-01 13:10:00,169.65,169.8,169.5,169.55,47864.0,169.0951,169.2447,168.9456,168.9955,47864.0
2016-11-01 13:20:00,169.56,169.58,169.24,169.46,18383.0,169.0054,169.0254,168.6865,168.9058,18383.0
2016-11-01 13:30:00,169.36,169.57,169.16,169.3,27619.0,168.8061,169.0154,168.6067,168.7463,27619.0
2016-11-01 13:40:00,169.31,169.41,169.01,169.4,54464.0,168.7563,168.8559,168.4572,168.846,54464.0
2016-11-01 13:50:00,169.3,169.42,169.25,169.32,7850.0,168.7463,168.8659,168.6964,168.7662,7850.0
2016-11-01 14:00:00,169.44,169.52,169.15,169.37,35000.0,168.8858,168.9656,168.5968,168.8161,35000.0
2016-11-01 14:10:00,169.37,169.4,169.12,169.26,22706.0,168.8161,168.846,168.5669,168.7064,22706.0
2016-11-01 14:20:00,169.32,169.51,168.76,169.49,31200.0,168.7662,168.9556,168.2081,168.9357,31200.0
2016-11-01 14:30:00,169.35,169.36,169.05,169.29,6812.0,168.7961,168.8061,168.4971,168.7363,6812.0
2016-11-01 14:40:00,169.13,170.16,169.1,169.99,14254.0,168.5768,169.6035,168.5469,169.434,14254.0
2016-11-01 14:50:00,169.88,170.16,169.81,170.0,7200.0,169.3244,169.6035,169.2546,169.444,7200.0
2016-11-01 15:00:00,169.97,170.05,169.77,169.96,6701.0,169.4141,169.4938,169.2147,169.4041,6701.0
2016-11-01 15:10:00,169.88,170.32,169.87,170.31,8862.0,169.3244,169.7629,169.3144,169.753,8862.0
2016-11-01 15:20:00,170.18,170.18,169.96,170.09,6741.0,169.6234,169.6234,169.4041,169.5337,6741.0
2016-11-01 15:30:00,170.04,170.25,169.95,170.25,10771.0,169.4839,169.6932,169.3942,169.6932,10771.0
2016-11-01 15:40:00,170.25,170.77,169.98,170.18,17900.0,169.6932,170.2115,169.4241,169.6234,17900.0
2016-11-01 15:50:00,170.11,170.39,169.72,170.0,59330.0,169.5536,169.8327,169.1649,169.444,59330.0
2016-11-02 09:30:00,169.05,169.99,167.68,167.74,13876.0,168.4971,169.434,167.1316,167.1914,13876.0
2016-11-02 09:40:00,167.73,168.92,167.73,168.59,8754.0,167.1814,168.3675,167.1814,168.0386,8754.0
2016-11-02 09:50:00,168.41,168.47,168.07,168.36,5778.0,167.8592,167.919,167.5203,167.8094,5778.0
2016-11-02 10:00:00,168.27,168.27,167.78,167.87,7511.0,167.7197,167.7197,167.2313,167.321,7511.0
2016-11-02 10:10:00,167.91,168.11,167.64,167.85,10260.0,167.3608,167.5602,167.0917,167.301,10260.0
2016-11-02 10:20:00,167.72,168.22,167.71,168.19,6763.0,167.1715,167.6698,167.1615,167.6399,6763.0
2016-11-02 10:30:00,167.94,168.08,167.15,167.34,46856.0,167.3907,167.5303,166.6033,166.7927,46856.0
2016-11-02 10:40:00,167.33,167.77,167.06,167.77,7101.0,166.7827,167.2213,166.5136,167.2213,7101.0
2016-11-02 10:50:00,167.44,167.86,167.38,167.56,7600.0,166.8924,167.311,166.8326,167.012,7600.0
2016-11-02 11:00:00,167.68,168.14,167.58,167.92,13971.0,167.1316,167.5901,167.0319,167.3708,13971.0
2016-11-02 11:10:00,168.09,168.4,167.96,168.27,5600.0,167.5402,167.8492,167.4107,167.7197,5600.0
2016-11-02 11:20:00,168.22,168.24,168.06,168.22,5362.0,167.6698,167.6898,167.5103,167.6698,5362.0
2016-11-02 11:30:00,168.16,168.16,167.81,168.05,8700.0,167.61,167.61,167.2612,167.5004,8700.0
2016-11-02 11:40:00,168.01,168.11,167.91,168.11,6816.0,167.4605,167.5602,167.3608,167.5602,6816.0
2016-11-02 11:50:00,167.96,168.01,167.48,167.64,10166.0,167.4107,167.4605,166.9322,167.0917,10166.0
2016-11-02 12:00:00,167.64,167.64,167.24,167.58,6100.0,167.0917,167.0917,166.693,167.0319,6100.0
2016-11-02 12:10:00,167.58,167.58,167.34,167.48,7853.0,167.0319,167.0319,166.7927,166.9322,7853.0
2016-11-02 12:20:00,167.47,167.55,167.25,167.29,6130.0,166.9223,167.002,166.703,166.7429,6130.0
2016-11-02 12:30:00,167.25,167.25,167.0,167.1,12444.0,166.703,166.703,166.4538,166.5535,12444.0
2016-11-02 12:40:00,167.09,167.37,167.07,167.34,13246.0,166.5435,166.8226,166.5236,166.7927,13246.0
2016-11-02 12:50:00,167.34,167.46,167.18,167.29,10735.0,166.7927,166.9123,166.6332,166.7429,10735.0
2016-11-02 13:00:00,167.3,167.46,167.2,167.35,15796.0,166.7528,166.9123,166.6532,166.8027,15796.0
2016-11-02 13:10:00,167.35,167.36,167.2,167.2,16621.0,166.8027,166.8126,166.6532,166.6532,16621.0
2016-11-02 13:20:00,167.2,167.52,167.2,167.5,8834.0,166.6532,166.9721,166.6532,166.9522,8834.0
2016-11-02 13:30:00,167.41,167.58,167.41,167.49,12630.0,166.8625,167.0319,166.8625,166.9422,12630.0
2016-11-02 13:40:00,167.52,167.66,167.48,167.6,5273.0,166.9721,167.1116,166.9322,167.0518,5273.0
2016-11-02 13:50:00,167.59,167.66,167.39,167.39,9637.0,167.0419,167.1116,166.8425,166.8425,9637.0
2016-11-02 14:00:00,167.41,167.42,166.16,166.16,13050.0,166.8625,166.8724,165.6166,165.6166,13050.0
2016-11-02 14:10:00,166.31,166.86,166.25,166.82,15584.0,165.7661,166.3143,165.7063,166.2744,15584.0
2016-11-02 14:20:00,166.82,167.21,166.69,167.1,9230.0,166.2744,166.6631,166.1448,166.5535,9230.0
2016-11-02 14:30:00,167.21,167.73,167.08,167.4,13998.0,166.6631,167.1814,166.5335,166.8525,13998.0
2016-11-02 14:40:00,167.36,167.36,166.98,167.03,7428.0,166.8126,166.8126,166.4339,166.4837,7428.0
2016-11-02 14:50:00,167.14,167.26,166.86,167.25,9625.0,166.5934,166.713,166.3143,166.703,9625.0
2016-11-02 15:00:00,167.25,167.67,167.05,167.45,8445.0,166.703,167.1216,166.5036,166.9023,8445.0
2016-11-02 15:10:00,167.56,167.56,167.22,167.37,8102.0,167.012,167.012,166.6731,166.8226,8102.0
2016-11-02 15:20:00,167.42,167.69,167.27,167.69,5180.0,166.8724,167.1416,166.7229,167.1416,5180.0
2016-11-02 15:30:00,167.59,167.64,167.22,167.23,7618.0,167.0419,167.0917,166.6731,166.6831,7618.0
2016-11-02 15:40:00,167.29,167.36,166.44,166.69,14768.0,166.7429,166.8126,165.8956,166.1448,14768.0
2016-11-02 15:50:00,166.83,166.9,166.31,166.51,32206.0,166.2844,166.3541,165.7661,165.9654,32206.0
2016-11-03 09:30:00,167.15,167.57,166.63,167.57,7447.0,166.6033,167.0219,166.085,167.0219,7447.0
2016-11-03 09:40:00,167.65,168.4,166.73,166.91,13083.0,167.1017,167.8492,166.1847,166.3641,13083.0
2016-11-03 09:50:00,167.22,167.22,165.89,166.27,19687.0,166.6731,166.6731,165.3474,165.7262,19687.0
2016-11-03 10:00:00,166.43,166.73,165.85,165.88,13323.0,165.8857,166.1847,165.3076,165.3375,13323.0
2016-11-03 10:10:00,165.8,165.96,164.67,165.78,51069.0,165.2577,165.4172,164.1314,165.2378,51069.0
2016-11-03 10:20:00,165.69,166.33,165.69,166.14,9100.0,165.1481,165.786,165.1481,165.5966,9100.0
2016-11-03 10:30:00,166.08,166.97,165.98,166.68,24589.0,165.5368,166.4239,165.4371,166.1349,24589.0
2016-11-03 10:40:00,166.65,166.98,166.15,166.35,16856.0,166.105,166.4339,165.6066,165.8059,16856.0
2016-11-03 10:50:00,166.34,166.85,166.26,166.68,11601.0,165.796,166.3043,165.7162,166.1349,11601.0
2016-11-03 11:00:00,166.65,167.32,166.64,167.22,6750.0,166.105,166.7728,166.095,166.6731,6750.0
2016-11-03 11:10:00,167.11,167.11,166.69,166.69,4580.0,166.5634,166.5634,166.1448,166.1448,4580.0
2016-11-03 11:20:00,166.76,167.23,166.76,167.23,8071.0,166.2146,166.6831,166.2146,166.6831,8071.0
2016-11-03 11:30:00,167.15,167.56,167.11,167.31,8716.0,166.6033,167.012,166.5634,166.7628,8716.0
2016-11-03 11:40:00,167.35,167.38,166.95,167.05,4503.0,166.8027,166.8326,166.404,166.5036,4503.0
2016-11-03 11:50:00,167.01,167.1,166.78,166.87,6004.0,166.4638,166.5535,166.2345,166.3242,6004.0
2016-11-03 12:00:00,166.88,166.93,166.65,166.8,12400.0,166.3342,166.384,166.105,166.2545,12400.0
2016-11-03 12:10:00,166.81,166.92,166.7,166.82,15299.0,166.2644,166.3741,166.1548,166.2744,15299.0
2016-11-03 12:20:00,166.78,166.95,166.73,166.9,4550.0,166.2345,166.404,166.1847,166.3541,4550.0
2016-11-03 12:30:00,166.86,167.04,166.8,166.93,10118.0,166.3143,166.4937,166.2545,166.384,10118.0
2016-11-03 12:40:00,166.98,167.09,166.84,167.01,5550.0,166.4339,166.5435,166.2943,166.4638,5550.0
2016-11-03 12:50:00,167.0,167.12,166.86,167.12,5901.0,166.4538,166.5734,166.3143,166.5734,5901.0
2016-11-03 13:00:00,167.11,167.11,166.8,166.8,7200.0,166.5634,166.5634,166.2545,166.2545,7200.0
2016-11-03 13:10:00,166.9,166.95,166.6,166.62,15967.0,166.3541,166.404,166.0551,166.0751,15967.0
2016-11-03 13:20:00,166.63,167.29,166.61,167.15,19142.0,166.085,166.7429,166.0651,166.6033,19142.0
2016-11-03 13:30:00,167.16,167.48,166.99,167.44,12774.0,166.6133,166.9322,166.4438,166.8924,12774.0
2016-11-03 13:40:00,167.37,167.69,167.37,167.4,13692.0,166.8226,167.1416,166.8226,166.8525,13692.0
2016-11-03 13:50:00,167.46,167.52,167.34,167.42,21370.0,166.9123,166.9721,166.7927,166.8724,21370.0
2016-11-03 14:00:00,167.45,167.63,167.38,167.57,12366.0,166.9023,167.0817,166.8326,167.0219,12366.0
2016-11-03 14:10:00,167.59,167.88,167.59,167.62,10448.0,167.0419,167.3309,167.0419,167.0718,10448.0
2016-11-03 14:20:00,167.51,167.75,167.5,167.74,8155.0,166.9621,167.2014,166.9522,167.1914,8155.0
2016-11-03 14:30:00,167.74,167.84,167.4,167.4,13700.0,167.1914,167.2911,166.8525,166.8525,13700.0
2016-11-03 14:40:00,167.17,167.57,167.17,167.55,13180.0,166.6233,167.0219,166.6233,167.002,13180.0
2016-11-03 14:50:00,167.66,167.74,167.38,167.5,7704.0,167.1116,167.1914,166.8326,166.9522,7704.0
2016-11-03 15:00:00,167.47,167.69,167.21,167.21,17750.0,166.9223,167.1416,166.6631,166.6631,17750.0
2016-11-03 15:10:00,167.1,167.17,166.1,166.11,28698.0,166.5535,166.6233,165.5568,165.5667,28698.0
2016-11-03 15:20:00,166.22,166.39,165.74,165.77,26760.0,165.6764,165.8458,165.1979,165.2278,26760.0
2016-11-03 15:30:00,165.87,166.09,165.25,165.28,26427.0,165.3275,165.5468,164.7095,164.7394,26427.0
2016-11-03 15:40:00,165.39,165.78,165.02,165.05,31140.0,164.8491,165.2378,164.4803,164.5102,31140.0
2016-11-03 15:50:00,165.09,165.88,164.96,165.88,51929.0,164.5501,165.3375,164.4205,165.3375,51929.0
2016-11-04 09:30:00,172.0,172.0,167.13,168.43,29446.0,171.4375,171.4375,166.5834,167.8791,29446.0
2016-11-04 09:40:00,168.14,171.38,167.17,169.37,44978.0,167.5901,170.8195,166.6233,168.8161,44978.0
2016-11-04 09:50:00,169.27,170.71,168.66,169.92,17107.0,168.7164,170.1517,168.1084,169.3643,17107.0
2016-11-04 10:00:00,169.9,171.59,169.25,169.25,23350.0,169.3443,171.0288,168.6964,168.6964,23350.0
2016-11-04 10:10:00,169.32,170.08,169.15,169.98,14311.0,168.7662,169.5237,168.5968,169.4241,14311.0
2016-11-04 10:20:00,170.04,170.06,168.8,169.41,19417.0,169.4839,169.5038,168.2479,168.8559,19417.0
2016-11-04 10:30:00,169.66,171.77,169.1,170.0,75442.0,169.1051,171.2082,168.5469,169.444,75442.0
2016-11-04 10:40:00,170.01,170.32,169.2,169.91,67572.0,169.454,169.7629,168.6466,169.3543,67572.0
2016-11-04 10:50:00,169.53,169.77,169.01,169.33,35638.0,168.9755,169.2147,168.4572,168.7762,35638.0
2016-11-04 11:00:00,169.34,171.6,169.34,170.91,21416.0,168.7862,171.0388,168.7862,170.351,21416.0
2016-11-04 11:10:00,170.72,171.29,169.44,170.0,65962.0,170.1616,170.7298,168.8858,169.444,65962.0
2016-11-04 11:20:00,170.16,170.16,168.78,168.79,12682.0,169.6035,169.6035,168.228,168.238,12682.0
2016-11-04 11:30:00,168.88,168.94,167.27,168.44,23211.0,168.3277,168.3875,166.7229,167.8891,23211.0
2016-11-04 11:40:00,168.34,170.64,168.32,168.84,28901.0,167.7894,170.0819,167.7695,168.2878,28901.0
2016-11-04 11:50:00,168.59,168.68,167.58,168.58,20356.0,168.0386,168.1283,167.0319,168.0286,20356.0
2016-11-04 12:00:00,169.08,169.76,168.29,169.45,28572.0,168.527,169.2048,167.7396,168.8958,28572.0
2016-11-04 12:10:00,169.3,170.0,169.19,169.65,35155.0,168.7463,169.444,168.6366,169.0951,35155.0
2016-11-04 12:20:00,169.56,171.29,169.43,171.01,14981.0,169.0054,170.7298,168.8759,170.4507,14981.0
2016-11-04 12:30:00,171.28,171.7,170.31,171.12,17395.0,170.7198,171.1384,169.753,170.5603,17395.0
2016-11-04 12:40:00,171.25,172.0,171.0,171.52,30472.0,170.6899,171.4375,170.4407,170.959,30472.0
2016-11-04 12:50:00,171.56,172.06,171.24,171.81,36172.0,170.9989,171.4973,170.6799,171.2481,36172.0
2016-11-04 13:00:00,171.97,172.0,171.43,171.62,14165.0,171.4076,171.4375,170.8693,171.0587,14165.0
2016-11-04 13:10:00,171.66,172.0,171.66,171.86,13160.0,171.0986,171.4375,171.0986,171.2979,13160.0
2016-11-04 13:20:00,171.84,171.84,171.37,171.64,11367.0,171.278,171.278,170.8095,171.0786,11367.0
2016-11-04 13:30:00,171.69,171.93,171.08,171.08,14358.0,171.1285,171.3677,170.5205,170.5205,14358.0
2016-11-04 13:40:00,171.25,171.26,169.85,170.58,26179.0,170.6899,170.6999,169.2945,170.0221,26179.0
2016-11-04 13:50:00,170.68,170.7,169.35,169.62,21235.0,170.1218,170.1417,168.7961,169.0652,21235.0
2016-11-04 14:00:00,169.65,169.78,168.72,169.11,15503.0,169.0951,169.2247,168.1682,168.5569,15503.0
2016-11-04 14:10:00,168.8,169.46,168.49,168.72,15839.0,168.2479,168.9058,167.9389,168.1682,15839.0
2016-11-04 14:20:00,168.87,169.19,167.77,167.78,23891.0,168.3177,168.6366,167.2213,167.2313,23891.0
2016-11-04 14:30:00,167.74,169.16,167.73,168.19,12854.0,167.1914,168.6067,167.1814,167.6399,12854.0
2016-11-04 14:40:00,168.05,168.39,167.65,168.0,16805.0,167.5004,167.8393,167.1017,167.4505,16805.0
2016-11-04 14:50:00,167.89,168.59,167.33,167.63,23001.0,167.3409,168.0386,166.7827,167.0817,23001.0
2016-11-04 15:00:00,167.64,167.78,166.4,166.57,27780.0,167.0917,167.2313,165.8558,166.0252,27780.0
2016-11-04 15:10:00,166.83,167.2,166.08,167.05,50767.0,166.2844,166.6532,165.5368,166.5036,50767.0
2016-11-04 15:20:00,167.51,167.72,166.91,167.0,31461.0,166.9621,167.1715,166.3641,166.4538,31461.0
2016-11-04 15:30:00,167.0,167.36,166.76,167.24,21521.0,166.4538,166.8126,166.2146,166.693,21521.0
2016-11-04 15:40:00,167.46,167.53,166.62,166.69,30208.0,166.9123,166.9821,166.0751,166.1448,30208.0
2016-11-04 15:50:00,166.84,167.43,166.64,166.92,43203.0,166.2943,166.8824,166.095,166.3741,43203.0
2016-11-07 09:30:00,170.21,170.54,168.61,169.06,12433.0,169.6533,169.9822,168.0585,168.5071,12433.0
2016-11-07 09:40:00,169.35,169.81,168.87,169.32,12670.0,168.7961,169.2546,168.3177,168.7662,12670.0
2016-11-07 09:50:00,169.61,169.85,168.34,168.41,7500.0,169.0553,169.2945,167.7894,167.8592,7500.0
2016-11-07 10:00:00,168.62,168.78,168.3,168.3,12188.0,168.0685,168.228,167.7496,167.7496,12188.0
2016-11-07 10:10:00,168.2,168.43,167.9,168.11,8000.0,167.6499,167.8791,167.3509,167.5602,8000.0
2016-11-07 10:20:00,168.17,168.48,168.0,168.25,8200.0,167.62,167.929,167.4505,167.6997,8200.0
2016-11-07 10:30:00,168.19,169.19,168.02,169.19,8195.0,167.6399,168.6366,167.4705,168.6366,8195.0
2016-11-07 10:40:00,169.14,169.17,168.75,169.07,7920.0,168.5868,168.6167,168.1981,168.517,7920.0
2016-11-07 10:50:00,169.08,169.55,169.01,169.55,8692.0,168.527,168.9955,168.4572,168.9955,8692.0
2016-11-07 11:00:00,169.54,169.74,169.06,169.06,16407.0,168.9855,169.1848,168.5071,168.5071,16407.0
2016-11-07 11:10:00,169.2,169.63,169.2,169.49,22077.0,168.6466,169.0752,168.6466,168.9357,22077.0
2016-11-07 11:20:00,169.59,169.62,169.19,169.25,5016.0,169.0353,169.0652,168.6366,168.6964,5016.0
2016-11-07 11:30:00,169.09,169.35,169.07,169.28,19304.0,168.537,168.7961,168.517,168.7264,19304.0
2016-11-07 11:40:00,169.23,169.35,168.74,168.83,12800.0,168.6765,168.7961,168.1881,168.2778,12800.0
2016-11-07 11:50:00,168.84,168.92,168.56,168.92,12238.0,168.2878,168.3675,168.0087,168.3675,12238.0
2016-11-07 12:00:00,169.04,169.35,169.02,169.29,6100.0,168.4871,168.7961,168.4672,168.7363,6100.0
2016-11-07 12:10:00,169.35,169.35,169.04,169.18,16255.0,168.7961,168.7961,168.4871,168.6267,16255.0
2016-11-07 12:20:00,169.21,169.35,169.1,169.34,21164.0,168.6566,168.7961,168.5469,168.7862,21164.0
2016-11-07 12:30:00,169.35,169.8,169.31,169.71,16772.0,168.7961,169.2447,168.7563,169.1549,16772.0
2016-11-07 12:40:00,169.7,170.14,169.7,170.14,2069.0,169.145,169.5835,169.145,169.5835,2069.0
2016-11-07 12:50:00,170.14,170.5,170.11,170.35,4460.0,169.5835,169.9424,169.5536,169.7929,4460.0
2016-11-07 13:00:00,170.49,170.88,170.46,170.64,6745.0,169.9324,170.3211,169.9025,170.0819,6745.0
2016-11-07 13:10:00,170.76,170.76,170.43,170.45,8598.0,170.2015,170.2015,169.8726,169.8925,8598.0
2016-11-07 13:20:00,170.41,170.44,169.9,169.93,6400.0,169.8527,169.8826,169.3443,169.3742,6400.0
2016-11-07 13:30:00,169.97,170.1,169.7,169.72,8282.0,169.4141,169.5437,169.145,169.1649,8282.0
2016-11-07 13:40:00,169.72,169.77,169.56,169.68,4530.0,169.1649,169.2147,169.0054,169.125,4530.0
2016-11-07 13:50:00,169.69,169.75,169.3,169.45,4867.0,169.135,169.1948,168.7463,168.8958,4867.0
2016-11-07 14:00:00,169.38,169.63,169.38,169.61,9486.0,168.826,169.0752,168.826,169.0553,9486.0
2016-11-07 14:10:00,169.64,169.97,169.57,169.83,2600.0,169.0852,169.4141,169.0154,169.2746,2600.0
2016-11-07 14:20:00,169.77,170.04,169.72,169.75,4200.0,169.2147,169.4839,169.1649,169.1948,4200.0
2016-11-07 14:30:00,169.81,169.94,169.44,169.59,5752.0,169.2546,169.3842,168.8858,169.0353,5752.0
2016-11-07 14:40:00,169.63,169.63,168.81,169.16,15086.0,169.0752,169.0752,168.2579,168.6067,15086.0
2016-11-07 14:50:00,169.31,169.44,169.1,169.21,6412.0,168.7563,168.8858,168.5469,168.6566,6412.0
2016-11-07 15:00:00,169.25,169.28,169.04,169.25,5400.0,168.6964,168.7264,168.4871,168.6964,5400.0
2016-11-07 15:10:00,169.2,169.33,169.04,169.11,10405.0,168.6466,168.7762,168.4871,168.5569,10405.0
2016-11-07 15:20:00,169.2,169.25,168.99,169.02,8356.0,168.6466,168.6964,168.4373,168.4672,8356.0
2016-11-07 15:30:00,168.98,169.63,168.93,169.56,5400.0,168.4273,169.0752,168.3775,169.0054,5400.0
2016-11-07 15:40:00,169.57,169.7,169.41,169.56,17107.0,169.0154,169.145,168.8559,169.0054,17107.0
2016-11-07 15:50:00,169.64,169.69,169.26,169.26,29727.0,169.0852,169.135,168.7064,168.7064,29727.0
2016-11-08 09:30:00,169.77,170.65,169.54,169.56,5986.0,169.2147,170.0919,168.9855,169.0054,5986.0
2016-11-08 09:40:00,169.91,169.94,169.46,169.5,4539.0,169.3543,169.3842,168.9058,168.9456,4539.0
2016-11-08 09:50:00,169.69,170.04,169.4,169.86,11500.0,169.135,169.4839,168.846,169.3045,11500.0
2016-11-08 10:00:00,170.0,170.39,169.93,170.14,9922.0,169.444,169.8327,169.3742,169.5835,9922.0
2016-11-08 10:10:00,170.14,170.71,169.99,170.71,9398.0,169.5835,170.1517,169.434,170.1517,9398.0
2016-11-08 10:20:00,170.6,170.99,170.58,170.88,5860.0,170.042,170.4308,170.0221,170.3211,5860.0
2016-11-08 10:30:00,171.05,171.25,170.66,170.92,9082.0,170.4906,170.6899,170.1018,170.361,9082.0
2016-11-08 10:40:00,170.88,171.13,170.66,170.95,6718.0,170.3211,170.5703,170.1018,170.3909,6718.0
2016-11-08 10:50:00,171.1,171.48,171.1,171.34,11511.0,170.5404,170.9192,170.5404,170.7796,11511.0
2016-11-08 11:00:00,171.39,171.79,171.29,171.79,5207.0,170.8295,171.2281,170.7298,171.2281,5207.0
2016-11-08 11:10:00,171.79,172.41,171.64,172.01,9054.0,171.2281,171.8461,171.0786,171.4474,9054.0
2016-11-08 11:20:00,172.15,172.54,172.14,172.33,2900.0,171.587,171.9757,171.577,171.7664,2900.0
2016-11-08 11:30:00,172.31,172.65,172.07,172.64,9601.0,171.7464,172.0853,171.5072,172.0754,9601.0
2016-11-08 11:40:00,172.81,173.24,172.65,173.04,16569.0,172.2448,172.6734,172.0853,172.4741,16569.0
2016-11-08 11:50:00,173.14,173.82,173.14,173.82,7567.0,172.5737,173.2515,172.5737,173.2515,7567.0
2016-11-08 12:00:00,173.77,173.89,173.33,173.68,14293.0,173.2017,173.3213,172.7631,173.112,14293.0
2016-11-08 12:10:00,173.7,174.35,173.7,174.04,10640.0,173.1319,173.7798,173.1319,173.4708,10640.0
2016-11-08 12:20:00,174.03,174.23,173.95,174.23,6267.0,173.4608,173.6602,173.3811,173.6602,6267.0
2016-11-08 12:30:00,174.3,174.5,173.81,174.05,27400.0,173.7299,173.9293,173.2415,173.4808,27400.0
2016-11-08 12:40:00,174.03,174.3,173.83,174.2,9741.0,173.4608,173.7299,173.2615,173.6303,9741.0
2016-11-08 12:50:00,174.3,174.33,174.1,174.2,23803.0,173.7299,173.7598,173.5306,173.6303,23803.0
2016-11-08 13:00:00,174.2,174.47,174.15,174.39,11878.0,173.6303,173.8994,173.5804,173.8196,11878.0
2016-11-08 13:10:00,174.4,175.39,174.38,175.09,23515.0,173.8296,174.8164,173.8097,174.5173,23515.0
2016-11-08 13:20:00,175.11,175.33,175.0,175.31,7200.0,174.5373,174.7566,174.4276,174.7366,7200.0
2016-11-08 13:30:00,175.18,175.77,175.18,175.54,8500.0,174.6071,175.1951,174.6071,174.9659,8500.0
2016-11-08 13:40:00,175.58,175.75,175.23,175.71,9383.0,175.0057,175.1752,174.6569,175.1353,9383.0
2016-11-08 13:50:00,175.71,176.1,175.68,176.08,6523.0,175.1353,175.524,175.1054,175.5041,6523.0
2016-11-08 14:00:00,175.96,176.02,174.65,174.65,9800.0,175.3845,175.4443,174.0788,174.0788,9800.0
2016-11-08 14:10:00,174.56,174.66,174.2,174.52,5647.0,173.9891,174.0888,173.6303,173.9492,5647.0
2016-11-08 14:20:00,174.6,174.86,174.29,174.69,6657.0,174.029,174.2881,173.72,174.1187,6657.0
2016-11-08 14:30:00,174.77,174.87,174.51,174.85,5600.0,174.1984,174.2981,173.9392,174.2781,5600.0
2016-11-08 14:40:00,174.88,174.94,174.64,174.93,4312.0,174.308,174.3678,174.0688,174.3579,4312.0
2016-11-08 14:50:00,174.88,174.92,174.48,174.58,3950.0,174.308,174.3479,173.9093,174.009,3950.0
2016-11-08 15:00:00,174.62,174.67,174.26,174.6,7709.0,174.0489,174.0987,173.6901,174.029,7709.0
2016-11-08 15:10:00,174.61,174.77,174.59,174.73,7150.0,174.0389,174.1984,174.019,174.1585,7150.0
2016-11-08 15:20:00,174.76,174.9,174.43,174.72,8700.0,174.1884,174.328,173.8595,174.1486,8700.0
2016-11-08 15:30:00,174.68,175.15,174.68,175.12,11898.0,174.1087,174.5772,174.1087,174.5473,11898.0
2016-11-08 15:40:00,175.1,175.13,174.69,175.02,14413.0,174.5273,174.5572,174.1187,174.4476,14413.0
2016-11-08 15:50:00,175.05,175.21,174.45,174.83,28754.0,174.4775,174.637,173.8794,174.2582,28754.0
2016-11-09 09:30:00,166.9,168.38,166.78,167.78,72798.0,166.3541,167.8293,166.2345,167.2313,72798.0
2016-11-09 09:40:00,167.81,170.45,167.53,170.39,33350.0,167.2612,169.8925,166.9821,169.8327,33350.0
2016-11-09 09:50:00,170.75,171.19,169.86,170.72,9640.0,170.1915,170.6301,169.3045,170.1616,9640.0
2016-11-09 10:00:00,170.79,170.79,168.28,168.97,25126.0,170.2314,170.2314,167.7296,168.4174,25126.0
2016-11-09 10:10:00,168.91,169.61,168.48,168.52,36943.0,168.3576,169.0553,167.929,167.9688,36943.0
2016-11-09 10:20:00,168.65,171.59,168.48,171.59,24119.0,168.0984,171.0288,167.929,171.0288,24119.0
2016-11-09 10:30:00,171.67,171.67,168.65,168.95,16200.0,171.1085,171.1085,168.0984,168.3974,16200.0
2016-11-09 10:40:00,169.09,169.73,168.78,169.38,12302.0,168.537,169.1749,168.228,168.826,12302.0
2016-11-09 10:50:00,169.37,171.55,169.37,169.91,42242.0,168.8161,170.9889,168.8161,169.3543,42242.0
2016-11-09 11:00:00,169.65,170.46,169.65,169.96,7000.0,169.0951,169.9025,169.0951,169.4041,7000.0
2016-11-09 11:10:00,170.13,171.72,170.13,171.67,9828.0,169.5736,171.1584,169.5736,171.1085,9828.0
2016-11-09 11:20:00,171.61,173.39,171.5,173.03,10900.0,171.0487,172.8229,170.9391,172.4641,10900.0
2016-11-09 11:30:00,173.21,174.01,172.51,172.73,12375.0,172.6435,173.4409,171.9458,172.1651,12375.0
2016-11-09 11:40:00,172.7,173.55,172.22,173.13,9150.0,172.1352,172.9824,171.6567,172.5638,9150.0
2016-11-09 11:50:00,173.02,174.23,172.98,174.07,15630.0,172.4541,173.6602,172.4143,173.5007,15630.0
2016-11-09 12:00:00,173.82,174.0,172.62,172.68,12000.0,173.2515,173.4309,172.0554,172.1152,12000.0
2016-11-09 12:10:00,172.53,172.91,171.83,171.95,17300.0,171.9657,172.3445,171.268,171.3876,17300.0
2016-11-09 12:20:00,171.9,171.92,171.25,171.41,3300.0,171.3378,171.3577,170.6899,170.8494,3300.0
2016-11-09 12:30:00,171.67,172.91,171.66,172.41,7400.0,171.1085,172.3445,171.0986,171.8461,7400.0
2016-11-09 12:40:00,172.64,172.83,172.32,172.33,2200.0,172.0754,172.2647,171.7564,171.7664,2200.0
2016-11-09 12:50:00,172.44,172.97,172.37,172.92,4315.0,171.876,172.4043,171.8062,172.3544,4315.0
2016-11-09 13:00:00,172.89,172.91,172.17,172.22,8233.0,172.3245,172.3445,171.6069,171.6567,8233.0
2016-11-09 13:10:00,172.32,172.56,172.25,172.36,6733.0,171.7564,171.9956,171.6866,171.7963,6733.0
2016-11-09 13:20:00,172.27,172.38,170.66,170.83,6400.0,171.7066,171.8162,170.1018,170.2713,6400.0
2016-11-09 13:30:00,170.82,171.42,170.82,171.14,10122.0,170.2613,170.8594,170.2613,170.5803,10122.0
2016-11-09 13:40:00,171.0,171.7,170.97,171.54,7795.0,170.4407,171.1384,170.4108,170.979,7795.0
2016-11-09 13:50:00,171.42,171.69,171.27,171.27,5806.0,170.8594,171.1285,170.7098,170.7098,5806.0
2016-11-09 14:00:00,171.28,171.33,171.12,171.32,6540.0,170.7198,170.7696,170.5603,170.7597,6540.0
2016-11-09 14:10:00,171.33,171.83,171.27,171.78,11533.0,170.7696,171.268,170.7098,171.2182,11533.0
2016-11-09 14:20:00,171.75,172.09,171.75,172.09,8280.0,171.1883,171.5272,171.1883,171.5272,8280.0
2016-11-09 14:30:00,172.07,172.56,172.01,172.05,11877.0,171.5072,171.9956,171.4474,171.4873,11877.0
2016-11-09 14:40:00,172.08,172.42,172.08,172.42,13814.0,171.5172,171.8561,171.5172,171.8561,13814.0
2016-11-09 14:50:00,172.26,172.6,172.23,172.6,11850.0,171.6966,172.0355,171.6667,172.0355,11850.0
2016-11-09 15:00:00,172.58,172.74,172.34,172.64,6548.0,172.0156,172.175,171.7763,172.0754,6548.0
2016-11-09 15:10:00,172.71,173.53,172.69,173.37,5070.0,172.1451,172.9625,172.1252,172.803,5070.0
2016-11-09 15:20:00,173.31,173.48,172.61,172.73,10876.0,172.7432,172.9126,172.0455,172.1651,10876.0
2016-11-09 15:30:00,172.74,173.13,172.65,172.86,7425.0,172.175,172.5638,172.0853,172.2946,7425.0
2016-11-09 15:40:00,172.74,172.89,172.46,172.49,10742.0,172.175,172.3245,171.896,171.9259,10742.0
2016-11-09 15:50:00,172.57,173.08,172.57,172.75,22479.0,172.0056,172.5139,172.0056,172.185,22479.0
2016-11-10 09:30:00,174.71,175.04,173.03,173.97,4518.0,174.1386,174.4675,172.4641,173.401,4518.0
2016-11-10 09:40:00,174.01,175.69,174.01,175.31,14988.0,173.4409,175.1154,173.4409,174.7366,14988.0
2016-11-10 09:50:00,175.29,175.37,172.84,172.84,8464.0,174.7167,174.7964,172.2747,172.2747,8464.0
2016-11-10 10:00:00,172.85,173.16,172.37,172.37,11645.0,172.2847,172.5937,171.8062,171.8062,11645.0
2016-11-10 10:10:00,172.26,172.82,172.05,172.36,14755.0,171.6966,172.2548,171.4873,171.7963,14755.0
2016-11-10 10:20:00,172.22,172.5,169.28,169.3,28936.0,171.6567,171.9358,168.7264,168.7463,28936.0
2016-11-10 10:30:00,169.31,169.58,169.0,169.25,38400.0,168.7563,169.0254,168.4473,168.6964,38400.0
2016-11-10 10:40:00,169.04,170.18,169.04,169.39,14387.0,168.4871,169.6234,168.4871,168.836,14387.0
2016-11-10 10:50:00,169.39,169.55,167.47,167.87,22673.0,168.836,168.9955,166.9223,167.321,22673.0
2016-11-10 11:00:00,167.77,169.03,167.76,168.75,20044.0,167.2213,168.4772,167.2113,168.1981,20044.0
2016-11-10 11:10:00,168.71,168.75,167.7,167.95,24668.0,168.1582,168.1981,167.1515,167.4007,24668.0
2016-11-10 11:20:00,167.99,169.17,167.98,168.68,16419.0,167.4406,168.6167,167.4306,168.1283,16419.0
2016-11-10 11:30:00,168.69,168.78,167.54,167.57,12813.0,168.1383,168.228,166.992,167.0219,12813.0
2016-11-10 11:40:00,167.6,168.6,167.44,167.97,6100.0,167.0518,168.0486,166.8924,167.4206,6100.0
2016-11-10 11:50:00,167.85,167.95,166.93,167.03,13601.0,167.301,167.4007,166.384,166.4837,13601.0
2016-11-10 12:00:00,167.12,167.28,166.05,166.2,47211.0,166.5734,166.7329,165.5069,165.6564,47211.0
2016-11-10 12:10:00,166.16,166.76,166.05,166.76,15192.0,165.6166,166.2146,165.5069,166.2146,15192.0
2016-11-10 12:20:00,166.65,166.89,166.01,166.23,17503.0,166.105,166.3442,165.467,165.6863,17503.0
2016-11-10 12:30:00,166.31,166.39,165.5,165.5,34640.0,165.7661,165.8458,164.9587,164.9587,34640.0
2016-11-10 12:40:00,165.52,165.75,165.06,165.06,19439.0,164.9786,165.2079,164.5202,164.5202,19439.0
2016-11-10 12:50:00,165.12,166.44,165.0,166.44,18784.0,164.58,165.8956,164.4603,165.8956,18784.0
2016-11-10 13:00:00,166.15,166.35,165.4,165.64,16466.0,165.6066,165.8059,164.859,165.0983,16466.0
2016-11-10 13:10:00,165.92,166.45,165.51,166.04,20402.0,165.3773,165.9056,164.9687,165.4969,20402.0
2016-11-10 13:20:00,166.04,166.37,165.08,165.09,19115.0,165.4969,165.8259,164.5401,164.5501,19115.0
2016-11-10 13:30:00,165.31,165.39,164.86,165.28,11987.0,164.7693,164.8491,164.3208,164.7394,11987.0
2016-11-10 13:40:00,165.35,165.57,164.82,165.24,18420.0,164.8092,165.0285,164.2809,164.6996,18420.0
2016-11-10 13:50:00,165.27,165.57,164.71,164.92,22489.0,164.7295,165.0285,164.1713,164.3806,22489.0
2016-11-10 14:00:00,164.93,165.27,164.67,164.67,18219.0,164.3906,164.7295,164.1314,164.1314,18219.0
2016-11-10 14:10:00,164.8,165.62,164.54,164.64,36622.0,164.261,165.0783,164.0019,164.1015,36622.0
2016-11-10 14:20:00,164.76,164.97,164.03,164.23,16627.0,164.2211,164.4304,163.4935,163.6929,16627.0
2016-11-10 14:30:00,164.25,164.27,163.42,163.56,10837.0,163.7128,163.7327,162.8855,163.0251,10837.0
2016-11-10 14:40:00,163.62,164.21,163.61,164.01,13902.0,163.0849,163.6729,163.0749,163.4736,13902.0
2016-11-10 14:50:00,164.01,164.01,163.03,163.1,15149.0,163.4736,163.4736,162.4968,162.5666,15149.0
2016-11-10 15:00:00,163.14,163.25,161.62,161.9,37626.0,162.6064,162.7161,161.0914,161.3705,37626.0
2016-11-10 15:10:00,162.11,162.97,162.1,162.97,19342.0,161.5798,162.437,161.5698,162.437,19342.0
2016-11-10 15:20:00,162.99,163.6,162.77,163.27,25694.0,162.4569,163.0649,162.2376,162.736,25694.0
2016-11-10 15:30:00,163.25,163.56,162.69,162.88,33195.0,162.7161,163.0251,162.1579,162.3473,33195.0
2016-11-10 15:40:00,162.84,163.08,162.43,163.08,32597.0,162.3074,162.5466,161.8988,162.5466,32597.0
2016-11-10 15:50:00,163.08,163.17,162.62,162.72,86929.0,162.5466,162.6363,162.0881,162.1878,86929.0
2016-11-11 09:30:00,160.58,161.49,154.26,156.01,90072.0,160.0548,160.9618,153.7555,155.4998,90072.0
2016-11-11 09:40:00,156.31,157.87,154.28,154.33,60281.0,155.7988,157.3537,153.7754,153.8252,60281.0
2016-11-11 09:50:00,154.51,155.44,153.26,154.76,85934.0,154.0047,154.9316,152.7587,154.2538,85934.0
2016-11-11 10:00:00,154.85,157.25,154.34,155.68,77512.0,154.3435,156.7357,153.8352,155.1708,77512.0
2016-11-11 10:10:00,155.5,156.18,152.8,154.63,76999.0,154.9914,155.6692,152.3003,154.1243,76999.0
2016-11-11 10:20:00,154.87,155.56,154.06,154.22,59045.0,154.3635,155.0512,153.5561,153.7156,59045.0
2016-11-11 10:30:00,154.33,156.36,154.19,155.23,37299.0,153.8252,155.8486,153.6857,154.7223,37299.0
2016-11-11 10:40:00,155.29,156.03,151.24,152.6,105256.0,154.7821,155.5197,150.7454,152.1009,105256.0
2016-11-11 10:50:00,152.83,152.98,150.64,152.04,48621.0,152.3302,152.4797,150.1473,151.5427,48621.0
2016-11-11 11:00:00,152.14,153.09,152.03,152.03,22900.0,151.6424,152.5893,151.5328,151.5328,22900.0
2016-11-11 11:10:00,152.1,152.72,151.04,151.81,38405.0,151.6025,152.2205,150.546,151.3135,38405.0
2016-11-11 11:20:00,151.87,153.62,151.83,152.87,54101.0,151.3733,153.1176,151.3334,152.37,54101.0
2016-11-11 11:30:00,153.01,154.31,152.98,154.17,35087.0,152.5096,153.8053,152.4797,153.6658,35087.0
2016-11-11 11:40:00,154.36,154.36,151.74,152.08,20770.0,153.8551,153.8551,151.2437,151.5826,20770.0
2016-11-11 11:50:00,152.37,154.73,151.85,154.38,41934.0,151.8717,154.2239,151.3534,153.8751,41934.0
2016-11-11 12:00:00,154.71,155.75,154.01,155.33,23712.0,154.204,155.2406,153.5063,154.822,23712.0
2016-11-11 12:10:00,155.4,157.48,154.84,157.19,42309.0,154.8917,156.9649,154.3336,156.6759,42309.0
2016-11-11 12:20:00,157.18,157.81,156.37,156.37,160891.0,156.6659,157.2939,155.8586,155.8586,160891.0
2016-11-11 12:30:00,156.4,157.12,155.35,157.1,21253.0,155.8885,156.6061,154.8419,156.5862,21253.0
2016-11-11 12:40:00,157.15,157.89,156.59,157.01,24575.0,156.636,157.3736,156.0779,156.4965,24575.0
2016-11-11 12:50:00,156.74,156.78,155.63,156.46,19664.0,156.2274,156.2672,155.121,155.9483,19664.0
2016-11-11 13:00:00,156.23,157.17,156.0,157.17,25089.0,155.719,156.656,155.4898,156.656,25089.0
2016-11-11 13:10:00,157.19,157.75,156.41,157.41,24257.0,156.6759,157.2341,155.8984,156.8952,24257.0
2016-11-11 13:20:00,157.41,158.16,157.36,157.76,25907.0,156.8952,157.6427,156.8453,157.244,25907.0
2016-11-11 13:30:00,157.78,158.18,157.78,157.89,15705.0,157.264,157.6627,157.264,157.3736,15705.0
2016-11-11 13:40:00,157.65,157.74,156.77,157.66,22792.0,157.1344,157.2241,156.2573,157.1444,22792.0
2016-11-11 13:50:00,157.65,157.84,157.2,157.41,19644.0,157.1344,157.3238,156.6859,156.8952,19644.0
2016-11-11 14:00:00,157.37,157.47,156.21,156.22,21863.0,156.8553,156.955,155.6991,155.7091,21863.0
2016-11-11 14:10:00,156.29,157.35,156.08,156.96,31517.0,155.7788,156.8354,155.5695,156.4466,31517.0
2016-11-11 14:20:00,156.85,157.0,156.52,156.53,8800.0,156.337,156.4865,156.0081,156.0181,8800.0
2016-11-11 14:30:00,156.39,156.93,156.39,156.72,14376.0,155.8785,156.4167,155.8785,156.2074,14376.0
2016-11-11 14:40:00,156.6,156.75,156.15,156.26,12691.0,156.0878,156.2373,155.6393,155.7489,12691.0
2016-11-11 14:50:00,156.15,156.52,155.66,155.68,18502.0,155.6393,156.0081,155.1509,155.1708,18502.0
2016-11-11 15:00:00,155.62,156.23,155.46,156.03,30565.0,155.111,155.719,154.9516,155.5197,30565.0
2016-11-11 15:10:00,156.01,156.33,155.99,156.0,16260.0,155.4998,155.8187,155.4798,155.4898,16260.0
2016-11-11 15:20:00,156.05,156.07,154.8,155.33,28322.0,155.5396,155.5596,154.2937,154.822,28322.0
2016-11-11 15:30:00,155.02,155.78,155.02,155.54,22565.0,154.513,155.2705,154.513,155.0313,22565.0
2016-11-11 15:40:00,155.54,155.94,155.38,155.42,40580.0,155.0313,155.43,154.8718,154.9117,40580.0
2016-11-11 15:50:00,155.58,156.23,155.55,155.96,60539.0,155.0712,155.719,155.0413,155.4499,60539.0
2016-11-14 09:30:00,155.96,158.39,154.02,156.39,36702.0,155.4499,157.872,153.5163,155.8785,36702.0
2016-11-14 09:40:00,156.07,156.4,155.35,155.58,34109.0,155.5596,155.8885,154.8419,155.0712,34109.0
2016-11-14 09:50:00,155.66,156.28,154.92,154.92,28510.0,155.1509,155.7689,154.4133,154.4133,28510.0
2016-11-14 10:00:00,154.56,155.07,154.06,154.87,13276.0,154.0545,154.5628,153.5561,154.3635,13276.0
2016-11-14 10:10:00,154.78,155.18,153.78,154.71,58413.0,154.2738,154.6725,153.277,154.204,58413.0
2016-11-14 10:20:00,154.5,154.7,153.72,154.2,45971.0,153.9947,154.194,153.2172,153.6957,45971.0
2016-11-14 10:30:00,154.2,154.36,152.74,153.02,71111.0,153.6957,153.8551,152.2404,152.5195,71111.0
2016-11-14 10:40:00,153.03,153.07,151.7,152.4,45916.0,152.5295,152.5694,151.2038,151.9016,45916.0
2016-11-14 10:50:00,152.3,152.73,151.29,151.76,59723.0,151.8019,152.2305,150.7952,151.2637,59723.0
2016-11-14 11:00:00,151.47,151.98,151.19,151.19,48789.0,150.9746,151.4829,150.6955,150.6955,48789.0
2016-11-14 11:10:00,151.19,152.0,151.19,151.92,29550.0,150.6955,151.5029,150.6955,151.4231,29550.0
2016-11-14 11:20:00,151.9,151.99,151.13,151.54,21540.0,151.4032,151.4929,150.6357,151.0444,21540.0
2016-11-14 11:30:00,151.44,151.69,151.12,151.56,11915.0,150.9447,151.1939,150.6257,151.0643,11915.0
2016-11-14 11:40:00,151.38,151.61,151.08,151.4,23702.0,150.8849,151.1141,150.5859,150.9048,23702.0
2016-11-14 11:50:00,151.39,151.89,151.25,151.63,20830.0,150.8949,151.3932,150.7553,151.1341,20830.0
2016-11-14 12:00:00,151.75,151.95,151.45,151.66,46555.0,151.2537,151.453,150.9547,151.164,46555.0
2016-11-14 12:10:00,151.63,151.63,151.14,151.35,12365.0,151.1341,151.1341,150.6457,150.855,12365.0
2016-11-14 12:20:00,151.4,151.43,150.8,150.8,21752.0,150.9048,150.9347,150.3068,150.3068,21752.0
2016-11-14 12:30:00,150.91,151.17,150.39,150.39,16250.0,150.4164,150.6756,149.8981,149.8981,16250.0
2016-11-14 12:40:00,150.39,150.81,150.14,150.61,36941.0,149.8981,150.3168,149.649,150.1174,36941.0
2016-11-14 12:50:00,150.7,151.51,150.61,151.31,23508.0,150.2071,151.0145,150.1174,150.8151,23508.0
2016-11-14 13:00:00,151.31,151.82,151.25,151.44,12139.0,150.8151,151.3235,150.7553,150.9447,12139.0
2016-11-14 13:10:00,151.58,152.47,151.45,152.47,22913.0,151.0842,151.9713,150.9547,151.9713,22913.0
2016-11-14 13:20:00,152.47,152.72,151.95,152.49,22452.0,151.9713,152.2205,151.453,151.9913,22452.0
2016-11-14 13:30:00,152.39,153.09,152.31,153.06,10850.0,151.8916,152.5893,151.8119,152.5594,10850.0
2016-11-14 13:40:00,152.99,153.01,152.41,152.59,12046.0,152.4896,152.5096,151.9115,152.0909,12046.0
2016-11-14 13:50:00,152.54,152.54,151.94,151.95,6150.0,152.0411,152.0411,151.4431,151.453,6150.0
2016-11-14 14:00:00,151.88,152.32,151.74,152.24,8400.0,151.3833,151.8218,151.2437,151.7421,8400.0
2016-11-14 14:10:00,152.28,152.75,152.27,152.34,19150.0,151.782,152.2504,151.772,151.8418,19150.0
2016-11-14 14:20:00,152.28,152.65,152.05,152.4,17360.0,151.782,152.1507,151.5527,151.9016,17360.0
2016-11-14 14:30:00,152.46,152.77,152.28,152.63,7706.0,151.9614,152.2703,151.782,152.1308,7706.0
2016-11-14 14:40:00,152.61,152.8,152.01,152.21,40136.0,152.1109,152.3003,151.5128,151.7122,40136.0
2016-11-14 14:50:00,152.06,152.21,151.85,152.09,14212.0,151.5627,151.7122,151.3534,151.5926,14212.0
2016-11-14 15:00:00,152.07,152.82,152.01,152.26,15611.0,151.5726,152.3202,151.5128,151.762,15611.0
2016-11-14 15:10:00,152.24,152.97,152.18,152.66,19991.0,151.7421,152.4697,151.6823,152.1607,19991.0
2016-11-14 15:20:00,152.71,153.0,152.52,152.74,28025.0,152.2105,152.4996,152.0212,152.2404,28025.0
2016-11-14 15:30:00,152.73,153.2,152.57,153.2,23074.0,152.2305,152.6989,152.071,152.6989,23074.0
2016-11-14 15:40:00,153.12,153.14,152.75,153.07,65733.0,152.6192,152.6391,152.2504,152.5694,65733.0
2016-11-14 15:50:00,153.06,153.81,153.0,153.73,64392.0,152.5594,153.3069,152.4996,153.2272,64392.0
2016-11-15 09:30:00,155.39,158.35,154.81,155.88,30502.0,154.8818,157.8321,154.3037,155.3702,30502.0
2016-11-15 09:40:00,155.09,157.1,155.09,156.98,3600.0,154.5828,156.5862,154.5828,156.4666,3600.0
2016-11-15 09:50:00,156.97,158.17,156.73,156.92,29195.0,156.4566,157.6527,156.2174,156.4068,29195.0
2016-11-15 10:00:00,156.77,158.62,156.14,158.38,23393.0,156.2573,158.1012,155.6293,157.862,23393.0
2016-11-15 10:10:00,158.28,159.69,158.15,159.59,17801.0,157.7623,159.1677,157.6328,159.068,17801.0
2016-11-15 10:20:00,159.5,159.76,158.79,159.0,23767.0,158.9783,159.2375,158.2707,158.48,23767.0
2016-11-15 10:30:00,159.0,159.21,158.17,158.92,29213.0,158.48,158.6893,157.6527,158.4002,29213.0
2016-11-15 10:40:00,158.78,159.56,158.2,159.55,20250.0,158.2607,159.0381,157.6826,159.0282,20250.0
2016-11-15 10:50:00,159.55,159.61,158.16,158.34,37952.0,159.0282,159.088,157.6427,157.8221,37952.0
2016-11-15 11:00:00,158.21,158.5,157.32,157.33,23040.0,157.6926,157.9816,156.8055,156.8154,23040.0
2016-11-15 11:10:00,157.27,157.4,156.98,157.04,18714.0,156.7556,156.8852,156.4666,156.5264,18714.0
2016-11-15 11:20:00,156.98,157.34,156.58,156.61,9463.0,156.4666,156.8254,156.0679,156.0978,9463.0
2016-11-15 11:30:00,156.74,156.96,156.24,156.42,24568.0,156.2274,156.4466,155.729,155.9084,24568.0
2016-11-15 11:40:00,156.38,156.39,156.11,156.16,12275.0,155.8685,155.8785,155.5994,155.6493,12275.0
2016-11-15 11:50:00,156.08,156.1,155.5,156.09,14010.0,155.5695,155.5895,154.9914,155.5795,14010.0
2016-11-15 12:00:00,156.07,156.78,155.76,156.75,20346.0,155.5596,156.2672,155.2506,156.2373,20346.0
2016-11-15 12:10:00,156.73,156.73,155.73,155.87,22768.0,156.2174,156.2174,155.2207,155.3602,22768.0
2016-11-15 12:20:00,155.92,156.02,154.93,154.93,7945.0,155.41,155.5097,154.4233,154.4233,7945.0
2016-11-15 12:30:00,155.06,155.29,154.84,154.85,16956.0,154.5529,154.7821,154.3336,154.3435,16956.0
2016-11-15 12:40:00,154.94,155.06,154.27,154.77,10357.0,154.4333,154.5529,153.7654,154.2638,10357.0
2016-11-15 12:50:00,154.6,155.3,154.39,155.3,6500.0,154.0944,154.7921,153.8851,154.7921,6500.0
2016-11-15 13:00:00,155.31,155.31,154.75,154.82,6667.0,154.802,154.802,154.2439,154.3136,6667.0
2016-11-15 13:10:00,154.81,155.09,154.68,154.77,13438.0,154.3037,154.5828,154.1741,154.2638,13438.0
2016-11-15 13:20:00,154.66,154.72,154.04,154.04,15718.0,154.1542,154.214,153.5362,153.5362,15718.0
2016-11-15 13:30:00,154.08,154.8,154.02,154.8,9570.0,153.5761,154.2937,153.5163,154.2937,9570.0
2016-11-15 13:40:00,154.9,155.2,154.68,154.98,6100.0,154.3934,154.6924,154.1741,154.4731,6100.0
2016-11-15 13:50:00,155.0,155.26,154.93,155.08,8021.0,154.4931,154.7522,154.4233,154.5728,8021.0
2016-11-15 14:00:00,154.93,155.22,154.78,154.78,9900.0,154.4233,154.7123,154.2738,154.2738,9900.0
2016-11-15 14:10:00,154.71,154.87,154.46,154.87,9917.0,154.204,154.3635,153.9548,154.3635,9917.0
2016-11-15 14:20:00,154.82,154.89,154.4,154.89,9603.0,154.3136,154.3834,153.895,154.3834,9603.0
2016-11-15 14:30:00,154.94,155.18,154.9,155.09,7294.0,154.4333,154.6725,154.3934,154.5828,7294.0
2016-11-15 14:40:00,155.14,155.26,154.94,155.09,7911.0,154.6326,154.7522,154.4333,154.5828,7911.0
2016-11-15 14:50:00,155.0,155.93,154.98,155.93,9400.0,154.4931,155.42,154.4731,155.42,9400.0
2016-11-15 15:00:00,155.79,156.24,155.79,156.15,33122.0,155.2805,155.729,155.2805,155.6393,33122.0
2016-11-15 15:10:00,156.01,156.32,156.0,156.18,10819.0,155.4998,155.8087,155.4898,155.6692,10819.0
2016-11-15 15:20:00,156.12,156.29,156.07,156.08,7909.0,155.6094,155.7788,155.5596,155.5695,7909.0
2016-11-15 15:30:00,156.07,156.19,155.58,156.09,22488.0,155.5596,155.6792,155.0712,155.5795,22488.0
2016-11-15 15:40:00,156.03,156.03,155.62,155.87,21055.0,155.5197,155.5197,155.111,155.3602,21055.0
2016-11-15 15:50:00,155.75,155.88,155.55,155.71,42908.0,155.2406,155.3702,155.0413,155.2007,42908.0
2016-11-16 09:30:00,153.93,155.03,152.95,154.7,16445.0,153.4266,154.523,152.4498,154.194,16445.0
2016-11-16 09:40:00,154.68,157.02,154.68,156.81,15222.0,154.1741,156.5064,154.1741,156.2971,15222.0
2016-11-16 09:50:00,156.59,156.59,155.3,155.3,12800.0,156.0779,156.0779,154.7921,154.7921,12800.0
2016-11-16 10:00:00,155.31,156.76,155.31,156.76,10100.0,154.802,156.2473,154.802,156.2473,10100.0
2016-11-16 10:10:00,156.75,158.0,156.75,157.56,9700.0,156.2373,157.4832,156.2373,157.0447,9700.0
2016-11-16 10:20:00,157.65,158.78,157.32,157.92,18857.0,157.1344,158.2607,156.8055,157.4035,18857.0
2016-11-16 10:30:00,158.03,158.44,157.49,157.69,10314.0,157.5131,157.9218,156.9749,157.1743,10314.0
2016-11-16 10:40:00,157.8,157.8,156.66,156.99,9228.0,157.2839,157.2839,156.1476,156.4765,9228.0
2016-11-16 10:50:00,156.98,157.0,156.4,156.55,15857.0,156.4666,156.4865,155.8885,156.038,15857.0
2016-11-16 11:00:00,156.62,157.45,156.45,157.28,17313.0,156.1078,156.935,155.9383,156.7656,17313.0
2016-11-16 11:10:00,157.35,157.7,157.3,157.69,10902.0,156.8354,157.1842,156.7855,157.1743,10902.0
2016-11-16 11:20:00,157.68,158.33,157.57,158.21,13892.0,157.1643,157.8122,157.0547,157.6926,13892.0
2016-11-16 11:30:00,158.33,158.84,158.29,158.36,17952.0,157.8122,158.3205,157.7723,157.8421,17952.0
2016-11-16 11:40:00,158.17,158.78,157.84,157.84,19413.0,157.6527,158.2607,157.3238,157.3238,19413.0
2016-11-16 11:50:00,157.76,158.11,157.56,158.11,12240.0,157.244,157.5929,157.0447,157.5929,12240.0
2016-11-16 12:00:00,157.95,158.27,157.82,158.27,6780.0,157.4334,157.7524,157.3038,157.7524,6780.0
2016-11-16 12:10:00,158.42,158.51,158.03,158.06,8914.0,157.9019,157.9916,157.5131,157.543,8914.0
2016-11-16 12:20:00,158.11,158.22,158.04,158.22,3500.0,157.5929,157.7025,157.5231,157.7025,3500.0
2016-11-16 12:30:00,158.26,158.54,158.13,158.38,12567.0,157.7424,158.0215,157.6128,157.862,12567.0
2016-11-16 12:40:00,158.28,158.41,157.62,157.63,5660.0,157.7623,157.8919,157.1045,157.1145,5660.0
2016-11-16 12:50:00,157.52,157.69,157.31,157.39,12425.0,157.0048,157.1743,156.7955,156.8752,12425.0
2016-11-16 13:00:00,157.44,157.61,157.09,157.13,8644.0,156.9251,157.0945,156.5762,156.6161,8644.0
2016-11-16 13:10:00,157.09,157.4,157.09,157.25,5094.0,156.5762,156.8852,156.5762,156.7357,5094.0
2016-11-16 13:20:00,157.06,157.09,156.89,156.91,3552.0,156.5463,156.5762,156.3769,156.3968,3552.0
2016-11-16 13:30:00,156.92,156.94,156.55,156.86,7398.0,156.4068,156.4267,156.038,156.347,7398.0
2016-11-16 13:40:00,156.87,157.4,156.83,157.31,11610.0,156.3569,156.8852,156.3171,156.7955,11610.0
2016-11-16 13:50:00,157.32,157.71,157.24,157.46,5968.0,156.8055,157.1942,156.7257,156.945,5968.0
2016-11-16 14:00:00,157.66,157.66,157.34,157.34,9271.0,157.1444,157.1444,156.8254,156.8254,9271.0
2016-11-16 14:10:00,157.27,157.27,156.76,156.9,9289.0,156.7556,156.7556,156.2473,156.3868,9289.0
2016-11-16 14:20:00,156.79,156.85,156.68,156.71,8636.0,156.2772,156.337,156.1676,156.1975,8636.0
2016-11-16 14:30:00,156.78,156.82,156.28,156.28,6435.0,156.2672,156.3071,155.7689,155.7689,6435.0
2016-11-16 14:40:00,156.31,156.96,156.26,156.67,11810.0,155.7988,156.4466,155.7489,156.1576,11810.0
2016-11-16 14:50:00,156.76,156.96,156.75,156.87,6495.0,156.2473,156.4466,156.2373,156.3569,6495.0
2016-11-16 15:00:00,156.95,157.36,156.94,157.3,11032.0,156.4367,156.8453,156.4267,156.7855,11032.0
2016-11-16 15:10:00,157.27,157.29,157.12,157.2,9455.0,156.7556,156.7756,156.6061,156.6859,9455.0
2016-11-16 15:20:00,157.2,157.42,156.99,156.99,8500.0,156.6859,156.9051,156.4765,156.4765,8500.0
2016-11-16 15:30:00,156.89,156.89,156.43,156.71,16500.0,156.3769,156.3769,155.9184,156.1975,16500.0
2016-11-16 15:40:00,156.7,156.94,156.69,156.86,11762.0,156.1875,156.4267,156.1775,156.347,11762.0
2016-11-16 15:50:00,156.87,156.99,156.75,156.77,21026.0,156.3569,156.4765,156.2373,156.2573,21026.0
2016-11-17 09:30:00,156.98,159.08,156.5,158.5,17116.0,156.4666,158.5597,155.9881,157.9816,17116.0
2016-11-17 09:40:00,158.74,158.74,157.74,158.0,12030.0,158.2208,158.2208,157.2241,157.4832,12030.0
2016-11-17 09:50:00,158.0,159.53,157.73,159.44,11390.0,157.4832,159.0082,157.2141,158.9185,11390.0
2016-11-17 10:00:00,159.15,160.0,159.02,159.19,9596.0,158.6295,159.4767,158.4999,158.6694,9596.0
2016-11-17 10:10:00,159.21,160.0,159.04,159.64,7029.0,158.6893,159.4767,158.5198,159.1179,7029.0
2016-11-17 10:20:00,159.62,159.99,159.5,159.58,10773.0,159.0979,159.4667,158.9783,159.0581,10773.0
2016-11-17 10:30:00,159.62,159.62,158.09,158.32,7120.0,159.0979,159.0979,157.5729,157.8022,7120.0
2016-11-17 10:40:00,158.19,158.37,157.5,157.65,6022.0,157.6726,157.852,156.9849,157.1344,6022.0
2016-11-17 10:50:00,157.54,157.63,156.87,156.87,17418.0,157.0247,157.1145,156.3569,156.3569,17418.0
2016-11-17 11:00:00,156.81,157.37,156.81,157.24,5790.0,156.2971,156.8553,156.2971,156.7257,5790.0
2016-11-17 11:10:00,157.24,157.53,157.24,157.39,8018.0,156.7257,157.0148,156.7257,156.8752,8018.0
2016-11-17 11:20:00,157.5,157.65,157.31,157.31,2800.0,156.9849,157.1344,156.7955,156.7955,2800.0
2016-11-17 11:30:00,157.44,157.55,157.36,157.54,5100.0,156.9251,157.0347,156.8453,157.0247,5100.0
2016-11-17 11:40:00,157.54,158.2,157.54,158.0,2778.0,157.0247,157.6826,157.0247,157.4832,2778.0
2016-11-17 11:50:00,158.0,158.08,157.71,158.05,11775.0,157.4832,157.563,157.1942,157.5331,11775.0
2016-11-17 12:00:00,158.0,158.08,157.97,158.0,4918.0,157.4832,157.563,157.4533,157.4832,4918.0
2016-11-17 12:10:00,158.0,158.01,157.78,157.91,3125.0,157.4832,157.4932,157.264,157.3935,3125.0
2016-11-17 12:20:00,157.82,158.26,157.79,158.1,6990.0,157.3038,157.7424,157.2739,157.5829,6990.0
2016-11-17 12:30:00,158.07,158.49,157.95,158.38,8517.0,157.553,157.9716,157.4334,157.862,8517.0
2016-11-17 12:40:00,158.34,158.56,157.84,157.84,6750.0,157.8221,158.0414,157.3238,157.3238,6750.0
2016-11-17 12:50:00,157.79,157.81,157.42,157.42,7535.0,157.2739,157.2939,156.9051,156.9051,7535.0
2016-11-17 13:00:00,157.41,157.92,157.41,157.7,5830.0,156.8952,157.4035,156.8952,157.1842,5830.0
2016-11-17 13:10:00,157.65,158.27,157.52,157.95,2900.0,157.1344,157.7524,157.0048,157.4334,2900.0
2016-11-17 13:20:00,158.05,158.05,157.63,157.86,5100.0,157.5331,157.5331,157.1145,157.3437,5100.0
2016-11-17 13:30:00,157.71,158.4,157.71,158.24,6550.0,157.1942,157.8819,157.1942,157.7225,6550.0
2016-11-17 13:40:00,158.1,158.3,158.1,158.1,5080.0,157.5829,157.7823,157.5829,157.5829,5080.0
2016-11-17 13:50:00,158.02,158.02,157.45,157.45,2851.0,157.5032,157.5032,156.935,156.935,2851.0
2016-11-17 14:00:00,157.46,157.46,156.92,157.01,7525.0,156.945,156.945,156.4068,156.4965,7525.0
2016-11-17 14:10:00,157.0,157.21,157.0,157.07,3200.0,156.4865,156.6958,156.4865,156.5563,3200.0
2016-11-17 14:20:00,157.05,157.05,156.7,156.82,2800.0,156.5364,156.5364,156.1875,156.3071,2800.0
2016-11-17 14:30:00,156.63,156.78,156.5,156.62,5850.0,156.1177,156.2672,155.9881,156.1078,5850.0
2016-11-17 14:40:00,156.65,157.06,156.64,157.02,5500.0,156.1377,156.5463,156.1277,156.5064,5500.0
2016-11-17 14:50:00,156.95,156.97,156.48,156.64,3584.0,156.4367,156.4566,155.9682,156.1277,3584.0
2016-11-17 15:00:00,156.57,157.45,156.57,157.24,6943.0,156.0579,156.935,156.0579,156.7257,6943.0
2016-11-17 15:10:00,157.09,157.16,157.02,157.12,6300.0,156.5762,156.646,156.5064,156.6061,6300.0
2016-11-17 15:20:00,157.12,157.27,156.91,157.2,7200.0,156.6061,156.7556,156.3968,156.6859,7200.0
2016-11-17 15:30:00,157.32,157.52,157.13,157.45,7567.0,156.8055,157.0048,156.6161,156.935,7567.0
2016-11-17 15:40:00,157.35,157.63,157.31,157.61,6600.0,156.8354,157.1145,156.7955,157.0945,6600.0
2016-11-17 15:50:00,157.56,157.61,157.25,157.27,27009.0,157.0447,157.0945,156.7357,156.7556,27009.0
2016-11-18 09:30:00,156.75,160.62,156.37,157.27,8436.0,156.2373,160.0947,155.8586,156.7556,8436.0
2016-11-18 09:40:00,157.33,157.73,156.99,156.99,3840.0,156.8154,157.2141,156.4765,156.4765,3840.0
2016-11-18 09:50:00,157.4,158.02,156.84,156.84,9569.0,156.8852,157.5032,156.327,156.327,9569.0
2016-11-18 10:00:00,156.73,157.36,156.66,157.15,3450.0,156.2174,156.8453,156.1476,156.636,3450.0
2016-11-18 10:10:00,157.01,157.36,156.54,156.94,7350.0,156.4965,156.8453,156.028,156.4267,7350.0
2016-11-18 10:20:00,156.61,156.9,156.52,156.57,1720.0,156.0978,156.3868,156.0081,156.0579,1720.0
2016-11-18 10:30:00,156.57,156.68,156.31,156.32,5000.0,156.0579,156.1676,155.7988,155.8087,5000.0
2016-11-18 10:40:00,156.34,157.3,156.34,157.3,7600.0,155.8287,156.7855,155.8287,156.7855,7600.0
2016-11-18 10:50:00,157.16,157.31,156.87,157.21,6300.0,156.646,156.7955,156.3569,156.6958,6300.0
2016-11-18 11:00:00,157.21,157.47,157.05,157.13,16002.0,156.6958,156.955,156.5364,156.6161,16002.0
2016-11-18 11:10:00,157.09,157.55,157.09,157.44,3200.0,156.5762,157.0347,156.5762,156.9251,3200.0
2016-11-18 11:20:00,157.3,157.56,157.2,157.53,7652.0,156.7855,157.0447,156.6859,157.0148,7652.0
2016-11-18 11:30:00,157.53,157.65,157.22,157.51,6100.0,157.0148,157.1344,156.7058,156.9948,6100.0
2016-11-18 11:40:00,157.41,157.49,157.0,157.31,5747.0,156.8952,156.9749,156.4865,156.7955,5747.0
2016-11-18 11:50:00,157.19,157.2,157.04,157.12,3300.0,156.6759,156.6859,156.5264,156.6061,3300.0
2016-11-18 12:00:00,157.09,157.09,156.9,156.9,2200.0,156.5762,156.5762,156.3868,156.3868,2200.0
2016-11-18 12:10:00,156.97,156.98,156.71,156.96,5898.0,156.4566,156.4666,156.1975,156.4466,5898.0
2016-11-18 12:20:00,156.96,157.05,156.8,156.8,4053.0,156.4466,156.5364,156.2872,156.2872,4053.0
2016-11-18 12:30:00,156.91,156.91,156.7,156.76,1600.0,156.3968,156.3968,156.1875,156.2473,1600.0
2016-11-18 12:40:00,156.71,156.99,156.71,156.91,3100.0,156.1975,156.4765,156.1975,156.3968,3100.0
2016-11-18 12:50:00,157.03,157.44,157.03,157.33,5237.0,156.5164,156.9251,156.5164,156.8154,5237.0
2016-11-18 13:00:00,157.33,157.33,156.79,156.87,6611.0,156.8154,156.8154,156.2772,156.3569,6611.0
2016-11-18 13:10:00,156.98,157.15,156.95,157.15,7300.0,156.4666,156.636,156.4367,156.636,7300.0
2016-11-18 13:20:00,157.09,157.16,156.47,156.47,4800.0,156.5762,156.646,155.9582,155.9582,4800.0
2016-11-18 13:30:00,156.45,156.7,156.26,156.37,17064.0,155.9383,156.1875,155.7489,155.8586,17064.0
2016-11-18 13:40:00,156.32,156.61,156.32,156.55,5969.0,155.8087,156.0978,155.8087,156.038,5969.0
2016-11-18 13:50:00,156.57,156.85,156.57,156.66,4200.0,156.0579,156.337,156.0579,156.1476,4200.0
2016-11-18 14:00:00,156.74,157.15,156.67,157.15,3639.0,156.2274,156.636,156.1576,156.636,3639.0
2016-11-18 14:10:00,157.08,157.43,156.99,157.34,9931.0,156.5663,156.9151,156.4765,156.8254,9931.0
2016-11-18 14:20:00,157.4,157.78,157.37,157.73,11420.0,156.8852,157.264,156.8553,157.2141,11420.0
2016-11-18 14:30:00,157.68,157.78,157.41,157.78,5730.0,157.1643,157.264,156.8952,157.264,5730.0
2016-11-18 14:40:00,157.66,157.96,157.66,157.9,9869.0,157.1444,157.4434,157.1444,157.3836,9869.0
2016-11-18 14:50:00,157.8,158.17,157.75,158.08,6467.0,157.2839,157.6527,157.2341,157.563,6467.0
2016-11-18 15:00:00,158.15,158.15,157.93,158.11,4500.0,157.6328,157.6328,157.4135,157.5929,4500.0
2016-11-18 15:10:00,158.11,158.14,157.75,157.81,8037.0,157.5929,157.6228,157.2341,157.2939,8037.0
2016-11-18 15:20:00,157.77,157.77,157.53,157.7,6684.0,157.254,157.254,157.0148,157.1842,6684.0
2016-11-18 15:30:00,157.64,157.94,157.48,157.94,6436.0,157.1244,157.4234,156.9649,157.4234,6436.0
2016-11-18 15:40:00,157.95,157.96,157.82,157.9,11797.0,157.4334,157.4434,157.3038,157.3836,11797.0
2016-11-18 15:50:00,157.92,158.06,157.31,157.62,30519.0,157.4035,157.543,156.7955,157.1045,30519.0
2016-11-21 09:30:00,159.21,160.11,157.85,160.0,12926.0,158.6893,159.5863,157.3337,159.4767,12926.0
2016-11-21 09:40:00,159.96,160.3,159.6,159.79,12073.0,159.4368,159.7757,159.078,159.2674,12073.0
2016-11-21 09:50:00,159.78,160.15,159.74,159.81,9424.0,159.2574,159.6262,159.2176,159.2873,9424.0
2016-11-21 10:00:00,159.95,159.99,159.5,159.72,13853.0,159.4269,159.4667,158.9783,159.1976,13853.0
2016-11-21 10:10:00,159.94,159.97,159.67,159.68,5165.0,159.4169,159.4468,159.1478,159.1577,5165.0
2016-11-21 10:20:00,159.84,159.92,159.43,159.43,10269.0,159.3172,159.397,158.9086,158.9086,10269.0
2016-11-21 10:30:00,159.21,159.83,159.19,159.53,10153.0,158.6893,159.3073,158.6694,159.0082,10153.0
2016-11-21 10:40:00,159.39,160.16,159.39,160.0,7600.0,158.8687,159.6362,158.8687,159.4767,7600.0
2016-11-21 10:50:00,160.0,160.09,159.82,160.05,5500.0,159.4767,159.5664,159.2973,159.5265,5500.0
2016-11-21 11:00:00,160.0,160.71,159.95,160.56,7330.0,159.4767,160.1844,159.4269,160.0349,7330.0
2016-11-21 11:10:00,160.58,161.23,160.54,161.22,10090.0,160.0548,160.7027,160.0149,160.6927,10090.0
2016-11-21 11:20:00,161.21,161.42,161.2,161.42,3700.0,160.6827,160.8921,160.6728,160.8921,3700.0
2016-11-21 11:30:00,161.19,161.49,160.83,161.0,10125.0,160.6628,160.9618,160.304,160.4734,10125.0
2016-11-21 11:40:00,160.91,161.01,160.53,160.94,8566.0,160.3837,160.4834,160.005,160.4136,8566.0
2016-11-21 11:50:00,161.1,161.43,160.89,161.16,4850.0,160.5731,160.902,160.3638,160.6329,4850.0
2016-11-21 12:00:00,161.17,161.77,161.16,161.71,8100.0,160.6429,161.2409,160.6329,161.1811,8100.0
2016-11-21 12:10:00,161.75,161.85,160.75,161.02,7513.0,161.221,161.3207,160.2242,160.4934,7513.0
2016-11-21 12:20:00,161.1,161.1,160.76,160.82,3300.0,160.5731,160.5731,160.2342,160.294,3300.0
2016-11-21 12:30:00,160.59,160.72,160.1,160.46,7651.0,160.0648,160.1943,159.5764,159.9352,7651.0
2016-11-21 12:40:00,160.4,160.4,159.83,160.28,10070.0,159.8754,159.8754,159.3073,159.7558,10070.0
2016-11-21 12:50:00,160.35,160.39,160.15,160.15,4400.0,159.8256,159.8654,159.6262,159.6262,4400.0
2016-11-21 13:00:00,160.07,160.44,159.98,160.44,7882.0,159.5465,159.9153,159.4568,159.9153,7882.0
2016-11-21 13:10:00,160.44,161.09,160.43,161.09,5500.0,159.9153,160.5631,159.9053,160.5631,5500.0
2016-11-21 13:20:00,161.13,161.13,160.4,160.71,6496.0,160.603,160.603,159.8754,160.1844,6496.0
2016-11-21 13:30:00,160.85,160.9,160.65,160.79,2300.0,160.3239,160.3738,160.1246,160.2641,2300.0
2016-11-21 13:40:00,160.79,160.79,160.58,160.7,3800.0,160.2641,160.2641,160.0548,160.1744,3800.0
2016-11-21 13:50:00,160.71,160.77,160.5,160.5,7498.0,160.1844,160.2442,159.9751,159.9751,7498.0
2016-11-21 14:00:00,160.47,160.6,160.36,160.37,11100.0,159.9452,160.0747,159.8355,159.8455,11100.0
2016-11-21 14:10:00,160.34,160.66,160.25,160.66,8264.0,159.8156,160.1345,159.7259,160.1345,8264.0
2016-11-21 14:20:00,160.75,160.9,160.57,160.9,13593.0,160.2242,160.3738,160.0448,160.3738,13593.0
2016-11-21 14:30:00,160.99,161.02,160.99,161.01,1600.0,160.4635,160.4934,160.4635,160.4834,1600.0
2016-11-21 14:40:00,161.02,161.05,160.66,160.86,6763.0,160.4934,160.5233,160.1345,160.3339,6763.0
2016-11-21 14:50:00,160.77,160.95,160.76,160.77,4580.0,160.2442,160.4236,160.2342,160.2442,4580.0
2016-11-21 15:00:00,160.71,160.71,160.17,160.24,11441.0,160.1844,160.1844,159.6461,159.7159,11441.0
2016-11-21 15:10:00,160.19,160.33,160.0,160.18,8544.0,159.6661,159.8056,159.4767,159.6561,8544.0
2016-11-21 15:20:00,160.18,160.28,160.1,160.22,11000.0,159.6561,159.7558,159.5764,159.696,11000.0
2016-11-21 15:30:00,160.26,160.3,160.12,160.23,14629.0,159.7359,159.7757,159.5963,159.706,14629.0
2016-11-21 15:40:00,160.24,160.73,160.14,160.73,26400.0,159.7159,160.2043,159.6162,160.2043,26400.0
2016-11-21 15:50:00,160.65,160.89,160.46,160.73,57141.0,160.1246,160.3638,159.9352,160.2043,57141.0
2016-11-22 09:30:00,162.0,162.0,160.0,162.0,9134.0,161.4702,161.4702,159.4767,161.4702,9134.0
2016-11-22 09:40:00,161.71,162.47,160.68,162.47,19576.0,161.1811,161.9386,160.1545,161.9386,19576.0
2016-11-22 09:50:00,161.99,162.59,161.55,161.56,6510.0,161.4602,162.0582,161.0216,161.0316,6510.0
2016-11-22 10:00:00,161.78,163.0,161.78,162.86,14696.0,161.2509,162.4669,161.2509,162.3273,14696.0
2016-11-22 10:10:00,162.97,163.11,162.6,162.6,10015.0,162.437,162.5765,162.0682,162.0682,10015.0
2016-11-22 10:20:00,162.38,162.69,161.91,162.55,11170.0,161.8489,162.1579,161.3805,162.0184,11170.0
2016-11-22 10:30:00,162.41,162.48,161.95,162.48,5124.0,161.8788,161.9486,161.4203,161.9486,5124.0
2016-11-22 10:40:00,162.47,162.56,161.61,161.61,5588.0,161.9386,162.0283,161.0814,161.0814,5588.0
2016-11-22 10:50:00,161.76,162.7,161.56,162.25,21245.0,161.2309,162.1679,161.0316,161.7193,21245.0
2016-11-22 11:00:00,162.31,162.69,162.18,162.56,7150.0,161.7791,162.1579,161.6496,162.0283,7150.0
2016-11-22 11:10:00,162.53,162.88,162.29,162.46,68272.0,161.9984,162.3473,161.7592,161.9287,68272.0
2016-11-22 11:20:00,162.44,162.74,162.26,162.63,15122.0,161.9087,162.2077,161.7293,162.0981,15122.0
2016-11-22 11:30:00,162.56,162.73,162.21,162.46,17982.0,162.0283,162.1978,161.6795,161.9287,17982.0
2016-11-22 11:40:00,162.54,162.83,162.29,162.47,14486.0,162.0084,162.2974,161.7592,161.9386,14486.0
2016-11-22 11:50:00,162.53,163.88,162.51,163.11,17433.0,161.9984,163.344,161.9785,162.5765,17433.0
2016-11-22 12:00:00,163.5,163.53,163.17,163.34,7025.0,162.9653,162.9952,162.6363,162.8058,7025.0
2016-11-22 12:10:00,163.41,164.57,163.32,164.26,15350.0,162.8755,164.0318,162.7858,163.7228,15350.0
2016-11-22 12:20:00,164.24,164.51,163.91,164.08,7500.0,163.7028,163.972,163.3739,163.5434,7500.0
2016-11-22 12:30:00,164.0,164.89,164.0,164.36,19005.0,163.4636,164.3507,163.4636,163.8224,19005.0
2016-11-22 12:40:00,164.32,164.69,164.32,164.44,6400.0,163.7826,164.1514,163.7826,163.9022,6400.0
2016-11-22 12:50:00,164.44,164.99,164.3,164.99,19154.0,163.9022,164.4504,163.7626,164.4504,19154.0
2016-11-22 13:00:00,164.86,164.87,164.41,164.63,8435.0,164.3208,164.3308,163.8723,164.0916,8435.0
2016-11-22 13:10:00,164.62,165.13,164.46,164.46,6330.0,164.0816,164.5899,163.9221,163.9221,6330.0
2016-11-22 13:20:00,164.46,164.6,164.34,164.58,4496.0,163.9221,164.0617,163.8025,164.0417,4496.0
2016-11-22 13:30:00,164.6,164.83,164.45,164.7,7674.0,164.0617,164.2909,163.9121,164.1613,7674.0
2016-11-22 13:40:00,164.77,165.32,164.51,165.12,10101.0,164.2311,164.7793,163.972,164.58,10101.0
2016-11-22 13:50:00,165.13,165.21,164.87,164.87,4241.0,164.5899,164.6697,164.3308,164.3308,4241.0
2016-11-22 14:00:00,164.92,165.28,164.86,164.97,35736.0,164.3806,164.7394,164.3208,164.4304,35736.0
2016-11-22 14:10:00,164.92,164.99,164.39,164.5,24832.0,164.3806,164.4504,163.8523,163.962,24832.0
2016-11-22 14:20:00,164.34,164.82,163.99,164.43,23197.0,163.8025,164.2809,163.4537,163.8922,23197.0
2016-11-22 14:30:00,164.41,164.84,163.95,164.32,19429.0,163.8723,164.3009,163.4138,163.7826,19429.0
2016-11-22 14:40:00,164.49,164.82,164.1,164.17,14136.0,163.952,164.2809,163.5633,163.6331,14136.0
2016-11-22 14:50:00,164.28,164.36,164.06,164.16,5200.0,163.7427,163.8224,163.5234,163.6231,5200.0
2016-11-22 15:00:00,164.13,164.63,164.13,164.52,17721.0,163.5932,164.0916,163.5932,163.9819,17721.0
2016-11-22 15:10:00,164.48,164.89,164.37,164.65,13050.0,163.9421,164.3507,163.8324,164.1115,13050.0
2016-11-22 15:20:00,164.69,164.77,164.38,164.5,22970.0,164.1514,164.2311,163.8424,163.962,22970.0
2016-11-22 15:30:00,164.52,164.86,164.49,164.72,27408.0,163.9819,164.3208,163.952,164.1813,27408.0
2016-11-22 15:40:00,164.72,165.07,164.71,165.02,17580.0,164.1813,164.5301,164.1713,164.4803,17580.0
2016-11-22 15:50:00,164.96,165.29,164.94,165.15,37972.0,164.4205,164.7494,164.4005,164.6099,37972.0
2016-11-23 09:30:00,164.5,166.05,164.5,165.69,17477.0,163.962,165.5069,163.962,165.1481,17477.0
2016-11-23 09:40:00,165.68,165.87,164.02,164.78,24173.0,165.1381,165.3275,163.4836,164.2411,24173.0
2016-11-23 09:50:00,164.61,165.4,164.47,165.06,18370.0,164.0716,164.859,163.9321,164.5202,18370.0
2016-11-23 10:00:00,165.17,165.75,165.17,165.52,3300.0,164.6298,165.2079,164.6298,164.9786,3300.0
2016-11-23 10:10:00,165.49,166.04,165.45,166.04,4798.0,164.9487,165.4969,164.9089,165.4969,4798.0
2016-11-23 10:20:00,165.96,165.96,165.21,165.58,8900.0,165.4172,165.4172,164.6697,165.0385,8900.0
2016-11-23 10:30:00,165.66,165.66,164.72,164.96,11569.0,165.1182,165.1182,164.1813,164.4205,11569.0
2016-11-23 10:40:00,164.83,165.45,164.78,165.34,43204.0,164.2909,164.9089,164.2411,164.7992,43204.0
2016-11-23 10:50:00,165.29,165.68,165.29,165.65,7948.0,164.7494,165.1381,164.7494,165.1082,7948.0
2016-11-23 11:00:00,165.62,165.62,165.11,165.28,8075.0,165.0783,165.0783,164.57,164.7394,8075.0
2016-11-23 11:10:00,165.14,165.53,165.14,165.36,6004.0,164.5999,164.9886,164.5999,164.8192,6004.0
2016-11-23 11:20:00,165.32,165.4,165.16,165.26,5300.0,164.7793,164.859,164.6198,164.7195,5300.0
2016-11-23 11:30:00,165.25,165.61,165.06,165.49,9182.0,164.7095,165.0684,164.5202,164.9487,9182.0
2016-11-23 11:40:00,165.35,165.59,165.0,165.0,8370.0,164.8092,165.0484,164.4603,164.4603,8370.0
2016-11-23 11:50:00,165.12,165.37,164.89,164.98,30583.0,164.58,164.8291,164.3507,164.4404,30583.0
2016-11-23 12:00:00,165.06,165.16,164.8,164.91,9796.0,164.5202,164.6198,164.261,164.3706,9796.0
2016-11-23 12:10:00,164.94,165.93,164.94,165.93,10672.0,164.4005,165.3873,164.4005,165.3873,10672.0
2016-11-23 12:20:00,165.89,166.34,165.4,166.27,16844.0,165.3474,165.796,164.859,165.7262,16844.0
2016-11-23 12:30:00,166.0,166.58,166.0,166.39,5750.0,165.4571,166.0352,165.4571,165.8458,5750.0
2016-11-23 12:40:00,166.33,166.67,166.08,166.67,2800.0,165.786,166.1249,165.5368,166.1249,2800.0
2016-11-23 12:50:00,166.6,166.6,165.95,166.0,11357.0,166.0551,166.0551,165.4072,165.4571,11357.0
2016-11-23 13:00:00,166.02,166.04,165.61,165.66,8931.0,165.477,165.4969,165.0684,165.1182,8931.0
2016-11-23 13:10:00,165.85,166.01,165.06,165.24,12140.0,165.3076,165.467,164.5202,164.6996,12140.0
2016-11-23 13:20:00,165.24,165.28,164.81,165.25,12904.0,164.6996,164.7394,164.271,164.7095,12904.0
2016-11-23 13:30:00,165.39,165.4,165.06,165.21,5209.0,164.8491,164.859,164.5202,164.6697,5209.0
2016-11-23 13:40:00,165.3,165.59,164.8,165.59,7404.0,164.7594,165.0484,164.261,165.0484,7404.0
2016-11-23 13:50:00,165.51,165.51,164.92,164.92,18336.0,164.9687,164.9687,164.3806,164.3806,18336.0
2016-11-23 14:00:00,164.78,165.89,164.77,165.88,10800.0,164.2411,165.3474,164.2311,165.3375,10800.0
2016-11-23 14:10:00,165.97,166.18,165.92,166.07,4641.0,165.4272,165.6365,165.3773,165.5269,4641.0
2016-11-23 14:20:00,166.0,166.0,165.79,165.82,838.0,165.4571,165.4571,165.2478,165.2777,838.0
2016-11-23 14:30:00,165.82,166.28,165.81,166.25,9500.0,165.2777,165.7362,165.2677,165.7063,9500.0
2016-11-23 14:40:00,166.25,166.26,165.9,166.03,11403.0,165.7063,165.7162,165.3574,165.487,11403.0
2016-11-23 14:50:00,165.94,166.12,165.87,166.01,21516.0,165.3973,165.5767,165.3275,165.467,21516.0
2016-11-23 15:00:00,166.01,166.82,166.01,166.69,20728.0,165.467,166.2744,165.467,166.1448,20728.0
2016-11-23 15:10:00,166.66,166.91,166.49,166.87,11809.0,166.1149,166.3641,165.9455,166.3242,11809.0
2016-11-23 15:20:00,166.91,167.12,166.07,166.2,16774.0,166.3641,166.5734,165.5269,165.6564,16774.0
2016-11-23 15:30:00,166.22,166.27,165.98,166.21,10300.0,165.6764,165.7262,165.4371,165.6664,10300.0
2016-11-23 15:40:00,166.13,166.78,166.13,166.49,17364.0,165.5867,166.2345,165.5867,165.9455,17364.0
2016-11-23 15:50:00,166.41,166.92,166.2,166.75,52130.0,165.8657,166.3741,165.6564,166.2046,52130.0
2016-11-25 09:30:00,168.39,168.4,166.19,166.71,10819.0,167.8393,167.8492,165.6465,166.1648,10819.0
2016-11-25 09:40:00,166.04,166.06,164.12,164.94,11388.0,165.4969,165.5169,163.5832,164.4005,11388.0
2016-11-25 09:50:00,164.87,164.94,164.13,164.56,8628.0,164.3308,164.4005,163.5932,164.0218,8628.0
2016-11-25 10:00:00,164.55,164.74,164.14,164.24,11653.0,164.0118,164.2012,163.6032,163.7028,11653.0
2016-11-25 10:10:00,164.15,164.22,162.91,163.42,14686.0,163.6131,163.6829,162.3772,162.8855,14686.0
2016-11-25 10:20:00,163.4,163.53,162.04,162.28,13703.0,162.8656,162.9952,161.51,161.7492,13703.0
2016-11-25 10:30:00,162.56,162.73,162.4,162.61,7804.0,162.0283,162.1978,161.8689,162.0782,7804.0
2016-11-25 10:40:00,162.54,163.45,162.54,162.76,18700.0,162.0084,162.9154,162.0084,162.2277,18700.0
2016-11-25 10:50:00,162.6,162.8,161.65,161.76,10123.0,162.0682,162.2675,161.1213,161.2309,10123.0
2016-11-25 11:00:00,161.73,161.86,161.18,161.7,21200.0,161.201,161.3306,160.6528,161.1711,21200.0
2016-11-25 11:10:00,161.64,161.85,160.75,161.54,11186.0,161.1113,161.3207,160.2242,161.0117,11186.0
2016-11-25 11:20:00,161.54,161.81,161.25,161.36,8170.0,161.0117,161.2808,160.7226,160.8323,8170.0
2016-11-25 11:30:00,161.33,161.41,160.41,160.62,12223.0,160.8024,160.8821,159.8854,160.0947,12223.0
2016-11-25 11:40:00,160.52,161.71,160.51,161.69,7829.0,159.995,161.1811,159.985,161.1612,7829.0
2016-11-25 11:50:00,161.79,162.2,161.57,161.94,15296.0,161.2608,161.6695,161.0416,161.4104,15296.0
2016-11-25 12:00:00,161.86,162.03,161.41,161.61,19346.0,161.3306,161.5001,160.8821,161.0814,19346.0
2016-11-25 12:10:00,161.55,162.1,161.38,161.85,19731.0,161.0216,161.5698,160.8522,161.3207,19731.0
2016-11-25 12:20:00,161.85,162.05,161.58,161.77,23255.0,161.3207,161.52,161.0515,161.2409,23255.0
2016-11-25 12:30:00,161.98,162.58,161.78,162.51,10447.0,161.4502,162.0483,161.2509,161.9785,10447.0
2016-11-25 12:40:00,162.4,162.79,162.07,162.7,14772.0,161.8689,162.2576,161.5399,162.1679,14772.0
2016-11-25 12:50:00,162.7,163.25,162.61,163.14,33171.0,162.1679,162.7161,162.0782,162.6064,33171.0
2016-11-28 09:30:00,163.0,163.7,161.76,162.97,4837.0,162.4669,163.1646,161.2309,162.437,4837.0
2016-11-28 09:40:00,163.09,163.36,162.19,162.97,9563.0,162.5566,162.8257,161.6595,162.437,9563.0
2016-11-28 09:50:00,163.25,164.58,163.06,163.89,4400.0,162.7161,164.0417,162.5267,163.354,4400.0
2016-11-28 10:00:00,163.81,163.82,163.11,163.16,7239.0,163.2742,163.2842,162.5765,162.6264,7239.0
2016-11-28 10:10:00,163.18,163.43,162.09,162.19,8830.0,162.6463,162.8955,161.5599,161.6595,8830.0
2016-11-28 10:20:00,162.32,163.69,162.3,163.34,11600.0,161.7891,163.1546,161.7692,162.8058,11600.0
2016-11-28 10:30:00,163.27,163.52,162.61,163.32,34122.0,162.736,162.9852,162.0782,162.7858,34122.0
2016-11-28 10:40:00,163.31,163.31,162.54,162.64,20994.0,162.7759,162.7759,162.0084,162.1081,20994.0
2016-11-28 10:50:00,162.91,163.26,162.88,162.97,7133.0,162.3772,162.726,162.3473,162.437,7133.0
2016-11-28 11:00:00,162.83,162.99,162.5,162.66,5423.0,162.2974,162.4569,161.9685,162.128,5423.0
2016-11-28 11:10:00,162.64,162.64,162.21,162.47,12592.0,162.1081,162.1081,161.6795,161.9386,12592.0
2016-11-28 11:20:00,162.43,162.44,162.02,162.03,12694.0,161.8988,161.9087,161.4901,161.5001,12694.0
2016-11-28 11:30:00,162.2,162.87,162.08,162.83,12332.0,161.6695,162.3373,161.5499,162.2974,12332.0
2016-11-28 11:40:00,162.9,163.0,162.35,162.61,2047.0,162.3672,162.4669,161.819,162.0782,2047.0
2016-11-28 11:50:00,162.45,163.03,162.35,163.03,8612.0,161.9187,162.4968,161.819,162.4968,8612.0
2016-11-28 12:00:00,163.03,163.03,162.61,162.75,7083.0,162.4968,162.4968,162.0782,162.2177,7083.0
2016-11-28 12:10:00,162.7,163.04,162.46,162.74,33900.0,162.1679,162.5068,161.9287,162.2077,33900.0
2016-11-28 12:20:00,162.98,163.77,162.98,163.77,17200.0,162.447,163.2344,162.447,163.2344,17200.0
2016-11-28 12:30:00,163.65,163.77,163.08,163.22,34768.0,163.1148,163.2344,162.5466,162.6862,34768.0
2016-11-28 12:40:00,163.36,163.36,162.94,163.13,1711.0,162.8257,162.8257,162.4071,162.5965,1711.0
2016-11-28 12:50:00,163.21,163.65,162.8,163.05,10482.0,162.6762,163.1148,162.2675,162.5167,10482.0
2016-11-28 13:00:00,162.9,163.57,162.55,163.57,31927.0,162.3672,163.035,162.0184,163.035,31927.0
2016-11-28 13:10:00,163.52,163.73,163.32,163.45,2575.0,162.9852,163.1945,162.7858,162.9154,2575.0
2016-11-28 13:20:00,163.47,163.55,163.44,163.55,1200.0,162.9354,163.0151,162.9055,163.0151,1200.0
2016-11-28 13:30:00,163.59,163.59,162.9,163.11,4600.0,163.055,163.055,162.3672,162.5765,4600.0
2016-11-28 13:40:00,163.11,163.17,162.67,162.8,4900.0,162.5765,162.6363,162.138,162.2675,4900.0
2016-11-28 13:50:00,162.77,162.86,162.75,162.86,1015.0,162.2376,162.3273,162.2177,162.3273,1015.0
2016-11-28 14:00:00,162.75,162.75,162.36,162.47,7909.0,162.2177,162.2177,161.829,161.9386,7909.0
2016-11-28 14:10:00,162.52,162.83,162.33,162.5,20899.0,161.9885,162.2974,161.7991,161.9685,20899.0
2016-11-28 14:20:00,162.59,162.65,162.23,162.31,8311.0,162.0582,162.118,161.6994,161.7791,8311.0
2016-11-28 14:30:00,162.21,162.31,161.84,162.05,3403.0,161.6795,161.7791,161.3107,161.52,3403.0
2016-11-28 14:40:00,161.95,162.2,161.86,162.0,11421.0,161.4203,161.6695,161.3306,161.4702,11421.0
2016-11-28 14:50:00,162.0,162.0,161.75,161.87,1200.0,161.4702,161.4702,161.221,161.3406,1200.0
2016-11-28 15:00:00,161.74,161.85,161.61,161.65,4600.0,161.211,161.3207,161.0814,161.1213,4600.0
2016-11-28 15:10:00,161.62,161.81,161.59,161.72,4400.0,161.0914,161.2808,161.0615,161.1911,4400.0
2016-11-28 15:20:00,161.75,161.77,161.45,161.47,4400.0,161.221,161.2409,160.922,160.9419,4400.0
2016-11-28 15:30:00,161.47,161.63,161.26,161.54,8677.0,160.9419,161.1014,160.7326,161.0117,8677.0
2016-11-28 15:40:00,161.57,161.65,161.39,161.63,15091.0,161.0416,161.1213,160.8622,161.1014,15091.0
2016-11-28 15:50:00,161.63,161.93,161.56,161.85,25325.0,161.1014,161.4004,161.0316,161.3207,25325.0
2016-11-29 09:30:00,161.42,163.05,161.42,162.56,2993.0,160.8921,162.5167,160.8921,162.0283,2993.0
2016-11-29 09:40:00,162.53,163.72,161.96,161.96,9600.0,161.9984,163.1845,161.4303,161.4303,9600.0
2016-11-29 09:50:00,162.04,162.85,161.75,162.84,9798.0,161.51,162.3174,161.221,162.3074,9798.0
2016-11-29 10:00:00,162.69,162.69,161.51,162.28,10200.0,162.1579,162.1579,160.9818,161.7492,10200.0
2016-11-29 10:10:00,162.2,162.92,162.13,162.66,17230.0,161.6695,162.3872,161.5997,162.128,17230.0
2016-11-29 10:20:00,162.63,163.28,162.63,163.28,3669.0,162.0981,162.746,162.0981,162.746,3669.0
2016-11-29 10:30:00,163.28,163.85,163.07,163.57,9073.0,162.746,163.3141,162.5367,163.035,9073.0
2016-11-29 10:40:00,163.74,164.14,163.58,164.14,4377.0,163.2045,163.6032,163.045,163.6032,4377.0
2016-11-29 10:50:00,164.02,164.07,163.0,163.15,26909.0,163.4836,163.5334,162.4669,162.6164,26909.0
2016-11-29 11:00:00,163.15,163.68,162.97,163.14,8458.0,162.6164,163.1447,162.437,162.6064,8458.0
2016-11-29 11:10:00,163.27,163.27,162.81,162.99,3200.0,162.736,162.736,162.2775,162.4569,3200.0
2016-11-29 11:20:00,162.85,162.86,162.32,162.43,3323.0,162.3174,162.3273,161.7891,161.8988,3323.0
2016-11-29 11:30:00,162.55,162.64,162.27,162.27,7830.0,162.0184,162.1081,161.7393,161.7393,7830.0
2016-11-29 11:40:00,162.29,162.61,162.14,162.32,4900.0,161.7592,162.0782,161.6097,161.7891,4900.0
2016-11-29 11:50:00,162.42,162.61,162.4,162.61,5793.0,161.8888,162.0782,161.8689,162.0782,5793.0
2016-11-29 12:00:00,162.56,162.58,162.13,162.17,9643.0,162.0283,162.0483,161.5997,161.6396,9643.0
2016-11-29 12:10:00,162.16,162.28,162.02,162.06,3900.0,161.6296,161.7492,161.4901,161.53,3900.0
2016-11-29 12:20:00,161.94,161.94,161.53,161.53,2700.0,161.4104,161.4104,161.0017,161.0017,2700.0
2016-11-29 12:30:00,161.53,161.82,161.39,161.45,5100.0,161.0017,161.2908,160.8622,160.922,5100.0
2016-11-29 12:40:00,161.45,161.58,161.09,161.3,9389.0,160.922,161.0515,160.5631,160.7725,9389.0
2016-11-29 12:50:00,161.36,161.37,160.82,161.29,17215.0,160.8323,160.8422,160.294,160.7625,17215.0
2016-11-29 13:00:00,161.24,161.24,160.65,160.75,21108.0,160.7126,160.7126,160.1246,160.2242,21108.0
2016-11-29 13:10:00,160.75,160.85,160.63,160.74,6550.0,160.2242,160.3239,160.1046,160.2143,6550.0
2016-11-29 13:20:00,160.76,161.14,160.72,160.91,8800.0,160.2342,160.613,160.1943,160.3837,8800.0
2016-11-29 13:30:00,161.11,161.3,160.89,161.24,8631.0,160.5831,160.7725,160.3638,160.7126,8631.0
2016-11-29 13:40:00,161.3,161.35,160.81,160.9,6849.0,160.7725,160.8223,160.2841,160.3738,6849.0
2016-11-29 13:50:00,160.97,161.67,160.87,161.59,15296.0,160.4435,161.1412,160.3439,161.0615,15296.0
2016-11-29 14:00:00,161.77,161.97,161.52,161.92,7700.0,161.2409,161.4403,160.9917,161.3904,7700.0
2016-11-29 14:10:00,162.0,162.96,161.96,162.96,11795.0,161.4702,162.427,161.4303,162.427,11795.0
2016-11-29 14:20:00,162.98,163.66,162.73,163.66,9966.0,162.447,163.1247,162.1978,163.1247,9966.0
2016-11-29 14:30:00,163.62,164.14,163.53,163.53,10500.0,163.0849,163.6032,162.9952,162.9952,10500.0
2016-11-29 14:40:00,163.69,164.19,163.56,164.09,11594.0,163.1546,163.653,163.0251,163.5533,11594.0
2016-11-29 14:50:00,163.9,164.08,163.15,163.36,14943.0,163.3639,163.5434,162.6164,162.8257,14943.0
2016-11-29 15:00:00,163.35,163.35,162.63,163.04,7005.0,162.8157,162.8157,162.0981,162.5068,7005.0
2016-11-29 15:10:00,162.97,163.31,162.93,162.93,8600.0,162.437,162.7759,162.3971,162.3971,8600.0
2016-11-29 15:20:00,162.98,163.7,162.98,163.67,8900.0,162.447,163.1646,162.447,163.1347,8900.0
2016-11-29 15:30:00,163.61,163.64,163.08,163.1,9200.0,163.0749,163.1048,162.5466,162.5666,9200.0
2016-11-29 15:40:00,163.07,163.07,162.68,162.76,9421.0,162.5367,162.5367,162.1479,162.2277,9421.0
2016-11-29 15:50:00,162.82,163.12,162.76,162.9,27292.0,162.2875,162.5865,162.2277,162.3672,27292.0
2016-11-30 09:30:00,162.77,163.86,160.07,162.98,18038.0,162.2376,163.3241,159.5465,162.447,18038.0
2016-11-30 09:40:00,162.47,162.47,160.29,160.29,20858.0,161.9386,161.9386,159.7658,159.7658,20858.0
2016-11-30 09:50:00,160.21,160.61,159.22,160.48,9697.0,159.686,160.0847,158.6993,159.9551,9697.0
2016-11-30 10:00:00,160.39,160.46,158.61,159.07,20884.0,159.8654,159.9352,158.0912,158.5497,20884.0
2016-11-30 10:10:00,159.07,159.59,157.66,157.67,31464.0,158.5497,159.068,157.1444,157.1543,31464.0
2016-11-30 10:20:00,157.66,158.8,157.02,158.8,17575.0,157.1444,158.2806,156.5064,158.2806,17575.0
2016-11-30 10:30:00,158.6,158.67,157.4,158.1,29103.0,158.0813,158.1511,156.8852,157.5829,29103.0
2016-11-30 10:40:00,158.1,158.76,157.94,158.76,14306.0,157.5829,158.2408,157.4234,158.2408,14306.0
2016-11-30 10:50:00,158.8,159.41,158.67,159.05,18051.0,158.2806,158.8886,158.1511,158.5298,18051.0
2016-11-30 11:00:00,159.05,159.2,158.28,158.88,8350.0,158.5298,158.6793,157.7623,158.3604,8350.0
2016-11-30 11:10:00,158.9,158.97,158.09,158.09,28240.0,158.3803,158.4501,157.5729,157.5729,28240.0
2016-11-30 11:20:00,158.07,158.5,158.05,158.07,15829.0,157.553,157.9816,157.5331,157.553,15829.0
2016-11-30 11:30:00,158.12,158.63,157.87,158.56,16475.0,157.6029,158.1112,157.3537,158.0414,16475.0
2016-11-30 11:40:00,158.56,159.01,158.2,158.42,9503.0,158.0414,158.4899,157.6826,157.9019,9503.0
2016-11-30 11:50:00,158.37,158.55,157.91,158.3,20465.0,157.852,158.0314,157.3935,157.7823,20465.0
2016-11-30 12:00:00,158.19,158.29,157.05,157.05,13855.0,157.6726,157.7723,156.5364,156.5364,13855.0
2016-11-30 12:10:00,157.16,157.19,156.63,157.02,13225.0,156.646,156.6759,156.1177,156.5064,13225.0
2016-11-30 12:20:00,157.1,157.25,156.7,156.75,12114.0,156.5862,156.7357,156.1875,156.2373,12114.0
2016-11-30 12:30:00,156.89,157.24,156.87,156.96,10900.0,156.3769,156.7257,156.3569,156.4466,10900.0
2016-11-30 12:40:00,157.12,157.31,157.05,157.27,13951.0,156.6061,156.7955,156.5364,156.7556,13951.0
2016-11-30 12:50:00,157.25,157.25,156.87,156.88,11092.0,156.7357,156.7357,156.3569,156.3669,11092.0
2016-11-30 13:00:00,157.12,157.22,156.96,157.16,6000.0,156.6061,156.7058,156.4466,156.646,6000.0
2016-11-30 13:10:00,157.25,157.82,157.19,157.56,20551.0,156.7357,157.3038,156.6759,157.0447,20551.0
2016-11-30 13:20:00,157.59,157.64,157.22,157.4,15872.0,157.0746,157.1244,156.7058,156.8852,15872.0
2016-11-30 13:30:00,157.37,157.6,157.17,157.28,19902.0,156.8553,157.0846,156.656,156.7656,19902.0
2016-11-30 13:40:00,157.2,157.33,156.98,157.09,10800.0,156.6859,156.8154,156.4666,156.5762,10800.0
2016-11-30 13:50:00,157.2,157.38,157.11,157.18,12988.0,156.6859,156.8653,156.5962,156.6659,12988.0
2016-11-30 14:00:00,157.21,157.22,156.67,156.83,11655.0,156.6958,156.7058,156.1576,156.3171,11655.0
2016-11-30 14:10:00,156.91,156.91,156.08,156.3,12855.0,156.3968,156.3968,155.5695,155.7888,12855.0
2016-11-30 14:20:00,156.22,156.93,156.22,156.93,13456.0,155.7091,156.4167,155.7091,156.4167,13456.0
2016-11-30 14:30:00,156.88,157.2,156.77,157.04,14549.0,156.3669,156.6859,156.2573,156.5264,14549.0
2016-11-30 14:40:00,157.14,157.14,156.77,156.89,22187.0,156.6261,156.6261,156.2573,156.3769,22187.0
2016-11-30 14:50:00,156.84,156.95,156.51,156.83,16331.0,156.327,156.4367,155.9981,156.3171,16331.0
2016-11-30 15:00:00,156.83,156.88,156.39,156.39,9100.0,156.3171,156.3669,155.8785,155.8785,9100.0
2016-11-30 15:10:00,156.39,156.81,156.32,156.42,18338.0,155.8785,156.2971,155.8087,155.9084,18338.0
2016-11-30 15:20:00,156.47,156.89,156.39,156.69,17784.0,155.9582,156.3769,155.8785,156.1775,17784.0
2016-11-30 15:30:00,156.76,157.65,156.72,157.56,26525.0,156.2473,157.1344,156.2074,157.0447,26525.0
2016-11-30 15:40:00,157.48,157.49,157.3,157.38,33739.0,156.9649,156.9749,156.7855,156.8653,33739.0
2016-11-30 15:50:00,157.39,158.11,157.38,157.88,145538.0,156.8752,157.5929,156.8653,157.3636,145538.0
2016-12-01 09:30:00,157.48,160.11,156.33,158.46,9169.0,156.9649,159.5863,155.8187,157.9417,9169.0
2016-12-01 09:40:00,158.09,158.52,155.62,155.85,30608.0,157.5729,158.0015,155.111,155.3403,30608.0
2016-12-01 09:50:00,155.75,156.42,154.47,155.45,22419.0,155.2406,155.9084,153.9648,154.9416,22419.0
2016-12-01 10:00:00,155.02,156.36,154.1,154.1,26470.0,154.513,155.8486,153.596,153.596,26470.0
2016-12-01 10:10:00,154.1,154.26,152.43,152.99,35667.0,153.596,153.7555,151.9315,152.4896,35667.0
2016-12-01 10:20:00,153.12,153.4,152.0,152.0,18662.0,152.6192,152.8983,151.5029,151.5029,18662.0
2016-12-01 10:30:00,152.0,152.0,150.93,151.01,18943.0,151.5029,151.5029,150.4364,150.5161,18943.0
2016-12-01 10:40:00,151.1,151.1,150.05,150.61,21502.0,150.6058,150.6058,149.5592,150.1174,21502.0
2016-12-01 10:50:00,150.55,150.56,149.52,150.21,16271.0,150.0576,150.0676,149.031,149.7187,16271.0
2016-12-01 11:00:00,150.4,151.8,150.28,151.15,17587.0,149.9081,151.3035,149.7885,150.6556,17587.0
2016-12-01 11:10:00,151.12,152.14,150.75,151.43,13941.0,150.6257,151.6424,150.257,150.9347,13941.0
2016-12-01 11:20:00,151.62,152.69,151.02,151.98,31742.0,151.1241,152.1906,150.5261,151.4829,31742.0
2016-12-01 11:30:00,152.01,152.66,151.51,151.54,27661.0,151.5128,152.1607,151.0145,151.0444,27661.0
2016-12-01 11:40:00,151.51,152.18,151.26,152.05,18050.0,151.0145,151.6823,150.7653,151.5527,18050.0
2016-12-01 11:50:00,152.17,152.32,151.78,151.86,13608.0,151.6723,151.8218,151.2836,151.3633,13608.0
2016-12-01 12:00:00,151.86,151.97,151.26,151.97,19113.0,151.3633,151.473,150.7653,151.473,19113.0
2016-12-01 12:10:00,151.77,151.9,151.34,151.43,12861.0,151.2736,151.4032,150.845,150.9347,12861.0
2016-12-01 12:20:00,151.47,151.5,150.46,150.6,15833.0,150.9746,151.0045,149.9679,150.1074,15833.0
2016-12-01 12:30:00,150.7,151.05,150.63,150.74,9698.0,150.2071,150.556,150.1373,150.247,9698.0
2016-12-01 12:40:00,150.83,151.61,150.12,151.25,28591.0,150.3367,151.1141,149.629,150.7553,28591.0
2016-12-01 12:50:00,151.39,151.39,150.95,150.95,18447.0,150.8949,150.8949,150.4563,150.4563,18447.0
2016-12-01 13:00:00,150.98,151.25,150.62,150.82,14331.0,150.4862,150.7553,150.1274,150.3267,14331.0
2016-12-01 13:10:00,150.94,151.15,150.27,150.37,8194.0,150.4463,150.6556,149.7785,149.8782,8194.0
2016-12-01 13:20:00,150.33,150.79,150.14,150.64,8400.0,149.8383,150.2968,149.649,150.1473,8400.0
2016-12-01 13:30:00,150.59,150.69,150.0,150.16,9197.0,150.0975,150.1972,149.5094,149.6689,9197.0
2016-12-01 13:40:00,150.12,150.12,148.98,149.08,16220.0,149.629,149.629,148.4927,148.5924,16220.0
2016-12-01 13:50:00,149.11,149.98,149.1,149.61,16368.0,148.6223,149.4895,148.6124,149.1207,16368.0
2016-12-01 14:00:00,149.68,150.23,149.58,150.18,13800.0,149.1905,149.7387,149.0908,149.6888,13800.0
2016-12-01 14:10:00,150.24,150.82,150.12,150.82,11880.0,149.7486,150.3267,149.629,150.3267,11880.0
2016-12-01 14:20:00,150.76,151.41,150.75,151.19,10184.0,150.2669,150.9148,150.257,150.6955,10184.0
2016-12-01 14:30:00,151.15,151.52,151.04,151.49,9246.0,150.6556,151.0244,150.546,150.9945,9246.0
2016-12-01 14:40:00,151.48,151.86,151.48,151.86,4680.0,150.9846,151.3633,150.9846,151.3633,4680.0
2016-12-01 14:50:00,151.75,151.88,151.32,151.45,7305.0,151.2537,151.3833,150.8251,150.9547,7305.0
2016-12-01 15:00:00,151.39,151.42,150.8,151.05,12313.0,150.8949,150.9248,150.3068,150.556,12313.0
2016-12-01 15:10:00,151.05,151.29,150.98,151.13,22939.0,150.556,150.7952,150.4862,150.6357,22939.0
2016-12-01 15:20:00,151.14,151.67,151.14,151.37,40231.0,150.6457,151.1739,150.6457,150.8749,40231.0
2016-12-01 15:30:00,151.27,151.45,151.19,151.22,17642.0,150.7753,150.9547,150.6955,150.7254,17642.0
2016-12-01 15:40:00,151.21,151.46,151.13,151.33,17449.0,150.7155,150.9646,150.6357,150.8351,17449.0
2016-12-01 15:50:00,151.42,151.61,150.95,151.23,59936.0,150.9248,151.1141,150.4563,150.7354,59936.0
2016-12-02 09:30:00,151.73,153.95,151.34,153.95,7512.0,151.2338,153.4465,150.845,153.4465,7512.0
2016-12-02 09:40:00,153.48,154.54,152.78,153.05,15247.0,152.978,154.0346,152.2803,152.5494,15247.0
2016-12-02 09:50:00,153.13,153.35,151.71,152.49,70400.0,152.6292,152.8485,151.2138,151.9913,70400.0
2016-12-02 10:00:00,152.39,153.6,152.37,153.54,1840.0,151.8916,153.0976,151.8717,153.0378,1840.0
2016-12-02 10:10:00,153.46,153.52,151.38,151.47,21173.0,152.9581,153.0179,150.8849,150.9746,21173.0
2016-12-02 10:20:00,151.41,152.22,151.24,152.0,5810.0,150.9148,151.7221,150.7454,151.5029,5810.0
2016-12-02 10:30:00,152.33,152.8,151.76,151.76,10100.0,151.8318,152.3003,151.2637,151.2637,10100.0
2016-12-02 10:40:00,151.85,152.06,151.28,151.28,18827.0,151.3534,151.5627,150.7852,150.7852,18827.0
2016-12-02 10:50:00,151.38,151.63,151.0,151.42,12357.0,150.8849,151.1341,150.5061,150.9248,12357.0
2016-12-02 11:00:00,151.29,151.31,151.12,151.25,5793.0,150.7952,150.8151,150.6257,150.7553,5793.0
2016-12-02 11:10:00,151.43,151.6,151.28,151.46,13077.0,150.9347,151.1042,150.7852,150.9646,13077.0
2016-12-02 11:20:00,151.36,152.03,151.2,151.96,12800.0,150.865,151.5328,150.7055,151.463,12800.0
2016-12-02 11:30:00,151.81,152.12,151.73,151.96,4580.0,151.3135,151.6225,151.2338,151.463,4580.0
2016-12-02 11:40:00,152.01,152.06,151.72,151.73,2000.0,151.5128,151.5627,151.2238,151.2338,2000.0
2016-12-02 11:50:00,151.67,151.73,151.39,151.42,1500.0,151.1739,151.2338,150.8949,150.9248,1500.0
2016-12-02 12:00:00,151.39,151.81,151.01,151.57,7839.0,150.8949,151.3135,150.5161,151.0743,7839.0
2016-12-02 12:10:00,151.55,152.59,151.49,152.31,36472.0,151.0543,152.0909,150.9945,151.8119,36472.0
2016-12-02 12:20:00,152.31,152.68,152.31,152.49,15051.0,151.8119,152.1806,151.8119,151.9913,15051.0
2016-12-02 12:30:00,152.45,152.52,152.35,152.46,5299.0,151.9514,152.0212,151.8517,151.9614,5299.0
2016-12-02 12:40:00,152.41,152.82,152.4,152.81,4448.0,151.9115,152.3202,151.9016,152.3102,4448.0
2016-12-02 12:50:00,152.92,153.11,152.84,152.87,6437.0,152.4199,152.6092,152.3401,152.37,6437.0
2016-12-02 13:00:00,153.01,153.06,152.67,152.94,12762.0,152.5096,152.5594,152.1707,152.4398,12762.0
2016-12-02 13:10:00,152.71,152.9,152.44,152.59,5172.0,152.2105,152.3999,151.9414,152.0909,5172.0
2016-12-02 13:20:00,152.45,152.64,152.01,152.15,34264.0,151.9514,152.1408,151.5128,151.6524,34264.0
2016-12-02 13:30:00,152.15,152.3,151.9,152.15,10929.0,151.6524,151.8019,151.4032,151.6524,10929.0
2016-12-02 13:40:00,152.13,152.41,151.95,152.07,10017.0,151.6324,151.9115,151.453,151.5726,10017.0
2016-12-02 13:50:00,152.13,152.28,152.04,152.09,12466.0,151.6324,151.782,151.5427,151.5926,12466.0
2016-12-02 14:00:00,152.1,152.4,152.06,152.32,6062.0,151.6025,151.9016,151.5627,151.8218,6062.0
2016-12-02 14:10:00,152.21,152.37,152.11,152.26,4494.0,151.7122,151.8717,151.6125,151.762,4494.0
2016-12-02 14:20:00,152.3,152.68,152.14,152.28,5175.0,151.8019,152.1806,151.6424,151.782,5175.0
2016-12-02 14:30:00,152.27,152.51,152.13,152.18,6835.0,151.772,152.0112,151.6324,151.6823,6835.0
2016-12-02 14:40:00,152.11,152.25,152.04,152.11,4000.0,151.6125,151.752,151.5427,151.6125,4000.0
2016-12-02 14:50:00,152.07,152.35,152.07,152.33,3669.0,151.5726,151.8517,151.5726,151.8318,3669.0
2016-12-02 15:00:00,152.26,152.39,152.2,152.39,9107.0,151.762,151.8916,151.7022,151.8916,9107.0
2016-12-02 15:10:00,152.32,152.47,151.81,151.81,9700.0,151.8218,151.9713,151.3135,151.3135,9700.0
2016-12-02 15:20:00,151.83,152.29,151.76,152.18,7494.0,151.3334,151.7919,151.2637,151.6823,7494.0
2016-12-02 15:30:00,152.16,152.31,152.0,152.14,4100.0,151.6623,151.8119,151.5029,151.6424,4100.0
2016-12-02 15:40:00,152.11,152.3,152.11,152.25,7739.0,151.6125,151.8019,151.6125,151.752,7739.0
2016-12-02 15:50:00,152.29,152.71,152.26,152.56,27282.0,151.7919,152.2105,151.762,152.061,27282.0
2016-12-05 09:30:00,152.0,155.69,152.0,154.75,35253.0,151.5029,155.1808,151.5029,154.2439,35253.0
2016-12-05 09:40:00,154.38,155.44,154.15,154.48,30410.0,153.8751,154.9316,153.6458,153.9748,30410.0
2016-12-05 09:50:00,154.5,156.53,154.22,156.46,18003.0,153.9947,156.0181,153.7156,155.9483,18003.0
2016-12-05 10:00:00,156.56,158.22,156.56,157.64,28073.0,156.048,157.7025,156.048,157.1244,28073.0
2016-12-05 10:10:00,157.56,158.12,156.98,157.87,24004.0,157.0447,157.6029,156.4666,157.3537,24004.0
2016-12-05 10:20:00,157.9,158.34,157.62,158.03,15982.0,157.3836,157.8221,157.1045,157.5131,15982.0
2016-12-05 10:30:00,158.08,158.34,157.88,157.92,23160.0,157.563,157.8221,157.3636,157.4035,23160.0
2016-12-05 10:40:00,158.03,158.4,157.73,158.12,28295.0,157.5131,157.8819,157.2141,157.6029,28295.0
2016-12-05 10:50:00,158.14,158.25,157.19,157.99,21460.0,157.6228,157.7324,156.6759,157.4733,21460.0
2016-12-05 11:00:00,157.95,158.03,157.42,157.73,24703.0,157.4334,157.5131,156.9051,157.2141,24703.0
2016-12-05 11:10:00,157.78,158.37,157.78,158.21,18125.0,157.264,157.852,157.264,157.6926,18125.0
2016-12-05 11:20:00,158.33,158.87,158.08,158.09,14752.0,157.8122,158.3504,157.563,157.5729,14752.0
2016-12-05 11:30:00,158.04,158.04,157.27,157.87,20353.0,157.5231,157.5231,156.7556,157.3537,20353.0
2016-12-05 11:40:00,157.89,158.0,157.44,157.57,13096.0,157.3736,157.4832,156.9251,157.0547,13096.0
2016-12-05 11:50:00,157.58,158.12,157.26,158.1,16000.0,157.0646,157.6029,156.7457,157.5829,16000.0
2016-12-05 12:00:00,158.22,158.22,157.39,157.8,11350.0,157.7025,157.7025,156.8752,157.2839,11350.0
2016-12-05 12:10:00,157.91,158.29,157.44,157.94,20431.0,157.3935,157.7723,156.9251,157.4234,20431.0
2016-12-05 12:20:00,157.94,158.11,157.49,157.93,23206.0,157.4234,157.5929,156.9749,157.4135,23206.0
2016-12-05 12:30:00,158.03,158.39,157.7,157.97,9854.0,157.5131,157.872,157.1842,157.4533,9854.0
2016-12-05 12:40:00,157.91,158.65,157.91,158.5,18100.0,157.3935,158.1311,157.3935,157.9816,18100.0
2016-12-05 12:50:00,158.46,158.46,157.77,158.11,8625.0,157.9417,157.9417,157.254,157.5929,8625.0
2016-12-05 13:00:00,158.15,158.23,157.88,158.19,10769.0,157.6328,157.7125,157.3636,157.6726,10769.0
2016-12-05 13:10:00,158.18,158.24,157.89,158.03,16199.0,157.6627,157.7225,157.3736,157.5131,16199.0
2016-12-05 13:20:00,158.03,158.23,157.89,157.98,7931.0,157.5131,157.7125,157.3736,157.4633,7931.0
2016-12-05 13:30:00,157.96,158.13,157.57,157.94,12800.0,157.4434,157.6128,157.0547,157.4234,12800.0
2016-12-05 13:40:00,157.91,158.13,157.54,158.11,13302.0,157.3935,157.6128,157.0247,157.5929,13302.0
2016-12-05 13:50:00,158.08,158.15,157.69,157.84,9601.0,157.563,157.6328,157.1743,157.3238,9601.0
2016-12-05 14:00:00,157.76,158.34,157.76,158.25,24516.0,157.244,157.8221,157.244,157.7324,24516.0
2016-12-05 14:10:00,158.35,158.48,158.11,158.22,8128.0,157.8321,157.9617,157.5929,157.7025,8128.0
2016-12-05 14:20:00,158.09,158.22,157.87,158.13,11067.0,157.5729,157.7025,157.3537,157.6128,11067.0
2016-12-05 14:30:00,158.13,158.32,157.79,157.91,16064.0,157.6128,157.8022,157.2739,157.3935,16064.0
2016-12-05 14:40:00,157.8,157.92,157.53,157.8,33508.0,157.2839,157.4035,157.0148,157.2839,33508.0
2016-12-05 14:50:00,157.8,158.23,157.73,157.95,25581.0,157.2839,157.7125,157.2141,157.4334,25581.0
2016-12-05 15:00:00,157.92,158.03,157.85,157.95,10700.0,157.4035,157.5131,157.3337,157.4334,10700.0
2016-12-05 15:10:00,157.99,158.09,157.8,157.98,13594.0,157.4733,157.5729,157.2839,157.4633,13594.0
2016-12-05 15:20:00,158.02,158.07,157.85,157.94,13419.0,157.5032,157.553,157.3337,157.4234,13419.0
2016-12-05 15:30:00,157.95,158.05,157.93,157.99,18654.0,157.4334,157.5331,157.4135,157.4733,18654.0
2016-12-05 15:40:00,157.99,158.08,157.98,157.99,21793.0,157.4733,157.563,157.4633,157.4733,21793.0
2016-12-05 15:50:00,157.99,158.07,157.82,157.95,84642.0,157.4733,157.553,157.3038,157.4334,84642.0
2016-12-06 09:30:00,159.45,159.45,157.19,158.02,28141.0,158.9285,158.9285,156.6759,157.5032,28141.0
2016-12-06 09:40:00,158.05,158.79,157.22,158.27,50630.0,157.5331,158.2707,156.7058,157.7524,50630.0
2016-12-06 09:50:00,158.25,158.63,157.86,158.5,21054.0,157.7324,158.1112,157.3437,157.9816,21054.0
2016-12-06 10:00:00,158.59,158.75,157.99,158.1,21694.0,158.0713,158.2308,157.4733,157.5829,21694.0
2016-12-06 10:10:00,158.11,158.5,157.74,157.83,23448.0,157.5929,157.9816,157.2241,157.3138,23448.0
2016-12-06 10:20:00,157.87,158.26,157.8,158.14,22815.0,157.3537,157.7424,157.2839,157.6228,22815.0
2016-12-06 10:30:00,158.23,158.71,158.14,158.47,9902.0,157.7125,158.1909,157.6228,157.9517,9902.0
2016-12-06 10:40:00,158.47,158.66,158.26,158.43,12903.0,157.9517,158.1411,157.7424,157.9118,12903.0
2016-12-06 10:50:00,158.41,158.91,158.27,158.71,12108.0,157.8919,158.3903,157.7524,158.1909,12108.0
2016-12-06 11:00:00,158.67,158.82,158.36,158.47,10300.0,158.1511,158.3006,157.8421,157.9517,10300.0
2016-12-06 11:10:00,158.47,158.48,157.9,158.08,9700.0,157.9517,157.9617,157.3836,157.563,9700.0
2016-12-06 11:20:00,158.04,158.17,157.82,158.14,12423.0,157.5231,157.6527,157.3038,157.6228,12423.0
2016-12-06 11:30:00,158.08,158.34,157.91,158.28,35100.0,157.563,157.8221,157.3935,157.7623,35100.0
2016-12-06 11:40:00,158.23,158.59,158.23,158.25,13101.0,157.7125,158.0713,157.7125,157.7324,13101.0
2016-12-06 11:50:00,158.32,158.51,158.18,158.48,27948.0,157.8022,157.9916,157.6627,157.9617,27948.0
2016-12-06 12:00:00,158.39,158.53,157.97,158.06,28842.0,157.872,158.0115,157.4533,157.543,28842.0
2016-12-06 12:10:00,158.07,158.18,157.92,157.93,3617.0,157.553,157.6627,157.4035,157.4135,3617.0
2016-12-06 12:20:00,157.93,158.1,157.83,157.9,12741.0,157.4135,157.5829,157.3138,157.3836,12741.0
2016-12-06 12:30:00,157.75,157.79,157.14,157.16,8797.0,157.2341,157.2739,156.6261,156.646,8797.0
2016-12-06 12:40:00,157.04,157.07,156.32,156.67,14583.0,156.5264,156.5563,155.8087,156.1576,14583.0
2016-12-06 12:50:00,156.58,156.91,156.5,156.61,3800.0,156.0679,156.3968,155.9881,156.0978,3800.0
2016-12-06 13:00:00,156.65,157.02,156.65,156.95,3900.0,156.1377,156.5064,156.1377,156.4367,3900.0
2016-12-06 13:10:00,156.93,157.25,156.85,157.14,5701.0,156.4167,156.7357,156.337,156.6261,5701.0
2016-12-06 13:20:00,157.17,157.67,157.17,157.21,17951.0,156.656,157.1543,156.656,156.6958,17951.0
2016-12-06 13:30:00,157.14,157.32,157.08,157.22,3100.0,156.6261,156.8055,156.5663,156.7058,3100.0
2016-12-06 13:40:00,157.31,158.25,157.31,158.13,13185.0,156.7955,157.7324,156.7955,157.6128,13185.0
2016-12-06 13:50:00,158.19,158.36,158.1,158.29,13743.0,157.6726,157.8421,157.5829,157.7723,13743.0
2016-12-06 14:00:00,158.21,158.25,158.09,158.25,4900.0,157.6926,157.7324,157.5729,157.7324,4900.0
2016-12-06 14:10:00,158.25,158.43,158.01,158.04,10582.0,157.7324,157.9118,157.4932,157.5231,10582.0
2016-12-06 14:20:00,158.07,158.27,158.0,158.13,8175.0,157.553,157.7524,157.4832,157.6128,8175.0
2016-12-06 14:30:00,158.23,158.46,158.16,158.46,4285.0,157.7125,157.9417,157.6427,157.9417,4285.0
2016-12-06 14:40:00,158.42,158.42,158.21,158.34,6770.0,157.9019,157.9019,157.6926,157.8221,6770.0
2016-12-06 14:50:00,158.23,158.79,158.17,158.62,7000.0,157.7125,158.2707,157.6527,158.1012,7000.0
2016-12-06 15:00:00,158.49,158.53,157.95,157.95,4911.0,157.9716,158.0115,157.4334,157.4334,4911.0
2016-12-06 15:10:00,157.9,157.95,157.67,157.85,10100.0,157.3836,157.4334,157.1543,157.3337,10100.0
2016-12-06 15:20:00,157.84,157.85,157.03,157.03,9478.0,157.3238,157.3337,156.5164,156.5164,9478.0
2016-12-06 15:30:00,157.09,157.42,156.99,157.18,13648.0,156.5762,156.9051,156.4765,156.6659,13648.0
2016-12-06 15:40:00,157.11,157.29,157.06,157.29,11500.0,156.5962,156.7756,156.5463,156.7756,11500.0
2016-12-06 15:50:00,157.29,157.89,157.29,157.55,30008.0,156.7756,157.3736,156.7756,157.0347,30008.0
2016-12-07 09:30:00,162.0,165.23,162.0,164.25,55969.0,161.4702,164.6896,161.4702,163.7128,55969.0
2016-12-07 09:40:00,164.36,165.25,162.99,163.3,34279.0,163.8224,164.7095,162.4569,162.7659,34279.0
2016-12-07 09:50:00,163.29,163.4,161.5,162.62,16250.0,162.7559,162.8656,160.9718,162.0881,16250.0
2016-12-07 10:00:00,162.62,163.48,161.6,161.6,30162.0,162.0881,162.9453,161.0715,161.0715,30162.0
2016-12-07 10:10:00,161.76,163.8,161.69,163.8,16851.0,161.2309,163.2643,161.1612,163.2643,16851.0
2016-12-07 10:20:00,163.79,164.85,163.79,164.4,15429.0,163.2543,164.3108,163.2543,163.8623,15429.0
2016-12-07 10:30:00,164.01,164.31,163.7,164.0,19308.0,163.4736,163.7726,163.1646,163.4636,19308.0
2016-12-07 10:40:00,163.97,164.75,163.97,164.59,19672.0,163.4337,164.2112,163.4337,164.0517,19672.0
2016-12-07 10:50:00,164.58,164.86,164.35,164.72,10900.0,164.0417,164.3208,163.8125,164.1813,10900.0
2016-12-07 11:00:00,164.72,164.79,164.15,164.15,7917.0,164.1813,164.251,163.6131,163.6131,7917.0
2016-12-07 11:10:00,164.15,164.98,164.15,164.76,10224.0,163.6131,164.4404,163.6131,164.2211,10224.0
2016-12-07 11:20:00,164.73,164.94,164.37,164.38,7200.0,164.1912,164.4005,163.8324,163.8424,7200.0
2016-12-07 11:30:00,164.38,164.42,164.1,164.37,21287.0,163.8424,163.8822,163.5633,163.8324,21287.0
2016-12-07 11:40:00,164.4,164.41,164.11,164.15,13682.0,163.8623,163.8723,163.5733,163.6131,13682.0
2016-12-07 11:50:00,164.15,164.96,164.15,164.96,8914.0,163.6131,164.4205,163.6131,164.4205,8914.0
2016-12-07 12:00:00,164.99,165.41,164.75,165.0,8700.0,164.4504,164.869,164.2112,164.4603,8700.0
2016-12-07 12:10:00,164.9,165.27,164.74,165.27,7917.0,164.3607,164.7295,164.2012,164.7295,7917.0
2016-12-07 12:20:00,165.19,165.3,164.76,164.76,9221.0,164.6497,164.7594,164.2211,164.2211,9221.0
2016-12-07 12:30:00,164.8,165.14,164.8,165.14,6550.0,164.261,164.5999,164.261,164.5999,6550.0
2016-12-07 12:40:00,165.12,165.14,164.84,164.84,2000.0,164.58,164.5999,164.3009,164.3009,2000.0
2016-12-07 12:50:00,164.88,165.03,164.8,165.02,5613.0,164.3407,164.4903,164.261,164.4803,5613.0
2016-12-07 13:00:00,165.04,165.59,165.04,165.33,13225.0,164.5002,165.0484,164.5002,164.7893,13225.0
2016-12-07 13:10:00,165.33,165.46,165.08,165.29,3400.0,164.7893,164.9188,164.5401,164.7494,3400.0
2016-12-07 13:20:00,165.21,165.46,165.11,165.17,7177.0,164.6697,164.9188,164.57,164.6298,7177.0
2016-12-07 13:30:00,165.2,165.82,165.17,165.78,6416.0,164.6597,165.2777,164.6298,165.2378,6416.0
2016-12-07 13:40:00,165.72,166.61,165.72,166.55,16833.0,165.178,166.0651,165.178,166.0053,16833.0
2016-12-07 13:50:00,166.59,167.09,166.42,166.8,24644.0,166.0451,166.5435,165.8757,166.2545,24644.0
2016-12-07 14:00:00,166.89,166.89,166.15,166.16,11117.0,166.3442,166.3442,165.6066,165.6166,11117.0
2016-12-07 14:10:00,166.06,166.31,165.83,166.21,10800.0,165.5169,165.7661,165.2876,165.6664,10800.0
2016-12-07 14:20:00,166.22,166.26,165.8,165.85,10935.0,165.6764,165.7162,165.2577,165.3076,10935.0
2016-12-07 14:30:00,165.87,165.91,165.24,165.36,9900.0,165.3275,165.3674,164.6996,164.8192,9900.0
2016-12-07 14:40:00,165.3,165.38,164.97,164.97,9400.0,164.7594,164.8391,164.4304,164.4304,9400.0
2016-12-07 14:50:00,164.97,165.28,164.8,165.26,9699.0,164.4304,164.7394,164.261,164.7195,9699.0
2016-12-07 15:00:00,165.28,166.0,165.0,165.56,10339.0,164.7394,165.4571,164.4603,165.0185,10339.0
2016-12-07 15:10:00,165.57,166.13,165.55,166.07,12650.0,165.0285,165.5867,165.0086,165.5269,12650.0
2016-12-07 15:20:00,166.04,166.43,166.0,166.35,22725.0,165.4969,165.8857,165.4571,165.8059,22725.0
2016-12-07 15:30:00,166.33,166.61,166.0,166.07,18104.0,165.786,166.0651,165.4571,165.5269,18104.0
2016-12-07 15:40:00,166.09,166.12,165.87,165.88,24350.0,165.5468,165.5767,165.3275,165.3375,24350.0
2016-12-07 15:50:00,165.88,166.0,165.52,165.62,34207.0,165.3375,165.4571,164.9786,165.0783,34207.0
2016-12-08 09:30:00,165.37,168.14,165.37,167.21,8332.0,164.8291,167.5901,164.8291,166.6631,8332.0
2016-12-08 09:40:00,166.08,166.1,164.22,164.88,23425.0,165.5368,165.5568,163.6829,164.3407,23425.0
2016-12-08 09:50:00,164.64,164.87,163.21,164.21,37579.0,164.1015,164.3308,162.6762,163.6729,37579.0
2016-12-08 10:00:00,164.23,164.23,163.5,163.93,15900.0,163.6929,163.6929,162.9653,163.3938,15900.0
2016-12-08 10:10:00,163.93,165.15,163.69,165.15,9414.0,163.3938,164.6099,163.1546,164.6099,9414.0
2016-12-08 10:20:00,164.96,164.97,163.94,164.49,7800.0,164.4205,164.4304,163.4038,163.952,7800.0
2016-12-08 10:30:00,164.73,164.81,163.31,163.8,16507.0,164.1912,164.271,162.7759,163.2643,16507.0
2016-12-08 10:40:00,163.8,164.55,163.8,163.93,12345.0,163.2643,164.0118,163.2643,163.3938,12345.0
2016-12-08 10:50:00,163.9,163.95,163.63,163.71,5017.0,163.3639,163.4138,163.0948,163.1746,5017.0
2016-12-08 11:00:00,163.72,163.74,163.03,163.17,10409.0,163.1845,163.2045,162.4968,162.6363,10409.0
2016-12-08 11:10:00,163.2,163.87,163.2,163.87,8348.0,162.6662,163.334,162.6662,163.334,8348.0
2016-12-08 11:20:00,163.78,163.83,163.19,163.23,6403.0,163.2443,163.2942,162.6563,162.6961,6403.0
2016-12-08 11:30:00,163.31,163.32,162.55,162.55,3200.0,162.7759,162.7858,162.0184,162.0184,3200.0
2016-12-08 11:40:00,162.54,162.6,162.25,162.55,10500.0,162.0084,162.0682,161.7193,162.0184,10500.0
2016-12-08 11:50:00,162.47,162.66,162.06,162.25,5246.0,161.9386,162.128,161.53,161.7193,5246.0
2016-12-08 12:00:00,162.2,162.53,162.14,162.16,5000.0,161.6695,161.9984,161.6097,161.6296,5000.0
2016-12-08 12:10:00,162.27,162.66,162.17,162.43,5730.0,161.7393,162.128,161.6396,161.8988,5730.0
2016-12-08 12:20:00,162.5,162.78,162.43,162.43,7600.0,161.9685,162.2476,161.8988,161.8988,7600.0
2016-12-08 12:30:00,162.58,162.76,162.43,162.43,7100.0,162.0483,162.2277,161.8988,161.8988,7100.0
2016-12-08 12:40:00,162.55,162.55,162.09,162.47,7655.0,162.0184,162.0184,161.5599,161.9386,7655.0
2016-12-08 12:50:00,162.44,162.53,162.19,162.32,5358.0,161.9087,161.9984,161.6595,161.7891,5358.0
2016-12-08 13:00:00,162.35,162.46,162.11,162.25,4350.0,161.819,161.9287,161.5798,161.7193,4350.0
2016-12-08 13:10:00,162.1,162.14,161.66,161.85,16762.0,161.5698,161.6097,161.1313,161.3207,16762.0
2016-12-08 13:20:00,161.85,162.03,161.7,161.7,5000.0,161.3207,161.5001,161.1711,161.1711,5000.0
2016-12-08 13:30:00,161.64,161.66,160.74,160.74,21455.0,161.1113,161.1313,160.2143,160.2143,21455.0
2016-12-08 13:40:00,160.71,160.79,160.47,160.79,7332.0,160.1844,160.2641,159.9452,160.2641,7332.0
2016-12-08 13:50:00,160.84,160.9,160.66,160.73,5146.0,160.314,160.3738,160.1345,160.2043,5146.0
2016-12-08 14:00:00,160.68,160.76,160.13,160.17,9605.0,160.1545,160.2342,159.6063,159.6461,9605.0
2016-12-08 14:10:00,160.2,160.23,159.56,159.56,8321.0,159.676,159.706,159.0381,159.0381,8321.0
2016-12-08 14:20:00,159.55,159.93,159.55,159.7,7894.0,159.0282,159.4069,159.0282,159.1777,7894.0
2016-12-08 14:30:00,159.79,159.88,159.12,159.12,10078.0,159.2674,159.3571,158.5996,158.5996,10078.0
2016-12-08 14:40:00,159.21,159.45,159.05,159.45,6302.0,158.6893,158.9285,158.5298,158.9285,6302.0
2016-12-08 14:50:00,159.2,159.26,158.89,159.01,10886.0,158.6793,158.7391,158.3703,158.4899,10886.0
2016-12-08 15:00:00,159.03,159.17,158.88,159.04,9010.0,158.5099,158.6494,158.3604,158.5198,9010.0
2016-12-08 15:10:00,159.09,160.02,159.08,159.78,24180.0,158.5697,159.4966,158.5597,159.2574,24180.0
2016-12-08 15:20:00,159.83,160.07,159.44,159.65,12847.0,159.3073,159.5465,158.9185,159.1278,12847.0
2016-12-08 15:30:00,159.65,159.65,159.35,159.51,12963.0,159.1278,159.1278,158.8288,158.9883,12963.0
2016-12-08 15:40:00,159.51,159.79,159.46,159.56,24492.0,158.9883,159.2674,158.9385,159.0381,24492.0
2016-12-08 15:50:00,159.57,160.16,159.53,159.85,41443.0,159.0481,159.6362,159.0082,159.3272,41443.0
2016-12-09 09:30:00,161.49,161.58,160.25,161.58,5378.0,160.9618,161.0515,159.7259,161.0515,5378.0
2016-12-09 09:40:00,161.54,162.66,161.15,162.41,4308.0,161.0117,162.128,160.6229,161.8788,4308.0
2016-12-09 09:50:00,162.21,162.29,160.89,161.37,6931.0,161.6795,161.7592,160.3638,160.8422,6931.0
2016-12-09 10:00:00,161.51,161.52,160.21,160.21,3310.0,160.9818,160.9917,159.686,159.686,3310.0
2016-12-09 10:10:00,160.45,160.89,159.28,159.68,39390.0,159.9252,160.3638,158.7591,159.1577,39390.0
2016-12-09 10:20:00,159.9,160.46,159.85,160.1,9200.0,159.377,159.9352,159.3272,159.5764,9200.0
2016-12-09 10:30:00,160.12,160.38,159.64,160.31,5650.0,159.5963,159.8555,159.1179,159.7857,5650.0
2016-12-09 10:40:00,160.5,160.68,160.13,160.15,11255.0,159.9751,160.1545,159.6063,159.6262,11255.0
2016-12-09 10:50:00,160.15,160.16,158.66,159.03,17400.0,159.6262,159.6362,158.1411,158.5099,17400.0
2016-12-09 11:00:00,159.07,159.76,158.92,159.76,13018.0,158.5497,159.2375,158.4002,159.2375,13018.0
2016-12-09 11:10:00,159.69,160.36,159.69,159.87,8535.0,159.1677,159.8355,159.1677,159.3471,8535.0
2016-12-09 11:20:00,159.95,160.05,159.12,159.63,11903.0,159.4269,159.5265,158.5996,159.1079,11903.0
2016-12-09 11:30:00,159.49,159.79,159.35,159.68,8725.0,158.9684,159.2674,158.8288,159.1577,8725.0
2016-12-09 11:40:00,159.47,159.56,158.59,158.87,14314.0,158.9484,159.0381,158.0713,158.3504,14314.0
2016-12-09 11:50:00,159.0,159.56,158.91,159.51,6547.0,158.48,159.0381,158.3903,158.9883,6547.0
2016-12-09 12:00:00,159.36,159.45,159.09,159.42,5530.0,158.8388,158.9285,158.5697,158.8986,5530.0
2016-12-09 12:10:00,159.35,159.35,158.73,158.81,3200.0,158.8288,158.8288,158.2109,158.2906,3200.0
2016-12-09 12:20:00,158.83,159.69,158.81,159.53,4400.0,158.3105,159.1677,158.2906,159.0082,4400.0
2016-12-09 12:30:00,159.43,159.6,159.08,159.6,5000.0,158.9086,159.078,158.5597,159.078,5000.0
2016-12-09 12:40:00,159.85,159.94,159.5,159.65,6980.0,159.3272,159.4169,158.9783,159.1278,6980.0
2016-12-09 12:50:00,159.4,159.66,158.17,158.48,5626.0,158.8787,159.1378,157.6527,157.9617,5626.0
2016-12-09 13:00:00,158.73,158.82,158.21,158.42,8755.0,158.2109,158.3006,157.6926,157.9019,8755.0
2016-12-09 13:10:00,158.42,158.83,158.0,158.34,8499.0,157.9019,158.3105,157.4832,157.8221,8499.0
2016-12-09 13:20:00,158.28,158.29,158.01,158.2,3356.0,157.7623,157.7723,157.4932,157.6826,3356.0
2016-12-09 13:30:00,158.2,158.49,157.79,158.26,33010.0,157.6826,157.9716,157.2739,157.7424,33010.0
2016-12-09 13:40:00,158.26,158.49,158.04,158.21,28390.0,157.7424,157.9716,157.5231,157.6926,28390.0
2016-12-09 13:50:00,158.29,158.35,157.94,158.28,15503.0,157.7723,157.8321,157.4234,157.7623,15503.0
2016-12-09 14:00:00,158.27,158.39,158.14,158.2,12395.0,157.7524,157.872,157.6228,157.6826,12395.0
2016-12-09 14:10:00,158.2,158.29,157.93,158.21,16097.0,157.6826,157.7723,157.4135,157.6926,16097.0
2016-12-09 14:20:00,158.31,158.36,157.86,158.15,12223.0,157.7922,157.8421,157.3437,157.6328,12223.0
2016-12-09 14:30:00,158.16,158.32,157.59,157.71,10880.0,157.6427,157.8022,157.0746,157.1942,10880.0
2016-12-09 14:40:00,157.84,158.1,157.7,158.07,7897.0,157.3238,157.5829,157.1842,157.553,7897.0
2016-12-09 14:50:00,158.0,158.19,157.89,157.89,5818.0,157.4832,157.6726,157.3736,157.3736,5818.0
2016-12-09 15:00:00,158.0,158.2,157.84,158.19,13197.0,157.4832,157.6826,157.3238,157.6726,13197.0
2016-12-09 15:10:00,158.25,158.65,157.92,157.99,10145.0,157.7324,158.1311,157.4035,157.4733,10145.0
2016-12-09 15:20:00,158.03,158.03,157.8,157.99,5731.0,157.5131,157.5131,157.2839,157.4733,5731.0
2016-12-09 15:30:00,157.94,158.39,157.5,158.24,38377.0,157.4234,157.872,156.9849,157.7225,38377.0
2016-12-09 15:40:00,158.2,158.38,158.14,158.22,190138.0,157.6826,157.862,157.6228,157.7025,190138.0
2016-12-09 15:50:00,158.31,158.69,158.15,158.61,42125.0,157.7922,158.171,157.6328,158.0912,42125.0
2016-12-12 09:30:00,158.37,158.51,156.59,156.61,6550.0,157.852,157.9916,156.0779,156.0978,6550.0
2016-12-12 09:40:00,157.28,157.35,156.35,156.83,14200.0,156.7656,156.8354,155.8386,156.3171,14200.0
2016-12-12 09:50:00,156.6,157.33,156.56,156.98,3119.0,156.0878,156.8154,156.048,156.4666,3119.0
2016-12-12 10:00:00,157.49,157.54,156.87,156.87,2700.0,156.9749,157.0247,156.3569,156.3569,2700.0
2016-12-12 10:10:00,156.92,156.99,155.46,155.46,22725.0,156.4068,156.4765,154.9516,154.9516,22725.0
2016-12-12 10:20:00,155.34,155.93,154.84,154.84,10325.0,154.8319,155.42,154.3336,154.3336,10325.0
2016-12-12 10:30:00,154.8,155.36,154.2,154.63,13312.0,154.2937,154.8519,153.6957,154.1243,13312.0
2016-12-12 10:40:00,154.6,154.97,154.09,154.55,8585.0,154.0944,154.4632,153.586,154.0445,8585.0
2016-12-12 10:50:00,154.44,154.61,154.25,154.61,6700.0,153.9349,154.1043,153.7455,154.1043,6700.0
2016-12-12 11:00:00,154.73,154.74,154.36,154.5,6300.0,154.2239,154.2339,153.8551,153.9947,6300.0
2016-12-12 11:10:00,154.6,154.99,154.48,154.99,10506.0,154.0944,154.4831,153.9748,154.4831,10506.0
2016-12-12 11:20:00,154.93,154.93,154.58,154.74,4050.0,154.4233,154.4233,154.0744,154.2339,4050.0
2016-12-12 11:30:00,154.65,155.0,154.41,154.5,10391.0,154.1442,154.4931,153.905,153.9947,10391.0
2016-12-12 11:40:00,154.41,154.64,154.26,154.64,4150.0,153.905,154.1342,153.7555,154.1342,4150.0
2016-12-12 11:50:00,154.54,154.55,154.18,154.49,5400.0,154.0346,154.0445,153.6757,153.9847,5400.0
2016-12-12 12:00:00,154.34,154.47,153.98,154.31,5582.0,153.8352,153.9648,153.4764,153.8053,5582.0
2016-12-12 12:10:00,154.28,154.28,153.44,153.68,11277.0,153.7754,153.7754,152.9382,153.1774,11277.0
2016-12-12 12:20:00,153.63,153.63,152.91,152.91,7251.0,153.1275,153.1275,152.4099,152.4099,7251.0
2016-12-12 12:30:00,152.96,153.52,152.96,153.28,4291.0,152.4597,153.0179,152.4597,152.7787,4291.0
2016-12-12 12:40:00,153.63,153.63,153.37,153.39,6558.0,153.1275,153.1275,152.8684,152.8883,6558.0
2016-12-12 12:50:00,153.42,153.52,153.2,153.3,6700.0,152.9182,153.0179,152.6989,152.7986,6700.0
2016-12-12 13:00:00,153.48,153.49,152.96,153.08,6835.0,152.978,152.988,152.4597,152.5793,6835.0
2016-12-12 13:10:00,153.09,153.12,152.78,152.89,13000.0,152.5893,152.6192,152.2803,152.39,13000.0
2016-12-12 13:20:00,152.9,152.93,152.5,152.62,5525.0,152.3999,152.4298,152.0012,152.1208,5525.0
2016-12-12 13:30:00,152.6,152.74,152.24,152.58,21264.0,152.1009,152.2404,151.7421,152.081,21264.0
2016-12-12 13:40:00,152.48,152.83,152.4,152.47,4850.0,151.9813,152.3302,151.9016,151.9713,4850.0
2016-12-12 13:50:00,152.47,152.64,152.33,152.39,3400.0,151.9713,152.1408,151.8318,151.8916,3400.0
2016-12-12 14:00:00,152.43,152.68,152.43,152.68,6587.0,151.9315,152.1806,151.9315,152.1806,6587.0
2016-12-12 14:10:00,152.67,153.15,152.59,153.06,8200.0,152.1707,152.6491,152.0909,152.5594,8200.0
2016-12-12 14:20:00,153.1,153.17,152.97,153.0,5448.0,152.5993,152.669,152.4697,152.4996,5448.0
2016-12-12 14:30:00,153.06,153.25,152.96,153.14,12208.0,152.5594,152.7488,152.4597,152.6391,12208.0
2016-12-12 14:40:00,152.99,153.16,152.92,153.04,3640.0,152.4896,152.6591,152.4199,152.5395,3640.0
2016-12-12 14:50:00,153.1,153.14,152.71,152.86,8357.0,152.5993,152.6391,152.2105,152.3601,8357.0
2016-12-12 15:00:00,152.95,153.09,152.74,152.98,5500.0,152.4498,152.5893,152.2404,152.4797,5500.0
2016-12-12 15:10:00,153.06,153.14,152.51,152.57,10280.0,152.5594,152.6391,152.0112,152.071,10280.0
2016-12-12 15:20:00,152.67,152.92,152.5,152.86,27813.0,152.1707,152.4199,152.0012,152.3601,27813.0
2016-12-12 15:30:00,152.75,153.26,152.75,153.06,22678.0,152.2504,152.7587,152.2504,152.5594,22678.0
2016-12-12 15:40:00,153.07,153.49,153.07,153.33,14440.0,152.5694,152.988,152.5694,152.8285,14440.0
2016-12-12 15:50:00,153.28,153.86,153.28,153.7,36254.0,152.7787,153.3568,152.7787,153.1973,36254.0
2016-12-13 09:30:00,154.18,156.12,154.07,155.65,8397.0,153.6757,155.6094,153.5661,155.1409,8397.0
2016-12-13 09:40:00,155.54,155.7,154.92,155.69,10810.0,155.0313,155.1908,154.4133,155.1808,10810.0
2016-12-13 09:50:00,155.71,156.68,155.56,156.56,19258.0,155.2007,156.1676,155.0512,156.048,19258.0
2016-12-13 10:00:00,156.42,156.92,156.34,156.92,2228.0,155.9084,156.4068,155.8287,156.4068,2228.0
2016-12-13 10:10:00,156.96,158.12,156.65,157.68,37362.0,156.4466,157.6029,156.1377,157.1643,37362.0
2016-12-13 10:20:00,157.46,157.5,157.07,157.24,7912.0,156.945,156.9849,156.5563,156.7257,7912.0
2016-12-13 10:30:00,157.41,157.48,157.05,157.35,14058.0,156.8952,156.9649,156.5364,156.8354,14058.0
2016-12-13 10:40:00,157.22,157.5,157.0,157.49,10910.0,156.7058,156.9849,156.4865,156.9749,10910.0
2016-12-13 10:50:00,157.73,158.88,157.54,158.32,21600.0,157.2141,158.3604,157.0247,157.8022,21600.0
2016-12-13 11:00:00,158.48,158.48,157.34,157.34,4055.0,157.9617,157.9617,156.8254,156.8254,4055.0
2016-12-13 11:10:00,157.15,157.28,156.79,156.8,2199.0,156.636,156.7656,156.2772,156.2872,2199.0
2016-12-13 11:20:00,156.81,157.3,156.81,157.11,29512.0,156.2971,156.7855,156.2971,156.5962,29512.0
2016-12-13 11:30:00,156.93,156.93,156.32,156.32,2800.0,156.4167,156.4167,155.8087,155.8087,2800.0
2016-12-13 11:40:00,156.31,156.62,156.31,156.62,1500.0,155.7988,156.1078,155.7988,156.1078,1500.0
2016-12-13 11:50:00,156.69,156.83,156.57,156.57,3700.0,156.1775,156.3171,156.0579,156.0579,3700.0
2016-12-13 12:00:00,156.62,156.87,156.62,156.65,2534.0,156.1078,156.3569,156.1078,156.1377,2534.0
2016-12-13 12:10:00,156.67,157.19,156.42,157.19,3016.0,156.1576,156.6759,155.9084,156.6759,3016.0
2016-12-13 12:20:00,157.08,157.08,156.59,156.59,10789.0,156.5663,156.5663,156.0779,156.0779,10789.0
2016-12-13 12:30:00,156.61,156.78,156.4,156.6,8437.0,156.0978,156.2672,155.8885,156.0878,8437.0
2016-12-13 12:40:00,156.49,156.56,156.37,156.46,2998.0,155.9782,156.048,155.8586,155.9483,2998.0
2016-12-13 12:50:00,156.63,156.72,156.32,156.41,3138.0,156.1177,156.2074,155.8087,155.8984,3138.0
2016-12-13 13:00:00,156.48,157.1,156.44,156.88,2700.0,155.9682,156.5862,155.9283,156.3669,2700.0
2016-12-13 13:10:00,156.84,157.17,156.79,157.17,2100.0,156.327,156.656,156.2772,156.656,2100.0
2016-12-13 13:20:00,157.19,157.52,157.08,157.3,4300.0,156.6759,157.0048,156.5663,156.7855,4300.0
2016-12-13 13:30:00,157.24,157.37,156.87,156.89,6151.0,156.7257,156.8553,156.3569,156.3769,6151.0
2016-12-13 13:40:00,156.77,156.92,156.68,156.92,2655.0,156.2573,156.4068,156.1676,156.4068,2655.0
2016-12-13 13:50:00,156.94,156.96,156.8,156.91,1400.0,156.4267,156.4466,156.2872,156.3968,1400.0
2016-12-13 14:00:00,156.95,156.95,156.65,156.74,1500.0,156.4367,156.4367,156.1377,156.2274,1500.0
2016-12-13 14:10:00,156.73,156.74,156.2,156.24,5606.0,156.2174,156.2274,155.6891,155.729,5606.0
2016-12-13 14:20:00,156.29,156.41,156.25,156.25,1000.0,155.7788,155.8984,155.739,155.739,1000.0
2016-12-13 14:30:00,156.42,156.62,156.21,156.48,10039.0,155.9084,156.1078,155.6991,155.9682,10039.0
2016-12-13 14:40:00,156.37,156.83,156.36,156.51,5838.0,155.8586,156.3171,155.8486,155.9981,5838.0
2016-12-13 14:50:00,156.57,156.97,156.56,156.97,2300.0,156.0579,156.4566,156.048,156.4566,2300.0
2016-12-13 15:00:00,156.84,156.87,156.68,156.84,2440.0,156.327,156.3569,156.1676,156.327,2440.0
2016-12-13 15:10:00,156.84,156.95,156.78,156.95,1865.0,156.327,156.4367,156.2672,156.4367,1865.0
2016-12-13 15:20:00,156.91,157.0,156.72,156.72,10698.0,156.3968,156.4865,156.2074,156.2074,10698.0
2016-12-13 15:30:00,156.78,157.02,156.78,157.02,3083.0,156.2672,156.5064,156.2672,156.5064,3083.0
2016-12-13 15:40:00,157.03,157.13,156.66,156.74,11186.0,156.5164,156.6161,156.1476,156.2274,11186.0
2016-12-13 15:50:00,156.75,157.01,156.61,156.67,19495.0,156.2373,156.4965,156.0978,156.1576,19495.0
2016-12-14 09:30:00,156.66,159.85,156.66,157.25,1886.0,156.1476,159.3272,156.1476,156.7357,1886.0
2016-12-14 09:40:00,157.0,157.19,156.52,156.69,8947.0,156.4865,156.6759,156.0081,156.1775,8947.0
2016-12-14 09:50:00,156.7,157.37,156.67,157.37,4693.0,156.1875,156.8553,156.1576,156.8553,4693.0
2016-12-14 10:00:00,157.24,157.33,156.92,157.2,5051.0,156.7257,156.8154,156.4068,156.6859,5051.0
2016-12-14 10:10:00,157.16,157.57,157.09,157.16,3225.0,156.646,157.0547,156.5762,156.646,3225.0
2016-12-14 10:20:00,157.17,157.6,156.89,157.6,3016.0,156.656,157.0846,156.3769,157.0846,3016.0
2016-12-14 10:30:00,157.6,157.78,157.4,157.47,2800.0,157.0846,157.264,156.8852,156.955,2800.0
2016-12-14 10:40:00,157.43,157.86,157.4,157.71,10347.0,156.9151,157.3437,156.8852,157.1942,10347.0
2016-12-14 10:50:00,157.59,157.73,157.17,157.72,7159.0,157.0746,157.2141,156.656,157.2042,7159.0
2016-12-14 11:00:00,157.5,157.51,157.25,157.27,2300.0,156.9849,156.9948,156.7357,156.7556,2300.0
2016-12-14 11:10:00,157.1,157.38,156.96,157.38,4207.0,156.5862,156.8653,156.4466,156.8653,4207.0
2016-12-14 11:20:00,157.35,157.41,157.21,157.41,2840.0,156.8354,156.8952,156.6958,156.8952,2840.0
2016-12-14 11:30:00,157.4,157.6,157.23,157.48,6886.0,156.8852,157.0846,156.7158,156.9649,6886.0
2016-12-14 11:40:00,157.4,158.22,157.31,158.09,8077.0,156.8852,157.7025,156.7955,157.5729,8077.0
2016-12-14 11:50:00,158.05,158.42,158.0,158.1,11400.0,157.5331,157.9019,157.4832,157.5829,11400.0
2016-12-14 12:00:00,158.25,158.25,157.66,157.66,4240.0,157.7324,157.7324,157.1444,157.1444,4240.0
2016-12-14 12:10:00,157.89,157.89,157.53,157.53,2425.0,157.3736,157.3736,157.0148,157.0148,2425.0
2016-12-14 12:20:00,157.55,157.55,157.23,157.43,2100.0,157.0347,157.0347,156.7158,156.9151,2100.0
2016-12-14 12:30:00,157.49,157.64,157.22,157.4,11494.0,156.9749,157.1244,156.7058,156.8852,11494.0
2016-12-14 12:40:00,157.3,157.5,157.15,157.32,8352.0,156.7855,156.9849,156.636,156.8055,8352.0
2016-12-14 12:50:00,157.34,157.48,157.26,157.48,3200.0,156.8254,156.9649,156.7457,156.9649,3200.0
2016-12-14 13:00:00,157.66,157.72,157.4,157.62,3278.0,157.1444,157.2042,156.8852,157.1045,3278.0
2016-12-14 13:10:00,157.57,157.81,157.55,157.68,3100.0,157.0547,157.2939,157.0347,157.1643,3100.0
2016-12-14 13:20:00,157.79,158.03,157.54,157.98,6005.0,157.2739,157.5131,157.0247,157.4633,6005.0
2016-12-14 13:30:00,158.09,158.51,157.98,158.47,3100.0,157.5729,157.9916,157.4633,157.9517,3100.0
2016-12-14 13:40:00,158.44,158.52,158.29,158.49,2926.0,157.9218,158.0015,157.7723,157.9716,2926.0
2016-12-14 13:50:00,158.63,158.85,158.39,158.72,2347.0,158.1112,158.3305,157.872,158.2009,2347.0
2016-12-14 14:00:00,158.77,159.48,158.25,159.31,10795.0,158.2507,158.9584,157.7324,158.789,10795.0
2016-12-14 14:10:00,159.06,159.19,157.92,158.47,9200.0,158.5398,158.6694,157.4035,157.9517,9200.0
2016-12-14 14:20:00,158.49,158.49,157.82,157.98,10043.0,157.9716,157.9716,157.3038,157.4633,10043.0
2016-12-14 14:30:00,157.97,158.34,157.94,158.28,5505.0,157.4533,157.8221,157.4234,157.7623,5505.0
2016-12-14 14:40:00,158.29,158.84,158.29,158.84,9234.0,157.7723,158.3205,157.7723,158.3205,9234.0
2016-12-14 14:50:00,158.69,158.96,158.38,158.38,11398.0,158.171,158.4401,157.862,157.862,11398.0
2016-12-14 15:00:00,158.51,158.75,157.98,157.98,4989.0,157.9916,158.2308,157.4633,157.4633,4989.0
2016-12-14 15:10:00,157.78,157.85,157.31,157.73,5345.0,157.264,157.3337,156.7955,157.2141,5345.0
2016-12-14 15:20:00,157.83,157.91,157.45,157.45,2000.0,157.3138,157.3935,156.935,156.935,2000.0
2016-12-14 15:30:00,157.64,158.61,157.64,158.52,6651.0,157.1244,158.0912,157.1244,158.0015,6651.0
2016-12-14 15:40:00,158.47,158.47,158.08,158.15,6434.0,157.9517,157.9517,157.563,157.6328,6434.0
2016-12-14 15:50:00,158.06,158.13,157.48,157.7,11250.0,157.543,157.6128,156.9649,157.1842,11250.0
2016-12-15 09:30:00,158.74,158.88,158.01,158.6,8067.0,158.2208,158.3604,157.4932,158.0813,8067.0
2016-12-15 09:40:00,158.6,159.55,158.6,159.31,4200.0,158.0813,159.0282,158.0813,158.789,4200.0
2016-12-15 09:50:00,159.31,160.83,159.3,160.83,9256.0,158.789,160.304,158.779,160.304,9256.0
2016-12-15 10:00:00,160.4,161.15,160.16,160.79,14091.0,159.8754,160.6229,159.6362,160.2641,14091.0
2016-12-15 10:10:00,160.98,161.41,160.73,160.92,8460.0,160.4535,160.8821,160.2043,160.3937,8460.0
2016-12-15 10:20:00,160.89,161.24,160.49,160.65,5014.0,160.3638,160.7126,159.9651,160.1246,5014.0
2016-12-15 10:30:00,160.49,160.91,160.16,160.84,6008.0,159.9651,160.3837,159.6362,160.314,6008.0
2016-12-15 10:40:00,161.17,161.2,160.27,160.4,5281.0,160.6429,160.6728,159.7458,159.8754,5281.0
2016-12-15 10:50:00,160.48,160.95,160.04,160.31,7053.0,159.9551,160.4236,159.5166,159.7857,7053.0
2016-12-15 11:00:00,160.11,160.52,159.91,160.4,7300.0,159.5863,159.995,159.387,159.8754,7300.0
2016-12-15 11:10:00,160.52,160.54,160.25,160.25,3800.0,159.995,160.0149,159.7259,159.7259,3800.0
2016-12-15 11:20:00,160.15,160.34,159.31,159.5,2629.0,159.6262,159.8156,158.789,158.9783,2629.0
2016-12-15 11:30:00,159.46,159.65,159.37,159.43,1650.0,158.9385,159.1278,158.8488,158.9086,1650.0
2016-12-15 11:40:00,159.61,159.83,159.41,159.41,4064.0,159.088,159.3073,158.8886,158.8886,4064.0
2016-12-15 11:50:00,159.44,159.51,159.22,159.51,3859.0,158.9185,158.9883,158.6993,158.9883,3859.0
2016-12-15 12:00:00,159.37,159.49,159.27,159.37,2425.0,158.8488,158.9684,158.7491,158.8488,2425.0
2016-12-15 12:10:00,159.42,159.55,159.33,159.5,7100.0,158.8986,159.0282,158.8089,158.9783,7100.0
2016-12-15 12:20:00,159.65,159.65,159.42,159.57,2200.0,159.1278,159.1278,158.8986,159.0481,2200.0
2016-12-15 12:30:00,159.62,159.74,159.51,159.74,1450.0,159.0979,159.2176,158.9883,159.2176,1450.0
2016-12-15 12:40:00,159.67,159.94,159.51,159.9,5169.0,159.1478,159.4169,158.9883,159.377,5169.0
2016-12-15 12:50:00,159.84,159.9,159.74,159.85,900.0,159.3172,159.377,159.2176,159.3272,900.0
2016-12-15 13:00:00,159.94,160.26,159.94,160.08,4000.0,159.4169,159.7359,159.4169,159.5564,4000.0
2016-12-15 13:10:00,160.09,160.31,159.93,159.94,8841.0,159.5664,159.7857,159.4069,159.4169,8841.0
2016-12-15 13:20:00,159.98,160.0,159.64,159.64,2800.0,159.4568,159.4767,159.1179,159.1179,2800.0
2016-12-15 13:30:00,159.74,159.98,159.33,159.53,24590.0,159.2176,159.4568,158.8089,159.0082,24590.0
2016-12-15 13:40:00,159.36,159.51,159.24,159.37,22949.0,158.8388,158.9883,158.7192,158.8488,22949.0
2016-12-15 13:50:00,159.22,159.51,159.07,159.51,18324.0,158.6993,158.9883,158.5497,158.9883,18324.0
2016-12-15 14:00:00,159.36,159.4,159.13,159.26,10110.0,158.8388,158.8787,158.6095,158.7391,10110.0
2016-12-15 14:10:00,159.17,159.57,159.17,159.37,11019.0,158.6494,159.0481,158.6494,158.8488,11019.0
2016-12-15 14:20:00,159.37,159.48,159.1,159.3,23825.0,158.8488,158.9584,158.5796,158.779,23825.0
2016-12-15 14:30:00,159.45,159.88,159.36,159.65,13489.0,158.9285,159.3571,158.8388,159.1278,13489.0
2016-12-15 14:40:00,159.7,159.94,159.64,159.89,8465.0,159.1777,159.4169,159.1179,159.3671,8465.0
2016-12-15 14:50:00,159.89,159.96,159.72,159.72,3480.0,159.3671,159.4368,159.1976,159.1976,3480.0
2016-12-15 15:00:00,159.69,159.85,159.63,159.64,3070.0,159.1677,159.3272,159.1079,159.1179,3070.0
2016-12-15 15:10:00,159.53,159.54,159.29,159.45,3400.0,159.0082,159.0182,158.769,158.9285,3400.0
2016-12-15 15:20:00,159.51,159.6,159.22,159.29,3054.0,158.9883,159.078,158.6993,158.769,3054.0
2016-12-15 15:30:00,159.3,159.52,159.3,159.46,4143.0,158.779,158.9983,158.779,158.9385,4143.0
2016-12-15 15:40:00,159.51,159.6,159.41,159.45,7432.0,158.9883,159.078,158.8886,158.9285,7432.0
2016-12-15 15:50:00,159.39,159.47,159.09,159.25,10555.0,158.8687,158.9484,158.5697,158.7292,10555.0
2016-12-16 09:30:00,159.13,159.87,159.13,159.77,3094.0,158.6095,159.3471,158.6095,159.2475,3094.0
2016-12-16 09:40:00,159.01,159.61,158.28,158.42,1800.0,158.4899,159.088,157.7623,157.9019,1800.0
2016-12-16 09:50:00,158.52,159.14,158.37,158.78,4800.0,158.0015,158.6195,157.852,158.2607,4800.0
2016-12-16 10:00:00,158.93,159.51,158.43,159.44,4545.0,158.4102,158.9883,157.9118,158.9185,4545.0
2016-12-16 10:10:00,159.37,159.79,159.23,159.79,4109.0,158.8488,159.2674,158.7092,159.2674,4109.0
2016-12-16 10:20:00,159.72,159.72,159.05,159.14,3000.0,159.1976,159.1976,158.5298,158.6195,3000.0
2016-12-16 10:30:00,158.98,159.14,158.32,158.42,2200.0,158.46,158.6195,157.8022,157.9019,2200.0
2016-12-16 10:40:00,158.7,158.95,158.35,158.35,3823.0,158.181,158.4301,157.8321,157.8321,3823.0
2016-12-16 10:50:00,158.36,158.53,158.17,158.25,2950.0,157.8421,158.0115,157.6527,157.7324,2950.0
2016-12-16 11:00:00,158.25,158.25,157.55,157.56,4000.0,157.7324,157.7324,157.0347,157.0447,4000.0
2016-12-16 11:10:00,157.6,157.6,157.0,157.0,11481.0,157.0846,157.0846,156.4865,156.4865,11481.0
2016-12-16 11:20:00,157.0,157.17,156.11,156.13,6750.0,156.4865,156.656,155.5994,155.6194,6750.0
2016-12-16 11:30:00,156.26,156.74,156.15,156.69,6300.0,155.7489,156.2274,155.6393,156.1775,6300.0
2016-12-16 11:40:00,156.72,156.86,156.69,156.82,2700.0,156.2074,156.347,156.1775,156.3071,2700.0
2016-12-16 11:50:00,156.8,157.03,156.61,156.82,3000.0,156.2872,156.5164,156.0978,156.3071,3000.0
2016-12-16 12:00:00,156.83,156.88,156.64,156.69,2800.0,156.3171,156.3669,156.1277,156.1775,2800.0
2016-12-16 12:10:00,156.69,156.71,156.56,156.56,1300.0,156.1775,156.1975,156.048,156.048,1300.0
2016-12-16 12:20:00,156.36,156.42,156.1,156.37,3600.0,155.8486,155.9084,155.5895,155.8586,3600.0
2016-12-16 12:30:00,156.35,156.64,156.35,156.52,1800.0,155.8386,156.1277,155.8386,156.0081,1800.0
2016-12-16 12:40:00,156.55,156.7,156.52,156.68,3000.0,156.038,156.1875,156.0081,156.1676,3000.0
2016-12-16 12:50:00,156.59,156.59,156.21,156.21,1750.0,156.0779,156.0779,155.6991,155.6991,1750.0
2016-12-16 13:00:00,156.24,156.32,156.08,156.1,3326.0,155.729,155.8087,155.5695,155.5895,3326.0
2016-12-16 13:10:00,156.07,156.13,155.4,155.4,4500.0,155.5596,155.6194,154.8917,154.8917,4500.0
2016-12-16 13:20:00,155.55,156.05,155.54,155.72,2750.0,155.0413,155.5396,155.0313,155.2107,2750.0
2016-12-16 13:30:00,155.74,156.23,155.69,156.23,4050.0,155.2306,155.719,155.1808,155.719,4050.0
2016-12-16 13:40:00,156.28,156.52,156.28,156.32,1400.0,155.7689,156.0081,155.7689,155.8087,1400.0
2016-12-16 13:50:00,156.27,156.79,156.27,156.65,7976.0,155.7589,156.2772,155.7589,156.1377,7976.0
2016-12-16 14:00:00,156.55,156.82,156.42,156.7,2806.0,156.038,156.3071,155.9084,156.1875,2806.0
2016-12-16 14:10:00,156.78,156.78,156.37,156.38,2900.0,156.2672,156.2672,155.8586,155.8685,2900.0
2016-12-16 14:20:00,156.24,156.25,155.99,156.16,5241.0,155.729,155.739,155.4798,155.6493,5241.0
2016-12-16 14:30:00,156.16,156.22,155.86,155.92,7341.0,155.6493,155.7091,155.3502,155.41,7341.0
2016-12-16 14:40:00,155.78,156.1,155.77,156.1,4743.0,155.2705,155.5895,155.2605,155.5895,4743.0
2016-12-16 14:50:00,156.19,156.2,155.46,155.48,8600.0,155.6792,155.6891,154.9516,154.9715,8600.0
2016-12-16 15:00:00,155.52,155.71,155.28,155.28,11200.0,155.0114,155.2007,154.7721,154.7721,11200.0
2016-12-16 15:10:00,155.28,155.35,154.98,155.07,12252.0,154.7721,154.8419,154.4731,154.5628,12252.0
2016-12-16 15:20:00,155.18,155.36,154.96,154.96,9917.0,154.6725,154.8519,154.4532,154.4532,9917.0
2016-12-16 15:30:00,155.05,155.29,154.93,154.94,15814.0,154.5429,154.7821,154.4233,154.4333,15814.0
2016-12-16 15:40:00,154.91,155.18,154.72,155.01,17389.0,154.4034,154.6725,154.214,154.503,17389.0
2016-12-16 15:50:00,155.15,155.16,154.51,154.97,41285.0,154.6426,154.6525,154.0047,154.4632,41285.0
2016-12-19 09:30:00,155.74,155.74,154.5,154.66,5657.0,155.2306,155.2306,153.9947,154.1542,5657.0
2016-12-19 09:40:00,154.77,155.28,154.76,155.25,2800.0,154.2638,154.7721,154.2538,154.7422,2800.0
2016-12-19 09:50:00,155.02,155.95,154.77,155.2,4200.0,154.513,155.4399,154.2638,154.6924,4200.0
2016-12-19 10:00:00,154.86,155.36,153.76,153.76,6713.0,154.3535,154.8519,153.2571,153.2571,6713.0
2016-12-19 10:10:00,153.66,154.07,153.51,153.54,4541.0,153.1574,153.5661,153.0079,153.0378,4541.0
2016-12-19 10:20:00,153.64,154.55,153.56,154.55,4100.0,153.1375,154.0445,153.0578,154.0445,4100.0
2016-12-19 10:30:00,154.41,154.41,153.75,154.12,7079.0,153.905,153.905,153.2471,153.6159,7079.0
2016-12-19 10:40:00,154.25,154.35,153.76,153.85,6349.0,153.7455,153.8452,153.2571,153.3468,6349.0
2016-12-19 10:50:00,153.8,153.81,153.58,153.78,3200.0,153.297,153.3069,153.0777,153.277,3200.0
2016-12-19 11:00:00,153.65,154.56,153.65,154.03,8400.0,153.1475,154.0545,153.1475,153.5262,8400.0
2016-12-19 11:10:00,154.16,154.2,153.73,153.73,5950.0,153.6558,153.6957,153.2272,153.2272,5950.0
2016-12-19 11:20:00,153.74,153.78,153.5,153.5,2257.0,153.2372,153.277,152.998,152.998,2257.0
2016-12-19 11:30:00,153.59,153.98,153.59,153.82,3477.0,153.0877,153.4764,153.0877,153.3169,3477.0
2016-12-19 11:40:00,153.82,153.82,153.16,153.33,3299.0,153.3169,153.3169,152.6591,152.8285,3299.0
2016-12-19 11:50:00,153.38,153.68,153.38,153.47,2500.0,152.8784,153.1774,152.8784,152.9681,2500.0
2016-12-19 12:00:00,153.6,153.66,153.16,153.42,3815.0,153.0976,153.1574,152.6591,152.9182,3815.0
2016-12-19 12:10:00,153.47,153.65,153.35,153.35,4900.0,152.9681,153.1475,152.8485,152.8485,4900.0
2016-12-19 12:20:00,153.35,153.64,153.35,153.57,7700.0,152.8485,153.1375,152.8485,153.0677,7700.0
2016-12-19 12:30:00,153.6,153.81,153.43,153.65,11000.0,153.0976,153.3069,152.9282,153.1475,11000.0
2016-12-19 12:40:00,153.65,153.79,153.47,153.65,5041.0,153.1475,153.287,152.9681,153.1475,5041.0
2016-12-19 12:50:00,153.67,153.78,153.57,153.6,7601.0,153.1674,153.277,153.0677,153.0976,7601.0
2016-12-19 13:00:00,153.59,153.76,153.5,153.68,3700.0,153.0877,153.2571,152.998,153.1774,3700.0
2016-12-19 13:10:00,153.58,153.82,153.32,153.32,4321.0,153.0777,153.3169,152.8186,152.8186,4321.0
2016-12-19 13:20:00,153.5,153.87,153.48,153.7,5434.0,152.998,153.3668,152.978,153.1973,5434.0
2016-12-19 13:30:00,153.67,153.81,153.47,153.5,5600.0,153.1674,153.3069,152.9681,152.998,5600.0
2016-12-19 13:40:00,153.5,153.67,153.38,153.56,4100.0,152.998,153.1674,152.8784,153.0578,4100.0
2016-12-19 13:50:00,153.45,153.77,153.45,153.69,8545.0,152.9481,153.2671,152.9481,153.1873,8545.0
2016-12-19 14:00:00,153.69,153.94,153.45,153.61,11717.0,153.1873,153.4365,152.9481,153.1076,11717.0
2016-12-19 14:10:00,153.6,153.68,153.43,153.53,5100.0,153.0976,153.1774,152.9282,153.0279,5100.0
2016-12-19 14:20:00,153.54,153.74,153.37,153.5,7200.0,153.0378,153.2372,152.8684,152.998,7200.0
2016-12-19 14:30:00,153.33,153.52,153.15,153.3,9220.0,152.8285,153.0179,152.6491,152.7986,9220.0
2016-12-19 14:40:00,153.25,153.6,153.24,153.26,4650.0,152.7488,153.0976,152.7388,152.7587,4650.0
2016-12-19 14:50:00,153.26,153.34,153.14,153.16,4700.0,152.7587,152.8385,152.6391,152.6591,4700.0
2016-12-19 15:00:00,153.28,153.72,153.25,153.59,5250.0,152.7787,153.2172,152.7488,153.0877,5250.0
2016-12-19 15:10:00,153.6,153.66,153.39,153.39,4400.0,153.0976,153.1574,152.8883,152.8883,4400.0
2016-12-19 15:20:00,153.38,153.39,153.08,153.27,5700.0,152.8784,152.8883,152.5793,152.7687,5700.0
2016-12-19 15:30:00,153.37,153.41,153.04,153.04,10244.0,152.8684,152.9083,152.5395,152.5395,10244.0
2016-12-19 15:40:00,153.0,153.08,152.8,152.84,9738.0,152.4996,152.5793,152.3003,152.3401,9738.0
2016-12-19 15:50:00,152.84,153.07,152.78,153.0,27309.0,152.3401,152.5694,152.2803,152.4996,27309.0
2016-12-20 09:30:00,154.18,154.18,151.59,151.92,12103.0,153.6757,153.6757,151.0942,151.4231,12103.0
2016-12-20 09:40:00,151.98,153.13,151.56,152.27,17680.0,151.4829,152.6292,151.0643,151.772,17680.0
2016-12-20 09:50:00,152.17,152.44,151.08,151.26,14037.0,151.6723,151.9414,150.5859,150.7653,14037.0
2016-12-20 10:00:00,151.32,151.58,150.91,150.93,7308.0,150.8251,151.0842,150.4164,150.4364,7308.0
2016-12-20 10:10:00,151.3,151.63,150.65,150.7,17766.0,150.8052,151.1341,150.1573,150.2071,17766.0
2016-12-20 10:20:00,150.71,151.93,150.29,151.53,22027.0,150.2171,151.4331,149.7985,151.0344,22027.0
2016-12-20 10:30:00,151.53,152.68,151.53,152.56,16119.0,151.0344,152.1806,151.0344,152.061,16119.0
2016-12-20 10:40:00,152.55,153.56,152.55,153.47,8251.0,152.0511,153.0578,152.0511,152.9681,8251.0
2016-12-20 10:50:00,153.47,153.53,152.68,153.02,9344.0,152.9681,153.0279,152.1806,152.5195,9344.0
2016-12-20 11:00:00,153.05,153.09,152.4,152.43,9100.0,152.5494,152.5893,151.9016,151.9315,9100.0
2016-12-20 11:10:00,152.56,152.76,152.29,152.76,9530.0,152.061,152.2604,151.7919,152.2604,9530.0
2016-12-20 11:20:00,152.73,152.87,152.39,152.39,3971.0,152.2305,152.37,151.8916,151.8916,3971.0
2016-12-20 11:30:00,152.41,152.68,152.02,152.36,22950.0,151.9115,152.1806,151.5228,151.8617,22950.0
2016-12-20 11:40:00,152.14,152.54,151.9,152.38,8792.0,151.6424,152.0411,151.4032,151.8816,8792.0
2016-12-20 11:50:00,152.27,152.27,151.75,152.14,10457.0,151.772,151.772,151.2537,151.6424,10457.0
2016-12-20 12:00:00,152.18,152.23,151.88,152.14,6150.0,151.6823,151.7321,151.3833,151.6424,6150.0
2016-12-20 12:10:00,152.11,152.7,152.03,152.48,10300.0,151.6125,152.2006,151.5328,151.9813,10300.0
2016-12-20 12:20:00,152.47,152.81,152.27,152.43,7700.0,151.9713,152.3102,151.772,151.9315,7700.0
2016-12-20 12:30:00,152.43,152.99,152.34,152.81,10344.0,151.9315,152.4896,151.8418,152.3102,10344.0
2016-12-20 12:40:00,152.85,152.91,152.47,152.81,4500.0,152.3501,152.4099,151.9713,152.3102,4500.0
2016-12-20 12:50:00,152.81,152.93,152.66,152.71,3700.0,152.3102,152.4298,152.1607,152.2105,3700.0
2016-12-20 13:00:00,152.69,153.01,152.47,152.54,7526.0,152.1906,152.5096,151.9713,152.0411,7526.0
2016-12-20 13:10:00,152.55,152.88,152.53,152.78,7563.0,152.0511,152.38,152.0311,152.2803,7563.0
2016-12-20 13:20:00,152.72,152.94,152.6,152.85,3500.0,152.2205,152.4398,152.1009,152.3501,3500.0
2016-12-20 13:30:00,153.03,153.19,152.93,152.98,7300.0,152.5295,152.689,152.4298,152.4797,7300.0
2016-12-20 13:40:00,152.98,153.12,152.75,152.77,10100.0,152.4797,152.6192,152.2504,152.2703,10100.0
2016-12-20 13:50:00,152.77,152.99,152.46,152.78,12689.0,152.2703,152.4896,151.9614,152.2803,12689.0
2016-12-20 14:00:00,152.87,152.94,152.18,152.69,14900.0,152.37,152.4398,151.6823,152.1906,14900.0
2016-12-20 14:10:00,152.53,152.7,152.05,152.13,9297.0,152.0311,152.2006,151.5527,151.6324,9297.0
2016-12-20 14:20:00,152.4,152.4,151.91,151.94,12600.0,151.9016,151.9016,151.4132,151.4431,12600.0
2016-12-20 14:30:00,151.94,152.29,151.7,151.7,12702.0,151.4431,151.7919,151.2038,151.2038,12702.0
2016-12-20 14:40:00,151.7,151.96,151.46,151.6,10400.0,151.2038,151.463,150.9646,151.1042,10400.0
2016-12-20 14:50:00,151.6,152.01,151.4,151.56,14498.0,151.1042,151.5128,150.9048,151.0643,14498.0
2016-12-20 15:00:00,151.56,151.94,151.55,151.83,11798.0,151.0643,151.4431,151.0543,151.3334,11798.0
2016-12-20 15:10:00,151.71,152.2,151.67,152.13,10266.0,151.2138,151.7022,151.1739,151.6324,10266.0
2016-12-20 15:20:00,152.28,152.33,151.76,151.77,16478.0,151.782,151.8318,151.2637,151.2736,16478.0
2016-12-20 15:30:00,151.77,151.94,151.47,151.52,17600.0,151.2736,151.4431,150.9746,151.0244,17600.0
2016-12-20 15:40:00,151.52,152.31,151.43,151.97,32239.0,151.0244,151.8119,150.9347,151.473,32239.0
2016-12-20 15:50:00,152.18,153.26,152.07,152.89,70517.0,151.6823,152.7587,151.5726,152.39,70517.0
2016-12-21 09:30:00,153.62,153.62,152.07,152.9,8027.0,153.1176,153.1176,151.5726,152.3999,8027.0
2016-12-21 09:40:00,153.18,153.18,152.91,152.94,1937.0,152.679,152.679,152.4099,152.4398,1937.0
2016-12-21 09:50:00,152.86,152.93,152.78,152.78,1100.0,152.3601,152.4298,152.2803,152.2803,1100.0
2016-12-21 10:00:00,152.69,152.7,151.73,152.17,10012.0,152.1906,152.2006,151.2338,151.6723,10012.0
2016-12-21 10:10:00,152.17,153.42,152.09,153.27,9900.0,151.6723,152.9182,151.5926,152.7687,9900.0
2016-12-21 10:20:00,153.44,154.45,153.42,153.72,20871.0,152.9382,153.9449,152.9182,153.2172,20871.0
2016-12-21 10:30:00,153.72,154.64,153.72,154.64,3400.0,153.2172,154.1342,153.2172,154.1342,3400.0
2016-12-21 10:40:00,154.65,154.65,153.96,154.16,6500.0,154.1442,154.1442,153.4565,153.6558,6500.0
2016-12-21 10:50:00,154.33,154.67,154.13,154.67,4539.0,153.8252,154.1641,153.6259,154.1641,4539.0
2016-12-21 11:00:00,154.82,154.88,154.43,154.49,4720.0,154.3136,154.3734,153.9249,153.9847,4720.0
2016-12-21 11:10:00,154.43,154.56,154.07,154.07,1600.0,153.9249,154.0545,153.5661,153.5661,1600.0
2016-12-21 11:20:00,154.08,154.08,153.71,153.92,1800.0,153.5761,153.5761,153.2073,153.4166,1800.0
2016-12-21 11:30:00,153.75,153.89,153.57,153.57,2564.0,153.2471,153.3867,153.0677,153.0677,2564.0
2016-12-21 11:40:00,153.49,153.61,153.26,153.61,1600.0,152.988,153.1076,152.7587,153.1076,1600.0
2016-12-21 11:50:00,153.71,153.78,153.58,153.58,500.0,153.2073,153.277,153.0777,153.0777,500.0
2016-12-21 12:00:00,153.58,154.22,153.58,154.11,3326.0,153.0777,153.7156,153.0777,153.606,3326.0
2016-12-21 12:10:00,154.21,154.25,154.0,154.07,2600.0,153.7056,153.7455,153.4963,153.5661,2600.0
2016-12-21 12:20:00,154.05,154.63,154.05,154.51,2700.0,153.5462,154.1243,153.5462,154.0047,2700.0
2016-12-21 12:30:00,154.4,154.47,153.94,153.94,2600.0,153.895,153.9648,153.4365,153.4365,2600.0
2016-12-21 12:40:00,153.96,154.29,153.96,154.15,7844.0,153.4565,153.7854,153.4565,153.6458,7844.0
2016-12-21 12:50:00,154.15,154.79,154.1,154.62,11495.0,153.6458,154.2837,153.596,154.1143,11495.0
2016-12-21 13:00:00,154.66,154.85,154.57,154.85,6371.0,154.1542,154.3435,154.0645,154.3435,6371.0
2016-12-21 13:10:00,154.91,154.97,154.76,154.8,1804.0,154.4034,154.4632,154.2538,154.2937,1804.0
2016-12-21 13:20:00,154.84,154.84,154.65,154.81,1050.0,154.3336,154.3336,154.1442,154.3037,1050.0
2016-12-21 13:30:00,154.76,154.81,154.53,154.59,3100.0,154.2538,154.3037,154.0246,154.0844,3100.0
2016-12-21 13:40:00,154.68,154.87,154.52,154.52,8300.0,154.1741,154.3635,154.0146,154.0146,8300.0
2016-12-21 13:50:00,154.61,154.61,154.27,154.27,825.0,154.1043,154.1043,153.7654,153.7654,825.0
2016-12-21 14:00:00,154.37,154.4,154.24,154.34,1602.0,153.8651,153.895,153.7355,153.8352,1602.0
2016-12-21 14:10:00,154.2,154.39,154.2,154.39,1000.0,153.6957,153.8851,153.6957,153.8851,1000.0
2016-12-21 14:20:00,154.34,154.38,154.21,154.33,3391.0,153.8352,153.8751,153.7056,153.8252,3391.0
2016-12-21 14:30:00,154.16,154.3,154.15,154.3,700.0,153.6558,153.7953,153.6458,153.7953,700.0
2016-12-21 14:40:00,154.26,154.62,154.26,154.58,3829.0,153.7555,154.1143,153.7555,154.0744,3829.0
2016-12-21 14:50:00,154.59,154.64,154.53,154.6,3432.0,154.0844,154.1342,154.0246,154.0944,3432.0
2016-12-21 15:00:00,154.6,154.64,154.48,154.5,3955.0,154.0944,154.1342,153.9748,153.9947,3955.0
2016-12-21 15:10:00,154.43,154.53,154.37,154.5,1590.0,153.9249,154.0246,153.8651,153.9947,1590.0
2016-12-21 15:20:00,154.48,154.48,154.25,154.33,2031.0,153.9748,153.9748,153.7455,153.8252,2031.0
2016-12-21 15:30:00,154.33,154.5,154.2,154.45,4169.0,153.8252,153.9947,153.6957,153.9449,4169.0
2016-12-21 15:40:00,154.45,154.54,154.36,154.5,5932.0,153.9449,154.0346,153.8551,153.9947,5932.0
2016-12-21 15:50:00,154.52,154.63,154.27,154.4,17672.0,154.0146,154.1243,153.7654,153.895,17672.0
2016-12-22 09:30:00,153.93,154.27,152.9,153.22,2783.0,153.4266,153.7654,152.3999,152.7189,2783.0
2016-12-22 09:40:00,153.69,155.12,153.01,154.99,12962.0,153.1873,154.6127,152.5096,154.4831,12962.0
2016-12-22 09:50:00,154.76,155.52,154.64,155.52,10326.0,154.2538,155.0114,154.1342,155.0114,10326.0
2016-12-22 10:00:00,155.52,156.76,155.52,156.76,9998.0,155.0114,156.2473,155.0114,156.2473,9998.0
2016-12-22 10:10:00,156.74,158.14,156.63,158.14,21318.0,156.2274,157.6228,156.1177,157.6228,21318.0
2016-12-22 10:20:00,157.72,158.72,157.47,158.39,23417.0,157.2042,158.2009,156.955,157.872,23417.0
2016-12-22 10:30:00,158.31,158.67,157.42,157.91,11041.0,157.7922,158.1511,156.9051,157.3935,11041.0
2016-12-22 10:40:00,157.83,157.9,157.28,157.67,33975.0,157.3138,157.3836,156.7656,157.1543,33975.0
2016-12-22 10:50:00,157.56,158.48,157.43,157.67,17758.0,157.0447,157.9617,156.9151,157.1543,17758.0
2016-12-22 11:00:00,157.69,158.37,157.59,157.88,11800.0,157.1743,157.852,157.0746,157.3636,11800.0
2016-12-22 11:10:00,157.97,157.97,156.77,156.77,9365.0,157.4533,157.4533,156.2573,156.2573,9365.0
2016-12-22 11:20:00,156.77,156.97,156.49,156.56,6480.0,156.2573,156.4566,155.9782,156.048,6480.0
2016-12-22 11:30:00,156.41,157.07,156.34,157.06,7400.0,155.8984,156.5563,155.8287,156.5463,7400.0
2016-12-22 11:40:00,157.04,157.04,155.78,155.97,4910.0,156.5264,156.5264,155.2705,155.4599,4910.0
2016-12-22 11:50:00,155.99,156.24,155.91,156.24,2500.0,155.4798,155.729,155.4001,155.729,2500.0
2016-12-22 12:00:00,156.22,156.25,155.85,155.95,5500.0,155.7091,155.739,155.3403,155.4399,5500.0
2016-12-22 12:10:00,155.93,156.22,155.93,156.22,3219.0,155.42,155.7091,155.42,155.7091,3219.0
2016-12-22 12:20:00,156.23,156.23,155.76,155.76,3339.0,155.719,155.719,155.2506,155.2506,3339.0
2016-12-22 12:30:00,155.81,156.27,155.74,156.25,6886.0,155.3004,155.7589,155.2306,155.739,6886.0
2016-12-22 12:40:00,156.23,156.96,156.19,156.68,6101.0,155.719,156.4466,155.6792,156.1676,6101.0
2016-12-22 12:50:00,156.66,156.89,156.45,156.45,2600.0,156.1476,156.3769,155.9383,155.9383,2600.0
2016-12-22 13:00:00,156.49,156.65,156.22,156.59,4400.0,155.9782,156.1377,155.7091,156.0779,4400.0
2016-12-22 13:10:00,156.59,156.81,156.5,156.57,2956.0,156.0779,156.2971,155.9881,156.0579,2956.0
2016-12-22 13:20:00,156.47,156.54,156.26,156.54,3088.0,155.9582,156.028,155.7489,156.028,3088.0
2016-12-22 13:30:00,156.54,156.6,156.47,156.49,2050.0,156.028,156.0878,155.9582,155.9782,2050.0
2016-12-22 13:40:00,156.61,156.95,156.55,156.82,3610.0,156.0978,156.4367,156.038,156.3071,3610.0
2016-12-22 13:50:00,156.75,157.16,156.61,157.06,7900.0,156.2373,156.646,156.0978,156.5463,7900.0
2016-12-22 14:00:00,156.98,157.5,156.9,157.47,4649.0,156.4666,156.9849,156.3868,156.955,4649.0
2016-12-22 14:10:00,157.31,157.47,157.17,157.27,3016.0,156.7955,156.955,156.656,156.7556,3016.0
2016-12-22 14:20:00,157.26,157.37,156.86,156.86,5340.0,156.7457,156.8553,156.347,156.347,5340.0
2016-12-22 14:30:00,156.94,157.16,156.9,157.03,6544.0,156.4267,156.646,156.3868,156.5164,6544.0
2016-12-22 14:40:00,157.16,157.16,156.88,156.91,3800.0,156.646,156.646,156.3669,156.3968,3800.0
2016-12-22 14:50:00,156.87,157.18,156.79,157.09,7612.0,156.3569,156.6659,156.2772,156.5762,7612.0
2016-12-22 15:00:00,157.04,157.04,156.84,156.85,11840.0,156.5264,156.5264,156.327,156.337,11840.0
2016-12-22 15:10:00,156.87,156.91,156.7,156.85,5521.0,156.3569,156.3968,156.1875,156.337,5521.0
2016-12-22 15:20:00,156.75,156.83,156.66,156.81,3748.0,156.2373,156.3171,156.1476,156.2971,3748.0
2016-12-22 15:30:00,156.76,156.85,156.52,156.53,7799.0,156.2473,156.337,156.0081,156.0181,7799.0
2016-12-22 15:40:00,156.45,156.69,156.22,156.29,12002.0,155.9383,156.1775,155.7091,155.7788,12002.0
2016-12-22 15:50:00,156.27,156.51,156.09,156.45,17562.0,155.7589,155.9981,155.5795,155.9383,17562.0
2016-12-23 09:30:00,157.04,158.33,157.04,158.33,2118.0,156.5264,157.8122,156.5264,157.8122,2118.0
2016-12-23 09:40:00,157.03,157.22,155.92,155.95,5900.0,156.5164,156.7058,155.41,155.4399,5900.0
2016-12-23 09:50:00,156.02,156.03,155.33,155.33,2795.0,155.5097,155.5197,154.822,154.822,2795.0
2016-12-23 10:00:00,155.26,155.41,154.72,155.26,5504.0,154.7522,154.9017,154.214,154.7522,5504.0
2016-12-23 10:10:00,155.21,155.47,155.08,155.1,5999.0,154.7024,154.9615,154.5728,154.5927,5999.0
2016-12-23 10:20:00,155.03,155.2,154.77,155.0,8478.0,154.523,154.6924,154.2638,154.4931,8478.0
2016-12-23 10:30:00,155.04,155.79,155.04,155.66,4477.0,154.5329,155.2805,154.5329,155.1509,4477.0
2016-12-23 10:40:00,155.74,155.74,155.46,155.72,2345.0,155.2306,155.2306,154.9516,155.2107,2345.0
2016-12-23 10:50:00,156.19,156.2,155.66,155.95,5200.0,155.6792,155.6891,155.1509,155.4399,5200.0
2016-12-23 11:00:00,155.88,156.1,155.88,156.09,4100.0,155.3702,155.5895,155.3702,155.5795,4100.0
2016-12-23 11:10:00,156.14,156.78,156.14,156.51,3500.0,155.6293,156.2672,155.6293,155.9981,3500.0
2016-12-23 11:20:00,156.56,156.8,156.46,156.8,3755.0,156.048,156.2872,155.9483,156.2872,3755.0
2016-12-23 11:30:00,156.71,156.8,156.61,156.61,1110.0,156.1975,156.2872,156.0978,156.0978,1110.0
2016-12-23 11:40:00,156.57,156.57,156.01,156.09,1705.0,156.0579,156.0579,155.4998,155.5795,1705.0
2016-12-23 11:50:00,156.16,156.39,156.16,156.39,1300.0,155.6493,155.8785,155.6493,155.8785,1300.0
2016-12-23 12:00:00,156.29,156.29,155.85,156.0,6000.0,155.7788,155.7788,155.3403,155.4898,6000.0
2016-12-23 12:10:00,156.01,156.01,155.82,155.98,2746.0,155.4998,155.4998,155.3104,155.4699,2746.0
2016-12-23 12:20:00,155.99,156.08,155.89,156.02,800.0,155.4798,155.5695,155.3801,155.5097,800.0
2016-12-23 12:30:00,155.89,155.9,155.69,155.69,2125.0,155.3801,155.3901,155.1808,155.1808,2125.0
2016-12-23 12:40:00,155.7,155.74,155.52,155.73,2024.0,155.1908,155.2306,155.0114,155.2207,2024.0
2016-12-23 12:50:00,155.65,155.65,155.37,155.37,2031.0,155.1409,155.1409,154.8618,154.8618,2031.0
2016-12-23 13:00:00,155.42,155.67,155.42,155.67,1531.0,154.9117,155.1609,154.9117,155.1609,1531.0
2016-12-23 13:10:00,155.71,155.78,155.5,155.58,2400.0,155.2007,155.2705,154.9914,155.0712,2400.0
2016-12-23 13:20:00,155.71,155.71,155.42,155.52,1225.0,155.2007,155.2007,154.9117,155.0114,1225.0
2016-12-23 13:30:00,155.54,155.66,155.54,155.66,1000.0,155.0313,155.1509,155.0313,155.1509,1000.0
2016-12-23 13:40:00,155.66,155.71,155.66,155.66,500.0,155.1509,155.2007,155.1509,155.1509,500.0
2016-12-23 13:50:00,155.57,155.71,155.53,155.71,2300.0,155.0612,155.2007,155.0213,155.2007,2300.0
2016-12-23 14:00:00,155.65,155.92,155.64,155.91,1150.0,155.1409,155.41,155.131,155.4001,1150.0
2016-12-23 14:10:00,155.8,156.07,155.8,156.02,1348.0,155.2904,155.5596,155.2904,155.5097,1348.0
2016-12-23 14:20:00,155.84,155.9,155.77,155.9,2434.0,155.3303,155.3901,155.2605,155.3901,2434.0
2016-12-23 14:30:00,155.99,156.35,155.99,156.22,3300.0,155.4798,155.8386,155.4798,155.7091,3300.0
2016-12-23 14:40:00,156.27,156.45,156.26,156.37,3700.0,155.7589,155.9383,155.7489,155.8586,3700.0
2016-12-23 14:50:00,156.32,156.37,156.15,156.37,1241.0,155.8087,155.8586,155.6393,155.8586,1241.0
2016-12-23 15:00:00,156.27,156.28,156.11,156.2,2502.0,155.7589,155.7689,155.5994,155.6891,2502.0
2016-12-23 15:10:00,156.23,156.36,156.23,156.23,1951.0,155.719,155.8486,155.719,155.719,1951.0
2016-12-23 15:20:00,156.31,156.49,156.31,156.49,1582.0,155.7988,155.9782,155.7988,155.9782,1582.0
2016-12-23 15:30:00,156.44,156.65,156.39,156.46,3348.0,155.9283,156.1377,155.8785,155.9483,3348.0
2016-12-23 15:40:00,156.45,156.53,156.37,156.37,2712.0,155.9383,156.0181,155.8586,155.8586,2712.0
2016-12-23 15:50:00,156.46,156.69,156.46,156.66,10069.0,155.9483,156.1775,155.9483,156.1476,10069.0
2016-12-27 09:30:00,156.75,157.42,156.1,157.42,10001.0,156.2373,156.9051,155.5895,156.9051,10001.0
2016-12-27 09:40:00,157.42,159.68,157.26,159.68,10584.0,156.9051,159.1577,156.7457,159.1577,10584.0
2016-12-27 09:50:00,159.92,160.34,159.6,159.81,7329.0,159.397,159.8156,159.078,159.2873,7329.0
2016-12-27 10:00:00,159.91,160.71,159.63,160.53,9831.0,159.387,160.1844,159.1079,160.005,9831.0
2016-12-27 10:10:00,160.53,160.69,160.0,160.41,16538.0,160.005,160.1644,159.4767,159.8854,16538.0
2016-12-27 10:20:00,160.41,160.64,159.68,160.06,10018.0,159.8854,160.1146,159.1577,159.5365,10018.0
2016-12-27 10:30:00,159.82,160.36,159.82,160.09,9159.0,159.2973,159.8355,159.2973,159.5664,9159.0
2016-12-27 10:40:00,159.99,160.12,159.57,159.57,1100.0,159.4667,159.5963,159.0481,159.0481,1100.0
2016-12-27 10:50:00,159.65,159.93,159.49,159.62,6030.0,159.1278,159.4069,158.9684,159.0979,6030.0
2016-12-27 11:00:00,159.77,159.99,159.57,159.99,6700.0,159.2475,159.4667,159.0481,159.4667,6700.0
2016-12-27 11:10:00,159.78,159.78,159.49,159.5,5100.0,159.2574,159.2574,158.9684,158.9783,5100.0
2016-12-27 11:20:00,159.52,159.63,159.42,159.56,1900.0,158.9983,159.1079,158.8986,159.0381,1900.0
2016-12-27 11:30:00,159.58,159.67,159.32,159.4,6400.0,159.0581,159.1478,158.7989,158.8787,6400.0
2016-12-27 11:40:00,159.27,159.27,158.98,159.08,1325.0,158.7491,158.7491,158.46,158.5597,1325.0
2016-12-27 11:50:00,158.89,158.98,158.77,158.84,1300.0,158.3703,158.46,158.2507,158.3205,1300.0
2016-12-27 12:00:00,158.77,159.08,158.77,158.85,3100.0,158.2507,158.5597,158.2507,158.3305,3100.0
2016-12-27 12:10:00,159.0,159.0,158.91,158.97,1100.0,158.48,158.48,158.3903,158.4501,1100.0
2016-12-27 12:20:00,158.86,158.95,158.76,158.87,2450.0,158.3404,158.4301,158.2408,158.3504,2450.0
2016-12-27 12:30:00,158.87,158.87,158.68,158.68,1000.0,158.3504,158.3504,158.161,158.161,1000.0
2016-12-27 12:40:00,158.68,158.84,158.68,158.76,1900.0,158.161,158.3205,158.161,158.2408,1900.0
2016-12-27 12:50:00,158.77,158.85,158.54,158.54,1800.0,158.2507,158.3305,158.0215,158.0215,1800.0
2016-12-27 13:00:00,158.69,158.9,158.55,158.84,5825.0,158.171,158.3803,158.0314,158.3205,5825.0
2016-12-27 13:10:00,158.64,158.89,158.61,158.74,8298.0,158.1212,158.3703,158.0912,158.2208,8298.0
2016-12-27 13:20:00,158.76,158.86,158.72,158.72,2637.0,158.2408,158.3404,158.2009,158.2009,2637.0
2016-12-27 13:30:00,158.71,158.74,158.65,158.65,1200.0,158.1909,158.2208,158.1311,158.1311,1200.0
2016-12-27 13:40:00,158.64,158.64,158.29,158.44,5310.0,158.1212,158.1212,157.7723,157.9218,5310.0
2016-12-27 13:50:00,158.34,158.48,158.25,158.34,6047.0,157.8221,157.9617,157.7324,157.8221,6047.0
2016-12-27 14:00:00,158.34,158.4,158.17,158.24,6814.0,157.8221,157.8819,157.6527,157.7225,6814.0
2016-12-27 14:10:00,158.26,158.56,158.21,158.47,2400.0,157.7424,158.0414,157.6926,157.9517,2400.0
2016-12-27 14:20:00,158.45,158.76,158.33,158.64,9015.0,157.9318,158.2408,157.8122,158.1212,9015.0
2016-12-27 14:30:00,158.65,158.9,158.5,158.5,7696.0,158.1311,158.3803,157.9816,157.9816,7696.0
2016-12-27 14:40:00,158.5,158.56,158.21,158.34,15298.0,157.9816,158.0414,157.6926,157.8221,15298.0
2016-12-27 14:50:00,158.39,158.54,158.33,158.43,7815.0,157.872,158.0215,157.8122,157.9118,7815.0
2016-12-27 15:00:00,158.5,158.65,158.28,158.33,4832.0,157.9816,158.1311,157.7623,157.8122,4832.0
2016-12-27 15:10:00,158.29,158.38,158.14,158.34,3050.0,157.7723,157.862,157.6228,157.8221,3050.0
2016-12-27 15:20:00,158.23,158.35,158.07,158.07,3537.0,157.7125,157.8321,157.553,157.553,3537.0
2016-12-27 15:30:00,158.08,158.08,157.92,157.93,2500.0,157.563,157.563,157.4035,157.4135,2500.0
2016-12-27 15:40:00,158.03,158.08,157.89,157.97,6787.0,157.5131,157.563,157.3736,157.4533,6787.0
2016-12-27 15:50:00,157.95,158.54,157.93,158.5,49750.0,157.4334,158.0215,157.4135,157.9816,49750.0
2016-12-28 09:30:00,158.18,158.18,156.73,157.13,4536.0,157.8146,157.8146,156.368,156.767,4536.0
2016-12-28 09:40:00,157.0,157.18,156.36,156.98,11200.0,156.6373,156.8169,155.9988,156.6174,11200.0
2016-12-28 09:50:00,157.05,157.64,156.82,157.28,18550.0,156.6872,157.2759,156.4578,156.9167,18550.0
2016-12-28 10:00:00,157.23,157.59,156.52,156.52,9350.0,156.8668,157.226,156.1585,156.1585,9350.0
2016-12-28 10:10:00,156.81,157.01,155.98,156.57,7512.0,156.4478,156.6473,155.6197,156.2083,7512.0
2016-12-28 10:20:00,156.51,156.52,155.63,156.33,5200.0,156.1485,156.1585,155.2705,155.9689,5200.0
2016-12-28 10:30:00,156.49,157.68,156.09,157.68,6325.0,156.1285,157.3158,155.7295,157.3158,6325.0
2016-12-28 10:40:00,157.47,157.52,156.59,156.74,2800.0,157.1063,157.1561,156.2283,156.378,2800.0
2016-12-28 10:50:00,156.84,157.31,156.77,157.15,2300.0,156.4777,156.9466,156.4079,156.787,2300.0
2016-12-28 11:00:00,157.02,157.15,156.9,156.9,1600.0,156.6573,156.787,156.5376,156.5376,1600.0
2016-12-28 11:10:00,156.86,157.44,156.83,157.42,6900.0,156.4977,157.0763,156.4677,157.0564,6900.0
2016-12-28 11:20:00,157.44,158.16,157.33,158.16,5200.0,157.0763,157.7947,156.9666,157.7947,5200.0
2016-12-28 11:30:00,158.16,158.16,157.67,157.68,3912.0,157.7947,157.7947,157.3058,157.3158,3912.0
2016-12-28 11:40:00,157.56,157.76,157.02,157.02,2700.0,157.1961,157.3956,156.6573,156.6573,2700.0
2016-12-28 11:50:00,157.15,157.38,157.0,157.38,7674.0,156.787,157.0165,156.6373,157.0165,7674.0
2016-12-28 12:00:00,157.25,157.38,157.07,157.31,3300.0,156.8868,157.0165,156.7072,156.9466,3300.0
2016-12-28 12:10:00,157.27,157.32,157.01,157.32,3625.0,156.9067,156.9566,156.6473,156.9566,3625.0
2016-12-28 12:20:00,157.32,158.13,157.23,158.13,9434.0,156.9566,157.7647,156.8668,157.7647,9434.0
2016-12-28 12:30:00,158.2,158.22,157.65,157.83,2544.0,157.8346,157.8545,157.2858,157.4654,2544.0
2016-12-28 12:40:00,157.63,157.63,157.25,157.31,7291.0,157.2659,157.2659,156.8868,156.9466,7291.0
2016-12-28 12:50:00,157.27,157.29,156.99,157.25,1291.0,156.9067,156.9267,156.6274,156.8868,1291.0
2016-12-28 13:00:00,157.01,157.08,156.65,156.72,7000.0,156.6473,156.7172,156.2882,156.358,7000.0
2016-12-28 13:10:00,156.92,156.92,156.67,156.73,1700.0,156.5575,156.5575,156.3081,156.368,1700.0
2016-12-28 13:20:00,156.86,157.17,156.66,156.9,5000.0,156.4977,156.807,156.2981,156.5376,5000.0
2016-12-28 13:30:00,156.92,157.13,156.74,156.97,1500.0,156.5575,156.767,156.378,156.6074,1500.0
2016-12-28 13:40:00,156.82,156.83,156.36,156.36,2300.0,156.4578,156.4677,155.9988,155.9988,2300.0
2016-12-28 13:50:00,156.46,156.66,156.38,156.58,7600.0,156.0986,156.2981,156.0188,156.2183,7600.0
2016-12-28 14:00:00,156.4,156.79,156.4,156.78,3300.0,156.0387,156.4278,156.0387,156.4179,3300.0
2016-12-28 14:10:00,156.7,156.96,156.63,156.63,2620.0,156.338,156.5974,156.2682,156.2682,2620.0
2016-12-28 14:20:00,156.64,156.71,156.45,156.69,5639.0,156.2782,156.348,156.0886,156.3281,5639.0
2016-12-28 14:30:00,156.75,156.92,156.66,156.71,3002.0,156.3879,156.5575,156.2981,156.348,3002.0
2016-12-28 14:40:00,156.62,156.65,156.31,156.47,12292.0,156.2582,156.2882,155.9489,156.1086,12292.0
2016-12-28 14:50:00,156.27,156.4,156.17,156.28,7151.0,155.909,156.0387,155.8093,155.919,7151.0
2016-12-28 15:00:00,156.25,156.41,156.08,156.08,13000.0,155.8891,156.0487,155.7195,155.7195,13000.0
2016-12-28 15:10:00,156.15,156.15,155.9,155.9,1246.0,155.7893,155.7893,155.5399,155.5399,1246.0
2016-12-28 15:20:00,156.02,156.06,155.86,155.91,10416.0,155.6596,155.6995,155.5,155.5499,10416.0
2016-12-28 15:30:00,155.87,155.88,155.7,155.71,5962.0,155.51,155.5199,155.3404,155.3503,5962.0
2016-12-28 15:40:00,155.72,155.73,155.42,155.51,4250.0,155.3603,155.3703,155.061,155.1508,4250.0
2016-12-28 15:50:00,155.46,155.89,155.46,155.62,14781.0,155.1009,155.5299,155.1009,155.2605,14781.0
2016-12-29 09:30:00,155.37,156.66,154.92,156.04,2582.0,155.0111,156.2981,154.5622,155.6796,2582.0
2016-12-29 09:40:00,156.15,157.05,156.14,156.62,11487.0,155.7893,156.6872,155.7793,156.2582,11487.0
2016-12-29 09:50:00,156.75,156.96,155.36,155.4,4350.0,156.3879,156.5974,155.0011,155.041,4350.0
2016-12-29 10:00:00,155.4,156.26,155.39,156.02,2982.0,155.041,155.8991,155.0311,155.6596,2982.0
2016-12-29 10:10:00,155.8,156.73,155.8,156.72,4507.0,155.4401,156.368,155.4401,156.358,4507.0
2016-12-29 10:20:00,156.54,156.76,156.37,156.64,1900.0,156.1784,156.3979,156.0088,156.2782,1900.0
2016-12-29 10:30:00,156.61,157.0,156.6,156.8,5944.0,156.2483,156.6373,156.2383,156.4378,5944.0
2016-12-29 10:40:00,156.79,156.81,156.76,156.8,400.0,156.4278,156.4478,156.3979,156.4378,400.0
2016-12-29 10:50:00,156.8,157.06,156.64,156.87,4459.0,156.4378,156.6972,156.2782,156.5076,4459.0
2016-12-29 11:00:00,157.03,157.04,156.76,156.77,3200.0,156.6673,156.6773,156.3979,156.4079,3200.0
2016-12-29 11:10:00,156.76,156.97,156.67,156.82,6342.0,156.3979,156.6074,156.3081,156.4578,6342.0
2016-12-29 11:20:00,156.81,156.9,156.55,156.66,2670.0,156.4478,156.5376,156.1884,156.2981,2670.0
2016-12-29 11:30:00,156.61,156.95,156.6,156.63,3500.0,156.2483,156.5875,156.2383,156.2682,3500.0
2016-12-29 11:40:00,156.74,156.84,156.63,156.74,3100.0,156.378,156.4777,156.2682,156.378,3100.0
2016-12-29 11:50:00,156.72,156.78,156.61,156.78,2700.0,156.358,156.4179,156.2483,156.4179,2700.0
2016-12-29 12:00:00,156.92,156.92,156.63,156.79,14576.0,156.5575,156.5575,156.2682,156.4278,14576.0
2016-12-29 12:10:00,156.74,157.01,156.61,157.01,4086.0,156.378,156.6473,156.2483,156.6473,4086.0
2016-12-29 12:20:00,157.03,157.34,156.98,157.34,6155.0,156.6673,156.9766,156.6174,156.9766,6155.0
2016-12-29 12:30:00,157.19,157.32,157.14,157.32,500.0,156.8269,156.9566,156.777,156.9566,500.0
2016-12-29 12:40:00,157.38,157.49,157.28,157.49,3100.0,157.0165,157.1262,156.9167,157.1262,3100.0
2016-12-29 12:50:00,157.38,157.77,157.38,157.54,6300.0,157.0165,157.4056,157.0165,157.1761,6300.0
2016-12-29 13:00:00,157.61,157.87,157.61,157.86,5377.0,157.2459,157.5053,157.2459,157.4954,5377.0
2016-12-29 13:10:00,157.84,157.92,157.78,157.9,2438.0,157.4754,157.5552,157.4155,157.5353,2438.0
2016-12-29 13:20:00,157.87,157.92,157.7,157.76,3721.0,157.5053,157.5552,157.3357,157.3956,3721.0
2016-12-29 13:30:00,157.76,157.8,157.4,157.47,5700.0,157.3956,157.4355,157.0364,157.1063,5700.0
2016-12-29 13:40:00,157.48,157.9,157.44,157.88,3707.0,157.1162,157.5353,157.0763,157.5153,3707.0
2016-12-29 13:50:00,157.81,157.89,157.78,157.78,1278.0,157.4455,157.5253,157.4155,157.4155,1278.0
2016-12-29 14:00:00,157.91,158.4,157.88,158.27,8703.0,157.5452,158.0341,157.5153,157.9044,8703.0
2016-12-29 14:10:00,158.21,158.64,158.17,158.6,10678.0,157.8446,158.2736,157.8046,158.2337,10678.0
2016-12-29 14:20:00,158.56,158.57,158.07,158.07,5100.0,158.1937,158.2037,157.7049,157.7049,5100.0
2016-12-29 14:30:00,158.06,158.31,157.79,158.22,10842.0,157.6949,157.9443,157.4255,157.8545,10842.0
2016-12-29 14:40:00,158.38,158.77,158.37,158.44,6871.0,158.0142,158.4033,158.0042,158.074,6871.0
2016-12-29 14:50:00,158.52,158.7,158.41,158.54,10900.0,158.1538,158.3334,158.0441,158.1738,10900.0
2016-12-29 15:00:00,158.48,158.49,158.2,158.2,4175.0,158.1139,158.1239,157.8346,157.8346,4175.0
2016-12-29 15:10:00,158.2,158.33,158.11,158.33,3757.0,157.8346,157.9643,157.7448,157.9643,3757.0
2016-12-29 15:20:00,158.33,158.71,158.23,158.71,7203.0,157.9643,158.3434,157.8645,158.3434,7203.0
2016-12-29 15:30:00,158.73,158.94,158.64,158.84,7965.0,158.3634,158.5729,158.2736,158.4731,7965.0
2016-12-29 15:40:00,158.84,158.84,158.58,158.68,12311.0,158.4731,158.4731,158.2137,158.3135,12311.0
2016-12-29 15:50:00,158.6,158.73,158.5,158.52,21468.0,158.2337,158.3634,158.1339,158.1538,21468.0
2016-12-30 09:30:00,158.88,158.88,158.0,158.0,1458.0,158.513,158.513,157.635,157.635,1458.0
2016-12-30 09:40:00,158.05,158.64,157.82,158.12,6088.0,157.6849,158.2736,157.4555,157.7548,6088.0
2016-12-30 09:50:00,157.68,158.25,157.31,157.33,14468.0,157.3158,157.8845,156.9466,156.9666,14468.0
2016-12-30 10:00:00,157.08,157.8,157.04,157.05,5300.0,156.7172,157.4355,156.6773,156.6872,5300.0
2016-12-30 10:10:00,157.02,157.45,156.98,157.17,3471.0,156.6573,157.0863,156.6174,156.807,3471.0
2016-12-30 10:20:00,157.0,157.01,156.65,156.79,1100.0,156.6373,156.6473,156.2882,156.4278,1100.0
2016-12-30 10:30:00,156.65,157.13,156.61,157.13,6600.0,156.2882,156.767,156.2483,156.767,6600.0
2016-12-30 10:40:00,156.97,157.35,156.8,157.23,8300.0,156.6074,156.9865,156.4378,156.8668,8300.0
2016-12-30 10:50:00,157.06,157.8,157.05,157.78,2700.0,156.6972,157.4355,156.6872,157.4155,2700.0
2016-12-30 11:00:00,157.55,158.15,157.55,158.01,1500.0,157.1861,157.7847,157.1861,157.645,1500.0
2016-12-30 11:10:00,157.8,157.89,157.23,157.67,10279.0,157.4355,157.5253,156.8668,157.3058,10279.0
2016-12-30 11:20:00,157.55,158.02,157.54,158.0,3900.0,157.1861,157.655,157.1761,157.635,3900.0
2016-12-30 11:30:00,157.86,157.93,157.75,157.75,2600.0,157.4954,157.5652,157.3856,157.3856,2600.0
2016-12-30 11:40:00,157.7,157.7,157.34,157.42,4100.0,157.3357,157.3357,156.9766,157.0564,4100.0
2016-12-30 11:50:00,157.48,157.65,157.35,157.65,5450.0,157.1162,157.2858,156.9865,157.2858,5450.0
2016-12-30 12:00:00,157.63,157.7,157.37,157.7,2619.0,157.2659,157.3357,157.0065,157.3357,2619.0
2016-12-30 12:10:00,157.77,158.0,157.77,157.92,2020.0,157.4056,157.635,157.4056,157.5552,2020.0
2016-12-30 12:20:00,158.12,158.48,157.98,158.15,2616.0,157.7548,158.1139,157.6151,157.7847,2616.0
2016-12-30 12:30:00,158.09,158.15,157.56,157.56,2000.0,157.7248,157.7847,157.1961,157.1961,2000.0
2016-12-30 12:40:00,157.7,157.7,157.25,157.25,1520.0,157.3357,157.3357,156.8868,156.8868,1520.0
2016-12-30 12:50:00,157.37,157.49,157.06,157.49,3200.0,157.0065,157.1262,156.6972,157.1262,3200.0
2016-12-30 13:00:00,157.36,157.37,157.2,157.37,900.0,156.9965,157.0065,156.8369,157.0065,900.0
2016-12-30 13:10:00,157.2,157.2,156.71,156.89,5539.0,156.8369,156.8369,156.348,156.5276,5539.0
2016-12-30 13:20:00,157.01,157.01,156.87,156.9,2900.0,156.6473,156.6473,156.5076,156.5376,2900.0
2016-12-30 13:30:00,156.73,156.99,156.52,156.79,4840.0,156.368,156.6274,156.1585,156.4278,4840.0
2016-12-30 13:40:00,157.1,157.1,156.82,156.82,800.0,156.7371,156.7371,156.4578,156.4578,800.0
2016-12-30 13:50:00,156.76,156.92,156.75,156.9,2300.0,156.3979,156.5575,156.3879,156.5376,2300.0
2016-12-30 14:00:00,156.92,156.92,156.66,156.82,1700.0,156.5575,156.5575,156.2981,156.4578,1700.0
2016-12-30 14:10:00,156.71,156.9,156.34,156.81,8193.0,156.348,156.5376,155.9789,156.4478,8193.0
2016-12-30 14:20:00,156.81,156.81,156.48,156.63,3400.0,156.4478,156.4478,156.1186,156.2682,3400.0
2016-12-30 14:30:00,156.48,156.8,156.36,156.8,1300.0,156.1186,156.4378,155.9988,156.4378,1300.0
2016-12-30 14:40:00,156.8,156.8,156.6,156.6,1200.0,156.4378,156.4378,156.2383,156.2383,1200.0
2016-12-30 14:50:00,156.55,156.55,156.15,156.32,6100.0,156.1884,156.1884,155.7893,155.9589,6100.0
2016-12-30 15:00:00,156.45,156.86,156.45,156.86,1900.0,156.0886,156.4977,156.0886,156.4977,1900.0
2016-12-30 15:10:00,156.81,156.93,156.81,156.92,1868.0,156.4478,156.5675,156.4478,156.5575,1868.0
2016-12-30 15:20:00,156.95,156.96,156.81,156.96,2597.0,156.5875,156.5974,156.4478,156.5974,2597.0
2016-12-30 15:30:00,156.96,156.96,156.49,156.56,5423.0,156.5974,156.5974,156.1285,156.1984,5423.0
2016-12-30 15:40:00,156.6,156.6,156.14,156.14,5300.0,156.2383,156.2383,155.7793,155.7793,5300.0
2016-12-30 15:50:00,156.09,156.34,155.82,156.14,20688.0,155.7295,155.9789,155.4601,155.7793,20688.0
2017-01-03 09:30:00,158.91,159.5,157.95,158.6,10415.0,158.5429,159.1316,157.5852,158.2337,10415.0
2017-01-03 09:40:00,158.9,159.84,158.7,159.33,7628.0,158.533,159.4708,158.3334,158.962,7628.0
2017-01-03 09:50:00,159.18,160.48,159.03,160.14,9072.0,158.8123,160.1093,158.6627,159.7701,9072.0
2017-01-03 10:00:00,160.1,162.77,160.09,162.72,14453.0,159.7302,162.394,159.7202,162.3441,14453.0
2017-01-03 10:10:00,162.33,162.49,161.33,161.94,11491.0,161.955,162.1147,160.9573,161.5659,11491.0
2017-01-03 10:20:00,161.86,162.74,161.58,161.98,10536.0,161.4861,162.3641,161.2068,161.6058,10536.0
2017-01-03 10:30:00,162.23,162.28,161.55,161.81,12367.0,161.8553,161.9052,161.1768,161.4362,12367.0
2017-01-03 10:40:00,161.76,162.37,161.22,161.65,37651.0,161.3864,161.9949,160.8476,161.2766,37651.0
2017-01-03 10:50:00,161.58,162.15,161.31,161.46,30166.0,161.2068,161.7755,160.9374,161.087,30166.0
2017-01-03 11:00:00,161.42,161.5,160.97,161.38,10204.0,161.0471,161.127,160.5982,161.0072,10204.0
2017-01-03 11:10:00,161.41,161.51,161.07,161.28,7196.0,161.0372,161.1369,160.6979,160.9075,7196.0
2017-01-03 11:20:00,161.29,161.4,160.7,160.85,8959.0,160.9174,161.0272,160.3288,160.4785,8959.0
2017-01-03 11:30:00,160.86,161.63,160.86,161.19,11907.0,160.4884,161.2567,160.4884,160.8177,11907.0
2017-01-03 11:40:00,161.1,161.25,160.77,160.98,11434.0,160.7279,160.8775,160.3986,160.6082,11434.0
2017-01-03 11:50:00,160.77,161.81,160.76,161.7,9788.0,160.3986,161.4362,160.3887,161.3265,9788.0
2017-01-03 12:00:00,161.73,161.76,161.01,161.15,13102.0,161.3564,161.3864,160.6381,160.7778,13102.0
2017-01-03 12:10:00,161.16,161.78,160.99,161.72,14216.0,160.7877,161.4063,160.6181,161.3464,14216.0
2017-01-03 12:20:00,161.38,161.45,161.15,161.18,2900.0,161.0072,161.0771,160.7778,160.8077,2900.0
2017-01-03 12:30:00,161.05,161.17,160.86,161.08,6350.0,160.678,160.7977,160.4884,160.7079,6350.0
2017-01-03 12:40:00,160.94,161.47,160.94,161.47,9385.0,160.5682,161.097,160.5682,161.097,9385.0
2017-01-03 12:50:00,161.39,161.78,161.17,161.78,12531.0,161.0172,161.4063,160.7977,161.4063,12531.0
2017-01-03 13:00:00,161.63,161.86,161.51,161.58,10300.0,161.2567,161.4861,161.1369,161.2068,10300.0
2017-01-03 13:10:00,161.39,161.51,161.1,161.31,7600.0,161.0172,161.1369,160.7279,160.9374,7600.0
2017-01-03 13:20:00,161.32,161.89,161.16,161.66,16861.0,160.9474,161.5161,160.7877,161.2866,16861.0
2017-01-03 13:30:00,161.58,161.73,161.27,161.31,2745.0,161.2068,161.3564,160.8975,160.9374,2745.0
2017-01-03 13:40:00,161.24,161.24,160.64,160.64,2270.0,160.8676,160.8676,160.2689,160.2689,2270.0
2017-01-03 13:50:00,160.78,160.92,160.49,160.49,3201.0,160.4086,160.5483,160.1193,160.1193,3201.0
2017-01-03 14:00:00,160.52,160.65,160.52,160.65,1100.0,160.1492,160.2789,160.1492,160.2789,1100.0
2017-01-03 14:10:00,160.7,161.13,160.61,160.85,15800.0,160.3288,160.7578,160.239,160.4785,15800.0
2017-01-03 14:20:00,160.97,161.75,160.87,161.36,15849.0,160.5982,161.3764,160.4984,160.9873,15849.0
2017-01-03 14:30:00,161.4,161.47,161.28,161.38,3546.0,161.0272,161.097,160.9075,161.0072,3546.0
2017-01-03 14:40:00,161.19,161.68,161.17,161.4,13638.0,160.8177,161.3065,160.7977,161.0272,13638.0
2017-01-03 14:50:00,161.35,161.37,161.22,161.31,3232.0,160.9773,160.9973,160.8476,160.9374,3232.0
2017-01-03 15:00:00,161.31,161.72,161.31,161.46,3437.0,160.9374,161.3464,160.9374,161.087,3437.0
2017-01-03 15:10:00,161.46,161.56,161.46,161.51,1500.0,161.087,161.1868,161.087,161.1369,1500.0
2017-01-03 15:20:00,161.46,161.46,161.08,161.16,3655.0,161.087,161.087,160.7079,160.7877,3655.0
2017-01-03 15:30:00,161.06,161.13,160.8,160.92,8754.0,160.688,160.7578,160.4286,160.5483,8754.0
2017-01-03 15:40:00,160.95,161.15,160.81,161.11,8920.0,160.5782,160.7778,160.4385,160.7379,8920.0
2017-01-03 15:50:00,161.07,161.28,160.93,161.15,27451.0,160.6979,160.9075,160.5583,160.7778,27451.0
2017-01-04 09:30:00,162.24,162.43,161.2,161.29,7787.0,161.8652,162.0548,160.8276,160.9174,7787.0
2017-01-04 09:40:00,161.52,161.52,160.82,161.06,4900.0,161.1469,161.1469,160.4485,160.688,4900.0
2017-01-04 09:50:00,161.26,161.66,160.69,160.92,6610.0,160.8875,161.2866,160.3188,160.5483,6610.0
2017-01-04 10:00:00,161.11,162.02,161.09,162.02,7400.0,160.7379,161.6458,160.7179,161.6458,7400.0
2017-01-04 10:10:00,162.28,162.28,161.81,162.21,900.0,161.9052,161.9052,161.4362,161.8353,900.0
2017-01-04 10:20:00,161.85,161.85,161.26,161.26,2862.0,161.4761,161.4761,160.8875,160.8875,2862.0
2017-01-04 10:30:00,161.55,161.59,161.11,161.11,2400.0,161.1768,161.2167,160.7379,160.7379,2400.0
2017-01-04 10:40:00,161.37,162.13,161.37,162.13,4500.0,160.9973,161.7555,160.9973,161.7555,4500.0
2017-01-04 10:50:00,161.69,161.7,161.28,161.47,3829.0,161.3165,161.3265,160.9075,161.097,3829.0
2017-01-04 11:00:00,161.57,162.07,161.53,162.06,3000.0,161.1968,161.6956,161.1569,161.6857,3000.0
2017-01-04 11:10:00,162.05,162.06,161.35,161.68,3800.0,161.6757,161.6857,160.9773,161.3065,3800.0
2017-01-04 11:20:00,161.58,161.97,161.44,161.97,3774.0,161.2068,161.5959,161.0671,161.5959,3774.0
2017-01-04 11:30:00,161.75,162.25,161.75,162.25,2540.0,161.3764,161.8752,161.3764,161.8752,2540.0
2017-01-04 11:40:00,162.25,162.69,162.25,162.54,7296.0,161.8752,162.3142,161.8752,162.1646,7296.0
2017-01-04 11:50:00,162.66,163.15,162.63,162.84,6636.0,162.2843,162.7731,162.2543,162.4639,6636.0
2017-01-04 12:00:00,162.87,163.17,162.37,162.48,15496.0,162.4938,162.7931,161.9949,162.1047,15496.0
2017-01-04 12:10:00,162.4,163.02,162.4,162.87,13889.0,162.0249,162.6434,162.0249,162.4938,13889.0
2017-01-04 12:20:00,162.83,163.14,162.58,162.74,2100.0,162.4539,162.7632,162.2045,162.3641,2100.0
2017-01-04 12:30:00,162.61,162.8,162.61,162.74,1680.0,162.2344,162.424,162.2344,162.3641,1680.0
2017-01-04 12:40:00,162.84,164.08,162.76,163.88,33227.0,162.4639,163.701,162.384,163.5015,33227.0
2017-01-04 12:50:00,163.8,163.84,163.16,163.27,34746.0,163.4216,163.4616,162.7831,162.8929,34746.0
2017-01-04 13:00:00,163.26,163.51,163.22,163.51,8220.0,162.8829,163.1323,162.843,163.1323,8220.0
2017-01-04 13:10:00,163.5,163.55,163.3,163.54,2000.0,163.1223,163.1722,162.9228,163.1622,2000.0
2017-01-04 13:20:00,163.47,163.49,163.29,163.48,4400.0,163.0924,163.1124,162.9128,163.1024,4400.0
2017-01-04 13:30:00,163.56,164.04,163.5,164.01,14876.0,163.1822,163.6611,163.1223,163.6312,14876.0
2017-01-04 13:40:00,164.09,164.1,163.59,164.03,4600.0,163.711,163.7209,163.2121,163.6511,4600.0
2017-01-04 13:50:00,164.02,164.24,163.65,164.0,9900.0,163.6411,163.8606,163.272,163.6212,9900.0
2017-01-04 14:00:00,163.93,164.29,163.93,164.21,18190.0,163.5513,163.9105,163.5513,163.8307,18190.0
2017-01-04 14:10:00,164.12,164.84,163.89,164.6,16073.0,163.7409,164.4592,163.5114,164.2198,16073.0
2017-01-04 14:20:00,164.75,164.75,164.28,164.49,8657.0,164.3694,164.3694,163.9005,164.11,8657.0
2017-01-04 14:30:00,164.48,164.83,164.4,164.64,14918.0,164.1001,164.4493,164.0203,164.2597,14918.0
2017-01-04 14:40:00,164.67,164.76,164.33,164.61,13725.0,164.2896,164.3794,163.9504,164.2298,13725.0
2017-01-04 14:50:00,164.55,164.58,164.24,164.56,8650.0,164.1699,164.1998,163.8606,164.1799,8650.0
2017-01-04 15:00:00,164.49,165.63,164.45,165.55,23455.0,164.11,165.2474,164.0701,165.1676,23455.0
2017-01-04 15:10:00,165.59,165.6,165.23,165.4,20994.0,165.2075,165.2175,164.8483,165.0179,20994.0
2017-01-04 15:20:00,165.42,165.77,165.42,165.6,23721.0,165.0379,165.3871,165.0379,165.2175,23721.0
2017-01-04 15:30:00,165.6,165.76,165.6,165.7,18998.0,165.2175,165.3771,165.2175,165.3173,18998.0
2017-01-04 15:40:00,165.68,165.83,165.68,165.78,30033.0,165.2973,165.447,165.2973,165.3971,30033.0
2017-01-04 15:50:00,165.76,165.88,165.56,165.82,37028.0,165.3771,165.4968,165.1776,165.437,37028.0
2017-01-05 09:30:00,166.72,170.76,166.06,169.64,39379.0,166.3349,170.3656,165.6764,169.2482,39379.0
2017-01-05 09:40:00,169.06,170.56,169.06,170.35,25068.0,168.6695,170.166,168.6695,169.9565,25068.0
2017-01-05 09:50:00,170.38,171.38,169.62,170.32,33351.0,169.9864,170.9841,169.2282,169.9266,33351.0
2017-01-05 10:00:00,170.27,171.19,170.09,170.85,32333.0,169.8767,170.7946,169.6971,170.4554,32333.0
2017-01-05 10:10:00,170.85,171.35,170.56,171.33,12779.0,170.4554,170.9542,170.166,170.9342,12779.0
2017-01-05 10:20:00,170.93,171.83,170.85,171.45,20201.0,170.5352,171.4331,170.4554,171.054,20201.0
2017-01-05 10:30:00,171.4,171.51,170.84,171.5,18803.0,171.0041,171.1138,170.4454,171.1039,18803.0
2017-01-05 10:40:00,171.45,171.8,170.96,171.21,32659.0,171.054,171.4032,170.5651,170.8145,32659.0
2017-01-05 10:50:00,171.27,171.52,171.03,171.24,28568.0,170.8744,171.1238,170.6349,170.8445,28568.0
2017-01-05 11:00:00,171.2,171.54,170.96,171.12,22276.0,170.8045,171.1438,170.5651,170.7247,22276.0
2017-01-05 11:10:00,171.16,171.16,170.23,170.49,9033.0,170.7646,170.7646,169.8368,170.0962,9033.0
2017-01-05 11:20:00,170.39,171.24,170.16,170.95,24334.0,169.9964,170.8445,169.767,170.5551,24334.0
2017-01-05 11:30:00,170.82,171.49,170.72,171.3,15878.0,170.4254,171.0939,170.3257,170.9043,15878.0
2017-01-05 11:40:00,171.3,171.59,171.02,171.59,13187.0,170.9043,171.1936,170.625,171.1936,13187.0
2017-01-05 11:50:00,171.42,171.46,170.76,171.12,20600.0,171.024,171.0639,170.3656,170.7247,20600.0
2017-01-05 12:00:00,171.0,171.18,170.42,170.74,22827.0,170.605,170.7846,170.0264,170.3456,22827.0
2017-01-05 12:10:00,170.72,171.13,170.63,171.08,10098.0,170.3257,170.7347,170.2359,170.6848,10098.0
2017-01-05 12:20:00,171.04,171.04,170.8,170.96,4878.0,170.6449,170.6449,170.4055,170.5651,4878.0
2017-01-05 12:30:00,170.93,171.13,170.79,171.06,9900.0,170.5352,170.7347,170.3955,170.6649,9900.0
2017-01-05 12:40:00,171.04,171.28,171.01,171.28,12853.0,170.6449,170.8844,170.615,170.8844,12853.0
2017-01-05 12:50:00,171.34,171.54,171.2,171.54,18084.0,170.9442,171.1438,170.8045,171.1438,18084.0
2017-01-05 13:00:00,171.52,171.64,171.36,171.64,20338.0,171.1238,171.2435,170.9642,171.2435,20338.0
2017-01-05 13:10:00,171.62,171.8,171.27,171.49,7549.0,171.2236,171.4032,170.8744,171.0939,7549.0
2017-01-05 13:20:00,171.4,171.44,171.06,171.22,5699.0,171.0041,171.044,170.6649,170.8245,5699.0
2017-01-05 13:30:00,171.27,171.67,171.09,171.66,7100.0,170.8744,171.2735,170.6948,171.2635,7100.0
2017-01-05 13:40:00,171.59,171.82,171.23,171.8,7831.0,171.1936,171.4231,170.8345,171.4032,7831.0
2017-01-05 13:50:00,171.67,171.67,170.84,170.91,6200.0,171.2735,171.2735,170.4454,170.5152,6200.0
2017-01-05 14:00:00,171.02,171.19,170.7,170.7,8268.0,170.625,170.7946,170.3057,170.3057,8268.0
2017-01-05 14:10:00,170.7,171.09,170.54,170.8,11097.0,170.3057,170.6948,170.1461,170.4055,11097.0
2017-01-05 14:20:00,170.87,171.7,170.87,171.67,9518.0,170.4753,171.3034,170.4753,171.2735,9518.0
2017-01-05 14:30:00,171.62,172.09,171.4,172.06,12501.0,171.2236,171.6925,171.0041,171.6626,12501.0
2017-01-05 14:40:00,172.06,172.45,171.79,172.22,19365.0,171.6626,172.0517,171.3932,171.8222,19365.0
2017-01-05 14:50:00,172.3,172.79,171.75,171.84,56673.0,171.902,172.3909,171.3533,171.4431,56673.0
2017-01-05 15:00:00,171.87,172.2,171.7,171.79,12072.0,171.473,171.8022,171.3034,171.3932,12072.0
2017-01-05 15:10:00,171.84,171.96,171.63,171.87,14676.0,171.4431,171.5628,171.2336,171.473,14676.0
2017-01-05 15:20:00,171.83,172.3,171.6,171.83,15082.0,171.4331,171.902,171.2036,171.4331,15082.0
2017-01-05 15:30:00,171.83,171.95,171.65,171.68,12764.0,171.4331,171.5528,171.2535,171.2834,12764.0
2017-01-05 15:40:00,171.65,171.65,171.03,171.14,12169.0,171.2535,171.2535,170.6349,170.7447,12169.0
2017-01-05 15:50:00,171.11,171.48,171.03,171.29,54313.0,170.7148,171.0839,170.6349,170.8943,54313.0
2017-01-06 09:30:00,171.16,172.68,171.16,172.68,26731.0,170.7646,172.2811,170.7646,172.2811,26731.0
2017-01-06 09:40:00,172.2,172.31,171.42,171.93,16729.0,171.8022,171.912,171.024,171.5329,16729.0
2017-01-06 09:50:00,171.93,172.22,171.88,172.2,1501.0,171.5329,171.8222,171.483,171.8022,1501.0
2017-01-06 10:00:00,172.2,172.54,172.2,172.33,2730.0,171.8022,172.1415,171.8022,171.9319,2730.0
2017-01-06 10:10:00,172.21,172.21,171.74,171.99,6213.0,171.8122,171.8122,171.3433,171.5927,6213.0
2017-01-06 10:20:00,171.99,172.21,171.57,171.99,10497.0,171.5927,171.8122,171.1737,171.5927,10497.0
2017-01-06 10:30:00,172.11,172.28,171.74,171.89,7000.0,171.7124,171.8821,171.3433,171.493,7000.0
2017-01-06 10:40:00,171.91,172.16,171.85,171.86,2535.0,171.5129,171.7623,171.453,171.463,2535.0
2017-01-06 10:50:00,172.0,172.22,171.9,172.22,4200.0,171.6027,171.8222,171.5029,171.8222,4200.0
2017-01-06 11:00:00,172.03,172.18,171.87,172.06,2600.0,171.6326,171.7823,171.473,171.6626,2600.0
2017-01-06 11:10:00,172.0,172.32,171.92,172.19,6082.0,171.6027,171.922,171.5229,171.7923,6082.0
2017-01-06 11:20:00,172.15,172.25,172.15,172.23,2500.0,171.7524,171.8521,171.7524,171.8322,2500.0
2017-01-06 11:30:00,172.17,172.17,171.93,171.93,3624.0,171.7723,171.7723,171.5329,171.5329,3624.0
2017-01-06 11:40:00,172.06,172.23,171.92,172.17,7042.0,171.6626,171.8322,171.5229,171.7723,7042.0
2017-01-06 11:50:00,172.06,172.2,171.91,172.1,5200.0,171.6626,171.8022,171.5129,171.7025,5200.0
2017-01-06 12:00:00,171.95,172.34,171.95,172.25,12613.0,171.5528,171.9419,171.5528,171.8521,12613.0
2017-01-06 12:10:00,172.26,172.73,172.22,172.7,3550.0,171.8621,172.331,171.8222,172.3011,3550.0
2017-01-06 12:20:00,172.57,172.8,172.4,172.75,16361.0,172.1714,172.4009,172.0018,172.351,16361.0
2017-01-06 12:30:00,172.8,173.0,172.6,172.67,4450.0,172.4009,172.6004,172.2013,172.2712,4450.0
2017-01-06 12:40:00,172.7,172.89,172.5,172.76,16460.0,172.3011,172.4906,172.1015,172.3609,16460.0
2017-01-06 12:50:00,172.68,172.8,172.37,172.5,12700.0,172.2811,172.4009,171.9718,172.1015,12700.0
2017-01-06 13:00:00,172.4,172.5,172.22,172.22,900.0,172.0018,172.1015,171.8222,171.8222,900.0
2017-01-06 13:10:00,172.28,172.39,172.12,172.39,5000.0,171.8821,171.9918,171.7224,171.9918,5000.0
2017-01-06 13:20:00,172.35,172.35,172.0,172.0,5800.0,171.9519,171.9519,171.6027,171.6027,5800.0
2017-01-06 13:30:00,171.95,172.42,171.94,172.37,4900.0,171.5528,172.0217,171.5428,171.9718,4900.0
2017-01-06 13:40:00,172.48,172.48,172.17,172.22,4669.0,172.0816,172.0816,171.7723,171.8222,4669.0
2017-01-06 13:50:00,172.18,172.28,172.13,172.21,3150.0,171.7823,171.8821,171.7324,171.8122,3150.0
2017-01-06 14:00:00,172.26,172.34,172.17,172.34,3142.0,171.8621,171.9419,171.7723,171.9419,3142.0
2017-01-06 14:10:00,172.28,172.58,172.26,172.58,5050.0,171.8821,172.1814,171.8621,172.1814,5050.0
2017-01-06 14:20:00,172.56,172.73,172.44,172.61,11742.0,172.1614,172.331,172.0417,172.2113,11742.0
2017-01-06 14:30:00,172.67,172.71,172.53,172.53,6581.0,172.2712,172.3111,172.1315,172.1315,6581.0
2017-01-06 14:40:00,172.55,172.68,172.15,172.26,16100.0,172.1514,172.2811,171.7524,171.8621,16100.0
2017-01-06 14:50:00,172.21,172.36,172.18,172.25,9814.0,171.8122,171.9619,171.7823,171.8521,9814.0
2017-01-06 15:00:00,172.32,172.38,172.18,172.31,4500.0,171.922,171.9818,171.7823,171.912,4500.0
2017-01-06 15:10:00,172.37,172.39,172.23,172.31,3100.0,171.9718,171.9918,171.8322,171.912,3100.0
2017-01-06 15:20:00,172.31,172.4,172.22,172.22,11745.0,171.912,172.0018,171.8222,171.8222,11745.0
2017-01-06 15:30:00,172.28,172.51,172.22,172.47,5440.0,171.8821,172.1115,171.8222,172.0716,5440.0
2017-01-06 15:40:00,172.48,172.56,172.41,172.5,8219.0,172.0816,172.1614,172.0118,172.1015,8219.0
2017-01-06 15:50:00,172.46,172.5,172.13,172.16,29093.0,172.0616,172.1015,171.7324,171.7623,29093.0
2017-01-09 09:30:00,172.61,173.78,172.61,173.25,8437.0,172.2113,173.3786,172.2113,172.8498,8437.0
2017-01-09 09:40:00,173.3,174.62,173.24,174.08,6501.0,172.8997,174.2166,172.8398,173.6779,6501.0
2017-01-09 09:50:00,173.96,174.28,173.68,174.04,19734.0,173.5582,173.8774,173.2788,173.638,19734.0
2017-01-09 10:00:00,174.04,174.06,173.77,174.01,10351.0,173.638,173.6579,173.3686,173.6081,10351.0
2017-01-09 10:10:00,174.0,174.19,173.9,174.0,12244.0,173.5981,173.7876,173.4983,173.5981,12244.0
2017-01-09 10:20:00,174.15,174.37,174.08,174.08,22591.0,173.7477,173.9672,173.6779,173.6779,22591.0
2017-01-09 10:30:00,174.05,174.17,173.51,173.54,7636.0,173.648,173.7677,173.1092,173.1391,7636.0
2017-01-09 10:40:00,173.52,173.56,173.05,173.56,6203.0,173.1192,173.1591,172.6503,173.1591,6203.0
2017-01-09 10:50:00,173.54,174.02,173.54,174.02,11028.0,173.1391,173.618,173.1391,173.618,11028.0
2017-01-09 11:00:00,173.86,175.06,173.84,175.05,14433.0,173.4584,174.6556,173.4385,174.6457,14433.0
2017-01-09 11:10:00,175.15,175.25,174.84,175.1,7491.0,174.7454,174.8452,174.4361,174.6955,7491.0
2017-01-09 11:20:00,175.01,175.07,174.39,174.45,21646.0,174.6057,174.6656,173.9872,174.047,21646.0
2017-01-09 11:30:00,174.42,174.7,174.41,174.52,3300.0,174.0171,174.2965,174.0071,174.1169,3300.0
2017-01-09 11:40:00,174.5,174.99,174.48,174.82,6812.0,174.0969,174.5858,174.077,174.4162,6812.0
2017-01-09 11:50:00,174.92,175.21,174.66,174.69,6800.0,174.516,174.8053,174.2566,174.2865,6800.0
2017-01-09 12:00:00,174.69,175.02,174.48,174.89,15301.0,174.2865,174.6157,174.077,174.486,15301.0
2017-01-09 12:10:00,174.86,175.0,174.75,174.9,5956.0,174.4561,174.5958,174.3463,174.496,5956.0
2017-01-09 12:20:00,175.05,175.22,174.95,175.17,6157.0,174.6457,174.8153,174.5459,174.7654,6157.0
2017-01-09 12:30:00,175.22,175.31,174.87,174.87,8389.0,174.8153,174.9051,174.4661,174.4661,8389.0
2017-01-09 12:40:00,174.81,175.1,174.79,175.09,2809.0,174.4062,174.6955,174.3863,174.6856,2809.0
2017-01-09 12:50:00,175.13,175.23,175.08,175.09,1600.0,174.7255,174.8252,174.6756,174.6856,1600.0
2017-01-09 13:00:00,175.09,175.11,174.74,174.78,6246.0,174.6856,174.7055,174.3364,174.3763,6246.0
2017-01-09 13:10:00,174.78,175.44,174.78,175.38,3000.0,174.3763,175.0348,174.3763,174.9749,3000.0
2017-01-09 13:20:00,175.5,175.56,175.22,175.31,2498.0,175.0946,175.1545,174.8153,174.9051,2498.0
2017-01-09 13:30:00,175.18,175.2,174.52,174.61,19701.0,174.7754,174.7953,174.1169,174.2067,19701.0
2017-01-09 13:40:00,174.65,174.65,174.31,174.34,1700.0,174.2466,174.2466,173.9074,173.9373,1700.0
2017-01-09 13:50:00,174.32,174.63,174.13,174.42,5600.0,173.9173,174.2266,173.7278,174.0171,5600.0
2017-01-09 14:00:00,174.41,174.48,174.31,174.42,3300.0,174.0071,174.077,173.9074,174.0171,3300.0
2017-01-09 14:10:00,174.43,174.43,174.03,174.22,3350.0,174.0271,174.0271,173.628,173.8176,3350.0
2017-01-09 14:20:00,174.16,174.33,174.07,174.18,3800.0,173.7577,173.9273,173.6679,173.7777,3800.0
2017-01-09 14:30:00,174.07,174.12,173.84,174.01,5593.0,173.6679,173.7178,173.4385,173.6081,5593.0
2017-01-09 14:40:00,173.74,173.88,173.6,173.78,4027.0,173.3387,173.4784,173.199,173.3786,4027.0
2017-01-09 14:50:00,173.8,174.25,173.77,173.79,11280.0,173.3985,173.8475,173.3686,173.3886,11280.0
2017-01-09 15:00:00,173.87,173.92,173.65,173.84,10724.0,173.4684,173.5183,173.2489,173.4385,10724.0
2017-01-09 15:10:00,173.88,173.9,173.7,173.74,7747.0,173.4784,173.4983,173.2988,173.3387,7747.0
2017-01-09 15:20:00,173.84,173.96,173.75,173.84,7235.0,173.4385,173.5582,173.3487,173.4385,7235.0
2017-01-09 15:30:00,173.94,174.02,173.64,173.64,9500.0,173.5382,173.618,173.2389,173.2389,9500.0
2017-01-09 15:40:00,173.68,174.04,173.61,173.9,13529.0,173.2788,173.638,173.209,173.4983,13529.0
2017-01-09 15:50:00,173.94,174.36,173.94,174.11,33044.0,173.5382,173.9573,173.5382,173.7078,33044.0
2017-01-10 09:30:00,174.89,175.29,173.95,174.81,8824.0,174.486,174.8851,173.5482,174.4062,8824.0
2017-01-10 09:40:00,174.58,175.93,174.56,175.83,12419.0,174.1767,175.5236,174.1568,175.4239,12419.0
2017-01-10 09:50:00,175.8,176.19,175.48,175.49,11299.0,175.3939,175.783,175.0747,175.0846,11299.0
2017-01-10 10:00:00,175.65,176.0,175.5,176.0,13694.0,175.2443,175.5935,175.0946,175.5935,13694.0
2017-01-10 10:10:00,175.93,175.93,175.2,175.27,11017.0,175.5236,175.5236,174.7953,174.8651,11017.0
2017-01-10 10:20:00,175.22,175.22,174.39,174.86,3550.0,174.8153,174.8153,173.9872,174.4561,3550.0
2017-01-10 10:30:00,175.21,175.96,175.11,175.96,5200.0,174.8053,175.5536,174.7055,175.5536,5200.0
2017-01-10 10:40:00,175.8,176.79,175.8,176.43,13441.0,175.3939,176.3816,175.3939,176.0225,13441.0
2017-01-10 10:50:00,176.42,177.56,176.33,177.5,16116.0,176.0125,177.1499,175.9227,177.09,16116.0
2017-01-10 11:00:00,177.4,178.21,177.35,177.65,12527.0,176.9902,177.7984,176.9403,177.2397,12527.0
2017-01-10 11:10:00,177.64,177.82,177.27,177.52,10510.0,177.2297,177.4093,176.8605,177.11,10510.0
2017-01-10 11:20:00,177.65,177.88,177.4,177.88,13362.0,177.2397,177.4691,176.9902,177.4691,13362.0
2017-01-10 11:30:00,177.77,178.31,177.68,178.03,8503.0,177.3594,177.8981,177.2696,177.6188,8503.0
2017-01-10 11:40:00,178.03,178.03,177.5,177.56,18377.0,177.6188,177.6188,177.09,177.1499,18377.0
2017-01-10 11:50:00,177.44,177.9,177.44,177.72,4900.0,177.0301,177.4891,177.0301,177.3095,4900.0
2017-01-10 12:00:00,177.72,177.99,177.54,177.88,8439.0,177.3095,177.5789,177.1299,177.4691,8439.0
2017-01-10 12:10:00,177.9,178.29,177.7,178.26,2400.0,177.4891,177.8782,177.2895,177.8482,2400.0
2017-01-10 12:20:00,178.22,178.36,177.9,178.24,9347.0,177.8083,177.948,177.4891,177.8283,9347.0
2017-01-10 12:30:00,178.24,178.29,177.86,177.97,6100.0,177.8283,177.8782,177.4492,177.5589,6100.0
2017-01-10 12:40:00,178.01,178.09,177.82,177.97,8616.0,177.5988,177.6786,177.4093,177.5589,8616.0
2017-01-10 12:50:00,177.92,178.31,177.9,178.21,4008.0,177.509,177.8981,177.4891,177.7984,4008.0
2017-01-10 13:00:00,178.17,178.39,177.91,178.19,12200.0,177.7584,177.9779,177.4991,177.7784,12200.0
2017-01-10 13:10:00,178.27,178.69,178.18,178.4,8476.0,177.8582,178.2772,177.7684,177.9879,8476.0
2017-01-10 13:20:00,178.43,178.45,178.22,178.26,5100.0,178.0178,178.0378,177.8083,177.8482,5100.0
2017-01-10 13:30:00,178.29,178.76,178.28,178.74,8140.0,177.8782,178.3471,177.8682,178.3271,8140.0
2017-01-10 13:40:00,178.86,178.86,178.47,178.47,5301.0,178.4469,178.4469,178.0578,178.0578,5301.0
2017-01-10 13:50:00,178.43,178.59,178.32,178.32,5796.0,178.0178,178.1775,177.9081,177.9081,5796.0
2017-01-10 14:00:00,178.27,178.36,177.9,178.11,8808.0,177.8582,177.948,177.4891,177.6986,8808.0
2017-01-10 14:10:00,178.15,178.36,178.11,178.25,6365.0,177.7385,177.948,177.6986,177.8383,6365.0
2017-01-10 14:20:00,178.36,178.39,178.19,178.23,5459.0,177.948,177.9779,177.7784,177.8183,5459.0
2017-01-10 14:30:00,178.23,178.42,178.16,178.25,9691.0,177.8183,178.0079,177.7485,177.8383,9691.0
2017-01-10 14:40:00,178.29,178.41,178.15,178.18,6840.0,177.8782,177.9979,177.7385,177.7684,6840.0
2017-01-10 14:50:00,178.09,178.24,178.05,178.16,5771.0,177.6786,177.8283,177.6387,177.7485,5771.0
2017-01-10 15:00:00,178.22,178.42,178.04,178.33,7021.0,177.8083,178.0079,177.6287,177.9181,7021.0
2017-01-10 15:10:00,178.42,178.46,178.05,178.05,7758.0,178.0079,178.0478,177.6387,177.6387,7758.0
2017-01-10 15:20:00,178.05,178.22,178.01,178.16,6090.0,177.6387,177.8083,177.5988,177.7485,6090.0
2017-01-10 15:30:00,178.21,178.44,178.13,178.28,9841.0,177.7984,178.0278,177.7185,177.8682,9841.0
2017-01-10 15:40:00,178.27,178.27,177.92,178.14,13960.0,177.8582,177.8582,177.509,177.7285,13960.0
2017-01-10 15:50:00,178.14,178.34,177.59,177.7,53766.0,177.7285,177.9281,177.1798,177.2895,53766.0
2017-01-11 09:30:00,178.35,179.44,174.19,178.95,16485.0,177.938,179.0255,173.7876,178.5366,16485.0
2017-01-11 09:40:00,179.74,180.08,178.9,180.08,25497.0,179.3248,179.664,178.4868,179.664,25497.0
2017-01-11 09:50:00,180.14,180.72,178.87,179.52,27103.0,179.7239,180.3026,178.4568,179.1053,27103.0
2017-01-11 10:00:00,179.78,179.82,178.33,178.39,20405.0,179.3647,179.4046,177.9181,177.9779,20405.0
2017-01-11 10:10:00,178.33,178.33,177.02,177.25,14025.0,177.9181,177.9181,176.6111,176.8406,14025.0
2017-01-11 10:20:00,177.2,177.21,176.04,177.0,9750.0,176.7907,176.8007,175.6334,176.5912,9750.0
2017-01-11 10:30:00,177.15,177.29,176.62,176.99,11138.0,176.7408,176.8805,176.212,176.5812,11138.0
2017-01-11 10:40:00,177.03,177.19,176.87,177.05,6166.0,176.6211,176.7807,176.4615,176.641,6166.0
2017-01-11 10:50:00,177.04,177.11,176.32,177.02,7700.0,176.6311,176.7009,175.9127,176.6111,7700.0
2017-01-11 11:00:00,176.98,177.04,176.59,176.97,18434.0,176.5712,176.6311,176.1821,176.5612,18434.0
2017-01-11 11:10:00,177.07,177.28,176.63,176.95,16306.0,176.661,176.8705,176.222,176.5413,16306.0
2017-01-11 11:20:00,176.97,177.87,176.76,177.87,21766.0,176.5612,177.4591,176.3517,177.4591,21766.0
2017-01-11 11:30:00,177.8,177.82,176.68,176.68,15300.0,177.3893,177.4093,176.2719,176.2719,15300.0
2017-01-11 11:40:00,176.8,177.63,176.65,177.32,7994.0,176.3916,177.2197,176.242,176.9104,7994.0
2017-01-11 11:50:00,177.51,178.0,177.37,177.83,11360.0,177.1,177.5888,176.9603,177.4192,11360.0
2017-01-11 12:00:00,177.89,178.19,177.55,177.69,9463.0,177.4791,177.7784,177.1399,177.2796,9463.0
2017-01-11 12:10:00,177.83,177.98,177.65,177.78,1500.0,177.4192,177.5689,177.2397,177.3694,1500.0
2017-01-11 12:20:00,177.53,177.54,177.2,177.42,3298.0,177.1199,177.1299,176.7907,177.0102,3298.0
2017-01-11 12:30:00,177.42,177.65,177.22,177.41,6741.0,177.0102,177.2397,176.8106,177.0002,6741.0
2017-01-11 12:40:00,177.46,177.46,176.69,176.7,5683.0,177.0501,177.0501,176.2819,176.2918,5683.0
2017-01-11 12:50:00,176.7,177.19,176.7,177.13,3223.0,176.2918,176.7807,176.2918,176.7209,3223.0
2017-01-11 13:00:00,177.37,177.51,177.0,177.38,4000.0,176.9603,177.1,176.5912,176.9703,4000.0
2017-01-11 13:10:00,177.28,177.38,176.47,176.95,14329.0,176.8705,176.9703,176.0624,176.5413,14329.0
2017-01-11 13:20:00,176.7,177.06,176.52,176.89,3700.0,176.2918,176.651,176.1123,176.4814,3700.0
2017-01-11 13:30:00,176.69,177.71,176.69,177.71,1500.0,176.2819,177.2995,176.2819,177.2995,1500.0
2017-01-11 13:40:00,177.57,177.59,176.68,176.68,5941.0,177.1598,177.1798,176.2719,176.2719,5941.0
2017-01-11 13:50:00,176.88,177.18,176.79,176.85,7875.0,176.4714,176.7707,176.3816,176.4415,7875.0
2017-01-11 14:00:00,176.74,176.87,176.6,176.66,3117.0,176.3318,176.4615,176.1921,176.2519,3117.0
2017-01-11 14:10:00,176.69,176.99,176.55,176.77,5900.0,176.2819,176.5812,176.1422,176.3617,5900.0
2017-01-11 14:20:00,176.81,177.02,176.75,176.91,3812.0,176.4016,176.6111,176.3417,176.5014,3812.0
2017-01-11 14:30:00,176.84,177.11,176.68,177.0,7463.0,176.4315,176.7009,176.2719,176.5912,7463.0
2017-01-11 14:40:00,177.0,177.35,176.86,176.95,14504.0,176.5912,176.9403,176.4515,176.5413,14504.0
2017-01-11 14:50:00,176.95,177.11,176.77,176.99,4087.0,176.5413,176.7009,176.3617,176.5812,4087.0
2017-01-11 15:00:00,177.25,177.31,176.94,176.96,9202.0,176.8406,176.9004,176.5313,176.5512,9202.0
2017-01-11 15:10:00,176.9,177.37,176.82,177.09,6687.0,176.4914,176.9603,176.4116,176.6809,6687.0
2017-01-11 15:20:00,177.27,177.43,176.91,176.92,3550.0,176.8605,177.0202,176.5014,176.5113,3550.0
2017-01-11 15:30:00,177.11,177.41,176.97,177.1,10041.0,176.7009,177.0002,176.5612,176.6909,10041.0
2017-01-11 15:40:00,177.09,177.14,176.71,176.88,8690.0,176.6809,176.7308,176.3018,176.4714,8690.0
2017-01-11 15:50:00,176.82,176.98,176.57,176.75,29934.0,176.4116,176.5712,176.1621,176.3417,29934.0
2017-01-12 09:30:00,176.75,177.51,175.64,176.52,8424.0,176.3417,177.1,175.2343,176.1123,8424.0
2017-01-12 09:40:00,176.53,176.71,176.15,176.71,500.0,176.1222,176.3018,175.7431,176.3018,500.0
2017-01-12 09:50:00,176.46,176.46,175.02,175.92,4537.0,176.0524,176.0524,174.6157,175.5136,4537.0
2017-01-12 10:00:00,175.58,175.58,174.67,174.87,4913.0,175.1744,175.1744,174.2665,174.4661,4913.0
2017-01-12 10:10:00,174.81,174.85,174.6,174.61,2140.0,174.4062,174.4461,174.1967,174.2067,2140.0
2017-01-12 10:20:00,174.59,174.7,174.02,174.24,6200.0,174.1867,174.2965,173.618,173.8375,6200.0
2017-01-12 10:30:00,174.2,174.41,173.78,173.84,8190.0,173.7976,174.0071,173.3786,173.4385,8190.0
2017-01-12 10:40:00,173.78,174.04,173.57,173.65,10835.0,173.3786,173.638,173.1691,173.2489,10835.0
2017-01-12 10:50:00,173.62,174.25,173.62,174.16,9018.0,173.219,173.8475,173.219,173.7577,9018.0
2017-01-12 11:00:00,174.04,174.05,173.67,173.68,4509.0,173.638,173.648,173.2688,173.2788,4509.0
2017-01-12 11:10:00,173.65,173.88,173.52,173.59,5660.0,173.2489,173.4784,173.1192,173.189,5660.0
2017-01-12 11:20:00,173.71,173.87,173.63,173.86,3916.0,173.3088,173.4684,173.2289,173.4584,3916.0
2017-01-12 11:30:00,173.75,173.84,173.45,173.53,6900.0,173.3487,173.4385,173.0494,173.1292,6900.0
2017-01-12 11:40:00,173.57,173.7,173.44,173.44,5327.0,173.1691,173.2988,173.0394,173.0394,5327.0
2017-01-12 11:50:00,173.35,173.56,173.09,173.34,9403.0,172.9496,173.1591,172.6902,172.9396,9403.0
2017-01-12 12:00:00,173.51,173.64,173.37,173.37,3790.0,173.1092,173.2389,172.9695,172.9695,3790.0
2017-01-12 12:10:00,173.53,173.7,173.46,173.54,5712.0,173.1292,173.2988,173.0593,173.1391,5712.0
2017-01-12 12:20:00,173.52,173.6,173.51,173.56,1000.0,173.1192,173.199,173.1092,173.1591,1000.0
2017-01-12 12:30:00,173.58,173.59,173.43,173.53,1551.0,173.1791,173.189,173.0294,173.1292,1551.0
2017-01-12 12:40:00,173.52,173.57,173.37,173.43,3100.0,173.1192,173.1691,172.9695,173.0294,3100.0
2017-01-12 12:50:00,173.54,173.58,173.42,173.44,4299.0,173.1391,173.1791,173.0194,173.0394,4299.0
2017-01-12 13:00:00,173.53,173.56,173.27,173.45,7165.0,173.1292,173.1591,172.8698,173.0494,7165.0
2017-01-12 13:10:00,173.45,173.53,173.32,173.51,4900.0,173.0494,173.1292,172.9197,173.1092,4900.0
2017-01-12 13:20:00,173.53,173.55,173.39,173.55,6500.0,173.1292,173.1491,172.9895,173.1491,6500.0
2017-01-12 13:30:00,173.5,173.58,173.44,173.56,7000.0,173.0992,173.1791,173.0394,173.1591,7000.0
2017-01-12 13:40:00,173.55,173.7,173.48,173.55,7050.0,173.1491,173.2988,173.0793,173.1491,7050.0
2017-01-12 13:50:00,173.55,173.7,173.5,173.5,2303.0,173.1491,173.2988,173.0992,173.0992,2303.0
2017-01-12 14:00:00,173.69,173.73,173.59,173.66,4700.0,173.2888,173.3287,173.189,173.2589,4700.0
2017-01-12 14:10:00,173.69,173.76,173.57,173.57,3545.0,173.2888,173.3586,173.1691,173.1691,3545.0
2017-01-12 14:20:00,173.68,173.7,173.41,173.41,3878.0,173.2788,173.2988,173.0094,173.0094,3878.0
2017-01-12 14:30:00,173.5,173.9,173.49,173.86,8093.0,173.0992,173.4983,173.0893,173.4584,8093.0
2017-01-12 14:40:00,174.13,174.13,173.79,173.79,6684.0,173.7278,173.7278,173.3886,173.3886,6684.0
2017-01-12 14:50:00,173.75,173.8,173.64,173.75,2170.0,173.3487,173.3985,173.2389,173.3487,2170.0
2017-01-12 15:00:00,173.75,173.75,173.44,173.58,3600.0,173.3487,173.3487,173.0394,173.1791,3600.0
2017-01-12 15:10:00,173.48,173.65,173.46,173.51,4311.0,173.0793,173.2489,173.0593,173.1092,4311.0
2017-01-12 15:20:00,173.45,173.49,173.03,173.36,12889.0,173.0494,173.0893,172.6303,172.9596,12889.0
2017-01-12 15:30:00,173.43,173.43,173.18,173.43,7528.0,173.0294,173.0294,172.78,173.0294,7528.0
2017-01-12 15:40:00,173.43,173.59,173.33,173.46,6698.0,173.0294,173.189,172.9296,173.0593,6698.0
2017-01-12 15:50:00,173.37,173.55,173.16,173.19,25909.0,172.9695,173.1491,172.76,172.79,25909.0
2017-01-13 09:30:00,173.12,175.0,173.12,174.67,1674.0,172.7201,174.5958,172.7201,174.2665,1674.0
2017-01-13 09:40:00,174.86,174.87,173.59,174.86,1047.0,174.4561,174.4661,173.189,174.4561,1047.0
2017-01-13 09:50:00,174.11,174.17,173.67,173.97,5050.0,173.7078,173.7677,173.2688,173.5682,5050.0
2017-01-13 10:00:00,174.25,174.49,174.25,174.36,900.0,173.8475,174.0869,173.8475,173.9573,900.0
2017-01-13 10:10:00,174.31,174.48,174.16,174.45,3753.0,173.9074,174.077,173.7577,174.047,3753.0
2017-01-13 10:20:00,174.34,174.4,174.15,174.39,2650.0,173.9373,173.9972,173.7477,173.9872,2650.0
2017-01-13 10:30:00,174.32,174.52,174.06,174.39,2460.0,173.9173,174.1169,173.6579,173.9872,2460.0
2017-01-13 10:40:00,174.35,174.4,174.15,174.18,2100.0,173.9473,173.9972,173.7477,173.7777,2100.0
2017-01-13 10:50:00,174.19,174.45,174.06,174.18,5671.0,173.7876,174.047,173.6579,173.7777,5671.0
2017-01-13 11:00:00,174.17,174.22,173.87,173.95,20579.0,173.7677,173.8176,173.4684,173.5482,20579.0
2017-01-13 11:10:00,174.32,174.52,173.79,174.21,23126.0,173.9173,174.1169,173.3886,173.8076,23126.0
2017-01-13 11:20:00,174.17,174.65,174.01,174.3,20599.0,173.7677,174.2466,173.6081,173.8974,20599.0
2017-01-13 11:30:00,174.47,174.65,174.43,174.59,3958.0,174.067,174.2466,174.0271,174.1867,3958.0
2017-01-13 11:40:00,174.63,174.97,174.59,174.86,3400.0,174.2266,174.5658,174.1867,174.4561,3400.0
2017-01-13 11:50:00,174.91,175.22,174.71,175.02,5586.0,174.506,174.8153,174.3064,174.6157,5586.0
2017-01-13 12:00:00,175.15,175.19,175.06,175.16,2150.0,174.7454,174.7853,174.6556,174.7554,2150.0
2017-01-13 12:10:00,175.14,175.21,174.95,175.21,1100.0,174.7354,174.8053,174.5459,174.8053,1100.0
2017-01-13 12:20:00,175.11,175.19,175.0,175.0,1230.0,174.7055,174.7853,174.5958,174.5958,1230.0
2017-01-13 12:30:00,175.16,175.44,175.05,175.22,4015.0,174.7554,175.0348,174.6457,174.8153,4015.0
2017-01-13 12:40:00,175.2,175.55,175.19,175.31,2300.0,174.7953,175.1445,174.7853,174.9051,2300.0
2017-01-13 12:50:00,175.4,175.7,175.33,175.53,3485.0,174.9948,175.2942,174.925,175.1245,3485.0
2017-01-13 13:00:00,175.64,175.76,175.52,175.57,1503.0,175.2343,175.354,175.1146,175.1645,1503.0
2017-01-13 13:10:00,175.55,175.66,175.5,175.66,1100.0,175.1445,175.2542,175.0946,175.2542,1100.0
2017-01-13 13:20:00,175.66,175.74,175.53,175.71,3964.0,175.2542,175.3341,175.1245,175.3041,3964.0
2017-01-13 13:30:00,175.72,176.16,175.7,176.0,6700.0,175.3141,175.7531,175.2942,175.5935,6700.0
2017-01-13 13:40:00,175.86,176.05,175.85,175.99,5050.0,175.4538,175.6433,175.4438,175.5835,5050.0
2017-01-13 13:50:00,175.86,176.47,175.81,176.47,8269.0,175.4538,176.0624,175.4039,176.0624,8269.0
2017-01-13 14:00:00,176.19,176.42,175.89,176.05,6500.0,175.783,176.0125,175.4837,175.6433,6500.0
2017-01-13 14:10:00,176.01,176.11,175.49,175.64,3152.0,175.6034,175.7032,175.0846,175.2343,3152.0
2017-01-13 14:20:00,175.55,175.76,175.15,175.15,11534.0,175.1445,175.354,174.7454,174.7454,11534.0
2017-01-13 14:30:00,175.32,175.44,174.95,175.06,3631.0,174.915,175.0348,174.5459,174.6556,3631.0
2017-01-13 14:40:00,175.15,175.4,175.08,175.31,6300.0,174.7454,174.9948,174.6756,174.9051,6300.0
2017-01-13 14:50:00,175.22,175.44,175.17,175.44,1200.0,174.8153,175.0348,174.7654,175.0348,1200.0
2017-01-13 15:00:00,175.47,176.01,175.46,176.01,3383.0,175.0647,175.6034,175.0547,175.6034,3383.0
2017-01-13 15:10:00,175.96,176.25,175.93,176.23,12154.0,175.5536,175.8429,175.5236,175.8229,12154.0
2017-01-13 15:20:00,176.23,176.34,176.16,176.33,4900.0,175.8229,175.9327,175.7531,175.9227,4900.0
2017-01-13 15:30:00,176.29,176.9,176.26,176.76,8520.0,175.8828,176.4914,175.8529,176.3517,8520.0
2017-01-13 15:40:00,176.78,176.87,176.59,176.63,7623.0,176.3717,176.4615,176.1821,176.222,7623.0
2017-01-13 15:50:00,176.58,176.62,176.18,176.43,14369.0,176.1721,176.212,175.773,176.0225,14369.0
2017-01-17 09:30:00,177.01,177.21,174.78,176.0,10337.0,176.6011,176.8007,174.3763,175.5935,10337.0
2017-01-17 09:40:00,176.0,176.0,175.3,175.51,15811.0,175.5935,175.5935,174.8951,175.1046,15811.0
2017-01-17 09:50:00,175.98,177.08,175.98,176.53,4208.0,175.5735,176.671,175.5735,176.1222,4208.0
2017-01-17 10:00:00,176.3,176.31,175.83,176.13,1111.0,175.8928,175.9027,175.4239,175.7232,1111.0
2017-01-17 10:10:00,176.22,176.71,175.84,176.15,2734.0,175.813,176.3018,175.4338,175.7431,2734.0
2017-01-17 10:20:00,176.23,176.33,175.92,175.92,2500.0,175.8229,175.9227,175.5136,175.5136,2500.0
2017-01-17 10:30:00,175.87,176.1,175.42,175.42,5950.0,175.4638,175.6932,175.0148,175.0148,5950.0
2017-01-17 10:40:00,175.59,175.67,175.02,175.11,7464.0,175.1844,175.2642,174.6157,174.7055,7464.0
2017-01-17 10:50:00,175.24,175.77,175.06,175.76,287950.0,174.8352,175.364,174.6556,175.354,287950.0
2017-01-17 11:00:00,175.89,176.79,175.89,176.56,10450.0,175.4837,176.3816,175.4837,176.1522,10450.0
2017-01-17 11:10:00,176.44,176.75,176.34,176.6,8969.0,176.0324,176.3417,175.9327,176.1921,8969.0
2017-01-17 11:20:00,176.55,176.6,176.25,176.25,2262.0,176.1422,176.1921,175.8429,175.8429,2262.0
2017-01-17 11:30:00,176.26,176.3,175.67,175.91,6298.0,175.8529,175.8928,175.2642,175.5037,6298.0
2017-01-17 11:40:00,175.98,176.56,175.76,176.47,6500.0,175.5735,176.1522,175.354,176.0624,6500.0
2017-01-17 11:50:00,176.54,177.51,176.52,177.51,6550.0,176.1322,177.1,176.1123,177.1,6550.0
2017-01-17 12:00:00,177.39,177.85,177.39,177.7,2800.0,176.9803,177.4392,176.9803,177.2895,2800.0
2017-01-17 12:10:00,177.86,177.86,177.38,177.53,4724.0,177.4492,177.4492,176.9703,177.1199,4724.0
2017-01-17 12:20:00,177.59,177.92,177.17,177.88,19626.0,177.1798,177.509,176.7608,177.4691,19626.0
2017-01-17 12:30:00,178.0,178.0,177.42,177.57,4700.0,177.5888,177.5888,177.0102,177.1598,4700.0
2017-01-17 12:40:00,177.5,178.15,177.5,178.05,12948.0,177.09,177.7385,177.09,177.6387,12948.0
2017-01-17 12:50:00,178.04,178.18,177.87,177.88,3670.0,177.6287,177.7684,177.4591,177.4691,3670.0
2017-01-17 13:00:00,177.76,177.86,177.72,177.74,1800.0,177.3494,177.4492,177.3095,177.3294,1800.0
2017-01-17 13:10:00,177.83,178.23,177.8,178.23,5906.0,177.4192,177.8183,177.3893,177.8183,5906.0
2017-01-17 13:20:00,178.28,178.36,178.08,178.17,5354.0,177.8682,177.948,177.6687,177.7584,5354.0
2017-01-17 13:30:00,178.21,178.35,178.04,178.35,13000.0,177.7984,177.938,177.6287,177.938,13000.0
2017-01-17 13:40:00,178.25,178.34,178.12,178.24,4700.0,177.8383,177.9281,177.7086,177.8283,4700.0
2017-01-17 13:50:00,178.18,178.33,178.04,178.33,4467.0,177.7684,177.9181,177.6287,177.9181,4467.0
2017-01-17 14:00:00,178.28,178.71,178.08,178.38,8122.0,177.8682,178.2972,177.6687,177.968,8122.0
2017-01-17 14:10:00,178.31,178.47,177.8,177.8,6300.0,177.8981,178.0578,177.3893,177.3893,6300.0
2017-01-17 14:20:00,177.91,178.0,177.55,177.8,6678.0,177.4991,177.5888,177.1399,177.3893,6678.0
2017-01-17 14:30:00,177.88,177.9,177.09,177.23,8600.0,177.4691,177.4891,176.6809,176.8206,8600.0
2017-01-17 14:40:00,177.15,177.71,177.14,177.71,8935.0,176.7408,177.2995,176.7308,177.2995,8935.0
2017-01-17 14:50:00,177.59,177.84,177.37,177.51,11613.0,177.1798,177.4292,176.9603,177.1,11613.0
2017-01-17 15:00:00,177.43,177.65,176.76,176.81,14942.0,177.0202,177.2397,176.3517,176.4016,14942.0
2017-01-17 15:10:00,176.97,176.97,176.57,176.73,18902.0,176.5612,176.5612,176.1621,176.3218,18902.0
2017-01-17 15:20:00,176.79,177.26,176.79,176.8,8642.0,176.3816,176.8506,176.3816,176.3916,8642.0
2017-01-17 15:30:00,176.86,177.58,176.8,177.58,14188.0,176.4515,177.1698,176.3916,177.1698,14188.0
2017-01-17 15:40:00,177.62,178.26,177.43,178.07,21121.0,177.2097,177.8482,177.0202,177.6587,21121.0
2017-01-17 15:50:00,178.07,178.14,177.66,178.05,30013.0,177.6587,177.7285,177.2496,177.6387,30013.0
2017-01-18 09:30:00,178.41,178.43,178.07,178.43,2790.0,177.9979,178.0178,177.6587,178.0178,2790.0
2017-01-18 09:40:00,178.82,178.82,177.38,177.87,3692.0,178.4069,178.4069,176.9703,177.4591,3692.0
2017-01-18 09:50:00,177.39,178.81,176.6,178.81,8172.0,176.9803,178.397,176.1921,178.397,8172.0
2017-01-18 10:00:00,178.51,178.51,177.92,177.92,800.0,178.0977,178.0977,177.509,177.509,800.0
2017-01-18 10:10:00,177.37,177.81,177.27,177.27,1040.0,176.9603,177.3993,176.8605,176.8605,1040.0
2017-01-18 10:20:00,177.06,177.12,176.68,176.87,1351.0,176.651,176.7109,176.2719,176.4615,1351.0
2017-01-18 10:30:00,176.83,176.96,176.48,176.96,4249.0,176.4215,176.5512,176.0724,176.5512,4249.0
2017-01-18 10:40:00,176.8,177.22,176.79,177.11,2100.0,176.3916,176.8106,176.3816,176.7009,2100.0
2017-01-18 10:50:00,176.78,176.78,176.16,176.5,3500.0,176.3717,176.3717,175.7531,176.0923,3500.0
2017-01-18 11:00:00,176.65,177.35,176.46,177.0,11260.0,176.242,176.9403,176.0524,176.5912,11260.0
2017-01-18 11:10:00,177.06,177.37,177.0,177.21,4550.0,176.651,176.9603,176.5912,176.8007,4550.0
2017-01-18 11:20:00,177.17,177.77,177.12,177.65,8324.0,176.7608,177.3594,176.7109,177.2397,8324.0
2017-01-18 11:30:00,177.66,178.08,177.11,177.28,9800.0,177.2496,177.6687,176.7009,176.8705,9800.0
2017-01-18 11:40:00,177.31,177.35,176.83,176.85,1500.0,176.9004,176.9403,176.4215,176.4415,1500.0
2017-01-18 11:50:00,176.85,176.85,175.94,176.01,2000.0,176.4415,176.4415,175.5336,175.6034,2000.0
2017-01-18 12:00:00,176.01,176.57,175.97,176.27,5975.0,175.6034,176.1621,175.5635,175.8628,5975.0
2017-01-18 12:10:00,176.28,176.29,176.06,176.06,1100.0,175.8728,175.8828,175.6533,175.6533,1100.0
2017-01-18 12:20:00,176.04,176.5,175.95,176.16,3400.0,175.6334,176.0923,175.5436,175.7531,3400.0
2017-01-18 12:30:00,176.31,176.31,175.73,175.73,2509.0,175.9027,175.9027,175.3241,175.3241,2509.0
2017-01-18 12:40:00,175.81,176.33,175.81,176.24,5000.0,175.4039,175.9227,175.4039,175.8329,5000.0
2017-01-18 12:50:00,176.2,176.2,175.55,175.55,900.0,175.793,175.793,175.1445,175.1445,900.0
2017-01-18 13:00:00,175.69,175.96,175.39,175.66,7874.0,175.2842,175.5536,174.9849,175.2542,7874.0
2017-01-18 13:10:00,175.7,175.94,175.43,175.49,8300.0,175.2942,175.5336,175.0248,175.0846,8300.0
2017-01-18 13:20:00,175.31,175.31,175.11,175.21,1700.0,174.9051,174.9051,174.7055,174.8053,1700.0
2017-01-18 13:30:00,175.26,175.29,174.99,174.99,4500.0,174.8552,174.8851,174.5858,174.5858,4500.0
2017-01-18 13:40:00,174.97,175.34,174.95,175.05,5600.0,174.5658,174.935,174.5459,174.6457,5600.0
2017-01-18 13:50:00,175.02,175.35,174.96,175.06,8425.0,174.6157,174.945,174.5559,174.6556,8425.0
2017-01-18 14:00:00,175.16,175.65,175.16,175.6,8594.0,174.7554,175.2443,174.7554,175.1944,8594.0
2017-01-18 14:10:00,175.46,175.81,175.46,175.73,1800.0,175.0547,175.4039,175.0547,175.3241,1800.0
2017-01-18 14:20:00,175.9,175.9,175.37,175.7,4429.0,175.4937,175.4937,174.9649,175.2942,4429.0
2017-01-18 14:30:00,175.69,175.69,175.27,175.27,9052.0,175.2842,175.2842,174.8651,174.8651,9052.0
2017-01-18 14:40:00,175.24,175.3,175.01,175.08,6527.0,174.8352,174.8951,174.6057,174.6756,6527.0
2017-01-18 14:50:00,175.14,175.28,175.03,175.13,13211.0,174.7354,174.8751,174.6257,174.7255,13211.0
2017-01-18 15:00:00,175.16,175.16,174.65,174.79,6600.0,174.7554,174.7554,174.2466,174.3863,6600.0
2017-01-18 15:10:00,174.79,175.03,174.74,175.03,3024.0,174.3863,174.6257,174.3364,174.6257,3024.0
2017-01-18 15:20:00,175.1,175.1,174.63,174.84,4488.0,174.6955,174.6955,174.2266,174.4361,4488.0
2017-01-18 15:30:00,174.84,174.87,174.72,174.77,7300.0,174.4361,174.4661,174.3164,174.3663,7300.0
2017-01-18 15:40:00,174.75,174.8,174.7,174.78,13365.0,174.3463,174.3962,174.2965,174.3763,13365.0
2017-01-18 15:50:00,174.78,175.49,174.78,175.26,55572.0,174.3763,175.0846,174.3763,174.8552,55572.0
2017-01-19 09:30:00,175.51,176.61,175.51,176.42,4888.0,175.1046,176.2021,175.1046,176.0125,4888.0
2017-01-19 09:40:00,176.16,176.16,175.79,175.81,800.0,175.7531,175.7531,175.3839,175.4039,800.0
2017-01-19 09:50:00,175.98,176.12,175.63,175.63,2100.0,175.5735,175.7132,175.2243,175.2243,2100.0
2017-01-19 10:00:00,175.86,175.86,175.38,175.38,1000.0,175.4538,175.4538,174.9749,174.9749,1000.0
2017-01-19 10:10:00,175.32,175.32,174.62,174.72,4650.0,174.915,174.915,174.2166,174.3164,4650.0
2017-01-19 10:20:00,174.86,175.49,174.81,175.47,2480.0,174.4561,175.0846,174.4062,175.0647,2480.0
2017-01-19 10:30:00,175.5,175.51,175.03,175.12,1500.0,175.0946,175.1046,174.6257,174.7155,1500.0
2017-01-19 10:40:00,175.28,175.42,175.2,175.25,2600.0,174.8751,175.0148,174.7953,174.8452,2600.0
2017-01-19 10:50:00,175.21,175.26,174.54,174.66,47600.0,174.8053,174.8552,174.1368,174.2566,47600.0
2017-01-19 11:00:00,174.83,174.83,174.39,174.39,2200.0,174.4262,174.4262,173.9872,173.9872,2200.0
2017-01-19 11:10:00,174.5,174.59,174.33,174.56,1927.0,174.0969,174.1867,173.9273,174.1568,1927.0
2017-01-19 11:20:00,174.55,174.88,174.55,174.87,2200.0,174.1468,174.476,174.1468,174.4661,2200.0
2017-01-19 11:30:00,174.9,174.9,174.73,174.73,843.0,174.496,174.496,174.3264,174.3264,843.0
2017-01-19 11:40:00,174.8,174.81,174.39,174.8,3700.0,174.3962,174.4062,173.9872,174.3962,3700.0
2017-01-19 11:50:00,174.77,174.8,174.56,174.66,3563.0,174.3663,174.3962,174.1568,174.2566,3563.0
2017-01-19 12:00:00,174.69,174.95,174.69,174.78,1800.0,174.2865,174.5459,174.2865,174.3763,1800.0
2017-01-19 12:10:00,174.95,174.95,174.85,174.89,7325.0,174.5459,174.5459,174.4461,174.486,7325.0
2017-01-19 12:20:00,174.87,174.94,174.7,174.86,4860.0,174.4661,174.5359,174.2965,174.4561,4860.0
2017-01-19 12:30:00,174.85,174.95,174.78,174.78,1200.0,174.4461,174.5459,174.3763,174.3763,1200.0
2017-01-19 12:40:00,174.76,174.83,174.72,174.83,1503.0,174.3563,174.4262,174.3164,174.4262,1503.0
2017-01-19 12:50:00,174.85,174.95,174.84,174.88,2000.0,174.4461,174.5459,174.4361,174.476,2000.0
2017-01-19 13:00:00,174.8,174.81,174.7,174.73,1200.0,174.3962,174.4062,174.2965,174.3264,1200.0
2017-01-19 13:10:00,174.85,174.85,174.72,174.75,1200.0,174.4461,174.4461,174.3164,174.3463,1200.0
2017-01-19 13:20:00,174.85,174.85,174.65,174.76,2300.0,174.4461,174.4461,174.2466,174.3563,2300.0
2017-01-19 13:30:00,174.69,174.85,174.69,174.85,2162.0,174.2865,174.4461,174.2865,174.4461,2162.0
2017-01-19 13:40:00,175.03,175.03,174.82,174.83,1900.0,174.6257,174.6257,174.4162,174.4262,1900.0
2017-01-19 13:50:00,174.94,175.03,174.84,174.95,2178.0,174.5359,174.6257,174.4361,174.5459,2178.0
2017-01-19 14:00:00,174.95,174.96,174.66,174.67,3812.0,174.5459,174.5559,174.2566,174.2665,3812.0
2017-01-19 14:10:00,174.78,174.9,174.54,174.54,6550.0,174.3763,174.496,174.1368,174.1368,6550.0
2017-01-19 14:20:00,174.65,174.65,174.49,174.59,3089.0,174.2466,174.2466,174.0869,174.1867,3089.0
2017-01-19 14:30:00,174.69,175.05,174.69,175.01,5000.0,174.2865,174.6457,174.2865,174.6057,5000.0
2017-01-19 14:40:00,174.98,175.35,174.97,175.03,6476.0,174.5758,174.945,174.5658,174.6257,6476.0
2017-01-19 14:50:00,175.1,175.29,174.82,174.83,2700.0,174.6955,174.8851,174.4162,174.4262,2700.0
2017-01-19 15:00:00,175.25,175.39,175.13,175.2,800.0,174.8452,174.9849,174.7255,174.7953,800.0
2017-01-19 15:10:00,175.2,175.25,175.07,175.17,6250.0,174.7953,174.8452,174.6656,174.7654,6250.0
2017-01-19 15:20:00,175.11,175.16,175.03,175.04,2900.0,174.7055,174.7554,174.6257,174.6357,2900.0
2017-01-19 15:30:00,175.12,175.2,174.86,175.2,5887.0,174.7155,174.7953,174.4561,174.7953,5887.0
2017-01-19 15:40:00,175.17,175.2,174.85,174.85,6308.0,174.7654,174.7953,174.4461,174.4461,6308.0
2017-01-19 15:50:00,174.88,175.24,174.88,174.9,19110.0,174.476,174.8352,174.476,174.496,19110.0
2017-01-20 09:30:00,175.77,176.41,175.25,175.38,7432.0,175.364,176.0025,174.8452,174.9749,7432.0
2017-01-20 09:40:00,175.78,175.94,175.37,175.64,1815.0,175.374,175.5336,174.9649,175.2343,1815.0
2017-01-20 09:50:00,175.8,176.23,175.23,175.23,6700.0,175.3939,175.8229,174.8252,174.8252,6700.0
2017-01-20 10:00:00,175.45,175.59,175.09,175.29,7364.0,175.0447,175.1844,174.6856,174.8851,7364.0
2017-01-20 10:10:00,175.32,175.83,175.32,175.61,2745.0,174.915,175.4239,174.915,175.2044,2745.0
2017-01-20 10:20:00,175.4,175.46,175.03,175.1,4900.0,174.9948,175.0547,174.6257,174.6955,4900.0
2017-01-20 10:30:00,175.29,175.39,174.43,174.43,12288.0,174.8851,174.9849,174.0271,174.0271,12288.0
2017-01-20 10:40:00,174.4,174.64,174.25,174.58,2200.0,173.9972,174.2366,173.8475,174.1767,2200.0
2017-01-20 10:50:00,174.58,174.65,174.31,174.44,4838.0,174.1767,174.2466,173.9074,174.0371,4838.0
2017-01-20 11:00:00,174.59,174.9,174.34,174.34,15800.0,174.1867,174.496,173.9373,173.9373,15800.0
2017-01-20 11:10:00,174.5,174.5,174.01,174.01,5376.0,174.0969,174.0969,173.6081,173.6081,5376.0
2017-01-20 11:20:00,174.07,174.11,173.46,173.46,6358.0,173.6679,173.7078,173.0593,173.0593,6358.0
2017-01-20 11:30:00,173.52,174.03,173.4,174.03,6900.0,173.1192,173.628,172.9995,173.628,6900.0
2017-01-20 11:40:00,174.04,174.21,173.74,173.83,3300.0,173.638,173.8076,173.3387,173.4285,3300.0
2017-01-20 11:50:00,173.86,173.99,173.75,173.94,2200.0,173.4584,173.5881,173.3487,173.5382,2200.0
2017-01-20 12:00:00,174.16,174.51,173.5,173.82,7500.0,173.7577,174.1069,173.0992,173.4185,7500.0
2017-01-20 12:10:00,173.86,173.86,173.1,173.46,4700.0,173.4584,173.4584,172.7002,173.0593,4700.0
2017-01-20 12:20:00,173.43,173.54,173.02,173.32,5415.0,173.0294,173.1391,172.6203,172.9197,5415.0
2017-01-20 12:30:00,173.17,173.53,172.85,173.5,1900.0,172.77,173.1292,172.4507,173.0992,1900.0
2017-01-20 12:40:00,173.52,173.62,173.5,173.57,1519.0,173.1192,173.219,173.0992,173.1691,1519.0
2017-01-20 12:50:00,173.72,173.73,173.55,173.68,4009.0,173.3187,173.3287,173.1491,173.2788,4009.0
2017-01-20 13:00:00,173.8,174.03,173.8,173.96,877.0,173.3985,173.628,173.3985,173.5582,877.0
2017-01-20 13:10:00,173.96,174.03,173.79,173.84,1900.0,173.5582,173.628,173.3886,173.4385,1900.0
2017-01-20 13:20:00,173.84,174.43,173.84,174.43,3709.0,173.4385,174.0271,173.4385,174.0271,3709.0
2017-01-20 13:30:00,174.47,174.68,174.36,174.36,1737.0,174.067,174.2765,173.9573,173.9573,1737.0
2017-01-20 13:40:00,174.52,174.58,174.38,174.53,3450.0,174.1169,174.1767,173.9772,174.1269,3450.0
2017-01-20 13:50:00,174.53,174.93,174.4,174.93,5800.0,174.1269,174.5259,173.9972,174.5259,5800.0
2017-01-20 14:00:00,174.94,175.72,174.84,175.52,26639.0,174.5359,175.3141,174.4361,175.1146,26639.0
2017-01-20 14:10:00,175.5,175.62,175.17,175.29,3700.0,175.0946,175.2143,174.7654,174.8851,3700.0
2017-01-20 14:20:00,175.1,175.13,174.4,174.92,8414.0,174.6955,174.7255,173.9972,174.516,8414.0
2017-01-20 14:30:00,174.98,175.46,174.98,175.05,31800.0,174.5758,175.0547,174.5758,174.6457,31800.0
2017-01-20 14:40:00,175.03,175.62,174.95,175.32,8476.0,174.6257,175.2143,174.5459,174.915,8476.0
2017-01-20 14:50:00,175.5,175.66,175.21,175.21,2400.0,175.0946,175.2542,174.8053,174.8053,2400.0
2017-01-20 15:00:00,175.28,175.73,175.19,175.19,5973.0,174.8751,175.3241,174.7853,174.7853,5973.0
2017-01-20 15:10:00,175.49,176.1,175.49,175.78,6313.0,175.0846,175.6932,175.0846,175.374,6313.0
2017-01-20 15:20:00,175.91,176.13,175.45,175.95,10350.0,175.5037,175.7232,175.0447,175.5436,10350.0
2017-01-20 15:30:00,175.9,176.28,175.71,176.04,33868.0,175.4937,175.8728,175.3041,175.6334,33868.0
2017-01-20 15:40:00,176.08,176.11,175.86,176.0,20208.0,175.6733,175.7032,175.4538,175.5935,20208.0
2017-01-20 15:50:00,176.05,176.31,175.87,176.12,47075.0,175.6433,175.9027,175.4638,175.7132,47075.0
2017-01-23 09:30:00,176.8,178.89,176.33,178.88,7880.0,176.3916,178.4768,175.9227,178.4668,7880.0
2017-01-23 09:40:00,178.5,179.3,178.23,178.24,12800.0,178.0877,178.8858,177.8183,177.8283,12800.0
2017-01-23 09:50:00,178.47,178.76,178.19,178.51,3801.0,178.0578,178.3471,177.7784,178.0977,3801.0
2017-01-23 10:00:00,178.75,178.88,178.19,178.65,2854.0,178.3371,178.4668,177.7784,178.2373,2854.0
2017-01-23 10:10:00,178.36,179.0,178.36,178.82,1539.0,177.948,178.5865,177.948,178.4069,1539.0
2017-01-23 10:20:00,178.73,179.01,178.56,178.56,3183.0,178.3172,178.5965,178.1475,178.1475,3183.0
2017-01-23 10:30:00,178.4,178.4,177.58,177.58,1487.0,177.9879,177.9879,177.1698,177.1698,1487.0
2017-01-23 10:40:00,177.65,178.45,177.64,178.23,7462.0,177.2397,178.0378,177.2297,177.8183,7462.0
2017-01-23 10:50:00,178.29,178.7,178.29,178.7,3151.0,177.8782,178.2872,177.8782,178.2872,3151.0
2017-01-23 11:00:00,178.58,178.87,178.57,178.87,2400.0,178.1675,178.4568,178.1575,178.4568,2400.0
2017-01-23 11:10:00,178.78,178.92,178.22,178.22,4924.0,178.367,178.5067,177.8083,177.8083,4924.0
2017-01-23 11:20:00,178.21,178.84,178.14,178.84,14677.0,177.7984,178.4269,177.7285,178.4269,14677.0
2017-01-23 11:30:00,178.74,179.14,178.55,178.57,9407.0,178.3271,178.7262,178.1376,178.1575,9407.0
2017-01-23 11:40:00,178.61,178.61,178.33,178.54,2699.0,178.1974,178.1974,177.9181,178.1276,2699.0
2017-01-23 11:50:00,178.54,178.84,178.47,178.61,12379.0,178.1276,178.4269,178.0578,178.1974,12379.0
2017-01-23 12:00:00,178.7,178.82,178.6,178.68,2800.0,178.2872,178.4069,178.1875,178.2673,2800.0
2017-01-23 12:10:00,178.74,178.93,178.58,178.7,10308.0,178.3271,178.5167,178.1675,178.2872,10308.0
2017-01-23 12:20:00,178.82,179.08,178.81,178.96,1758.0,178.4069,178.6663,178.397,178.5466,1758.0
2017-01-23 12:30:00,178.86,179.05,178.85,179.01,2971.0,178.4469,178.6364,178.4369,178.5965,2971.0
2017-01-23 12:40:00,179.0,179.1,178.8,178.8,5976.0,178.5865,178.6863,178.387,178.387,5976.0
2017-01-23 12:50:00,178.87,179.25,178.79,179.24,19282.0,178.4568,178.836,178.377,178.826,19282.0
2017-01-23 13:00:00,179.2,179.25,178.81,179.14,16471.0,178.7861,178.836,178.397,178.7262,16471.0
2017-01-23 13:10:00,179.01,179.1,178.94,179.05,3754.0,178.5965,178.6863,178.5267,178.6364,3754.0
2017-01-23 13:20:00,179.1,179.2,178.9,178.94,4917.0,178.6863,178.7861,178.4868,178.5267,4917.0
2017-01-23 13:30:00,178.9,179.11,178.9,179.07,2600.0,178.4868,178.6963,178.4868,178.6564,2600.0
2017-01-23 13:40:00,179.11,179.89,178.86,179.48,19575.0,178.6963,179.4745,178.4469,179.0654,19575.0
2017-01-23 13:50:00,179.34,179.5,178.86,179.1,7358.0,178.9257,179.0854,178.4469,178.6863,7358.0
2017-01-23 14:00:00,179.0,179.09,178.58,178.6,11547.0,178.5865,178.6763,178.1675,178.1875,11547.0
2017-01-23 14:10:00,178.75,178.75,178.5,178.57,1323.0,178.3371,178.3371,178.0877,178.1575,1323.0
2017-01-23 14:20:00,178.47,178.58,178.35,178.58,4713.0,178.0578,178.1675,177.938,178.1675,4713.0
2017-01-23 14:30:00,178.66,178.89,178.59,178.66,7768.0,178.2473,178.4768,178.1775,178.2473,7768.0
2017-01-23 14:40:00,178.62,178.64,178.3,178.52,7012.0,178.2074,178.2274,177.8881,178.1076,7012.0
2017-01-23 14:50:00,178.53,179.09,178.47,179.06,4946.0,178.1176,178.6763,178.0578,178.6464,4946.0
2017-01-23 15:00:00,179.1,179.17,178.76,178.87,7971.0,178.6863,178.7561,178.3471,178.4568,7971.0
2017-01-23 15:10:00,178.87,178.87,178.52,178.52,9500.0,178.4568,178.4568,178.1076,178.1076,9500.0
2017-01-23 15:20:00,178.67,178.7,178.57,178.64,6003.0,178.2573,178.2872,178.1575,178.2274,6003.0
2017-01-23 15:30:00,178.63,179.49,178.56,179.42,27710.0,178.2174,179.0754,178.1475,179.0056,27710.0
2017-01-23 15:40:00,179.47,179.5,178.82,178.98,24188.0,179.0554,179.0854,178.4069,178.5666,24188.0
2017-01-23 15:50:00,179.09,179.27,178.66,178.68,43622.0,178.6763,178.8559,178.2473,178.2673,43622.0
2017-01-24 09:30:00,179.22,180.94,179.22,180.7,7777.0,178.806,180.5221,178.806,180.2826,7777.0
2017-01-24 09:40:00,180.64,181.78,180.26,181.5,15246.0,180.2227,181.3601,179.8436,181.0808,15246.0
2017-01-24 09:50:00,180.92,181.0,180.35,180.5,5694.0,180.5021,180.5819,179.9334,180.0831,5694.0
2017-01-24 10:00:00,180.93,180.93,180.15,180.39,6300.0,180.5121,180.5121,179.7339,179.9733,6300.0
2017-01-24 10:10:00,180.44,181.34,180.3,181.34,20376.0,180.0232,180.9211,179.8835,180.9211,20376.0
2017-01-24 10:20:00,181.19,181.99,181.19,181.58,11095.0,180.7715,181.5696,180.7715,181.1606,11095.0
2017-01-24 10:30:00,181.46,181.46,181.28,181.28,2900.0,181.0409,181.0409,180.8613,180.8613,2900.0
2017-01-24 10:40:00,181.28,181.5,181.0,181.41,7000.0,180.8613,181.0808,180.5819,180.991,7000.0
2017-01-24 10:50:00,181.28,181.42,180.87,181.0,14603.0,180.8613,181.0009,180.4522,180.5819,14603.0
2017-01-24 11:00:00,181.04,181.89,180.99,181.51,18792.0,180.6218,181.4699,180.5719,181.0907,18792.0
2017-01-24 11:10:00,181.58,181.62,181.24,181.4,3001.0,181.1606,181.2005,180.8214,180.981,3001.0
2017-01-24 11:20:00,181.47,181.49,181.26,181.36,18025.0,181.0508,181.0708,180.8413,180.9411,18025.0
2017-01-24 11:30:00,181.4,181.4,181.26,181.36,1600.0,180.981,180.981,180.8413,180.9411,1600.0
2017-01-24 11:40:00,181.27,181.33,180.68,180.83,12567.0,180.8513,180.9112,180.2627,180.4123,12567.0
2017-01-24 11:50:00,180.81,180.81,180.55,180.68,4400.0,180.3924,180.3924,180.133,180.2627,4400.0
2017-01-24 12:00:00,180.56,180.68,180.56,180.57,1000.0,180.1429,180.2627,180.1429,180.1529,1000.0
2017-01-24 12:10:00,180.56,181.13,180.56,180.96,8972.0,180.1429,180.7116,180.1429,180.542,8972.0
2017-01-24 12:20:00,181.0,181.02,180.91,180.95,2634.0,180.5819,180.6019,180.4921,180.532,2634.0
2017-01-24 12:30:00,181.0,181.06,180.8,180.99,4616.0,180.5819,180.6418,180.3824,180.5719,4616.0
2017-01-24 12:40:00,180.98,181.28,180.88,181.23,10404.0,180.562,180.8613,180.4622,180.8114,10404.0
2017-01-24 12:50:00,181.26,181.61,181.25,181.5,4326.0,180.8413,181.1905,180.8313,181.0808,4326.0
2017-01-24 13:00:00,181.5,181.87,181.41,181.87,5829.0,181.0808,181.4499,180.991,181.4499,5829.0
2017-01-24 13:10:00,181.87,182.83,181.86,182.55,12565.0,181.4499,182.4077,181.4399,182.1283,12565.0
2017-01-24 13:20:00,182.64,182.64,182.46,182.49,1500.0,182.2181,182.2181,182.0385,182.0685,1500.0
2017-01-24 13:30:00,182.56,183.32,182.56,183.2,11993.0,182.1383,182.8966,182.1383,182.7768,11993.0
2017-01-24 13:40:00,183.09,183.71,183.09,183.63,8106.0,182.6671,183.2857,182.6671,183.2058,8106.0
2017-01-24 13:50:00,183.51,183.61,183.17,183.17,8867.0,183.0861,183.1859,182.7469,182.7469,8867.0
2017-01-24 14:00:00,183.33,183.33,183.11,183.22,4520.0,182.9065,182.9065,182.687,182.7968,4520.0
2017-01-24 14:10:00,183.22,183.22,182.86,182.99,9610.0,182.7968,182.7968,182.4376,182.5673,9610.0
2017-01-24 14:20:00,182.9,183.01,182.83,182.91,17100.0,182.4775,182.5873,182.4077,182.4875,17100.0
2017-01-24 14:30:00,182.99,183.08,182.78,182.85,5200.0,182.5673,182.6571,182.3578,182.4276,5200.0
2017-01-24 14:40:00,182.77,182.93,182.58,182.58,4990.0,182.3478,182.5075,182.1583,182.1583,4990.0
2017-01-24 14:50:00,182.58,182.94,182.56,182.91,4122.0,182.1583,182.5174,182.1383,182.4875,4122.0
2017-01-24 15:00:00,182.93,182.93,182.66,182.69,6077.0,182.5075,182.5075,182.2381,182.268,6077.0
2017-01-24 15:10:00,182.7,182.7,182.42,182.45,7447.0,182.278,182.278,181.9986,182.0286,7447.0
2017-01-24 15:20:00,182.43,182.43,182.12,182.12,6830.0,182.0086,182.0086,181.6993,181.6993,6830.0
2017-01-24 15:30:00,182.1,182.68,182.1,182.59,9921.0,181.6794,182.258,181.6794,182.1682,9921.0
2017-01-24 15:40:00,182.61,183.17,182.57,183.13,18257.0,182.1882,182.7469,182.1483,182.707,18257.0
2017-01-24 15:50:00,183.13,183.32,182.99,183.31,54080.0,182.707,182.8966,182.5673,182.8866,54080.0
2017-01-25 09:30:00,184.13,184.9,183.52,183.52,2864.0,183.7047,184.4729,183.0961,183.0961,2864.0
2017-01-25 09:40:00,183.59,184.06,183.52,183.55,4472.0,183.1659,183.6348,183.0961,183.126,4472.0
2017-01-25 09:50:00,183.33,185.79,183.0,185.62,19904.0,182.9065,185.3608,182.5773,185.1912,19904.0
2017-01-25 10:00:00,185.09,185.4,184.43,184.43,3250.0,184.6625,184.9717,184.004,184.004,3250.0
2017-01-25 10:10:00,184.53,184.97,184.25,184.66,3169.0,184.1038,184.5427,183.8244,184.2335,3169.0
2017-01-25 10:20:00,184.39,184.39,183.55,183.55,2000.0,183.9641,183.9641,183.126,183.126,2000.0
2017-01-25 10:30:00,183.35,183.5,183.16,183.44,900.0,182.9265,183.0761,182.7369,183.0163,900.0
2017-01-25 10:40:00,183.43,184.08,183.43,184.05,1000.0,183.0063,183.6548,183.0063,183.6249,1000.0
2017-01-25 10:50:00,183.9,184.01,183.53,183.53,3186.0,183.4752,183.585,183.1061,183.1061,3186.0
2017-01-25 11:00:00,183.59,184.03,183.46,183.69,3128.0,183.1659,183.6049,183.0362,183.2657,3128.0
2017-01-25 11:10:00,183.78,183.79,183.57,183.79,11095.0,183.3555,183.3655,183.146,183.3655,11095.0
2017-01-25 11:20:00,183.95,183.95,183.25,183.7,5600.0,183.5251,183.5251,182.8267,183.2757,5600.0
2017-01-25 11:30:00,183.64,183.71,183.51,183.71,1700.0,183.2158,183.2857,183.0861,183.2857,1700.0
2017-01-25 11:40:00,183.67,183.67,183.49,183.53,2100.0,183.2457,183.2457,183.0662,183.1061,2100.0
2017-01-25 11:50:00,183.49,183.52,183.15,183.15,2704.0,183.0662,183.0961,182.7269,182.7269,2704.0
2017-01-25 12:00:00,183.15,183.42,183.15,183.42,1100.0,182.7269,182.9963,182.7269,182.9963,1100.0
2017-01-25 12:10:00,183.25,183.26,182.71,182.91,1929.0,182.8267,182.8367,182.288,182.4875,1929.0
2017-01-25 12:20:00,182.85,182.85,182.84,182.84,200.0,182.4276,182.4276,182.4177,182.4177,200.0
2017-01-25 12:30:00,182.91,182.91,182.74,182.74,1750.0,182.4875,182.4875,182.3179,182.3179,1750.0
2017-01-25 12:40:00,182.71,182.83,181.93,181.94,5360.0,182.288,182.4077,181.5098,181.5197,5360.0
2017-01-25 12:50:00,182.07,182.3,182.05,182.13,7450.0,181.6494,181.8789,181.6295,181.7093,7450.0
2017-01-25 13:00:00,182.19,183.22,182.19,183.17,10170.0,181.7692,182.7968,181.7692,182.7469,10170.0
2017-01-25 13:10:00,182.94,182.95,182.91,182.92,1200.0,182.5174,182.5274,182.4875,182.4975,1200.0
2017-01-25 13:20:00,182.82,183.14,182.82,182.97,2200.0,182.3977,182.717,182.3977,182.5474,2200.0
2017-01-25 13:30:00,182.96,183.05,182.77,183.05,1698.0,182.5374,182.6272,182.3478,182.6272,1698.0
2017-01-25 13:40:00,182.93,183.15,182.93,183.15,4548.0,182.5075,182.7269,182.5075,182.7269,4548.0
2017-01-25 13:50:00,183.17,183.49,183.13,183.47,5473.0,182.7469,183.0662,182.707,183.0462,5473.0
2017-01-25 14:00:00,183.4,183.4,182.84,182.91,2500.0,182.9764,182.9764,182.4177,182.4875,2500.0
2017-01-25 14:10:00,182.92,182.98,182.83,182.97,3707.0,182.4975,182.5573,182.4077,182.5474,3707.0
2017-01-25 14:20:00,182.94,182.99,182.84,182.98,2127.0,182.5174,182.5673,182.4177,182.5573,2127.0
2017-01-25 14:30:00,183.0,183.12,182.91,182.99,6315.0,182.5773,182.697,182.4875,182.5673,6315.0
2017-01-25 14:40:00,182.98,183.16,182.91,183.1,6200.0,182.5573,182.7369,182.4875,182.6771,6200.0
2017-01-25 14:50:00,183.05,183.05,182.97,183.05,1500.0,182.6272,182.6272,182.5474,182.6272,1500.0
2017-01-25 15:00:00,183.04,183.05,182.89,183.05,3568.0,182.6172,182.6272,182.4675,182.6272,3568.0
2017-01-25 15:10:00,183.01,183.15,182.98,182.98,3357.0,182.5873,182.7269,182.5573,182.5573,3357.0
2017-01-25 15:20:00,183.02,183.2,183.01,183.15,3465.0,182.5972,182.7768,182.5873,182.7269,3465.0
2017-01-25 15:30:00,183.18,183.18,182.96,183.01,4486.0,182.7569,182.7569,182.5374,182.5873,4486.0
2017-01-25 15:40:00,183.03,183.2,183.01,183.01,5169.0,182.6072,182.7768,182.5873,182.5873,5169.0
2017-01-25 15:50:00,183.01,183.55,183.01,183.38,22876.0,182.5873,183.126,182.5873,182.9564,22876.0
2017-01-26 09:30:00,184.09,184.49,183.49,184.0,3521.0,183.6648,184.0639,183.0662,183.575,3521.0
2017-01-26 09:40:00,183.52,183.59,182.56,182.56,3590.0,183.0961,183.1659,182.1383,182.1383,3590.0
2017-01-26 09:50:00,182.74,182.8,182.7,182.78,900.0,182.3179,182.3778,182.278,182.3578,900.0
2017-01-26 10:00:00,182.55,182.79,182.26,182.27,2743.0,182.1283,182.3678,181.839,181.849,2743.0
2017-01-26 10:10:00,182.5,182.83,182.42,182.57,2200.0,182.0784,182.4077,181.9986,182.1483,2200.0
2017-01-26 10:20:00,182.42,182.54,182.18,182.2,2000.0,181.9986,182.1184,181.7592,181.7791,2000.0
2017-01-26 10:30:00,182.19,182.49,181.86,181.98,3500.0,181.7692,182.0685,181.4399,181.5596,3500.0
2017-01-26 10:40:00,182.03,182.03,181.8,181.8,1100.0,181.6095,181.6095,181.3801,181.3801,1100.0
2017-01-26 10:50:00,181.81,181.81,181.43,181.7,1504.0,181.39,181.39,181.0109,181.2803,1504.0
2017-01-26 11:00:00,181.59,181.88,181.58,181.59,1000.0,181.1705,181.4599,181.1606,181.1705,1000.0
2017-01-26 11:10:00,181.61,182.36,181.6,181.71,5010.0,181.1905,181.9388,181.1805,181.2903,5010.0
2017-01-26 11:20:00,181.71,181.78,181.4,181.45,1100.0,181.2903,181.3601,180.981,181.0309,1100.0
2017-01-26 11:30:00,181.9,181.99,181.5,181.66,3600.0,181.4798,181.5696,181.0808,181.2404,3600.0
2017-01-26 11:40:00,181.9,181.92,181.64,181.84,1000.0,181.4798,181.4998,181.2204,181.42,1000.0
2017-01-26 11:50:00,181.7,181.84,181.28,181.75,3350.0,181.2803,181.42,180.8613,181.3302,3350.0
2017-01-26 12:00:00,181.53,181.63,181.22,181.63,4396.0,181.1107,181.2105,180.8014,181.2105,4396.0
2017-01-26 12:10:00,181.55,181.6,181.46,181.46,2200.0,181.1306,181.1805,181.0409,181.0409,2200.0
2017-01-26 12:20:00,181.68,181.7,181.46,181.51,1000.0,181.2603,181.2803,181.0409,181.0907,1000.0
2017-01-26 12:30:00,181.5,181.61,181.24,181.26,1818.0,181.0808,181.1905,180.8214,180.8413,1818.0
2017-01-26 12:40:00,181.44,181.73,181.44,181.64,1645.0,181.0209,181.3102,181.0209,181.2204,1645.0
2017-01-26 12:50:00,181.65,182.02,181.65,181.93,2000.0,181.2304,181.5996,181.2304,181.5098,2000.0
2017-01-26 13:00:00,181.94,182.01,181.89,181.89,1100.0,181.5197,181.5896,181.4699,181.4699,1100.0
2017-01-26 13:10:00,181.9,182.14,181.84,181.91,4078.0,181.4798,181.7193,181.42,181.4898,4078.0
2017-01-26 13:20:00,181.82,182.14,181.77,182.07,2300.0,181.4,181.7193,181.3501,181.6494,2300.0
2017-01-26 13:30:00,182.02,182.56,182.0,182.44,4900.0,181.5996,182.1383,181.5796,182.0186,4900.0
2017-01-26 13:40:00,182.36,182.49,182.24,182.49,1200.0,181.9388,182.0685,181.819,182.0685,1200.0
2017-01-26 13:50:00,182.35,182.71,182.3,182.63,1742.0,181.9288,182.288,181.8789,182.2081,1742.0
2017-01-26 14:00:00,182.45,182.65,182.42,182.55,1200.0,182.0286,182.2281,181.9986,182.1283,1200.0
2017-01-26 14:10:00,182.68,183.0,182.68,182.97,950.0,182.258,182.5773,182.258,182.5474,950.0
2017-01-26 14:20:00,182.93,183.03,182.83,182.97,1927.0,182.5075,182.6072,182.4077,182.5474,1927.0
2017-01-26 14:30:00,183.07,183.2,183.07,183.2,200.0,182.6471,182.7768,182.6471,182.7768,200.0
2017-01-26 14:40:00,183.14,183.18,183.02,183.02,705.0,182.717,182.7569,182.5972,182.5972,705.0
2017-01-26 14:50:00,183.02,183.08,182.82,183.03,2700.0,182.5972,182.6571,182.3977,182.6072,2700.0
2017-01-26 15:00:00,183.09,183.22,183.01,183.05,2175.0,182.6671,182.7968,182.5873,182.6272,2175.0
2017-01-26 15:10:00,182.95,183.24,182.93,183.07,1316.0,182.5274,182.8167,182.5075,182.6471,1316.0
2017-01-26 15:20:00,183.09,183.09,182.62,182.78,2474.0,182.6671,182.6671,182.1982,182.3578,2474.0
2017-01-26 15:30:00,182.76,182.89,182.67,182.8,1970.0,182.3378,182.4675,182.2481,182.3778,1970.0
2017-01-26 15:40:00,182.65,182.89,182.61,182.74,2700.0,182.2281,182.4675,182.1882,182.3179,2700.0
2017-01-26 15:50:00,182.94,183.37,182.92,183.37,20761.0,182.5174,182.9464,182.4975,182.9464,20761.0
2017-01-27 09:30:00,183.56,183.65,182.41,182.55,4169.0,183.136,183.2258,181.9887,182.1283,4169.0
2017-01-27 09:40:00,182.7,182.96,181.99,182.96,3250.0,182.278,182.5374,181.5696,182.5374,3250.0
2017-01-27 09:50:00,182.33,183.54,182.11,183.54,4798.0,181.9088,183.116,181.6893,183.116,4798.0
2017-01-27 10:00:00,183.0,183.03,182.15,182.36,3576.0,182.5773,182.6072,181.7293,181.9388,3576.0
2017-01-27 10:10:00,182.19,182.54,181.81,181.97,7431.0,181.7692,182.1184,181.39,181.5497,7431.0
2017-01-27 10:20:00,181.78,182.91,181.72,182.5,11719.0,181.3601,182.4875,181.3002,182.0784,11719.0
2017-01-27 10:30:00,182.45,183.22,182.45,183.15,12431.0,182.0286,182.7968,182.0286,182.7269,12431.0
2017-01-27 10:40:00,183.19,183.38,182.86,182.88,2736.0,182.7669,182.9564,182.4376,182.4576,2736.0
2017-01-27 10:50:00,182.91,182.94,182.78,182.86,600.0,182.4875,182.5174,182.3578,182.4376,600.0
2017-01-27 11:00:00,183.08,183.08,182.66,182.66,1100.0,182.6571,182.6571,182.2381,182.2381,1100.0
2017-01-27 11:10:00,182.61,182.93,182.37,182.93,3471.0,182.1882,182.5075,181.9487,182.5075,3471.0
2017-01-27 11:20:00,182.81,182.81,182.8,182.8,200.0,182.3877,182.3877,182.3778,182.3778,200.0
2017-01-27 11:30:00,182.69,182.81,182.67,182.67,500.0,182.268,182.3877,182.2481,182.2481,500.0
2017-01-27 11:40:00,182.35,182.52,182.31,182.43,4900.0,181.9288,182.0984,181.8889,182.0086,4900.0
2017-01-27 11:50:00,182.47,182.55,182.38,182.53,1806.0,182.0485,182.1283,181.9587,182.1084,1806.0
2017-01-27 12:00:00,182.51,182.74,182.49,182.5,3834.0,182.0884,182.3179,182.0685,182.0784,3834.0
2017-01-27 12:10:00,182.57,182.6,182.4,182.4,1230.0,182.1483,182.1782,181.9787,181.9787,1230.0
2017-01-27 12:20:00,182.5,182.83,182.48,182.83,1715.0,182.0784,182.4077,182.0585,182.4077,1715.0
2017-01-27 12:30:00,182.65,182.65,182.65,182.65,100.0,182.2281,182.2281,182.2281,182.2281,100.0
2017-01-27 12:40:00,182.77,182.77,182.6,182.6,635.0,182.3478,182.3478,182.1782,182.1782,635.0
2017-01-27 12:50:00,182.71,182.96,182.71,182.96,1200.0,182.288,182.5374,182.288,182.5374,1200.0
2017-01-27 13:00:00,182.99,183.11,182.98,183.11,740.0,182.5673,182.687,182.5573,182.687,740.0
2017-01-27 13:10:00,182.92,183.01,182.88,182.93,700.0,182.4975,182.5873,182.4576,182.5075,700.0
2017-01-27 13:20:00,183.05,183.2,183.05,183.2,700.0,182.6272,182.7768,182.6272,182.7768,700.0
2017-01-27 13:30:00,183.28,183.31,183.11,183.31,500.0,182.8566,182.8866,182.687,182.8866,500.0
2017-01-27 13:40:00,183.31,183.39,182.84,182.89,3775.0,182.8866,182.9664,182.4177,182.4675,3775.0
2017-01-27 13:50:00,182.96,182.96,182.67,182.67,600.0,182.5374,182.5374,182.2481,182.2481,600.0
2017-01-27 14:00:00,182.5,182.58,182.5,182.58,1100.0,182.0784,182.1583,182.0784,182.1583,1100.0
2017-01-27 14:10:00,182.5,182.56,182.43,182.56,1375.0,182.0784,182.1383,182.0086,182.1383,1375.0
2017-01-27 14:20:00,182.48,182.57,182.37,182.37,1300.0,182.0585,182.1483,181.9487,181.9487,1300.0
2017-01-27 14:30:00,182.42,182.43,182.29,182.29,2992.0,181.9986,182.0086,181.8689,181.8689,2992.0
2017-01-27 14:40:00,182.25,182.43,182.08,182.35,2800.0,181.829,182.0086,181.6594,181.9288,2800.0
2017-01-27 14:50:00,182.33,182.35,182.01,182.01,2735.0,181.9088,181.9288,181.5896,181.5896,2735.0
2017-01-27 15:00:00,182.04,182.2,182.04,182.04,1300.0,181.6195,181.7791,181.6195,181.6195,1300.0
2017-01-27 15:10:00,182.01,182.38,182.01,182.12,5102.0,181.5896,181.9587,181.5896,181.6993,5102.0
2017-01-27 15:20:00,182.04,182.2,182.04,182.05,1100.0,181.6195,181.7791,181.6195,181.6295,1100.0
2017-01-27 15:30:00,182.05,182.52,182.01,182.52,4679.0,181.6295,182.0984,181.5896,182.0984,4679.0
2017-01-27 15:40:00,182.52,182.62,182.41,182.54,2855.0,182.0984,182.1982,181.9887,182.1184,2855.0
2017-01-27 15:50:00,182.64,182.81,182.49,182.62,8854.0,182.2181,182.3877,182.0685,182.1982,8854.0
2017-01-30 09:30:00,183.9,183.9,181.79,182.06,16172.0,183.4752,183.4752,181.3701,181.6395,16172.0
2017-01-30 09:40:00,182.08,182.37,181.39,181.46,6800.0,181.6594,181.9487,180.971,181.0409,6800.0
2017-01-30 09:50:00,181.88,182.25,180.46,180.61,11663.0,181.4599,181.829,180.0432,180.1928,11663.0
2017-01-30 10:00:00,180.46,181.21,180.22,181.03,7350.0,180.0432,180.7914,179.8037,180.6118,7350.0
2017-01-30 10:10:00,180.85,180.86,180.23,180.44,5358.0,180.4323,180.4422,179.8137,180.0232,5358.0
2017-01-30 10:20:00,180.39,181.3,180.25,181.27,4043.0,179.9733,180.8812,179.8336,180.8513,4043.0
2017-01-30 10:30:00,181.4,181.98,181.24,181.88,4000.0,180.981,181.5596,180.8214,181.4599,4000.0
2017-01-30 10:40:00,181.89,182.43,181.74,182.31,7300.0,181.4699,182.0086,181.3202,181.8889,7300.0
2017-01-30 10:50:00,182.49,183.14,182.47,183.14,6222.0,182.0685,182.717,182.0485,182.717,6222.0
2017-01-30 11:00:00,183.01,183.71,182.99,183.7,13600.0,182.5873,183.2857,182.5673,183.2757,13600.0
2017-01-30 11:10:00,183.7,184.98,183.7,184.49,12676.0,183.2757,184.5527,183.2757,184.0639,12676.0
2017-01-30 11:20:00,184.49,184.62,184.02,184.03,3500.0,184.0639,184.1936,183.5949,183.6049,3500.0
2017-01-30 11:30:00,184.02,184.02,183.68,183.86,7124.0,183.5949,183.5949,183.2557,183.4353,7124.0
2017-01-30 11:40:00,183.72,183.72,183.14,183.31,5400.0,183.2956,183.2956,182.717,182.8866,5400.0
2017-01-30 11:50:00,183.35,183.5,182.97,183.37,3500.0,182.9265,183.0761,182.5474,182.9464,3500.0
2017-01-30 12:00:00,183.34,183.35,182.81,183.11,4700.0,182.9165,182.9265,182.3877,182.687,4700.0
2017-01-30 12:10:00,183.01,183.23,182.8,183.17,5000.0,182.5873,182.8068,182.3778,182.7469,5000.0
2017-01-30 12:20:00,183.16,183.17,183.16,183.17,428.0,182.7369,182.7469,182.7369,182.7469,428.0
2017-01-30 12:30:00,183.09,183.24,182.83,183.24,8081.0,182.6671,182.8167,182.4077,182.8167,8081.0
2017-01-30 12:40:00,183.08,183.68,182.75,183.65,4083.0,182.6571,183.2557,182.3279,183.2258,4083.0
2017-01-30 12:50:00,183.26,184.0,183.26,183.58,4049.0,182.8367,183.575,182.8367,183.156,4049.0
2017-01-30 13:00:00,183.51,183.58,183.27,183.45,2800.0,183.0861,183.156,182.8467,183.0263,2800.0
2017-01-30 13:10:00,183.51,183.63,183.38,183.38,2600.0,183.0861,183.2058,182.9564,182.9564,2600.0
2017-01-30 13:20:00,183.47,183.47,183.47,183.47,100.0,183.0462,183.0462,183.0462,183.0462,100.0
2017-01-30 13:30:00,183.5,183.55,183.37,183.49,5143.0,183.0761,183.126,182.9464,183.0662,5143.0
2017-01-30 13:40:00,183.43,184.21,183.41,184.18,11200.0,183.0063,183.7845,182.9863,183.7546,11200.0
2017-01-30 13:50:00,184.21,184.74,184.18,184.74,5885.0,183.7845,184.3133,183.7546,184.3133,5885.0
2017-01-30 14:00:00,184.61,185.17,184.61,185.17,6328.0,184.1836,184.7423,184.1836,184.7423,6328.0
2017-01-30 14:10:00,185.17,185.5,185.05,185.27,7034.0,184.7423,185.0715,184.6226,184.842,7034.0
2017-01-30 14:20:00,185.27,185.48,185.12,185.42,3300.0,184.842,185.0516,184.6924,184.9917,3300.0
2017-01-30 14:30:00,185.24,185.34,185.12,185.28,845.0,184.8121,184.9119,184.6924,184.852,845.0
2017-01-30 14:40:00,185.19,185.26,184.97,184.99,5500.0,184.7622,184.8321,184.5427,184.5627,5500.0
2017-01-30 14:50:00,185.14,185.26,184.99,185.11,2850.0,184.7123,184.8321,184.5627,184.6824,2850.0
2017-01-30 15:00:00,185.17,185.17,184.82,184.94,1725.0,184.7423,184.7423,184.3931,184.5128,1725.0
2017-01-30 15:10:00,185.03,185.12,184.82,185.12,6042.0,184.6026,184.6924,184.3931,184.6924,6042.0
2017-01-30 15:20:00,185.06,185.2,184.84,184.93,6129.0,184.6325,184.7722,184.413,184.5028,6129.0
2017-01-30 15:30:00,185.01,185.17,184.59,184.82,7742.0,184.5827,184.7423,184.1636,184.3931,7742.0
2017-01-30 15:40:00,184.81,185.44,184.76,185.1,15893.0,184.3831,185.0117,184.3332,184.6724,15893.0
2017-01-30 15:50:00,185.1,185.41,184.95,185.11,19739.0,184.6724,184.9817,184.5228,184.6824,19739.0
2017-01-31 09:30:00,184.1,185.49,184.1,185.1,8315.0,183.6748,185.0615,183.6748,184.6724,8315.0
2017-01-31 09:40:00,184.38,184.51,183.92,184.5,3124.0,183.9541,184.0838,183.4952,184.0738,3124.0
2017-01-31 09:50:00,184.44,184.75,183.9,184.16,5400.0,184.014,184.3233,183.4752,183.7346,5400.0
2017-01-31 10:00:00,184.46,185.17,184.37,184.7,7514.0,184.0339,184.7423,183.9441,184.2734,7514.0
2017-01-31 10:10:00,184.33,185.03,183.86,184.78,5000.0,183.9042,184.6026,183.4353,184.3532,5000.0
2017-01-31 10:20:00,184.92,184.93,184.49,184.49,3375.0,184.4929,184.5028,184.0639,184.0639,3375.0
2017-01-31 10:30:00,184.36,185.28,184.36,184.83,7850.0,183.9342,184.852,183.9342,184.4031,7850.0
2017-01-31 10:40:00,184.84,185.17,184.46,184.57,3900.0,184.413,184.7423,184.0339,184.1437,3900.0
2017-01-31 10:50:00,184.46,184.46,184.23,184.39,3215.0,184.0339,184.0339,183.8045,183.9641,3215.0
2017-01-31 11:00:00,184.4,184.44,183.99,184.37,5505.0,183.9741,184.014,183.565,183.9441,5505.0
2017-01-31 11:10:00,184.37,184.84,184.33,184.82,2900.0,183.9441,184.413,183.9042,184.3931,2900.0
2017-01-31 11:20:00,184.9,185.0,184.23,184.34,7688.0,184.4729,184.5727,183.8045,183.9142,7688.0
2017-01-31 11:30:00,184.37,184.83,183.85,184.83,7400.0,183.9441,184.4031,183.4253,184.4031,7400.0
2017-01-31 11:40:00,184.67,184.67,184.53,184.56,2600.0,184.2434,184.2434,184.1038,184.1337,2600.0
2017-01-31 11:50:00,184.3,184.53,184.22,184.23,1300.0,183.8743,184.1038,183.7945,183.8045,1300.0
2017-01-31 12:00:00,184.25,184.43,183.95,183.95,3350.0,183.8244,184.004,183.5251,183.5251,3350.0
2017-01-31 12:10:00,183.91,184.04,183.62,183.74,3200.0,183.4852,183.6149,183.1959,183.3156,3200.0
2017-01-31 12:20:00,183.74,183.85,183.61,183.8,2200.0,183.3156,183.4253,183.1859,183.3754,2200.0
2017-01-31 12:30:00,183.69,183.79,183.67,183.67,1800.0,183.2657,183.3655,183.2457,183.2457,1800.0
2017-01-31 12:40:00,183.69,184.02,183.62,184.02,2500.0,183.2657,183.5949,183.1959,183.5949,2500.0
2017-01-31 12:50:00,183.82,183.85,183.67,183.75,1200.0,183.3954,183.4253,183.2457,183.3256,1200.0
2017-01-31 13:00:00,183.85,184.0,183.79,184.0,1300.0,183.4253,183.575,183.3655,183.575,1300.0
2017-01-31 13:10:00,183.98,184.55,183.88,184.55,4300.0,183.555,184.1237,183.4553,184.1237,4300.0
2017-01-31 13:20:00,184.58,184.93,184.58,184.93,1500.0,184.1536,184.5028,184.1536,184.5028,1500.0
2017-01-31 13:30:00,184.87,184.98,184.53,184.53,2386.0,184.443,184.5527,184.1038,184.1038,2386.0
2017-01-31 13:40:00,184.66,185.03,184.54,184.61,2600.0,184.2335,184.6026,184.1137,184.1836,2600.0
2017-01-31 13:50:00,184.4,184.51,184.22,184.37,1100.0,183.9741,184.0838,183.7945,183.9441,1100.0
2017-01-31 14:00:00,184.27,184.71,184.2,184.56,3500.0,183.8444,184.2833,183.7745,184.1337,3500.0
2017-01-31 14:10:00,184.44,184.71,184.44,184.6,1020.0,184.014,184.2833,184.014,184.1736,1020.0
2017-01-31 14:20:00,184.58,184.86,184.58,184.78,1900.0,184.1536,184.433,184.1536,184.3532,1900.0
2017-01-31 14:30:00,184.76,184.89,184.66,184.77,1200.0,184.3332,184.4629,184.2335,184.3432,1200.0
2017-01-31 14:40:00,184.84,185.16,184.57,184.86,70900.0,184.413,184.7323,184.1437,184.433,70900.0
2017-01-31 14:50:00,184.97,185.11,184.85,184.85,1200.0,184.5427,184.6824,184.423,184.423,1200.0
2017-01-31 15:00:00,184.85,185.19,184.73,185.19,5202.0,184.423,184.7622,184.3033,184.7622,5202.0
2017-01-31 15:10:00,185.03,185.72,185.0,185.56,4075.0,184.6026,185.291,184.5727,185.1314,4075.0
2017-01-31 15:20:00,185.61,186.02,185.58,186.01,5412.0,185.1813,185.5903,185.1513,185.5803,5412.0
2017-01-31 15:30:00,186.05,186.19,185.76,185.77,8852.0,185.6202,185.7599,185.3309,185.3409,8852.0
2017-01-31 15:40:00,185.81,185.89,185.46,185.52,11207.0,185.3808,185.4606,185.0316,185.0915,11207.0
2017-01-31 15:50:00,185.51,185.66,185.23,185.39,15710.0,185.0815,185.2311,184.8021,184.9618,15710.0
2017-02-01 09:30:00,185.23,186.89,184.52,185.11,10421.0,184.8021,186.4583,184.0938,184.6824,10421.0
2017-02-01 09:40:00,185.11,185.11,183.87,183.91,5486.0,184.6824,184.6824,183.4453,183.4852,5486.0
2017-02-01 09:50:00,183.93,184.58,183.86,184.09,13059.0,183.5051,184.1536,183.4353,183.6648,13059.0
2017-02-01 10:00:00,184.11,184.11,183.2,183.31,8685.0,183.6847,183.6847,182.7768,182.8866,8685.0
2017-02-01 10:10:00,183.33,184.12,183.18,184.0,4200.0,182.9065,183.6947,182.7569,183.575,4200.0
2017-02-01 10:20:00,184.09,184.87,184.0,184.87,9551.0,183.6648,184.443,183.575,184.443,9551.0
2017-02-01 10:30:00,184.87,184.87,183.89,183.89,900.0,184.443,184.443,183.4652,183.4652,900.0
2017-02-01 10:40:00,184.0,184.34,183.83,184.31,3400.0,183.575,183.9142,183.4054,183.8843,3400.0
2017-02-01 10:50:00,184.11,184.16,183.76,183.76,1200.0,183.6847,183.7346,183.3355,183.3355,1200.0
2017-02-01 11:00:00,183.99,184.35,183.99,184.21,800.0,183.565,183.9242,183.565,183.7845,800.0
2017-02-01 11:10:00,184.2,184.76,183.95,184.76,3233.0,183.7745,184.3332,183.5251,184.3332,3233.0
2017-02-01 11:20:00,184.3,184.61,184.1,184.3,1500.0,183.8743,184.1836,183.6748,183.8743,1500.0
2017-02-01 11:30:00,184.37,184.37,184.21,184.33,800.0,183.9441,183.9441,183.7845,183.9042,800.0
2017-02-01 11:40:00,184.3,184.7,184.29,184.5,6000.0,183.8743,184.2734,183.8643,184.0738,6000.0
2017-02-01 11:50:00,184.5,184.66,184.22,184.66,1709.0,184.0738,184.2335,183.7945,184.2335,1709.0
2017-02-01 12:00:00,184.5,184.71,184.42,184.49,2500.0,184.0738,184.2833,183.994,184.0639,2500.0
2017-02-01 12:10:00,184.68,184.93,184.43,184.93,5970.0,184.2534,184.5028,184.004,184.5028,5970.0
2017-02-01 12:20:00,184.88,184.98,184.62,184.81,917.0,184.453,184.5527,184.1936,184.3831,917.0
2017-02-01 12:30:00,184.94,185.34,184.92,185.16,1672.0,184.5128,184.9119,184.4929,184.7323,1672.0
2017-02-01 12:40:00,185.25,185.71,185.24,185.52,2242.0,184.8221,185.281,184.8121,185.0915,2242.0
2017-02-01 12:50:00,185.62,185.62,185.09,185.16,2100.0,185.1912,185.1912,184.6625,184.7323,2100.0
2017-02-01 13:00:00,184.94,185.14,184.94,185.08,2000.0,184.5128,184.7123,184.5128,184.6525,2000.0
2017-02-01 13:10:00,185.02,185.14,185.01,185.08,1700.0,184.5926,184.7123,184.5827,184.6525,1700.0
2017-02-01 13:20:00,185.07,185.16,184.83,184.83,800.0,184.6425,184.7323,184.4031,184.4031,800.0
2017-02-01 13:30:00,185.03,185.63,184.96,185.12,18900.0,184.6026,185.2012,184.5328,184.6924,18900.0
2017-02-01 13:40:00,185.19,185.55,185.01,185.44,5200.0,184.7622,185.1214,184.5827,185.0117,5200.0
2017-02-01 13:50:00,185.28,185.48,185.13,185.15,2000.0,184.852,185.0516,184.7024,184.7223,2000.0
2017-02-01 14:00:00,185.21,185.76,185.11,185.74,5000.0,184.7822,185.3309,184.6824,185.311,5000.0
2017-02-01 14:10:00,185.48,185.91,185.48,185.63,4610.0,185.0516,185.4806,185.0516,185.2012,4610.0
2017-02-01 14:20:00,185.71,185.83,185.37,185.55,5758.0,185.281,185.4008,184.9418,185.1214,5758.0
2017-02-01 14:30:00,185.37,185.87,185.36,185.56,3100.0,184.9418,185.4407,184.9318,185.1314,3100.0
2017-02-01 14:40:00,185.25,185.38,185.11,185.3,4160.0,184.8221,184.9518,184.6824,184.872,4160.0
2017-02-01 14:50:00,185.34,186.2,185.27,186.11,10502.0,184.9119,185.7699,184.842,185.6801,10502.0
2017-02-01 15:00:00,186.26,186.71,186.26,186.71,5168.0,185.8298,186.2787,185.8298,186.2787,5168.0
2017-02-01 15:10:00,186.68,186.88,186.52,186.85,4518.0,186.2488,186.4483,186.0892,186.4184,4518.0
2017-02-01 15:20:00,186.72,187.1,186.72,187.08,3458.0,186.2887,186.6678,186.2887,186.6479,3458.0
2017-02-01 15:30:00,187.01,187.94,186.96,187.7,29756.0,186.578,187.5059,186.5281,187.2664,29756.0
2017-02-01 15:40:00,187.79,188.17,187.47,187.62,13771.0,187.3562,187.7354,187.037,187.1866,13771.0
2017-02-01 15:50:00,187.68,189.06,187.68,188.58,88061.0,187.2465,188.6233,187.2465,188.1444,88061.0
2017-02-02 09:30:00,188.58,188.58,187.25,188.14,3348.0,188.1444,188.1444,186.8175,187.7054,3348.0
2017-02-02 09:40:00,187.25,189.43,187.25,188.96,3650.0,186.8175,188.9924,186.8175,188.5235,3650.0
2017-02-02 09:50:00,188.93,189.9,188.84,189.9,10461.0,188.4936,189.4614,188.4038,189.4614,10461.0
2017-02-02 10:00:00,189.78,190.24,189.32,189.59,16881.0,189.3416,189.8006,188.8827,189.1521,16881.0
2017-02-02 10:10:00,189.4,189.92,189.38,189.92,7725.0,188.9625,189.4813,188.9426,189.4813,7725.0
2017-02-02 10:20:00,189.55,190.26,189.55,189.92,9702.0,189.1122,189.8205,189.1122,189.4813,9702.0
2017-02-02 10:30:00,189.92,190.54,189.91,190.54,6200.0,189.4813,190.0999,189.4713,190.0999,6200.0
2017-02-02 10:40:00,190.51,191.41,190.45,190.93,16610.0,190.0699,190.9679,190.0101,190.489,16610.0
2017-02-02 10:50:00,191.11,191.32,190.73,191.09,9757.0,190.6686,190.8781,190.2894,190.6486,9757.0
2017-02-02 11:00:00,191.12,191.77,191.04,191.24,11900.0,190.6785,191.327,190.5987,190.7983,11900.0
2017-02-02 11:10:00,191.13,191.17,190.7,190.85,7342.0,190.6885,190.7284,190.2595,190.4092,7342.0
2017-02-02 11:20:00,191.0,191.1,190.47,190.73,9516.0,190.5588,190.6586,190.03,190.2894,9516.0
2017-02-02 11:30:00,190.61,190.61,190.1,190.23,7424.0,190.1697,190.1697,189.6609,189.7906,7424.0
2017-02-02 11:40:00,190.13,190.85,190.1,190.56,5400.0,189.6908,190.4092,189.6609,190.1198,5400.0
2017-02-02 11:50:00,190.57,190.87,190.48,190.69,4800.0,190.1298,190.4291,190.04,190.2495,4800.0
2017-02-02 12:00:00,190.65,190.75,190.03,190.03,9000.0,190.2096,190.3094,189.5911,189.5911,9000.0
2017-02-02 12:10:00,190.06,190.12,189.99,189.99,2322.0,189.621,189.6808,189.5511,189.5511,2322.0
2017-02-02 12:20:00,190.03,190.19,189.99,190.19,2400.0,189.5911,189.7507,189.5511,189.7507,2400.0
2017-02-02 12:30:00,190.28,190.3,190.1,190.15,3520.0,189.8405,189.8604,189.6609,189.7108,3520.0
2017-02-02 12:40:00,190.23,190.3,190.15,190.22,5400.0,189.7906,189.8604,189.7108,189.7806,5400.0
2017-02-02 12:50:00,190.3,190.34,190.07,190.32,5996.0,189.8604,189.9003,189.631,189.8804,5996.0
2017-02-02 13:00:00,190.22,190.3,190.16,190.25,6313.0,189.7806,189.8604,189.7208,189.8105,6313.0
2017-02-02 13:10:00,190.3,190.33,190.01,190.01,2899.0,189.8604,189.8904,189.5711,189.5711,2899.0
2017-02-02 13:20:00,190.0,190.07,189.87,190.05,3539.0,189.5611,189.631,189.4314,189.611,3539.0
2017-02-02 13:30:00,189.96,190.19,189.96,190.19,3785.0,189.5212,189.7507,189.5212,189.7507,3785.0
2017-02-02 13:40:00,190.15,190.65,190.1,190.44,9120.0,189.7108,190.2096,189.6609,190.0001,9120.0
2017-02-02 13:50:00,190.44,190.5,190.27,190.4,7800.0,190.0001,190.06,189.8305,189.9602,7800.0
2017-02-02 14:00:00,190.27,190.3,189.73,189.84,5992.0,189.8305,189.8604,189.2917,189.4015,5992.0
2017-02-02 14:10:00,189.89,189.9,189.44,189.53,3702.0,189.4514,189.4614,189.0024,189.0922,3702.0
2017-02-02 14:20:00,189.46,189.62,189.19,189.25,7541.0,189.0224,189.182,188.753,188.8129,7541.0
2017-02-02 14:30:00,189.25,189.29,188.98,188.98,7681.0,188.8129,188.8528,188.5435,188.5435,7681.0
2017-02-02 14:40:00,189.08,189.09,188.56,188.65,19848.0,188.6432,188.6532,188.1245,188.2142,19848.0
2017-02-02 14:50:00,188.6,189.5,188.6,189.5,8210.0,188.1644,189.0623,188.1644,189.0623,8210.0
2017-02-02 15:00:00,189.44,189.51,188.92,189.22,11553.0,189.0024,189.0723,188.4836,188.7829,11553.0
2017-02-02 15:10:00,189.11,189.13,188.75,188.8,6686.0,188.6732,188.6931,188.314,188.3639,6686.0
2017-02-02 15:20:00,188.89,188.99,188.71,188.99,7340.0,188.4537,188.5535,188.2741,188.5535,7340.0
2017-02-02 15:30:00,189.03,189.39,189.03,189.38,4650.0,188.5934,188.9525,188.5934,188.9426,4650.0
2017-02-02 15:40:00,189.22,189.26,189.08,189.23,12100.0,188.7829,188.8228,188.6432,188.7929,12100.0
2017-02-02 15:50:00,189.24,189.37,188.55,188.62,44536.0,188.8029,188.9326,188.1145,188.1843,44536.0
2017-02-03 09:30:00,190.17,190.7,189.64,189.64,5254.0,189.7307,190.2595,189.202,189.202,5254.0
2017-02-03 09:40:00,189.92,190.15,189.23,190.12,4260.0,189.4813,189.7108,188.7929,189.6808,4260.0
2017-02-03 09:50:00,190.12,190.18,189.8,189.81,800.0,189.6808,189.7407,189.3616,189.3716,800.0
2017-02-03 10:00:00,189.53,189.94,189.53,189.68,700.0,189.0922,189.5013,189.0922,189.2419,700.0
2017-02-03 10:10:00,189.81,189.86,189.04,189.04,2842.0,189.3716,189.4214,188.6033,188.6033,2842.0
2017-02-03 10:20:00,189.34,189.75,189.34,189.7,1200.0,188.9026,189.3117,188.9026,189.2618,1200.0
2017-02-03 10:30:00,189.85,189.94,189.57,189.94,4505.0,189.4115,189.5013,189.1321,189.5013,4505.0
2017-02-03 10:40:00,189.68,190.4,189.68,190.4,1300.0,189.2419,189.9602,189.2419,189.9602,1300.0
2017-02-03 10:50:00,190.39,190.51,189.96,190.51,4400.0,189.9502,190.0699,189.5212,190.0699,4400.0
2017-02-03 11:00:00,190.31,190.5,190.19,190.49,1300.0,189.8704,190.06,189.7507,190.05,1300.0
2017-02-03 11:10:00,190.21,190.37,189.96,190.37,1400.0,189.7706,189.9303,189.5212,189.9303,1400.0
2017-02-03 11:20:00,190.32,190.32,189.65,190.06,2400.0,189.8804,189.8804,189.2119,189.621,2400.0
2017-02-03 11:30:00,190.16,190.27,189.86,190.06,1500.0,189.7208,189.8305,189.4214,189.621,1500.0
2017-02-03 11:40:00,190.07,190.09,189.54,189.78,2200.0,189.631,189.6509,189.1022,189.3416,2200.0
2017-02-03 11:50:00,189.79,189.88,189.64,189.88,2363.0,189.3516,189.4414,189.202,189.4414,2363.0
2017-02-03 12:00:00,189.94,190.49,189.84,190.05,3100.0,189.5013,190.05,189.4015,189.611,3100.0
2017-02-03 12:10:00,190.11,190.31,190.06,190.31,800.0,189.6709,189.8704,189.621,189.8704,800.0
2017-02-03 12:20:00,190.29,190.66,190.19,190.65,5600.0,189.8505,190.2196,189.7507,190.2096,5600.0
2017-02-03 12:30:00,190.54,190.67,190.32,190.33,1600.0,190.0999,190.2296,189.8804,189.8904,1600.0
2017-02-03 12:40:00,190.57,190.7,189.99,190.06,5240.0,190.1298,190.2595,189.5511,189.621,5240.0
2017-02-03 12:50:00,190.11,190.12,189.63,189.67,6050.0,189.6709,189.6808,189.192,189.2319,6050.0
2017-02-03 13:00:00,189.64,189.75,189.45,189.75,1509.0,189.202,189.3117,189.0124,189.3117,1509.0
2017-02-03 13:10:00,189.81,189.95,189.73,189.8,1100.0,189.3716,189.5112,189.2917,189.3616,1100.0
2017-02-03 13:20:00,189.75,189.87,189.29,189.62,3550.0,189.3117,189.4314,188.8528,189.182,3550.0
2017-02-03 13:30:00,189.77,189.99,189.64,189.64,1100.0,189.3317,189.5511,189.202,189.202,1100.0
2017-02-03 13:40:00,189.43,189.63,189.39,189.59,1300.0,188.9924,189.192,188.9525,189.1521,1300.0
2017-02-03 13:50:00,189.59,189.82,189.5,189.82,2600.0,189.1521,189.3815,189.0623,189.3815,2600.0
2017-02-03 14:00:00,189.77,189.87,189.55,189.59,2950.0,189.3317,189.4314,189.1122,189.1521,2950.0
2017-02-03 14:10:00,189.83,190.11,189.71,190.11,2925.0,189.3915,189.6709,189.2718,189.6709,2925.0
2017-02-03 14:20:00,190.09,190.18,189.88,189.88,2354.0,189.6509,189.7407,189.4414,189.4414,2354.0
2017-02-03 14:30:00,189.88,189.91,189.76,189.89,1300.0,189.4414,189.4713,189.3217,189.4514,1300.0
2017-02-03 14:40:00,189.92,189.96,189.66,189.83,1500.0,189.4813,189.5212,189.2219,189.3915,1500.0
2017-02-03 14:50:00,189.79,189.94,189.59,189.72,1342.0,189.3516,189.5013,189.1521,189.2818,1342.0
2017-02-03 15:00:00,189.77,189.96,189.72,189.96,800.0,189.3317,189.5212,189.2818,189.5212,800.0
2017-02-03 15:10:00,189.79,189.81,189.58,189.77,3200.0,189.3516,189.3716,189.1421,189.3317,3200.0
2017-02-03 15:20:00,189.73,189.73,189.53,189.58,900.0,189.2917,189.2917,189.0922,189.1421,900.0
2017-02-03 15:30:00,189.55,189.59,189.42,189.53,1566.0,189.1122,189.1521,188.9825,189.0922,1566.0
2017-02-03 15:40:00,189.44,189.87,189.37,189.74,4704.0,189.0024,189.4314,188.9326,189.3017,4704.0
2017-02-03 15:50:00,189.84,190.15,189.84,190.01,35348.0,189.4015,189.7108,189.4015,189.5711,35348.0
2017-02-06 09:30:00,189.16,191.46,189.15,191.38,13664.0,188.7231,191.0178,188.7131,190.9379,13664.0
2017-02-06 09:40:00,190.88,191.17,190.03,190.87,16350.0,190.4391,190.7284,189.5911,190.4291,16350.0
2017-02-06 09:50:00,190.87,191.41,190.76,191.05,4548.0,190.4291,190.9679,190.3194,190.6087,4548.0
2017-02-06 10:00:00,191.09,191.1,190.3,190.3,1870.0,190.6486,190.6586,189.8604,189.8604,1870.0
2017-02-06 10:10:00,190.33,190.56,190.3,190.5,1600.0,189.8904,190.1198,189.8604,190.06,1600.0
2017-02-06 10:20:00,190.5,190.6,190.31,190.31,905.0,190.06,190.1597,189.8704,189.8704,905.0
2017-02-06 10:30:00,190.05,190.17,190.0,190.06,1600.0,189.611,189.7307,189.5611,189.621,1600.0
2017-02-06 10:40:00,190.0,190.71,189.98,190.59,4850.0,189.5611,190.2695,189.5412,190.1498,4850.0
2017-02-06 10:50:00,190.58,190.86,190.36,190.36,1805.0,190.1398,190.4191,189.9203,189.9203,1805.0
2017-02-06 11:00:00,190.51,190.68,190.16,190.17,2900.0,190.0699,190.2396,189.7208,189.7307,2900.0
2017-02-06 11:10:00,190.35,190.4,190.01,190.08,4699.0,189.9103,189.9602,189.5711,189.6409,4699.0
2017-02-06 11:20:00,190.11,190.78,190.11,190.69,9850.0,189.6709,190.3393,189.6709,190.2495,9850.0
2017-02-06 11:30:00,190.6,190.97,190.58,190.84,5465.0,190.1597,190.5289,190.1398,190.3992,5465.0
2017-02-06 11:40:00,190.96,190.96,190.54,190.54,1000.0,190.5189,190.5189,190.0999,190.0999,1000.0
2017-02-06 11:50:00,190.69,190.74,190.56,190.56,4462.0,190.2495,190.2994,190.1198,190.1198,4462.0
2017-02-06 12:00:00,190.78,191.07,190.78,190.97,5867.0,190.3393,190.6287,190.3393,190.5289,5867.0
2017-02-06 12:10:00,191.05,191.05,190.9,190.99,800.0,190.6087,190.6087,190.459,190.5488,800.0
2017-02-06 12:20:00,190.98,191.08,190.93,190.95,4100.0,190.5389,190.6386,190.489,190.5089,4100.0
2017-02-06 12:30:00,190.9,191.24,190.9,191.24,3000.0,190.459,190.7983,190.459,190.7983,3000.0
2017-02-06 12:40:00,191.24,191.37,190.97,191.27,7178.0,190.7983,190.928,190.5289,190.8282,7178.0
2017-02-06 12:50:00,191.2,191.23,190.98,191.15,2117.0,190.7584,190.7883,190.5389,190.7085,2117.0
2017-02-06 13:00:00,191.19,191.19,190.6,190.67,1500.0,190.7484,190.7484,190.1597,190.2296,1500.0
2017-02-06 13:10:00,190.59,190.59,190.49,190.49,200.0,190.1498,190.1498,190.05,190.05,200.0
2017-02-06 13:20:00,190.61,190.81,190.61,190.74,1873.0,190.1697,190.3693,190.1697,190.2994,1873.0
2017-02-06 13:30:00,190.68,190.81,190.41,190.51,1500.0,190.2396,190.3693,189.9702,190.0699,1500.0
2017-02-06 13:40:00,190.56,190.85,190.56,190.82,2299.0,190.1198,190.4092,190.1198,190.3792,2299.0
2017-02-06 13:50:00,190.74,191.36,190.72,191.11,1742.0,190.2994,190.918,190.2795,190.6686,1742.0
2017-02-06 14:00:00,191.33,191.5,191.09,191.41,7599.0,190.8881,191.0577,190.6486,190.9679,7599.0
2017-02-06 14:10:00,191.56,191.63,191.5,191.63,800.0,191.1175,191.1874,191.0577,191.1874,800.0
2017-02-06 14:20:00,191.64,191.86,191.63,191.82,1900.0,191.1973,191.4168,191.1874,191.3769,1900.0
2017-02-06 14:30:00,191.86,191.97,191.1,191.41,3748.0,191.4168,191.5266,190.6586,190.9679,3748.0
2017-02-06 14:40:00,191.4,191.51,191.0,191.43,3100.0,190.9579,191.0676,190.5588,190.9878,3100.0
2017-02-06 14:50:00,191.42,191.5,191.26,191.5,2561.0,190.9778,191.0577,190.8182,191.0577,2561.0
2017-02-06 15:00:00,191.35,191.48,191.01,191.16,2434.0,190.908,191.0377,190.5688,190.7184,2434.0
2017-02-06 15:10:00,191.15,191.59,191.02,191.49,2400.0,190.7085,191.1475,190.5788,191.0477,2400.0
2017-02-06 15:20:00,191.34,191.6,191.34,191.46,600.0,190.898,191.1574,190.898,191.0178,600.0
2017-02-06 15:30:00,191.38,191.6,191.11,191.28,5123.0,190.9379,191.1574,190.6686,190.8382,5123.0
2017-02-06 15:40:00,191.06,191.34,191.03,191.31,5529.0,190.6187,190.898,190.5887,190.8681,5529.0
2017-02-06 15:50:00,191.39,191.93,191.39,191.73,23298.0,190.9479,191.4867,190.9479,191.2871,23298.0
2017-02-07 09:30:00,192.13,193.69,192.1,192.74,7323.0,191.6862,193.2426,191.6563,192.2948,7323.0
2017-02-07 09:40:00,192.72,192.78,191.58,192.07,14294.0,192.2748,192.3347,191.1375,191.6263,14294.0
2017-02-07 09:50:00,192.01,192.57,191.62,192.56,6956.0,191.5665,192.1252,191.1774,192.1152,6956.0
2017-02-07 10:00:00,192.34,192.35,191.65,191.89,4445.0,191.8957,191.9057,191.2073,191.4468,4445.0
2017-02-07 10:10:00,192.01,192.03,191.54,191.98,6716.0,191.5665,191.5864,191.0976,191.5366,6716.0
2017-02-07 10:20:00,191.89,191.9,191.66,191.8,2000.0,191.4468,191.4567,191.2173,191.357,2000.0
2017-02-07 10:30:00,191.78,192.0,191.5,191.96,9367.0,191.337,191.5565,191.0577,191.5166,9367.0
2017-02-07 10:40:00,192.02,192.13,191.81,191.9,1587.0,191.5765,191.6862,191.3669,191.4567,1587.0
2017-02-07 10:50:00,192.0,192.12,191.6,191.7,7482.0,191.5565,191.6762,191.1574,191.2572,7482.0
2017-02-07 11:00:00,191.77,192.03,191.68,191.88,5900.0,191.327,191.5864,191.2372,191.4368,5900.0
2017-02-07 11:10:00,191.85,192.02,191.72,191.77,4750.0,191.4069,191.5765,191.2772,191.327,4750.0
2017-02-07 11:20:00,191.83,191.96,191.67,191.81,9220.0,191.3869,191.5166,191.2273,191.3669,9220.0
2017-02-07 11:30:00,191.87,191.91,191.32,191.61,3845.0,191.4268,191.4667,190.8781,191.1674,3845.0
2017-02-07 11:40:00,191.58,191.88,191.44,191.57,3399.0,191.1375,191.4368,190.9978,191.1275,3399.0
2017-02-07 11:50:00,191.53,191.57,191.31,191.35,5600.0,191.0876,191.1275,190.8681,190.908,5600.0
2017-02-07 12:00:00,191.37,191.95,191.21,191.24,3130.0,190.928,191.5066,190.7683,190.7983,3130.0
2017-02-07 12:10:00,191.42,191.66,191.38,191.43,1300.0,190.9778,191.2173,190.9379,190.9878,1300.0
2017-02-07 12:20:00,191.41,191.41,190.86,190.87,2277.0,190.9679,190.9679,190.4191,190.4291,2277.0
2017-02-07 12:30:00,191.09,191.96,191.02,191.96,4500.0,190.6486,191.5166,190.5788,191.5166,4500.0
2017-02-07 12:40:00,191.81,191.81,191.37,191.37,2086.0,191.3669,191.3669,190.928,190.928,2086.0
2017-02-07 12:50:00,191.14,191.81,191.14,191.46,6500.0,190.6985,191.3669,190.6985,191.0178,6500.0
2017-02-07 13:00:00,191.35,191.52,190.91,190.91,8900.0,190.908,191.0776,190.469,190.469,8900.0
2017-02-07 13:10:00,191.05,191.37,191.02,191.21,1900.0,190.6087,190.928,190.5788,190.7683,1900.0
2017-02-07 13:20:00,191.14,191.19,190.83,190.83,3687.0,190.6985,190.7484,190.3892,190.3892,3687.0
2017-02-07 13:30:00,190.75,191.14,190.75,190.86,1618.0,190.3094,190.6985,190.3094,190.4191,1618.0
2017-02-07 13:40:00,190.9,190.9,190.59,190.79,2920.0,190.459,190.459,190.1498,190.3493,2920.0
2017-02-07 13:50:00,190.88,191.01,190.76,190.79,1800.0,190.4391,190.5688,190.3194,190.3493,1800.0
2017-02-07 14:00:00,191.04,191.08,190.67,190.67,1973.0,190.5987,190.6386,190.2296,190.2296,1973.0
2017-02-07 14:10:00,190.6,190.79,190.59,190.75,3792.0,190.1597,190.3493,190.1498,190.3094,3792.0
2017-02-07 14:20:00,190.68,190.77,190.44,190.61,4500.0,190.2396,190.3293,190.0001,190.1697,4500.0
2017-02-07 14:30:00,190.69,190.95,190.6,190.68,1964.0,190.2495,190.5089,190.1597,190.2396,1964.0
2017-02-07 14:40:00,190.68,191.0,190.6,190.84,5300.0,190.2396,190.5588,190.1597,190.3992,5300.0
2017-02-07 14:50:00,190.96,191.06,190.79,190.85,10118.0,190.5189,190.6187,190.3493,190.4092,10118.0
2017-02-07 15:00:00,191.06,191.38,191.01,191.37,4415.0,190.6187,190.9379,190.5688,190.928,4415.0
2017-02-07 15:10:00,191.34,191.41,191.11,191.13,2576.0,190.898,190.9679,190.6686,190.6885,2576.0
2017-02-07 15:20:00,191.18,191.26,190.83,190.95,7133.0,190.7384,190.8182,190.3892,190.5089,7133.0
2017-02-07 15:30:00,190.95,191.15,190.85,191.09,12496.0,190.5089,190.7085,190.4092,190.6486,12496.0
2017-02-07 15:40:00,191.09,191.1,190.85,190.91,8300.0,190.6486,190.6586,190.4092,190.469,8300.0
2017-02-07 15:50:00,190.92,191.64,190.92,191.6,33594.0,190.479,191.1973,190.479,191.1574,33594.0
2017-02-08 09:30:00,191.87,192.53,191.5,191.88,2368.0,191.4268,192.0853,191.0577,191.4368,2368.0
2017-02-08 09:40:00,191.18,192.21,190.81,190.81,1574.0,190.7384,191.766,190.3693,190.3693,1574.0
2017-02-08 09:50:00,190.47,191.65,190.47,191.65,5790.0,190.03,191.2073,190.03,191.2073,5790.0
2017-02-08 10:00:00,191.72,191.9,191.41,191.44,4750.0,191.2772,191.4567,190.9679,190.9978,4750.0
2017-02-08 10:10:00,191.44,192.57,191.42,192.13,2604.0,190.9978,192.1252,190.9778,191.6862,2604.0
2017-02-08 10:20:00,192.18,192.48,192.17,192.25,3000.0,191.7361,192.0354,191.7261,191.8059,3000.0
2017-02-08 10:30:00,192.11,192.24,191.73,192.08,1050.0,191.6662,191.7959,191.2871,191.6363,1050.0
2017-02-08 10:40:00,192.3,192.68,192.21,192.58,3228.0,191.8558,192.2349,191.766,192.1352,3228.0
2017-02-08 10:50:00,192.73,192.89,192.34,192.83,4456.0,192.2848,192.4444,191.8957,192.3846,4456.0
2017-02-08 11:00:00,192.78,193.0,192.75,192.75,2700.0,192.3347,192.5542,192.3048,192.3048,2700.0
2017-02-08 11:10:00,192.85,193.04,192.78,192.83,1500.0,192.4045,192.5941,192.3347,192.3846,1500.0
2017-02-08 11:20:00,192.64,192.65,192.4,192.4,800.0,192.195,192.205,191.9556,191.9556,800.0
2017-02-08 11:30:00,192.4,192.42,192.1,192.1,2100.0,191.9556,191.9755,191.6563,191.6563,2100.0
2017-02-08 11:40:00,192.11,192.22,191.82,191.88,1500.0,191.6662,191.776,191.3769,191.4368,1500.0
2017-02-08 11:50:00,192.03,192.03,191.81,191.91,4193.0,191.5864,191.5864,191.3669,191.4667,4193.0
2017-02-08 12:00:00,191.93,192.49,191.93,192.49,3600.0,191.4867,192.0454,191.4867,192.0454,3600.0
2017-02-08 12:10:00,192.48,192.79,192.48,192.79,300.0,192.0354,192.3447,192.0354,192.3447,300.0
2017-02-08 12:20:00,192.75,192.88,192.75,192.88,800.0,192.3048,192.4345,192.3048,192.4345,800.0
2017-02-08 12:30:00,192.71,192.71,192.25,192.35,7100.0,192.2649,192.2649,191.8059,191.9057,7100.0
2017-02-08 12:40:00,192.39,192.4,192.02,192.02,6000.0,191.9456,191.9556,191.5765,191.5765,6000.0
2017-02-08 12:50:00,192.0,192.03,191.98,192.0,1300.0,191.5565,191.5864,191.5366,191.5565,1300.0
2017-02-08 13:00:00,192.09,192.61,191.96,192.22,10298.0,191.6463,192.1651,191.5166,191.776,10298.0
2017-02-08 13:10:00,192.27,192.63,192.26,192.48,6375.0,191.8259,192.185,191.8159,192.0354,6375.0
2017-02-08 13:20:00,192.48,192.62,192.29,192.44,8700.0,192.0354,192.1751,191.8458,191.9955,8700.0
2017-02-08 13:30:00,192.45,192.57,192.41,192.57,3300.0,192.0055,192.1252,191.9656,192.1252,3300.0
2017-02-08 13:40:00,192.77,192.83,192.53,192.6,4237.0,192.3247,192.3846,192.0853,192.1551,4237.0
2017-02-08 13:50:00,192.56,192.71,192.52,192.53,2601.0,192.1152,192.2649,192.0753,192.0853,2601.0
2017-02-08 14:00:00,192.62,192.64,192.38,192.38,4500.0,192.1751,192.195,191.9356,191.9356,4500.0
2017-02-08 14:10:00,192.44,192.49,192.32,192.37,5600.0,191.9955,192.0454,191.8758,191.9256,5600.0
2017-02-08 14:20:00,192.56,192.58,192.35,192.35,974.0,192.1152,192.1352,191.9057,191.9057,974.0
2017-02-08 14:30:00,192.59,192.59,192.35,192.39,1630.0,192.1451,192.1451,191.9057,191.9456,1630.0
2017-02-08 14:40:00,192.53,192.68,192.43,192.53,2100.0,192.0853,192.2349,191.9855,192.0853,2100.0
2017-02-08 14:50:00,192.5,192.55,192.34,192.51,3000.0,192.0553,192.1052,191.8957,192.0653,3000.0
2017-02-08 15:00:00,192.37,192.37,192.16,192.21,2200.0,191.9256,191.9256,191.7161,191.766,2200.0
2017-02-08 15:10:00,192.18,192.3,192.15,192.21,1640.0,191.7361,191.8558,191.7062,191.766,1640.0
2017-02-08 15:20:00,192.19,192.37,192.19,192.37,4544.0,191.7461,191.9256,191.7461,191.9256,4544.0
2017-02-08 15:30:00,192.39,192.39,192.15,192.32,3752.0,191.9456,191.9456,191.7062,191.8758,3752.0
2017-02-08 15:40:00,192.35,192.35,192.05,192.05,5400.0,191.9057,191.9057,191.6064,191.6064,5400.0
2017-02-08 15:50:00,192.07,192.3,191.8,191.85,29765.0,191.6263,191.8558,191.357,191.4069,29765.0
2017-02-09 09:30:00,191.23,192.92,191.23,192.82,3273.0,190.7883,192.4744,190.7883,192.3746,3273.0
2017-02-09 09:40:00,193.0,193.44,192.68,193.31,2212.0,192.5542,192.9932,192.2349,192.8635,2212.0
2017-02-09 09:50:00,193.18,193.28,193.04,193.25,500.0,192.7338,192.8335,192.5941,192.8036,500.0
2017-02-09 10:00:00,192.74,192.94,192.1,192.64,6030.0,192.2948,192.4943,191.6563,192.195,6030.0
2017-02-09 10:10:00,192.47,192.48,191.17,191.18,13513.0,192.0254,192.0354,190.7284,190.7384,13513.0
2017-02-09 10:20:00,191.27,191.99,190.58,191.73,5500.0,190.8282,191.5465,190.1398,191.2871,5500.0
2017-02-09 10:30:00,191.5,191.83,191.19,191.74,13371.0,191.0577,191.3869,190.7484,191.2971,13371.0
2017-02-09 10:40:00,192.1,192.17,190.59,191.08,23064.0,191.6563,191.7261,190.1498,190.6386,23064.0
2017-02-09 10:50:00,191.17,191.71,191.03,191.25,8023.0,190.7284,191.2672,190.5887,190.8082,8023.0
2017-02-09 11:00:00,191.31,191.5,191.11,191.25,9780.0,190.8681,191.0577,190.6686,190.8082,9780.0
2017-02-09 11:10:00,191.28,191.51,191.17,191.3,7392.0,190.8382,191.0676,190.7284,190.8581,7392.0
2017-02-09 11:20:00,191.4,192.13,191.4,192.03,5115.0,190.9579,191.6862,190.9579,191.5864,5115.0
2017-02-09 11:30:00,192.0,192.13,191.73,191.96,4870.0,191.5565,191.6862,191.2871,191.5166,4870.0
2017-02-09 11:40:00,192.0,192.11,191.79,191.79,7005.0,191.5565,191.6662,191.347,191.347,7005.0
2017-02-09 11:50:00,191.9,192.11,191.45,192.01,2700.0,191.4567,191.6662,191.0078,191.5665,2700.0
2017-02-09 12:00:00,191.56,192.02,191.25,191.91,22450.0,191.1175,191.5765,190.8082,191.4667,22450.0
2017-02-09 12:10:00,192.17,192.31,191.73,192.2,4200.0,191.7261,191.8658,191.2871,191.756,4200.0
2017-02-09 12:20:00,192.19,192.19,191.62,191.91,4000.0,191.7461,191.7461,191.1774,191.4667,4000.0
2017-02-09 12:30:00,191.72,192.0,191.69,191.92,1300.0,191.2772,191.5565,191.2472,191.4767,1300.0
2017-02-09 12:40:00,192.22,192.22,191.51,191.58,5150.0,191.776,191.776,191.0676,191.1375,5150.0
2017-02-09 12:50:00,191.78,192.22,191.67,192.22,1400.0,191.337,191.776,191.2273,191.776,1400.0
2017-02-09 13:00:00,191.97,192.26,191.73,191.73,6200.0,191.5266,191.8159,191.2871,191.2871,6200.0
2017-02-09 13:10:00,191.74,192.33,191.74,192.15,1000.0,191.2971,191.8857,191.2971,191.7062,1000.0
2017-02-09 13:20:00,192.33,192.33,191.99,192.0,2900.0,191.8857,191.8857,191.5465,191.5565,2900.0
2017-02-09 13:30:00,191.89,192.3,191.87,192.3,5100.0,191.4468,191.8558,191.4268,191.8558,5100.0
2017-02-09 13:40:00,192.1,192.21,191.7,192.04,5200.0,191.6563,191.766,191.2572,191.5964,5200.0
2017-02-09 13:50:00,192.04,192.17,191.79,191.95,7275.0,191.5964,191.7261,191.347,191.5066,7275.0
2017-02-09 14:00:00,192.21,192.28,191.92,191.92,4500.0,191.766,191.8359,191.4767,191.4767,4500.0
2017-02-09 14:10:00,191.93,192.42,191.93,192.42,1400.0,191.4867,191.9755,191.4867,191.9755,1400.0
2017-02-09 14:20:00,192.43,192.87,192.23,192.23,5991.0,191.9855,192.4245,191.786,191.786,5991.0
2017-02-09 14:30:00,192.41,192.58,192.1,192.26,1700.0,191.9656,192.1352,191.6563,191.8159,1700.0
2017-02-09 14:40:00,192.63,192.63,191.89,192.25,4295.0,192.185,192.185,191.4468,191.8059,4295.0
2017-02-09 14:50:00,192.27,192.82,191.74,192.16,4150.0,191.8259,192.3746,191.2971,191.7161,4150.0
2017-02-09 15:00:00,191.98,192.33,191.9,192.32,2200.0,191.5366,191.8857,191.4567,191.8758,2200.0
2017-02-09 15:10:00,192.11,192.32,191.79,191.8,4826.0,191.6662,191.8758,191.347,191.357,4826.0
2017-02-09 15:20:00,191.92,192.66,191.92,192.1,3100.0,191.4767,192.215,191.4767,191.6563,3100.0
2017-02-09 15:30:00,192.12,192.3,191.88,192.06,14592.0,191.6762,191.8558,191.4368,191.6164,14592.0
2017-02-09 15:40:00,192.01,192.26,191.98,192.18,6761.0,191.5665,191.8159,191.5366,191.7361,6761.0
2017-02-09 15:50:00,191.96,192.01,191.63,191.8,25992.0,191.5166,191.5665,191.1874,191.357,25992.0
2017-02-10 09:30:00,191.75,192.41,191.19,192.0,4312.0,191.3071,191.9656,190.7484,191.5565,4312.0
2017-02-10 09:40:00,191.97,193.17,191.91,192.87,6450.0,191.5266,192.7238,191.4667,192.4245,6450.0
2017-02-10 09:50:00,192.37,192.87,192.31,192.58,4030.0,191.9256,192.4245,191.8658,192.1352,4030.0
2017-02-10 10:00:00,192.53,192.99,192.53,192.91,6009.0,192.0853,192.5442,192.0853,192.4644,6009.0
2017-02-10 10:10:00,192.83,193.21,192.29,192.8,22717.0,192.3846,192.7637,191.8458,192.3547,22717.0
2017-02-10 10:20:00,192.97,193.5,192.81,193.33,7208.0,192.5243,193.053,192.3646,192.8834,7208.0
2017-02-10 10:30:00,193.2,193.47,192.53,192.78,11633.0,192.7537,193.0231,192.0853,192.3347,11633.0
2017-02-10 10:40:00,192.84,192.88,192.36,192.42,3500.0,192.3946,192.4345,191.9157,191.9755,3500.0
2017-02-10 10:50:00,192.5,192.92,192.29,192.58,22556.0,192.0553,192.4744,191.8458,192.1352,22556.0
2017-02-10 11:00:00,192.66,193.1,192.45,193.06,11002.0,192.215,192.654,192.0055,192.6141,11002.0
2017-02-10 11:10:00,193.06,193.75,193.06,193.69,16395.0,192.6141,193.3025,192.6141,193.2426,16395.0
2017-02-10 11:20:00,193.53,193.84,193.31,193.44,20858.0,193.083,193.3923,192.8635,192.9932,20858.0
2017-02-10 11:30:00,193.36,193.5,192.87,193.5,12264.0,192.9134,193.053,192.4245,193.053,12264.0
2017-02-10 11:40:00,193.5,194.66,193.5,194.21,28600.0,193.053,194.2104,193.053,193.7614,28600.0
2017-02-10 11:50:00,194.11,194.33,194.07,194.25,2193.0,193.6616,193.8811,193.6217,193.8013,2193.0
2017-02-10 12:00:00,194.13,194.2,194.0,194.05,2280.0,193.6816,193.7514,193.5519,193.6018,2280.0
2017-02-10 12:10:00,194.0,194.02,193.9,194.01,15750.0,193.5519,193.5718,193.4521,193.5619,15750.0
2017-02-10 12:20:00,194.03,194.2,193.91,193.91,3925.0,193.5818,193.7514,193.4621,193.4621,3925.0
2017-02-10 12:30:00,194.0,194.2,193.92,194.06,4460.0,193.5519,193.7514,193.4721,193.6117,4460.0
2017-02-10 12:40:00,194.09,194.09,193.96,193.96,700.0,193.6417,193.6417,193.512,193.512,700.0
2017-02-10 12:50:00,194.0,194.35,193.94,194.02,5175.0,193.5519,193.9011,193.492,193.5718,5175.0
2017-02-10 13:00:00,194.12,194.38,194.01,194.05,6800.0,193.6716,193.931,193.5619,193.6018,6800.0
2017-02-10 13:10:00,194.03,194.19,193.7,193.9,1400.0,193.5818,193.7414,193.2526,193.4521,1400.0
2017-02-10 13:20:00,193.91,193.91,193.91,193.91,300.0,193.4621,193.4621,193.4621,193.4621,300.0
2017-02-10 13:30:00,194.0,194.67,193.98,194.23,4472.0,193.5519,194.2203,193.5319,193.7814,4472.0
2017-02-10 13:40:00,194.4,194.43,194.32,194.36,1100.0,193.951,193.9809,193.8711,193.9111,1100.0
2017-02-10 13:50:00,194.55,194.56,194.31,194.45,6918.0,194.1006,194.1106,193.8612,194.0008,6918.0
2017-02-10 14:00:00,194.48,195.38,194.41,195.13,17610.0,194.0308,194.9287,193.9609,194.6793,17610.0
2017-02-10 14:10:00,195.22,195.47,195.21,195.25,3156.0,194.7691,195.0185,194.7591,194.799,3156.0
2017-02-10 14:20:00,195.3,195.38,194.48,194.48,11200.0,194.8489,194.9287,194.0308,194.0308,11200.0
2017-02-10 14:30:00,194.81,195.26,194.68,195.26,15707.0,194.36,194.809,194.2303,194.809,15707.0
2017-02-10 14:40:00,195.25,195.37,195.0,195.16,5188.0,194.799,194.9187,194.5496,194.7092,5188.0
2017-02-10 14:50:00,195.14,195.15,194.56,195.04,3522.0,194.6893,194.6992,194.1106,194.5895,3522.0
2017-02-10 15:00:00,195.09,195.17,194.79,194.89,5015.0,194.6394,194.7192,194.3401,194.4398,5015.0
2017-02-10 15:10:00,194.98,195.09,194.7,195.09,3301.0,194.5296,194.6394,194.2503,194.6394,3301.0
2017-02-10 15:20:00,195.06,195.16,194.98,195.16,10450.0,194.6094,194.7092,194.5296,194.7092,10450.0
2017-02-10 15:30:00,195.16,195.17,194.87,195.03,6400.0,194.7092,194.7192,194.4199,194.5795,6400.0
2017-02-10 15:40:00,195.1,195.35,195.03,195.24,12742.0,194.6493,194.8988,194.5795,194.789,12742.0
2017-02-10 15:50:00,195.32,195.32,194.99,195.28,23885.0,194.8688,194.8688,194.5396,194.8289,23885.0
2017-02-13 09:30:00,196.0,196.62,195.94,195.94,4375.0,195.5473,196.1658,195.4874,195.4874,4375.0
2017-02-13 09:40:00,196.55,196.95,195.98,196.4,3557.0,196.096,196.4951,195.5273,195.9463,3557.0
2017-02-13 09:50:00,196.28,196.68,195.4,195.41,15360.0,195.8266,196.2257,194.9487,194.9586,15360.0
2017-02-13 10:00:00,195.87,195.87,195.46,195.6,1300.0,195.4176,195.4176,195.0085,195.1482,1300.0
2017-02-13 10:10:00,195.44,195.46,195.13,195.13,12800.0,194.9886,195.0085,194.6793,194.6793,12800.0
2017-02-13 10:20:00,195.42,196.21,195.33,195.57,11056.0,194.9686,195.7568,194.8788,195.1183,11056.0
2017-02-13 10:30:00,195.83,196.47,195.6,196.25,8500.0,195.3777,196.0162,195.1482,195.7967,8500.0
2017-02-13 10:40:00,196.2,196.2,195.75,195.81,6300.0,195.7468,195.7468,195.2978,195.3577,6300.0
2017-02-13 10:50:00,195.93,196.33,195.82,196.21,2553.0,195.4774,195.8765,195.3677,195.7568,2553.0
2017-02-13 11:00:00,196.25,196.8,196.09,196.6,17301.0,195.7967,196.3454,195.6371,196.1459,17301.0
2017-02-13 11:10:00,196.6,196.64,196.04,196.5,3000.0,196.1459,196.1858,195.5872,196.0461,3000.0
2017-02-13 11:20:00,196.5,196.79,196.37,196.79,1983.0,196.0461,196.3354,195.9164,196.3354,1983.0
2017-02-13 11:30:00,196.76,196.76,196.37,196.44,4893.0,196.3055,196.3055,195.9164,195.9862,4893.0
2017-02-13 11:40:00,196.27,196.58,196.27,196.58,3425.0,195.8166,196.1259,195.8166,196.1259,3425.0
2017-02-13 11:50:00,196.5,196.92,196.44,196.5,4483.0,196.0461,196.4651,195.9862,196.0461,4483.0
2017-02-13 12:00:00,196.5,196.57,196.43,196.46,2407.0,196.0461,196.1159,195.9763,196.0062,2407.0
2017-02-13 12:10:00,196.58,196.75,196.58,196.69,1363.0,196.1259,196.2955,196.1259,196.2357,1363.0
2017-02-13 12:20:00,196.72,196.93,196.4,196.93,4260.0,196.2656,196.4751,195.9463,196.4751,4260.0
2017-02-13 12:30:00,196.52,196.71,196.37,196.48,3900.0,196.0661,196.2556,195.9164,196.0262,3900.0
2017-02-13 12:40:00,196.43,196.51,196.35,196.44,2100.0,195.9763,196.0561,195.8965,195.9862,2100.0
2017-02-13 12:50:00,196.41,196.41,196.28,196.32,1150.0,195.9563,195.9563,195.8266,195.8665,1150.0
2017-02-13 13:00:00,196.34,196.34,196.0,196.04,3466.0,195.8865,195.8865,195.5473,195.5872,3466.0
2017-02-13 13:10:00,196.11,196.11,195.89,195.89,1700.0,195.657,195.657,195.4375,195.4375,1700.0
2017-02-13 13:20:00,195.88,196.07,195.71,196.05,28017.0,195.4275,195.6171,195.2579,195.5971,28017.0
2017-02-13 13:30:00,196.1,196.1,195.95,196.0,800.0,195.647,195.647,195.4974,195.5473,800.0
2017-02-13 13:40:00,196.0,196.18,195.91,196.09,5600.0,195.5473,195.7268,195.4575,195.6371,5600.0
2017-02-13 13:50:00,196.0,196.03,195.35,195.51,12657.0,195.5473,195.5772,194.8988,195.0584,12657.0
2017-02-13 14:00:00,195.5,195.5,195.16,195.24,9900.0,195.0484,195.0484,194.7092,194.789,9900.0
2017-02-13 14:10:00,195.23,195.31,195.0,195.09,10757.0,194.779,194.8589,194.5496,194.6394,10757.0
2017-02-13 14:20:00,195.05,195.08,194.55,194.62,6500.0,194.5995,194.6294,194.1006,194.1705,6500.0
2017-02-13 14:30:00,194.75,194.85,194.51,194.59,3999.0,194.3002,194.3999,194.0607,194.1405,3999.0
2017-02-13 14:40:00,194.64,194.92,194.41,194.75,1710.0,194.1904,194.4698,193.9609,194.3002,1710.0
2017-02-13 14:50:00,194.64,195.66,194.64,195.53,21989.0,194.1904,195.208,194.1904,195.0784,21989.0
2017-02-13 15:00:00,195.58,195.82,195.26,195.54,16163.0,195.1282,195.3677,194.809,195.0883,16163.0
2017-02-13 15:10:00,195.36,195.71,195.07,195.67,2300.0,194.9087,195.2579,194.6194,195.218,2300.0
2017-02-13 15:20:00,195.53,195.72,195.4,195.72,3700.0,195.0784,195.2679,194.9487,195.2679,3700.0
2017-02-13 15:30:00,195.52,195.69,195.2,195.26,4800.0,195.0684,195.238,194.7491,194.809,4800.0
2017-02-13 15:40:00,195.27,195.36,195.16,195.36,3342.0,194.819,194.9087,194.7092,194.9087,3342.0
2017-02-13 15:50:00,195.16,195.5,195.09,195.11,13435.0,194.7092,195.0484,194.6394,194.6593,13435.0
2017-02-14 09:30:00,194.5,195.37,194.02,194.74,4846.0,194.0507,194.9187,193.5718,194.2902,4846.0
2017-02-14 09:40:00,194.72,194.73,193.31,193.5,12369.0,194.2702,194.2802,192.8635,193.053,12369.0
2017-02-14 09:50:00,193.73,194.27,193.63,194.27,1996.0,193.2825,193.8213,193.1827,193.8213,1996.0
2017-02-14 10:00:00,194.75,194.75,193.74,193.93,2944.0,194.3002,194.3002,193.2925,193.482,2944.0
2017-02-14 10:10:00,194.25,194.56,193.68,193.69,10041.0,193.8013,194.1106,193.2326,193.2426,10041.0
2017-02-14 10:20:00,194.19,194.19,192.66,193.49,10500.0,193.7414,193.7414,192.215,193.0431,10500.0
2017-02-14 10:30:00,193.18,193.7,193.18,193.39,3901.0,192.7338,193.2526,192.7338,192.9433,3901.0
2017-02-14 10:40:00,193.21,193.6,193.17,193.59,2250.0,192.7637,193.1528,192.7238,193.1428,2250.0
2017-02-14 10:50:00,193.48,193.83,193.48,193.77,2000.0,193.0331,193.3823,193.0331,193.3224,2000.0
2017-02-14 11:00:00,193.64,193.92,193.46,193.68,12044.0,193.1927,193.4721,193.0131,193.2326,12044.0
2017-02-14 11:10:00,193.89,193.89,193.43,193.49,20573.0,193.4421,193.4421,192.9832,193.0431,20573.0
2017-02-14 11:20:00,193.46,193.46,192.98,192.98,3000.0,193.0131,193.0131,192.5342,192.5342,3000.0
2017-02-14 11:30:00,193.04,193.25,193.0,193.09,6020.0,192.5941,192.8036,192.5542,192.644,6020.0
2017-02-14 11:40:00,193.15,193.45,193.1,193.11,2482.0,192.7038,193.0032,192.654,192.6639,2482.0
2017-02-14 11:50:00,193.26,194.32,193.26,194.31,1100.0,192.8136,193.8711,192.8136,193.8612,1100.0
2017-02-14 12:00:00,194.07,194.54,194.03,194.54,2200.0,193.6217,194.0906,193.5818,194.0906,2200.0
2017-02-14 12:10:00,194.66,194.66,194.66,194.66,100.0,194.2104,194.2104,194.2104,194.2104,100.0
2017-02-14 12:20:00,194.7,194.7,194.57,194.61,1600.0,194.2503,194.2503,194.1206,194.1605,1600.0
2017-02-14 12:30:00,194.69,195.13,194.67,195.13,3953.0,194.2403,194.6793,194.2203,194.6793,3953.0
2017-02-14 12:40:00,195.0,195.13,195.0,195.04,1598.0,194.5496,194.6793,194.5496,194.5895,1598.0
2017-02-14 12:50:00,195.16,195.9,195.16,195.73,4949.0,194.7092,195.4475,194.7092,195.2779,4949.0
2017-02-14 13:00:00,195.77,195.77,195.58,195.74,1400.0,195.3178,195.3178,195.1282,195.2879,1400.0
2017-02-14 13:10:00,195.71,196.01,195.49,196.01,4328.0,195.2579,195.5572,195.0384,195.5572,4328.0
2017-02-14 13:20:00,196.09,196.39,196.01,196.19,1600.0,195.6371,195.9364,195.5572,195.7368,1600.0
2017-02-14 13:30:00,196.18,196.46,196.08,196.46,2953.0,195.7268,196.0062,195.6271,196.0062,2953.0
2017-02-14 13:40:00,196.28,196.33,196.1,196.12,2932.0,195.8266,195.8765,195.647,195.667,2932.0
2017-02-14 13:50:00,196.23,196.57,195.94,196.51,9388.0,195.7767,196.1159,195.4874,196.0561,9388.0
2017-02-14 14:00:00,196.31,196.4,196.2,196.35,3972.0,195.8565,195.9463,195.7468,195.8965,3972.0
2017-02-14 14:10:00,196.44,196.91,196.44,196.75,7186.0,195.9862,196.4552,195.9862,196.2955,7186.0
2017-02-14 14:20:00,196.7,196.7,196.57,196.57,700.0,196.2456,196.2456,196.1159,196.1159,700.0
2017-02-14 14:30:00,196.48,196.96,196.4,196.96,9614.0,196.0262,196.505,195.9463,196.505,9614.0
2017-02-14 14:40:00,197.03,197.18,196.92,196.99,3200.0,196.5749,196.7245,196.4651,196.535,3200.0
2017-02-14 14:50:00,197.0,197.23,196.93,197.19,21045.0,196.545,196.7744,196.4751,196.7345,21045.0
2017-02-14 15:00:00,197.14,197.78,196.96,196.96,14465.0,196.6846,197.3232,196.505,196.505,14465.0
2017-02-14 15:10:00,196.82,197.64,196.82,197.4,12463.0,196.3654,197.1835,196.3654,196.944,12463.0
2017-02-14 15:20:00,197.43,197.55,197.36,197.4,4101.0,196.974,197.0937,196.9041,196.944,4101.0
2017-02-14 15:30:00,197.36,197.36,197.11,197.32,5379.0,196.9041,196.9041,196.6547,196.8642,5379.0
2017-02-14 15:40:00,197.25,197.67,197.25,197.64,7053.0,196.7944,197.2134,196.7944,197.1835,7053.0
2017-02-14 15:50:00,197.57,197.57,196.86,197.08,21483.0,197.1136,197.1136,196.4053,196.6248,21483.0
2017-02-15 09:30:00,196.86,196.87,196.11,196.25,2318.0,196.4053,196.4153,195.657,195.7967,2318.0
2017-02-15 09:40:00,196.24,197.24,196.24,197.24,2510.0,195.7867,196.7844,195.7867,196.7844,2510.0
2017-02-15 09:50:00,197.25,198.29,197.02,198.18,23162.0,196.7944,197.832,196.5649,197.7222,23162.0
2017-02-15 10:00:00,198.27,199.3,198.06,198.81,18545.0,197.812,198.8396,197.6025,198.3508,18545.0
2017-02-15 10:10:00,198.91,198.96,198.57,198.57,406.0,198.4505,198.5004,198.1113,198.1113,406.0
2017-02-15 10:20:00,198.53,198.64,197.65,197.92,10587.0,198.0714,198.1812,197.1935,197.4628,10587.0
2017-02-15 10:30:00,197.98,198.61,197.98,198.61,3570.0,197.5227,198.1512,197.5227,198.1512,3570.0
2017-02-15 10:40:00,198.71,199.98,198.71,199.72,6289.0,198.251,199.5181,198.251,199.2587,6289.0
2017-02-15 10:50:00,199.88,199.88,199.15,199.74,2800.0,199.4183,199.4183,198.69,199.2786,2800.0
2017-02-15 11:00:00,199.35,199.48,198.91,199.14,7700.0,198.8895,199.0192,198.4505,198.68,7700.0
2017-02-15 11:10:00,199.0,199.7,199.0,199.39,10621.0,198.5403,199.2387,198.5403,198.9294,10621.0
2017-02-15 11:20:00,199.1,199.6,199.1,199.41,3100.0,198.6401,199.1389,198.6401,198.9494,3100.0
2017-02-15 11:30:00,199.26,199.37,198.76,198.92,6421.0,198.7997,198.9095,198.3009,198.4605,6421.0
2017-02-15 11:40:00,199.04,199.54,198.75,199.16,5100.0,198.5802,199.0791,198.2909,198.7,5100.0
2017-02-15 11:50:00,199.2,199.45,199.15,199.37,1500.0,198.7399,198.9893,198.69,198.9095,1500.0
2017-02-15 12:00:00,199.36,199.56,198.99,199.28,2200.0,198.8995,199.099,198.5304,198.8197,2200.0
2017-02-15 12:10:00,199.3,199.49,199.23,199.48,1800.0,198.8396,199.0292,198.7698,199.0192,1800.0
2017-02-15 12:20:00,199.6,199.8,199.59,199.79,1657.0,199.1389,199.3385,199.129,199.3285,1657.0
2017-02-15 12:30:00,199.64,200.59,199.49,200.07,24042.0,199.1789,200.1267,199.0292,199.6079,24042.0
2017-02-15 12:40:00,200.0,200.25,200.0,200.16,6100.0,199.538,199.7874,199.538,199.6977,6100.0
2017-02-15 12:50:00,200.24,200.5,200.23,200.43,1342.0,199.7775,200.0369,199.7675,199.967,1342.0
2017-02-15 13:00:00,200.41,200.41,200.22,200.27,1580.0,199.9471,199.9471,199.7575,199.8074,1580.0
2017-02-15 13:10:00,200.17,200.18,200.0,200.08,1874.0,199.7076,199.7176,199.538,199.6178,1874.0
2017-02-15 13:20:00,199.99,200.63,199.98,200.47,34050.0,199.528,200.1666,199.5181,200.0069,34050.0
2017-02-15 13:30:00,200.48,200.5,200.02,200.02,1975.0,200.0169,200.0369,199.558,199.558,1975.0
2017-02-15 13:40:00,200.03,200.06,199.75,200.06,3300.0,199.568,199.5979,199.2886,199.5979,3300.0
2017-02-15 13:50:00,200.0,200.0,199.69,199.73,2200.0,199.538,199.538,199.2287,199.2686,2200.0
2017-02-15 14:00:00,199.61,199.86,199.61,199.66,7092.0,199.1489,199.3983,199.1489,199.1988,7092.0
2017-02-15 14:10:00,199.54,199.61,199.28,199.32,2900.0,199.0791,199.1489,198.8197,198.8596,2900.0
2017-02-15 14:20:00,199.36,199.46,199.33,199.37,1722.0,198.8995,198.9993,198.8696,198.9095,1722.0
2017-02-15 14:30:00,199.4,199.89,199.4,199.61,2600.0,198.9394,199.4283,198.9394,199.1489,2600.0
2017-02-15 14:40:00,199.9,200.07,199.75,199.93,5035.0,199.4383,199.6079,199.2886,199.4682,5035.0
2017-02-15 14:50:00,199.94,200.06,199.89,200.01,5679.0,199.4782,199.5979,199.4283,199.548,5679.0
2017-02-15 15:00:00,200.03,200.25,200.01,200.17,6552.0,199.568,199.7874,199.548,199.7076,6552.0
2017-02-15 15:10:00,200.25,200.32,200.04,200.07,4200.0,199.7874,199.8573,199.5779,199.6079,4200.0
2017-02-15 15:20:00,200.21,200.24,199.97,200.09,6615.0,199.7475,199.7775,199.5081,199.6278,6615.0
2017-02-15 15:30:00,200.03,200.13,199.94,200.13,3539.0,199.568,199.6677,199.4782,199.6677,3539.0
2017-02-15 15:40:00,200.14,200.3,200.04,200.09,12470.0,199.6777,199.8373,199.5779,199.6278,12470.0
2017-02-15 15:50:00,200.1,200.1,199.75,199.94,13356.0,199.6378,199.6378,199.2886,199.4782,13356.0
2017-02-16 09:30:00,200.27,201.16,199.99,200.77,7789.0,199.8074,200.6953,199.528,200.3062,7789.0
2017-02-16 09:40:00,200.81,201.16,200.68,200.88,4400.0,200.3462,200.6953,200.2165,200.416,4400.0
2017-02-16 09:50:00,200.88,201.14,200.35,200.41,7900.0,200.416,200.6754,199.8872,199.9471,7900.0
2017-02-16 10:00:00,200.33,200.41,200.03,200.33,5350.0,199.8673,199.9471,199.568,199.8673,5350.0
2017-02-16 10:10:00,200.22,200.62,200.22,200.37,7200.0,199.7575,200.1566,199.7575,199.9072,7200.0
2017-02-16 10:20:00,200.54,200.54,199.37,199.37,10588.0,200.0768,200.0768,198.9095,198.9095,10588.0
2017-02-16 10:30:00,199.47,199.47,199.03,199.07,3500.0,199.0092,199.0092,198.5703,198.6102,3500.0
2017-02-16 10:40:00,199.11,199.14,198.36,198.4,7853.0,198.6501,198.68,197.9018,197.9417,7853.0
2017-02-16 10:50:00,198.23,198.23,197.66,197.66,4298.0,197.7721,197.7721,197.2034,197.2034,4298.0
2017-02-16 11:00:00,197.78,198.44,197.14,197.36,10054.0,197.3232,197.9816,196.6846,196.9041,10054.0
2017-02-16 11:10:00,197.36,197.43,196.8,197.0,6700.0,196.9041,196.974,196.3454,196.545,6700.0
2017-02-16 11:20:00,197.05,198.11,197.03,198.0,9200.0,196.5948,197.6524,196.5749,197.5426,9200.0
2017-02-16 11:30:00,197.9,197.95,197.45,197.48,2000.0,197.4429,197.4928,196.9939,197.0238,2000.0
2017-02-16 11:40:00,197.48,197.56,197.4,197.56,1900.0,197.0238,197.1037,196.944,197.1037,1900.0
2017-02-16 11:50:00,197.72,198.01,197.72,198.0,1200.0,197.2633,197.5526,197.2633,197.5426,1200.0
2017-02-16 12:00:00,197.9,198.0,197.79,197.96,2000.0,197.4429,197.5426,197.3331,197.5027,2000.0
2017-02-16 12:10:00,197.88,198.36,197.81,198.09,3200.0,197.4229,197.9018,197.3531,197.6324,3200.0
2017-02-16 12:20:00,198.09,198.22,198.08,198.13,900.0,197.6324,197.7621,197.6225,197.6723,900.0
2017-02-16 12:30:00,198.21,198.35,198.17,198.35,2116.0,197.7522,197.8918,197.7123,197.8918,2116.0
2017-02-16 12:40:00,198.43,198.46,198.27,198.34,4010.0,197.9717,198.0016,197.812,197.8819,4010.0
2017-02-16 12:50:00,198.51,198.59,197.88,197.88,3200.0,198.0515,198.1313,197.4229,197.4229,3200.0
2017-02-16 13:00:00,197.83,198.05,197.44,197.99,2000.0,197.373,197.5925,196.9839,197.5327,2000.0
2017-02-16 13:10:00,198.03,198.03,197.78,197.91,2428.0,197.5726,197.5726,197.3232,197.4529,2428.0
2017-02-16 13:20:00,198.01,198.12,197.77,197.91,2500.0,197.5526,197.6624,197.3132,197.4529,2500.0
2017-02-16 13:30:00,198.0,198.23,197.75,198.19,3800.0,197.5426,197.7721,197.2932,197.7322,3800.0
2017-02-16 13:40:00,198.15,198.27,198.01,198.15,2550.0,197.6923,197.812,197.5526,197.6923,2550.0
2017-02-16 13:50:00,198.16,198.16,198.13,198.14,900.0,197.7023,197.7023,197.6723,197.6823,900.0
2017-02-16 14:00:00,198.15,198.18,198.01,198.18,3676.0,197.6923,197.7222,197.5526,197.7222,3676.0
2017-02-16 14:10:00,198.16,198.16,197.74,197.74,2572.0,197.7023,197.7023,197.2832,197.2832,2572.0
2017-02-16 14:20:00,197.76,197.83,197.5,197.55,4294.0,197.3032,197.373,197.0438,197.0937,4294.0
2017-02-16 14:30:00,197.54,197.65,197.54,197.59,1616.0,197.0837,197.1935,197.0837,197.1336,1616.0
2017-02-16 14:40:00,197.64,198.24,197.64,198.24,3951.0,197.1835,197.7821,197.1835,197.7821,3951.0
2017-02-16 14:50:00,198.03,198.43,197.92,198.31,1622.0,197.5726,197.9717,197.4628,197.8519,1622.0
2017-02-16 15:00:00,198.37,198.37,197.85,197.92,2800.0,197.9118,197.9118,197.393,197.4628,2800.0
2017-02-16 15:10:00,197.92,198.05,197.74,197.81,6373.0,197.4628,197.5925,197.2832,197.3531,6373.0
2017-02-16 15:20:00,197.73,197.87,197.69,197.72,5023.0,197.2733,197.4129,197.2334,197.2633,5023.0
2017-02-16 15:30:00,197.79,198.11,197.69,198.06,8735.0,197.3331,197.6524,197.2334,197.6025,8735.0
2017-02-16 15:40:00,198.09,198.19,198.0,198.0,4200.0,197.6324,197.7322,197.5426,197.5426,4200.0
2017-02-16 15:50:00,198.02,198.1,197.84,197.88,12814.0,197.5626,197.6424,197.383,197.4229,12814.0
2017-02-17 09:30:00,196.17,197.92,196.17,197.4,6204.0,195.7169,197.4628,195.7169,196.944,6204.0
2017-02-17 09:40:00,197.41,199.75,197.41,198.7,20129.0,196.954,199.2886,196.954,198.241,20129.0
2017-02-17 09:50:00,198.5,198.65,197.42,198.27,8733.0,198.0415,198.1911,196.964,197.812,8733.0
2017-02-17 10:00:00,198.29,198.97,197.93,198.92,3032.0,197.832,198.5104,197.4728,198.4605,3032.0
2017-02-17 10:10:00,198.69,198.99,198.3,198.81,10400.0,198.2311,198.5304,197.842,198.3508,10400.0
2017-02-17 10:20:00,198.46,198.76,198.03,198.03,2300.0,198.0016,198.3009,197.5726,197.5726,2300.0
2017-02-17 10:30:00,197.86,198.04,197.72,198.0,6167.0,197.403,197.5826,197.2633,197.5426,6167.0
2017-02-17 10:40:00,198.0,198.15,197.79,198.0,8149.0,197.5426,197.6923,197.3331,197.5426,8149.0
2017-02-17 10:50:00,197.83,197.85,197.57,197.74,2600.0,197.373,197.393,197.1136,197.2832,2600.0
2017-02-17 11:00:00,197.75,198.05,197.65,197.95,7702.0,197.2932,197.5925,197.1935,197.4928,7702.0
2017-02-17 11:10:00,197.93,198.04,197.77,197.8,4750.0,197.4728,197.5826,197.3132,197.3431,4750.0
2017-02-17 11:20:00,197.8,197.89,197.44,197.55,4825.0,197.3431,197.4329,196.9839,197.0937,4825.0
2017-02-17 11:30:00,197.53,197.53,197.2,197.35,2365.0,197.0737,197.0737,196.7445,196.8941,2365.0
2017-02-17 11:40:00,197.38,197.69,197.38,197.43,3614.0,196.9241,197.2334,196.9241,196.974,3614.0
2017-02-17 11:50:00,197.46,197.68,197.46,197.61,2400.0,197.0039,197.2234,197.0039,197.1535,2400.0
2017-02-17 12:00:00,197.53,197.54,197.06,197.06,6678.0,197.0737,197.0837,196.6048,196.6048,6678.0
2017-02-17 12:10:00,197.05,197.08,196.68,196.68,2100.0,196.5948,196.6248,196.2257,196.2257,2100.0
2017-02-17 12:20:00,196.87,197.8,196.87,197.33,16009.0,196.4153,197.3431,196.4153,196.8742,16009.0
2017-02-17 12:30:00,197.29,197.85,197.29,197.4,7623.0,196.8343,197.393,196.8343,196.944,7623.0
2017-02-17 12:40:00,197.48,197.48,197.32,197.41,1200.0,197.0238,197.0238,196.8642,196.954,1200.0
2017-02-17 12:50:00,197.33,197.59,197.27,197.54,7593.0,196.8742,197.1336,196.8143,197.0837,7593.0
2017-02-17 13:00:00,197.7,197.92,197.7,197.88,2200.0,197.2433,197.4628,197.2433,197.4229,2200.0
2017-02-17 13:10:00,197.85,197.88,197.75,197.79,3927.0,197.393,197.4229,197.2932,197.3331,3927.0
2017-02-17 13:20:00,197.89,197.89,197.77,197.77,775.0,197.4329,197.4329,197.3132,197.3132,775.0
2017-02-17 13:30:00,197.81,197.81,197.55,197.55,4688.0,197.3531,197.3531,197.0937,197.0937,4688.0
2017-02-17 13:40:00,197.54,197.54,197.54,197.54,100.0,197.0837,197.0837,197.0837,197.0837,100.0
2017-02-17 13:50:00,197.57,197.62,197.28,197.35,3000.0,197.1136,197.1635,196.8243,196.8941,3000.0
2017-02-17 14:00:00,197.22,197.63,197.22,197.63,5093.0,196.7644,197.1735,196.7644,197.1735,5093.0
2017-02-17 14:10:00,197.71,198.11,197.71,197.75,7738.0,197.2533,197.6524,197.2533,197.2932,7738.0
2017-02-17 14:20:00,197.82,197.82,197.45,197.71,10748.0,197.3631,197.3631,196.9939,197.2533,10748.0
2017-02-17 14:30:00,197.88,198.03,197.86,197.86,4470.0,197.4229,197.5726,197.403,197.403,4470.0
2017-02-17 14:40:00,197.87,197.87,197.71,197.75,2900.0,197.4129,197.4129,197.2533,197.2932,2900.0
2017-02-17 14:50:00,197.81,198.15,197.75,197.87,11950.0,197.3531,197.6923,197.2932,197.4129,11950.0
2017-02-17 15:00:00,197.98,198.05,197.84,197.97,9810.0,197.5227,197.5925,197.383,197.5127,9810.0
2017-02-17 15:10:00,197.92,198.04,197.91,198.02,4279.0,197.4628,197.5826,197.4529,197.5626,4279.0
2017-02-17 15:20:00,198.02,198.02,197.64,197.64,14296.0,197.5626,197.5626,197.1835,197.1835,14296.0
2017-02-17 15:30:00,197.64,198.0,197.58,197.9,9614.0,197.1835,197.5426,197.1236,197.4429,9614.0
2017-02-17 15:40:00,197.96,198.0,197.81,197.9,10989.0,197.5027,197.5426,197.3531,197.4429,10989.0
2017-02-17 15:50:00,198.0,198.55,197.87,198.43,24342.0,197.5426,198.0914,197.4129,197.9717,24342.0
2017-02-21 09:30:00,200.43,200.43,197.8,197.95,12467.0,199.967,199.967,197.3431,197.4928,12467.0
2017-02-21 09:40:00,198.09,198.87,198.01,198.59,11564.0,197.6324,198.4106,197.5526,198.1313,11564.0
2017-02-21 09:50:00,198.59,198.89,198.0,198.19,11500.0,198.1313,198.4306,197.5426,197.7322,11500.0
2017-02-21 10:00:00,198.22,198.28,197.08,197.59,29868.0,197.7621,197.822,196.6248,197.1336,29868.0
2017-02-21 10:10:00,197.58,197.94,197.16,197.5,7113.0,197.1236,197.4828,196.7046,197.0438,7113.0
2017-02-21 10:20:00,197.59,197.72,197.11,197.15,7997.0,197.1336,197.2633,196.6547,196.6946,7997.0
2017-02-21 10:30:00,197.27,197.44,197.17,197.17,4371.0,196.8143,196.9839,196.7146,196.7146,4371.0
2017-02-21 10:40:00,197.24,197.32,196.96,196.98,13915.0,196.7844,196.8642,196.505,196.525,13915.0
2017-02-21 10:50:00,197.08,197.31,196.88,197.03,12700.0,196.6248,196.8542,196.4252,196.5749,12700.0
2017-02-21 11:00:00,197.14,197.33,196.98,197.15,31026.0,196.6846,196.8742,196.525,196.6946,31026.0
2017-02-21 11:10:00,197.09,197.32,197.01,197.23,7504.0,196.6347,196.8642,196.5549,196.7744,7504.0
2017-02-21 11:20:00,197.25,197.25,196.96,197.0,4776.0,196.7944,196.7944,196.505,196.545,4776.0
2017-02-21 11:30:00,197.24,197.26,196.96,197.13,8623.0,196.7844,196.8044,196.505,196.6747,8623.0
2017-02-21 11:40:00,197.12,197.2,196.96,197.01,4880.0,196.6647,196.7445,196.505,196.5549,4880.0
2017-02-21 11:50:00,197.11,197.17,196.95,196.95,7740.0,196.6547,196.7146,196.4951,196.4951,7740.0
2017-02-21 12:00:00,197.11,197.32,196.97,197.16,16000.0,196.6547,196.8642,196.515,196.7046,16000.0
2017-02-21 12:10:00,197.23,197.29,197.11,197.11,6818.0,196.7744,196.8343,196.6547,196.6547,6818.0
2017-02-21 12:20:00,197.1,197.34,197.1,197.19,6348.0,196.6447,196.8842,196.6447,196.7345,6348.0
2017-02-21 12:30:00,197.23,198.59,197.22,198.33,20858.0,196.7744,198.1313,196.7644,197.8719,20858.0
2017-02-21 12:40:00,198.32,198.65,198.0,198.16,17812.0,197.8619,198.1911,197.5426,197.7023,17812.0
2017-02-21 12:50:00,198.19,198.19,197.78,197.88,7210.0,197.7322,197.7322,197.3232,197.4229,7210.0
2017-02-21 13:00:00,197.8,197.96,197.72,197.96,5410.0,197.3431,197.5027,197.2633,197.5027,5410.0
2017-02-21 13:10:00,197.96,198.07,197.81,197.81,6300.0,197.5027,197.6125,197.3531,197.3531,6300.0
2017-02-21 13:20:00,197.78,197.78,197.53,197.55,6436.0,197.3232,197.3232,197.0737,197.0937,6436.0
2017-02-21 13:30:00,197.47,197.49,197.26,197.26,5258.0,197.0139,197.0338,196.8044,196.8044,5258.0
2017-02-21 13:40:00,197.25,197.53,197.2,197.53,16877.0,196.7944,197.0737,196.7445,197.0737,16877.0
2017-02-21 13:50:00,197.63,198.92,197.58,198.76,8217.0,197.1735,198.4605,197.1236,198.3009,8217.0
2017-02-21 14:00:00,198.82,198.82,198.22,198.37,12514.0,198.3608,198.3608,197.7621,197.9118,12514.0
2017-02-21 14:10:00,198.39,199.15,198.23,198.99,27205.0,197.9317,198.69,197.7721,198.5304,27205.0
2017-02-21 14:20:00,199.04,199.09,198.89,198.89,9894.0,198.5802,198.6301,198.4306,198.4306,9894.0
2017-02-21 14:30:00,198.87,198.9,198.7,198.73,6524.0,198.4106,198.4406,198.241,198.271,6524.0
2017-02-21 14:40:00,198.7,199.2,198.66,199.2,11609.0,198.241,198.7399,198.2011,198.7399,11609.0
2017-02-21 14:50:00,199.15,199.32,199.15,199.25,9438.0,198.69,198.8596,198.69,198.7898,9438.0
2017-02-21 15:00:00,199.26,199.27,198.93,198.93,29275.0,198.7997,198.8097,198.4705,198.4705,29275.0
2017-02-21 15:10:00,198.95,199.23,198.93,199.14,9369.0,198.4905,198.7698,198.4705,198.68,9369.0
2017-02-21 15:20:00,199.13,199.29,199.12,199.19,9720.0,198.67,198.8297,198.6601,198.7299,9720.0
2017-02-21 15:30:00,199.18,199.18,198.93,199.02,18877.0,198.7199,198.7199,198.4705,198.5603,18877.0
2017-02-21 15:40:00,199.0,199.05,198.68,198.7,33795.0,198.5403,198.5902,198.2211,198.241,33795.0
2017-02-21 15:50:00,198.66,198.73,198.39,198.54,67751.0,198.2011,198.271,197.9317,198.0814,67751.0
2017-02-22 09:30:00,198.41,200.4,196.75,199.28,10311.0,197.9517,199.9371,196.2955,198.8197,10311.0
2017-02-22 09:40:00,199.56,199.72,198.49,198.5,1950.0,199.099,199.2587,198.0315,198.0415,1950.0
2017-02-22 09:50:00,198.72,199.39,198.72,199.34,3900.0,198.261,198.9294,198.261,198.8795,3900.0
2017-02-22 10:00:00,199.37,199.83,199.21,199.76,5100.0,198.9095,199.3684,198.7498,199.2986,5100.0
2017-02-22 10:10:00,199.99,199.99,199.34,199.76,4600.0,199.528,199.528,198.8795,199.2986,4600.0
2017-02-22 10:20:00,199.94,200.46,199.93,200.38,5226.0,199.4782,199.997,199.4682,199.9171,5226.0
2017-02-22 10:30:00,200.45,200.55,199.98,200.14,7665.0,199.987,200.0868,199.5181,199.6777,7665.0
2017-02-22 10:40:00,200.14,200.32,199.62,199.69,5600.0,199.6777,199.8573,199.1589,199.2287,5600.0
2017-02-22 10:50:00,199.7,199.72,199.37,199.55,13700.0,199.2387,199.2587,198.9095,199.0891,13700.0
2017-02-22 11:00:00,199.51,200.27,199.5,200.17,4790.0,199.0492,199.8074,199.0392,199.7076,4790.0
2017-02-22 11:10:00,200.21,200.74,200.11,200.69,4602.0,199.7475,200.2763,199.6478,200.2264,4602.0
2017-02-22 11:20:00,200.69,200.89,200.2,200.2,9546.0,200.2264,200.426,199.7376,199.7376,9546.0
2017-02-22 11:30:00,200.19,200.39,200.04,200.28,5571.0,199.7276,199.9271,199.5779,199.8174,5571.0
2017-02-22 11:40:00,200.28,200.69,200.28,200.68,4400.0,199.8174,200.2264,199.8174,200.2165,4400.0
2017-02-22 11:50:00,200.43,200.62,200.3,200.6,3748.0,199.967,200.1566,199.8373,200.1366,3748.0
2017-02-22 12:00:00,200.37,200.4,199.98,200.21,4600.0,199.9072,199.9371,199.5181,199.7475,4600.0
2017-02-22 12:10:00,200.2,200.2,199.86,200.1,5418.0,199.7376,199.7376,199.3983,199.6378,5418.0
2017-02-22 12:20:00,200.11,200.11,199.82,199.9,6901.0,199.6478,199.6478,199.3584,199.4383,6901.0
2017-02-22 12:30:00,199.98,200.05,199.95,199.96,1400.0,199.5181,199.5879,199.4881,199.4981,1400.0
2017-02-22 12:40:00,200.06,200.63,200.06,200.63,3500.0,199.5979,200.1666,199.5979,200.1666,3500.0
2017-02-22 12:50:00,200.61,200.98,200.3,200.61,20631.0,200.1466,200.5158,199.8373,200.1466,20631.0
2017-02-22 13:00:00,200.54,200.6,199.84,200.01,9623.0,200.0768,200.1366,199.3784,199.548,9623.0
2017-02-22 13:10:00,200.06,200.06,199.79,200.0,5678.0,199.5979,199.5979,199.3285,199.538,5678.0
2017-02-22 13:20:00,199.94,199.99,199.59,199.99,9431.0,199.4782,199.528,199.129,199.528,9431.0
2017-02-22 13:30:00,200.01,200.01,199.45,199.54,3180.0,199.548,199.548,198.9893,199.0791,3180.0
2017-02-22 13:40:00,199.54,199.54,199.43,199.52,3700.0,199.0791,199.0791,198.9693,199.0591,3700.0
2017-02-22 13:50:00,199.5,199.98,199.49,199.98,1686.0,199.0392,199.5181,199.0292,199.5181,1686.0
2017-02-22 14:00:00,200.01,200.02,199.75,199.81,8709.0,199.548,199.558,199.2886,199.3485,8709.0
2017-02-22 14:10:00,199.81,200.11,199.75,199.9,3553.0,199.3485,199.6478,199.2886,199.4383,3553.0
2017-02-22 14:20:00,199.85,200.21,199.82,200.21,10229.0,199.3884,199.7475,199.3584,199.7475,10229.0
2017-02-22 14:30:00,200.1,200.19,199.79,199.79,8078.0,199.6378,199.7276,199.3285,199.3285,8078.0
2017-02-22 14:40:00,199.81,199.91,199.78,199.78,2200.0,199.3485,199.4482,199.3185,199.3185,2200.0
2017-02-22 14:50:00,199.7,199.7,199.29,199.44,4946.0,199.2387,199.2387,198.8297,198.9793,4946.0
2017-02-22 15:00:00,199.36,199.83,199.35,199.82,8056.0,198.8995,199.3684,198.8895,199.3584,8056.0
2017-02-22 15:10:00,199.82,199.96,199.51,199.64,9592.0,199.3584,199.4981,199.0492,199.1789,9592.0
2017-02-22 15:20:00,199.64,200.07,199.53,199.97,7403.0,199.1789,199.6079,199.0691,199.5081,7403.0
2017-02-22 15:30:00,199.96,200.04,199.78,199.88,7688.0,199.4981,199.5779,199.3185,199.4183,7688.0
2017-02-22 15:40:00,199.87,200.12,199.8,200.12,7193.0,199.4083,199.6577,199.3385,199.6577,7193.0
2017-02-22 15:50:00,200.12,200.68,199.93,200.41,35869.0,199.6577,200.2165,199.4682,199.9471,35869.0
2017-02-23 09:30:00,202.41,202.41,200.48,200.53,8312.0,201.9425,201.9425,200.0169,200.0668,8312.0
2017-02-23 09:40:00,200.55,200.55,199.53,199.86,4160.0,200.0868,200.0868,199.0691,199.3983,4160.0
2017-02-23 09:50:00,199.81,200.67,199.77,200.29,4000.0,199.3485,200.2065,199.3086,199.8274,4000.0
2017-02-23 10:00:00,200.29,200.67,199.62,199.85,5600.0,199.8274,200.2065,199.1589,199.3884,5600.0
2017-02-23 10:10:00,199.71,199.73,198.5,198.5,16024.0,199.2487,199.2686,198.0415,198.0415,16024.0
2017-02-23 10:20:00,198.69,198.69,198.15,198.15,4888.0,198.2311,198.2311,197.6923,197.6923,4888.0
2017-02-23 10:30:00,198.09,198.09,197.14,197.31,10425.0,197.6324,197.6324,196.6846,196.8542,10425.0
2017-02-23 10:40:00,197.33,198.96,197.26,198.73,6744.0,196.8742,198.5004,196.8044,198.271,6744.0
2017-02-23 10:50:00,198.63,198.81,198.06,198.19,5925.0,198.1712,198.3508,197.6025,197.7322,5925.0
2017-02-23 11:00:00,198.21,198.21,197.69,197.69,5886.0,197.7522,197.7522,197.2334,197.2334,5886.0
2017-02-23 11:10:00,197.36,197.66,197.0,197.66,5144.0,196.9041,197.2034,196.545,197.2034,5144.0
2017-02-23 11:20:00,197.66,197.66,196.82,196.87,17150.0,197.2034,197.2034,196.3654,196.4153,17150.0
2017-02-23 11:30:00,196.61,197.03,196.6,196.92,9300.0,196.1559,196.5749,196.1459,196.4651,9300.0
2017-02-23 11:40:00,197.0,197.56,196.98,197.36,6200.0,196.545,197.1037,196.525,196.9041,6200.0
2017-02-23 11:50:00,197.27,197.32,196.87,197.21,6190.0,196.8143,196.8642,196.4153,196.7545,6190.0
2017-02-23 12:00:00,197.24,197.47,196.84,197.26,33098.0,196.7844,197.0139,196.3853,196.8044,33098.0
2017-02-23 12:10:00,197.21,197.28,197.0,197.18,11400.0,196.7545,196.8243,196.545,196.7245,11400.0
2017-02-23 12:20:00,197.1,197.59,197.1,197.51,4200.0,196.6447,197.1336,196.6447,197.0538,4200.0
2017-02-23 12:30:00,197.5,197.97,197.5,197.85,6105.0,197.0438,197.5127,197.0438,197.393,6105.0
2017-02-23 12:40:00,197.91,197.91,197.45,197.7,5733.0,197.4529,197.4529,196.9939,197.2433,5733.0
2017-02-23 12:50:00,197.87,197.98,197.61,197.9,6205.0,197.4129,197.5227,197.1535,197.4429,6205.0
2017-02-23 13:00:00,198.03,198.07,197.76,198.0,9976.0,197.5726,197.6125,197.3032,197.5426,9976.0
2017-02-23 13:10:00,198.06,198.45,198.01,198.3,8675.0,197.6025,197.9916,197.5526,197.842,8675.0
2017-02-23 13:20:00,198.26,198.29,197.98,198.01,6522.0,197.802,197.832,197.5227,197.5526,6522.0
2017-02-23 13:30:00,198.01,199.2,197.98,198.86,16299.0,197.5526,198.7399,197.5227,198.4007,16299.0
2017-02-23 13:40:00,198.99,199.56,198.82,199.56,7851.0,198.5304,199.099,198.3608,199.099,7851.0
2017-02-23 13:50:00,199.57,200.15,199.28,199.88,9612.0,199.109,199.6877,198.8197,199.4183,9612.0
2017-02-23 14:00:00,199.95,199.95,198.93,199.33,15873.0,199.4881,199.4881,198.4705,198.8696,15873.0
2017-02-23 14:10:00,199.13,199.58,199.12,199.54,3325.0,198.67,199.119,198.6601,199.0791,3325.0
2017-02-23 14:20:00,199.42,199.96,199.29,199.47,8700.0,198.9594,199.4981,198.8297,199.0092,8700.0
2017-02-23 14:30:00,199.29,199.76,198.67,198.76,11082.0,198.8297,199.2986,198.2111,198.3009,11082.0
2017-02-23 14:40:00,198.86,198.86,198.39,198.49,8500.0,198.4007,198.4007,197.9317,198.0315,8500.0
2017-02-23 14:50:00,198.49,199.87,198.38,199.62,8650.0,198.0315,199.4083,197.9218,199.1589,8650.0
2017-02-23 15:00:00,199.58,199.9,199.41,199.9,22780.0,199.119,199.4383,198.9494,199.4383,22780.0
2017-02-23 15:10:00,199.88,199.97,199.53,199.84,9649.0,199.4183,199.5081,199.0691,199.3784,9649.0
2017-02-23 15:20:00,199.92,200.61,199.86,200.61,14205.0,199.4582,200.1466,199.3983,200.1466,14205.0
2017-02-23 15:30:00,200.39,200.44,199.65,199.81,28808.0,199.9271,199.977,199.1888,199.3485,28808.0
2017-02-23 15:40:00,199.85,200.08,199.85,200.01,37375.0,199.3884,199.6178,199.3884,199.548,37375.0
2017-02-23 15:50:00,200.01,200.35,199.44,199.95,51189.0,199.548,199.8872,198.9793,199.4881,51189.0
2017-02-24 09:30:00,201.0,201.0,190.07,199.19,102007.0,200.5357,200.5357,189.631,198.7299,102007.0
2017-02-24 09:40:00,199.19,199.53,193.25,196.75,57557.0,198.7299,199.0691,192.8036,196.2955,57557.0
2017-02-24 09:50:00,196.59,197.48,193.72,196.77,38309.0,196.1359,197.0238,193.2725,196.3155,38309.0
2017-02-24 10:00:00,196.6,196.63,194.63,195.88,47666.0,196.1459,196.1758,194.1804,195.4275,47666.0
2017-02-24 10:10:00,195.95,197.35,194.46,197.35,21191.0,195.4974,196.8941,194.0108,196.8941,21191.0
2017-02-24 10:20:00,197.54,197.85,195.5,196.7,17126.0,197.0837,197.393,195.0484,196.2456,17126.0
2017-02-24 10:30:00,196.68,199.13,196.65,199.07,16725.0,196.2257,198.67,196.1958,198.6102,16725.0
2017-02-24 10:40:00,199.17,199.75,198.41,198.41,16826.0,198.7099,199.2886,197.9517,197.9517,16826.0
2017-02-24 10:50:00,198.47,200.22,198.47,199.92,7925.0,198.0116,199.7575,198.0116,199.4582,7925.0
2017-02-24 11:00:00,199.9,201.51,199.86,201.28,27853.0,199.4383,201.0445,199.3983,200.8151,27853.0
2017-02-24 11:10:00,201.58,201.75,200.86,201.06,14775.0,201.1144,201.284,200.396,200.5956,14775.0
2017-02-24 11:20:00,201.13,202.9,200.76,202.15,21030.0,200.6654,202.4313,200.2963,201.6831,21030.0
2017-02-24 11:30:00,202.56,202.99,202.3,202.31,22012.0,202.0921,202.5211,201.8327,201.8427,22012.0
2017-02-24 11:40:00,202.48,204.38,202.48,203.71,14245.0,202.0123,203.9079,202.0123,203.2395,14245.0
2017-02-24 11:50:00,203.74,204.76,203.73,203.93,9757.0,203.2694,204.287,203.2594,203.4589,9757.0
2017-02-24 12:00:00,203.83,205.3,203.71,204.71,16993.0,203.3592,204.8258,203.2395,204.2371,16993.0
2017-02-24 12:10:00,204.94,204.94,204.29,204.59,10029.0,204.4666,204.4666,203.8181,204.1174,10029.0
2017-02-24 12:20:00,204.57,205.55,204.0,205.55,10220.0,204.0975,205.0752,203.5288,205.0752,10220.0
2017-02-24 12:30:00,205.76,206.44,205.7,205.95,11223.0,205.2847,205.9631,205.2249,205.4743,11223.0
2017-02-24 12:40:00,205.94,206.14,205.0,205.77,5700.0,205.4643,205.6638,204.5265,205.2947,5700.0
2017-02-24 12:50:00,205.44,206.04,205.27,206.04,5270.0,204.9655,205.5641,204.7959,205.5641,5270.0
2017-02-24 13:00:00,206.04,206.17,205.43,205.91,5700.0,205.5641,205.6938,204.9555,205.4344,5700.0
2017-02-24 13:10:00,205.87,206.16,205.87,206.02,1600.0,205.3945,205.6838,205.3945,205.5441,1600.0
2017-02-24 13:20:00,206.14,206.29,205.89,206.24,7100.0,205.6638,205.8135,205.4144,205.7636,7100.0
2017-02-24 13:30:00,206.27,206.85,206.11,206.57,12987.0,205.7935,206.3722,205.6339,206.0928,12987.0
2017-02-24 13:40:00,206.05,206.47,205.27,205.28,4990.0,205.5741,205.9931,204.7959,204.8058,4990.0
2017-02-24 13:50:00,205.54,206.28,205.49,205.71,6522.0,205.0652,205.8035,205.0153,205.2348,6522.0
2017-02-24 14:00:00,205.73,206.08,205.28,205.99,4325.0,205.2548,205.604,204.8058,205.5142,4325.0
2017-02-24 14:10:00,205.83,206.03,205.17,205.17,7238.0,205.3546,205.5541,204.6961,204.6961,7238.0
2017-02-24 14:20:00,205.38,205.38,204.27,204.77,20101.0,204.9056,204.9056,203.7982,204.297,20101.0
2017-02-24 14:30:00,204.93,206.33,204.93,206.26,17557.0,204.4566,205.8534,204.4566,205.7836,17557.0
2017-02-24 14:40:00,206.22,206.69,205.56,206.05,20374.0,205.7437,206.2126,205.0852,205.5741,20374.0
2017-02-24 14:50:00,206.02,206.15,205.56,206.04,13841.0,205.5441,205.6738,205.0852,205.5641,13841.0
2017-02-24 15:00:00,206.14,206.18,205.62,206.15,12088.0,205.6638,205.7038,205.145,205.6738,12088.0
2017-02-24 15:10:00,206.11,206.78,205.86,206.47,20028.0,205.6339,206.3024,205.3845,205.9931,20028.0
2017-02-24 15:20:00,206.51,207.34,206.13,207.05,21193.0,206.033,206.8611,205.6539,206.5717,21193.0
2017-02-24 15:30:00,206.92,207.15,206.53,206.68,18541.0,206.442,206.6715,206.0529,206.2026,18541.0
2017-02-24 15:40:00,206.82,207.14,206.01,206.18,20246.0,206.3423,206.6615,205.5341,205.7038,20246.0
2017-02-24 15:50:00,206.18,207.79,206.18,207.78,90950.0,205.7038,207.31,205.7038,207.3001,90950.0
2017-02-27 09:30:00,208.03,208.03,205.68,206.23,11503.0,207.5495,207.5495,205.2049,205.7536,11503.0
2017-02-27 09:40:00,206.34,206.74,205.22,205.41,19700.0,205.8634,206.2625,204.746,204.9355,19700.0
2017-02-27 09:50:00,205.43,206.73,204.4,205.19,15093.0,204.9555,206.2525,203.9279,204.716,15093.0
2017-02-27 10:00:00,205.6,206.46,205.27,205.48,8016.0,205.1251,205.9831,204.7959,205.0054,8016.0
2017-02-27 10:10:00,205.8,206.49,205.41,206.42,34915.0,205.3246,206.013,204.9355,205.9432,34915.0
2017-02-27 10:20:00,206.49,207.01,206.24,207.0,11955.0,206.013,206.5318,205.7636,206.5219,11955.0
2017-02-27 10:30:00,206.74,206.96,205.62,205.77,7550.0,206.2625,206.4819,205.145,205.2947,7550.0
2017-02-27 10:40:00,205.78,206.01,205.23,205.91,7946.0,205.3047,205.5341,204.7559,205.4344,7946.0
2017-02-27 10:50:00,205.81,206.55,205.78,206.12,5350.0,205.3346,206.0729,205.3047,205.6439,5350.0
2017-02-27 11:00:00,205.88,206.48,205.74,205.78,6209.0,205.4044,206.0031,205.2648,205.3047,6209.0
2017-02-27 11:10:00,205.83,206.45,205.66,206.2,2600.0,205.3546,205.9731,205.185,205.7237,2600.0
2017-02-27 11:20:00,206.33,206.62,206.23,206.24,6525.0,205.8534,206.1427,205.7536,205.7636,6525.0
2017-02-27 11:30:00,206.25,206.26,206.07,206.26,1800.0,205.7736,205.7836,205.594,205.7836,1800.0
2017-02-27 11:40:00,206.09,206.26,205.54,205.55,6555.0,205.614,205.7836,205.0652,205.0752,6555.0
2017-02-27 11:50:00,205.24,205.46,205.16,205.46,3855.0,204.7659,204.9854,204.6861,204.9854,3855.0
2017-02-27 12:00:00,205.4,205.72,205.11,205.11,5525.0,204.9256,205.2448,204.6362,204.6362,5525.0
2017-02-27 12:10:00,204.85,205.06,204.14,204.59,4600.0,204.3768,204.5863,203.6685,204.1174,4600.0
2017-02-27 12:20:00,204.91,205.05,204.9,205.04,1500.0,204.4367,204.5764,204.4267,204.5664,1500.0
2017-02-27 12:30:00,205.02,205.82,205.02,205.82,2300.0,204.5464,205.3446,204.5464,205.3446,2300.0
2017-02-27 12:40:00,205.87,206.38,205.87,206.38,4600.0,205.3945,205.9033,205.3945,205.9033,4600.0
2017-02-27 12:50:00,206.15,206.71,206.15,206.66,3175.0,205.6738,206.2325,205.6738,206.1826,3175.0
2017-02-27 13:00:00,206.66,207.53,206.66,207.41,7822.0,206.1826,207.0506,206.1826,206.9309,7822.0
2017-02-27 13:10:00,207.37,207.99,207.33,207.8,7346.0,206.891,207.5096,206.8511,207.32,7346.0
2017-02-27 13:20:00,207.77,208.37,207.68,208.18,11960.0,207.2901,207.8887,207.2003,207.6991,11960.0
2017-02-27 13:30:00,208.2,208.25,207.5,207.65,9050.0,207.7191,207.769,207.0207,207.1704,9050.0
2017-02-27 13:40:00,207.7,207.94,207.0,207.09,8000.0,207.2202,207.4597,206.5219,206.6116,8000.0
2017-02-27 13:50:00,207.0,207.15,206.88,207.01,2161.0,206.5219,206.6715,206.4021,206.5318,2161.0
2017-02-27 14:00:00,207.01,207.78,206.8,207.78,5300.0,206.5318,207.3001,206.3223,207.3001,5300.0
2017-02-27 14:10:00,207.65,207.79,207.46,207.77,5846.0,207.1704,207.31,206.9808,207.2901,5846.0
2017-02-27 14:20:00,207.69,207.73,207.48,207.73,1500.0,207.2103,207.2502,207.0007,207.2502,1500.0
2017-02-27 14:30:00,207.67,207.94,207.46,207.76,7950.0,207.1903,207.4597,206.9808,207.2801,7950.0
2017-02-27 14:40:00,207.86,208.26,207.72,208.18,5899.0,207.3799,207.7789,207.2402,207.6991,5899.0
2017-02-27 14:50:00,208.18,208.32,208.09,208.32,3400.0,207.6991,207.8388,207.6093,207.8388,3400.0
2017-02-27 15:00:00,208.35,208.83,208.17,208.77,12551.0,207.8687,208.3476,207.6892,208.2878,12551.0
2017-02-27 15:10:00,208.7,208.7,208.01,208.02,11246.0,208.2179,208.2179,207.5295,207.5395,11246.0
2017-02-27 15:20:00,208.08,208.21,207.98,208.17,10420.0,207.5994,207.7291,207.4996,207.6892,10420.0
2017-02-27 15:30:00,208.2,208.3,208.07,208.14,21275.0,207.7191,207.8189,207.5894,207.6592,21275.0
2017-02-27 15:40:00,208.16,208.41,207.45,207.54,22438.0,207.6792,207.9286,206.9708,207.0606,22438.0
2017-02-27 15:50:00,207.56,208.49,207.56,208.09,47181.0,207.0806,208.0084,207.0806,207.6093,47181.0
2017-02-28 09:30:00,207.78,208.88,207.46,208.24,3923.0,207.3001,208.3975,206.9808,207.759,3923.0
2017-02-28 09:40:00,207.68,207.84,205.87,206.39,7000.0,207.2003,207.3599,205.3945,205.9133,7000.0
2017-02-28 09:50:00,206.21,207.16,206.06,207.16,10237.0,205.7337,206.6815,205.584,206.6815,10237.0
2017-02-28 10:00:00,207.15,207.98,207.15,207.31,11972.0,206.6715,207.4996,206.6715,206.8311,11972.0
2017-02-28 10:10:00,207.28,207.83,207.14,207.71,7725.0,206.8012,207.3499,206.6615,207.2302,7725.0
2017-02-28 10:20:00,207.66,207.84,207.12,207.36,9837.0,207.1803,207.3599,206.6416,206.881,9837.0
2017-02-28 10:30:00,207.37,207.49,207.19,207.49,2400.0,206.891,207.0107,206.7114,207.0107,2400.0
2017-02-28 10:40:00,207.56,207.74,207.4,207.59,5400.0,207.0806,207.2601,206.9209,207.1105,5400.0
2017-02-28 10:50:00,207.75,208.24,207.75,208.0,9949.0,207.2701,207.759,207.2701,207.5195,9949.0
2017-02-28 11:00:00,207.97,208.0,207.55,207.86,4051.0,207.4896,207.5195,207.0706,207.3799,4051.0
2017-02-28 11:10:00,207.87,208.15,207.78,208.15,4547.0,207.3898,207.6692,207.3001,207.6692,4547.0
2017-02-28 11:20:00,208.0,208.64,208.0,208.64,1085.0,207.5195,208.1581,207.5195,208.1581,1085.0
2017-02-28 11:30:00,208.76,209.24,208.76,209.11,2600.0,208.2778,208.7567,208.2778,208.627,2600.0
2017-02-28 11:40:00,209.22,209.5,208.72,208.73,5942.0,208.7367,209.0161,208.2379,208.2479,5942.0
2017-02-28 11:50:00,209.01,209.22,209.01,209.07,800.0,208.5272,208.7367,208.5272,208.5871,800.0
2017-02-28 12:00:00,209.09,209.4,208.94,208.94,3399.0,208.607,208.9163,208.4574,208.4574,3399.0
2017-02-28 12:10:00,209.03,209.13,209.03,209.08,800.0,208.5472,208.6469,208.5472,208.5971,800.0
2017-02-28 12:20:00,208.97,208.97,208.17,208.22,7867.0,208.4873,208.4873,207.6892,207.739,7867.0
2017-02-28 12:30:00,208.34,208.34,207.0,207.28,26442.0,207.8588,207.8588,206.5219,206.8012,26442.0
2017-02-28 12:40:00,207.2,207.52,207.2,207.52,1900.0,206.7214,207.0407,206.7214,207.0407,1900.0
2017-02-28 12:50:00,207.67,208.24,207.66,207.84,3400.0,207.1903,207.759,207.1803,207.3599,3400.0
2017-02-28 13:00:00,207.82,207.97,207.72,207.96,4450.0,207.34,207.4896,207.2402,207.4796,4450.0
2017-02-28 13:10:00,207.94,208.38,207.94,208.38,2700.0,207.4597,207.8987,207.4597,207.8987,2700.0
2017-02-28 13:20:00,208.59,208.67,208.35,208.37,2700.0,208.1082,208.188,207.8687,207.8887,2700.0
2017-02-28 13:30:00,208.54,208.94,208.33,208.93,3340.0,208.0583,208.4574,207.8488,208.4474,3340.0
2017-02-28 13:40:00,208.85,209.17,208.72,209.17,4810.0,208.3676,208.6868,208.2379,208.6868,4810.0
2017-02-28 13:50:00,209.0,209.38,209.0,209.27,2448.0,208.5172,208.8964,208.5172,208.7866,2448.0
2017-02-28 14:00:00,209.28,209.5,209.2,209.39,10886.0,208.7966,209.0161,208.7168,208.9063,10886.0
2017-02-28 14:10:00,209.47,209.5,209.19,209.39,7951.0,208.9862,209.0161,208.7068,208.9063,7951.0
2017-02-28 14:20:00,209.39,209.39,208.51,208.6,5155.0,208.9063,208.9063,208.0284,208.1182,5155.0
2017-02-28 14:30:00,208.6,208.6,208.03,208.26,4961.0,208.1182,208.1182,207.5495,207.7789,4961.0
2017-02-28 14:40:00,208.23,208.39,208.11,208.39,3900.0,207.749,207.9086,207.6293,207.9086,3900.0
2017-02-28 14:50:00,208.49,208.54,208.23,208.3,4859.0,208.0084,208.0583,207.749,207.8189,4859.0
2017-02-28 15:00:00,208.24,208.96,208.24,208.91,2202.0,207.759,208.4773,207.759,208.4274,2202.0
2017-02-28 15:10:00,208.69,209.51,208.66,209.38,5700.0,208.208,209.0261,208.178,208.8964,5700.0
2017-02-28 15:20:00,209.42,209.72,209.34,209.6,6699.0,208.9363,209.2356,208.8565,209.1159,6699.0
2017-02-28 15:30:00,209.61,209.74,208.91,208.99,9713.0,209.1258,209.2555,208.4274,208.5073,9713.0
2017-02-28 15:40:00,208.99,209.49,208.98,209.15,12279.0,208.5073,209.0061,208.4973,208.6669,12279.0
2017-02-28 15:50:00,209.22,210.87,209.21,210.87,123730.0,208.7367,210.3829,208.7268,210.3829,123730.0
2017-03-01 09:30:00,213.0,215.43,212.3,215.38,22813.0,212.508,214.9324,211.8096,214.8825,22813.0
2017-03-01 09:40:00,215.26,216.7,213.57,214.43,18656.0,214.7628,216.1995,213.0767,213.9347,18656.0
2017-03-01 09:50:00,214.44,214.74,212.41,212.42,21311.0,213.9447,214.244,211.9194,211.9293,21311.0
2017-03-01 10:00:00,212.59,213.9,212.54,213.02,17120.0,212.0989,213.4059,212.0491,212.528,17120.0
2017-03-01 10:10:00,212.91,213.01,212.05,212.12,9048.0,212.4182,212.518,211.5602,211.63,9048.0
2017-03-01 10:20:00,211.9,212.03,210.6,210.85,13632.0,211.4105,211.5402,210.1135,210.363,13632.0
2017-03-01 10:30:00,211.08,212.28,211.0,211.82,10881.0,210.5924,211.7897,210.5126,211.3307,10881.0
2017-03-01 10:40:00,211.72,212.56,211.72,212.53,3230.0,211.231,212.069,211.231,212.0391,3230.0
2017-03-01 10:50:00,212.31,212.62,211.98,212.23,29279.0,211.8196,212.1289,211.4904,211.7398,29279.0
2017-03-01 11:00:00,212.25,212.25,211.24,211.37,2620.0,211.7597,211.7597,210.7521,210.8818,2620.0
2017-03-01 11:10:00,211.42,212.2,211.36,212.2,4517.0,210.9316,211.7098,210.8718,211.7098,4517.0
2017-03-01 11:20:00,212.01,212.04,211.13,211.6,2140.0,211.5203,211.5502,210.6423,211.1112,2140.0
2017-03-01 11:30:00,211.66,212.04,211.66,211.75,1509.0,211.1711,211.5502,211.1711,211.2609,1509.0
2017-03-01 11:40:00,211.96,212.02,211.8,212.02,2700.0,211.4704,211.5303,211.3108,211.5303,2700.0
2017-03-01 11:50:00,212.03,212.07,211.24,211.25,9349.0,211.5402,211.5801,210.7521,210.762,9349.0
2017-03-01 12:00:00,211.21,211.46,211.0,211.24,5417.0,210.7221,210.9716,210.5126,210.7521,5417.0
2017-03-01 12:10:00,211.24,211.24,210.83,210.97,17220.0,210.7521,210.7521,210.343,210.4827,17220.0
2017-03-01 12:20:00,211.0,211.36,211.0,211.07,3065.0,210.5126,210.8718,210.5126,210.5825,3065.0
2017-03-01 12:30:00,211.11,211.11,210.65,210.65,2050.0,210.6224,210.6224,210.1634,210.1634,2050.0
2017-03-01 12:40:00,210.62,210.81,210.36,210.49,2480.0,210.1335,210.3231,209.8741,210.0038,2480.0
2017-03-01 12:50:00,210.58,210.8,210.37,210.8,8308.0,210.0936,210.3131,209.8841,210.3131,8308.0
2017-03-01 13:00:00,210.8,210.82,210.62,210.73,2856.0,210.3131,210.333,210.1335,210.2432,2856.0
2017-03-01 13:10:00,210.71,211.15,210.7,210.82,4900.0,210.2233,210.6623,210.2133,210.333,4900.0
2017-03-01 13:20:00,211.02,211.15,210.94,211.15,1200.0,210.5326,210.6623,210.4528,210.6623,1200.0
2017-03-01 13:30:00,210.99,211.22,210.99,211.2,3100.0,210.5026,210.7321,210.5026,210.7122,3100.0
2017-03-01 13:40:00,211.47,211.7,211.42,211.52,25500.0,210.9815,211.211,210.9316,211.0314,25500.0
2017-03-01 13:50:00,211.47,211.47,210.8,210.92,3300.0,210.9815,210.9815,210.3131,210.4328,3300.0
2017-03-01 14:00:00,210.95,211.01,210.54,210.59,6024.0,210.4627,210.5226,210.0537,210.1036,6024.0
2017-03-01 14:10:00,210.58,210.59,210.41,210.41,4900.0,210.0936,210.1036,209.924,209.924,4900.0
2017-03-01 14:20:00,210.55,210.63,210.39,210.55,4300.0,210.0637,210.1435,209.904,210.0637,4300.0
2017-03-01 14:30:00,210.58,210.59,210.22,210.22,2100.0,210.0936,210.1036,209.7344,209.7344,2100.0
2017-03-01 14:40:00,210.39,210.4,210.03,210.33,6456.0,209.904,209.914,209.5449,209.8442,6456.0
2017-03-01 14:50:00,210.37,210.66,210.31,210.63,4400.0,209.8841,210.1734,209.8242,210.1435,4400.0
2017-03-01 15:00:00,210.46,210.86,210.36,210.86,4942.0,209.9739,210.3729,209.8741,210.3729,4942.0
2017-03-01 15:10:00,210.87,211.38,210.87,211.38,4615.0,210.3829,210.8917,210.3829,210.8917,4615.0
2017-03-01 15:20:00,211.39,211.47,211.27,211.39,7729.0,210.9017,210.9815,210.782,210.9017,7729.0
2017-03-01 15:30:00,211.44,211.59,211.27,211.56,7906.0,210.9516,211.1013,210.782,211.0713,7906.0
2017-03-01 15:40:00,211.5,211.59,211.37,211.4,82095.0,211.0115,211.1013,210.8818,210.9117,82095.0
2017-03-01 15:50:00,211.35,211.38,210.97,211.38,39975.0,210.8618,210.8917,210.4827,210.8917,39975.0
2017-03-02 09:30:00,210.66,212.22,210.66,211.69,3284.0,210.1734,211.7298,210.1734,211.201,3284.0
2017-03-02 09:40:00,211.75,212.02,210.32,211.2,7039.0,211.2609,211.5303,209.8342,210.7122,7039.0
2017-03-02 09:50:00,210.99,210.99,209.7,209.8,5358.0,210.5026,210.5026,209.2156,209.3154,5358.0
2017-03-02 10:00:00,209.76,210.51,209.76,209.98,4650.0,209.2755,210.0237,209.2755,209.495,4650.0
2017-03-02 10:10:00,210.03,210.05,209.45,209.46,2400.0,209.5449,209.5648,208.9662,208.9762,2400.0
2017-03-02 10:20:00,209.35,209.96,209.27,209.96,8835.0,208.8664,209.475,208.7866,209.475,8835.0
2017-03-02 10:30:00,209.89,209.89,209.23,209.7,4910.0,209.4052,209.4052,208.7467,209.2156,4910.0
2017-03-02 10:40:00,209.68,209.81,209.55,209.81,1300.0,209.1957,209.3254,209.066,209.3254,1300.0
2017-03-02 10:50:00,210.11,210.28,209.94,210.28,5700.0,209.6247,209.7943,209.4551,209.7943,5700.0
2017-03-02 11:00:00,210.08,210.3,209.95,210.27,6771.0,209.5947,209.8142,209.465,209.7843,6771.0
2017-03-02 11:10:00,210.17,210.28,210.12,210.27,3700.0,209.6845,209.7943,209.6346,209.7843,3700.0
2017-03-02 11:20:00,210.29,210.75,210.27,210.42,3700.0,209.8043,210.2632,209.7843,209.934,3700.0
2017-03-02 11:30:00,210.45,210.45,209.67,209.89,4038.0,209.9639,209.9639,209.1857,209.4052,4038.0
2017-03-02 11:40:00,210.0,210.12,209.96,210.05,800.0,209.5149,209.6346,209.475,209.5648,800.0
2017-03-02 11:50:00,210.21,210.64,209.9,210.46,8400.0,209.7244,210.1534,209.4152,209.9739,8400.0
2017-03-02 12:00:00,210.45,210.45,209.88,210.19,3495.0,209.9639,209.9639,209.3952,209.7045,3495.0
2017-03-02 12:10:00,209.9,210.17,209.7,209.76,1577.0,209.4152,209.6845,209.2156,209.2755,1577.0
2017-03-02 12:20:00,209.85,209.87,209.74,209.87,300.0,209.3653,209.3852,209.2555,209.3852,300.0
2017-03-02 12:30:00,209.85,210.1,209.74,209.99,2000.0,209.3653,209.6147,209.2555,209.5049,2000.0
2017-03-02 12:40:00,210.18,210.29,210.04,210.04,2400.0,209.6945,209.8043,209.5548,209.5548,2400.0
2017-03-02 12:50:00,210.09,210.26,209.99,210.26,2700.0,209.6047,209.7743,209.5049,209.7743,2700.0
2017-03-02 13:00:00,210.28,210.31,210.03,210.09,2111.0,209.7943,209.8242,209.5449,209.6047,2111.0
2017-03-02 13:10:00,210.11,210.29,210.1,210.21,1900.0,209.6247,209.8043,209.6147,209.7244,1900.0
2017-03-02 13:20:00,210.16,210.59,210.15,210.44,2300.0,209.6746,210.1036,209.6646,209.9539,2300.0
2017-03-02 13:30:00,210.37,210.8,210.32,210.61,2700.0,209.8841,210.3131,209.8342,210.1235,2700.0
2017-03-02 13:40:00,210.49,210.83,210.44,210.83,1620.0,210.0038,210.343,209.9539,210.343,1620.0
2017-03-02 13:50:00,210.97,210.97,210.64,210.94,4600.0,210.4827,210.4827,210.1534,210.4528,4600.0
2017-03-02 14:00:00,210.95,211.01,210.72,211.01,3900.0,210.4627,210.5226,210.2333,210.5226,3900.0
2017-03-02 14:10:00,210.92,210.92,210.67,210.7,1356.0,210.4328,210.4328,210.1834,210.2133,1356.0
2017-03-02 14:20:00,210.7,210.86,210.54,210.86,5000.0,210.2133,210.3729,210.0537,210.3729,5000.0
2017-03-02 14:30:00,210.86,210.9,210.63,210.9,1809.0,210.3729,210.4128,210.1435,210.4128,1809.0
2017-03-02 14:40:00,210.95,210.99,210.43,210.57,3128.0,210.4627,210.5026,209.9439,210.0836,3128.0
2017-03-02 14:50:00,210.69,210.85,210.11,210.11,9603.0,210.2033,210.363,209.6247,209.6247,9603.0
2017-03-02 15:00:00,210.09,210.15,209.9,210.01,2705.0,209.6047,209.6646,209.4152,209.5249,2705.0
2017-03-02 15:10:00,210.04,210.04,209.02,209.58,5060.0,209.5548,209.5548,208.5372,209.0959,5060.0
2017-03-02 15:20:00,209.66,209.66,209.16,209.43,5150.0,209.1757,209.1757,208.6769,208.9462,5150.0
2017-03-02 15:30:00,209.4,209.64,209.18,209.64,7816.0,208.9163,209.1558,208.6968,209.1558,7816.0
2017-03-02 15:40:00,209.72,209.72,209.09,209.12,3900.0,209.2356,209.2356,208.607,208.637,3900.0
2017-03-02 15:50:00,209.11,209.28,208.75,208.75,18105.0,208.627,208.7966,208.2678,208.2678,18105.0
2017-03-03 09:30:00,209.13,210.49,208.52,209.16,9271.0,208.6469,210.0038,208.0383,208.6769,9271.0
2017-03-03 09:40:00,209.49,209.49,207.82,208.5,12273.0,209.0061,209.0061,207.34,208.0184,12273.0
2017-03-03 09:50:00,208.66,208.66,207.06,207.6,10938.0,208.178,208.178,206.5817,207.1205,10938.0
2017-03-03 10:00:00,208.11,208.61,207.7,208.18,9650.0,207.6293,208.1281,207.2202,207.6991,9650.0
2017-03-03 10:10:00,208.35,208.36,207.8,208.0,10104.0,207.8687,207.8787,207.32,207.5195,10104.0
2017-03-03 10:20:00,207.96,208.19,207.84,207.9,2647.0,207.4796,207.7091,207.3599,207.4198,2647.0
2017-03-03 10:30:00,208.16,209.94,208.13,209.78,6223.0,207.6792,209.4551,207.6492,209.2954,6223.0
2017-03-03 10:40:00,209.94,209.99,209.77,209.86,4200.0,209.4551,209.5049,209.2855,209.3752,4200.0
2017-03-03 10:50:00,210.02,210.27,209.88,210.15,1700.0,209.5349,209.7843,209.3952,209.6646,1700.0
2017-03-03 11:00:00,209.84,209.99,209.75,209.75,3100.0,209.3553,209.5049,209.2655,209.2655,3100.0
2017-03-03 11:10:00,209.8,210.1,209.8,210.09,2802.0,209.3154,209.6147,209.3154,209.6047,2802.0
2017-03-03 11:20:00,210.11,210.11,209.15,209.15,2300.0,209.6247,209.6247,208.6669,208.6669,2300.0
2017-03-03 11:30:00,209.12,209.4,208.98,209.4,3300.0,208.637,208.9163,208.4973,208.9163,3300.0
2017-03-03 11:40:00,209.45,209.45,209.26,209.37,2000.0,208.9662,208.9662,208.7766,208.8864,2000.0
2017-03-03 11:50:00,209.4,209.73,209.4,209.71,1200.0,208.9163,209.2455,208.9163,209.2256,1200.0
2017-03-03 12:00:00,209.73,210.24,209.73,210.07,3300.0,209.2455,209.7544,209.2455,209.5848,3300.0
2017-03-03 12:10:00,210.28,210.54,210.27,210.48,2700.0,209.7943,210.0537,209.7843,209.9938,2700.0
2017-03-03 12:20:00,210.91,211.65,210.77,211.65,1800.0,210.4228,211.1611,210.2831,211.1611,1800.0
2017-03-03 12:30:00,211.8,211.94,211.54,211.75,4432.0,211.3108,211.4504,211.0514,211.2609,4432.0
2017-03-03 12:40:00,211.83,212.02,211.52,211.52,5837.0,211.3407,211.5303,211.0314,211.0314,5837.0
2017-03-03 12:50:00,211.33,211.33,210.78,210.95,3250.0,210.8419,210.8419,210.2931,210.4627,3250.0
2017-03-03 13:00:00,211.29,211.41,210.67,211.06,3608.0,210.8019,210.9217,210.1834,210.5725,3608.0
2017-03-03 13:10:00,211.26,211.26,210.3,210.3,1700.0,210.772,210.772,209.8142,209.8142,1700.0
2017-03-03 13:20:00,210.44,210.54,210.27,210.27,2700.0,209.9539,210.0537,209.7843,209.7843,2700.0
2017-03-03 13:30:00,210.42,210.42,210.0,210.07,3173.0,209.934,209.934,209.5149,209.5848,3173.0
2017-03-03 13:40:00,209.99,210.67,209.88,210.03,4558.0,209.5049,210.1834,209.3952,209.5449,4558.0
2017-03-03 13:50:00,210.44,210.64,210.35,210.45,900.0,209.9539,210.1534,209.8641,209.9639,900.0
2017-03-03 14:00:00,210.45,211.12,210.34,210.82,3704.0,209.9639,210.6323,209.8541,210.333,3704.0
2017-03-03 14:10:00,210.87,210.92,209.93,210.18,3085.0,210.3829,210.4328,209.4451,209.6945,3085.0
2017-03-03 14:20:00,210.11,210.53,210.08,210.52,3552.0,209.6247,210.0437,209.5947,210.0337,3552.0
2017-03-03 14:30:00,210.31,210.9,210.27,210.9,5600.0,209.8242,210.4128,209.7843,210.4128,5600.0
2017-03-03 14:40:00,211.23,211.65,211.05,211.28,4200.0,210.7421,211.1611,210.5625,210.792,4200.0
2017-03-03 14:50:00,211.42,211.54,211.28,211.54,1300.0,210.9316,211.0514,210.792,211.0514,1300.0
2017-03-03 15:00:00,211.84,212.2,211.69,211.7,5056.0,211.3507,211.7098,211.201,211.211,5056.0
2017-03-03 15:10:00,211.91,212.36,211.91,212.33,2200.0,211.4205,211.8695,211.4205,211.8395,2200.0
2017-03-03 15:20:00,212.38,212.85,212.36,212.52,6500.0,211.8894,212.3583,211.8695,212.0291,6500.0
2017-03-03 15:30:00,212.72,212.84,212.44,212.5,10000.0,212.2286,212.3484,211.9493,212.0092,10000.0
2017-03-03 15:40:00,212.47,212.62,211.62,212.0,15303.0,211.9792,212.1289,211.1312,211.5103,15303.0
2017-03-03 15:50:00,211.97,213.03,211.97,212.76,31926.0,211.4804,212.5379,211.4804,212.2686,31926.0
2017-03-06 09:30:00,212.82,213.67,210.13,210.59,15410.0,212.3284,213.1764,209.6446,210.1036,15410.0
2017-03-06 09:40:00,210.41,211.2,209.18,211.09,12299.0,209.924,210.7122,208.6968,210.6024,12299.0
2017-03-06 09:50:00,211.39,212.28,211.32,211.73,5500.0,210.9017,211.7897,210.8319,211.2409,5500.0
2017-03-06 10:00:00,211.66,211.7,210.96,210.99,2911.0,211.1711,211.211,210.4727,210.5026,2911.0
2017-03-06 10:10:00,211.12,211.53,210.99,211.1,5127.0,210.6323,211.0414,210.5026,210.6124,5127.0
2017-03-06 10:20:00,210.91,211.38,210.66,211.38,6000.0,210.4228,210.8917,210.1734,210.8917,6000.0
2017-03-06 10:30:00,211.38,211.97,211.37,211.71,10966.0,210.8917,211.4804,210.8818,211.221,10966.0
2017-03-06 10:40:00,211.98,211.98,210.98,211.01,1700.0,211.4904,211.4904,210.4927,210.5226,1700.0
2017-03-06 10:50:00,211.0,211.0,210.68,210.88,5260.0,210.5126,210.5126,210.1934,210.3929,5260.0
2017-03-06 11:00:00,210.85,211.71,210.69,211.25,6000.0,210.363,211.221,210.2033,210.762,6000.0
2017-03-06 11:10:00,211.32,211.94,210.92,211.94,3000.0,210.8319,211.4504,210.4328,211.4504,3000.0
2017-03-06 11:20:00,212.03,212.12,210.81,210.81,3200.0,211.5402,211.63,210.3231,210.3231,3200.0
2017-03-06 11:30:00,210.81,211.05,210.5,210.85,3820.0,210.3231,210.5625,210.0138,210.363,3820.0
2017-03-06 11:40:00,211.18,211.42,211.0,211.21,2200.0,210.6922,210.9316,210.5126,210.7221,2200.0
2017-03-06 11:50:00,211.38,211.46,210.88,211.05,2200.0,210.8917,210.9716,210.3929,210.5625,2200.0
2017-03-06 12:00:00,211.03,211.05,210.46,210.63,1400.0,210.5425,210.5625,209.9739,210.1435,1400.0
2017-03-06 12:10:00,210.67,210.67,210.13,210.29,1700.0,210.1834,210.1834,209.6446,209.8043,1700.0
2017-03-06 12:20:00,210.16,210.47,210.16,210.4,3900.0,209.6746,209.9838,209.6746,209.914,3900.0
2017-03-06 12:30:00,210.4,210.55,210.17,210.55,2444.0,209.914,210.0637,209.6845,210.0637,2444.0
2017-03-06 12:40:00,210.6,210.87,210.59,210.78,2557.0,210.1135,210.3829,210.1036,210.2931,2557.0
2017-03-06 12:50:00,210.61,210.79,210.26,210.26,3980.0,210.1235,210.3031,209.7743,209.7743,3980.0
2017-03-06 13:00:00,210.25,210.75,210.15,210.69,5998.0,209.7643,210.2632,209.6646,210.2033,5998.0
2017-03-06 13:10:00,210.77,211.03,210.6,210.6,4633.0,210.2831,210.5425,210.1135,210.1135,4633.0
2017-03-06 13:20:00,210.67,210.87,210.46,210.46,2099.0,210.1834,210.3829,209.9739,209.9739,2099.0
2017-03-06 13:30:00,210.62,211.09,210.54,210.62,6072.0,210.1335,210.6024,210.0537,210.1335,6072.0
2017-03-06 13:40:00,210.63,210.84,210.31,210.31,11889.0,210.1435,210.353,209.8242,209.8242,11889.0
2017-03-06 13:50:00,210.44,210.48,210.15,210.22,4765.0,209.9539,209.9938,209.6646,209.7344,4765.0
2017-03-06 14:00:00,210.31,212.18,210.3,211.84,11400.0,209.8242,211.6899,209.8142,211.3507,11400.0
2017-03-06 14:10:00,211.76,212.3,211.76,212.14,4400.0,211.2709,211.8096,211.2709,211.65,4400.0
2017-03-06 14:20:00,212.18,212.18,211.9,212.01,3150.0,211.6899,211.6899,211.4105,211.5203,3150.0
2017-03-06 14:30:00,211.82,212.11,211.26,211.26,1800.0,211.3307,211.6201,210.772,210.772,1800.0
2017-03-06 14:40:00,211.45,211.6,210.75,210.95,3300.0,210.9616,211.1112,210.2632,210.4627,3300.0
2017-03-06 14:50:00,211.2,211.27,210.82,211.05,2700.0,210.7122,210.782,210.333,210.5625,2700.0
2017-03-06 15:00:00,211.06,211.43,211.06,211.43,3000.0,210.5725,210.9416,210.5725,210.9416,3000.0
2017-03-06 15:10:00,211.54,211.57,211.23,211.45,2700.0,211.0514,211.0813,210.7421,210.9616,2700.0
2017-03-06 15:20:00,211.56,211.56,210.95,211.23,8855.0,211.0713,211.0713,210.4627,210.7421,8855.0
2017-03-06 15:30:00,211.11,211.33,210.93,211.33,29323.0,210.6224,210.8419,210.4428,210.8419,29323.0
2017-03-06 15:40:00,211.31,211.66,211.17,211.34,5735.0,210.8219,211.1711,210.6822,210.8518,5735.0
2017-03-06 15:50:00,211.29,211.34,210.71,210.96,19441.0,210.8019,210.8518,210.2233,210.4727,19441.0
2017-03-07 09:30:00,210.22,211.27,210.22,211.2,2325.0,209.7344,210.782,209.7344,210.7122,2325.0
2017-03-07 09:40:00,210.18,212.19,209.73,212.0,7120.0,209.6945,211.6999,209.2455,211.5103,7120.0
2017-03-07 09:50:00,211.96,212.47,211.37,212.32,2464.0,211.4704,211.9792,210.8818,211.8296,2464.0
2017-03-07 10:00:00,212.21,213.36,211.94,213.1,7699.0,211.7198,212.8672,211.4504,212.6078,7699.0
2017-03-07 10:10:00,212.89,212.89,212.45,212.57,2700.0,212.3983,212.3983,211.9593,212.079,2700.0
2017-03-07 10:20:00,212.47,214.06,212.47,213.8,9605.0,211.9792,213.5655,211.9792,213.3061,9605.0
2017-03-07 10:30:00,213.78,214.05,213.68,214.02,5346.0,213.2862,213.5556,213.1864,213.5256,5346.0
2017-03-07 10:40:00,213.87,213.87,213.12,213.12,6841.0,213.376,213.376,212.6277,212.6277,6841.0
2017-03-07 10:50:00,213.31,213.43,212.85,213.17,2700.0,212.8173,212.937,212.3583,212.6776,2700.0
2017-03-07 11:00:00,213.09,213.22,212.19,212.24,8652.0,212.5978,212.7275,211.6999,211.7498,8652.0
2017-03-07 11:10:00,212.57,212.83,212.51,212.83,3379.0,212.079,212.3384,212.0191,212.3384,3379.0
2017-03-07 11:20:00,212.89,213.16,212.52,212.52,3360.0,212.3983,212.6676,212.0291,212.0291,3360.0
2017-03-07 11:30:00,212.5,212.5,211.47,211.59,15665.0,212.0092,212.0092,210.9815,211.1013,15665.0
2017-03-07 11:40:00,211.8,211.97,211.24,211.44,7900.0,211.3108,211.4804,210.7521,210.9516,7900.0
2017-03-07 11:50:00,211.58,212.12,211.47,211.48,5810.0,211.0913,211.63,210.9815,210.9915,5810.0
2017-03-07 12:00:00,211.32,211.4,211.03,211.04,2400.0,210.8319,210.9117,210.5425,210.5525,2400.0
2017-03-07 12:10:00,211.09,211.23,211.03,211.1,5100.0,210.6024,210.7421,210.5425,210.6124,5100.0
2017-03-07 12:20:00,211.17,211.18,210.35,210.48,4300.0,210.6822,210.6922,209.8641,209.9938,4300.0
2017-03-07 12:30:00,210.65,211.07,210.48,210.95,5839.0,210.1634,210.5825,209.9938,210.4627,5839.0
2017-03-07 12:40:00,210.96,211.16,210.95,211.0,4650.0,210.4727,210.6722,210.4627,210.5126,4650.0
2017-03-07 12:50:00,211.02,211.33,210.91,211.01,12168.0,210.5326,210.8419,210.4228,210.5226,12168.0
2017-03-07 13:00:00,211.08,211.14,210.91,211.03,3950.0,210.5924,210.6523,210.4228,210.5425,3950.0
2017-03-07 13:10:00,211.04,211.05,210.74,210.78,3300.0,210.5525,210.5625,210.2532,210.2931,3300.0
2017-03-07 13:20:00,210.74,210.87,210.63,210.8,3705.0,210.2532,210.3829,210.1435,210.3131,3705.0
2017-03-07 13:30:00,210.87,211.17,210.87,211.05,5400.0,210.3829,210.6822,210.3829,210.5625,5400.0
2017-03-07 13:40:00,210.96,211.11,210.89,210.96,2130.0,210.4727,210.6224,210.4029,210.4727,2130.0
2017-03-07 13:50:00,210.85,210.85,210.58,210.7,1300.0,210.363,210.363,210.0936,210.2133,1300.0
2017-03-07 14:00:00,210.62,210.82,210.61,210.78,3300.0,210.1335,210.333,210.1235,210.2931,3300.0
2017-03-07 14:10:00,210.73,211.13,210.72,210.94,7406.0,210.2432,210.6423,210.2333,210.4528,7406.0
2017-03-07 14:20:00,211.0,211.15,210.67,210.67,11400.0,210.5126,210.6623,210.1834,210.1834,11400.0
2017-03-07 14:30:00,210.8,210.88,210.44,210.81,4326.0,210.3131,210.3929,209.9539,210.3231,4326.0
2017-03-07 14:40:00,210.88,211.52,210.88,211.25,18197.0,210.3929,211.0314,210.3929,210.762,18197.0
2017-03-07 14:50:00,211.32,211.36,211.04,211.22,6700.0,210.8319,210.8718,210.5525,210.7321,6700.0
2017-03-07 15:00:00,211.05,211.1,210.91,210.91,3148.0,210.5625,210.6124,210.4228,210.4228,3148.0
2017-03-07 15:10:00,210.96,211.09,210.83,210.83,15482.0,210.4727,210.6024,210.343,210.343,15482.0
2017-03-07 15:20:00,210.77,211.22,210.53,210.99,23670.0,210.2831,210.7321,210.0437,210.5026,23670.0
2017-03-07 15:30:00,210.99,211.04,210.32,210.5,10600.0,210.5026,210.5525,209.8342,210.0138,10600.0
2017-03-07 15:40:00,210.45,210.5,210.04,210.25,9908.0,209.9639,210.0138,209.5548,209.7643,9908.0
2017-03-07 15:50:00,210.25,211.3,210.25,211.3,37306.0,209.7643,210.8119,209.7643,210.8119,37306.0
2017-03-08 09:30:00,210.57,211.99,210.57,211.52,2441.0,210.0836,211.5003,210.0836,211.0314,2441.0
2017-03-08 09:40:00,211.46,212.29,210.69,210.69,5903.0,210.9716,211.7996,210.2033,210.2033,5903.0
2017-03-08 09:50:00,211.34,211.64,211.23,211.37,2027.0,210.8518,211.1511,210.7421,210.8818,2027.0
2017-03-08 10:00:00,211.62,211.94,211.07,211.55,9845.0,211.1312,211.4504,210.5825,211.0613,9845.0
2017-03-08 10:10:00,211.8,211.8,211.09,211.09,1142.0,211.3108,211.3108,210.6024,210.6024,1142.0
2017-03-08 10:20:00,211.11,211.12,210.07,210.17,6974.0,210.6224,210.6323,209.5848,209.6845,6974.0
2017-03-08 10:30:00,210.27,210.54,210.05,210.3,3154.0,209.7843,210.0537,209.5648,209.8142,3154.0
2017-03-08 10:40:00,210.16,210.86,210.11,210.66,2100.0,209.6746,210.3729,209.6247,210.1734,2100.0
2017-03-08 10:50:00,210.76,210.99,210.62,210.99,1800.0,210.2732,210.5026,210.1335,210.5026,1800.0
2017-03-08 11:00:00,210.81,210.94,210.53,210.61,2400.0,210.3231,210.4528,210.0437,210.1235,2400.0
2017-03-08 11:10:00,210.62,210.62,210.07,210.07,1128.0,210.1335,210.1335,209.5848,209.5848,1128.0
2017-03-08 11:20:00,210.07,210.08,209.47,209.68,3100.0,209.5848,209.5947,208.9862,209.1957,3100.0
2017-03-08 11:30:00,209.49,209.8,209.46,209.62,2997.0,209.0061,209.3154,208.9762,209.1358,2997.0
2017-03-08 11:40:00,209.43,209.55,208.96,209.12,2828.0,208.9462,209.066,208.4773,208.637,2828.0
2017-03-08 11:50:00,209.14,209.15,208.72,208.72,2415.0,208.6569,208.6669,208.2379,208.2379,2415.0
2017-03-08 12:00:00,208.81,209.13,208.75,208.75,4800.0,208.3277,208.6469,208.2678,208.2678,4800.0
2017-03-08 12:10:00,208.69,209.26,208.68,209.18,6200.0,208.208,208.7766,208.198,208.6968,6200.0
2017-03-08 12:20:00,209.21,209.32,208.94,208.97,3293.0,208.7268,208.8365,208.4574,208.4873,3293.0
2017-03-08 12:30:00,209.14,209.32,209.06,209.06,4800.0,208.6569,208.8365,208.5771,208.5771,4800.0
2017-03-08 12:40:00,209.09,209.1,208.83,208.94,900.0,208.607,208.617,208.3476,208.4574,900.0
2017-03-08 12:50:00,208.94,209.62,208.92,209.62,5575.0,208.4574,209.1358,208.4374,209.1358,5575.0
2017-03-08 13:00:00,209.8,209.81,209.5,209.59,1082.0,209.3154,209.3254,209.0161,209.1059,1082.0
2017-03-08 13:10:00,209.67,210.12,209.6,210.12,3080.0,209.1857,209.6346,209.1159,209.6346,3080.0
2017-03-08 13:20:00,209.85,209.85,209.52,209.67,2002.0,209.3653,209.3653,209.036,209.1857,2002.0
2017-03-08 13:30:00,209.61,209.85,209.52,209.52,3700.0,209.1258,209.3653,209.036,209.036,3700.0
2017-03-08 13:40:00,209.5,209.68,209.46,209.67,4788.0,209.0161,209.1957,208.9762,209.1857,4788.0
2017-03-08 13:50:00,209.49,209.68,209.42,209.67,5142.0,209.0061,209.1957,208.9363,209.1857,5142.0
2017-03-08 14:00:00,209.6,209.65,209.45,209.47,5500.0,209.1159,209.1657,208.9662,208.9862,5500.0
2017-03-08 14:10:00,209.48,210.04,209.47,209.53,6500.0,208.9961,209.5548,208.9862,209.046,6500.0
2017-03-08 14:20:00,209.5,209.5,209.21,209.32,9621.0,209.0161,209.0161,208.7268,208.8365,9621.0
2017-03-08 14:30:00,209.16,209.21,208.96,208.97,4019.0,208.6769,208.7268,208.4773,208.4873,4019.0
2017-03-08 14:40:00,208.97,209.17,208.92,209.06,4700.0,208.4873,208.6868,208.4374,208.5771,4700.0
2017-03-08 14:50:00,208.94,209.06,208.85,208.85,6906.0,208.4574,208.5771,208.3676,208.3676,6906.0
2017-03-08 15:00:00,208.84,209.08,208.81,209.05,6235.0,208.3576,208.5971,208.3277,208.5671,6235.0
2017-03-08 15:10:00,209.08,209.45,209.08,209.41,5100.0,208.5971,208.9662,208.5971,208.9263,5100.0
2017-03-08 15:20:00,209.36,209.55,209.36,209.48,8300.0,208.8764,209.066,208.8764,208.9961,8300.0
2017-03-08 15:30:00,209.52,209.55,209.04,209.29,6800.0,209.036,209.066,208.5571,208.8066,6800.0
2017-03-08 15:40:00,209.29,209.4,209.1,209.23,7472.0,208.8066,208.9163,208.617,208.7467,7472.0
2017-03-08 15:50:00,209.22,209.41,209.04,209.15,24311.0,208.7367,208.9263,208.5571,208.6669,24311.0
2017-03-09 09:30:00,209.16,210.45,209.16,209.64,2597.0,208.6769,209.9639,208.6769,209.1558,2597.0
2017-03-09 09:40:00,210.67,210.67,209.38,210.51,4200.0,210.1834,210.1834,208.8964,210.0237,4200.0
2017-03-09 09:50:00,210.61,211.45,210.57,211.07,6860.0,210.1235,210.9616,210.0836,210.5825,6860.0
2017-03-09 10:00:00,211.39,212.37,211.39,212.37,6871.0,210.9017,211.8795,210.9017,211.8795,6871.0
2017-03-09 10:10:00,212.37,212.41,211.5,211.69,3908.0,211.8795,211.9194,211.0115,211.201,3908.0
2017-03-09 10:20:00,211.82,211.84,210.9,211.12,1450.0,211.3307,211.3507,210.4128,210.6323,1450.0
2017-03-09 10:30:00,211.06,211.96,210.93,211.51,12671.0,210.5725,211.4704,210.4428,211.0214,12671.0
2017-03-09 10:40:00,211.66,211.66,210.98,211.45,6582.0,211.1711,211.1711,210.4927,210.9616,6582.0
2017-03-09 10:50:00,211.52,212.11,211.32,211.96,7441.0,211.0314,211.6201,210.8319,211.4704,7441.0
2017-03-09 11:00:00,211.95,212.15,211.69,212.15,3268.0,211.4604,211.66,211.201,211.66,3268.0
2017-03-09 11:10:00,212.1,212.1,211.01,211.12,7742.0,211.6101,211.6101,210.5226,210.6323,7742.0
2017-03-09 11:20:00,211.09,211.09,210.78,211.02,1608.0,210.6024,210.6024,210.2931,210.5326,1608.0
2017-03-09 11:30:00,211.0,211.0,210.04,210.11,7500.0,210.5126,210.5126,209.5548,209.6247,7500.0
2017-03-09 11:40:00,210.18,210.28,209.72,209.72,4910.0,209.6945,209.7943,209.2356,209.2356,4910.0
2017-03-09 11:50:00,209.82,209.92,209.34,209.45,5200.0,209.3353,209.4351,208.8565,208.9662,5200.0
2017-03-09 12:00:00,209.7,209.96,209.7,209.85,1300.0,209.2156,209.475,209.2156,209.3653,1300.0
2017-03-09 12:10:00,210.03,210.03,209.84,209.92,1050.0,209.5449,209.5449,209.3553,209.4351,1050.0
2017-03-09 12:20:00,209.78,209.78,209.7,209.71,900.0,209.2954,209.2954,209.2156,209.2256,900.0
2017-03-09 12:30:00,209.75,209.77,209.51,209.59,3451.0,209.2655,209.2855,209.0261,209.1059,3451.0
2017-03-09 12:40:00,209.91,210.2,209.71,210.2,2200.0,209.4251,209.7145,209.2256,209.7145,2200.0
2017-03-09 12:50:00,210.19,210.76,210.19,210.68,900.0,209.7045,210.2732,209.7045,210.1934,900.0
2017-03-09 13:00:00,210.69,210.84,210.67,210.84,2100.0,210.2033,210.353,210.1834,210.353,2100.0
2017-03-09 13:10:00,210.83,210.83,210.5,210.5,1300.0,210.343,210.343,210.0138,210.0138,1300.0
2017-03-09 13:20:00,210.67,210.68,210.4,210.4,1600.0,210.1834,210.1934,209.914,209.914,1600.0
2017-03-09 13:30:00,210.45,210.45,209.9,209.9,2100.0,209.9639,209.9639,209.4152,209.4152,2100.0
2017-03-09 13:40:00,209.9,210.51,209.9,210.36,1500.0,209.4152,210.0237,209.4152,209.8741,1500.0
2017-03-09 13:50:00,210.29,210.38,209.53,209.53,6289.0,209.8043,209.894,209.046,209.046,6289.0
2017-03-09 14:00:00,209.53,209.66,209.11,209.33,4199.0,209.046,209.1757,208.627,208.8465,4199.0
2017-03-09 14:10:00,209.24,209.24,208.94,208.94,2500.0,208.7567,208.7567,208.4574,208.4574,2500.0
2017-03-09 14:20:00,208.9,208.9,208.71,208.85,3757.0,208.4175,208.4175,208.2279,208.3676,3757.0
2017-03-09 14:30:00,208.92,209.1,208.91,209.1,700.0,208.4374,208.617,208.4274,208.617,700.0
2017-03-09 14:40:00,209.03,209.2,208.85,209.04,3750.0,208.5472,208.7168,208.3676,208.5571,3750.0
2017-03-09 14:50:00,209.12,209.14,209.02,209.08,5906.0,208.637,208.6569,208.5372,208.5971,5906.0
2017-03-09 15:00:00,209.15,209.21,209.02,209.19,3437.0,208.6669,208.7268,208.5372,208.7068,3437.0
2017-03-09 15:10:00,209.29,209.41,209.25,209.35,10026.0,208.8066,208.9263,208.7667,208.8664,10026.0
2017-03-09 15:20:00,209.35,209.4,209.06,209.08,10105.0,208.8664,208.9163,208.5771,208.5971,10105.0
2017-03-09 15:30:00,209.09,209.18,209.04,209.15,9721.0,208.607,208.6968,208.5571,208.6669,9721.0
2017-03-09 15:40:00,209.19,209.4,209.06,209.4,7400.0,208.7068,208.9163,208.5771,208.9163,7400.0
2017-03-09 15:50:00,209.38,209.46,209.1,209.38,29333.0,208.8964,208.9762,208.617,208.8964,29333.0
2017-03-10 09:30:00,211.02,211.24,210.3,210.53,2699.0,210.5326,210.7521,209.8142,210.0437,2699.0
2017-03-10 09:40:00,210.29,210.58,209.78,210.53,6407.0,209.8043,210.0936,209.2954,210.0437,6407.0
2017-03-10 09:50:00,210.87,211.13,209.96,210.82,8510.0,210.3829,210.6423,209.475,210.333,8510.0
2017-03-10 10:00:00,210.82,210.92,210.52,210.52,1500.0,210.333,210.4328,210.0337,210.0337,1500.0
2017-03-10 10:10:00,210.82,210.9,210.39,210.48,5379.0,210.333,210.4128,209.904,209.9938,5379.0
2017-03-10 10:20:00,210.28,210.54,210.27,210.37,2500.0,209.7943,210.0537,209.7843,209.8841,2500.0
2017-03-10 10:30:00,210.36,211.02,210.24,210.3,5200.0,209.8741,210.5326,209.7544,209.8142,5200.0
2017-03-10 10:40:00,210.19,210.7,210.0,210.45,1400.0,209.7045,210.2133,209.5149,209.9639,1400.0
2017-03-10 10:50:00,210.44,210.7,210.38,210.38,2799.0,209.9539,210.2133,209.894,209.894,2799.0
2017-03-10 11:00:00,210.41,210.63,210.17,210.31,2820.0,209.924,210.1435,209.6845,209.8242,2820.0
2017-03-10 11:10:00,210.46,210.62,210.36,210.43,3274.0,209.9739,210.1335,209.8741,209.9439,3274.0
2017-03-10 11:20:00,210.44,210.67,210.38,210.62,7174.0,209.9539,210.1834,209.894,210.1335,7174.0
2017-03-10 11:30:00,210.56,210.99,210.56,210.74,2844.0,210.0736,210.5026,210.0736,210.2532,2844.0
2017-03-10 11:40:00,210.73,210.95,210.53,210.59,2025.0,210.2432,210.4627,210.0437,210.1036,2025.0
2017-03-10 11:50:00,210.76,210.76,210.6,210.6,1800.0,210.2732,210.2732,210.1135,210.1135,1800.0
2017-03-10 12:00:00,210.6,210.73,210.12,210.13,2500.0,210.1135,210.2432,209.6346,209.6446,2500.0
2017-03-10 12:10:00,210.07,210.12,209.86,209.86,3292.0,209.5848,209.6346,209.3752,209.3752,3292.0
2017-03-10 12:20:00,209.85,209.85,209.69,209.69,900.0,209.3653,209.3653,209.2056,209.2056,900.0
2017-03-10 12:30:00,209.64,209.69,209.43,209.44,1100.0,209.1558,209.2056,208.9462,208.9562,1100.0
2017-03-10 12:40:00,209.62,209.75,209.55,209.75,800.0,209.1358,209.2655,209.066,209.2655,800.0
2017-03-10 12:50:00,209.76,209.95,209.11,209.39,1600.0,209.2755,209.465,208.627,208.9063,1600.0
2017-03-10 13:00:00,209.59,209.59,209.01,209.31,1200.0,209.1059,209.1059,208.5272,208.8265,1200.0
2017-03-10 13:10:00,209.16,209.55,209.02,209.39,6200.0,208.6769,209.066,208.5372,208.9063,6200.0
2017-03-10 13:20:00,209.73,209.91,209.73,209.86,700.0,209.2455,209.4251,209.2455,209.3752,700.0
2017-03-10 13:30:00,209.92,210.03,209.92,210.02,1000.0,209.4351,209.5449,209.4351,209.5349,1000.0
2017-03-10 13:40:00,210.0,210.13,210.0,210.09,1456.0,209.5149,209.6446,209.5149,209.6047,1456.0
2017-03-10 13:50:00,210.07,210.37,210.01,210.14,4000.0,209.5848,209.8841,209.5249,209.6546,4000.0
2017-03-10 14:00:00,210.16,210.23,210.07,210.07,2899.0,209.6746,209.7444,209.5848,209.5848,2899.0
2017-03-10 14:10:00,210.31,210.62,210.06,210.29,25578.0,209.8242,210.1335,209.5748,209.8043,25578.0
2017-03-10 14:20:00,210.25,210.6,210.15,210.54,7100.0,209.7643,210.1135,209.6646,210.0537,7100.0
2017-03-10 14:30:00,210.75,210.76,210.68,210.75,2000.0,210.2632,210.2732,210.1934,210.2632,2000.0
2017-03-10 14:40:00,210.95,211.52,210.95,211.5,4505.0,210.4627,211.0314,210.4627,211.0115,4505.0
2017-03-10 14:50:00,211.46,211.47,210.94,211.32,5535.0,210.9716,210.9815,210.4528,210.8319,5535.0
2017-03-10 15:00:00,211.22,211.75,211.22,211.68,5970.0,210.7321,211.2609,210.7321,211.191,5970.0
2017-03-10 15:10:00,211.56,211.61,210.98,211.02,6854.0,211.0713,211.1212,210.4927,210.5326,6854.0
2017-03-10 15:20:00,211.1,211.44,211.07,211.42,8900.0,210.6124,210.9516,210.5825,210.9316,8900.0
2017-03-10 15:30:00,211.39,211.39,210.81,211.04,10956.0,210.9017,210.9017,210.3231,210.5525,10956.0
2017-03-10 15:40:00,210.93,211.09,210.83,210.99,7446.0,210.4428,210.6024,210.343,210.5026,7446.0
2017-03-10 15:50:00,211.03,211.28,210.7,211.28,27578.0,210.5425,210.792,210.2133,210.792,27578.0
2017-03-13 09:30:00,211.8,211.89,210.0,210.54,11054.0,211.3108,211.4006,209.5149,210.0537,11054.0
2017-03-13 09:40:00,210.24,211.33,210.0,210.34,9413.0,209.7544,210.8419,209.5149,209.8541,9413.0
2017-03-13 09:50:00,211.02,211.87,211.02,211.82,2800.0,210.5326,211.3806,210.5326,211.3307,2800.0
2017-03-13 10:00:00,211.66,211.73,211.5,211.63,3738.0,211.1711,211.2409,211.0115,211.1412,3738.0
2017-03-13 10:10:00,211.57,211.8,211.24,211.32,9400.0,211.0813,211.3108,210.7521,210.8319,9400.0
2017-03-13 10:20:00,211.37,211.67,211.27,211.6,3748.0,210.8818,211.1811,210.782,211.1112,3748.0
2017-03-13 10:30:00,211.65,212.99,211.64,212.92,9887.0,211.1611,212.498,211.1511,212.4282,9887.0
2017-03-13 10:40:00,212.9,213.05,212.6,212.62,10188.0,212.4082,212.5579,212.1089,212.1289,10188.0
2017-03-13 10:50:00,212.6,212.83,212.6,212.82,3067.0,212.1089,212.3384,212.1089,212.3284,3067.0
2017-03-13 11:00:00,212.71,212.91,212.54,212.74,3563.0,212.2187,212.4182,212.0491,212.2486,3563.0
2017-03-13 11:10:00,212.73,212.74,212.15,212.15,12559.0,212.2386,212.2486,211.66,211.66,12559.0
2017-03-13 11:20:00,212.34,212.58,212.19,212.58,1500.0,211.8495,212.089,211.6999,212.089,1500.0
2017-03-13 11:30:00,212.4,212.58,211.96,212.05,7532.0,211.9094,212.089,211.4704,211.5602,7532.0
2017-03-13 11:40:00,212.06,212.06,211.81,211.91,900.0,211.5702,211.5702,211.3207,211.4205,900.0
2017-03-13 11:50:00,212.05,212.25,211.63,211.63,17140.0,211.5602,211.7597,211.1412,211.1412,17140.0
2017-03-13 12:00:00,211.59,212.0,211.42,211.8,15292.0,211.1013,211.5103,210.9316,211.3108,15292.0
2017-03-13 12:10:00,212.39,212.39,211.36,211.65,12642.0,211.8994,211.8994,210.8718,211.1611,12642.0
2017-03-13 12:20:00,211.57,211.65,210.69,210.78,13672.0,211.0813,211.1611,210.2033,210.2931,13672.0
2017-03-13 12:30:00,210.79,211.13,210.12,210.53,26355.0,210.3031,210.6423,209.6346,210.0437,26355.0
2017-03-13 12:40:00,210.53,211.18,210.5,211.18,5661.0,210.0437,210.6922,210.0138,210.6922,5661.0
2017-03-13 12:50:00,210.96,211.63,210.96,211.59,6863.0,210.4727,211.1412,210.4727,211.1013,6863.0
2017-03-13 13:00:00,211.7,212.01,211.7,211.82,2105.0,211.211,211.5203,211.211,211.3307,2105.0
2017-03-13 13:10:00,211.75,211.75,211.75,211.75,100.0,211.2609,211.2609,211.2609,211.2609,100.0
2017-03-13 13:20:00,211.93,212.42,211.93,212.42,4371.0,211.4405,211.9293,211.4405,211.9293,4371.0
2017-03-13 13:30:00,212.35,212.59,212.31,212.31,3400.0,211.8595,212.0989,211.8196,211.8196,3400.0
2017-03-13 13:40:00,212.38,212.38,211.2,211.38,9885.0,211.8894,211.8894,210.7122,210.8917,9885.0
2017-03-13 13:50:00,211.49,211.97,210.86,211.44,3534.0,211.0015,211.4804,210.3729,210.9516,3534.0
2017-03-13 14:00:00,211.63,212.19,211.48,211.49,3100.0,211.1412,211.6999,210.9915,211.0015,3100.0
2017-03-13 14:10:00,211.56,211.9,211.53,211.73,5400.0,211.0713,211.4105,211.0414,211.2409,5400.0
2017-03-13 14:20:00,211.84,212.03,211.56,211.69,5465.0,211.3507,211.5402,211.0713,211.201,5465.0
2017-03-13 14:30:00,211.7,211.98,211.37,211.54,10815.0,211.211,211.4904,210.8818,211.0514,10815.0
2017-03-13 14:40:00,211.54,211.63,211.41,211.59,3800.0,211.0514,211.1412,210.9217,211.1013,3800.0
2017-03-13 14:50:00,211.61,212.03,211.48,211.89,7315.0,211.1212,211.5402,210.9915,211.4006,7315.0
2017-03-13 15:00:00,211.92,212.15,211.75,212.09,10203.0,211.4305,211.66,211.2609,211.6001,10203.0
2017-03-13 15:10:00,212.12,212.22,211.93,212.18,4853.0,211.63,211.7298,211.4405,211.6899,4853.0
2017-03-13 15:20:00,212.08,212.71,212.08,212.71,3000.0,211.5901,212.2187,211.5901,212.2187,3000.0
2017-03-13 15:30:00,212.53,212.95,212.44,212.63,10345.0,212.0391,212.4581,211.9493,212.1389,10345.0
2017-03-13 15:40:00,212.56,213.04,212.56,213.0,9933.0,212.069,212.5479,212.069,212.508,9933.0
2017-03-13 15:50:00,212.88,213.24,212.19,212.89,46971.0,212.3883,212.7474,211.6999,212.3983,46971.0
2017-03-14 09:30:00,212.8,213.88,212.12,212.13,4349.0,212.3085,213.386,211.63,211.64,4349.0
2017-03-14 09:40:00,212.69,212.69,211.52,211.52,4047.0,212.1987,212.1987,211.0314,211.0314,4047.0
2017-03-14 09:50:00,211.49,211.72,211.01,211.38,11651.0,211.0015,211.231,210.5226,210.8917,11651.0
2017-03-14 10:00:00,211.22,211.75,211.06,211.75,4700.0,210.7321,211.2609,210.5725,211.2609,4700.0
2017-03-14 10:10:00,211.9,212.01,210.97,210.98,5000.0,211.4105,211.5203,210.4827,210.4927,5000.0
2017-03-14 10:20:00,210.86,210.96,209.55,209.84,8300.0,210.3729,210.4727,209.066,209.3553,8300.0
2017-03-14 10:30:00,209.85,211.39,209.85,210.6,13729.0,209.3653,210.9017,209.3653,210.1135,13729.0
2017-03-14 10:40:00,210.71,210.99,210.18,210.81,15386.0,210.2233,210.5026,209.6945,210.3231,15386.0
2017-03-14 10:50:00,210.63,211.65,210.51,211.41,2500.0,210.1435,211.1611,210.0237,210.9217,2500.0
2017-03-14 11:00:00,211.21,211.21,210.45,210.52,700.0,210.7221,210.7221,209.9639,210.0337,700.0
2017-03-14 11:10:00,210.72,210.99,210.53,210.99,2763.0,210.2333,210.5026,210.0437,210.5026,2763.0
2017-03-14 11:20:00,210.81,210.84,210.63,210.83,2505.0,210.3231,210.353,210.1435,210.343,2505.0
2017-03-14 11:30:00,210.86,211.16,210.72,210.97,8000.0,210.3729,210.6722,210.2333,210.4827,8000.0
2017-03-14 11:40:00,210.97,211.48,210.82,210.96,5407.0,210.4827,210.9915,210.333,210.4727,5407.0
2017-03-14 11:50:00,211.2,211.3,210.89,210.89,3487.0,210.7122,210.8119,210.4029,210.4029,3487.0
2017-03-14 12:00:00,210.97,211.05,210.86,210.93,2674.0,210.4827,210.5625,210.3729,210.4428,2674.0
2017-03-14 12:10:00,211.18,211.24,210.91,210.91,400.0,210.6922,210.7521,210.4228,210.4228,400.0
2017-03-14 12:20:00,210.82,211.37,210.82,211.12,1000.0,210.333,210.8818,210.333,210.6323,1000.0
2017-03-14 12:30:00,211.08,211.58,210.69,211.18,6600.0,210.5924,211.0913,210.2033,210.6922,6600.0
2017-03-14 12:40:00,210.94,211.42,210.84,210.94,8500.0,210.4528,210.9316,210.353,210.4528,8500.0
2017-03-14 12:50:00,211.05,211.07,210.72,210.98,7874.0,210.5625,210.5825,210.2333,210.4927,7874.0
2017-03-14 13:00:00,210.95,211.05,210.6,210.96,7377.0,210.4627,210.5625,210.1135,210.4727,7377.0
2017-03-14 13:10:00,210.96,211.12,210.92,210.95,2300.0,210.4727,210.6323,210.4328,210.4627,2300.0
2017-03-14 13:20:00,211.12,211.41,210.99,211.11,2292.0,210.6323,210.9217,210.5026,210.6224,2292.0
2017-03-14 13:30:00,211.41,212.1,211.11,211.6,3769.0,210.9217,211.6101,210.6224,211.1112,3769.0
2017-03-14 13:40:00,211.39,212.0,211.38,212.0,1600.0,210.9017,211.5103,210.8917,211.5103,1600.0
2017-03-14 13:50:00,212.17,212.17,211.88,211.89,1541.0,211.6799,211.6799,211.3906,211.4006,1541.0
2017-03-14 14:00:00,211.71,211.94,211.71,211.94,950.0,211.221,211.4504,211.221,211.4504,950.0
2017-03-14 14:10:00,211.94,212.17,211.85,211.96,1400.0,211.4504,211.6799,211.3607,211.4704,1400.0
2017-03-14 14:20:00,211.84,212.05,211.83,211.92,1700.0,211.3507,211.5602,211.3407,211.4305,1700.0
2017-03-14 14:30:00,211.81,211.84,211.66,211.7,1000.0,211.3207,211.3507,211.1711,211.211,1000.0
2017-03-14 14:40:00,211.78,211.78,210.94,210.97,9950.0,211.2908,211.2908,210.4528,210.4827,9950.0
2017-03-14 14:50:00,210.97,211.34,210.42,210.88,6000.0,210.4827,210.8518,209.934,210.3929,6000.0
2017-03-14 15:00:00,210.9,211.59,210.9,211.38,2200.0,210.4128,211.1013,210.4128,210.8917,2200.0
2017-03-14 15:10:00,211.52,211.57,211.06,211.29,9600.0,211.0314,211.0813,210.5725,210.8019,9600.0
2017-03-14 15:20:00,211.29,212.0,211.22,211.97,12516.0,210.8019,211.5103,210.7321,211.4804,12516.0
2017-03-14 15:30:00,211.94,212.45,211.87,212.14,17019.0,211.4504,211.9593,211.3806,211.65,17019.0
2017-03-14 15:40:00,212.23,212.47,211.78,212.19,10895.0,211.7398,211.9792,211.2908,211.6999,10895.0
2017-03-14 15:50:00,212.23,212.66,212.07,212.24,15306.0,211.7398,212.1688,211.5801,211.7498,15306.0
2017-03-15 09:30:00,213.01,214.12,212.67,213.38,3938.0,212.518,213.6254,212.1788,212.8871,3938.0
2017-03-15 09:40:00,212.47,213.23,212.02,212.34,12970.0,211.9792,212.7375,211.5303,211.8495,12970.0
2017-03-15 09:50:00,212.21,212.26,211.41,212.26,7511.0,211.7198,211.7697,210.9217,211.7697,7511.0
2017-03-15 10:00:00,212.0,212.22,211.77,211.77,1700.0,211.5103,211.7298,211.2808,211.2808,1700.0
2017-03-15 10:10:00,211.76,211.81,210.91,211.22,10600.0,211.2709,211.3207,210.4228,210.7321,10600.0
2017-03-15 10:20:00,211.17,212.37,211.11,212.37,5008.0,210.6822,211.8795,210.6224,211.8795,5008.0
2017-03-15 10:30:00,212.35,212.94,212.35,212.87,3000.0,211.8595,212.4481,211.8595,212.3783,3000.0
2017-03-15 10:40:00,212.7,212.87,212.28,212.37,5811.0,212.2087,212.3783,211.7897,211.8795,5811.0
2017-03-15 10:50:00,212.5,212.81,212.5,212.71,1861.0,212.0092,212.3184,212.0092,212.2187,1861.0
2017-03-15 11:00:00,212.82,213.0,212.49,212.89,4100.0,212.3284,212.508,211.9992,212.3983,4100.0
2017-03-15 11:10:00,212.89,213.15,212.73,213.15,2873.0,212.3983,212.6577,212.2386,212.6577,2873.0
2017-03-15 11:20:00,213.16,213.33,213.0,213.09,3764.0,212.6676,212.8372,212.508,212.5978,3764.0
2017-03-15 11:30:00,213.05,213.3,213.02,213.24,3706.0,212.5579,212.8073,212.528,212.7474,3706.0
2017-03-15 11:40:00,213.27,213.28,212.68,212.68,3621.0,212.7774,212.7873,212.1887,212.1887,3621.0
2017-03-15 11:50:00,212.67,212.72,212.38,212.72,3317.0,212.1788,212.2286,211.8894,212.2286,3317.0
2017-03-15 12:00:00,212.76,213.14,212.75,212.86,4260.0,212.2686,212.6477,212.2586,212.3683,4260.0
2017-03-15 12:10:00,212.83,212.94,212.7,212.7,2001.0,212.3384,212.4481,212.2087,212.2087,2001.0
2017-03-15 12:20:00,212.7,212.7,212.7,212.7,0.0,212.2087,212.2087,212.2087,212.2087,0.0
2017-03-15 12:30:00,212.95,213.72,212.93,213.12,9364.0,212.4581,213.2263,212.4382,212.6277,9364.0
2017-03-15 12:40:00,213.17,213.28,213.14,213.28,1400.0,212.6776,212.7873,212.6477,212.7873,1400.0
2017-03-15 12:50:00,213.27,213.33,212.96,213.09,4401.0,212.7774,212.8372,212.4681,212.5978,4401.0
2017-03-15 13:00:00,213.17,213.17,212.73,212.86,4353.0,212.6776,212.6776,212.2386,212.3683,4353.0
2017-03-15 13:10:00,212.85,213.01,212.85,212.85,4000.0,212.3583,212.518,212.3583,212.3583,4000.0
2017-03-15 13:20:00,212.87,212.95,212.76,212.82,1974.0,212.3783,212.4581,212.2686,212.3284,1974.0
2017-03-15 13:30:00,212.72,213.02,212.67,213.02,3453.0,212.2286,212.528,212.1788,212.528,3453.0
2017-03-15 13:40:00,213.07,213.41,213.03,213.41,1900.0,212.5778,212.917,212.5379,212.917,1900.0
2017-03-15 13:50:00,213.35,213.35,212.63,212.64,5834.0,212.8572,212.8572,212.1389,212.1488,5834.0
2017-03-15 14:00:00,212.95,213.86,212.95,213.42,7785.0,212.4581,213.366,212.4581,212.927,7785.0
2017-03-15 14:10:00,213.48,213.62,213.21,213.44,10189.0,212.9869,213.1266,212.7175,212.947,10189.0
2017-03-15 14:20:00,213.44,213.52,213.21,213.22,2931.0,212.947,213.0268,212.7175,212.7275,2931.0
2017-03-15 14:30:00,212.74,213.34,212.67,213.14,6807.0,212.2486,212.8472,212.1788,212.6477,6807.0
2017-03-15 14:40:00,213.01,213.73,213.0,213.56,3575.0,212.518,213.2363,212.508,213.0667,3575.0
2017-03-15 14:50:00,213.55,213.56,212.75,213.49,4717.0,213.0567,213.0667,212.2586,212.9969,4717.0
2017-03-15 15:00:00,213.53,213.9,213.33,213.73,3300.0,213.0368,213.4059,212.8372,213.2363,3300.0
2017-03-15 15:10:00,213.93,214.52,213.88,213.95,5000.0,213.4358,214.0245,213.386,213.4558,5000.0
2017-03-15 15:20:00,213.94,214.92,213.91,214.92,5939.0,213.4458,214.4236,213.4159,214.4236,5939.0
2017-03-15 15:30:00,214.61,215.06,214.61,214.8,10580.0,214.1143,214.5632,214.1143,214.3038,10580.0
2017-03-15 15:40:00,214.65,214.89,214.1,214.53,16041.0,214.1542,214.3936,213.6055,214.0345,16041.0
2017-03-15 15:50:00,214.55,215.35,214.55,214.99,33249.0,214.0544,214.8526,214.0544,214.4934,33249.0
2017-03-16 09:30:00,215.72,215.9,214.94,215.57,2997.0,215.2217,215.4013,214.4435,215.0721,2997.0
2017-03-16 09:40:00,215.3,215.7,214.43,215.42,11633.0,214.8027,215.2018,213.9347,214.9224,11633.0
2017-03-16 09:50:00,214.85,215.96,214.85,215.96,3088.0,214.3537,215.4612,214.3537,215.4612,3088.0
2017-03-16 10:00:00,214.99,215.49,214.89,215.03,9800.0,214.4934,214.9922,214.3936,214.5333,9800.0
2017-03-16 10:10:00,214.86,215.0,213.65,213.95,7537.0,214.3637,214.5034,213.1565,213.4558,7537.0
2017-03-16 10:20:00,213.73,214.18,213.51,214.09,2740.0,213.2363,213.6853,213.0168,213.5955,2740.0
2017-03-16 10:30:00,213.96,214.0,213.68,213.7,4140.0,213.4658,213.5057,213.1864,213.2064,4140.0
2017-03-16 10:40:00,213.63,214.23,213.59,214.23,2572.0,213.1365,213.7352,213.0966,213.7352,2572.0
2017-03-16 10:50:00,214.0,214.22,213.69,214.13,5723.0,213.5057,213.7252,213.1964,213.6354,5723.0
2017-03-16 11:00:00,214.47,214.57,214.25,214.46,3216.0,213.9746,214.0744,213.7551,213.9646,3216.0
2017-03-16 11:10:00,214.46,214.47,214.12,214.16,2827.0,213.9646,213.9746,213.6254,213.6653,2827.0
2017-03-16 11:20:00,214.26,214.34,214.08,214.1,1300.0,213.7651,213.8449,213.5855,213.6055,1300.0
2017-03-16 11:30:00,214.25,214.31,213.82,214.0,1662.0,213.7551,213.815,213.3261,213.5057,1662.0
2017-03-16 11:40:00,213.97,214.0,213.7,213.84,3702.0,213.4758,213.5057,213.2064,213.3461,3702.0
2017-03-16 11:50:00,213.81,214.0,213.6,213.81,2555.0,213.3161,213.5057,213.1066,213.3161,2555.0
2017-03-16 12:00:00,213.68,213.8,213.36,213.36,1400.0,213.1864,213.3061,212.8672,212.8672,1400.0
2017-03-16 12:10:00,213.61,213.73,213.23,213.35,5250.0,213.1166,213.2363,212.7375,212.8572,5250.0
2017-03-16 12:20:00,213.5,213.67,213.31,213.4,8682.0,213.0068,213.1764,212.8173,212.9071,8682.0
2017-03-16 12:30:00,213.47,213.48,213.14,213.14,2761.0,212.9769,212.9869,212.6477,212.6477,2761.0
2017-03-16 12:40:00,213.02,213.12,212.79,213.03,4764.0,212.528,212.6277,212.2985,212.5379,4764.0
2017-03-16 12:50:00,212.9,213.08,212.77,212.81,2800.0,212.4082,212.5878,212.2785,212.3184,2800.0
2017-03-16 13:00:00,212.76,212.87,212.57,212.69,5000.0,212.2686,212.3783,212.079,212.1987,5000.0
2017-03-16 13:10:00,212.65,212.65,212.41,212.43,3000.0,212.1588,212.1588,211.9194,211.9393,3000.0
2017-03-16 13:20:00,212.39,212.85,212.32,212.32,11121.0,211.8994,212.3583,211.8296,211.8296,11121.0
2017-03-16 13:30:00,212.36,212.54,212.25,212.43,2502.0,211.8695,212.0491,211.7597,211.9393,2502.0
2017-03-16 13:40:00,212.41,212.9,212.38,212.9,4300.0,211.9194,212.4082,211.8894,212.4082,4300.0
2017-03-16 13:50:00,212.82,213.18,212.82,213.06,4099.0,212.3284,212.6876,212.3284,212.5679,4099.0
2017-03-16 14:00:00,213.03,213.29,212.77,212.88,5940.0,212.5379,212.7973,212.2785,212.3883,5940.0
2017-03-16 14:10:00,212.84,213.12,212.84,213.12,1800.0,212.3484,212.6277,212.3484,212.6277,1800.0
2017-03-16 14:20:00,212.98,213.2,212.68,213.05,4100.0,212.488,212.7075,212.1887,212.5579,4100.0
2017-03-16 14:30:00,212.9,213.08,212.8,213.03,3132.0,212.4082,212.5878,212.3085,212.5379,3132.0
2017-03-16 14:40:00,212.93,212.94,212.0,212.37,6115.0,212.4382,212.4481,211.5103,211.8795,6115.0
2017-03-16 14:50:00,212.57,212.63,212.34,212.43,1900.0,212.079,212.1389,211.8495,211.9393,1900.0
2017-03-16 15:00:00,212.43,212.82,212.32,212.42,7323.0,211.9393,212.3284,211.8296,211.9293,7323.0
2017-03-16 15:10:00,212.42,212.67,212.42,212.6,5950.0,211.9293,212.1788,211.9293,212.1089,5950.0
2017-03-16 15:20:00,212.6,212.74,212.14,212.14,4300.0,212.1089,212.2486,211.65,211.65,4300.0
2017-03-16 15:30:00,212.19,212.22,211.97,212.08,9951.0,211.6999,211.7298,211.4804,211.5901,9951.0
2017-03-16 15:40:00,212.1,212.49,212.09,212.4,19701.0,211.6101,211.9992,211.6001,211.9094,19701.0
2017-03-16 15:50:00,212.37,212.46,211.48,211.58,60489.0,211.8795,211.9692,210.9915,211.0913,60489.0
2017-03-17 09:30:00,211.66,212.08,210.02,210.02,17214.0,211.1711,211.5901,209.5349,209.5349,17214.0
2017-03-17 09:40:00,210.13,210.91,210.13,210.54,900.0,209.6446,210.4228,209.6446,210.0537,900.0
2017-03-17 09:50:00,210.6,210.67,210.34,210.59,6625.0,210.1135,210.1834,209.8541,210.1036,6625.0
2017-03-17 10:00:00,210.61,210.63,210.28,210.31,9407.0,210.1235,210.1435,209.7943,209.8242,9407.0
2017-03-17 10:10:00,210.47,210.49,209.57,209.75,8051.0,209.9838,210.0038,209.0859,209.2655,8051.0
2017-03-17 10:20:00,209.95,210.24,209.84,210.24,5095.0,209.465,209.7544,209.3553,209.7544,5095.0
2017-03-17 10:30:00,210.41,210.89,210.4,210.53,4700.0,209.924,210.4029,209.914,210.0437,4700.0
2017-03-17 10:40:00,210.67,211.01,210.53,210.86,5103.0,210.1834,210.5226,210.0437,210.3729,5103.0
2017-03-17 10:50:00,210.86,211.34,210.85,211.32,4800.0,210.3729,210.8518,210.363,210.8319,4800.0
2017-03-17 11:00:00,211.25,211.8,211.25,211.8,33689.0,210.762,211.3108,210.762,211.3108,33689.0
2017-03-17 11:10:00,211.75,212.21,211.75,212.05,5100.0,211.2609,211.7198,211.2609,211.5602,5100.0
2017-03-17 11:20:00,212.09,212.4,211.82,212.09,9499.0,211.6001,211.9094,211.3307,211.6001,9499.0
2017-03-17 11:30:00,211.93,212.07,211.93,212.06,819.0,211.4405,211.5801,211.4405,211.5702,819.0
2017-03-17 11:40:00,212.1,212.13,211.9,211.96,8029.0,211.6101,211.64,211.4105,211.4704,8029.0
2017-03-17 11:50:00,212.05,212.15,211.93,212.1,9600.0,211.5602,211.66,211.4405,211.6101,9600.0
2017-03-17 12:00:00,211.96,211.96,211.56,211.76,4800.0,211.4704,211.4704,211.0713,211.2709,4800.0
2017-03-17 12:10:00,212.06,212.08,211.93,212.02,2821.0,211.5702,211.5901,211.4405,211.5303,2821.0
2017-03-17 12:20:00,212.02,212.1,211.89,211.89,3801.0,211.5303,211.6101,211.4006,211.4006,3801.0
2017-03-17 12:30:00,211.96,212.11,211.91,212.06,3200.0,211.4704,211.6201,211.4205,211.5702,3200.0
2017-03-17 12:40:00,212.05,212.11,212.05,212.07,1400.0,211.5602,211.6201,211.5602,211.5801,1400.0
2017-03-17 12:50:00,212.06,212.12,212.05,212.07,3000.0,211.5702,211.63,211.5602,211.5801,3000.0
2017-03-17 13:00:00,212.07,212.67,212.07,212.43,15307.0,211.5801,212.1788,211.5801,211.9393,15307.0
2017-03-17 13:10:00,212.48,212.48,211.76,211.96,10282.0,211.9892,211.9892,211.2709,211.4704,10282.0
2017-03-17 13:20:00,212.01,212.25,211.67,211.71,10225.0,211.5203,211.7597,211.1811,211.221,10225.0
2017-03-17 13:30:00,211.75,212.02,211.72,211.95,6651.0,211.2609,211.5303,211.231,211.4604,6651.0
2017-03-17 13:40:00,211.94,212.11,211.72,211.82,6400.0,211.4504,211.6201,211.231,211.3307,6400.0
2017-03-17 13:50:00,211.85,211.95,211.69,211.78,9669.0,211.3607,211.4604,211.201,211.2908,9669.0
2017-03-17 14:00:00,211.74,211.93,211.64,211.84,8999.0,211.2509,211.4405,211.1511,211.3507,8999.0
2017-03-17 14:10:00,211.77,211.89,211.54,211.89,4960.0,211.2808,211.4006,211.0514,211.4006,4960.0
2017-03-17 14:20:00,211.91,211.98,211.82,211.82,4415.0,211.4205,211.4904,211.3307,211.3307,4415.0
2017-03-17 14:30:00,211.79,211.86,211.48,211.48,3800.0,211.3008,211.3706,210.9915,210.9915,3800.0
2017-03-17 14:40:00,211.45,211.74,211.44,211.49,10060.0,210.9616,211.2509,210.9516,211.0015,10060.0
2017-03-17 14:50:00,211.51,211.52,210.97,211.16,9842.0,211.0214,211.0314,210.4827,210.6722,9842.0
2017-03-17 15:00:00,211.41,211.41,210.67,210.92,11706.0,210.9217,210.9217,210.1834,210.4328,11706.0
2017-03-17 15:10:00,210.92,210.92,210.54,210.54,12135.0,210.4328,210.4328,210.0537,210.0537,12135.0
2017-03-17 15:20:00,210.53,210.67,210.13,210.2,6909.0,210.0437,210.1834,209.6446,209.7145,6909.0
2017-03-17 15:30:00,210.13,210.68,210.0,210.05,15354.0,209.6446,210.1934,209.5149,209.5648,15354.0
2017-03-17 15:40:00,210.27,210.59,209.99,210.0,15969.0,209.7843,210.1036,209.5049,209.5149,15969.0
2017-03-17 15:50:00,210.2,211.88,210.2,211.23,37099.0,209.7145,211.3906,209.7145,210.7421,37099.0
2017-03-20 09:30:00,212.73,214.0,212.0,212.49,18817.0,212.2386,213.5057,211.5103,211.9992,18817.0
2017-03-20 09:40:00,212.45,213.05,211.68,212.2,10886.0,211.9593,212.5579,211.191,211.7098,10886.0
2017-03-20 09:50:00,213.03,215.74,213.03,214.77,8553.0,212.5379,215.2417,212.5379,214.2739,8553.0
2017-03-20 10:00:00,215.49,215.55,214.86,214.86,8051.0,214.9922,215.0521,214.3637,214.3637,8051.0
2017-03-20 10:10:00,214.89,215.86,214.69,215.69,10556.0,214.3936,215.3614,214.1941,215.1918,10556.0
2017-03-20 10:20:00,215.7,216.28,215.7,215.9,6219.0,215.2018,215.7804,215.2018,215.4013,6219.0
2017-03-20 10:30:00,215.88,215.88,215.48,215.53,5000.0,215.3813,215.3813,214.9823,215.0322,5000.0
2017-03-20 10:40:00,215.44,216.25,215.44,216.12,14113.0,214.9424,215.7505,214.9424,215.6208,14113.0
2017-03-20 10:50:00,216.11,216.49,216.1,216.35,6104.0,215.6108,215.9899,215.6008,215.8503,6104.0
2017-03-20 11:00:00,216.35,216.93,216.29,216.93,7592.0,215.8503,216.4289,215.7904,216.4289,7592.0
2017-03-20 11:10:00,216.99,217.55,216.64,217.55,4295.0,216.4888,217.0475,216.1396,217.0475,4295.0
2017-03-20 11:20:00,217.47,217.96,217.34,217.76,7913.0,216.9677,217.4565,216.838,217.257,7913.0
2017-03-20 11:30:00,217.81,218.09,217.3,217.75,13913.0,217.3069,217.5862,216.7981,217.247,13913.0
2017-03-20 11:40:00,217.74,217.84,217.49,217.61,3993.0,217.237,217.3368,216.9876,217.1073,3993.0
2017-03-20 11:50:00,217.63,218.75,217.63,218.5,18290.0,217.1273,218.2447,217.1273,217.9953,18290.0
2017-03-20 12:00:00,218.38,218.38,217.67,217.67,6317.0,217.8756,217.8756,217.1672,217.1672,6317.0
2017-03-20 12:10:00,217.62,217.62,216.92,217.09,4949.0,217.1173,217.1173,216.4189,216.5885,4949.0
2017-03-20 12:20:00,217.0,217.64,217.0,217.0,3350.0,216.4988,217.1373,216.4988,216.4988,3350.0
2017-03-20 12:30:00,216.91,217.06,216.91,216.94,3478.0,216.409,216.5586,216.409,216.4389,3478.0
2017-03-20 12:40:00,216.96,217.02,216.67,216.93,6600.0,216.4588,216.5187,216.1695,216.4289,6600.0
2017-03-20 12:50:00,216.81,216.89,216.51,216.61,3400.0,216.3092,216.389,216.0099,216.1097,3400.0
2017-03-20 13:00:00,216.62,216.63,216.31,216.31,1300.0,216.1196,216.1296,215.8104,215.8104,1300.0
2017-03-20 13:10:00,216.37,216.44,216.0,216.09,12454.0,215.8702,215.9401,215.5011,215.5909,12454.0
2017-03-20 13:20:00,216.08,216.2,215.74,215.83,10361.0,215.5809,215.7006,215.2417,215.3315,10361.0
2017-03-20 13:30:00,215.95,216.24,215.79,215.97,8550.0,215.4512,215.7405,215.2916,215.4711,8550.0
2017-03-20 13:40:00,215.82,215.82,215.09,215.43,3538.0,215.3215,215.3215,214.5932,214.9324,3538.0
2017-03-20 13:50:00,215.48,215.62,215.13,215.25,3500.0,214.9823,215.1219,214.6331,214.7528,3500.0
2017-03-20 14:00:00,215.18,215.66,214.88,215.13,7100.0,214.683,215.1619,214.3837,214.6331,7100.0
2017-03-20 14:10:00,215.19,215.75,215.19,215.67,3490.0,214.6929,215.2516,214.6929,215.1718,3490.0
2017-03-20 14:20:00,215.67,215.86,215.64,215.7,5842.0,215.1718,215.3614,215.1419,215.2018,5842.0
2017-03-20 14:30:00,215.64,215.64,214.97,215.51,3638.0,215.1419,215.1419,214.4734,215.0122,3638.0
2017-03-20 14:40:00,215.22,215.22,214.55,214.55,6000.0,214.7229,214.7229,214.0544,214.0544,6000.0
2017-03-20 14:50:00,214.56,214.74,214.31,214.7,4967.0,214.0644,214.244,213.815,214.2041,4967.0
2017-03-20 15:00:00,214.73,215.13,214.63,215.03,4613.0,214.234,214.6331,214.1342,214.5333,4613.0
2017-03-20 15:10:00,215.16,215.25,214.94,214.94,5900.0,214.663,214.7528,214.4435,214.4435,5900.0
2017-03-20 15:20:00,215.01,215.4,214.97,215.36,8620.0,214.5134,214.9025,214.4734,214.8625,8620.0
2017-03-20 15:30:00,215.36,215.6,215.21,215.53,8200.0,214.8625,215.102,214.7129,215.0322,8200.0
2017-03-20 15:40:00,215.46,215.65,215.17,215.62,21284.0,214.9623,215.1519,214.673,215.1219,21284.0
2017-03-20 15:50:00,215.74,216.1,215.67,216.1,35951.0,215.2417,215.6008,215.1718,215.6008,35951.0
2017-03-21 09:30:00,217.53,217.65,216.23,217.5,28904.0,217.0275,217.1473,215.7305,216.9976,28904.0
2017-03-21 09:40:00,217.27,218.65,216.5,217.0,5799.0,216.7681,218.1449,215.9999,216.4988,5799.0
2017-03-21 09:50:00,217.0,217.69,216.31,217.02,10000.0,216.4988,217.1872,215.8104,216.5187,10000.0
2017-03-21 10:00:00,216.98,217.0,215.42,216.34,21190.0,216.4788,216.4988,214.9224,215.8403,21190.0
2017-03-21 10:10:00,216.35,216.54,215.8,216.53,6825.0,215.8503,216.0398,215.3015,216.0298,6825.0
2017-03-21 10:20:00,216.01,216.27,214.98,215.25,10100.0,215.511,215.7704,214.4834,214.7528,10100.0
2017-03-21 10:30:00,215.3,215.3,214.56,215.06,6723.0,214.8027,214.8027,214.0644,214.5632,6723.0
2017-03-21 10:40:00,215.14,216.07,215.06,216.07,7610.0,214.6431,215.5709,214.5632,215.5709,7610.0
2017-03-21 10:50:00,216.1,216.16,214.75,215.85,13357.0,215.6008,215.6607,214.254,215.3514,13357.0
2017-03-21 11:00:00,215.81,215.81,214.52,214.95,21725.0,215.3115,215.3115,214.0245,214.4535,21725.0
2017-03-21 11:10:00,214.72,215.75,214.44,215.1,16736.0,214.224,215.2516,213.9447,214.6031,16736.0
2017-03-21 11:20:00,215.07,215.29,214.58,215.14,16327.0,214.5732,214.7927,214.0843,214.6431,16327.0
2017-03-21 11:30:00,214.85,215.13,214.14,214.76,20016.0,214.3537,214.6331,213.6454,214.2639,20016.0
2017-03-21 11:40:00,214.5,214.53,213.32,214.03,7306.0,214.0045,214.0345,212.8273,213.5356,7306.0
2017-03-21 11:50:00,213.53,214.75,213.53,214.32,10128.0,213.0368,214.254,213.0368,213.8249,10128.0
2017-03-21 12:00:00,214.35,214.35,213.63,213.63,2100.0,213.8549,213.8549,213.1365,213.1365,2100.0
2017-03-21 12:10:00,213.59,213.82,212.92,212.95,5583.0,213.0966,213.3261,212.4282,212.4581,5583.0
2017-03-21 12:20:00,213.01,213.01,212.42,212.42,2122.0,212.518,212.518,211.9293,211.9293,2122.0
2017-03-21 12:30:00,212.56,212.56,211.68,211.68,2544.0,212.069,212.069,211.191,211.191,2544.0
2017-03-21 12:40:00,211.73,212.0,211.22,211.37,6605.0,211.2409,211.5103,210.7321,210.8818,6605.0
2017-03-21 12:50:00,211.25,212.12,210.5,211.77,5720.0,210.762,211.63,210.0138,211.2808,5720.0
2017-03-21 13:00:00,211.62,212.09,211.6,211.97,5770.0,211.1312,211.6001,211.1112,211.4804,5770.0
2017-03-21 13:10:00,211.91,211.91,211.04,211.25,3931.0,211.4205,211.4205,210.5525,210.762,3931.0
2017-03-21 13:20:00,211.24,211.52,210.72,211.52,8700.0,210.7521,211.0314,210.2333,211.0314,8700.0
2017-03-21 13:30:00,211.78,211.78,210.87,211.2,5413.0,211.2908,211.2908,210.3829,210.7122,5413.0
2017-03-21 13:40:00,211.19,211.41,210.61,210.61,3033.0,210.7022,210.9217,210.1235,210.1235,3033.0
2017-03-21 13:50:00,210.65,210.77,210.02,210.24,4622.0,210.1634,210.2831,209.5349,209.7544,4622.0
2017-03-21 14:00:00,210.3,210.85,210.05,210.82,8900.0,209.8142,210.363,209.5648,210.333,8900.0
2017-03-21 14:10:00,210.82,211.17,210.61,211.16,3200.0,210.333,210.6822,210.1235,210.6722,3200.0
2017-03-21 14:20:00,211.02,211.06,210.64,210.79,6814.0,210.5326,210.5725,210.1534,210.3031,6814.0
2017-03-21 14:30:00,210.79,211.0,210.63,210.75,5100.0,210.3031,210.5126,210.1435,210.2632,5100.0
2017-03-21 14:40:00,210.79,210.95,210.38,210.44,7195.0,210.3031,210.4627,209.894,209.9539,7195.0
2017-03-21 14:50:00,210.42,210.9,210.4,210.81,7810.0,209.934,210.4128,209.914,210.3231,7810.0
2017-03-21 15:00:00,210.68,210.73,210.26,210.36,5314.0,210.1934,210.2432,209.7743,209.8741,5314.0
2017-03-21 15:10:00,210.36,210.46,209.51,209.51,12919.0,209.8741,209.9739,209.0261,209.0261,12919.0
2017-03-21 15:20:00,209.51,209.51,209.25,209.25,11050.0,209.0261,209.0261,208.7667,208.7667,11050.0
2017-03-21 15:30:00,209.25,209.4,208.1,208.28,22761.0,208.7667,208.9163,207.6193,207.7989,22761.0
2017-03-21 15:40:00,208.26,208.34,206.68,206.75,27263.0,207.7789,207.8588,206.2026,206.2724,27263.0
2017-03-21 15:50:00,206.68,206.97,205.34,205.7,108733.0,206.2026,206.4919,204.8657,205.2249,108733.0
2017-03-22 09:30:00,205.77,207.97,203.36,206.87,20833.0,205.2947,207.4896,202.8903,206.3922,20833.0
2017-03-22 09:40:00,206.29,207.64,206.29,207.32,12370.0,205.8135,207.1604,205.8135,206.8411,12370.0
2017-03-22 09:50:00,207.59,208.09,207.18,207.78,12384.0,207.1105,207.6093,206.7014,207.3001,12384.0
2017-03-22 10:00:00,207.99,208.71,207.72,208.13,11653.0,207.5096,208.2279,207.2402,207.6492,11653.0
2017-03-22 10:10:00,208.06,208.06,206.73,206.86,5800.0,207.5794,207.5794,206.2525,206.3822,5800.0
2017-03-22 10:20:00,206.9,207.35,206.33,206.33,8565.0,206.4221,206.871,205.8534,205.8534,8565.0
2017-03-22 10:30:00,206.4,208.22,206.37,207.34,12950.0,205.9232,207.739,205.8933,206.8611,12950.0
2017-03-22 10:40:00,207.61,207.99,207.24,207.32,4552.0,207.1304,207.5096,206.7613,206.8411,4552.0
2017-03-22 10:50:00,207.54,208.26,207.48,208.25,11627.0,207.0606,207.7789,207.0007,207.769,11627.0
2017-03-22 11:00:00,208.15,208.15,207.34,207.86,3310.0,207.6692,207.6692,206.8611,207.3799,3310.0
2017-03-22 11:10:00,207.83,208.48,207.19,208.2,13950.0,207.3499,207.9984,206.7114,207.7191,13950.0
2017-03-22 11:20:00,208.68,209.56,208.58,209.28,15922.0,208.198,209.0759,208.0982,208.7966,15922.0
2017-03-22 11:30:00,209.48,209.48,208.75,208.84,5717.0,208.9961,208.9961,208.2678,208.3576,5717.0
2017-03-22 11:40:00,209.13,209.2,208.6,208.76,6600.0,208.6469,208.7168,208.1182,208.2778,6600.0
2017-03-22 11:50:00,208.73,209.41,208.73,209.25,5056.0,208.2479,208.9263,208.2479,208.7667,5056.0
2017-03-22 12:00:00,209.25,209.75,209.24,209.62,4615.0,208.7667,209.2655,208.7567,209.1358,4615.0
2017-03-22 12:10:00,209.5,209.68,208.86,208.89,1632.0,209.0161,209.1957,208.3776,208.4075,1632.0
2017-03-22 12:20:00,209.11,209.26,208.62,208.62,4500.0,208.627,208.7766,208.1381,208.1381,4500.0
2017-03-22 12:30:00,208.62,208.98,208.42,208.42,5200.0,208.1381,208.4973,207.9386,207.9386,5200.0
2017-03-22 12:40:00,208.42,208.91,208.24,208.9,4575.0,207.9386,208.4274,207.759,208.4175,4575.0
2017-03-22 12:50:00,209.06,209.61,209.05,209.09,3410.0,208.5771,209.1258,208.5671,208.607,3410.0
2017-03-22 13:00:00,209.22,209.4,208.76,209.13,8092.0,208.7367,208.9163,208.2778,208.6469,8092.0
2017-03-22 13:10:00,209.0,209.37,208.84,209.37,6437.0,208.5172,208.8864,208.3576,208.8864,6437.0
2017-03-22 13:20:00,209.45,209.64,209.34,209.55,1880.0,208.9662,209.1558,208.8565,209.066,1880.0
2017-03-22 13:30:00,209.59,210.18,209.59,210.18,2786.0,209.1059,209.6945,209.1059,209.6945,2786.0
2017-03-22 13:40:00,210.2,210.2,209.04,209.31,3400.0,209.7145,209.7145,208.5571,208.8265,3400.0
2017-03-22 13:50:00,209.4,209.56,209.01,209.56,3627.0,208.9163,209.0759,208.5272,209.0759,3627.0
2017-03-22 14:00:00,209.56,210.15,209.48,209.8,4605.0,209.0759,209.6646,208.9961,209.3154,4605.0
2017-03-22 14:10:00,209.57,209.92,209.23,209.23,3300.0,209.0859,209.4351,208.7467,208.7467,3300.0
2017-03-22 14:20:00,209.28,209.37,208.66,209.07,2600.0,208.7966,208.8864,208.178,208.5871,2600.0
2017-03-22 14:30:00,209.03,209.68,208.98,209.68,3300.0,208.5472,209.1957,208.4973,209.1957,3300.0
2017-03-22 14:40:00,209.66,209.8,209.5,209.58,3341.0,209.1757,209.3154,209.0161,209.0959,3341.0
2017-03-22 14:50:00,209.7,209.85,209.3,209.36,5646.0,209.2156,209.3653,208.8165,208.8764,5646.0
2017-03-22 15:00:00,209.68,209.82,209.46,209.56,4170.0,209.1957,209.3353,208.9762,209.0759,4170.0
2017-03-22 15:10:00,209.64,209.89,209.26,209.73,5339.0,209.1558,209.4052,208.7766,209.2455,5339.0
2017-03-22 15:20:00,210.23,210.48,209.51,209.51,4500.0,209.7444,209.9938,209.0261,209.0261,4500.0
2017-03-22 15:30:00,209.59,209.87,209.4,209.74,12740.0,209.1059,209.3852,208.9163,209.2555,12740.0
2017-03-22 15:40:00,209.64,210.03,209.63,209.63,12867.0,209.1558,209.5449,209.1458,209.1458,12867.0
2017-03-22 15:50:00,209.6,209.93,209.58,209.64,25344.0,209.1159,209.4451,209.0959,209.1558,25344.0
2017-03-23 09:30:00,209.03,209.05,208.1,208.15,8779.0,208.5472,208.5671,207.6193,207.6692,8779.0
2017-03-23 09:40:00,208.57,208.57,207.65,207.65,4095.0,208.0882,208.0882,207.1704,207.1704,4095.0
2017-03-23 09:50:00,207.62,207.62,206.08,207.12,2201.0,207.1404,207.1404,205.604,206.6416,2201.0
2017-03-23 10:00:00,207.12,207.8,206.74,206.74,29555.0,206.6416,207.32,206.2625,206.2625,29555.0
2017-03-23 10:10:00,206.35,207.56,206.03,207.53,16946.0,205.8734,207.0806,205.5541,207.0506,16946.0
2017-03-23 10:20:00,207.53,207.77,206.91,207.77,6292.0,207.0506,207.2901,206.4321,207.2901,6292.0
2017-03-23 10:30:00,208.0,208.66,207.78,208.3,18597.0,207.5195,208.178,207.3001,207.8189,18597.0
2017-03-23 10:40:00,208.27,209.02,207.78,208.76,27428.0,207.7889,208.5372,207.3001,208.2778,27428.0
2017-03-23 10:50:00,208.85,208.97,208.59,208.65,3195.0,208.3676,208.4873,208.1082,208.168,3195.0
2017-03-23 11:00:00,208.91,209.01,208.91,209.01,1000.0,208.4274,208.5272,208.4274,208.5272,1000.0
2017-03-23 11:10:00,208.78,209.68,208.77,209.68,3599.0,208.2977,209.1957,208.2878,209.1957,3599.0
2017-03-23 11:20:00,209.17,210.0,209.01,209.32,4384.0,208.6868,209.5149,208.5272,208.8365,4384.0
2017-03-23 11:30:00,209.61,209.89,209.3,209.81,3150.0,209.1258,209.4052,208.8165,209.3254,3150.0
2017-03-23 11:40:00,210.0,210.0,209.17,209.76,2900.0,209.5149,209.5149,208.6868,209.2755,2900.0
2017-03-23 11:50:00,209.87,210.0,209.12,209.48,20682.0,209.3852,209.5149,208.637,208.9961,20682.0
2017-03-23 12:00:00,209.49,209.72,209.27,209.64,11278.0,209.0061,209.2356,208.7866,209.1558,11278.0
2017-03-23 12:10:00,209.68,210.03,209.48,210.03,4150.0,209.1957,209.5449,208.9961,209.5449,4150.0
2017-03-23 12:20:00,209.92,210.07,209.88,209.96,2520.0,209.4351,209.5848,209.3952,209.475,2520.0
2017-03-23 12:30:00,209.78,210.1,209.71,209.71,2999.0,209.2954,209.6147,209.2256,209.2256,2999.0
2017-03-23 12:40:00,209.9,210.1,209.9,210.01,4062.0,209.4152,209.6147,209.4152,209.5249,4062.0
2017-03-23 12:50:00,210.16,210.51,209.99,210.47,3291.0,209.6746,210.0237,209.5049,209.9838,3291.0
2017-03-23 13:00:00,210.37,210.79,210.16,210.31,9736.0,209.8841,210.3031,209.6746,209.8242,9736.0
2017-03-23 13:10:00,210.47,210.65,210.08,210.52,4800.0,209.9838,210.1634,209.5947,210.0337,4800.0
2017-03-23 13:20:00,210.67,211.03,210.44,210.54,4408.0,210.1834,210.5425,209.9539,210.0537,4408.0
2017-03-23 13:30:00,210.42,211.32,210.35,211.05,6980.0,209.934,210.8319,209.8641,210.5625,6980.0
2017-03-23 13:40:00,211.03,211.54,210.1,211.04,14312.0,210.5425,211.0514,209.6147,210.5525,14312.0
2017-03-23 13:50:00,211.1,211.61,210.43,210.73,13094.0,210.6124,211.1212,209.9439,210.2432,13094.0
2017-03-23 14:00:00,210.48,210.7,210.29,210.29,3500.0,209.9938,210.2133,209.8043,209.8043,3500.0
2017-03-23 14:10:00,210.65,210.65,210.32,210.36,5800.0,210.1634,210.1634,209.8342,209.8741,5800.0
2017-03-23 14:20:00,210.12,210.19,209.89,210.0,4357.0,209.6346,209.7045,209.4052,209.5149,4357.0
2017-03-23 14:30:00,210.0,210.4,209.99,210.1,2100.0,209.5149,209.914,209.5049,209.6147,2100.0
2017-03-23 14:40:00,210.4,210.54,209.86,210.1,2600.0,209.914,210.0537,209.3752,209.6147,2600.0
2017-03-23 14:50:00,209.99,210.1,209.62,209.67,10895.0,209.5049,209.6147,209.1358,209.1857,10895.0
2017-03-23 15:00:00,209.49,209.89,209.49,209.62,3500.0,209.0061,209.4052,209.0061,209.1358,3500.0
2017-03-23 15:10:00,209.7,209.83,209.5,209.72,14415.0,209.2156,209.3453,209.0161,209.2356,14415.0
2017-03-23 15:20:00,209.74,209.82,209.15,209.51,4363.0,209.2555,209.3353,208.6669,209.0261,4363.0
2017-03-23 15:30:00,209.52,210.05,209.52,209.9,28871.0,209.036,209.5648,209.036,209.4152,28871.0
2017-03-23 15:40:00,209.87,209.93,208.73,208.99,21190.0,209.3852,209.4451,208.2479,208.5073,21190.0
2017-03-23 15:50:00,208.82,209.07,207.99,208.18,92558.0,208.3377,208.5871,207.5096,207.6991,92558.0
2017-03-24 09:30:00,208.18,209.74,208.18,209.74,7008.0,207.6991,209.2555,207.6991,209.2555,7008.0
2017-03-24 09:40:00,209.7,212.52,208.75,212.19,14632.0,209.2156,212.0291,208.2678,211.6999,14632.0
2017-03-24 09:50:00,212.03,213.04,210.92,212.41,19445.0,211.5402,212.5479,210.4328,211.9194,19445.0
2017-03-24 10:00:00,213.09,213.09,211.72,212.24,9630.0,212.5978,212.5978,211.231,211.7498,9630.0
2017-03-24 10:10:00,211.77,212.74,211.77,212.25,9974.0,211.2808,212.2486,211.2808,211.7597,9974.0
2017-03-24 10:20:00,212.19,212.51,212.04,212.51,7660.0,211.6999,212.0191,211.5502,212.0191,7660.0
2017-03-24 10:30:00,212.33,212.51,211.47,212.15,3577.0,211.8395,212.0191,210.9815,211.66,3577.0
2017-03-24 10:40:00,212.1,212.21,211.51,211.74,5204.0,211.6101,211.7198,211.0214,211.2509,5204.0
2017-03-24 10:50:00,212.11,212.47,211.78,211.78,7901.0,211.6201,211.9792,211.2908,211.2908,7901.0
2017-03-24 11:00:00,212.01,212.01,211.19,211.36,7200.0,211.5203,211.5203,210.7022,210.8718,7200.0
2017-03-24 11:10:00,211.3,211.44,210.02,210.82,9200.0,210.8119,210.9516,209.5349,210.333,9200.0
2017-03-24 11:20:00,210.88,210.88,210.36,210.36,2900.0,210.3929,210.3929,209.8741,209.8741,2900.0
2017-03-24 11:30:00,210.52,211.28,210.24,211.13,6690.0,210.0337,210.792,209.7544,210.6423,6690.0
2017-03-24 11:40:00,211.32,211.99,211.32,211.63,5546.0,210.8319,211.5003,210.8319,211.1412,5546.0
2017-03-24 11:50:00,211.47,212.34,211.44,212.34,7601.0,210.9815,211.8495,210.9516,211.8495,7601.0
2017-03-24 12:00:00,212.27,212.71,212.02,212.1,6896.0,211.7797,212.2187,211.5303,211.6101,6896.0
2017-03-24 12:10:00,212.18,212.18,211.15,211.8,3990.0,211.6899,211.6899,210.6623,211.3108,3990.0
2017-03-24 12:20:00,211.24,211.91,210.71,211.91,3400.0,210.7521,211.4205,210.2233,211.4205,3400.0
2017-03-24 12:30:00,212.26,212.38,212.12,212.35,1400.0,211.7697,211.8894,211.63,211.8595,1400.0
2017-03-24 12:40:00,212.07,212.31,212.02,212.16,2900.0,211.5801,211.8196,211.5303,211.6699,2900.0
2017-03-24 12:50:00,212.19,212.62,211.89,212.11,2604.0,211.6999,212.1289,211.4006,211.6201,2604.0
2017-03-24 13:00:00,212.12,212.17,211.85,212.17,2300.0,211.63,211.6799,211.3607,211.6799,2300.0
2017-03-24 13:10:00,212.1,212.42,211.7,211.93,4613.0,211.6101,211.9293,211.211,211.4405,4613.0
2017-03-24 13:20:00,212.06,212.35,211.71,212.35,4567.0,211.5702,211.8595,211.221,211.8595,4567.0
2017-03-24 13:30:00,212.42,212.55,212.13,212.36,3500.0,211.9293,212.059,211.64,211.8695,3500.0
2017-03-24 13:40:00,212.38,212.42,211.79,212.18,6818.0,211.8894,211.9293,211.3008,211.6899,6818.0
2017-03-24 13:50:00,212.17,212.17,211.3,211.34,3540.0,211.6799,211.6799,210.8119,210.8518,3540.0
2017-03-24 14:00:00,211.41,211.72,210.81,211.23,19524.0,210.9217,211.231,210.3231,210.7421,19524.0
2017-03-24 14:10:00,211.15,211.39,211.15,211.39,3152.0,210.6623,210.9017,210.6623,210.9017,3152.0
2017-03-24 14:20:00,211.29,211.35,211.02,211.02,3153.0,210.8019,210.8618,210.5326,210.5326,3153.0
2017-03-24 14:30:00,211.2,211.23,210.74,210.74,3961.0,210.7122,210.7421,210.2532,210.2532,3961.0
2017-03-24 14:40:00,210.76,210.83,210.07,210.28,3200.0,210.2732,210.343,209.5848,209.7943,3200.0
2017-03-24 14:50:00,210.35,210.92,210.17,210.63,6250.0,209.8641,210.4328,209.6845,210.1435,6250.0
2017-03-24 15:00:00,210.67,210.67,210.19,210.66,7687.0,210.1834,210.1834,209.7045,210.1734,7687.0
2017-03-24 15:10:00,210.65,210.74,210.41,210.74,5296.0,210.1634,210.2532,209.924,210.2532,5296.0
2017-03-24 15:20:00,210.76,211.14,210.76,210.95,7852.0,210.2732,210.6523,210.2732,210.4627,7852.0
2017-03-24 15:30:00,210.94,211.32,210.87,211.23,27300.0,210.4528,210.8319,210.3829,210.7421,27300.0
2017-03-24 15:40:00,211.27,211.36,210.7,211.04,23614.0,210.782,210.8718,210.2133,210.5525,23614.0
2017-03-24 15:50:00,210.98,211.04,210.59,210.86,33129.0,210.4927,210.5525,210.1036,210.3729,33129.0
2017-03-27 09:30:00,209.3,209.3,207.47,208.23,6608.0,208.8165,208.8165,206.9908,207.749,6608.0
2017-03-27 09:40:00,208.68,209.3,207.71,207.75,9947.0,208.198,208.8165,207.2302,207.2701,9947.0
2017-03-27 09:50:00,208.04,208.31,207.6,208.13,3430.0,207.5595,207.8288,207.1205,207.6492,3430.0
2017-03-27 10:00:00,207.75,209.56,207.75,209.38,10296.0,207.2701,209.0759,207.2701,208.8964,10296.0
2017-03-27 10:10:00,209.77,209.92,209.25,209.3,5642.0,209.2855,209.4351,208.7667,208.8165,5642.0
2017-03-27 10:20:00,209.41,209.9,209.25,209.9,1900.0,208.9263,209.4152,208.7667,209.4152,1900.0
2017-03-27 10:30:00,209.98,210.11,209.76,209.95,2900.0,209.495,209.6247,209.2755,209.465,2900.0
2017-03-27 10:40:00,209.99,210.32,209.82,210.14,2710.0,209.5049,209.8342,209.3353,209.6546,2710.0
2017-03-27 10:50:00,210.09,210.46,209.97,210.46,2603.0,209.6047,209.9739,209.485,209.9739,2603.0
2017-03-27 11:00:00,210.29,210.85,210.27,210.57,4677.0,209.8043,210.363,209.7843,210.0836,4677.0
2017-03-27 11:10:00,210.74,210.99,210.68,210.84,8365.0,210.2532,210.5026,210.1934,210.353,8365.0
2017-03-27 11:20:00,210.74,211.65,210.68,211.65,10497.0,210.2532,211.1611,210.1934,211.1611,10497.0
2017-03-27 11:30:00,211.74,212.16,211.51,211.75,8500.0,211.2509,211.6699,211.0214,211.2609,8500.0
2017-03-27 11:40:00,211.68,211.98,211.16,211.16,7000.0,211.191,211.4904,210.6722,210.6722,7000.0
2017-03-27 11:50:00,211.03,211.52,210.84,211.17,6852.0,210.5425,211.0314,210.353,210.6822,6852.0
2017-03-27 12:00:00,210.97,211.5,210.97,211.43,2757.0,210.4827,211.0115,210.4827,210.9416,2757.0
2017-03-27 12:10:00,211.44,211.62,211.23,211.52,2212.0,210.9516,211.1312,210.7421,211.0314,2212.0
2017-03-27 12:20:00,211.39,211.39,211.09,211.33,1327.0,210.9017,210.9017,210.6024,210.8419,1327.0
2017-03-27 12:30:00,211.46,211.98,211.46,211.81,1700.0,210.9716,211.4904,210.9716,211.3207,1700.0
2017-03-27 12:40:00,211.93,211.93,211.4,211.76,2700.0,211.4405,211.4405,210.9117,211.2709,2700.0
2017-03-27 12:50:00,211.93,212.25,211.93,212.24,900.0,211.4405,211.7597,211.4405,211.7498,900.0
2017-03-27 13:00:00,212.33,212.71,212.33,212.71,1900.0,211.8395,212.2187,211.8395,212.2187,1900.0
2017-03-27 13:10:00,212.48,212.48,212.34,212.34,200.0,211.9892,211.9892,211.8495,211.8495,200.0
2017-03-27 13:20:00,212.64,212.86,212.43,212.43,1300.0,212.1488,212.3683,211.9393,211.9393,1300.0
2017-03-27 13:30:00,212.59,212.73,212.59,212.73,600.0,212.0989,212.2386,212.0989,212.2386,600.0
2017-03-27 13:40:00,212.38,212.58,211.97,212.09,3700.0,211.8894,212.089,211.4804,211.6001,3700.0
2017-03-27 13:50:00,212.09,212.84,211.74,212.47,14854.0,211.6001,212.3484,211.2509,211.9792,14854.0
2017-03-27 14:00:00,212.3,212.74,212.3,212.5,3114.0,211.8096,212.2486,211.8096,212.0092,3114.0
2017-03-27 14:10:00,212.43,212.43,211.87,211.87,700.0,211.9393,211.9393,211.3806,211.3806,700.0
2017-03-27 14:20:00,212.07,212.35,212.07,212.35,1400.0,211.5801,211.8595,211.5801,211.8595,1400.0
2017-03-27 14:30:00,212.39,212.6,212.38,212.6,1775.0,211.8994,212.1089,211.8894,212.1089,1775.0
2017-03-27 14:40:00,212.56,212.71,212.46,212.71,1584.0,212.069,212.2187,211.9692,212.2187,1584.0
2017-03-27 14:50:00,212.52,212.97,212.52,212.83,1272.0,212.0291,212.4781,212.0291,212.3384,1272.0
2017-03-27 15:00:00,212.97,213.19,212.97,212.99,3506.0,212.4781,212.6976,212.4781,212.498,3506.0
2017-03-27 15:10:00,213.03,213.15,212.85,212.89,4668.0,212.5379,212.6577,212.3583,212.3983,4668.0
2017-03-27 15:20:00,212.89,213.07,212.43,212.44,7800.0,212.3983,212.5778,211.9393,211.9493,7800.0
2017-03-27 15:30:00,212.42,213.11,212.42,213.05,7900.0,211.9293,212.6177,211.9293,212.5579,7900.0
2017-03-27 15:40:00,213.05,213.18,212.03,212.04,9773.0,212.5579,212.6876,211.5402,211.5502,9773.0
2017-03-27 15:50:00,212.03,212.4,211.47,211.57,47400.0,211.5402,211.9094,210.9815,211.0813,47400.0
2017-03-28 09:30:00,212.57,212.72,212.06,212.72,3056.0,212.079,212.2286,211.5702,212.2286,3056.0
2017-03-28 09:40:00,212.49,212.72,211.95,212.13,7476.0,211.9992,212.2286,211.4604,211.64,7476.0
2017-03-28 09:50:00,212.3,212.47,211.55,211.56,5771.0,211.8096,211.9792,211.0613,211.0713,5771.0
2017-03-28 10:00:00,211.82,212.73,211.74,212.5,3649.0,211.3307,212.2386,211.2509,212.0092,3649.0
2017-03-28 10:10:00,212.77,212.83,211.61,212.0,17279.0,212.2785,212.3384,211.1212,211.5103,17279.0
2017-03-28 10:20:00,212.0,212.0,211.4,211.42,6808.0,211.5103,211.5103,210.9117,210.9316,6808.0
2017-03-28 10:30:00,211.42,211.9,211.16,211.16,7600.0,210.9316,211.4105,210.6722,210.6722,7600.0
2017-03-28 10:40:00,211.23,211.46,211.08,211.4,3000.0,210.7421,210.9716,210.5924,210.9117,3000.0
2017-03-28 10:50:00,211.57,211.77,211.41,211.77,10065.0,211.0813,211.2808,210.9217,211.2808,10065.0
2017-03-28 11:00:00,211.96,212.45,211.82,212.45,3178.0,211.4704,211.9593,211.3307,211.9593,3178.0
2017-03-28 11:10:00,212.31,212.49,212.03,212.16,8018.0,211.8196,211.9992,211.5402,211.6699,8018.0
2017-03-28 11:20:00,212.16,212.16,211.29,211.5,1450.0,211.6699,211.6699,210.8019,211.0115,1450.0
2017-03-28 11:30:00,211.67,211.76,211.3,211.3,9715.0,211.1811,211.2709,210.8119,210.8119,9715.0
2017-03-28 11:40:00,211.16,211.49,211.15,211.35,400.0,210.6722,211.0015,210.6623,210.8618,400.0
2017-03-28 11:50:00,211.59,211.72,211.21,211.64,2000.0,211.1013,211.231,210.7221,211.1511,2000.0
2017-03-28 12:00:00,211.69,211.78,211.46,211.58,1408.0,211.201,211.2908,210.9716,211.0913,1408.0
2017-03-28 12:10:00,211.45,211.48,211.08,211.31,2230.0,210.9616,210.9915,210.5924,210.8219,2230.0
2017-03-28 12:20:00,211.35,211.4,211.32,211.32,500.0,210.8618,210.9117,210.8319,210.8319,500.0
2017-03-28 12:30:00,211.33,211.67,211.32,211.67,1300.0,210.8419,211.1811,210.8319,211.1811,1300.0
2017-03-28 12:40:00,211.52,211.86,211.43,211.52,7718.0,211.0314,211.3706,210.9416,211.0314,7718.0
2017-03-28 12:50:00,211.69,211.94,211.58,211.94,1600.0,211.201,211.4504,211.0913,211.4504,1600.0
2017-03-28 13:00:00,211.96,212.07,211.62,211.8,3409.0,211.4704,211.5801,211.1312,211.3108,3409.0
2017-03-28 13:10:00,211.82,212.02,211.82,212.02,1000.0,211.3307,211.5303,211.3307,211.5303,1000.0
2017-03-28 13:20:00,212.0,212.11,211.75,211.8,1774.0,211.5103,211.6201,211.2609,211.3108,1774.0
2017-03-28 13:30:00,211.92,211.93,211.57,211.67,2730.0,211.4305,211.4405,211.0813,211.1811,2730.0
2017-03-28 13:40:00,211.76,212.0,211.54,211.6,10576.0,211.2709,211.5103,211.0514,211.1112,10576.0
2017-03-28 13:50:00,211.58,212.1,211.43,212.03,4982.0,211.0913,211.6101,210.9416,211.5402,4982.0
2017-03-28 14:00:00,211.88,212.43,211.88,212.07,6095.0,211.3906,211.9393,211.3906,211.5801,6095.0
2017-03-28 14:10:00,212.13,212.39,212.13,212.29,2265.0,211.64,211.8994,211.64,211.7996,2265.0
2017-03-28 14:20:00,212.32,212.53,212.25,212.53,2745.0,211.8296,212.0391,211.7597,212.0391,2745.0
2017-03-28 14:30:00,212.43,212.43,212.05,212.05,1465.0,211.9393,211.9393,211.5602,211.5602,1465.0
2017-03-28 14:40:00,212.32,212.36,211.82,211.97,11307.0,211.8296,211.8695,211.3307,211.4804,11307.0
2017-03-28 14:50:00,212.0,212.15,211.65,211.65,8475.0,211.5103,211.66,211.1611,211.1611,8475.0
2017-03-28 15:00:00,211.71,212.0,211.7,211.88,2910.0,211.221,211.5103,211.211,211.3906,2910.0
2017-03-28 15:10:00,211.83,211.91,211.37,211.4,3036.0,211.3407,211.4205,210.8818,210.9117,3036.0
2017-03-28 15:20:00,211.4,211.78,211.35,211.78,3722.0,210.9117,211.2908,210.8618,211.2908,3722.0
2017-03-28 15:30:00,211.91,211.94,211.65,211.94,4594.0,211.4205,211.4504,211.1611,211.4504,4594.0
2017-03-28 15:40:00,211.98,212.01,211.3,211.62,9355.0,211.4904,211.5203,210.8119,211.1312,9355.0
2017-03-28 15:50:00,211.7,211.79,211.21,211.51,9946.0,211.211,211.3008,210.7221,211.0214,9946.0
2017-03-29 09:30:00,213.13,213.21,212.28,212.77,4411.0,212.7852,212.865,211.9365,212.4257,4411.0
2017-03-29 09:40:00,212.77,213.26,212.68,212.94,6753.0,212.4257,212.915,212.3359,212.5955,6753.0
2017-03-29 09:50:00,213.03,214.0,213.03,213.77,8958.0,212.6853,213.6538,212.6853,213.4241,8958.0
2017-03-29 10:00:00,213.76,214.24,213.45,214.16,11626.0,213.4141,213.8934,213.1046,213.8135,11626.0
2017-03-29 10:10:00,214.1,215.0,214.1,215.0,5023.0,213.7536,214.6521,213.7536,214.6521,5023.0
2017-03-29 10:20:00,214.99,214.99,214.17,214.57,6765.0,214.6422,214.6422,213.8235,214.2228,6765.0
2017-03-29 10:30:00,214.49,214.73,214.19,214.42,9425.0,214.143,214.3826,213.8434,214.0731,9425.0
2017-03-29 10:40:00,214.36,214.65,214.36,214.47,3569.0,214.0132,214.3027,214.0132,214.123,3569.0
2017-03-29 10:50:00,214.49,214.58,214.27,214.43,3208.0,214.143,214.2328,213.9233,214.0831,3208.0
2017-03-29 11:00:00,214.42,214.42,214.06,214.09,5073.0,214.0731,214.0731,213.7137,213.7436,5073.0
2017-03-29 11:10:00,214.09,214.32,213.94,214.01,3580.0,213.7436,213.9732,213.5939,213.6637,3580.0
2017-03-29 11:20:00,214.26,214.57,214.26,214.47,1525.0,213.9133,214.2228,213.9133,214.123,1525.0
2017-03-29 11:30:00,214.47,215.2,214.32,215.1,6121.0,214.123,214.8518,213.9732,214.752,6121.0
2017-03-29 11:40:00,215.02,215.27,214.97,215.15,4276.0,214.6721,214.9217,214.6222,214.8019,4276.0
2017-03-29 11:50:00,215.09,215.09,214.74,215.0,1600.0,214.742,214.742,214.3926,214.6521,1600.0
2017-03-29 12:00:00,215.0,215.54,214.94,215.54,3400.0,214.6521,215.1913,214.5922,215.1913,3400.0
2017-03-29 12:10:00,215.23,215.78,215.23,215.78,9755.0,214.8818,215.4309,214.8818,215.4309,9755.0
2017-03-29 12:20:00,215.55,215.98,215.43,215.86,28013.0,215.2012,215.6306,215.0814,215.5107,28013.0
2017-03-29 12:30:00,215.81,215.88,215.73,215.74,1800.0,215.4608,215.5307,215.381,215.3909,1800.0
2017-03-29 12:40:00,215.66,215.81,215.28,215.35,3199.0,215.3111,215.4608,214.9317,215.0016,3199.0
2017-03-29 12:50:00,215.31,215.31,214.99,215.02,4400.0,214.9616,214.9616,214.6422,214.6721,4400.0
2017-03-29 13:00:00,215.29,215.6,215.11,215.6,3012.0,214.9417,215.2512,214.762,215.2512,3012.0
2017-03-29 13:10:00,215.47,215.79,215.26,215.26,10108.0,215.1214,215.4409,214.9117,214.9117,10108.0
2017-03-29 13:20:00,215.25,215.68,215.15,215.68,10205.0,214.9017,215.331,214.8019,215.331,10205.0
2017-03-29 13:30:00,215.73,215.95,215.71,215.71,1900.0,215.381,215.6006,215.361,215.361,1900.0
2017-03-29 13:40:00,215.83,215.95,215.75,215.76,2650.0,215.4808,215.6006,215.4009,215.4109,2650.0
2017-03-29 13:50:00,215.7,215.88,215.7,215.78,4500.0,215.351,215.5307,215.351,215.4309,4500.0
2017-03-29 14:00:00,215.73,215.73,215.47,215.56,6316.0,215.381,215.381,215.1214,215.2112,6316.0
2017-03-29 14:10:00,215.58,215.74,215.58,215.71,3019.0,215.2312,215.3909,215.2312,215.361,3019.0
2017-03-29 14:20:00,215.82,216.03,215.7,215.77,3300.0,215.4708,215.6805,215.351,215.4209,3300.0
2017-03-29 14:30:00,215.71,215.97,215.68,215.95,5870.0,215.361,215.6206,215.331,215.6006,5870.0
2017-03-29 14:40:00,215.99,216.27,215.72,216.25,5394.0,215.6405,215.9201,215.371,215.9001,5394.0
2017-03-29 14:50:00,216.25,216.25,215.84,215.86,3973.0,215.9001,215.9001,215.4908,215.5107,3973.0
2017-03-29 15:00:00,215.84,216.0,215.69,216.0,3161.0,215.4908,215.6505,215.341,215.6505,3161.0
2017-03-29 15:10:00,216.05,216.05,215.77,216.05,4840.0,215.7004,215.7004,215.4209,215.7004,4840.0
2017-03-29 15:20:00,216.05,216.53,216.0,216.48,4270.0,215.7004,216.1797,215.6505,216.1297,4270.0
2017-03-29 15:30:00,216.38,216.41,216.05,216.18,6313.0,216.0299,216.0599,215.7004,215.8302,6313.0
2017-03-29 15:40:00,216.23,216.32,216.08,216.11,5910.0,215.8801,215.97,215.7304,215.7603,5910.0
2017-03-29 15:50:00,216.11,216.7,216.01,216.12,59470.0,215.7603,216.3494,215.6605,215.7703,59470.0
2017-03-30 09:30:00,217.06,217.13,216.3,216.84,4449.0,216.7088,216.7787,215.95,216.4892,4449.0
2017-03-30 09:40:00,216.57,216.86,215.62,215.73,4301.0,216.2196,216.5091,215.2711,215.381,4301.0
2017-03-30 09:50:00,215.53,215.53,215.02,215.18,3906.0,215.1813,215.1813,214.6721,214.8318,3906.0
2017-03-30 10:00:00,215.18,215.37,214.87,215.0,6077.0,214.8318,215.0215,214.5223,214.6521,6077.0
2017-03-30 10:10:00,214.76,215.24,214.75,215.06,3099.0,214.4125,214.8917,214.4025,214.712,3099.0
2017-03-30 10:20:00,214.97,215.05,214.66,214.84,3600.0,214.6222,214.7021,214.3127,214.4924,3600.0
2017-03-30 10:30:00,214.7,214.92,214.7,214.87,1500.0,214.3526,214.5723,214.3526,214.5223,1500.0
2017-03-30 10:40:00,214.94,215.25,214.87,215.19,5089.0,214.5922,214.9017,214.5223,214.8418,5089.0
2017-03-30 10:50:00,215.19,215.89,215.08,215.77,4887.0,214.8418,215.5407,214.732,215.4209,4887.0
2017-03-30 11:00:00,215.87,215.95,215.33,215.38,4235.0,215.5207,215.6006,214.9816,215.0315,4235.0
2017-03-30 11:10:00,215.26,215.48,215.18,215.2,2200.0,214.9117,215.1314,214.8318,214.8518,2200.0
2017-03-30 11:20:00,215.18,215.37,214.87,214.9,3400.0,214.8318,215.0215,214.5223,214.5523,3400.0
2017-03-30 11:30:00,214.82,214.86,214.63,214.65,2700.0,214.4724,214.5124,214.2827,214.3027,2700.0
2017-03-30 11:40:00,214.52,214.55,214.17,214.46,3520.0,214.1729,214.2029,213.8235,214.113,3520.0
2017-03-30 11:50:00,214.25,214.45,214.0,214.0,2096.0,213.9034,214.103,213.6538,213.6538,2096.0
2017-03-30 12:00:00,214.0,214.2,213.82,214.2,4585.0,213.6538,213.8534,213.474,213.8534,4585.0
2017-03-30 12:10:00,213.99,214.2,213.99,214.2,2250.0,213.6438,213.8534,213.6438,213.8534,2250.0
2017-03-30 12:20:00,214.36,214.69,214.36,214.51,1600.0,214.0132,214.3426,214.0132,214.1629,1600.0
2017-03-30 12:30:00,214.61,214.63,214.04,214.04,4219.0,214.2628,214.2827,213.6937,213.6937,4219.0
2017-03-30 12:40:00,214.15,214.22,214.0,214.0,900.0,213.8035,213.8734,213.6538,213.6538,900.0
2017-03-30 12:50:00,214.0,214.13,213.67,213.67,2119.0,213.6538,213.7835,213.3243,213.3243,2119.0
2017-03-30 13:00:00,213.69,213.8,213.53,213.8,2800.0,213.3443,213.4541,213.1845,213.4541,2800.0
2017-03-30 13:10:00,213.95,214.03,213.81,213.97,1295.0,213.6038,213.6837,213.4641,213.6238,1295.0
2017-03-30 13:20:00,213.79,214.15,213.79,213.95,1200.0,213.4441,213.8035,213.4441,213.6038,1200.0
2017-03-30 13:30:00,213.83,213.97,213.79,213.85,1500.0,213.484,213.6238,213.4441,213.504,1500.0
2017-03-30 13:40:00,213.84,214.19,213.84,214.19,2400.0,213.494,213.8434,213.494,213.8434,2400.0
2017-03-30 13:50:00,214.21,214.29,213.87,214.02,4927.0,213.8634,213.9433,213.524,213.6737,4927.0
2017-03-30 14:00:00,213.86,214.07,213.8,213.99,4817.0,213.514,213.7236,213.4541,213.6438,4817.0
2017-03-30 14:10:00,213.99,214.16,213.75,213.77,3100.0,213.6438,213.8135,213.4042,213.4241,3100.0
2017-03-30 14:20:00,213.86,213.9,213.52,213.52,3366.0,213.514,213.5539,213.1745,213.1745,3366.0
2017-03-30 14:30:00,213.52,213.68,213.3,213.3,3936.0,213.1745,213.3343,212.9549,212.9549,3936.0
2017-03-30 14:40:00,213.35,213.35,212.7,213.29,8204.0,213.0048,213.0048,212.3559,212.9449,8204.0
2017-03-30 14:50:00,213.31,213.46,212.78,212.94,7550.0,212.9649,213.1146,212.4357,212.5955,7550.0
2017-03-30 15:00:00,213.05,213.38,212.91,213.38,4370.0,212.7053,213.0348,212.5655,213.0348,4370.0
2017-03-30 15:10:00,213.46,213.71,213.35,213.55,9342.0,213.1146,213.3642,213.0048,213.2045,9342.0
2017-03-30 15:20:00,213.59,213.82,212.7,212.7,16500.0,213.2444,213.474,212.3559,212.3559,16500.0
2017-03-30 15:30:00,212.7,212.95,212.7,212.8,20387.0,212.3559,212.6055,212.3559,212.4557,20387.0
2017-03-30 15:40:00,212.81,212.81,212.59,212.59,11508.0,212.4657,212.4657,212.246,212.246,11508.0
2017-03-30 15:50:00,212.7,212.71,212.05,212.61,49521.0,212.3559,212.3658,211.7069,212.266,49521.0
2017-03-31 09:30:00,213.05,213.52,212.72,212.75,4577.0,212.7053,213.1745,212.3758,212.4058,4577.0
2017-03-31 09:40:00,213.13,213.26,212.58,213.0,7573.0,212.7852,212.915,212.2361,212.6554,7573.0
2017-03-31 09:50:00,213.0,213.19,212.92,212.92,1200.0,212.6554,212.8451,212.5755,212.5755,1200.0
2017-03-31 10:00:00,212.82,212.92,212.59,212.59,4869.0,212.4757,212.5755,212.246,212.246,4869.0
2017-03-31 10:10:00,212.59,212.65,212.55,212.55,1400.0,212.246,212.3059,212.2061,212.2061,1400.0
2017-03-31 10:20:00,212.69,212.73,212.22,212.4,4399.0,212.3459,212.3858,211.8766,212.0563,4399.0
2017-03-31 10:30:00,212.44,212.44,212.09,212.11,6700.0,212.0963,212.0963,211.7468,211.7668,6700.0
2017-03-31 10:40:00,212.06,212.06,211.53,211.57,15536.0,211.7169,211.7169,211.1878,211.2277,15536.0
2017-03-31 10:50:00,211.66,211.75,211.23,211.36,10000.0,211.3175,211.4074,210.8882,211.018,10000.0
2017-03-31 11:00:00,211.36,211.75,211.36,211.72,4807.0,211.018,211.4074,211.018,211.3774,4807.0
2017-03-31 11:10:00,211.77,212.37,211.77,212.37,3358.0,211.4274,212.0264,211.4274,212.0264,3358.0
2017-03-31 11:20:00,212.36,212.43,211.7,211.96,3912.0,212.0164,212.0863,211.3575,211.6171,3912.0
2017-03-31 11:30:00,211.93,211.94,211.8,211.8,1923.0,211.5871,211.5971,211.4573,211.4573,1923.0
2017-03-31 11:40:00,211.66,211.89,211.61,211.62,1482.0,211.3175,211.5472,211.2676,211.2776,1482.0
2017-03-31 11:50:00,211.67,211.8,211.62,211.8,2300.0,211.3275,211.4573,211.2776,211.4573,2300.0
2017-03-31 12:00:00,211.8,211.81,211.69,211.81,803.0,211.4573,211.4673,211.3475,211.4673,803.0
2017-03-31 12:10:00,211.89,212.07,211.74,212.07,6148.0,211.5472,211.7269,211.3974,211.7269,6148.0
2017-03-31 12:20:00,212.13,212.36,212.12,212.28,7541.0,211.7868,212.0164,211.7768,211.9365,7541.0
2017-03-31 12:30:00,212.28,212.72,212.26,212.63,5899.0,211.9365,212.3758,211.9166,212.286,5899.0
2017-03-31 12:40:00,212.63,212.77,212.6,212.75,1511.0,212.286,212.4257,212.256,212.4058,1511.0
2017-03-31 12:50:00,212.77,212.92,212.76,212.92,940.0,212.4257,212.5755,212.4158,212.5755,940.0
2017-03-31 13:00:00,212.89,212.92,212.78,212.78,1100.0,212.5456,212.5755,212.4357,212.4357,1100.0
2017-03-31 13:10:00,212.88,213.0,212.77,212.77,1500.0,212.5356,212.6554,212.4257,212.4257,1500.0
2017-03-31 13:20:00,212.77,212.98,212.77,212.79,2700.0,212.4257,212.6354,212.4257,212.4457,2700.0
2017-03-31 13:30:00,212.79,212.8,212.55,212.58,4300.0,212.4457,212.4557,212.2061,212.2361,4300.0
2017-03-31 13:40:00,212.73,212.77,212.28,212.28,3600.0,212.3858,212.4257,211.9365,211.9365,3600.0
2017-03-31 13:50:00,212.51,212.52,212.25,212.25,4413.0,212.1662,212.1762,211.9066,211.9066,4413.0
2017-03-31 14:00:00,212.15,212.15,211.47,211.88,5100.0,211.8067,211.8067,211.1278,211.5372,5100.0
2017-03-31 14:10:00,211.79,211.79,211.44,211.49,4153.0,211.4473,211.4473,211.0979,211.1478,4153.0
2017-03-31 14:20:00,211.6,211.81,211.48,211.81,5500.0,211.2576,211.4673,211.1378,211.4673,5500.0
2017-03-31 14:30:00,211.81,212.13,211.74,212.13,2569.0,211.4673,211.7868,211.3974,211.7868,2569.0
2017-03-31 14:40:00,212.05,212.05,211.47,211.62,7381.0,211.7069,211.7069,211.1278,211.2776,7381.0
2017-03-31 14:50:00,211.84,211.84,211.57,211.73,2205.0,211.4973,211.4973,211.2277,211.3874,2205.0
2017-03-31 15:00:00,211.73,211.9,211.63,211.7,7600.0,211.3874,211.5572,211.2876,211.3575,7600.0
2017-03-31 15:10:00,211.83,211.83,211.21,211.31,24537.0,211.4873,211.4873,210.8683,210.9681,24537.0
2017-03-31 15:20:00,211.27,211.68,211.26,211.52,12817.0,210.9282,211.3375,210.9182,211.1778,12817.0
2017-03-31 15:30:00,211.53,211.89,211.53,211.83,10037.0,211.1878,211.5472,211.1878,211.4873,10037.0
2017-03-31 15:40:00,211.83,212.35,211.83,212.26,16452.0,211.4873,212.0064,211.4873,211.9166,16452.0
2017-03-31 15:50:00,212.26,212.26,211.49,211.49,28057.0,211.9166,211.9166,211.1478,211.1478,28057.0
2017-04-03 09:30:00,210.78,213.4,210.78,212.75,6760.0,210.439,213.0547,210.439,212.4058,6760.0
2017-04-03 09:40:00,212.75,214.38,212.74,213.98,6000.0,212.4058,214.0331,212.3958,213.6338,6000.0
2017-04-03 09:50:00,213.27,214.52,213.11,214.09,4621.0,212.9249,214.1729,212.7652,213.7436,4621.0
2017-04-03 10:00:00,214.11,214.58,214.11,214.48,7891.0,213.7636,214.2328,213.7636,214.133,7891.0
2017-04-03 10:10:00,214.36,214.99,212.68,214.59,30952.0,214.0132,214.6422,212.3359,214.2428,30952.0
2017-04-03 10:20:00,214.8,214.8,213.55,214.23,9445.0,214.4525,214.4525,213.2045,213.8834,9445.0
2017-04-03 10:30:00,214.39,214.39,213.83,214.23,13842.0,214.0431,214.0431,213.484,213.8834,13842.0
2017-04-03 10:40:00,214.39,214.9,214.29,214.89,8200.0,214.0431,214.5523,213.9433,214.5423,8200.0
2017-04-03 10:50:00,214.94,215.48,214.78,214.82,29093.0,214.5922,215.1314,214.4325,214.4724,29093.0
2017-04-03 11:00:00,214.82,215.47,214.57,215.18,15039.0,214.4724,215.1214,214.2228,214.8318,15039.0
2017-04-03 11:10:00,215.05,216.27,214.8,215.97,29202.0,214.7021,215.9201,214.4525,215.6206,29202.0
2017-04-03 11:20:00,216.13,216.76,215.81,216.76,11286.0,215.7803,216.4093,215.4608,216.4093,11286.0
2017-04-03 11:30:00,216.69,216.93,215.81,216.59,17255.0,216.3394,216.579,215.4608,216.2396,17255.0
2017-04-03 11:40:00,216.44,216.59,215.59,216.11,17870.0,216.0898,216.2396,215.2412,215.7603,17870.0
2017-04-03 11:50:00,215.98,216.03,215.42,215.93,15815.0,215.6306,215.6805,215.0715,215.5806,15815.0
2017-04-03 12:00:00,216.0,216.39,215.45,216.21,19815.0,215.6505,216.0399,215.1014,215.8602,19815.0
2017-04-03 12:10:00,216.19,217.21,216.19,217.2,13345.0,215.8402,216.8586,215.8402,216.8486,13345.0
2017-04-03 12:20:00,217.22,217.91,217.07,217.45,21048.0,216.8685,217.5574,216.7188,217.0982,21048.0
2017-04-03 12:30:00,217.41,217.79,217.02,217.49,16023.0,217.0582,217.4376,216.6689,217.1381,16023.0
2017-04-03 12:40:00,217.57,218.75,217.42,218.44,9989.0,217.218,218.3961,217.0682,218.0866,9989.0
2017-04-03 12:50:00,218.75,218.75,218.03,218.7,12793.0,218.3961,218.3961,217.6772,218.3462,12793.0
2017-04-03 13:00:00,218.76,218.94,218.4,218.77,17708.0,218.4061,218.5858,218.0466,218.416,17708.0
2017-04-03 13:10:00,218.75,219.28,218.69,219.03,11902.0,218.3961,218.9252,218.3362,218.6756,11902.0
2017-04-03 13:20:00,219.03,219.03,218.34,218.98,12630.0,218.6756,218.6756,217.9867,218.6257,12630.0
2017-04-03 13:30:00,219.09,219.09,218.36,218.45,14200.0,218.7355,218.7355,218.0067,218.0966,14200.0
2017-04-03 13:40:00,218.29,218.62,217.92,218.46,13140.0,217.9368,218.2663,217.5674,218.1065,13140.0
2017-04-03 13:50:00,218.46,218.46,217.71,218.33,15948.0,218.1065,218.1065,217.3578,217.9768,15948.0
2017-04-03 14:00:00,218.35,219.3,218.23,218.85,15296.0,217.9967,218.9452,217.8769,218.4959,15296.0
2017-04-03 14:10:00,219.04,220.21,218.91,220.21,17771.0,218.6856,219.8537,218.5558,219.8537,17771.0
2017-04-03 14:20:00,220.04,220.33,218.9,220.0,41721.0,219.684,219.9735,218.5458,219.644,41721.0
2017-04-03 14:30:00,219.88,220.01,219.58,219.97,22113.0,219.5242,219.654,219.2247,219.6141,22113.0
2017-04-03 14:40:00,219.99,219.99,219.56,219.92,22914.0,219.6341,219.6341,219.2048,219.5642,22914.0
2017-04-03 14:50:00,219.93,220.73,219.93,220.64,26172.0,219.5742,220.3729,219.5742,220.283,26172.0
2017-04-03 15:00:00,220.42,220.71,220.36,220.61,18537.0,220.0634,220.3529,220.0035,220.2531,18537.0
2017-04-03 15:10:00,220.56,221.98,220.52,220.69,34485.0,220.2031,221.6208,220.1632,220.3329,34485.0
2017-04-03 15:20:00,220.53,221.37,220.53,221.34,32250.0,220.1732,221.0118,220.1732,220.9819,32250.0
2017-04-03 15:30:00,221.34,221.37,220.45,220.87,31133.0,220.9819,221.0118,220.0933,220.5126,31133.0
2017-04-03 15:40:00,220.9,221.03,220.32,220.32,42875.0,220.5426,220.6724,219.9635,219.9635,42875.0
2017-04-03 15:50:00,220.32,220.32,219.58,219.96,74520.0,219.9635,219.9635,219.2247,219.6041,74520.0
2017-04-04 09:30:00,220.01,221.25,220.0,220.73,15292.0,219.654,220.892,219.644,220.3729,15292.0
2017-04-04 09:40:00,220.55,221.72,220.55,220.61,16451.0,220.1932,221.3613,220.1932,220.2531,16451.0
2017-04-04 09:50:00,220.63,220.63,219.3,219.75,9300.0,220.273,220.273,218.9452,219.3945,9300.0
2017-04-04 10:00:00,219.59,219.74,218.69,219.53,16574.0,219.2347,219.3845,218.3362,219.1748,16574.0
2017-04-04 10:10:00,219.45,219.83,219.07,219.08,11910.0,219.0949,219.4743,218.7156,218.7255,11910.0
2017-04-04 10:20:00,219.28,219.43,218.91,219.34,16219.0,218.9252,219.075,218.5558,218.9851,16219.0
2017-04-04 10:30:00,219.32,219.68,218.82,218.87,9022.0,218.9651,219.3246,218.466,218.5159,9022.0
2017-04-04 10:40:00,218.85,218.85,217.52,218.11,9476.0,218.4959,218.4959,217.1681,217.7571,9476.0
2017-04-04 10:50:00,218.31,218.91,218.08,218.91,6296.0,217.9568,218.5558,217.7272,218.5558,6296.0
2017-04-04 11:00:00,218.68,219.36,218.68,219.08,13439.0,218.3262,219.0051,218.3262,218.7255,13439.0
2017-04-04 11:10:00,219.12,219.26,218.65,219.05,8903.0,218.7655,218.9052,218.2962,218.6956,8903.0
2017-04-04 11:20:00,219.0,219.19,218.78,219.19,9896.0,218.6457,218.8354,218.426,218.8354,9896.0
2017-04-04 11:30:00,219.1,219.15,218.99,219.06,2120.0,218.7455,218.7954,218.6357,218.7056,2120.0
2017-04-04 11:40:00,219.17,219.17,218.33,218.63,4667.0,218.8154,218.8154,217.9768,218.2763,4667.0
2017-04-04 11:50:00,218.79,218.8,218.04,218.12,6308.0,218.436,218.446,217.6872,217.7671,6308.0
2017-04-04 12:00:00,218.0,218.0,217.49,217.73,4164.0,217.6473,217.6473,217.1381,217.3777,4164.0
2017-04-04 12:10:00,217.58,217.89,217.57,217.88,2914.0,217.228,217.5375,217.218,217.5275,2914.0
2017-04-04 12:20:00,217.79,217.86,217.7,217.86,2990.0,217.4376,217.5075,217.3478,217.5075,2990.0
2017-04-04 12:30:00,217.68,217.91,217.63,217.86,8679.0,217.3278,217.5574,217.2779,217.5075,8679.0
2017-04-04 12:40:00,217.97,218.28,217.51,217.65,6523.0,217.6173,217.9268,217.1581,217.2979,6523.0
2017-04-04 12:50:00,218.13,218.36,217.94,218.27,13150.0,217.7771,218.0067,217.5874,217.9168,13150.0
2017-04-04 13:00:00,218.22,218.22,217.82,217.88,4130.0,217.8669,217.8669,217.4676,217.5275,4130.0
2017-04-04 13:10:00,218.1,218.3,218.07,218.13,8112.0,217.7471,217.9468,217.7172,217.7771,8112.0
2017-04-04 13:20:00,218.1,218.2,218.08,218.1,2176.0,217.7471,217.847,217.7272,217.7471,2176.0
2017-04-04 13:30:00,218.13,218.3,217.8,218.3,11735.0,217.7771,217.9468,217.4476,217.9468,11735.0
2017-04-04 13:40:00,218.28,218.3,218.18,218.19,3100.0,217.9268,217.9468,217.827,217.837,3100.0
2017-04-04 13:50:00,218.16,218.16,218.01,218.09,2800.0,217.807,217.807,217.6573,217.7371,2800.0
2017-04-04 14:00:00,217.97,218.15,217.58,217.82,6293.0,217.6173,217.797,217.228,217.4676,6293.0
2017-04-04 14:10:00,217.74,217.87,217.68,217.71,3600.0,217.3877,217.5175,217.3278,217.3578,3600.0
2017-04-04 14:20:00,217.92,218.05,217.56,217.64,5640.0,217.5674,217.6972,217.208,217.2879,5640.0
2017-04-04 14:30:00,217.6,217.67,217.0,217.15,7100.0,217.2479,217.3178,216.6489,216.7987,7100.0
2017-04-04 14:40:00,217.25,217.4,216.54,216.63,7802.0,216.8985,217.0483,216.1896,216.2795,7802.0
2017-04-04 14:50:00,216.73,217.1,216.67,216.68,7313.0,216.3793,216.7487,216.3194,216.3294,7313.0
2017-04-04 15:00:00,216.68,216.83,216.32,216.32,6932.0,216.3294,216.4792,215.97,215.97,6932.0
2017-04-04 15:10:00,216.3,216.81,216.29,216.67,14313.0,215.95,216.4592,215.9401,216.3194,14313.0
2017-04-04 15:20:00,216.79,216.79,216.26,216.3,9140.0,216.4392,216.4392,215.9101,215.95,9140.0
2017-04-04 15:30:00,216.27,216.35,215.86,215.89,11401.0,215.9201,216.0,215.5107,215.5407,11401.0
2017-04-04 15:40:00,215.9,216.14,215.76,215.84,15865.0,215.5507,215.7903,215.4109,215.4908,15865.0
2017-04-04 15:50:00,215.86,216.22,215.7,215.89,34036.0,215.5107,215.8702,215.351,215.5407,34036.0
2017-04-05 09:30:00,216.35,217.51,215.38,217.02,4344.0,216.0,217.1581,215.0315,216.6689,4344.0
2017-04-05 09:40:00,217.0,217.7,217.0,217.31,6764.0,216.6489,217.3478,216.6489,216.9584,6764.0
2017-04-05 09:50:00,217.32,217.83,217.1,217.1,3348.0,216.9684,217.4776,216.7487,216.7487,3348.0
2017-04-05 10:00:00,217.02,217.02,216.43,216.43,9811.0,216.6689,216.6689,216.0798,216.0798,9811.0
2017-04-05 10:10:00,216.65,217.14,216.25,217.13,8126.0,216.2995,216.7887,215.9001,216.7787,8126.0
2017-04-05 10:20:00,217.49,217.54,216.65,217.31,17235.0,217.1381,217.188,216.2995,216.9584,17235.0
2017-04-05 10:30:00,217.15,217.28,216.78,216.85,2020.0,216.7987,216.9284,216.4293,216.4991,2020.0
2017-04-05 10:40:00,216.97,218.19,216.93,218.13,15443.0,216.619,217.837,216.579,217.7771,15443.0
2017-04-05 10:50:00,218.2,218.37,217.4,217.47,14880.0,217.847,218.0167,217.0483,217.1181,14880.0
2017-04-05 11:00:00,217.65,217.77,217.27,217.48,4623.0,217.2979,217.4177,216.9185,217.1281,4623.0
2017-04-05 11:10:00,217.46,217.77,217.45,217.6,10628.0,217.1082,217.4177,217.0982,217.2479,10628.0
2017-04-05 11:20:00,217.63,217.75,217.0,217.11,5038.0,217.2779,217.3977,216.6489,216.7587,5038.0
2017-04-05 11:30:00,216.92,217.19,216.81,217.02,2500.0,216.569,216.8386,216.4592,216.6689,2500.0
2017-04-05 11:40:00,217.18,217.28,217.02,217.16,5100.0,216.8286,216.9284,216.6689,216.8086,5100.0
2017-04-05 11:50:00,217.21,217.3,216.94,216.95,7744.0,216.8586,216.9484,216.589,216.599,7744.0
2017-04-05 12:00:00,217.0,217.18,216.87,216.87,3600.0,216.6489,216.8286,216.5191,216.5191,3600.0
2017-04-05 12:10:00,216.99,217.26,216.99,217.26,2600.0,216.6389,216.9085,216.6389,216.9085,2600.0
2017-04-05 12:20:00,217.16,217.69,217.14,217.5,1709.0,216.8086,217.3378,216.7887,217.1481,1709.0
2017-04-05 12:30:00,217.72,217.75,217.52,217.75,1700.0,217.3677,217.3977,217.1681,217.3977,1700.0
2017-04-05 12:40:00,217.81,218.38,217.81,218.38,3415.0,217.4576,218.0267,217.4576,218.0267,3415.0
2017-04-05 12:50:00,218.35,218.48,218.21,218.38,3030.0,217.9967,218.1265,217.8569,218.0267,3030.0
2017-04-05 13:00:00,218.33,218.58,218.22,218.56,2142.0,217.9768,218.2263,217.8669,218.2064,2142.0
2017-04-05 13:10:00,218.49,218.55,218.34,218.5,2098.0,218.1365,218.1964,217.9867,218.1465,2098.0
2017-04-05 13:20:00,218.46,218.58,218.43,218.58,700.0,218.1065,218.2263,218.0766,218.2263,700.0
2017-04-05 13:30:00,218.37,218.78,218.37,218.47,3550.0,218.0167,218.426,218.0167,218.1165,3550.0
2017-04-05 13:40:00,218.43,218.43,217.82,217.82,2200.0,218.0766,218.0766,217.4676,217.4676,2200.0
2017-04-05 13:50:00,217.91,217.99,217.65,217.65,1500.0,217.5574,217.6373,217.2979,217.2979,1500.0
2017-04-05 14:00:00,217.51,217.77,216.83,217.69,3324.0,217.1581,217.4177,216.4792,217.3378,3324.0
2017-04-05 14:10:00,217.77,217.77,217.43,217.44,5308.0,217.4177,217.4177,217.0782,217.0882,5308.0
2017-04-05 14:20:00,217.45,217.68,217.14,217.27,11332.0,217.0982,217.3278,216.7887,216.9185,11332.0
2017-04-05 14:30:00,217.15,217.44,216.86,216.87,4042.0,216.7987,217.0882,216.5091,216.5191,4042.0
2017-04-05 14:40:00,216.81,217.0,216.48,216.48,5906.0,216.4592,216.6489,216.1297,216.1297,5906.0
2017-04-05 14:50:00,216.41,216.41,215.68,215.9,8242.0,216.0599,216.0599,215.331,215.5507,8242.0
2017-04-05 15:00:00,215.86,216.59,215.86,216.53,8069.0,215.5107,216.2396,215.5107,216.1797,8069.0
2017-04-05 15:10:00,216.29,216.44,215.74,215.82,4437.0,215.9401,216.0898,215.3909,215.4708,4437.0
2017-04-05 15:20:00,215.94,215.94,215.36,215.53,24400.0,215.5906,215.5906,215.0116,215.1813,24400.0
2017-04-05 15:30:00,215.51,215.58,214.94,215.33,17036.0,215.1613,215.2312,214.5922,214.9816,17036.0
2017-04-05 15:40:00,215.25,215.8,215.14,215.46,23093.0,214.9017,215.4508,214.7919,215.1114,23093.0
2017-04-05 15:50:00,215.18,215.65,215.09,215.28,33749.0,214.8318,215.3011,214.742,214.9317,33749.0
2017-04-06 09:30:00,215.1,216.76,214.64,216.75,38556.0,214.752,216.4093,214.2927,216.3993,38556.0
2017-04-06 09:40:00,216.73,217.2,215.16,216.0,28970.0,216.3793,216.8486,214.8119,215.6505,28970.0
2017-04-06 09:50:00,216.06,216.33,215.27,215.5,14142.0,215.7104,215.98,214.9217,215.1513,14142.0
2017-04-06 10:00:00,215.46,215.79,215.04,215.65,2440.0,215.1114,215.4409,214.6921,215.3011,2440.0
2017-04-06 10:10:00,215.62,216.17,215.3,215.56,15738.0,215.2711,215.8202,214.9517,215.2112,15738.0
2017-04-06 10:20:00,215.49,215.79,215.38,215.79,4806.0,215.1413,215.4409,215.0315,215.4409,4806.0
2017-04-06 10:30:00,215.83,216.06,215.55,215.87,11900.0,215.4808,215.7104,215.2012,215.5207,11900.0
2017-04-06 10:40:00,215.9,216.21,215.42,216.21,9113.0,215.5507,215.8602,215.0715,215.8602,9113.0
2017-04-06 10:50:00,216.21,217.23,216.21,217.17,5878.0,215.8602,216.8785,215.8602,216.8186,5878.0
2017-04-06 11:00:00,217.01,217.98,217.01,217.94,5882.0,216.6589,217.6273,216.6589,217.5874,5882.0
2017-04-06 11:10:00,217.83,218.04,217.75,217.84,5000.0,217.4776,217.6872,217.3977,217.4875,5000.0
2017-04-06 11:20:00,217.75,218.52,217.67,218.47,30254.0,217.3977,218.1664,217.3178,218.1165,30254.0
2017-04-06 11:30:00,218.35,218.6,218.0,218.0,32300.0,217.9967,218.2463,217.6473,217.6473,32300.0
2017-04-06 11:40:00,218.0,218.38,217.94,218.25,11197.0,217.6473,218.0267,217.5874,217.8969,11197.0
2017-04-06 11:50:00,218.37,218.56,218.07,218.54,9480.0,218.0167,218.2064,217.7172,218.1864,9480.0
2017-04-06 12:00:00,218.46,218.96,217.56,218.28,14269.0,218.1065,218.6057,217.208,217.9268,14269.0
2017-04-06 12:10:00,218.01,218.21,217.96,218.21,2302.0,217.6573,217.8569,217.6073,217.8569,2302.0
2017-04-06 12:20:00,218.4,218.44,217.81,217.81,3456.0,218.0466,218.0866,217.4576,217.4576,3456.0
2017-04-06 12:30:00,217.73,217.78,216.86,216.95,4580.0,217.3777,217.4276,216.5091,216.599,4580.0
2017-04-06 12:40:00,216.51,217.33,216.51,217.33,10049.0,216.1597,216.9784,216.1597,216.9784,10049.0
2017-04-06 12:50:00,217.47,217.49,217.21,217.21,900.0,217.1181,217.1381,216.8586,216.8586,900.0
2017-04-06 13:00:00,217.21,217.3,216.93,217.3,2600.0,216.8586,216.9484,216.579,216.9484,2600.0
2017-04-06 13:10:00,217.27,217.6,217.21,217.5,5957.0,216.9185,217.2479,216.8586,217.1481,5957.0
2017-04-06 13:20:00,217.51,217.62,217.31,217.36,6500.0,217.1581,217.2679,216.9584,217.0083,6500.0
2017-04-06 13:30:00,217.29,217.54,217.05,217.05,4396.0,216.9384,217.188,216.6988,216.6988,4396.0
2017-04-06 13:40:00,217.15,217.59,216.57,216.79,6628.0,216.7987,217.2379,216.2196,216.4392,6628.0
2017-04-06 13:50:00,216.63,216.77,216.62,216.77,1459.0,216.2795,216.4193,216.2695,216.4193,1459.0
2017-04-06 14:00:00,216.66,216.82,216.38,216.74,5930.0,216.3095,216.4692,216.0299,216.3893,5930.0
2017-04-06 14:10:00,216.65,217.02,216.63,216.74,4399.0,216.2995,216.6689,216.2795,216.3893,4399.0
2017-04-06 14:20:00,216.71,216.78,216.18,216.48,2396.0,216.3594,216.4293,215.8302,216.1297,2396.0
2017-04-06 14:30:00,216.18,216.8,216.18,216.64,5863.0,215.8302,216.4492,215.8302,216.2895,5863.0
2017-04-06 14:40:00,216.78,216.91,216.6,216.6,2339.0,216.4293,216.559,216.2495,216.2495,2339.0
2017-04-06 14:50:00,216.58,217.02,216.35,217.0,5082.0,216.2296,216.6689,216.0,216.6489,5082.0
2017-04-06 15:00:00,217.0,217.17,216.73,217.17,5700.0,216.6489,216.8186,216.3793,216.8186,5700.0
2017-04-06 15:10:00,217.33,217.78,217.32,217.64,6881.0,216.9784,217.4276,216.9684,217.2879,6881.0
2017-04-06 15:20:00,217.69,217.72,217.47,217.72,5600.0,217.3378,217.3677,217.1181,217.3677,5600.0
2017-04-06 15:30:00,217.64,217.94,217.64,217.7,5766.0,217.2879,217.5874,217.2879,217.3478,5766.0
2017-04-06 15:40:00,217.92,217.97,217.16,217.16,5525.0,217.5674,217.6173,216.8086,216.8086,5525.0
2017-04-06 15:50:00,217.22,217.98,217.22,217.72,11026.0,216.8685,217.6273,216.8685,217.3677,11026.0
2017-04-07 09:30:00,217.53,219.26,217.53,218.97,9843.0,217.178,218.9052,217.178,218.6157,9843.0
2017-04-07 09:40:00,218.64,218.64,217.56,217.76,3115.0,218.2862,218.2862,217.208,217.4077,3115.0
2017-04-07 09:50:00,217.77,217.77,217.02,217.02,4992.0,217.4177,217.4177,216.6689,216.6689,4992.0
2017-04-07 10:00:00,217.41,218.77,217.37,218.77,12370.0,217.0582,218.416,217.0183,218.416,12370.0
2017-04-07 10:10:00,218.87,218.87,218.41,218.63,2300.0,218.5159,218.5159,218.0566,218.2763,2300.0
2017-04-07 10:20:00,218.67,218.84,218.28,218.75,15898.0,218.3162,218.4859,217.9268,218.3961,15898.0
2017-04-07 10:30:00,218.75,218.94,218.72,218.9,6227.0,218.3961,218.5858,218.3661,218.5458,6227.0
2017-04-07 10:40:00,218.8,219.75,218.69,219.56,31462.0,218.446,219.3945,218.3362,219.2048,31462.0
2017-04-07 10:50:00,219.6,219.75,218.61,218.61,6760.0,219.2447,219.3945,218.2563,218.2563,6760.0
2017-04-07 11:00:00,218.75,218.78,217.72,217.72,9604.0,218.3961,218.426,217.3677,217.3677,9604.0
2017-04-07 11:10:00,217.53,219.23,217.52,219.13,2834.0,217.178,218.8753,217.1681,218.7755,2834.0
2017-04-07 11:20:00,219.23,219.5,219.13,219.13,5154.0,218.8753,219.1449,218.7755,218.7755,5154.0
2017-04-07 11:30:00,219.01,219.01,218.61,218.61,1300.0,218.6556,218.6556,218.2563,218.2563,1300.0
2017-04-07 11:40:00,218.16,218.16,217.64,218.02,5896.0,217.807,217.807,217.2879,217.6673,5896.0
2017-04-07 11:50:00,218.45,218.88,217.64,218.88,2080.0,218.0966,218.5259,217.2879,218.5259,2080.0
2017-04-07 12:00:00,218.52,219.28,218.4,218.91,3148.0,218.1664,218.9252,218.0466,218.5558,3148.0
2017-04-07 12:10:00,218.9,218.92,218.57,218.77,4100.0,218.5458,218.5658,218.2164,218.416,4100.0
2017-04-07 12:20:00,218.81,218.99,218.63,218.63,1948.0,218.456,218.6357,218.2763,218.2763,1948.0
2017-04-07 12:30:00,218.71,218.87,218.71,218.87,600.0,218.3561,218.5159,218.3561,218.5159,600.0
2017-04-07 12:40:00,218.92,219.46,218.84,219.35,2452.0,218.5658,219.1049,218.4859,218.9951,2452.0
2017-04-07 12:50:00,219.32,219.34,219.04,219.2,7775.0,218.9651,218.9851,218.6856,218.8453,7775.0
2017-04-07 13:00:00,219.31,219.31,218.8,218.8,9236.0,218.9552,218.9552,218.446,218.446,9236.0
2017-04-07 13:10:00,218.8,218.87,218.79,218.81,1000.0,218.446,218.5159,218.436,218.456,1000.0
2017-04-07 13:20:00,218.75,218.75,218.7,218.72,1200.0,218.3961,218.3961,218.3462,218.3661,1200.0
2017-04-07 13:30:00,219.03,219.1,218.67,218.76,2200.0,218.6756,218.7455,218.3162,218.4061,2200.0
2017-04-07 13:40:00,218.86,219.23,218.86,219.23,1100.0,218.5059,218.8753,218.5059,218.8753,1100.0
2017-04-07 13:50:00,219.14,219.47,219.06,219.46,5651.0,218.7854,219.1149,218.7056,219.1049,5651.0
2017-04-07 14:00:00,219.62,219.74,219.3,219.55,4800.0,219.2647,219.3845,218.9452,219.1948,4800.0
2017-04-07 14:10:00,219.66,220.0,219.39,219.57,16822.0,219.3046,219.644,219.035,219.2147,16822.0
2017-04-07 14:20:00,219.61,219.66,219.3,219.47,5510.0,219.2547,219.3046,218.9452,219.1149,5510.0
2017-04-07 14:30:00,219.47,219.54,219.29,219.41,5100.0,219.1149,219.1848,218.9352,219.055,5100.0
2017-04-07 14:40:00,219.42,219.67,219.29,219.6,7460.0,219.065,219.3146,218.9352,219.2447,7460.0
2017-04-07 14:50:00,219.68,219.91,219.58,219.74,10274.0,219.3246,219.5542,219.2247,219.3845,10274.0
2017-04-07 15:00:00,219.62,219.73,219.32,219.32,5420.0,219.2647,219.3745,218.9651,218.9651,5420.0
2017-04-07 15:10:00,219.3,219.5,219.19,219.42,2100.0,218.9452,219.1449,218.8354,219.065,2100.0
2017-04-07 15:20:00,219.51,219.51,218.98,218.98,6193.0,219.1548,219.1548,218.6257,218.6257,6193.0
2017-04-07 15:30:00,219.11,219.18,218.91,219.06,4900.0,218.7555,218.8254,218.5558,218.7056,4900.0
2017-04-07 15:40:00,219.1,219.37,219.1,219.33,8497.0,218.7455,219.0151,218.7455,218.9751,8497.0
2017-04-07 15:50:00,219.24,219.42,219.09,219.13,17093.0,218.8853,219.065,218.7355,218.7755,17093.0
2017-04-10 09:30:00,220.01,220.16,219.25,219.38,4877.0,219.654,219.8038,218.8953,219.0251,4877.0
2017-04-10 09:40:00,219.1,219.37,218.98,219.09,1600.0,218.7455,219.0151,218.6257,218.7355,1600.0
2017-04-10 09:50:00,219.12,219.12,217.68,217.69,13066.0,218.7655,218.7655,217.3278,217.3378,13066.0
2017-04-10 10:00:00,217.9,218.54,217.78,218.53,2400.0,217.5474,218.1864,217.4276,218.1764,2400.0
2017-04-10 10:10:00,218.36,218.55,217.56,218.45,1650.0,218.0067,218.1964,217.208,218.0966,1650.0
2017-04-10 10:20:00,218.54,219.31,217.98,219.01,10026.0,218.1864,218.9552,217.6273,218.6556,10026.0
2017-04-10 10:30:00,218.89,219.89,218.88,219.49,5890.0,218.5358,219.5342,218.5259,219.1349,5890.0
2017-04-10 10:40:00,219.55,219.78,218.87,219.07,10800.0,219.1948,219.4244,218.5159,218.7156,10800.0
2017-04-10 10:50:00,219.2,220.11,219.2,219.65,5210.0,218.8453,219.7539,218.8453,219.2946,5210.0
2017-04-10 11:00:00,219.39,219.47,218.93,218.93,6740.0,219.035,219.1149,218.5758,218.5758,6740.0
2017-04-10 11:10:00,218.94,219.89,218.93,219.78,1788.0,218.5858,219.5342,218.5758,219.4244,1788.0
2017-04-10 11:20:00,219.64,219.98,219.61,219.69,2950.0,219.2846,219.6241,219.2547,219.3345,2950.0
2017-04-10 11:30:00,219.59,219.67,219.42,219.56,1739.0,219.2347,219.3146,219.065,219.2048,1739.0
2017-04-10 11:40:00,219.33,219.73,219.1,219.58,1600.0,218.9751,219.3745,218.7455,219.2247,1600.0
2017-04-10 11:50:00,219.58,219.71,219.31,219.63,3170.0,219.2247,219.3545,218.9552,219.2746,3170.0
2017-04-10 12:00:00,219.65,219.78,219.4,219.74,2714.0,219.2946,219.4244,219.045,219.3845,2714.0
2017-04-10 12:10:00,219.71,219.75,219.06,219.06,2160.0,219.3545,219.3945,218.7056,218.7056,2160.0
2017-04-10 12:20:00,219.13,219.57,219.13,219.57,1000.0,218.7755,219.2147,218.7755,219.2147,1000.0
2017-04-10 12:30:00,219.33,219.82,219.33,219.69,2800.0,218.9751,219.4643,218.9751,219.3345,2800.0
2017-04-10 12:40:00,219.67,219.76,219.44,219.73,1200.0,219.3146,219.4044,219.085,219.3745,1200.0
2017-04-10 12:50:00,219.87,220.0,219.72,220.0,3100.0,219.5143,219.644,219.3645,219.644,3100.0
2017-04-10 13:00:00,219.86,220.04,219.72,219.83,8641.0,219.5043,219.684,219.3645,219.4743,8641.0
2017-04-10 13:10:00,219.95,219.98,219.61,219.92,3000.0,219.5941,219.6241,219.2547,219.5642,3000.0
2017-04-10 13:20:00,219.91,220.15,219.89,219.93,7000.0,219.5542,219.7938,219.5342,219.5742,7000.0
2017-04-10 13:30:00,219.98,220.13,219.65,219.93,2575.0,219.6241,219.7738,219.2946,219.5742,2575.0
2017-04-10 13:40:00,219.96,220.0,219.83,220.0,700.0,219.6041,219.644,219.4743,219.644,700.0
2017-04-10 13:50:00,220.13,220.13,219.64,219.84,2325.0,219.7738,219.7738,219.2846,219.4843,2325.0
2017-04-10 14:00:00,219.89,219.97,218.9,219.47,3800.0,219.5342,219.6141,218.5458,219.1149,3800.0
2017-04-10 14:10:00,219.21,219.6,219.13,219.39,4400.0,218.8553,219.2447,218.7755,219.035,4400.0
2017-04-10 14:20:00,219.47,219.47,218.63,218.63,1679.0,219.1149,219.1149,218.2763,218.2763,1679.0
2017-04-10 14:30:00,218.65,218.97,218.16,218.47,1900.0,218.2962,218.6157,217.807,218.1165,1900.0
2017-04-10 14:40:00,218.43,218.85,218.41,218.84,1624.0,218.0766,218.4959,218.0566,218.4859,1624.0
2017-04-10 14:50:00,218.99,219.61,218.86,219.18,2067.0,218.6357,219.2547,218.5059,218.8254,2067.0
2017-04-10 15:00:00,219.18,219.19,219.04,219.17,897.0,218.8254,218.8354,218.6856,218.8154,897.0
2017-04-10 15:10:00,219.24,219.24,218.98,218.98,1664.0,218.8853,218.8853,218.6257,218.6257,1664.0
2017-04-10 15:20:00,218.96,218.96,218.17,218.24,2200.0,218.6057,218.6057,217.817,217.8869,2200.0
2017-04-10 15:30:00,218.37,218.95,218.16,218.95,6325.0,218.0167,218.5957,217.807,218.5957,6325.0
2017-04-10 15:40:00,218.89,218.89,218.27,218.27,5400.0,218.5358,218.5358,217.9168,217.9168,5400.0
2017-04-10 15:50:00,218.52,219.1,218.5,219.06,16621.0,218.1664,218.7455,218.1465,218.7056,16621.0
2017-04-11 09:30:00,219.06,220.31,219.06,219.17,1777.0,218.7056,219.9535,218.7056,218.8154,1777.0
2017-04-11 09:40:00,219.36,219.88,219.1,219.74,5354.0,219.0051,219.5242,218.7455,219.3845,5354.0
2017-04-11 09:50:00,219.73,219.73,218.74,219.28,4419.0,219.3745,219.3745,218.3861,218.9252,4419.0
2017-04-11 10:00:00,219.39,219.46,218.96,219.23,4150.0,219.035,219.1049,218.6057,218.8753,4150.0
2017-04-11 10:10:00,219.22,219.25,218.26,218.44,3300.0,218.8653,218.8953,217.9069,218.0866,3300.0
2017-04-11 10:20:00,218.57,218.57,217.51,218.02,3961.0,218.2164,218.2164,217.1581,217.6673,3961.0
2017-04-11 10:30:00,218.11,218.12,217.44,217.63,4400.0,217.7571,217.7671,217.0882,217.2779,4400.0
2017-04-11 10:40:00,217.63,217.63,216.34,217.13,6551.0,217.2779,217.2779,215.99,216.7787,6551.0
2017-04-11 10:50:00,217.12,217.44,216.54,216.56,5447.0,216.7687,217.0882,216.1896,216.2096,5447.0
2017-04-11 11:00:00,216.95,218.12,216.94,218.12,4000.0,216.599,217.7671,216.589,217.7671,4000.0
2017-04-11 11:10:00,217.81,218.09,217.17,217.71,3664.0,217.4576,217.7371,216.8186,217.3578,3664.0
2017-04-11 11:20:00,217.95,218.17,217.76,218.05,3800.0,217.5974,217.817,217.4077,217.6972,3800.0
2017-04-11 11:30:00,218.12,219.02,218.12,219.01,2800.0,217.7671,218.6656,217.7671,218.6556,2800.0
2017-04-11 11:40:00,218.78,219.01,218.74,218.85,1400.0,218.426,218.6556,218.3861,218.4959,1400.0
2017-04-11 11:50:00,218.81,218.96,218.81,218.95,1647.0,218.456,218.6057,218.456,218.5957,1647.0
2017-04-11 12:00:00,218.94,218.94,218.56,218.67,1893.0,218.5858,218.5858,218.2064,218.3162,1893.0
2017-04-11 12:10:00,218.77,219.2,218.54,218.57,2300.0,218.416,218.8453,218.1864,218.2164,2300.0
2017-04-11 12:20:00,218.91,219.5,218.89,219.5,2200.0,218.5558,219.1449,218.5358,219.1449,2200.0
2017-04-11 12:30:00,219.49,219.75,219.18,219.55,3948.0,219.1349,219.3945,218.8254,219.1948,3948.0
2017-04-11 12:40:00,219.74,219.74,219.1,219.11,2209.0,219.3845,219.3845,218.7455,218.7555,2209.0
2017-04-11 12:50:00,219.16,219.74,219.16,219.73,2919.0,218.8054,219.3845,218.8054,219.3745,2919.0
2017-04-11 13:00:00,219.55,219.75,219.54,219.73,1400.0,219.1948,219.3945,219.1848,219.3745,1400.0
2017-04-11 13:10:00,219.72,219.72,218.98,219.05,2500.0,219.3645,219.3645,218.6257,218.6956,2500.0
2017-04-11 13:20:00,219.24,219.44,219.01,219.04,1454.0,218.8853,219.085,218.6556,218.6856,1454.0
2017-04-11 13:30:00,219.4,219.43,219.23,219.25,900.0,219.045,219.075,218.8753,218.8953,900.0
2017-04-11 13:40:00,219.24,219.43,218.56,218.71,3900.0,218.8853,219.075,218.2064,218.3561,3900.0
2017-04-11 13:50:00,218.57,219.07,218.56,218.56,6800.0,218.2164,218.7156,218.2064,218.2064,6800.0
2017-04-11 14:00:00,218.7,218.79,218.51,218.77,2448.0,218.3462,218.436,218.1565,218.416,2448.0
2017-04-11 14:10:00,218.75,218.75,218.25,218.32,4106.0,218.3961,218.3961,217.8969,217.9668,4106.0
2017-04-11 14:20:00,218.31,218.67,218.21,218.67,1909.0,217.9568,218.3162,217.8569,218.3162,1909.0
2017-04-11 14:30:00,218.85,219.19,218.63,219.19,7060.0,218.4959,218.8354,218.2763,218.8354,7060.0
2017-04-11 14:40:00,219.28,219.28,218.81,219.19,6600.0,218.9252,218.9252,218.456,218.8354,6600.0
2017-04-11 14:50:00,219.14,219.75,219.01,219.64,5100.0,218.7854,219.3945,218.6556,219.2846,5100.0
2017-04-11 15:00:00,219.61,219.75,219.33,219.6,4700.0,219.2547,219.3945,218.9751,219.2447,4700.0
2017-04-11 15:10:00,219.56,219.61,219.33,219.58,4310.0,219.2048,219.2547,218.9751,219.2247,4310.0
2017-04-11 15:20:00,219.58,219.6,219.45,219.6,2900.0,219.2247,219.2447,219.0949,219.2447,2900.0
2017-04-11 15:30:00,219.6,220.0,219.46,220.0,7105.0,219.2447,219.644,219.1049,219.644,7105.0
2017-04-11 15:40:00,220.0,220.0,219.13,219.18,14179.0,219.644,219.644,218.7755,218.8254,14179.0
2017-04-11 15:50:00,219.08,220.15,219.08,219.78,24593.0,218.7255,219.7938,218.7255,219.4244,24593.0
2017-04-12 09:30:00,219.92,220.16,219.62,219.9,13086.0,219.5642,219.8038,219.2647,219.5442,13086.0
2017-04-12 09:40:00,219.8,221.35,219.43,221.08,25691.0,219.4444,220.9919,219.075,220.7223,25691.0
2017-04-12 09:50:00,221.08,221.33,219.9,219.91,12424.0,220.7223,220.9719,219.5442,219.5542,12424.0
2017-04-12 10:00:00,219.97,221.1,219.8,220.82,12000.0,219.6141,220.7423,219.4444,220.4627,12000.0
2017-04-12 10:10:00,220.88,221.06,219.52,220.78,22143.0,220.5226,220.7023,219.1648,220.4228,22143.0
2017-04-12 10:20:00,220.68,220.87,220.22,220.28,11005.0,220.3229,220.5126,219.8637,219.9236,11005.0
2017-04-12 10:30:00,220.26,220.55,220.0,220.5,11349.0,219.9036,220.1932,219.644,220.1432,11349.0
2017-04-12 10:40:00,220.65,220.65,219.64,219.65,12100.0,220.293,220.293,219.2846,219.2946,12100.0
2017-04-12 10:50:00,219.63,220.18,219.51,219.74,5580.0,219.2746,219.8238,219.1548,219.3845,5580.0
2017-04-12 11:00:00,219.89,219.89,219.15,219.61,4800.0,219.5342,219.5342,218.7954,219.2547,4800.0
2017-04-12 11:10:00,219.54,219.61,219.04,219.39,3400.0,219.1848,219.2547,218.6856,219.035,3400.0
2017-04-12 11:20:00,219.2,219.2,218.72,218.72,1967.0,218.8453,218.8453,218.3661,218.3661,1967.0
2017-04-12 11:30:00,218.85,218.85,218.42,218.56,4500.0,218.4959,218.4959,218.0666,218.2064,4500.0
2017-04-12 11:40:00,218.44,218.44,218.3,218.3,700.0,218.0866,218.0866,217.9468,217.9468,700.0
2017-04-12 11:50:00,218.3,219.45,218.05,219.45,14892.0,217.9468,219.0949,217.6972,219.0949,14892.0
2017-04-12 12:00:00,219.5,220.0,219.24,219.66,9704.0,219.1449,219.644,218.8853,219.3046,9704.0
2017-04-12 12:10:00,219.96,220.33,219.92,220.21,2300.0,219.6041,219.9735,219.5642,219.8537,2300.0
2017-04-12 12:20:00,220.08,220.68,220.08,220.68,3054.0,219.7239,220.3229,219.7239,220.3229,3054.0
2017-04-12 12:30:00,220.41,220.67,219.84,219.84,3038.0,220.0534,220.313,219.4843,219.4843,3038.0
2017-04-12 12:40:00,219.77,220.1,219.74,219.8,3291.0,219.4144,219.7439,219.3845,219.4444,3291.0
2017-04-12 12:50:00,219.95,220.17,219.89,219.93,4968.0,219.5941,219.8138,219.5342,219.5742,4968.0
2017-04-12 13:00:00,219.81,220.54,219.8,220.43,6600.0,219.4544,220.1832,219.4444,220.0734,6600.0
2017-04-12 13:10:00,220.29,220.56,220.18,220.54,2000.0,219.9336,220.2031,219.8238,220.1832,2000.0
2017-04-12 13:20:00,220.16,220.41,219.86,219.98,7200.0,219.8038,220.0534,219.5043,219.6241,7200.0
2017-04-12 13:30:00,219.93,219.98,219.52,219.54,4500.0,219.5742,219.6241,219.1648,219.1848,4500.0
2017-04-12 13:40:00,219.54,219.75,218.76,218.98,14371.0,219.1848,219.3945,218.4061,218.6257,14371.0
2017-04-12 13:50:00,219.0,219.0,217.81,218.11,18827.0,218.6457,218.6457,217.4576,217.7571,18827.0
2017-04-12 14:00:00,218.18,218.68,218.0,218.15,24171.0,217.827,218.3262,217.6473,217.797,24171.0
2017-04-12 14:10:00,218.12,218.12,216.3,216.54,15848.0,217.7671,217.7671,215.95,216.1896,15848.0
2017-04-12 14:20:00,216.53,216.93,216.22,216.9,10551.0,216.1797,216.579,215.8702,216.5491,10551.0
2017-04-12 14:30:00,216.78,216.98,216.3,216.6,22760.0,216.4293,216.6289,215.95,216.2495,22760.0
2017-04-12 14:40:00,216.43,216.69,216.15,216.66,8376.0,216.0798,216.3394,215.8003,216.3095,8376.0
2017-04-12 14:50:00,216.48,217.39,216.46,217.15,7997.0,216.1297,217.0383,216.1098,216.7987,7997.0
2017-04-12 15:00:00,217.02,217.2,216.41,216.58,8172.0,216.6689,216.8486,216.0599,216.2296,8172.0
2017-04-12 15:10:00,216.58,216.86,216.33,216.46,5921.0,216.2296,216.5091,215.98,216.1098,5921.0
2017-04-12 15:20:00,216.23,216.7,216.23,216.34,36244.0,215.8801,216.3494,215.8801,215.99,36244.0
2017-04-12 15:30:00,216.43,216.52,216.0,216.09,5584.0,216.0798,216.1697,215.6505,215.7404,5584.0
2017-04-12 15:40:00,216.0,216.2,216.0,216.04,48192.0,215.6505,215.8502,215.6505,215.6905,48192.0
2017-04-12 15:50:00,216.14,216.31,215.66,216.31,52203.0,215.7903,215.96,215.3111,215.96,52203.0
2017-04-13 09:30:00,216.79,217.19,214.11,215.03,8412.0,216.4392,216.8386,213.7636,214.6821,8412.0
2017-04-13 09:40:00,217.3,217.3,215.02,216.7,1650.0,216.9484,216.9484,214.6721,216.3494,1650.0
2017-04-13 09:50:00,216.68,216.68,214.0,215.57,5756.0,216.3294,216.3294,213.6538,215.2212,5756.0
2017-04-13 10:00:00,215.55,216.3,215.41,216.09,3800.0,215.2012,215.95,215.0615,215.7404,3800.0
2017-04-13 10:10:00,215.93,216.02,215.72,215.94,2400.0,215.5806,215.6705,215.371,215.5906,2400.0
2017-04-13 10:20:00,215.81,216.28,215.52,216.11,3810.0,215.4608,215.9301,215.1713,215.7603,3810.0
2017-04-13 10:30:00,216.0,216.0,215.29,215.29,1300.0,215.6505,215.6505,214.9417,214.9417,1300.0
2017-04-13 10:40:00,215.51,216.08,215.29,216.06,11974.0,215.1613,215.7304,214.9417,215.7104,11974.0
2017-04-13 10:50:00,216.11,217.33,215.76,217.33,10107.0,215.7603,216.9784,215.4109,216.9784,10107.0
2017-04-13 11:00:00,217.33,217.41,216.6,216.77,2400.0,216.9784,217.0582,216.2495,216.4193,2400.0
2017-04-13 11:10:00,216.7,217.17,216.7,217.05,4800.0,216.3494,216.8186,216.3494,216.6988,4800.0
2017-04-13 11:20:00,217.14,217.19,216.68,216.91,3600.0,216.7887,216.8386,216.3294,216.559,3600.0
2017-04-13 11:30:00,216.81,217.57,216.81,216.99,8000.0,216.4592,217.218,216.4592,216.6389,8000.0
2017-04-13 11:40:00,217.3,217.3,216.45,216.65,7862.0,216.9484,216.9484,216.0998,216.2995,7862.0
2017-04-13 11:50:00,216.62,217.2,216.29,217.2,10112.0,216.2695,216.8486,215.9401,216.8486,10112.0
2017-04-13 12:00:00,217.02,217.02,216.09,216.5,13199.0,216.6689,216.6689,215.7404,216.1497,13199.0
2017-04-13 12:10:00,216.71,216.97,216.25,216.51,12958.0,216.3594,216.619,215.9001,216.1597,12958.0
2017-04-13 12:20:00,216.5,216.74,216.31,216.5,4650.0,216.1497,216.3893,215.96,216.1497,4650.0
2017-04-13 12:30:00,216.63,216.63,216.27,216.3,6700.0,216.2795,216.2795,215.9201,215.95,6700.0
2017-04-13 12:40:00,216.5,216.5,216.25,216.31,1500.0,216.1497,216.1497,215.9001,215.96,1500.0
2017-04-13 12:50:00,216.33,216.37,216.07,216.07,13709.0,215.98,216.0199,215.7204,215.7204,13709.0
2017-04-13 13:00:00,216.01,216.12,215.55,215.55,2078.0,215.6605,215.7703,215.2012,215.2012,2078.0
2017-04-13 13:10:00,215.38,215.45,215.05,215.05,800.0,215.0315,215.1014,214.7021,214.7021,800.0
2017-04-13 13:20:00,215.25,215.4,215.02,215.4,2800.0,214.9017,215.0515,214.6721,215.0515,2800.0
2017-04-13 13:30:00,215.53,215.62,215.18,215.58,2300.0,215.1813,215.2711,214.8318,215.2312,2300.0
2017-04-13 13:40:00,215.64,215.88,215.23,215.59,15100.0,215.2911,215.5307,214.8818,215.2412,15100.0
2017-04-13 13:50:00,215.44,215.9,215.26,215.87,13046.0,215.0914,215.5507,214.9117,215.5207,13046.0
2017-04-13 14:00:00,215.81,215.84,215.12,215.3,9421.0,215.4608,215.4908,214.7719,214.9517,9421.0
2017-04-13 14:10:00,215.56,215.73,215.11,215.53,9643.0,215.2112,215.381,214.762,215.1813,9643.0
2017-04-13 14:20:00,215.6,215.66,215.43,215.47,9103.0,215.2512,215.3111,215.0814,215.1214,9103.0
2017-04-13 14:30:00,215.49,215.62,215.26,215.33,14397.0,215.1413,215.2711,214.9117,214.9816,14397.0
2017-04-13 14:40:00,215.39,215.48,215.28,215.48,3635.0,215.0415,215.1314,214.9317,215.1314,3635.0
2017-04-13 14:50:00,215.48,216.79,215.48,216.79,16030.0,215.1314,216.4392,215.1314,216.4392,16030.0
2017-04-13 15:00:00,216.62,216.73,216.35,216.45,9600.0,216.2695,216.3793,216.0,216.0998,9600.0
2017-04-13 15:10:00,216.6,216.6,215.78,216.02,4737.0,216.2495,216.2495,215.4309,215.6705,4737.0
2017-04-13 15:20:00,216.06,216.24,215.8,215.8,21117.0,215.7104,215.8901,215.4508,215.4508,21117.0
2017-04-13 15:30:00,215.99,215.99,215.43,215.78,6097.0,215.6405,215.6405,215.0814,215.4309,6097.0
2017-04-13 15:40:00,215.8,216.1,215.68,215.95,11984.0,215.4508,215.7504,215.331,215.6006,11984.0
2017-04-13 15:50:00,215.35,215.68,215.12,215.46,18588.0,215.0016,215.331,214.7719,215.1114,18588.0
2017-04-17 09:30:00,218.07,218.07,216.62,217.09,6141.0,217.7172,217.7172,216.2695,216.7388,6141.0
2017-04-17 09:40:00,217.02,217.2,216.28,217.04,1975.0,216.6689,216.8486,215.9301,216.6888,1975.0
2017-04-17 09:50:00,216.57,217.33,216.57,216.99,5818.0,216.2196,216.9784,216.2196,216.6389,5818.0
2017-04-17 10:00:00,217.05,217.08,216.19,216.41,7794.0,216.6988,216.7288,215.8402,216.0599,7794.0
2017-04-17 10:10:00,216.5,216.83,216.14,216.58,17789.0,216.1497,216.4792,215.7903,216.2296,17789.0
2017-04-17 10:20:00,216.68,216.92,216.39,216.55,26746.0,216.3294,216.569,216.0399,216.1996,26746.0
2017-04-17 10:30:00,216.6,216.6,216.0,216.21,7550.0,216.2495,216.2495,215.6505,215.8602,7550.0
2017-04-17 10:40:00,216.44,216.44,216.02,216.35,4338.0,216.0898,216.0898,215.6705,216.0,4338.0
2017-04-17 10:50:00,216.28,216.58,216.23,216.32,1600.0,215.9301,216.2296,215.8801,215.97,1600.0
2017-04-17 11:00:00,216.41,216.79,216.41,216.64,17885.0,216.0599,216.4392,216.0599,216.2895,17885.0
2017-04-17 11:10:00,216.74,217.28,216.69,217.21,8100.0,216.3893,216.9284,216.3394,216.8586,8100.0
2017-04-17 11:20:00,217.16,217.3,216.84,217.19,10950.0,216.8086,216.9484,216.4892,216.8386,10950.0
2017-04-17 11:30:00,217.37,217.43,217.02,217.1,3907.0,217.0183,217.0782,216.6689,216.7487,3907.0
2017-04-17 11:40:00,217.11,217.11,216.9,216.9,1938.0,216.7587,216.7587,216.5491,216.5491,1938.0
2017-04-17 11:50:00,217.0,217.18,216.9,217.18,7803.0,216.6489,216.8286,216.5491,216.8286,7803.0
2017-04-17 12:00:00,217.12,217.18,216.91,216.91,7213.0,216.7687,216.8286,216.559,216.559,7213.0
2017-04-17 12:10:00,216.99,217.12,216.8,217.12,13496.0,216.6389,216.7687,216.4492,216.7687,13496.0
2017-04-17 12:20:00,217.26,217.49,217.1,217.17,16710.0,216.9085,217.1381,216.7487,216.8186,16710.0
2017-04-17 12:30:00,217.28,217.89,217.19,217.89,11403.0,216.9284,217.5375,216.8386,217.5375,11403.0
2017-04-17 12:40:00,217.94,218.01,217.84,217.99,3199.0,217.5874,217.6573,217.4875,217.6373,3199.0
2017-04-17 12:50:00,218.02,218.26,217.79,217.95,20962.0,217.6673,217.9069,217.4376,217.5974,20962.0
2017-04-17 13:00:00,217.95,217.95,217.4,217.48,27825.0,217.5974,217.5974,217.0483,217.1281,27825.0
2017-04-17 13:10:00,217.6,218.02,217.37,217.99,15348.0,217.2479,217.6673,217.0183,217.6373,15348.0
2017-04-17 13:20:00,218.0,218.07,217.91,217.94,7315.0,217.6473,217.7172,217.5574,217.5874,7315.0
2017-04-17 13:30:00,218.05,218.05,217.51,217.65,10502.0,217.6972,217.6972,217.1581,217.2979,10502.0
2017-04-17 13:40:00,217.78,217.78,217.49,217.65,9307.0,217.4276,217.4276,217.1381,217.2979,9307.0
2017-04-17 13:50:00,217.58,217.7,217.43,217.43,10199.0,217.228,217.3478,217.0782,217.0782,10199.0
2017-04-17 14:00:00,217.45,217.7,217.45,217.49,10910.0,217.0982,217.3478,217.0982,217.1381,10910.0
2017-04-17 14:10:00,217.52,217.85,217.5,217.55,12300.0,217.1681,217.4975,217.1481,217.198,12300.0
2017-04-17 14:20:00,217.57,217.78,217.5,217.65,9600.0,217.218,217.4276,217.1481,217.2979,9600.0
2017-04-17 14:30:00,217.58,217.67,217.35,217.47,6363.0,217.228,217.3178,216.9983,217.1181,6363.0
2017-04-17 14:40:00,217.49,217.72,217.33,217.48,12267.0,217.1381,217.3677,216.9784,217.1281,12267.0
2017-04-17 14:50:00,217.55,218.18,217.55,218.15,13822.0,217.198,217.827,217.198,217.797,13822.0
2017-04-17 15:00:00,218.14,218.26,217.9,218.12,10353.0,217.7871,217.9069,217.5474,217.7671,10353.0
2017-04-17 15:10:00,218.2,218.74,218.12,218.31,9773.0,217.847,218.3861,217.7671,217.9568,9773.0
2017-04-17 15:20:00,218.45,219.26,218.45,219.01,7414.0,218.0966,218.9052,218.0966,218.6556,7414.0
2017-04-17 15:30:00,219.15,219.43,218.95,219.43,8534.0,218.7954,219.075,218.5957,219.075,8534.0
2017-04-17 15:40:00,219.35,219.96,219.35,219.96,6923.0,218.9951,219.6041,218.9951,219.6041,6923.0
2017-04-17 15:50:00,219.95,220.52,219.79,220.52,30402.0,219.5941,220.1632,219.4344,220.1632,30402.0
2017-04-18 09:30:00,220.0,220.06,219.04,219.04,6129.0,219.644,219.704,218.6856,218.6856,6129.0
2017-04-18 09:40:00,219.45,219.5,219.1,219.1,1000.0,219.0949,219.1449,218.7455,218.7455,1000.0
2017-04-18 09:50:00,219.03,219.87,218.17,219.87,3456.0,218.6756,219.5143,217.817,219.5143,3456.0
2017-04-18 10:00:00,219.5,219.63,218.81,218.81,2563.0,219.1449,219.2746,218.456,218.456,2563.0
2017-04-18 10:10:00,218.75,219.14,218.73,219.14,1500.0,218.3961,218.7854,218.3761,218.7854,1500.0
2017-04-18 10:20:00,218.62,218.62,218.13,218.61,2600.0,218.2663,218.2663,217.7771,218.2563,2600.0
2017-04-18 10:30:00,218.52,218.54,218.05,218.19,7148.0,218.1664,218.1864,217.6972,217.837,7148.0
2017-04-18 10:40:00,218.02,218.5,217.87,218.37,7950.0,217.6673,218.1465,217.5175,218.0167,7950.0
2017-04-18 10:50:00,218.3,218.56,218.25,218.52,1890.0,217.9468,218.2064,217.8969,218.1664,1890.0
2017-04-18 11:00:00,218.63,218.65,218.38,218.6,4400.0,218.2763,218.2962,218.0267,218.2463,4400.0
2017-04-18 11:10:00,218.74,219.43,218.74,219.33,1950.0,218.3861,219.075,218.3861,218.9751,1950.0
2017-04-18 11:20:00,219.41,219.46,219.02,219.02,2247.0,219.055,219.1049,218.6656,218.6656,2247.0
2017-04-18 11:30:00,219.03,219.04,218.29,218.29,3600.0,218.6756,218.6856,217.9368,217.9368,3600.0
2017-04-18 11:40:00,218.3,218.5,218.15,218.25,4656.0,217.9468,218.1465,217.797,217.8969,4656.0
2017-04-18 11:50:00,218.35,218.38,217.95,217.95,1268.0,217.9967,218.0267,217.5974,217.5974,1268.0
2017-04-18 12:00:00,217.99,218.31,217.92,218.31,600.0,217.6373,217.9568,217.5674,217.9568,600.0
2017-04-18 12:10:00,217.92,217.92,217.64,217.74,1154.0,217.5674,217.5674,217.2879,217.3877,1154.0
2017-04-18 12:20:00,217.77,217.79,217.59,217.59,800.0,217.4177,217.4376,217.2379,217.2379,800.0
2017-04-18 12:30:00,217.87,217.94,217.73,217.94,1000.0,217.5175,217.5874,217.3777,217.5874,1000.0
2017-04-18 12:40:00,217.71,217.72,217.71,217.72,400.0,217.3578,217.3677,217.3578,217.3677,400.0
2017-04-18 12:50:00,217.72,217.91,217.7,217.7,915.0,217.3677,217.5574,217.3478,217.3478,915.0
2017-04-18 13:00:00,217.55,217.55,217.55,217.55,200.0,217.198,217.198,217.198,217.198,200.0
2017-04-18 13:10:00,217.85,217.85,217.84,217.84,200.0,217.4975,217.4975,217.4875,217.4875,200.0
2017-04-18 13:20:00,217.87,217.95,217.86,217.87,1200.0,217.5175,217.5974,217.5075,217.5175,1200.0
2017-04-18 13:30:00,217.9,217.95,217.83,217.88,1297.0,217.5474,217.5974,217.4776,217.5275,1297.0
2017-04-18 13:40:00,217.85,217.85,217.75,217.75,500.0,217.4975,217.4975,217.3977,217.3977,500.0
2017-04-18 13:50:00,217.75,217.75,217.67,217.67,400.0,217.3977,217.3977,217.3178,217.3178,400.0
2017-04-18 14:00:00,217.64,217.88,217.64,217.67,2041.0,217.2879,217.5275,217.2879,217.3178,2041.0
2017-04-18 14:10:00,217.67,217.86,217.64,217.66,3269.0,217.3178,217.5075,217.2879,217.3078,3269.0
2017-04-18 14:20:00,217.61,217.75,217.59,217.67,1396.0,217.2579,217.3977,217.2379,217.3178,1396.0
2017-04-18 14:30:00,217.82,217.85,217.8,217.82,800.0,217.4676,217.4975,217.4476,217.4676,800.0
2017-04-18 14:40:00,217.73,217.73,217.56,217.59,800.0,217.3777,217.3777,217.208,217.2379,800.0
2017-04-18 14:50:00,217.63,217.63,217.21,217.21,2900.0,217.2779,217.2779,216.8586,216.8586,2900.0
2017-04-18 15:00:00,217.34,217.5,217.34,217.43,1260.0,216.9884,217.1481,216.9884,217.0782,1260.0
2017-04-18 15:10:00,217.5,217.5,217.29,217.5,3200.0,217.1481,217.1481,216.9384,217.1481,3200.0
2017-04-18 15:20:00,217.53,217.92,217.52,217.75,5700.0,217.178,217.5674,217.1681,217.3977,5700.0
2017-04-18 15:30:00,217.68,217.79,217.68,217.74,1300.0,217.3278,217.4376,217.3278,217.3877,1300.0
2017-04-18 15:40:00,217.83,217.83,217.69,217.82,1900.0,217.4776,217.4776,217.3378,217.4676,1900.0
2017-04-18 15:50:00,217.85,217.89,217.63,217.83,10270.0,217.4975,217.5375,217.2779,217.4776,10270.0
2017-04-19 09:30:00,218.24,218.25,217.39,217.61,6210.0,217.8869,217.8969,217.0383,217.2579,6210.0
2017-04-19 09:40:00,217.63,218.03,217.54,218.03,2875.0,217.2779,217.6772,217.188,217.6772,2875.0
2017-04-19 09:50:00,218.01,218.4,217.55,218.13,6333.0,217.6573,218.0466,217.198,217.7771,6333.0
2017-04-19 10:00:00,218.19,218.97,217.95,218.01,7561.0,217.837,218.6157,217.5974,217.6573,7561.0
2017-04-19 10:10:00,218.32,218.69,218.18,218.29,6413.0,217.9668,218.3362,217.827,217.9368,6413.0
2017-04-19 10:20:00,218.23,218.58,218.23,218.44,900.0,217.8769,218.2263,217.8769,218.0866,900.0
2017-04-19 10:30:00,218.57,219.34,218.51,219.18,4050.0,218.2164,218.9851,218.1565,218.8254,4050.0
2017-04-19 10:40:00,219.11,219.67,218.96,219.44,4423.0,218.7555,219.3146,218.6057,219.085,4423.0
2017-04-19 10:50:00,219.44,219.92,219.29,219.71,2482.0,219.085,219.5642,218.9352,219.3545,2482.0
2017-04-19 11:00:00,219.93,220.5,219.72,220.28,7932.0,219.5742,220.1432,219.3645,219.9236,7932.0
2017-04-19 11:10:00,220.28,220.37,219.76,219.93,14001.0,219.9236,220.0134,219.4044,219.5742,14001.0
2017-04-19 11:20:00,220.03,220.25,219.9,220.08,4876.0,219.674,219.8936,219.5442,219.7239,4876.0
2017-04-19 11:30:00,220.07,220.34,220.06,220.23,2802.0,219.7139,219.9835,219.704,219.8737,2802.0
2017-04-19 11:40:00,220.28,220.4,220.17,220.36,3648.0,219.9236,220.0434,219.8138,220.0035,3648.0
2017-04-19 11:50:00,220.17,220.5,220.17,220.27,2500.0,219.8138,220.1432,219.8138,219.9136,2500.0
2017-04-19 12:00:00,220.27,220.37,219.96,219.97,3776.0,219.9136,220.0134,219.6041,219.6141,3776.0
2017-04-19 12:10:00,219.95,219.95,219.63,219.71,1300.0,219.5941,219.5941,219.2746,219.3545,1300.0
2017-04-19 12:20:00,219.77,219.94,219.75,219.75,1717.0,219.4144,219.5841,219.3945,219.3945,1717.0
2017-04-19 12:30:00,219.75,219.75,219.51,219.69,2300.0,219.3945,219.3945,219.1548,219.3345,2300.0
2017-04-19 12:40:00,219.59,219.7,219.48,219.62,1500.0,219.2347,219.3445,219.1249,219.2647,1500.0
2017-04-19 12:50:00,219.73,220.02,219.62,220.01,3900.0,219.3745,219.664,219.2647,219.654,3900.0
2017-04-19 13:00:00,220.06,220.1,219.68,219.89,2497.0,219.704,219.7439,219.3246,219.5342,2497.0
2017-04-19 13:10:00,219.76,219.82,219.61,219.77,2350.0,219.4044,219.4643,219.2547,219.4144,2350.0
2017-04-19 13:20:00,219.78,219.96,219.68,219.92,2700.0,219.4244,219.6041,219.3246,219.5642,2700.0
2017-04-19 13:30:00,219.99,219.99,219.42,219.42,2400.0,219.6341,219.6341,219.065,219.065,2400.0
2017-04-19 13:40:00,219.3,219.3,219.19,219.19,1200.0,218.9452,218.9452,218.8354,218.8354,1200.0
2017-04-19 13:50:00,219.2,219.29,218.95,219.23,4587.0,218.8453,218.9352,218.5957,218.8753,4587.0
2017-04-19 14:00:00,219.32,219.4,218.91,218.92,2697.0,218.9651,219.045,218.5558,218.5658,2697.0
2017-04-19 14:10:00,218.87,218.88,218.37,218.44,4200.0,218.5159,218.5259,218.0167,218.0866,4200.0
2017-04-19 14:20:00,218.37,218.42,218.09,218.42,6507.0,218.0167,218.0666,217.7371,218.0666,6507.0
2017-04-19 14:30:00,218.39,218.4,218.2,218.26,3897.0,218.0367,218.0466,217.847,217.9069,3897.0
2017-04-19 14:40:00,218.27,218.51,218.2,218.51,5400.0,217.9168,218.1565,217.847,218.1565,5400.0
2017-04-19 14:50:00,218.64,218.77,218.37,218.77,4630.0,218.2862,218.416,218.0167,218.416,4630.0
2017-04-19 15:00:00,218.78,219.44,218.74,219.44,5609.0,218.426,219.085,218.3861,219.085,5609.0
2017-04-19 15:10:00,219.44,219.95,219.44,219.6,10489.0,219.085,219.5941,219.085,219.2447,10489.0
2017-04-19 15:20:00,219.58,219.58,218.99,219.06,5907.0,219.2247,219.2247,218.6357,218.7056,5907.0
2017-04-19 15:30:00,219.08,219.37,219.07,219.18,4895.0,218.7255,219.0151,218.7156,218.8254,4895.0
2017-04-19 15:40:00,219.33,219.36,218.99,219.01,8822.0,218.9751,219.0051,218.6357,218.6556,8822.0
2017-04-19 15:50:00,218.94,219.05,218.61,218.83,22028.0,218.5858,218.6956,218.2563,218.4759,22028.0
2017-04-20 09:30:00,220.93,220.93,220.44,220.59,3543.0,220.5725,220.5725,220.0833,220.2331,3543.0
2017-04-20 09:40:00,220.55,220.55,219.66,219.9,4536.0,220.1932,220.1932,219.3046,219.5442,4536.0
2017-04-20 09:50:00,219.81,220.31,219.81,220.31,7852.0,219.4544,219.9535,219.4544,219.9535,7852.0
2017-04-20 10:00:00,220.31,221.99,220.31,221.55,8063.0,219.9535,221.6308,219.9535,221.1915,8063.0
2017-04-20 10:10:00,221.84,221.99,220.99,221.0,5243.0,221.4811,221.6308,220.6324,220.6424,5243.0
2017-04-20 10:20:00,221.0,221.89,220.85,221.87,2650.0,220.6424,221.531,220.4927,221.511,2650.0
2017-04-20 10:30:00,221.88,222.32,221.83,221.92,4796.0,221.521,221.9603,221.4711,221.5609,4796.0
2017-04-20 10:40:00,222.0,222.25,221.9,222.14,8415.0,221.6408,221.8904,221.541,221.7806,8415.0
2017-04-20 10:50:00,222.25,223.47,222.13,222.97,13099.0,221.8904,223.1084,221.7706,222.6092,13099.0
2017-04-20 11:00:00,222.94,223.5,222.94,223.48,5990.0,222.5793,223.1384,222.5793,223.1184,5990.0
2017-04-20 11:10:00,223.47,223.71,223.2,223.7,3627.0,223.1084,223.348,222.8389,223.3381,3627.0
2017-04-20 11:20:00,223.74,224.6,223.62,224.44,8422.0,223.378,224.2366,223.2582,224.0769,8422.0
2017-04-20 11:30:00,224.41,224.59,224.23,224.54,2299.0,224.0469,224.2266,223.8672,224.1767,2299.0
2017-04-20 11:40:00,224.39,225.45,224.32,225.45,9529.0,224.0269,225.0852,223.9571,225.0852,9529.0
2017-04-20 11:50:00,225.03,226.21,224.72,224.72,32677.0,224.6659,225.844,224.3564,224.3564,32677.0
2017-04-20 12:00:00,224.56,224.71,223.41,223.82,11202.0,224.1967,224.3464,223.0485,223.4579,11202.0
2017-04-20 12:10:00,224.0,224.21,223.0,223.0,12538.0,223.6376,223.8472,222.6392,222.6392,12538.0
2017-04-20 12:20:00,223.09,223.15,222.86,223.06,5373.0,222.729,222.789,222.4994,222.6991,5373.0
2017-04-20 12:30:00,223.42,223.5,223.27,223.27,2491.0,223.0585,223.1384,222.9088,222.9088,2491.0
2017-04-20 12:40:00,223.34,223.38,223.26,223.38,735.0,222.9786,223.0186,222.8988,223.0186,735.0
2017-04-20 12:50:00,223.43,223.45,223.22,223.25,1800.0,223.0685,223.0885,222.8588,222.8888,1800.0
2017-04-20 13:00:00,223.44,223.44,223.22,223.32,2300.0,223.0785,223.0785,222.8588,222.9587,2300.0
2017-04-20 13:10:00,223.24,223.33,223.17,223.17,1850.0,222.8788,222.9687,222.8089,222.8089,1850.0
2017-04-20 13:20:00,223.33,223.42,223.12,223.42,1500.0,222.9687,223.0585,222.759,223.0585,1500.0
2017-04-20 13:30:00,223.56,223.82,223.45,223.52,2250.0,223.1983,223.4579,223.0885,223.1584,2250.0
2017-04-20 13:40:00,223.57,223.73,223.53,223.58,2254.0,223.2083,223.368,223.1683,223.2183,2254.0
2017-04-20 13:50:00,223.64,223.83,223.59,223.73,3640.0,223.2782,223.4679,223.2282,223.368,3640.0
2017-04-20 14:00:00,223.8,223.89,223.66,223.66,2600.0,223.4379,223.5278,223.2981,223.2981,2600.0
2017-04-20 14:10:00,223.75,223.75,223.24,223.24,1900.0,223.388,223.388,222.8788,222.8788,1900.0
2017-04-20 14:20:00,223.22,223.27,223.06,223.14,3020.0,222.8588,222.9088,222.6991,222.779,3020.0
2017-04-20 14:30:00,223.05,223.64,223.05,223.55,2600.0,222.6891,223.2782,222.6891,223.1883,2600.0
2017-04-20 14:40:00,223.31,223.52,223.31,223.5,1550.0,222.9487,223.1584,222.9487,223.1384,1550.0
2017-04-20 14:50:00,223.49,223.49,223.42,223.47,1900.0,223.1284,223.1284,223.0585,223.1084,1900.0
2017-04-20 15:00:00,223.5,223.62,223.37,223.62,4770.0,223.1384,223.2582,223.0086,223.2582,4770.0
2017-04-20 15:10:00,223.66,223.87,223.54,223.64,2700.0,223.2981,223.5078,223.1783,223.2782,2700.0
2017-04-20 15:20:00,223.53,223.53,223.06,223.19,4811.0,223.1683,223.1683,222.6991,222.8289,4811.0
2017-04-20 15:30:00,223.23,223.57,223.1,223.49,5100.0,222.8688,223.2083,222.739,223.1284,5100.0
2017-04-20 15:40:00,223.5,223.64,223.43,223.59,7001.0,223.1384,223.2782,223.0685,223.2282,7001.0
2017-04-20 15:50:00,223.69,223.79,223.15,223.41,16466.0,223.3281,223.4279,222.789,223.0485,16466.0
2017-04-21 09:30:00,223.9,225.0,223.55,224.51,9768.0,223.5377,224.636,223.1883,224.1468,9768.0
2017-04-21 09:40:00,224.52,224.52,223.12,223.12,4100.0,224.1567,224.1567,222.759,222.759,4100.0
2017-04-21 09:50:00,223.29,223.29,222.01,223.07,3884.0,222.9287,222.9287,221.6508,222.7091,3884.0
2017-04-21 10:00:00,223.33,224.08,222.65,224.0,4000.0,222.9687,223.7174,222.2898,223.6376,4000.0
2017-04-21 10:10:00,224.08,224.08,223.51,223.66,3098.0,223.7174,223.7174,223.1484,223.2981,3098.0
2017-04-21 10:20:00,223.74,224.2,223.74,223.94,1300.0,223.378,223.8373,223.378,223.5777,1300.0
2017-04-21 10:30:00,224.16,224.22,223.74,223.83,6877.0,223.7973,223.8572,223.378,223.4679,6877.0
2017-04-21 10:40:00,223.53,223.83,223.21,223.59,5701.0,223.1683,223.4679,222.8489,223.2282,5701.0
2017-04-21 10:50:00,223.56,224.24,223.22,223.82,9671.0,223.1983,223.8772,222.8588,223.4579,9671.0
2017-04-21 11:00:00,224.01,224.01,223.78,224.0,1100.0,223.6476,223.6476,223.4179,223.6376,1100.0
2017-04-21 11:10:00,224.02,224.25,223.77,224.17,3065.0,223.6575,223.8872,223.4079,223.8073,3065.0
2017-04-21 11:20:00,224.33,224.54,224.26,224.49,2551.0,223.967,224.1767,223.8972,224.1268,2551.0
2017-04-21 11:30:00,224.5,224.66,224.43,224.45,1930.0,224.1368,224.2965,224.0669,224.0868,1930.0
2017-04-21 11:40:00,224.45,224.66,223.82,223.93,5941.0,224.0868,224.2965,223.4579,223.5677,5941.0
2017-04-21 11:50:00,224.31,224.5,224.31,224.5,900.0,223.9471,224.1368,223.9471,224.1368,900.0
2017-04-21 12:00:00,224.52,224.57,224.31,224.57,1345.0,224.1567,224.2067,223.9471,224.2067,1345.0
2017-04-21 12:10:00,224.5,224.53,223.87,224.0,3450.0,224.1368,224.1667,223.5078,223.6376,3450.0
2017-04-21 12:20:00,224.0,224.07,223.79,223.84,1900.0,223.6376,223.7075,223.4279,223.4778,1900.0
2017-04-21 12:30:00,223.94,224.39,223.94,224.29,2400.0,223.5777,224.0269,223.5777,223.9271,2400.0
2017-04-21 12:40:00,224.3,224.48,224.29,224.48,900.0,223.9371,224.1168,223.9271,224.1168,900.0
2017-04-21 12:50:00,224.41,224.51,223.66,223.94,3821.0,224.0469,224.1468,223.2981,223.5777,3821.0
2017-04-21 13:00:00,223.9,224.2,223.9,224.17,1100.0,223.5377,223.8373,223.5377,223.8073,1100.0
2017-04-21 13:10:00,224.05,224.1,223.81,224.07,2688.0,223.6875,223.7374,223.4479,223.7075,2688.0
2017-04-21 13:20:00,224.14,224.35,224.04,224.04,1800.0,223.7773,223.987,223.6775,223.6775,1800.0
2017-04-21 13:30:00,224.2,224.2,223.51,223.77,5671.0,223.8373,223.8373,223.1484,223.4079,5671.0
2017-04-21 13:40:00,223.71,224.34,223.71,224.25,1800.0,223.348,223.977,223.348,223.8872,1800.0
2017-04-21 13:50:00,224.21,224.57,224.17,224.5,1400.0,223.8472,224.2067,223.8073,224.1368,1400.0
2017-04-21 14:00:00,224.6,224.6,223.78,224.13,2300.0,224.2366,224.2366,223.4179,223.7674,2300.0
2017-04-21 14:10:00,224.09,224.62,224.09,224.24,1000.0,223.7274,224.2566,223.7274,223.8772,1000.0
2017-04-21 14:20:00,224.35,224.51,224.21,224.31,5100.0,223.987,224.1468,223.8472,223.9471,5100.0
2017-04-21 14:30:00,224.32,224.5,224.21,224.5,4011.0,223.9571,224.1368,223.8472,224.1368,4011.0
2017-04-21 14:40:00,224.36,224.48,224.12,224.32,6025.0,223.997,224.1168,223.7574,223.9571,6025.0
2017-04-21 14:50:00,224.26,224.38,224.16,224.28,5515.0,223.8972,224.017,223.7973,223.9171,5515.0
2017-04-21 15:00:00,224.18,224.26,223.72,223.96,3525.0,223.8173,223.8972,223.358,223.5976,3525.0
2017-04-21 15:10:00,223.84,224.23,223.8,224.14,3000.0,223.4778,223.8672,223.4379,223.7773,3000.0
2017-04-21 15:20:00,224.08,224.21,223.62,223.92,6322.0,223.7174,223.8472,223.2582,223.5577,6322.0
2017-04-21 15:30:00,223.78,223.95,223.63,223.92,5900.0,223.4179,223.5877,223.2682,223.5577,5900.0
2017-04-21 15:40:00,223.91,223.99,223.6,223.97,7952.0,223.5477,223.6276,223.2382,223.6076,7952.0
2017-04-21 15:50:00,223.86,224.0,223.64,223.9,19551.0,223.4978,223.6376,223.2782,223.5377,19551.0
2017-04-24 09:30:00,225.59,225.63,224.0,225.08,13768.0,225.225,225.2649,223.6376,224.7158,13768.0
2017-04-24 09:40:00,225.45,225.45,224.26,224.38,10266.0,225.0852,225.0852,223.8972,224.017,10266.0
2017-04-24 09:50:00,224.58,224.73,224.37,224.52,5600.0,224.2166,224.3664,224.007,224.1567,5600.0
2017-04-24 10:00:00,224.52,224.93,224.22,224.22,3600.0,224.1567,224.5661,223.8572,223.8572,3600.0
2017-04-24 10:10:00,224.02,224.79,223.93,224.79,4732.0,223.6575,224.4263,223.5677,224.4263,4732.0
2017-04-24 10:20:00,224.93,225.87,224.93,225.87,2400.0,224.5661,225.5046,224.5661,225.5046,2400.0
2017-04-24 10:30:00,225.96,226.46,225.76,226.21,9697.0,225.5944,226.0936,225.3947,225.844,9697.0
2017-04-24 10:40:00,226.39,226.72,225.97,226.72,2200.0,226.0237,226.3532,225.6044,226.3532,2200.0
2017-04-24 10:50:00,226.67,227.25,226.67,227.25,2934.0,226.3033,226.8823,226.3033,226.8823,2934.0
2017-04-24 11:00:00,227.14,227.24,226.79,227.05,6721.0,226.7725,226.8723,226.4231,226.6826,6721.0
2017-04-24 11:10:00,226.97,227.15,225.99,226.06,9100.0,226.6028,226.7825,225.6244,225.6942,9100.0
2017-04-24 11:20:00,226.2,226.2,225.46,225.47,8370.0,225.834,225.834,225.0952,225.1052,8370.0
2017-04-24 11:30:00,225.56,226.17,225.56,226.17,2300.0,225.1951,225.8041,225.1951,225.8041,2300.0
2017-04-24 11:40:00,226.19,226.19,225.87,225.94,3873.0,225.824,225.824,225.5046,225.5744,3873.0
2017-04-24 11:50:00,226.09,226.09,225.51,225.51,420.0,225.7242,225.7242,225.1451,225.1451,420.0
2017-04-24 12:00:00,225.55,225.55,225.39,225.53,400.0,225.1851,225.1851,225.0253,225.1651,400.0
2017-04-24 12:10:00,225.45,225.69,225.4,225.4,3420.0,225.0852,225.3248,225.0353,225.0353,3420.0
2017-04-24 12:20:00,225.33,225.76,225.33,225.76,2046.0,224.9654,225.3947,224.9654,225.3947,2046.0
2017-04-24 12:30:00,225.87,226.04,225.46,225.78,3944.0,225.5046,225.6743,225.0952,225.4147,3944.0
2017-04-24 12:40:00,225.55,225.55,225.25,225.28,1200.0,225.1851,225.1851,224.8856,224.9155,1200.0
2017-04-24 12:50:00,225.39,225.56,225.2,225.35,2506.0,225.0253,225.1951,224.8356,224.9854,2506.0
2017-04-24 13:00:00,225.34,225.34,224.91,224.91,2345.0,224.9754,224.9754,224.5461,224.5461,2345.0
2017-04-24 13:10:00,225.08,225.08,224.68,224.89,1500.0,224.7158,224.7158,224.3165,224.5261,1500.0
2017-04-24 13:20:00,224.99,225.0,224.84,224.84,350.0,224.626,224.636,224.4762,224.4762,350.0
2017-04-24 13:30:00,224.73,224.9,224.72,224.85,3450.0,224.3664,224.5361,224.3564,224.4862,3450.0
2017-04-24 13:40:00,224.8,224.91,224.65,224.65,1200.0,224.4363,224.5461,224.2865,224.2865,1200.0
2017-04-24 13:50:00,224.73,224.73,224.62,224.64,1400.0,224.3664,224.3664,224.2566,224.2765,1400.0
2017-04-24 14:00:00,224.64,225.5,224.59,225.15,13967.0,224.2765,225.1351,224.2266,224.7857,13967.0
2017-04-24 14:10:00,225.18,225.57,225.04,225.47,2200.0,224.8157,225.205,224.6759,225.1052,2200.0
2017-04-24 14:20:00,225.65,225.91,225.49,225.82,5620.0,225.2849,225.5445,225.1252,225.4546,5620.0
2017-04-24 14:30:00,225.85,225.87,225.67,225.8,1460.0,225.4846,225.5046,225.3049,225.4347,1460.0
2017-04-24 14:40:00,225.81,225.82,225.51,225.61,2230.0,225.4446,225.4546,225.1451,225.245,2230.0
2017-04-24 14:50:00,225.58,225.78,225.58,225.78,1500.0,225.215,225.4147,225.215,225.4147,1500.0
2017-04-24 15:00:00,225.79,226.07,225.57,225.98,1500.0,225.4247,225.7042,225.205,225.6144,1500.0
2017-04-24 15:10:00,225.97,226.02,225.6,225.6,2281.0,225.6044,225.6543,225.235,225.235,2281.0
2017-04-24 15:20:00,225.66,225.78,225.37,225.77,2600.0,225.2949,225.4147,225.0054,225.4047,2600.0
2017-04-24 15:30:00,225.88,226.1,225.72,225.99,3701.0,225.5145,225.7342,225.3548,225.6244,3701.0
2017-04-24 15:40:00,226.05,226.11,225.82,226.0,8699.0,225.6843,225.7442,225.4546,225.6343,8699.0
2017-04-24 15:50:00,225.93,226.23,225.81,225.93,18804.0,225.5645,225.864,225.4446,225.5645,18804.0
2017-04-25 09:30:00,227.03,227.15,226.13,226.16,7159.0,226.6627,226.7825,225.7641,225.7941,7159.0
2017-04-25 09:40:00,226.5,226.99,225.81,226.94,9261.0,226.1335,226.6227,225.4446,226.5728,9261.0
2017-04-25 09:50:00,226.72,227.77,226.71,227.68,4900.0,226.3532,227.4015,226.3432,227.3116,4900.0
2017-04-25 10:00:00,227.48,228.18,227.44,228.1,7740.0,227.1119,227.8108,227.072,227.7309,7740.0
2017-04-25 10:10:00,228.04,228.87,227.86,228.7,5344.0,227.671,228.4997,227.4913,228.33,5344.0
2017-04-25 10:20:00,228.7,228.8,227.67,227.71,228280.0,228.33,228.4298,227.3016,227.3416,228280.0
2017-04-25 10:30:00,227.72,231.44,227.47,229.29,56655.0,227.3516,231.0655,227.102,228.919,56655.0
2017-04-25 10:40:00,229.55,229.55,228.43,228.86,7613.0,229.1786,229.1786,228.0604,228.4897,7613.0
2017-04-25 10:50:00,228.76,229.35,228.76,229.35,1200.0,228.3899,228.9789,228.3899,228.9789,1200.0
2017-04-25 11:00:00,229.31,229.31,228.57,228.88,4255.0,228.939,228.939,228.2002,228.5097,4255.0
2017-04-25 11:10:00,228.99,229.03,228.52,228.7,15200.0,228.6195,228.6594,228.1503,228.33,15200.0
2017-04-25 11:20:00,228.75,228.98,228.72,228.78,4599.0,228.3799,228.6095,228.3499,228.4098,4599.0
2017-04-25 11:30:00,228.78,229.17,228.77,229.17,2700.0,228.4098,228.7992,228.3999,228.7992,2700.0
2017-04-25 11:40:00,229.23,229.39,229.17,229.18,2676.0,228.8591,229.0189,228.7992,228.8092,2676.0
2017-04-25 11:50:00,229.1,229.16,228.96,229.11,1837.0,228.7293,228.7892,228.5896,228.7393,1837.0
2017-04-25 12:00:00,229.11,229.14,228.6,228.66,6991.0,228.7393,228.7693,228.2301,228.29,6991.0
2017-04-25 12:10:00,228.69,228.9,228.64,228.64,6634.0,228.32,228.5296,228.2701,228.2701,6634.0
2017-04-25 12:20:00,228.81,228.96,228.63,228.96,4561.0,228.4398,228.5896,228.2601,228.5896,4561.0
2017-04-25 12:30:00,228.96,229.35,228.96,229.23,2920.0,228.5896,228.9789,228.5896,228.8591,2920.0
2017-04-25 12:40:00,229.23,229.75,229.12,229.75,7500.0,228.8591,229.3783,228.7493,229.3783,7500.0
2017-04-25 12:50:00,229.75,231.0,229.3,230.99,27954.0,229.3783,230.6263,228.929,230.6163,27954.0
2017-04-25 13:00:00,230.74,230.94,229.36,229.84,21576.0,230.3667,230.5663,228.9889,229.4681,21576.0
2017-04-25 13:10:00,230.09,230.25,229.72,230.0,7225.0,229.7177,229.8775,229.3483,229.6279,7225.0
2017-04-25 13:20:00,229.99,229.99,229.56,229.65,5400.0,229.6179,229.6179,229.1886,229.2784,5400.0
2017-04-25 13:30:00,229.68,230.13,229.45,229.79,3170.0,229.3084,229.7577,229.0788,229.4182,3170.0
2017-04-25 13:40:00,229.7,229.86,229.54,229.54,1528.0,229.3284,229.4881,229.1686,229.1686,1528.0
2017-04-25 13:50:00,229.48,229.57,229.45,229.5,1600.0,229.1087,229.1986,229.0788,229.1287,1600.0
2017-04-25 14:00:00,229.63,229.63,229.42,229.42,1400.0,229.2585,229.2585,229.0488,229.0488,1400.0
2017-04-25 14:10:00,229.56,230.0,229.56,229.73,19131.0,229.1886,229.6279,229.1886,229.3583,19131.0
2017-04-25 14:20:00,229.63,230.01,229.61,229.91,3900.0,229.2585,229.6379,229.2385,229.538,3900.0
2017-04-25 14:30:00,229.81,230.02,229.81,230.0,1900.0,229.4382,229.6478,229.4382,229.6279,1900.0
2017-04-25 14:40:00,229.93,230.06,229.66,229.8,2654.0,229.558,229.6878,229.2884,229.4282,2654.0
2017-04-25 14:50:00,229.8,230.07,229.75,229.89,5329.0,229.4282,229.6978,229.3783,229.518,5329.0
2017-04-25 15:00:00,229.84,229.98,229.84,229.89,3094.0,229.4681,229.6079,229.4681,229.518,3094.0
2017-04-25 15:10:00,229.89,229.97,229.82,229.96,1900.0,229.518,229.5979,229.4482,229.5879,1900.0
2017-04-25 15:20:00,229.99,230.18,229.99,230.0,5955.0,229.6179,229.8076,229.6179,229.6279,5955.0
2017-04-25 15:30:00,230.05,230.17,229.99,230.0,7528.0,229.6778,229.7976,229.6179,229.6279,7528.0
2017-04-25 15:40:00,229.95,231.34,229.94,231.11,42210.0,229.5779,230.9657,229.568,230.7361,42210.0
2017-04-25 15:50:00,231.26,231.26,230.48,230.64,26853.0,230.8858,230.8858,230.1071,230.2668,26853.0
2017-04-26 09:30:00,229.67,230.49,229.58,229.58,6318.0,229.2984,230.1171,229.2085,229.2085,6318.0
2017-04-26 09:40:00,229.58,229.64,228.61,229.29,5100.0,229.2085,229.2685,228.2401,228.919,5100.0
2017-04-26 09:50:00,228.85,229.64,228.62,229.15,4927.0,228.4797,229.2685,228.2501,228.7792,4927.0
2017-04-26 10:00:00,229.12,230.13,228.61,228.98,8792.0,228.7493,229.7577,228.2401,228.6095,8792.0
2017-04-26 10:10:00,228.95,228.95,227.9,228.05,3823.0,228.5796,228.5796,227.5313,227.681,3823.0
2017-04-26 10:20:00,228.11,229.08,228.11,228.5,4547.0,227.7409,228.7094,227.7409,228.1303,4547.0
2017-04-26 10:30:00,228.6,229.08,228.13,228.57,3766.0,228.2301,228.7094,227.7609,228.2002,3766.0
2017-04-26 10:40:00,228.13,228.45,227.83,228.45,13208.0,227.7609,228.0804,227.4614,228.0804,13208.0
2017-04-26 10:50:00,228.39,228.4,228.09,228.26,5000.0,228.0205,228.0305,227.721,227.8907,5000.0
2017-04-26 11:00:00,228.04,228.06,227.64,227.69,3769.0,227.671,227.691,227.2717,227.3216,3769.0
2017-04-26 11:10:00,227.61,227.77,227.59,227.67,3192.0,227.2417,227.4015,227.2218,227.3016,3192.0
2017-04-26 11:20:00,227.69,227.73,227.4,227.65,12702.0,227.3216,227.3615,227.0321,227.2817,12702.0
2017-04-26 11:30:00,227.61,228.1,227.6,227.88,3900.0,227.2417,227.7309,227.2318,227.5113,3900.0
2017-04-26 11:40:00,227.86,228.04,227.42,227.55,7794.0,227.4913,227.671,227.052,227.1818,7794.0
2017-04-26 11:50:00,227.52,227.52,227.46,227.46,700.0,227.1519,227.1519,227.092,227.092,700.0
2017-04-26 12:00:00,227.31,227.41,227.23,227.32,4950.0,226.9422,227.0421,226.8624,226.9522,4950.0
2017-04-26 12:10:00,227.31,227.31,227.13,227.16,2174.0,226.9422,226.9422,226.7625,226.7925,2174.0
2017-04-26 12:20:00,227.1,227.1,226.61,226.77,3900.0,226.7326,226.7326,226.2434,226.4031,3900.0
2017-04-26 12:30:00,226.92,227.28,226.68,227.28,4300.0,226.5529,226.9123,226.3132,226.9123,4300.0
2017-04-26 12:40:00,227.27,227.53,227.12,227.52,8500.0,226.9023,227.1619,226.7525,227.1519,8500.0
2017-04-26 12:50:00,227.45,228.18,227.41,227.53,12612.0,227.082,227.8108,227.0421,227.1619,12612.0
2017-04-26 13:00:00,227.53,227.65,227.48,227.53,3101.0,227.1619,227.2817,227.1119,227.1619,3101.0
2017-04-26 13:10:00,227.63,227.65,227.1,227.1,11958.0,227.2617,227.2817,226.7326,226.7326,11958.0
2017-04-26 13:20:00,227.3,227.47,227.16,227.45,13112.0,226.9322,227.102,226.7925,227.082,13112.0
2017-04-26 13:30:00,227.31,227.31,227.1,227.31,1800.0,226.9422,226.9422,226.7326,226.9422,1800.0
2017-04-26 13:40:00,227.11,227.11,226.34,226.34,5395.0,226.7425,226.7425,225.9738,225.9738,5395.0
2017-04-26 13:50:00,226.5,226.56,226.21,226.25,4225.0,226.1335,226.1934,225.844,225.8839,4225.0
2017-04-26 14:00:00,226.35,226.85,226.18,226.85,9271.0,225.9838,226.483,225.814,226.483,9271.0
2017-04-26 14:10:00,226.69,227.02,226.69,226.86,2500.0,226.3232,226.6527,226.3232,226.4929,2500.0
2017-04-26 14:20:00,226.86,226.97,226.52,226.52,5600.0,226.4929,226.6028,226.1535,226.1535,5600.0
2017-04-26 14:30:00,226.56,226.74,226.38,226.61,4526.0,226.1934,226.3731,226.0137,226.2434,4526.0
2017-04-26 14:40:00,226.5,226.62,226.42,226.46,4219.0,226.1335,226.2533,226.0537,226.0936,4219.0
2017-04-26 14:50:00,226.55,226.71,226.4,226.63,23415.0,226.1835,226.3432,226.0337,226.2633,23415.0
2017-04-26 15:00:00,226.65,227.82,226.55,227.03,24717.0,226.2833,227.4514,226.1835,226.6627,24717.0
2017-04-26 15:10:00,227.03,227.54,226.86,227.49,5300.0,226.6627,227.1718,226.4929,227.1219,5300.0
2017-04-26 15:20:00,227.5,228.1,227.38,228.1,6399.0,227.1319,227.7309,227.0121,227.7309,6399.0
2017-04-26 15:30:00,227.81,228.63,227.77,228.61,6420.0,227.4414,228.2601,227.4015,228.2401,6420.0
2017-04-26 15:40:00,228.34,228.49,227.03,228.41,15453.0,227.9706,228.1203,226.6627,228.0404,15453.0
2017-04-26 15:50:00,228.4,229.24,228.1,228.28,37259.0,228.0305,228.8691,227.7309,227.9107,37259.0
2017-04-27 09:30:00,230.81,230.9,229.66,230.14,12951.0,230.4366,230.5264,229.2884,229.7676,12951.0
2017-04-27 09:40:00,230.58,232.68,230.18,231.34,8123.0,230.2069,232.3035,229.8076,230.9657,8123.0
2017-04-27 09:50:00,231.21,232.17,231.15,231.77,5800.0,230.8359,231.7944,230.776,231.395,5800.0
2017-04-27 10:00:00,232.29,232.84,231.91,232.84,10632.0,231.9142,232.4633,231.5348,232.4633,10632.0
2017-04-27 10:10:00,232.65,233.44,232.44,233.22,12819.0,232.2736,233.0623,232.0639,232.8427,12819.0
2017-04-27 10:20:00,233.07,233.99,233.06,233.79,15361.0,232.6929,233.6114,232.6829,233.4117,15361.0
2017-04-27 10:30:00,233.86,234.66,233.0,233.71,26924.0,233.4816,234.2803,232.623,233.3319,26924.0
2017-04-27 10:40:00,233.59,233.82,232.01,232.29,7289.0,233.2121,233.4417,231.6346,231.9142,7289.0
2017-04-27 10:50:00,232.11,232.25,231.71,232.24,12272.0,231.7345,231.8742,231.3351,231.8642,12272.0
2017-04-27 11:00:00,232.24,232.99,232.08,232.62,7707.0,231.8642,232.613,231.7045,232.2436,7707.0
2017-04-27 11:10:00,232.42,232.67,231.72,231.72,8750.0,232.044,232.2935,231.3451,231.3451,8750.0
2017-04-27 11:20:00,231.72,231.99,231.57,231.61,4124.0,231.3451,231.6146,231.1953,231.2353,4124.0
2017-04-27 11:30:00,231.59,232.34,231.54,232.34,4399.0,231.2153,231.9641,231.1654,231.9641,4399.0
2017-04-27 11:40:00,232.14,232.42,231.88,232.2,3300.0,231.7644,232.044,231.5048,231.8243,3300.0
2017-04-27 11:50:00,232.16,232.52,232.1,232.46,3400.0,231.7844,232.1438,231.7245,232.0839,3400.0
2017-04-27 12:00:00,232.34,232.34,231.9,231.9,1500.0,231.9641,231.9641,231.5248,231.5248,1500.0
2017-04-27 12:10:00,231.9,232.05,231.78,231.89,1650.0,231.5248,231.6746,231.405,231.5148,1650.0
2017-04-27 12:20:00,231.86,231.86,231.45,231.55,15905.0,231.4849,231.4849,231.0755,231.1754,15905.0
2017-04-27 12:30:00,231.47,231.85,231.44,231.73,3326.0,231.0955,231.4749,231.0655,231.3551,3326.0
2017-04-27 12:40:00,231.77,232.22,231.77,231.94,3500.0,231.395,231.8443,231.395,231.5647,3500.0
2017-04-27 12:50:00,231.86,232.07,231.82,232.05,2100.0,231.4849,231.6945,231.4449,231.6746,2100.0
2017-04-27 13:00:00,232.16,232.16,231.03,231.03,5086.0,231.7844,231.7844,230.6562,230.6562,5086.0
2017-04-27 13:10:00,231.26,231.37,231.02,231.37,2900.0,230.8858,230.9957,230.6462,230.9957,2900.0
2017-04-27 13:20:00,231.42,231.42,231.15,231.31,1270.0,231.0456,231.0456,230.776,230.9357,1270.0
2017-04-27 13:30:00,231.27,231.31,230.96,231.0,3647.0,230.8958,230.9357,230.5863,230.6263,3647.0
2017-04-27 13:40:00,230.89,230.94,230.57,230.57,3610.0,230.5164,230.5663,230.1969,230.1969,3610.0
2017-04-27 13:50:00,230.5,230.51,230.07,230.29,2000.0,230.1271,230.137,229.6978,229.9174,2000.0
2017-04-27 14:00:00,230.44,230.44,230.25,230.39,2350.0,230.0672,230.0672,229.8775,230.0172,2350.0
2017-04-27 14:10:00,230.52,230.73,230.49,230.6,2300.0,230.147,230.3567,230.1171,230.2269,2300.0
2017-04-27 14:20:00,230.62,230.68,230.04,230.26,2600.0,230.2469,230.3068,229.6678,229.8874,2600.0
2017-04-27 14:30:00,230.39,230.43,230.07,230.11,3500.0,230.0172,230.0572,229.6978,229.7377,3500.0
2017-04-27 14:40:00,230.27,230.4,230.14,230.4,2004.0,229.8974,230.0272,229.7676,230.0272,2004.0
2017-04-27 14:50:00,230.33,230.91,230.18,230.88,4654.0,229.9573,230.5364,229.8076,230.5064,4654.0
2017-04-27 15:00:00,230.85,230.9,230.69,230.69,2378.0,230.4765,230.5264,230.3168,230.3168,2378.0
2017-04-27 15:10:00,230.75,230.88,230.57,230.57,4953.0,230.3767,230.5064,230.1969,230.1969,4953.0
2017-04-27 15:20:00,230.66,230.68,230.5,230.58,2823.0,230.2868,230.3068,230.1271,230.2069,2823.0
2017-04-27 15:30:00,230.52,230.59,230.4,230.47,4051.0,230.147,230.2169,230.0272,230.0971,4051.0
2017-04-27 15:40:00,230.42,230.82,230.4,230.82,13391.0,230.0472,230.4465,230.0272,230.4465,13391.0
2017-04-27 15:50:00,230.82,230.82,230.14,230.21,21773.0,230.4465,230.4465,229.7676,229.8375,21773.0
2017-04-28 09:30:00,232.29,232.29,231.12,231.3,6826.0,231.9142,231.9142,230.7461,230.9258,6826.0
2017-04-28 09:40:00,231.39,231.39,230.46,230.6,2569.0,231.0156,231.0156,230.0871,230.2269,2569.0
2017-04-28 09:50:00,230.75,230.91,230.12,230.82,6005.0,230.3767,230.5364,229.7477,230.4465,6005.0
2017-04-28 10:00:00,230.72,230.75,230.12,230.12,4173.0,230.3467,230.3767,229.7477,229.7477,4173.0
2017-04-28 10:10:00,230.11,230.11,229.46,229.86,5215.0,229.7377,229.7377,229.0887,229.4881,5215.0
2017-04-28 10:20:00,229.86,229.95,229.33,229.36,1464.0,229.4881,229.5779,228.959,228.9889,1464.0
2017-04-28 10:30:00,229.14,229.46,229.14,229.42,1144.0,228.7693,229.0887,228.7693,229.0488,1144.0
2017-04-28 10:40:00,229.57,229.62,229.16,229.17,1722.0,229.1986,229.2485,228.7892,228.7992,1722.0
2017-04-28 10:50:00,229.14,229.57,228.9,229.3,2200.0,228.7693,229.1986,228.5296,228.929,2200.0
2017-04-28 11:00:00,229.43,229.59,229.32,229.55,2400.0,229.0588,229.2185,228.949,229.1786,2400.0
2017-04-28 11:10:00,229.49,229.72,229.3,229.72,2400.0,229.1187,229.3483,228.929,229.3483,2400.0
2017-04-28 11:20:00,229.64,229.68,229.49,229.59,900.0,229.2685,229.3084,229.1187,229.2185,900.0
2017-04-28 11:30:00,229.68,229.72,229.48,229.66,1470.0,229.3084,229.3483,229.1087,229.2884,1470.0
2017-04-28 11:40:00,229.59,229.99,229.58,229.81,1100.0,229.2185,229.6179,229.2085,229.4382,1100.0
2017-04-28 11:50:00,229.85,229.87,229.77,229.78,600.0,229.4781,229.4981,229.3982,229.4082,600.0
2017-04-28 12:00:00,229.86,230.05,229.85,229.89,7100.0,229.4881,229.6778,229.4781,229.518,7100.0
2017-04-28 12:10:00,229.99,229.99,229.82,229.82,913.0,229.6179,229.6179,229.4482,229.4482,913.0
2017-04-28 12:20:00,229.88,230.1,229.8,229.96,2500.0,229.5081,229.7277,229.4282,229.5879,2500.0
2017-04-28 12:30:00,229.87,229.96,229.7,229.86,600.0,229.4981,229.5879,229.3284,229.4881,600.0
2017-04-28 12:40:00,229.97,230.02,229.8,229.94,5705.0,229.5979,229.6478,229.4282,229.568,5705.0
2017-04-28 12:50:00,229.91,230.02,229.9,230.02,635.0,229.538,229.6478,229.528,229.6478,635.0
2017-04-28 13:00:00,229.95,230.47,229.94,230.41,3800.0,229.5779,230.0971,229.568,230.0372,3800.0
2017-04-28 13:10:00,230.51,230.51,230.32,230.37,2920.0,230.137,230.137,229.9474,229.9973,2920.0
2017-04-28 13:20:00,230.25,230.25,230.02,230.02,500.0,229.8775,229.8775,229.6478,229.6478,500.0
2017-04-28 13:30:00,230.06,230.06,229.98,229.98,1400.0,229.6878,229.6878,229.6079,229.6079,1400.0
2017-04-28 13:40:00,229.96,229.96,229.8,229.87,900.0,229.5879,229.5879,229.4282,229.4981,900.0
2017-04-28 13:50:00,229.89,229.99,229.89,229.97,1000.0,229.518,229.6179,229.518,229.5979,1000.0
2017-04-28 14:00:00,229.9,229.9,229.76,229.87,1391.0,229.528,229.528,229.3883,229.4981,1391.0
2017-04-28 14:10:00,229.84,229.84,229.63,229.68,1400.0,229.4681,229.4681,229.2585,229.3084,1400.0
2017-04-28 14:20:00,229.63,229.66,229.42,229.59,1742.0,229.2585,229.2884,229.0488,229.2185,1742.0
2017-04-28 14:30:00,229.76,230.03,229.75,229.78,1800.0,229.3883,229.6578,229.3783,229.4082,1800.0
2017-04-28 14:40:00,229.94,229.95,229.0,229.0,4275.0,229.568,229.5779,228.6295,228.6295,4275.0
2017-04-28 14:50:00,228.86,229.18,228.71,229.13,5741.0,228.4897,228.8092,228.34,228.7593,5741.0
2017-04-28 15:00:00,229.24,229.43,229.13,229.18,2998.0,228.8691,229.0588,228.7593,228.8092,2998.0
2017-04-28 15:10:00,229.27,229.33,229.0,229.16,3833.0,228.899,228.959,228.6295,228.7892,3833.0
2017-04-28 15:20:00,229.22,229.4,228.85,228.85,3349.0,228.8491,229.0288,228.4797,228.4797,3349.0
2017-04-28 15:30:00,229.04,229.13,228.57,229.08,8149.0,228.6694,228.7593,228.2002,228.7094,8149.0
2017-04-28 15:40:00,229.13,229.13,228.75,228.8,5411.0,228.7593,228.7593,228.3799,228.4298,5411.0
2017-04-28 15:50:00,228.8,229.02,228.51,228.9,19156.0,228.4298,228.6495,228.1403,228.5296,19156.0
2017-05-01 09:30:00,230.59,231.32,229.5,230.97,7337.0,230.2169,230.9457,229.1287,230.5963,7337.0
2017-05-01 09:40:00,230.93,232.55,230.39,231.99,4706.0,230.5564,232.1737,230.0172,231.6146,4706.0
2017-05-01 09:50:00,231.96,232.04,230.52,230.56,10432.0,231.5847,231.6646,230.147,230.187,10432.0
2017-05-01 10:00:00,231.04,231.04,229.64,230.38,7299.0,230.6662,230.6662,229.2685,230.0073,7299.0
2017-05-01 10:10:00,229.77,230.4,229.09,230.4,3678.0,229.3982,230.0272,228.7193,230.0272,3678.0
2017-05-01 10:20:00,230.17,230.52,229.2,229.35,17695.0,229.7976,230.147,228.8292,228.9789,17695.0
2017-05-01 10:30:00,229.27,230.95,229.27,230.95,5979.0,228.899,230.5763,228.899,230.5763,5979.0
2017-05-01 10:40:00,231.45,231.74,230.76,231.74,3808.0,231.0755,231.3651,230.3866,231.3651,3808.0
2017-05-01 10:50:00,231.73,232.3,231.69,232.3,3337.0,231.3551,231.9241,231.3151,231.9241,3337.0
2017-05-01 11:00:00,232.28,232.3,231.86,231.92,4089.0,231.9042,231.9241,231.4849,231.5448,4089.0
2017-05-01 11:10:00,231.89,232.99,231.81,232.99,3240.0,231.5148,232.613,231.4349,232.613,3240.0
2017-05-01 11:20:00,232.85,233.62,232.76,233.34,4827.0,232.4733,233.242,232.3834,232.9625,4827.0
2017-05-01 11:30:00,233.16,233.41,233.01,233.05,4250.0,232.7828,233.0324,232.633,232.6729,4250.0
2017-05-01 11:40:00,233.25,233.85,233.23,233.42,5754.0,232.8726,233.4716,232.8526,233.0423,5754.0
2017-05-01 11:50:00,233.32,233.54,232.74,233.01,8467.0,232.9425,233.1621,232.3634,232.633,8467.0
2017-05-01 12:00:00,233.11,233.42,232.95,233.42,2621.0,232.7328,233.0423,232.5731,233.0423,2621.0
2017-05-01 12:10:00,233.17,233.59,233.07,233.16,4400.0,232.7927,233.2121,232.6929,232.7828,4400.0
2017-05-01 12:20:00,233.11,233.77,233.11,233.77,3500.0,232.7328,233.3918,232.7328,233.3918,3500.0
2017-05-01 12:30:00,233.55,234.6,233.54,234.2,5902.0,233.1721,234.2204,233.1621,233.8211,5902.0
2017-05-01 12:40:00,234.03,234.67,234.03,234.44,5579.0,233.6513,234.2903,233.6513,234.0607,5579.0
2017-05-01 12:50:00,234.42,234.45,234.0,234.41,4905.0,234.0407,234.0707,233.6214,234.0307,4905.0
2017-05-01 13:00:00,234.36,234.88,234.24,234.76,2963.0,233.9808,234.5,233.861,234.3802,2963.0
2017-05-01 13:10:00,234.87,234.87,234.59,234.85,2300.0,234.49,234.49,234.2104,234.47,2300.0
2017-05-01 13:20:00,234.63,235.25,234.63,235.06,6025.0,234.2504,234.8694,234.2504,234.6797,6025.0
2017-05-01 13:30:00,234.93,235.87,234.82,235.7,17499.0,234.5499,235.4884,234.4401,235.3186,17499.0
2017-05-01 13:40:00,235.56,235.57,234.15,235.45,8204.0,235.1789,235.1889,233.7712,235.0691,8204.0
2017-05-01 13:50:00,234.59,235.36,234.59,235.22,5656.0,234.2104,234.9792,234.2104,234.8394,5656.0
2017-05-01 14:00:00,235.28,235.45,234.96,235.37,5082.0,234.8993,235.0691,234.5798,234.9892,5082.0
2017-05-01 14:10:00,235.25,235.4,235.1,235.18,2600.0,234.8694,235.0191,234.7196,234.7995,2600.0
2017-05-01 14:20:00,235.12,235.25,234.96,235.14,4510.0,234.7396,234.8694,234.5798,234.7596,4510.0
2017-05-01 14:30:00,235.14,235.57,234.79,235.36,5496.0,234.7596,235.1889,234.4101,234.9792,5496.0
2017-05-01 14:40:00,235.35,235.54,234.73,234.73,4400.0,234.9692,235.1589,234.3502,234.3502,4400.0
2017-05-01 14:50:00,234.96,235.24,234.96,235.21,3672.0,234.5798,234.8594,234.5798,234.8294,3672.0
2017-05-01 15:00:00,235.26,235.35,235.07,235.35,4842.0,234.8794,234.9692,234.6897,234.9692,4842.0
2017-05-01 15:10:00,235.34,235.34,235.1,235.1,5500.0,234.9592,234.9592,234.7196,234.7196,5500.0
2017-05-01 15:20:00,235.01,235.2,234.79,234.83,3000.0,234.6298,234.8195,234.4101,234.4501,3000.0
2017-05-01 15:30:00,234.79,235.23,234.7,235.02,7375.0,234.4101,234.8494,234.3203,234.6397,7375.0
2017-05-01 15:40:00,235.11,235.31,234.62,234.94,5982.0,234.7296,234.9293,234.2404,234.5599,5982.0
2017-05-01 15:50:00,234.79,235.4,234.71,235.0,25593.0,234.4101,235.0191,234.3302,234.6198,25593.0
2017-05-02 09:30:00,235.49,237.55,235.28,235.45,6229.0,235.109,237.1657,234.8993,235.0691,6229.0
2017-05-02 09:40:00,235.83,235.83,233.11,233.11,6018.0,235.4484,235.4484,232.7328,232.7328,6018.0
2017-05-02 09:50:00,233.01,233.01,231.14,231.14,5599.0,232.633,232.633,230.766,230.766,5599.0
2017-05-02 10:00:00,231.14,231.62,230.51,230.63,12995.0,230.766,231.2452,230.137,230.2568,12995.0
2017-05-02 10:10:00,230.61,232.36,230.5,232.0,4800.0,230.2369,231.9841,230.1271,231.6246,4800.0
2017-05-02 10:20:00,232.13,233.96,232.13,233.65,6727.0,231.7544,233.5815,231.7544,233.272,6727.0
2017-05-02 10:30:00,233.8,233.95,233.56,233.92,3441.0,233.4217,233.5715,233.1821,233.5415,3441.0
2017-05-02 10:40:00,233.88,234.72,233.62,234.39,4960.0,233.5016,234.3402,233.242,234.0108,4960.0
2017-05-02 10:50:00,234.39,234.76,234.33,234.7,23367.0,234.0108,234.3802,233.9509,234.3203,23367.0
2017-05-02 11:00:00,234.76,234.76,234.61,234.61,839.0,234.3802,234.3802,234.2304,234.2304,839.0
2017-05-02 11:10:00,234.63,235.33,234.56,235.14,4295.0,234.2504,234.9492,234.1805,234.7596,4295.0
2017-05-02 11:20:00,235.1,235.27,235.1,235.1,1360.0,234.7196,234.8893,234.7196,234.7196,1360.0
2017-05-02 11:30:00,235.12,235.12,234.63,234.64,7514.0,234.7396,234.7396,234.2504,234.2604,7514.0
2017-05-02 11:40:00,234.63,234.71,234.21,234.42,5350.0,234.2504,234.3302,233.8311,234.0407,5350.0
2017-05-02 11:50:00,234.5,234.9,234.45,234.9,2391.0,234.1206,234.5199,234.0707,234.5199,2391.0
2017-05-02 12:00:00,234.95,235.0,234.6,234.6,2008.0,234.5699,234.6198,234.2204,234.2204,2008.0
2017-05-02 12:10:00,234.6,235.15,234.6,235.02,3207.0,234.2204,234.7695,234.2204,234.6397,3207.0
2017-05-02 12:20:00,234.89,235.04,234.89,235.02,800.0,234.51,234.6597,234.51,234.6397,800.0
2017-05-02 12:30:00,234.86,235.02,234.81,234.91,1700.0,234.48,234.6397,234.4301,234.5299,1700.0
2017-05-02 12:40:00,235.0,235.02,234.75,234.86,3032.0,234.6198,234.6397,234.3702,234.48,3032.0
2017-05-02 12:50:00,234.94,234.95,234.77,234.77,1432.0,234.5599,234.5699,234.3902,234.3902,1432.0
2017-05-02 13:00:00,234.82,234.87,234.65,234.75,3000.0,234.4401,234.49,234.2703,234.3702,3000.0
2017-05-02 13:10:00,234.66,235.07,234.63,235.07,2300.0,234.2803,234.6897,234.2504,234.6897,2300.0
2017-05-02 13:20:00,234.96,235.06,234.92,234.95,1600.0,234.5798,234.6797,234.5399,234.5699,1600.0
2017-05-02 13:30:00,234.83,235.51,234.82,235.51,8682.0,234.4501,235.129,234.4401,235.129,8682.0
2017-05-02 13:40:00,235.5,235.89,235.36,235.84,5468.0,235.119,235.5083,234.9792,235.4584,5468.0
2017-05-02 13:50:00,235.73,235.77,234.6,235.09,6065.0,235.3486,235.3885,234.2204,234.7096,6065.0
2017-05-02 14:00:00,234.88,235.07,234.85,234.97,2495.0,234.5,234.6897,234.47,234.5898,2495.0
2017-05-02 14:10:00,235.02,235.04,234.65,234.8,4537.0,234.6397,234.6597,234.2703,234.4201,4537.0
2017-05-02 14:20:00,234.91,234.91,234.53,234.87,3700.0,234.5299,234.5299,234.1505,234.49,3700.0
2017-05-02 14:30:00,234.76,234.76,233.99,234.11,2913.0,234.3802,234.3802,233.6114,233.7312,2913.0
2017-05-02 14:40:00,234.01,234.01,233.23,233.4,2600.0,233.6314,233.6314,232.8526,233.0224,2600.0
2017-05-02 14:50:00,233.48,233.87,233.48,233.68,2336.0,233.1022,233.4916,233.1022,233.3019,2336.0
2017-05-02 15:00:00,233.73,234.36,233.69,234.24,3106.0,233.3518,233.9808,233.3119,233.861,3106.0
2017-05-02 15:10:00,234.28,234.28,233.73,233.94,3539.0,233.9009,233.9009,233.3518,233.5615,3539.0
2017-05-02 15:20:00,233.99,233.99,233.61,233.61,2200.0,233.6114,233.6114,233.232,233.232,2200.0
2017-05-02 15:30:00,233.47,233.75,233.4,233.72,5026.0,233.0923,233.3718,233.0224,233.3418,5026.0
2017-05-02 15:40:00,233.66,234.04,233.63,233.7,8630.0,233.2819,233.6613,233.252,233.3219,8630.0
2017-05-02 15:50:00,233.87,234.82,233.86,234.76,24022.0,233.4916,234.4401,233.4816,234.3802,24022.0
2017-05-03 09:30:00,234.13,237.0,233.2,234.74,4174.0,233.7512,236.6165,232.8227,234.3602,4174.0
2017-05-03 09:40:00,234.28,234.62,234.07,234.61,1187.0,233.9009,234.2404,233.6913,234.2304,1187.0
2017-05-03 09:50:00,234.48,234.63,233.72,233.72,3063.0,234.1006,234.2504,233.3418,233.3418,3063.0
2017-05-03 10:00:00,233.49,233.49,231.53,231.89,8961.0,233.1122,233.1122,231.1554,231.5148,8961.0
2017-05-03 10:10:00,231.82,232.96,231.82,232.36,1971.0,231.4449,232.5831,231.4449,231.9841,1971.0
2017-05-03 10:20:00,232.36,233.02,232.21,232.34,5425.0,231.9841,232.643,231.8343,231.9641,5425.0
2017-05-03 10:30:00,232.62,232.71,232.31,232.43,5270.0,232.2436,232.3335,231.9341,232.0539,5270.0
2017-05-03 10:40:00,232.48,233.17,231.79,231.94,8169.0,232.1039,232.7927,231.415,231.5647,8169.0
2017-05-03 10:50:00,231.79,231.79,230.8,231.05,8585.0,231.415,231.415,230.4266,230.6762,8585.0
2017-05-03 11:00:00,231.08,231.2,230.21,230.67,6338.0,230.7061,230.8259,229.8375,230.2968,6338.0
2017-05-03 11:10:00,230.68,230.9,230.53,230.65,5796.0,230.3068,230.5264,230.157,230.2768,5796.0
2017-05-03 11:20:00,230.86,231.21,230.6,230.69,7444.0,230.4865,230.8359,230.2269,230.3168,7444.0
2017-05-03 11:30:00,230.69,231.03,230.55,230.6,6003.0,230.3168,230.6562,230.177,230.2269,6003.0
2017-05-03 11:40:00,230.55,231.14,230.5,231.13,8400.0,230.177,230.766,230.1271,230.756,8400.0
2017-05-03 11:50:00,231.07,231.52,231.0,231.26,3299.0,230.6961,231.1454,230.6263,230.8858,3299.0
2017-05-03 12:00:00,231.38,231.38,230.91,230.92,3561.0,231.0056,231.0056,230.5364,230.5464,3561.0
2017-05-03 12:10:00,231.17,231.18,230.6,230.66,5161.0,230.796,230.806,230.2269,230.2868,5161.0
2017-05-03 12:20:00,230.7,231.46,230.67,231.18,7801.0,230.3267,231.0855,230.2968,230.806,7801.0
2017-05-03 12:30:00,231.08,231.57,231.01,231.56,7557.0,230.7061,231.1953,230.6362,231.1853,7557.0
2017-05-03 12:40:00,231.5,232.62,231.38,232.3,10012.0,231.1254,232.2436,231.0056,231.9241,10012.0
2017-05-03 12:50:00,232.41,234.03,232.41,233.61,6474.0,232.034,233.6513,232.034,233.232,6474.0
2017-05-03 13:00:00,233.79,233.79,233.25,233.59,4593.0,233.4117,233.4117,232.8726,233.2121,4593.0
2017-05-03 13:10:00,233.59,233.75,233.44,233.69,3297.0,233.2121,233.3718,233.0623,233.3119,3297.0
2017-05-03 13:20:00,233.79,234.33,233.76,234.33,6487.0,233.4117,233.9509,233.3818,233.9509,6487.0
2017-05-03 13:30:00,234.36,234.41,233.63,233.64,8318.0,233.9808,234.0307,233.252,233.262,8318.0
2017-05-03 13:40:00,233.91,234.06,233.75,234.02,3140.0,233.5315,233.6813,233.3718,233.6414,3140.0
2017-05-03 13:50:00,234.16,235.08,234.16,235.01,5362.0,233.7811,234.6996,233.7811,234.6298,5362.0
2017-05-03 14:00:00,234.64,235.41,234.63,235.02,10786.0,234.2604,235.0291,234.2504,234.6397,10786.0
2017-05-03 14:10:00,235.13,235.53,234.78,234.79,5127.0,234.7496,235.1489,234.4001,234.4101,5127.0
2017-05-03 14:20:00,234.81,234.98,234.58,234.79,4150.0,234.4301,234.5998,234.2005,234.4101,4150.0
2017-05-03 14:30:00,235.01,235.31,234.1,234.1,7815.0,234.6298,234.9293,233.7212,233.7212,7815.0
2017-05-03 14:40:00,234.08,234.85,234.03,234.79,9874.0,233.7013,234.47,233.6513,234.4101,9874.0
2017-05-03 14:50:00,234.95,235.1,234.82,235.09,1800.0,234.5699,234.7196,234.4401,234.7096,1800.0
2017-05-03 15:00:00,235.06,235.44,234.84,235.02,6600.0,234.6797,235.0591,234.46,234.6397,6600.0
2017-05-03 15:10:00,234.97,235.39,234.08,234.09,14781.0,234.5898,235.0091,233.7013,233.7113,14781.0
2017-05-03 15:20:00,233.98,234.5,233.75,234.09,10262.0,233.6014,234.1206,233.3718,233.7113,10262.0
2017-05-03 15:30:00,234.07,234.55,234.04,234.38,10689.0,233.6913,234.1705,233.6613,234.0008,10689.0
2017-05-03 15:40:00,234.38,234.63,234.35,234.49,12405.0,234.0008,234.2504,233.9708,234.1106,12405.0
2017-05-03 15:50:00,234.49,235.65,234.49,234.97,28836.0,234.1106,235.2687,234.1106,234.5898,28836.0
2017-05-04 09:30:00,235.68,236.79,235.12,236.14,3506.0,235.2987,236.4069,234.7396,235.7579,3506.0
2017-05-04 09:40:00,235.78,235.79,235.04,235.17,3063.0,235.3985,235.4085,234.6597,234.7895,3063.0
2017-05-04 09:50:00,235.03,235.06,234.53,235.03,8200.0,234.6497,234.6797,234.1505,234.6497,8200.0
2017-05-04 10:00:00,235.06,235.21,234.44,234.74,4466.0,234.6797,234.8294,234.0607,234.3602,4466.0
2017-05-04 10:10:00,234.97,235.81,234.23,234.25,6421.0,234.5898,235.4285,233.851,233.871,6421.0
2017-05-04 10:20:00,234.42,234.97,234.18,234.67,5436.0,234.0407,234.5898,233.8011,234.2903,5436.0
2017-05-04 10:30:00,234.79,235.0,234.6,235.0,13676.0,234.4101,234.6198,234.2204,234.6198,13676.0
2017-05-04 10:40:00,235.0,235.86,234.64,235.86,11778.0,234.6198,235.4784,234.2604,235.4784,11778.0
2017-05-04 10:50:00,235.76,235.99,235.5,235.59,3960.0,235.3785,235.6082,235.119,235.2088,3960.0
2017-05-04 11:00:00,235.54,236.32,235.5,235.71,11100.0,235.1589,235.9376,235.119,235.3286,11100.0
2017-05-04 11:10:00,235.79,237.75,235.74,237.75,10250.0,235.4085,237.3653,235.3586,237.3653,10250.0
2017-05-04 11:20:00,237.4,237.74,237.0,237.03,8102.0,237.0159,237.3553,236.6165,236.6465,8102.0
2017-05-04 11:30:00,237.24,239.13,237.13,239.06,11708.0,236.8562,238.7431,236.7463,238.6732,11708.0
2017-05-04 11:40:00,239.02,241.33,238.45,238.45,21863.0,238.6333,240.9395,238.0642,238.0642,21863.0
2017-05-04 11:50:00,238.67,239.05,237.36,238.96,10488.0,238.2838,238.6632,236.976,238.5734,10488.0
2017-05-04 12:00:00,238.66,240.76,237.87,239.62,23155.0,238.2739,240.3705,237.4851,239.2323,23155.0
2017-05-04 12:10:00,239.03,239.8,237.79,237.92,4750.0,238.6433,239.412,237.4053,237.5351,4750.0
2017-05-04 12:20:00,237.9,237.93,237.63,237.79,21678.0,237.5151,237.545,237.2455,237.4053,21678.0
2017-05-04 12:30:00,237.8,238.58,237.75,238.58,11687.0,237.4152,238.194,237.3653,238.194,11687.0
2017-05-04 12:40:00,238.59,239.0,237.51,237.67,19999.0,238.204,238.6133,237.1257,237.2855,19999.0
2017-05-04 12:50:00,237.51,238.21,237.31,238.21,8010.0,237.1257,237.8246,236.926,237.8246,8010.0
2017-05-04 13:00:00,237.94,238.0,237.36,238.0,2765.0,237.555,237.6149,236.976,237.6149,2765.0
2017-05-04 13:10:00,237.7,237.75,237.52,237.59,2165.0,237.3154,237.3653,237.1357,237.2056,2165.0
2017-05-04 13:20:00,237.66,237.66,237.32,237.4,1000.0,237.2755,237.2755,236.936,237.0159,1000.0
2017-05-04 13:30:00,237.33,237.73,236.68,237.69,8192.0,236.946,237.3454,236.2971,237.3054,8192.0
2017-05-04 13:40:00,237.9,239.95,237.67,239.95,8786.0,237.5151,239.5618,237.2855,239.5618,8786.0
2017-05-04 13:50:00,239.65,239.65,237.51,237.51,6040.0,239.2623,239.2623,237.1257,237.1257,6040.0
2017-05-04 14:00:00,237.69,237.69,237.0,237.22,3800.0,237.3054,237.3054,236.6165,236.8362,3800.0
2017-05-04 14:10:00,237.21,238.05,236.78,237.74,9600.0,236.8262,237.6648,236.3969,237.3553,9600.0
2017-05-04 14:20:00,237.5,237.86,236.66,236.75,6671.0,237.1157,237.4752,236.2771,236.3669,6671.0
2017-05-04 14:30:00,236.74,237.28,236.0,236.92,11549.0,236.357,236.8961,235.6182,236.5367,11549.0
2017-05-04 14:40:00,237.0,237.64,236.4,237.35,9845.0,236.6165,237.2555,236.0175,236.966,9845.0
2017-05-04 14:50:00,237.5,237.74,236.5,236.61,7100.0,237.1157,237.3553,236.1174,236.2272,7100.0
2017-05-04 15:00:00,236.8,237.58,236.8,237.01,10400.0,236.4169,237.1956,236.4169,236.6265,10400.0
2017-05-04 15:10:00,237.02,237.74,236.51,237.05,20396.0,236.6365,237.3553,236.1273,236.6665,20396.0
2017-05-04 15:20:00,237.31,237.71,236.8,237.12,14747.0,236.926,237.3254,236.4169,236.7363,14747.0
2017-05-04 15:30:00,237.1,237.54,236.55,237.54,16061.0,236.7164,237.1557,236.1673,237.1557,16061.0
2017-05-04 15:40:00,237.41,237.62,236.06,236.5,15540.0,237.0259,237.2355,235.6781,236.1174,15540.0
2017-05-04 15:50:00,236.6,237.36,236.27,236.5,32714.0,236.2172,236.976,235.8877,236.1174,32714.0
2017-05-05 09:30:00,256.44,262.8,254.25,261.49,150084.0,256.0251,262.3748,253.8386,261.0669,150084.0
2017-05-05 09:40:00,261.36,265.42,258.3,265.23,84966.0,260.9371,264.9906,257.8821,264.8009,84966.0
2017-05-05 09:50:00,265.4,269.2,264.89,267.25,87937.0,264.9706,268.7644,264.4614,266.8176,87937.0
2017-05-05 10:00:00,267.61,267.86,266.0,266.67,57463.0,267.177,267.4266,265.5696,266.2385,57463.0
2017-05-05 10:10:00,266.5,269.62,265.74,268.2,70459.0,266.0688,269.1838,265.31,267.7661,70459.0
2017-05-05 10:20:00,268.19,270.95,267.1,267.1,55960.0,267.7561,270.5116,266.6678,266.6678,55960.0
2017-05-05 10:30:00,267.38,267.65,265.7,265.91,26318.0,266.9474,267.217,265.2701,265.4798,26318.0
2017-05-05 10:40:00,265.82,267.5,265.82,266.89,16026.0,265.3899,267.0672,265.3899,266.4582,16026.0
2017-05-05 10:50:00,267.07,267.46,266.19,267.46,19908.0,266.6379,267.0273,265.7593,267.0273,19908.0
2017-05-05 11:00:00,267.39,269.8,267.39,269.63,25565.0,266.9574,269.3635,266.9574,269.1937,25565.0
2017-05-05 11:10:00,269.63,269.8,266.46,266.9,36092.0,269.1937,269.3635,266.0289,266.4682,36092.0
2017-05-05 11:20:00,266.79,268.88,266.61,268.63,41494.0,266.3583,268.445,266.1786,268.1954,41494.0
2017-05-05 11:30:00,268.87,273.34,268.87,271.98,43050.0,268.435,272.8977,268.435,271.5399,43050.0
2017-05-05 11:40:00,272.15,273.0,271.73,271.94,20399.0,271.7097,272.5583,271.2904,271.5,20399.0
2017-05-05 11:50:00,271.85,271.85,270.32,271.12,26335.0,271.4102,271.4102,269.8826,270.6813,26335.0
2017-05-05 12:00:00,271.12,272.04,269.44,269.5,32633.0,270.6813,271.5998,269.0041,269.064,32633.0
2017-05-05 12:10:00,269.67,270.94,269.33,269.33,35779.0,269.2337,270.5016,268.8942,268.8942,35779.0
2017-05-05 12:20:00,269.43,270.69,268.4,269.98,22856.0,268.9941,270.252,267.9657,269.5432,22856.0
2017-05-05 12:30:00,269.86,271.0,269.3,269.65,15800.0,269.4234,270.5615,268.8643,269.2137,15800.0
2017-05-05 12:40:00,269.9,270.25,269.52,269.73,11596.0,269.4633,269.8127,269.0839,269.2936,11596.0
2017-05-05 12:50:00,269.5,270.54,268.7,270.54,18387.0,269.064,270.1023,268.2653,270.1023,18387.0
2017-05-05 13:00:00,270.54,270.98,269.76,269.76,14452.0,270.1023,270.5416,269.3235,269.3235,14452.0
2017-05-05 13:10:00,269.75,270.25,269.35,269.36,9138.0,269.3136,269.8127,268.9142,268.9242,9138.0
2017-05-05 13:20:00,269.35,270.31,269.34,269.75,13698.0,268.9142,269.8726,268.9042,269.3136,13698.0
2017-05-05 13:30:00,269.89,270.21,269.34,269.76,12420.0,269.4533,269.7728,268.9042,269.3235,12420.0
2017-05-05 13:40:00,269.74,270.73,269.33,270.64,14500.0,269.3036,270.292,268.8942,270.2021,14500.0
2017-05-05 13:50:00,270.64,272.23,270.27,271.76,21099.0,270.2021,271.7895,269.8327,271.3203,21099.0
2017-05-05 14:00:00,271.76,272.83,271.02,271.82,26627.0,271.3203,272.3886,270.5815,271.3802,26627.0
2017-05-05 14:10:00,272.53,272.81,271.35,272.25,17866.0,272.0891,272.3686,270.911,271.8095,17866.0
2017-05-05 14:20:00,272.28,272.32,271.42,271.84,8364.0,271.8395,271.8794,270.9809,271.4002,8364.0
2017-05-05 14:30:00,271.98,273.84,271.97,272.56,16720.0,271.5399,273.3969,271.53,272.119,16720.0
2017-05-05 14:40:00,272.35,272.98,271.18,271.5,17549.0,271.9093,272.5383,270.7412,271.0607,17549.0
2017-05-05 14:50:00,271.76,272.15,270.82,271.46,27649.0,271.3203,271.7097,270.3818,271.0208,27649.0
2017-05-05 15:00:00,271.48,271.48,270.11,270.11,12400.0,271.0408,271.0408,269.673,269.673,12400.0
2017-05-05 15:10:00,270.65,272.44,270.22,270.82,47032.0,270.2121,271.9992,269.7828,270.3818,47032.0
2017-05-05 15:20:00,270.82,273.47,270.45,272.81,31512.0,270.3818,273.0275,270.0124,272.3686,31512.0
2017-05-05 15:30:00,272.64,274.53,272.55,273.93,36973.0,272.1989,274.0858,272.109,273.4868,36973.0
2017-05-05 15:40:00,273.93,274.97,273.69,274.54,67329.0,273.4868,274.5251,273.2472,274.0958,67329.0
2017-05-05 15:50:00,274.45,275.55,274.25,275.55,88030.0,274.0059,275.1042,273.8063,275.1042,88030.0
2017-05-08 09:30:00,275.0,276.81,273.07,276.13,34200.0,274.5551,276.3621,272.6282,275.6832,34200.0
2017-05-08 09:40:00,276.24,276.97,275.55,275.81,50793.0,275.7931,276.5219,275.1042,275.3637,50793.0
2017-05-08 09:50:00,276.18,276.42,275.01,275.11,18424.0,275.7332,275.9728,274.565,274.6649,18424.0
2017-05-08 10:00:00,274.75,276.34,274.17,275.65,8375.0,274.3055,275.8929,273.7264,275.204,8375.0
2017-05-08 10:10:00,275.73,275.88,275.0,275.5,9639.0,275.2839,275.4336,274.5551,275.0543,9639.0
2017-05-08 10:20:00,275.35,276.0,275.01,275.01,14105.0,274.9045,275.5534,274.565,274.565,14105.0
2017-05-08 10:30:00,275.0,275.03,273.13,273.33,15134.0,274.5551,274.585,272.6881,272.8878,15134.0
2017-05-08 10:40:00,273.35,275.55,273.33,274.42,18058.0,272.9077,275.1042,272.8878,273.976,18058.0
2017-05-08 10:50:00,274.48,274.52,273.06,273.18,9285.0,274.0359,274.0758,272.6182,272.738,9285.0
2017-05-08 11:00:00,273.1,274.23,273.03,273.66,16573.0,272.6581,273.7863,272.5882,273.2172,16573.0
2017-05-08 11:10:00,273.61,274.24,273.14,273.99,8063.0,273.1673,273.7963,272.6981,273.5467,8063.0
2017-05-08 11:20:00,273.97,275.16,273.72,274.87,8699.0,273.5267,274.7148,273.2771,274.4253,8699.0
2017-05-08 11:30:00,274.87,274.87,274.3,274.54,5797.0,274.4253,274.4253,273.8562,274.0958,5797.0
2017-05-08 11:40:00,274.52,276.24,274.34,275.73,16810.0,274.0758,275.7931,273.8961,275.2839,16810.0
2017-05-08 11:50:00,275.77,275.77,274.82,275.27,10878.0,275.3238,275.3238,274.3754,274.8246,10878.0
2017-05-08 12:00:00,275.42,276.39,275.42,275.5,8474.0,274.9744,275.9428,274.9744,275.0543,8474.0
2017-05-08 12:10:00,275.79,276.41,275.66,276.14,8150.0,275.3438,275.9628,275.214,275.6932,8150.0
2017-05-08 12:20:00,276.01,276.49,275.31,275.37,27000.0,275.5634,276.0426,274.8646,274.9245,27000.0
2017-05-08 12:30:00,275.36,276.04,275.01,276.04,14049.0,274.9145,275.5934,274.565,275.5934,14049.0
2017-05-08 12:40:00,275.81,276.44,275.8,276.25,5053.0,275.3637,275.9927,275.3538,275.803,5053.0
2017-05-08 12:50:00,275.98,276.05,275.57,275.57,3159.0,275.5335,275.6034,275.1241,275.1241,3159.0
2017-05-08 13:00:00,275.65,275.73,275.06,275.06,6311.0,275.204,275.2839,274.615,274.615,6311.0
2017-05-08 13:10:00,275.0,275.0,274.25,274.47,7006.0,274.5551,274.5551,273.8063,274.0259,7006.0
2017-05-08 13:20:00,274.85,274.85,273.75,273.95,6600.0,274.4053,274.4053,273.3071,273.5068,6600.0
2017-05-08 13:30:00,274.04,274.04,273.51,273.99,8849.0,273.5966,273.5966,273.0675,273.5467,8849.0
2017-05-08 13:40:00,274.11,275.2,273.89,275.2,4026.0,273.6665,274.7547,273.4469,274.7547,4026.0
2017-05-08 13:50:00,275.21,275.48,274.96,275.09,6869.0,274.7647,275.0343,274.5151,274.6449,6869.0
2017-05-08 14:00:00,274.96,275.05,274.48,274.95,11280.0,274.5151,274.605,274.0359,274.5051,11280.0
2017-05-08 14:10:00,275.03,275.03,274.32,274.32,2638.0,274.585,274.585,273.8762,273.8762,2638.0
2017-05-08 14:20:00,274.35,275.33,274.35,274.75,20761.0,273.9061,274.8845,273.9061,274.3055,20761.0
2017-05-08 14:30:00,274.74,274.74,274.46,274.73,3425.0,274.2955,274.2955,274.0159,274.2855,3425.0
2017-05-08 14:40:00,274.69,275.0,274.49,274.73,9387.0,274.2456,274.5551,274.0459,274.2855,9387.0
2017-05-08 14:50:00,274.82,275.12,274.63,274.82,12201.0,274.3754,274.6749,274.1857,274.3754,12201.0
2017-05-08 15:00:00,274.81,274.86,274.38,274.42,3359.0,274.3654,274.4153,273.9361,273.976,3359.0
2017-05-08 15:10:00,274.3,274.44,274.02,274.32,4300.0,273.8562,273.996,273.5766,273.8762,4300.0
2017-05-08 15:20:00,274.17,274.27,273.44,273.44,3700.0,273.7264,273.8262,272.9976,272.9976,3700.0
2017-05-08 15:30:00,273.42,274.92,273.4,274.38,15200.0,272.9776,274.4752,272.9576,273.9361,15200.0
2017-05-08 15:40:00,274.31,274.33,273.7,274.33,9946.0,273.8662,273.8861,273.2572,273.8861,9946.0
2017-05-08 15:50:00,274.19,275.18,274.01,275.18,26491.0,273.7464,274.7348,273.5667,274.7348,26491.0
2017-05-09 09:30:00,275.0,275.0,273.5,274.33,14243.0,274.5551,274.5551,273.0575,273.8861,14243.0
2017-05-09 09:40:00,274.63,278.49,274.27,277.78,19224.0,274.1857,278.0394,273.8262,277.3306,19224.0
2017-05-09 09:50:00,277.68,277.89,277.18,277.18,4800.0,277.2307,277.4404,276.7315,276.7315,4800.0
2017-05-09 10:00:00,277.22,279.2,277.1,278.26,23866.0,276.7715,278.7483,276.6517,277.8098,23866.0
2017-05-09 10:10:00,278.1,280.36,278.1,279.45,19960.0,277.65,279.9064,277.65,278.9979,19960.0
2017-05-09 10:20:00,279.47,280.53,278.21,280.23,15257.0,279.0178,280.0761,277.7599,279.7766,15257.0
2017-05-09 10:30:00,280.29,282.89,280.14,281.98,18940.0,279.8365,282.4323,279.6867,281.5238,18940.0
2017-05-09 10:40:00,281.99,283.27,280.64,282.06,23138.0,281.5338,282.8117,280.1859,281.6036,23138.0
2017-05-09 10:50:00,282.19,283.0,281.75,282.06,11767.0,281.7334,282.5421,281.2941,281.6036,11767.0
2017-05-09 11:00:00,282.06,283.0,281.48,283.0,12968.0,281.6036,282.5421,281.0246,282.5421,12968.0
2017-05-09 11:10:00,282.85,283.24,282.24,282.44,15636.0,282.3924,282.7817,281.7833,281.983,15636.0
2017-05-09 11:20:00,282.08,283.23,281.4,282.7,15293.0,281.6236,282.7717,280.9447,282.2426,15293.0
2017-05-09 11:30:00,283.0,283.68,282.61,282.88,11048.0,282.5421,283.221,282.1527,282.4223,11048.0
2017-05-09 11:40:00,282.76,282.79,281.41,281.45,6501.0,282.3025,282.3325,280.9547,280.9946,6501.0
2017-05-09 11:50:00,281.41,283.0,281.16,282.54,16579.0,280.9547,282.5421,280.7051,282.0829,16579.0
2017-05-09 12:00:00,282.8,283.27,282.04,282.17,9052.0,282.3424,282.8117,281.5837,281.7135,9052.0
2017-05-09 12:10:00,282.42,282.94,282.42,282.65,2230.0,281.9631,282.4822,281.9631,282.1927,2230.0
2017-05-09 12:20:00,282.93,282.93,281.61,281.64,11616.0,282.4722,282.4722,281.1544,281.1843,11616.0
2017-05-09 12:30:00,282.2,282.39,281.5,281.56,8347.0,281.7434,281.9331,281.0445,281.1044,8347.0
2017-05-09 12:40:00,281.77,281.88,281.14,281.14,6730.0,281.3141,281.4239,280.6851,280.6851,6730.0
2017-05-09 12:50:00,281.39,281.87,281.0,281.67,6700.0,280.9347,281.4139,280.5454,281.2143,6700.0
2017-05-09 13:00:00,281.58,282.3,281.58,282.25,4300.0,281.1244,281.8432,281.1244,281.7933,4300.0
2017-05-09 13:10:00,282.25,282.5,281.59,281.59,6232.0,281.7933,282.0429,281.1344,281.1344,6232.0
2017-05-09 13:20:00,281.63,282.3,281.04,281.42,9790.0,281.1743,281.8432,280.5853,280.9647,9790.0
2017-05-09 13:30:00,281.26,281.66,280.93,281.2,7124.0,280.8049,281.2043,280.4755,280.745,7124.0
2017-05-09 13:40:00,281.03,281.07,280.49,280.83,1700.0,280.5753,280.6152,280.0362,280.3756,1700.0
2017-05-09 13:50:00,280.89,281.15,280.61,280.87,4238.0,280.4355,280.6951,280.156,280.4156,4238.0
2017-05-09 14:00:00,280.88,281.13,280.5,280.59,4987.0,280.4255,280.6751,280.0462,280.136,4987.0
2017-05-09 14:10:00,280.55,281.1,280.55,280.93,7659.0,280.0961,280.6452,280.0961,280.4755,7659.0
2017-05-09 14:20:00,280.92,282.12,280.7,281.7,13428.0,280.4655,281.6635,280.2458,281.2442,13428.0
2017-05-09 14:30:00,281.5,282.15,281.5,282.0,10998.0,281.0445,281.6935,281.0445,281.5437,10998.0
2017-05-09 14:40:00,281.96,282.06,281.76,282.06,5409.0,281.5038,281.6036,281.3041,281.6036,5409.0
2017-05-09 14:50:00,281.76,282.09,281.7,281.7,3878.0,281.3041,281.6336,281.2442,281.2442,3878.0
2017-05-09 15:00:00,281.71,281.96,281.7,281.86,4500.0,281.2542,281.5038,281.2442,281.404,4500.0
2017-05-09 15:10:00,281.75,282.04,281.75,282.04,2707.0,281.2941,281.5837,281.2941,281.5837,2707.0
2017-05-09 15:20:00,281.94,282.23,281.16,281.25,10994.0,281.4838,281.7734,280.7051,280.7949,10994.0
2017-05-09 15:30:00,281.22,281.48,280.76,280.77,5840.0,280.765,281.0246,280.3057,280.3157,5840.0
2017-05-09 15:40:00,280.81,281.26,280.75,281.26,10164.0,280.3557,280.8049,280.2958,280.8049,10164.0
2017-05-09 15:50:00,281.26,281.9,281.1,281.45,37577.0,280.8049,281.4439,280.6452,280.9946,37577.0
2017-05-10 09:30:00,284.59,284.59,278.16,278.27,29534.0,284.1295,284.1295,277.7099,277.8198,29534.0
2017-05-10 09:40:00,278.68,282.0,278.67,280.92,16188.0,278.2291,281.5437,278.2191,280.4655,16188.0
2017-05-10 09:50:00,281.8,281.8,279.29,279.7,15908.0,281.3441,281.3441,278.8381,279.2475,15908.0
2017-05-10 10:00:00,279.7,280.16,279.24,279.96,21362.0,279.2475,279.7067,278.7882,279.507,21362.0
2017-05-10 10:10:00,280.0,284.0,280.0,283.69,18741.0,279.547,283.5405,279.547,283.231,18741.0
2017-05-10 10:20:00,283.43,284.7,281.6,281.6,22075.0,282.9714,284.2394,281.1444,281.1444,22075.0
2017-05-10 10:30:00,281.67,282.76,281.65,281.87,17017.0,281.2143,282.3025,281.1943,281.4139,17017.0
2017-05-10 10:40:00,281.81,282.75,281.81,282.6,9647.0,281.354,282.2925,281.354,282.1428,9647.0
2017-05-10 10:50:00,282.47,283.0,282.25,282.25,6626.0,282.013,282.5421,281.7933,281.7933,6626.0
2017-05-10 11:00:00,282.6,283.4,282.06,282.4,19937.0,282.1428,282.9415,281.6036,281.9431,19937.0
2017-05-10 11:10:00,282.49,282.49,281.76,282.2,12684.0,282.0329,282.0329,281.3041,281.7434,12684.0
2017-05-10 11:20:00,282.21,283.98,282.03,283.74,8535.0,281.7534,283.5205,281.5737,283.2809,8535.0
2017-05-10 11:30:00,283.56,283.56,282.52,282.73,21551.0,283.1012,283.1012,282.0629,282.2726,21551.0
2017-05-10 11:40:00,282.84,282.84,281.38,282.5,7481.0,282.3824,282.3824,280.9247,282.0429,7481.0
2017-05-10 11:50:00,282.5,283.1,282.13,282.41,8406.0,282.0429,282.642,281.6735,281.9531,8406.0
2017-05-10 12:00:00,282.41,282.88,282.41,282.62,12571.0,281.9531,282.4223,281.9531,282.1627,12571.0
2017-05-10 12:10:00,282.74,283.0,282.63,282.79,15376.0,282.2825,282.5421,282.1727,282.3325,15376.0
2017-05-10 12:20:00,282.73,282.92,282.7,282.83,8202.0,282.2726,282.4622,282.2426,282.3724,8202.0
2017-05-10 12:30:00,282.79,282.84,282.57,282.84,11015.0,282.3325,282.3824,282.1128,282.3824,11015.0
2017-05-10 12:40:00,282.89,283.0,282.72,282.9,12794.0,282.4323,282.5421,282.2626,282.4423,12794.0
2017-05-10 12:50:00,282.95,283.28,282.83,282.84,11872.0,282.4922,282.8217,282.3724,282.3824,11872.0
2017-05-10 13:00:00,282.88,282.99,282.27,282.28,10748.0,282.4223,282.5321,281.8133,281.8233,10748.0
2017-05-10 13:10:00,282.11,282.33,282.11,282.29,1600.0,281.6536,281.8732,281.6536,281.8333,1600.0
2017-05-10 13:20:00,282.31,282.82,282.23,282.82,4500.0,281.8532,282.3624,281.7734,282.3624,4500.0
2017-05-10 13:30:00,282.77,282.88,282.33,282.41,15170.0,282.3125,282.4223,281.8732,281.9531,15170.0
2017-05-10 13:40:00,282.53,282.6,282.17,282.36,5054.0,282.0729,282.1428,281.7135,281.9032,5054.0
2017-05-10 13:50:00,282.35,282.47,282.13,282.13,3905.0,281.8932,282.013,281.6735,281.6735,3905.0
2017-05-10 14:00:00,282.28,282.5,281.85,282.02,14615.0,281.8233,282.0429,281.394,281.5637,14615.0
2017-05-10 14:10:00,281.9,282.41,281.64,282.05,7402.0,281.4439,281.9531,281.1843,281.5937,7402.0
2017-05-10 14:20:00,281.95,282.08,281.73,281.91,6757.0,281.4938,281.6236,281.2742,281.4539,6757.0
2017-05-10 14:30:00,281.95,282.24,281.75,282.13,19151.0,281.4938,281.7833,281.2941,281.6735,19151.0
2017-05-10 14:40:00,282.04,282.3,281.7,281.7,17592.0,281.5837,281.8432,281.2442,281.2442,17592.0
2017-05-10 14:50:00,281.73,282.09,281.59,281.96,21683.0,281.2742,281.6336,281.1344,281.5038,21683.0
2017-05-10 15:00:00,281.96,282.03,281.6,281.84,15702.0,281.5038,281.5737,281.1444,281.384,15702.0
2017-05-10 15:10:00,281.82,281.84,281.51,281.6,12069.0,281.364,281.384,281.0545,281.1444,12069.0
2017-05-10 15:20:00,281.6,281.73,281.51,281.71,15307.0,281.1444,281.2742,281.0545,281.2542,15307.0
2017-05-10 15:30:00,281.71,281.71,281.05,281.12,16149.0,281.2542,281.2542,280.5953,280.6652,16149.0
2017-05-10 15:40:00,281.18,282.02,281.15,281.87,33209.0,280.7251,281.5637,280.6951,281.4139,33209.0
2017-05-10 15:50:00,281.98,282.56,281.87,282.02,28006.0,281.5238,282.1028,281.4139,281.5637,28006.0
2017-05-11 09:30:00,283.6,284.95,282.7,283.0,17037.0,283.1411,284.489,282.2426,282.5421,17037.0
2017-05-11 09:40:00,283.63,283.98,282.27,283.13,24781.0,283.1711,283.5205,281.8133,282.6719,24781.0
2017-05-11 09:50:00,283.24,283.42,280.14,280.56,18208.0,282.7817,282.9614,279.6867,280.1061,18208.0
2017-05-11 10:00:00,280.97,282.54,279.54,281.82,22750.0,280.5154,282.0829,279.0877,281.364,22750.0
2017-05-11 10:10:00,282.0,282.59,281.38,282.09,18519.0,281.5437,282.1328,280.9247,281.6336,18519.0
2017-05-11 10:20:00,281.98,283.76,281.98,282.22,22647.0,281.5238,283.3009,281.5238,281.7634,22647.0
2017-05-11 10:30:00,282.23,282.81,282.11,282.45,36927.0,281.7734,282.3524,281.6536,281.993,36927.0
2017-05-11 10:40:00,282.39,283.74,282.17,283.5,25552.0,281.9331,283.2809,281.7135,283.0413,25552.0
2017-05-11 10:50:00,283.5,283.51,283.05,283.13,8900.0,283.0413,283.0513,282.592,282.6719,8900.0
2017-05-11 11:00:00,283.13,283.41,282.3,282.33,15822.0,282.6719,282.9515,281.8432,281.8732,15822.0
2017-05-11 11:10:00,282.53,282.54,281.43,281.63,15235.0,282.0729,282.0829,280.9747,281.1743,15235.0
2017-05-11 11:20:00,281.68,281.8,281.05,281.35,21340.0,281.2243,281.3441,280.5953,280.8948,21340.0
2017-05-11 11:30:00,281.32,282.6,281.23,281.97,36847.0,280.8648,282.1428,280.775,281.5138,36847.0
2017-05-11 11:40:00,281.9,282.01,281.4,281.46,19063.0,281.4439,281.5537,280.9447,281.0046,19063.0
2017-05-11 11:50:00,281.56,281.8,281.45,281.62,9434.0,281.1044,281.3441,280.9946,281.1643,9434.0
2017-05-11 12:00:00,281.63,282.06,281.29,281.85,20961.0,281.1743,281.6036,280.8349,281.394,20961.0
2017-05-11 12:10:00,281.93,281.94,281.49,281.58,18556.0,281.4738,281.4838,281.0346,281.1244,18556.0
2017-05-11 12:20:00,281.51,281.81,280.42,280.42,24340.0,281.0545,281.354,279.9663,279.9663,24340.0
2017-05-11 12:30:00,280.34,280.65,280.24,280.31,14983.0,279.8864,280.1959,279.7866,279.8565,14983.0
2017-05-11 12:40:00,280.18,280.43,279.81,280.22,4931.0,279.7267,279.9763,279.3573,279.7666,4931.0
2017-05-11 12:50:00,280.28,280.4,279.09,279.53,7526.0,279.8265,279.9463,278.6384,279.0777,7526.0
2017-05-11 13:00:00,279.35,280.47,279.17,280.24,8300.0,278.898,280.0162,278.7183,279.7866,8300.0
2017-05-11 13:10:00,280.1,280.65,279.03,279.64,9300.0,279.6468,280.1959,278.5785,279.1876,9300.0
2017-05-11 13:20:00,279.91,280.5,279.9,280.2,7202.0,279.4571,280.0462,279.4471,279.7466,7202.0
2017-05-11 13:30:00,280.1,280.11,279.5,279.64,15351.0,279.6468,279.6568,279.0478,279.1876,15351.0
2017-05-11 13:40:00,279.7,279.9,279.53,279.9,22243.0,279.2475,279.4471,279.0777,279.4471,22243.0
2017-05-11 13:50:00,279.78,280.53,279.7,280.1,22339.0,279.3273,280.0761,279.2475,279.6468,22339.0
2017-05-11 14:00:00,280.05,280.39,279.78,279.91,20943.0,279.5969,279.9363,279.3273,279.4571,20943.0
2017-05-11 14:10:00,280.19,280.19,279.69,279.83,22215.0,279.7367,279.7367,279.2375,279.3772,22215.0
2017-05-11 14:20:00,279.84,280.0,279.62,279.82,44808.0,279.3872,279.547,279.1676,279.3673,44808.0
2017-05-11 14:30:00,279.86,279.9,279.18,279.2,17807.0,279.4072,279.4471,278.7283,278.7483,17807.0
2017-05-11 14:40:00,279.14,279.14,277.33,278.44,36627.0,278.6884,278.6884,276.8813,277.9895,36627.0
2017-05-11 14:50:00,278.42,279.85,278.13,279.5,30883.0,277.9695,279.3972,277.68,279.0478,30883.0
2017-05-11 15:00:00,279.59,279.7,278.0,278.64,22273.0,279.1376,279.2475,277.5502,278.1892,22273.0
2017-05-11 15:10:00,278.65,279.48,278.65,279.03,19432.0,278.1992,279.0278,278.1992,278.5785,19432.0
2017-05-11 15:20:00,279.3,279.59,278.05,278.74,17756.0,278.8481,279.1376,277.6001,278.289,17756.0
2017-05-11 15:30:00,278.62,280.09,278.62,279.37,34502.0,278.1692,279.6368,278.1692,278.918,34502.0
2017-05-11 15:40:00,279.6,281.82,279.6,280.76,26606.0,279.1476,281.364,279.1476,280.3057,26606.0
2017-05-11 15:50:00,280.99,281.61,280.6,280.61,38697.0,280.5354,281.1544,280.146,280.156,38697.0
2017-05-12 09:30:00,282.01,285.4,282.01,284.58,22058.0,281.5537,284.9382,281.5537,284.1196,22058.0
2017-05-12 09:40:00,284.48,288.27,284.47,287.42,15202.0,284.0197,287.8036,284.0097,286.955,15202.0
2017-05-12 09:50:00,287.02,287.02,285.0,285.0,12629.0,286.5556,286.5556,284.5389,284.5389,12629.0
2017-05-12 10:00:00,284.68,285.82,284.33,285.0,8188.0,284.2194,285.3576,283.87,284.5389,8188.0
2017-05-12 10:10:00,285.41,286.89,285.17,286.87,6323.0,284.9482,286.4258,284.7086,286.4059,6323.0
2017-05-12 10:20:00,287.31,289.06,287.21,288.5,18632.0,286.8451,288.5923,286.7453,288.0332,18632.0
2017-05-12 10:30:00,288.4,289.24,287.7,287.79,14021.0,287.9334,288.772,287.2345,287.3244,14021.0
2017-05-12 10:40:00,287.72,288.92,287.71,288.52,7293.0,287.2545,288.4525,287.2445,288.0532,7293.0
2017-05-12 10:50:00,288.5,288.74,288.06,288.65,17333.0,288.0332,288.2728,287.5939,288.183,17333.0
2017-05-12 11:00:00,288.6,291.67,288.45,291.28,11970.0,288.1331,291.1981,287.9833,290.8087,11970.0
2017-05-12 11:10:00,291.59,292.34,290.61,290.82,18512.0,291.1182,291.867,290.1398,290.3495,18512.0
2017-05-12 11:20:00,290.83,291.03,289.82,289.85,12399.0,290.3594,290.5591,289.3511,289.381,12399.0
2017-05-12 11:30:00,289.85,292.23,289.61,291.14,27098.0,289.381,291.7572,289.1414,290.6689,27098.0
2017-05-12 11:40:00,291.14,291.23,290.69,290.69,6620.0,290.6689,290.7588,290.2197,290.2197,6620.0
2017-05-12 11:50:00,290.79,291.11,290.54,290.69,4668.0,290.3195,290.639,290.0699,290.2197,4668.0
2017-05-12 12:00:00,290.5,290.61,288.47,288.47,11702.0,290.03,290.1398,288.0033,288.0033,11702.0
2017-05-12 12:10:00,288.57,289.27,287.79,288.46,11497.0,288.1031,288.802,287.3244,287.9933,11497.0
2017-05-12 12:20:00,288.47,289.03,288.05,288.25,6715.0,288.0033,288.5624,287.5839,287.7836,6715.0
2017-05-12 12:30:00,288.29,289.24,288.24,289.17,8599.0,287.8236,288.772,287.7736,288.7021,8599.0
2017-05-12 12:40:00,289.61,290.08,289.2,289.2,4363.0,289.1414,289.6107,288.7321,288.7321,4363.0
2017-05-12 12:50:00,289.46,289.46,288.98,289.32,7613.0,288.9917,288.9917,288.5124,288.8519,7613.0
2017-05-12 13:00:00,289.08,289.45,288.43,288.43,4714.0,288.6123,288.9817,287.9633,287.9633,4714.0
2017-05-12 13:10:00,288.7,289.35,288.56,289.26,4724.0,288.2329,288.8818,288.0931,288.792,4724.0
2017-05-12 13:20:00,289.17,289.67,288.76,288.81,4610.0,288.7021,289.2013,288.2928,288.3427,4610.0
2017-05-12 13:30:00,288.5,288.7,288.01,288.04,4369.0,288.0332,288.2329,287.544,287.574,4369.0
2017-05-12 13:40:00,288.04,289.21,288.04,289.09,3653.0,287.574,288.7421,287.574,288.6223,3653.0
2017-05-12 13:50:00,288.49,288.76,288.42,288.61,2979.0,288.0232,288.2928,287.9533,288.143,2979.0
2017-05-12 14:00:00,288.5,288.75,287.59,287.75,10550.0,288.0332,288.2828,287.1247,287.2844,10550.0
2017-05-12 14:10:00,287.71,287.92,287.12,287.48,7816.0,287.2445,287.4542,286.6555,287.0149,7816.0
2017-05-12 14:20:00,287.66,287.68,286.88,287.17,4825.0,287.1946,287.2145,286.4158,286.7054,4825.0
2017-05-12 14:30:00,287.09,287.63,286.83,287.63,4816.0,286.6255,287.1646,286.3659,287.1646,4816.0
2017-05-12 14:40:00,287.84,287.84,287.15,287.5,3700.0,287.3743,287.3743,286.6854,287.0348,3700.0
2017-05-12 14:50:00,287.44,287.52,286.88,287.12,6020.0,286.9749,287.0548,286.4158,286.6555,6020.0
2017-05-12 15:00:00,287.12,287.89,287.12,287.28,6255.0,286.6555,287.4242,286.6555,286.8152,6255.0
2017-05-12 15:10:00,287.29,287.29,286.53,286.93,7082.0,286.8252,286.8252,286.0664,286.4658,7082.0
2017-05-12 15:20:00,287.15,287.23,286.8,286.8,5739.0,286.6854,286.7653,286.336,286.336,5739.0
2017-05-12 15:30:00,286.6,287.03,286.28,286.97,8346.0,286.1363,286.5656,285.8168,286.5057,8346.0
2017-05-12 15:40:00,286.98,287.83,286.9,287.83,11164.0,286.5157,287.3643,286.4358,287.3643,11164.0
2017-05-12 15:50:00,287.69,287.7,286.68,287.15,27260.0,287.2245,287.2345,286.2162,286.6854,27260.0
2017-05-15 09:30:00,289.79,291.75,288.5,289.52,35652.0,289.3211,291.278,288.0332,289.0516,35652.0
2017-05-15 09:40:00,289.48,290.46,288.81,288.91,12795.0,289.0116,289.99,288.3427,288.4426,12795.0
2017-05-15 09:50:00,289.14,290.27,288.71,289.85,12400.0,288.6722,289.8004,288.2429,289.381,12400.0
2017-05-15 10:00:00,290.1,290.14,289.11,289.48,9113.0,289.6306,289.6706,288.6422,289.0116,9113.0
2017-05-15 10:10:00,289.62,289.68,288.75,289.62,7450.0,289.1514,289.2113,288.2828,289.1514,7450.0
2017-05-15 10:20:00,289.58,289.64,288.8,289.55,5800.0,289.1115,289.1714,288.3327,289.0815,5800.0
2017-05-15 10:30:00,289.28,290.27,289.28,290.18,5926.0,288.812,289.8004,288.812,289.7105,5926.0
2017-05-15 10:40:00,290.25,291.32,290.06,291.14,38008.0,289.7804,290.8487,289.5907,290.6689,38008.0
2017-05-15 10:50:00,291.16,291.4,290.56,290.84,5300.0,290.6889,290.9285,290.0899,290.3694,5300.0
2017-05-15 11:00:00,290.65,290.82,290.53,290.81,4061.0,290.1797,290.3495,290.0599,290.3395,4061.0
2017-05-15 11:10:00,290.81,291.5,290.7,291.4,8541.0,290.3395,291.0284,290.2297,290.9285,8541.0
2017-05-15 11:20:00,291.5,292.23,291.5,291.88,5445.0,291.0284,291.7572,291.0284,291.4077,5445.0
2017-05-15 11:30:00,291.61,291.79,290.95,291.21,7200.0,291.1382,291.3179,290.4793,290.7388,7200.0
2017-05-15 11:40:00,291.31,292.3,291.14,291.9,15117.0,290.8387,291.8271,290.6689,291.4277,15117.0
2017-05-15 11:50:00,291.87,291.98,291.63,291.72,5101.0,291.3978,291.5076,291.1582,291.248,5101.0
2017-05-15 12:00:00,291.72,291.82,291.53,291.82,3657.0,291.248,291.3478,291.0583,291.3478,3657.0
2017-05-15 12:10:00,291.91,291.99,291.7,291.7,2875.0,291.4377,291.5176,291.228,291.228,2875.0
2017-05-15 12:20:00,291.8,291.86,291.5,291.5,2600.0,291.3279,291.3878,291.0284,291.0284,2600.0
2017-05-15 12:30:00,291.46,292.48,291.46,292.26,4661.0,290.9884,292.0068,290.9884,291.7871,4661.0
2017-05-15 12:40:00,292.26,292.26,291.7,291.7,10200.0,291.7871,291.7871,291.228,291.228,10200.0
2017-05-15 12:50:00,291.87,291.93,291.45,291.65,3600.0,291.3978,291.4577,290.9784,291.1781,3600.0
2017-05-15 13:00:00,291.59,292.23,291.59,292.16,6155.0,291.1182,291.7572,291.1182,291.6873,6155.0
2017-05-15 13:10:00,292.25,292.77,292.18,292.74,3307.0,291.7772,292.2963,291.7073,292.2664,3307.0
2017-05-15 13:20:00,292.68,292.89,292.61,292.66,3000.0,292.2065,292.4161,292.1366,292.1865,3000.0
2017-05-15 13:30:00,292.73,292.76,292.35,292.59,5350.0,292.2564,292.2863,291.877,292.1166,5350.0
2017-05-15 13:40:00,292.36,292.87,292.35,292.79,5966.0,291.887,292.3961,291.877,292.3163,5966.0
2017-05-15 13:50:00,292.78,293.28,292.78,293.0,8497.0,292.3063,292.8055,292.3063,292.5259,8497.0
2017-05-15 14:00:00,292.94,293.05,292.4,292.91,16047.0,292.466,292.5759,291.9269,292.4361,16047.0
2017-05-15 14:10:00,293.01,293.04,292.57,292.81,12010.0,292.5359,292.5659,292.0966,292.3362,12010.0
2017-05-15 14:20:00,292.9,292.97,292.53,292.95,9065.0,292.4261,292.496,292.0567,292.476,9065.0
2017-05-15 14:30:00,292.99,293.74,292.95,293.58,7070.0,292.516,293.2647,292.476,293.105,7070.0
2017-05-15 14:40:00,293.7,294.47,293.7,294.37,4843.0,293.2248,293.9936,293.2248,293.8937,4843.0
2017-05-15 14:50:00,294.18,295.41,293.74,295.41,21287.0,293.704,294.932,293.2647,294.932,21287.0
2017-05-15 15:00:00,295.2,295.7,295.2,295.4,21695.0,294.7224,295.2216,294.7224,294.9221,21695.0
2017-05-15 15:10:00,295.3,295.47,294.9,295.47,12981.0,294.8222,294.9919,294.4229,294.9919,12981.0
2017-05-15 15:20:00,295.4,295.58,294.61,294.61,16450.0,294.9221,295.1018,294.1333,294.1333,16450.0
2017-05-15 15:30:00,294.7,294.91,294.37,294.63,18050.0,294.2232,294.4328,293.8937,294.1533,18050.0
2017-05-15 15:40:00,294.76,295.98,294.25,295.88,21165.0,294.2831,295.5011,293.7739,295.4013,21165.0
2017-05-15 15:50:00,295.78,296.33,295.39,296.31,58329.0,295.3014,295.8505,294.9121,295.8306,58329.0
2017-05-16 09:30:00,290.6,291.38,287.07,290.54,51436.0,290.1298,290.9086,286.6055,290.0699,51436.0
2017-05-16 09:40:00,291.29,294.7,290.8,291.43,15255.0,290.8187,294.2232,290.3295,290.9585,15255.0
2017-05-16 09:50:00,292.15,294.5,291.43,292.91,6750.0,291.6773,294.0235,290.9585,292.4361,6750.0
2017-05-16 10:00:00,292.9,293.87,292.6,292.97,5097.0,292.4261,293.3945,292.1266,292.496,5097.0
2017-05-16 10:10:00,292.75,294.11,292.32,294.04,11050.0,292.2763,293.6341,291.847,293.5643,11050.0
2017-05-16 10:20:00,294.03,294.2,291.57,291.9,16487.0,293.5543,293.724,291.0983,291.4277,16487.0
2017-05-16 10:30:00,291.89,292.0,289.55,290.25,21697.0,291.4177,291.5276,289.0815,289.7804,21697.0
2017-05-16 10:40:00,290.88,291.28,290.15,290.6,10567.0,290.4094,290.8087,289.6805,290.1298,10567.0
2017-05-16 10:50:00,291.36,291.73,290.41,290.49,13297.0,290.8886,291.258,289.9401,290.02,13297.0
2017-05-16 11:00:00,290.79,291.93,290.42,290.42,10836.0,290.3195,291.4577,289.9501,289.9501,10836.0
2017-05-16 11:10:00,290.59,291.37,290.56,291.33,7925.0,290.1198,290.8986,290.0899,290.8586,7925.0
2017-05-16 11:20:00,291.61,292.15,291.32,291.62,7266.0,291.1382,291.6773,290.8487,291.1482,7266.0
2017-05-16 11:30:00,291.72,292.62,291.68,292.47,12874.0,291.248,292.1466,291.2081,291.9968,12874.0
2017-05-16 11:40:00,292.45,292.68,291.9,292.03,9974.0,291.9768,292.2065,291.4277,291.5575,9974.0
2017-05-16 11:50:00,292.03,292.82,291.93,292.8,11687.0,291.5575,292.3462,291.4577,292.3263,11687.0
2017-05-16 12:00:00,292.82,293.71,292.8,292.87,5333.0,292.3462,293.2348,292.3263,292.3961,5333.0
2017-05-16 12:10:00,292.8,293.31,292.15,293.28,3900.0,292.3263,292.8354,291.6773,292.8055,3900.0
2017-05-16 12:20:00,292.85,293.25,292.66,293.25,5014.0,292.3762,292.7755,292.1865,292.7755,5014.0
2017-05-16 12:30:00,293.28,293.69,293.23,293.69,6736.0,292.8055,293.2148,292.7556,293.2148,6736.0
2017-05-16 12:40:00,293.8,293.88,293.47,293.88,3395.0,293.3246,293.4045,292.9952,293.4045,3395.0
2017-05-16 12:50:00,294.0,294.67,293.77,293.77,8801.0,293.5243,294.1932,293.2947,293.2947,8801.0
2017-05-16 13:00:00,294.03,295.15,293.99,295.11,4544.0,293.5543,294.6725,293.5143,294.6325,4544.0
2017-05-16 13:10:00,295.06,297.19,295.05,296.65,9746.0,294.5826,296.7092,294.5726,296.17,9746.0
2017-05-16 13:20:00,296.22,297.16,296.22,296.79,10287.0,295.7407,296.6792,295.7407,296.3098,10287.0
2017-05-16 13:30:00,296.75,296.83,296.13,296.22,7697.0,296.2699,296.3497,295.6509,295.7407,7697.0
2017-05-16 13:40:00,296.09,296.44,295.62,295.79,11630.0,295.6109,295.9604,295.1417,295.3114,11630.0
2017-05-16 13:50:00,295.5,296.0,295.5,295.95,3525.0,295.0219,295.5211,295.0219,295.4712,3525.0
2017-05-16 14:00:00,296.0,296.8,296.0,296.8,3756.0,295.5211,296.3198,295.5211,296.3198,3756.0
2017-05-16 14:10:00,296.7,297.21,296.68,296.68,6103.0,296.22,296.7291,296.2,296.2,6103.0
2017-05-16 14:20:00,296.6,296.68,295.92,295.92,6572.0,296.1201,296.2,295.4412,295.4412,6572.0
2017-05-16 14:30:00,296.32,297.12,296.24,297.11,11703.0,295.8406,296.6393,295.7607,296.6293,11703.0
2017-05-16 14:40:00,297.09,297.88,297.0,297.75,8893.0,296.6093,297.398,296.5195,297.2683,8893.0
2017-05-16 14:50:00,297.82,297.95,297.46,297.86,12076.0,297.3381,297.4679,296.9787,297.3781,12076.0
2017-05-16 15:00:00,297.85,297.85,296.71,296.71,16389.0,297.3681,297.3681,296.2299,296.2299,16389.0
2017-05-16 15:10:00,296.72,297.09,296.27,297.07,10588.0,296.2399,296.6093,295.7906,296.5894,10588.0
2017-05-16 15:20:00,297.09,297.41,296.85,296.97,9877.0,296.6093,296.9288,296.3697,296.4895,9877.0
2017-05-16 15:30:00,296.96,296.96,296.24,296.32,9410.0,296.4795,296.4795,295.7607,295.8406,9410.0
2017-05-16 15:40:00,296.4,296.76,296.24,296.6,11255.0,295.9204,296.2799,295.7607,296.1201,11255.0
2017-05-16 15:50:00,296.75,297.54,296.69,297.2,40098.0,296.2699,297.0586,296.21,296.7191,40098.0
2017-05-17 09:30:00,290.52,293.0,288.27,291.63,40432.0,290.0499,292.5259,287.8036,291.1582,40432.0
2017-05-17 09:40:00,291.2,291.24,288.55,288.97,28843.0,290.7288,290.7688,288.0831,288.5025,28843.0
2017-05-17 09:50:00,288.62,289.02,285.89,286.43,25790.0,288.153,288.5524,285.4274,285.9666,25790.0
2017-05-17 10:00:00,286.41,289.16,285.53,289.16,21578.0,285.9466,288.6921,285.068,288.6921,21578.0
2017-05-17 10:10:00,289.14,289.8,288.44,289.16,17142.0,288.6722,289.3311,287.9733,288.6921,17142.0
2017-05-17 10:20:00,289.15,289.15,286.68,287.07,10371.0,288.6822,288.6822,286.2162,286.6055,10371.0
2017-05-17 10:30:00,287.31,288.86,287.3,288.04,13098.0,286.8451,288.3926,286.8352,287.574,13098.0
2017-05-17 10:40:00,287.95,289.49,287.75,288.83,10556.0,287.4841,289.0216,287.2844,288.3627,10556.0
2017-05-17 10:50:00,289.1,289.34,286.9,287.04,10039.0,288.6322,288.8719,286.4358,286.5756,10039.0
2017-05-17 11:00:00,287.54,287.84,286.11,287.29,13630.0,287.0748,287.3743,285.6471,286.8252,13630.0
2017-05-17 11:10:00,287.14,288.45,286.53,287.82,8153.0,286.6754,287.9833,286.0664,287.3543,8153.0
2017-05-17 11:20:00,287.81,287.99,286.79,287.17,16762.0,287.3443,287.524,286.326,286.7054,16762.0
2017-05-17 11:30:00,287.31,287.79,286.4,287.25,15035.0,286.8451,287.3244,285.9366,286.7852,15035.0
2017-05-17 11:40:00,287.66,289.96,287.46,289.8,17900.0,287.1946,289.4909,286.9949,289.3311,17900.0
2017-05-17 11:50:00,289.4,290.66,288.62,289.25,16730.0,288.9318,290.1897,288.153,288.782,16730.0
2017-05-17 12:00:00,288.67,288.92,288.4,288.41,2954.0,288.2029,288.4525,287.9334,287.9434,2954.0
2017-05-17 12:10:00,288.64,288.87,288.22,288.22,3817.0,288.173,288.4026,287.7537,287.7537,3817.0
2017-05-17 12:20:00,288.33,288.69,287.61,287.75,6514.0,287.8635,288.2229,287.1447,287.2844,6514.0
2017-05-17 12:30:00,287.92,288.2,287.42,288.03,16638.0,287.4542,287.7337,286.955,287.564,16638.0
2017-05-17 12:40:00,288.2,288.53,288.06,288.06,3550.0,287.7337,288.0632,287.5939,287.5939,3550.0
2017-05-17 12:50:00,288.06,289.68,288.06,289.6,23362.0,287.5939,289.2113,287.5939,289.1314,23362.0
2017-05-17 13:00:00,289.68,290.65,289.38,290.65,13279.0,289.2113,290.1797,288.9118,290.1797,13279.0
2017-05-17 13:10:00,290.22,291.62,290.16,291.62,5747.0,289.7504,291.1482,289.6905,291.1482,5747.0
2017-05-17 13:20:00,291.59,291.59,290.47,290.65,8068.0,291.1182,291.1182,290.0,290.1797,8068.0
2017-05-17 13:30:00,290.64,290.82,288.92,288.92,6503.0,290.1698,290.3495,288.4525,288.4525,6503.0
2017-05-17 13:40:00,288.7,288.73,287.66,287.68,17038.0,288.2329,288.2628,287.1946,287.2145,17038.0
2017-05-17 13:50:00,287.68,288.16,286.84,286.84,13497.0,287.2145,287.6938,286.3759,286.3759,13497.0
2017-05-17 14:00:00,287.02,287.83,286.48,286.49,26400.0,286.5556,287.3643,286.0165,286.0265,26400.0
2017-05-17 14:10:00,286.34,286.35,285.22,285.41,6028.0,285.8767,285.8867,284.7585,284.9482,6028.0
2017-05-17 14:20:00,285.42,285.95,283.61,283.83,11485.0,284.9582,285.4873,283.1511,283.3708,11485.0
2017-05-17 14:30:00,283.91,285.94,283.28,283.82,22914.0,283.4506,285.4774,282.8217,283.3608,22914.0
2017-05-17 14:40:00,283.61,283.81,280.95,282.15,37119.0,283.1511,283.3508,280.4954,281.6935,37119.0
2017-05-17 14:50:00,282.15,283.44,281.31,281.73,39087.0,281.6935,282.9814,280.8549,281.2742,39087.0
2017-05-17 15:00:00,282.0,282.28,281.48,281.48,9370.0,281.5437,281.8233,281.0246,281.0246,9370.0
2017-05-17 15:10:00,281.19,282.15,279.19,281.95,22359.0,280.735,281.6935,278.7383,281.4938,22359.0
2017-05-17 15:20:00,282.15,282.81,279.63,280.6,53271.0,281.6935,282.3524,279.1776,280.146,53271.0
2017-05-17 15:30:00,280.56,280.56,279.55,279.57,42796.0,280.1061,280.1061,279.0977,279.1177,42796.0
2017-05-17 15:40:00,279.6,280.01,277.85,278.11,50716.0,279.1476,279.557,277.4004,277.66,50716.0
2017-05-17 15:50:00,278.42,279.62,278.1,278.54,99258.0,277.9695,279.1676,277.65,278.0893,99258.0
2017-05-18 09:30:00,250.72,254.25,248.2,252.26,456201.0,250.3143,253.8386,247.7984,251.8519,456201.0
2017-05-18 09:40:00,252.18,259.16,251.97,255.58,191359.0,251.772,258.7407,251.5623,255.1665,191359.0
2017-05-18 09:50:00,255.82,262.83,254.08,261.78,190409.0,255.4061,262.4048,253.6689,261.3564,190409.0
2017-05-18 10:00:00,261.71,266.7,261.46,266.33,130294.0,261.2866,266.2685,261.037,265.8991,130294.0
2017-05-18 10:10:00,266.3,269.85,265.06,268.39,80662.0,265.8691,269.4134,264.6311,267.9558,80662.0
2017-05-18 10:20:00,268.23,270.56,267.02,268.36,76146.0,267.796,270.1222,266.588,267.9258,76146.0
2017-05-18 10:30:00,268.09,268.46,264.37,265.4,61961.0,267.6562,268.0256,263.9423,264.9706,61961.0
2017-05-18 10:40:00,265.04,269.2,264.53,269.2,65508.0,264.6112,268.7644,264.102,268.7644,65508.0
2017-05-18 10:50:00,269.2,271.16,268.34,269.57,78799.0,268.7644,270.7213,267.9058,269.1338,78799.0
2017-05-18 11:00:00,269.65,270.0,267.1,267.1,21408.0,269.2137,269.5631,266.6678,266.6678,21408.0
2017-05-18 11:10:00,267.24,268.09,266.02,266.77,20388.0,266.8076,267.6562,265.5896,266.3384,20388.0
2017-05-18 11:20:00,266.4,266.98,265.07,266.2,21363.0,265.969,266.548,264.6411,265.7693,21363.0
2017-05-18 11:30:00,265.82,266.2,264.63,265.35,26592.0,265.3899,265.7693,264.2018,264.9207,26592.0
2017-05-18 11:40:00,265.34,265.43,263.0,263.69,27211.0,264.9107,265.0005,262.5745,263.2634,27211.0
2017-05-18 11:50:00,263.47,265.43,260.26,262.31,35050.0,263.0437,265.0005,259.8389,261.8856,35050.0
2017-05-18 12:00:00,262.37,262.8,260.0,261.0,33521.0,261.9455,262.3748,259.5793,260.5777,33521.0
2017-05-18 12:10:00,260.91,261.7,260.35,261.28,27582.0,260.4879,261.2766,259.9288,260.8573,27582.0
2017-05-18 12:20:00,261.19,263.0,261.18,262.78,39679.0,260.7674,262.5745,260.7574,262.3548,39679.0
2017-05-18 12:30:00,262.89,264.75,262.78,264.64,26786.0,262.4647,264.3216,262.3548,264.2118,26786.0
2017-05-18 12:40:00,264.6,266.0,263.15,265.32,21573.0,264.1719,265.5696,262.7242,264.8907,21573.0
2017-05-18 12:50:00,265.46,267.49,265.4,267.4,18003.0,265.0305,267.0572,264.9706,266.9674,18003.0
2017-05-18 13:00:00,267.36,267.78,265.39,265.61,15175.0,266.9274,267.3467,264.9606,265.1803,15175.0
2017-05-18 13:10:00,265.54,268.0,265.53,267.21,12022.0,265.1104,267.5664,265.1004,266.7777,12022.0
2017-05-18 13:20:00,267.21,268.64,267.21,268.33,15262.0,266.7777,268.2054,266.7777,267.8959,15262.0
2017-05-18 13:30:00,268.46,271.89,268.46,271.88,30305.0,268.0256,271.4501,268.0256,271.4401,30305.0
2017-05-18 13:40:00,271.5,271.9,270.75,271.2,16913.0,271.0607,271.4601,270.3119,270.7612,16913.0
2017-05-18 13:50:00,271.0,271.49,270.89,271.0,31892.0,270.5615,271.0507,270.4517,270.5615,31892.0
2017-05-18 14:00:00,271.09,272.92,270.89,272.29,32181.0,270.6514,272.4784,270.4517,271.8494,32181.0
2017-05-18 14:10:00,272.15,273.38,272.15,272.9,21549.0,271.7097,272.9377,271.7097,272.4585,21549.0
2017-05-18 14:20:00,272.87,274.17,271.93,273.68,54474.0,272.4285,273.7264,271.49,273.2372,54474.0
2017-05-18 14:30:00,273.74,275.89,273.01,273.66,22194.0,273.2971,275.4436,272.5683,273.2172,22194.0
2017-05-18 14:40:00,273.61,273.66,271.82,272.41,18667.0,273.1673,273.2172,271.3802,271.9693,18667.0
2017-05-18 14:50:00,272.29,273.28,272.29,272.63,11838.0,271.8494,272.8378,271.8494,272.1889,11838.0
2017-05-18 15:00:00,272.35,273.27,272.13,272.83,40234.0,271.9093,272.8279,271.6897,272.3886,40234.0
2017-05-18 15:10:00,273.0,273.78,271.47,272.1,25345.0,272.5583,273.337,271.0308,271.6598,25345.0
2017-05-18 15:20:00,272.43,273.28,270.56,270.84,25381.0,271.9892,272.8378,270.1222,270.4018,25381.0
2017-05-18 15:30:00,271.47,272.37,270.21,271.77,31717.0,271.0308,271.9293,269.7728,271.3303,31717.0
2017-05-18 15:40:00,271.71,272.03,270.8,271.36,30958.0,271.2704,271.5899,270.3619,270.9209,30958.0
2017-05-18 15:50:00,271.45,272.16,270.32,270.81,67598.0,271.0108,271.7197,269.8826,270.3718,67598.0
2017-05-19 09:30:00,277.06,279.79,274.27,276.52,49349.0,276.6117,279.3373,273.8262,276.0726,49349.0
2017-05-19 09:40:00,276.76,276.87,272.34,273.23,27749.0,276.3122,276.422,271.8994,272.7879,27749.0
2017-05-19 09:50:00,273.0,274.24,271.87,273.21,17944.0,272.5583,273.7963,271.4301,272.768,17944.0
2017-05-19 10:00:00,273.39,274.45,271.62,273.4,14536.0,272.9477,274.0059,271.1805,272.9576,14536.0
2017-05-19 10:10:00,272.32,272.59,271.16,271.56,16012.0,271.8794,272.149,270.7213,271.1206,16012.0
2017-05-19 10:20:00,271.76,273.68,271.2,273.25,13412.0,271.3203,273.2372,270.7612,272.8079,13412.0
2017-05-19 10:30:00,273.65,273.65,272.78,272.9,5125.0,273.2072,273.2072,272.3387,272.4585,5125.0
2017-05-19 10:40:00,273.0,274.35,273.0,274.01,8796.0,272.5583,273.9061,272.5583,273.5667,8796.0
2017-05-19 10:50:00,274.26,274.45,273.85,273.9,5301.0,273.8163,274.0059,273.4069,273.4568,5301.0
2017-05-19 11:00:00,273.98,275.73,273.98,275.66,11703.0,273.5367,275.2839,273.5367,275.214,11703.0
2017-05-19 11:10:00,275.77,276.31,275.03,275.8,16747.0,275.3238,275.8629,274.585,275.3538,16747.0
2017-05-19 11:20:00,275.77,275.99,273.17,274.01,26636.0,275.3238,275.5435,272.728,273.5667,26636.0
2017-05-19 11:30:00,273.64,273.91,273.2,273.58,5011.0,273.1973,273.4668,272.758,273.1374,5011.0
2017-05-19 11:40:00,273.59,273.59,272.01,272.53,11700.0,273.1473,273.1473,271.5699,272.0891,11700.0
2017-05-19 11:50:00,272.65,273.13,272.17,273.13,5200.0,272.2089,272.6881,271.7296,272.6881,5200.0
2017-05-19 12:00:00,273.42,274.81,273.26,274.43,16250.0,272.9776,274.3654,272.8179,273.986,16250.0
2017-05-19 12:10:00,274.43,274.54,273.75,273.81,8582.0,273.986,274.0958,273.3071,273.367,8582.0
2017-05-19 12:20:00,273.99,274.05,273.15,273.59,8623.0,273.5467,273.6066,272.7081,273.1473,8623.0
2017-05-19 12:30:00,273.91,274.09,273.61,274.01,4200.0,273.4668,273.6465,273.1673,273.5667,4200.0
2017-05-19 12:40:00,273.92,274.68,273.81,274.56,6100.0,273.4768,274.2356,273.367,274.1158,6100.0
2017-05-19 12:50:00,274.05,274.48,273.93,273.97,4711.0,273.6066,274.0359,273.4868,273.5267,4711.0
2017-05-19 13:00:00,274.07,274.78,274.07,274.49,10851.0,273.6266,274.3354,273.6266,274.0459,10851.0
2017-05-19 13:10:00,274.4,274.6,273.82,273.92,5560.0,273.956,274.1557,273.377,273.4768,5560.0
2017-05-19 13:20:00,273.84,274.09,273.69,274.0,5890.0,273.3969,273.6465,273.2472,273.5567,5890.0
2017-05-19 13:30:00,273.98,274.32,273.77,273.77,4400.0,273.5367,273.8762,273.3271,273.3271,4400.0
2017-05-19 13:40:00,273.75,273.75,273.21,273.21,8283.0,273.3071,273.3071,272.768,272.768,8283.0
2017-05-19 13:50:00,273.24,273.62,272.8,273.49,7695.0,272.7979,273.1773,272.3586,273.0475,7695.0
2017-05-19 14:00:00,273.4,274.23,273.35,273.95,15579.0,272.9576,273.7863,272.9077,273.5068,15579.0
2017-05-19 14:10:00,273.91,274.11,273.62,274.03,11806.0,273.4668,273.6665,273.1773,273.5866,11806.0
2017-05-19 14:20:00,274.0,274.11,273.43,273.68,5860.0,273.5567,273.6665,272.9876,273.2372,5860.0
2017-05-19 14:30:00,273.67,274.04,273.58,273.74,6456.0,273.2272,273.5966,273.1374,273.2971,6456.0
2017-05-19 14:40:00,273.87,274.02,273.2,273.24,10542.0,273.4269,273.5766,272.758,272.7979,10542.0
2017-05-19 14:50:00,273.38,273.75,273.37,273.61,7840.0,272.9377,273.3071,272.9277,273.1673,7840.0
2017-05-19 15:00:00,273.49,273.49,272.81,272.81,5247.0,273.0475,273.0475,272.3686,272.3686,5247.0
2017-05-19 15:10:00,272.91,273.02,272.54,272.71,10635.0,272.4684,272.5783,272.099,272.2688,10635.0
2017-05-19 15:20:00,272.69,272.95,272.55,272.94,10464.0,272.2488,272.5084,272.109,272.4984,10464.0
2017-05-19 15:30:00,272.81,273.32,272.68,273.25,18517.0,272.3686,272.8778,272.2388,272.8079,18517.0
2017-05-19 15:40:00,273.3,273.68,273.15,273.25,17689.0,272.8578,273.2372,272.7081,272.8079,17689.0
2017-05-19 15:50:00,273.26,273.38,272.49,272.49,32545.0,272.8179,272.9377,272.0491,272.0491,32545.0
2017-05-22 09:30:00,275.5,276.0,273.97,275.37,21468.0,275.0543,275.5534,273.5267,274.9245,21468.0
2017-05-22 09:40:00,275.0,275.88,274.15,275.19,16523.0,274.5551,275.4336,273.7064,274.7448,16523.0
2017-05-22 09:50:00,275.32,275.95,274.61,275.69,10432.0,274.8745,275.5035,274.1657,275.2439,10432.0
2017-05-22 10:00:00,275.84,276.68,275.51,276.0,12975.0,275.3937,276.2323,275.0642,275.5534,12975.0
2017-05-22 10:10:00,276.0,276.39,276.0,276.13,6436.0,275.5534,275.9428,275.5534,275.6832,6436.0
2017-05-22 10:20:00,276.09,277.24,275.72,277.12,25470.0,275.6433,276.7914,275.2739,276.6716,25470.0
2017-05-22 10:30:00,277.28,277.92,276.78,276.79,22592.0,276.8314,277.4703,276.3322,276.3422,22592.0
2017-05-22 10:40:00,277.4,278.04,274.59,277.99,14422.0,276.9512,277.5901,274.1457,277.5402,14422.0
2017-05-22 10:50:00,277.97,280.0,277.74,278.96,24464.0,277.5203,279.547,277.2906,278.5087,24464.0
2017-05-22 11:00:00,278.9,279.9,278.9,279.69,11325.0,278.4488,279.4471,278.4488,279.2375,11325.0
2017-05-22 11:10:00,279.69,279.8,279.06,279.5,14698.0,279.2375,279.3473,278.6085,279.0478,14698.0
2017-05-22 11:20:00,279.83,280.69,279.23,279.25,17225.0,279.3772,280.2359,278.7782,278.7982,17225.0
2017-05-22 11:30:00,279.03,279.03,278.26,278.3,5397.0,278.5785,278.5785,277.8098,277.8497,5397.0
2017-05-22 11:40:00,278.29,279.52,278.29,278.96,8975.0,277.8397,279.0677,277.8397,278.5087,8975.0
2017-05-22 11:50:00,278.98,279.68,278.96,279.56,10458.0,278.5286,279.2275,278.5087,279.1077,10458.0
2017-05-22 12:00:00,279.64,279.94,279.2,279.55,24885.0,279.1876,279.4871,278.7483,279.0977,24885.0
2017-05-22 12:10:00,279.68,279.7,278.25,279.46,13040.0,279.2275,279.2475,277.7998,279.0078,13040.0
2017-05-22 12:20:00,279.01,279.77,279.01,279.29,3800.0,278.5586,279.3173,278.5586,278.8381,3800.0
2017-05-22 12:30:00,279.44,279.47,278.0,278.0,14296.0,278.9879,279.0178,277.5502,277.5502,14296.0
2017-05-22 12:40:00,278.4,278.4,277.15,278.0,14699.0,277.9496,277.9496,276.7016,277.5502,14699.0
2017-05-22 12:50:00,278.01,278.05,276.6,277.08,11112.0,277.5602,277.6001,276.1525,276.6317,11112.0
2017-05-22 13:00:00,277.0,277.08,276.15,276.46,5765.0,276.5518,276.6317,275.7032,276.0127,5765.0
2017-05-22 13:10:00,276.5,276.5,275.5,275.69,11914.0,276.0526,276.0526,275.0543,275.2439,11914.0
2017-05-22 13:20:00,275.61,275.7,274.45,275.3,15809.0,275.1641,275.2539,274.0059,274.8546,15809.0
2017-05-22 13:30:00,275.1,275.49,274.81,275.21,9614.0,274.6549,275.0443,274.3654,274.7647,9614.0
2017-05-22 13:40:00,275.45,275.65,275.0,275.0,5851.0,275.0043,275.204,274.5551,274.5551,5851.0
2017-05-22 13:50:00,275.18,275.18,274.26,274.38,5015.0,274.7348,274.7348,273.8163,273.9361,5015.0
2017-05-22 14:00:00,274.61,275.07,274.24,274.24,7291.0,274.1657,274.6249,273.7963,273.7963,7291.0
2017-05-22 14:10:00,274.76,275.27,274.76,274.84,4454.0,274.3154,274.8246,274.3154,274.3953,4454.0
2017-05-22 14:20:00,275.07,275.43,274.9,275.13,2600.0,274.6249,274.9844,274.4552,274.6848,2600.0
2017-05-22 14:30:00,275.52,275.85,274.89,274.89,11970.0,275.0742,275.4037,274.4452,274.4452,11970.0
2017-05-22 14:40:00,275.17,275.25,273.86,274.28,9524.0,274.7248,274.8047,273.4169,273.8362,9524.0
2017-05-22 14:50:00,274.35,274.57,273.99,274.19,9883.0,273.9061,274.1258,273.5467,273.7464,9883.0
2017-05-22 15:00:00,274.54,274.95,274.26,274.52,9622.0,274.0958,274.5051,273.8163,274.0758,9622.0
2017-05-22 15:10:00,274.63,274.87,274.29,274.29,6825.0,274.1857,274.4253,273.8462,273.8462,6825.0
2017-05-22 15:20:00,274.3,274.57,273.91,274.13,10150.0,273.8562,274.1258,273.4668,273.6865,10150.0
2017-05-22 15:30:00,274.03,274.37,273.8,274.35,12458.0,273.5866,273.9261,273.357,273.9061,12458.0
2017-05-22 15:40:00,274.26,274.87,273.65,274.62,19151.0,273.8163,274.4253,273.2072,274.1757,19151.0
2017-05-22 15:50:00,274.75,276.14,274.7,275.21,45619.0,274.3055,275.6932,274.2555,274.7647,45619.0
2017-05-23 09:30:00,277.18,281.92,277.18,280.02,28493.0,276.7315,281.4639,276.7315,279.5669,28493.0
2017-05-23 09:40:00,280.33,280.33,276.1,276.1,19760.0,279.8764,279.8764,275.6533,275.6533,19760.0
2017-05-23 09:50:00,276.11,277.2,275.54,276.67,15887.0,275.6633,276.7515,275.0942,276.2224,15887.0
2017-05-23 10:00:00,276.66,278.97,276.52,277.8,15835.0,276.2124,278.5186,276.0726,277.3505,15835.0
2017-05-23 10:10:00,277.8,279.0,277.25,278.88,11290.0,277.3505,278.5486,276.8014,278.4288,11290.0
2017-05-23 10:20:00,278.69,278.69,277.72,277.82,8170.0,278.2391,278.2391,277.2707,277.3705,8170.0
2017-05-23 10:30:00,278.01,278.92,277.57,277.65,5837.0,277.5602,278.4687,277.1209,277.2008,5837.0
2017-05-23 10:40:00,277.79,278.45,276.62,278.45,21275.0,277.3405,277.9995,276.1724,277.9995,21275.0
2017-05-23 10:50:00,278.55,279.34,278.54,279.34,5079.0,278.0993,278.888,278.0893,278.888,5079.0
2017-05-23 11:00:00,279.36,280.35,279.05,280.2,12756.0,278.908,279.8964,278.5985,279.7466,12756.0
2017-05-23 11:10:00,280.25,281.3,280.17,280.98,12029.0,279.7966,280.8449,279.7167,280.5254,12029.0
2017-05-23 11:20:00,280.7,281.37,280.7,280.84,8494.0,280.2458,280.9148,280.2458,280.3856,8494.0
2017-05-23 11:30:00,280.92,281.19,280.79,281.09,3096.0,280.4655,280.735,280.3357,280.6352,3096.0
2017-05-23 11:40:00,281.19,281.65,281.05,281.52,6377.0,280.735,281.1943,280.5953,281.0645,6377.0
2017-05-23 11:50:00,281.49,281.53,280.53,281.3,7481.0,281.0346,281.0745,280.0761,280.8449,7481.0
2017-05-23 12:00:00,281.13,281.75,281.02,281.36,8400.0,280.6751,281.2941,280.5653,280.9048,8400.0
2017-05-23 12:10:00,281.36,281.6,280.76,280.77,7638.0,280.9048,281.1444,280.3057,280.3157,7638.0
2017-05-23 12:20:00,280.79,280.79,280.08,280.19,3010.0,280.3357,280.3357,279.6268,279.7367,3010.0
2017-05-23 12:30:00,280.05,280.89,279.78,280.87,3135.0,279.5969,280.4355,279.3273,280.4156,3135.0
2017-05-23 12:40:00,280.94,281.49,280.74,280.85,5846.0,280.4854,281.0346,280.2858,280.3956,5846.0
2017-05-23 12:50:00,281.03,281.22,279.7,279.77,4659.0,280.5753,280.765,279.2475,279.3173,4659.0
2017-05-23 13:00:00,280.09,280.71,279.79,280.14,15384.0,279.6368,280.2558,279.3373,279.6867,15384.0
2017-05-23 13:10:00,280.14,281.19,280.12,280.53,12543.0,279.6867,280.735,279.6668,280.0761,12543.0
2017-05-23 13:20:00,280.69,281.0,280.46,280.88,10264.0,280.2359,280.5454,280.0062,280.4255,10264.0
2017-05-23 13:30:00,280.64,281.11,280.16,280.18,3763.0,280.1859,280.6552,279.7067,279.7267,3763.0
2017-05-23 13:40:00,280.32,280.33,279.4,279.78,6454.0,279.8665,279.8764,278.9479,279.3273,6454.0
2017-05-23 13:50:00,279.81,280.56,279.78,279.94,9126.0,279.3573,280.1061,279.3273,279.4871,9126.0
2017-05-23 14:00:00,279.94,280.18,279.5,279.62,2761.0,279.4871,279.7267,279.0478,279.1676,2761.0
2017-05-23 14:10:00,279.74,279.89,279.22,279.7,4230.0,279.2874,279.4371,278.7682,279.2475,4230.0
2017-05-23 14:20:00,279.75,279.83,279.42,279.57,6125.0,279.2974,279.3772,278.9679,279.1177,6125.0
2017-05-23 14:30:00,279.44,281.14,279.44,281.14,5300.0,278.9879,280.6851,278.9879,280.6851,5300.0
2017-05-23 14:40:00,280.75,281.55,280.6,281.55,4722.0,280.2958,281.0945,280.146,281.0945,4722.0
2017-05-23 14:50:00,281.55,281.56,281.14,281.24,3675.0,281.0945,281.1044,280.6851,280.785,3675.0
2017-05-23 15:00:00,281.17,282.23,281.16,282.23,6360.0,280.7151,281.7734,280.7051,281.7734,6360.0
2017-05-23 15:10:00,282.24,282.24,281.7,282.0,8377.0,281.7833,281.7833,281.2442,281.5437,8377.0
2017-05-23 15:20:00,281.86,281.86,281.33,281.38,6384.0,281.404,281.404,280.8748,280.9247,6384.0
2017-05-23 15:30:00,281.45,282.0,281.3,281.96,7180.0,280.9946,281.5437,280.8449,281.5038,7180.0
2017-05-23 15:40:00,281.81,281.83,281.55,281.76,8560.0,281.354,281.374,281.0945,281.3041,8560.0
2017-05-23 15:50:00,281.79,282.2,281.51,281.8,18811.0,281.3341,281.7434,281.0545,281.3441,18811.0
2017-05-24 09:30:00,282.8,284.0,281.92,282.08,13414.0,282.3424,283.5405,281.4639,281.6236,13414.0
2017-05-24 09:40:00,281.58,283.96,280.37,281.62,21344.0,281.1244,283.5006,279.9164,281.1643,21344.0
2017-05-24 09:50:00,281.67,282.41,281.07,281.19,9286.0,281.2143,281.9531,280.6152,280.735,9286.0
2017-05-24 10:00:00,281.37,281.57,280.16,280.67,16385.0,280.9148,281.1144,279.7067,280.2159,16385.0
2017-05-24 10:10:00,280.67,281.7,280.61,280.89,21364.0,280.2159,281.2442,280.156,280.4355,21364.0
2017-05-24 10:20:00,280.94,281.18,279.59,280.7,12811.0,280.4854,280.7251,279.1376,280.2458,12811.0
2017-05-24 10:30:00,280.57,280.82,280.09,280.68,7212.0,280.116,280.3656,279.6368,280.2259,7212.0
2017-05-24 10:40:00,280.68,281.41,280.67,281.0,13661.0,280.2259,280.9547,280.2159,280.5454,13661.0
2017-05-24 10:50:00,281.16,281.2,280.01,280.8,18257.0,280.7051,280.745,279.557,280.3457,18257.0
2017-05-24 11:00:00,280.83,281.24,280.57,280.94,7872.0,280.3756,280.785,280.116,280.4854,7872.0
2017-05-24 11:10:00,281.03,282.51,281.03,282.34,6385.0,280.5753,282.0529,280.5753,281.8832,6385.0
2017-05-24 11:20:00,282.35,282.6,282.25,282.4,8115.0,281.8932,282.1428,281.7933,281.9431,8115.0
2017-05-24 11:30:00,282.55,282.59,282.02,282.02,12840.0,282.0928,282.1328,281.5637,281.5637,12840.0
2017-05-24 11:40:00,281.64,283.37,281.64,282.53,13807.0,281.1843,282.9115,281.1843,282.0729,13807.0
2017-05-24 11:50:00,282.49,282.87,281.87,282.71,8761.0,282.0329,282.4123,281.4139,282.2526,8761.0
2017-05-24 12:00:00,282.8,283.33,282.8,283.21,18148.0,282.3424,282.8716,282.3424,282.7518,18148.0
2017-05-24 12:10:00,283.22,283.22,282.65,282.65,6700.0,282.7618,282.7618,282.1927,282.1927,6700.0
2017-05-24 12:20:00,282.1,283.12,282.07,282.93,3100.0,281.6436,282.6619,281.6136,282.4722,3100.0
2017-05-24 12:30:00,283.07,283.11,282.89,283.11,2350.0,282.612,282.6519,282.4323,282.6519,2350.0
2017-05-24 12:40:00,283.12,283.27,282.6,282.6,14582.0,282.6619,282.8117,282.1428,282.1428,14582.0
2017-05-24 12:50:00,282.78,283.36,282.56,283.29,7523.0,282.3225,282.9015,282.1028,282.8316,7523.0
2017-05-24 13:00:00,283.2,283.22,282.99,283.22,4224.0,282.7418,282.7618,282.5321,282.7618,4224.0
2017-05-24 13:10:00,283.22,283.79,283.19,283.31,2350.0,282.7618,283.3308,282.7318,282.8516,2350.0
2017-05-24 13:20:00,283.45,284.16,283.23,284.12,5833.0,282.9914,283.7002,282.7717,283.6603,5833.0
2017-05-24 13:30:00,284.12,285.0,283.7,284.78,4102.0,283.6603,284.5389,283.241,284.3192,4102.0
2017-05-24 13:40:00,284.79,284.98,283.48,283.82,12050.0,284.3292,284.5189,283.0213,283.3608,12050.0
2017-05-24 13:50:00,283.74,283.96,283.21,283.62,18030.0,283.2809,283.5006,282.7518,283.1611,18030.0
2017-05-24 14:00:00,283.51,284.09,283.38,283.76,7340.0,283.0513,283.6304,282.9215,283.3009,7340.0
2017-05-24 14:10:00,283.64,285.19,283.47,285.11,10654.0,283.1811,284.7286,283.0114,284.6487,10654.0
2017-05-24 14:20:00,285.18,285.7,284.97,285.68,4478.0,284.7186,285.2377,284.5089,285.2178,4478.0
2017-05-24 14:30:00,285.49,285.61,284.93,285.5,8541.0,285.0281,285.1479,284.469,285.0381,8541.0
2017-05-24 14:40:00,285.43,286.34,284.96,286.09,6888.0,284.9682,285.8767,284.4989,285.6271,6888.0
2017-05-24 14:50:00,285.97,287.58,285.97,287.53,7100.0,285.5073,287.1147,285.5073,287.0648,7100.0
2017-05-24 15:00:00,287.38,287.6,287.01,287.15,15746.0,286.915,287.1347,286.5456,286.6854,15746.0
2017-05-24 15:10:00,287.09,287.09,286.23,286.71,7430.0,286.6255,286.6255,285.7669,286.2461,7430.0
2017-05-24 15:20:00,286.55,286.65,286.33,286.65,9903.0,286.0864,286.1862,285.8667,286.1862,9903.0
2017-05-24 15:30:00,286.72,288.01,286.72,287.91,19587.0,286.2561,287.544,286.2561,287.4442,19587.0
2017-05-24 15:40:00,287.62,287.9,286.41,287.34,18125.0,287.1546,287.4342,285.9466,286.8751,18125.0
2017-05-24 15:50:00,287.29,287.42,286.2,286.2,44120.0,286.8252,286.955,285.7369,285.7369,44120.0
2017-05-25 09:30:00,289.06,289.15,287.47,288.2,13468.0,288.5923,288.6822,287.0049,287.7337,13468.0
2017-05-25 09:40:00,287.75,288.47,286.74,286.74,15747.0,287.2844,288.0033,286.2761,286.2761,15747.0
2017-05-25 09:50:00,286.86,287.05,286.03,286.91,11052.0,286.3959,286.5856,285.5672,286.4458,11052.0
2017-05-25 10:00:00,286.88,287.9,286.76,287.76,12233.0,286.4158,287.4342,286.296,287.2944,12233.0
2017-05-25 10:10:00,287.75,287.81,287.38,287.4,2250.0,287.2844,287.3443,286.915,286.935,2250.0
2017-05-25 10:20:00,287.19,287.9,287.19,287.9,3600.0,286.7253,287.4342,286.7253,287.4342,3600.0
2017-05-25 10:30:00,288.0,289.18,288.0,288.62,7985.0,287.534,288.7121,287.534,288.153,7985.0
2017-05-25 10:40:00,288.43,288.53,287.58,288.01,4732.0,287.9633,288.0632,287.1147,287.544,4732.0
2017-05-25 10:50:00,287.88,289.81,287.88,289.81,11753.0,287.4142,289.3411,287.4142,289.3411,11753.0
2017-05-25 11:00:00,289.74,290.33,289.15,290.09,4173.0,289.2712,289.8603,288.6822,289.6206,4173.0
2017-05-25 11:10:00,290.16,291.5,290.16,291.0,12268.0,289.6905,291.0284,289.6905,290.5292,12268.0
2017-05-25 11:20:00,290.86,291.33,290.83,291.32,8407.0,290.3894,290.8586,290.3594,290.8487,8407.0
2017-05-25 11:30:00,291.6,292.18,291.11,292.01,9567.0,291.1282,291.7073,290.639,291.5375,9567.0
2017-05-25 11:40:00,291.89,292.0,290.68,291.34,6414.0,291.4177,291.5276,290.2097,290.8686,6414.0
2017-05-25 11:50:00,290.93,291.49,290.93,291.17,3643.0,290.4593,291.0184,290.4593,290.6989,3643.0
2017-05-25 12:00:00,291.22,291.93,291.03,291.93,7267.0,290.7488,291.4577,290.5591,291.4577,7267.0
2017-05-25 12:10:00,291.8,292.8,291.8,292.8,7725.0,291.3279,292.3263,291.3279,292.3263,7725.0
2017-05-25 12:20:00,292.64,293.77,292.63,293.2,10672.0,292.1665,293.2947,292.1565,292.7256,10672.0
2017-05-25 12:30:00,292.98,294.42,292.75,294.18,9325.0,292.506,293.9436,292.2763,293.704,9325.0
2017-05-25 12:40:00,294.29,295.14,294.07,295.08,12396.0,293.8138,294.6625,293.5942,294.6026,12396.0
2017-05-25 12:50:00,295.16,295.16,294.06,294.19,7190.0,294.6824,294.6824,293.5842,293.714,7190.0
2017-05-25 13:00:00,294.11,294.11,292.8,292.8,3902.0,293.6341,293.6341,292.3263,292.3263,3902.0
2017-05-25 13:10:00,292.84,294.0,292.5,294.0,11425.0,292.3662,293.5243,292.0267,293.5243,11425.0
2017-05-25 13:20:00,293.72,293.91,293.24,293.3,9819.0,293.2448,293.4345,292.7655,292.8255,9819.0
2017-05-25 13:30:00,293.41,293.58,292.57,292.73,16323.0,292.9353,293.105,292.0966,292.2564,16323.0
2017-05-25 13:40:00,292.94,293.62,292.91,293.19,17192.0,292.466,293.1449,292.4361,292.7156,17192.0
2017-05-25 13:50:00,293.27,293.27,292.65,292.65,7424.0,292.7955,292.7955,292.1765,292.1765,7424.0
2017-05-25 14:00:00,292.75,293.55,292.5,293.0,5914.0,292.2763,293.075,292.0267,292.5259,5914.0
2017-05-25 14:10:00,293.03,293.85,292.91,293.72,12392.0,292.5559,293.3746,292.4361,293.2448,12392.0
2017-05-25 14:20:00,293.69,294.94,293.58,294.6,13399.0,293.2148,294.4628,293.105,294.1233,13399.0
2017-05-25 14:30:00,294.68,294.94,294.07,294.94,14864.0,294.2032,294.4628,293.5942,294.4628,14864.0
2017-05-25 14:40:00,294.92,295.44,294.63,295.16,14377.0,294.4428,294.962,294.1533,294.6824,14377.0
2017-05-25 14:50:00,295.18,295.5,294.82,294.88,15647.0,294.7024,295.0219,294.343,294.4029,15647.0
2017-05-25 15:00:00,294.92,295.04,293.52,294.1,14559.0,294.4428,294.5626,293.0451,293.6242,14559.0
2017-05-25 15:10:00,294.11,294.67,292.84,292.84,24291.0,293.6341,294.1932,292.3662,292.3662,24291.0
2017-05-25 15:20:00,292.88,292.88,291.68,292.16,12021.0,292.4061,292.4061,291.2081,291.6873,12021.0
2017-05-25 15:30:00,292.29,292.78,292.19,292.33,16290.0,291.8171,292.3063,291.7172,291.857,16290.0
2017-05-25 15:40:00,292.18,293.08,291.67,292.26,12234.0,291.7073,292.6058,291.1981,291.7871,12234.0
2017-05-25 15:50:00,292.27,293.21,291.78,292.42,26528.0,291.7971,292.7356,291.3079,291.9469,26528.0
2017-05-26 09:30:00,294.49,295.0,293.03,294.94,18095.0,294.0135,294.5227,292.5559,294.4628,18095.0
2017-05-26 09:40:00,295.18,295.23,293.59,294.16,16391.0,294.7024,294.7523,293.115,293.6841,16391.0
2017-05-26 09:50:00,294.41,294.94,293.51,293.68,11488.0,293.9337,294.4628,293.0351,293.2048,11488.0
2017-05-26 10:00:00,294.0,294.27,292.03,292.45,12946.0,293.5243,293.7939,291.5575,291.9768,12946.0
2017-05-26 10:10:00,292.78,293.17,292.05,292.5,11139.0,292.3063,292.6957,291.5775,292.0267,11139.0
2017-05-26 10:20:00,292.55,292.73,290.65,291.01,13760.0,292.0767,292.2564,290.1797,290.5392,13760.0
2017-05-26 10:30:00,291.17,293.18,291.17,292.46,13496.0,290.6989,292.7056,290.6989,291.9868,13496.0
2017-05-26 10:40:00,292.28,292.28,291.2,291.51,9716.0,291.8071,291.8071,290.7288,291.0383,9716.0
2017-05-26 10:50:00,291.37,292.3,290.92,291.84,9969.0,290.8986,291.8271,290.4493,291.3678,9969.0
2017-05-26 11:00:00,291.4,291.81,291.0,291.81,2845.0,290.9285,291.3379,290.5292,291.3379,2845.0
2017-05-26 11:10:00,291.7,291.92,290.95,290.96,6797.0,291.228,291.4477,290.4793,290.4892,6797.0
2017-05-26 11:20:00,290.65,291.39,290.65,291.01,20230.0,290.1797,290.9185,290.1797,290.5392,20230.0
2017-05-26 11:30:00,291.28,291.42,290.75,290.75,17528.0,290.8087,290.9485,290.2796,290.2796,17528.0
2017-05-26 11:40:00,290.92,291.12,290.63,290.97,9726.0,290.4493,290.649,290.1598,290.4992,9726.0
2017-05-26 11:50:00,291.0,291.0,289.74,289.74,6039.0,290.5292,290.5292,289.2712,289.2712,6039.0
2017-05-26 12:00:00,289.75,289.75,289.36,289.74,6830.0,289.2812,289.2812,288.8918,289.2712,6830.0
2017-05-26 12:10:00,290.02,290.17,289.61,289.61,1884.0,289.5508,289.7005,289.1414,289.1414,1884.0
2017-05-26 12:20:00,289.65,290.7,289.6,290.66,4341.0,289.1814,290.2297,289.1314,290.1897,4341.0
2017-05-26 12:30:00,290.51,291.27,290.32,291.21,8981.0,290.04,290.7987,289.8503,290.7388,8981.0
2017-05-26 12:40:00,291.21,291.24,290.33,290.57,7500.0,290.7388,290.7688,289.8603,290.0999,7500.0
2017-05-26 12:50:00,290.52,290.7,289.96,289.96,3035.0,290.0499,290.2297,289.4909,289.4909,3035.0
2017-05-26 13:00:00,289.72,289.74,289.25,289.31,4924.0,289.2512,289.2712,288.782,288.8419,4924.0
2017-05-26 13:10:00,289.45,289.45,288.27,289.05,8883.0,288.9817,288.9817,287.8036,288.5823,8883.0
2017-05-26 13:20:00,288.73,288.9,288.3,288.68,4510.0,288.2628,288.4326,287.8335,288.2129,4510.0
2017-05-26 13:30:00,288.66,289.37,288.31,288.53,5651.0,288.193,288.9018,287.8435,288.0632,5651.0
2017-05-26 13:40:00,288.53,289.06,287.57,288.0,6116.0,288.0632,288.5923,287.1047,287.534,6116.0
2017-05-26 13:50:00,288.0,288.87,288.0,288.65,1907.0,287.534,288.4026,287.534,288.183,1907.0
2017-05-26 14:00:00,288.66,289.47,288.04,289.47,6050.0,288.193,289.0016,287.574,289.0016,6050.0
2017-05-26 14:10:00,289.46,289.57,288.9,289.24,4580.0,288.9917,289.1015,288.4326,288.772,4580.0
2017-05-26 14:20:00,288.99,289.2,288.94,289.17,2686.0,288.5224,288.7321,288.4725,288.7021,2686.0
2017-05-26 14:30:00,289.2,289.95,289.0,289.67,5200.0,288.7321,289.4809,288.5324,289.2013,5200.0
2017-05-26 14:40:00,289.72,289.72,289.01,289.01,10063.0,289.2512,289.2512,288.5424,288.5424,10063.0
2017-05-26 14:50:00,289.13,289.46,288.99,289.22,3313.0,288.6622,288.9917,288.5224,288.7521,3313.0
2017-05-26 15:00:00,289.33,289.36,288.65,288.87,6334.0,288.8619,288.8918,288.183,288.4026,6334.0
2017-05-26 15:10:00,288.62,288.82,288.36,288.45,6209.0,288.153,288.3527,287.8934,287.9833,6209.0
2017-05-26 15:20:00,288.53,288.65,287.34,288.13,8137.0,288.0632,288.183,286.8751,287.6638,8137.0
2017-05-26 15:30:00,288.33,288.59,288.11,288.59,15173.0,287.8635,288.1231,287.6438,288.1231,15173.0
2017-05-26 15:40:00,288.47,288.57,287.01,287.01,23603.0,288.0033,288.1031,286.5456,286.5456,23603.0
2017-05-26 15:50:00,287.04,287.42,286.38,286.74,43625.0,286.5756,286.955,285.9166,286.2761,43625.0
2017-05-30 09:30:00,288.0,288.44,285.32,285.63,15370.0,287.534,287.9733,284.8584,285.1679,15370.0
2017-05-30 09:40:00,285.97,287.4,284.72,284.72,8455.0,285.5073,286.935,284.2593,284.2593,8455.0
2017-05-30 09:50:00,284.73,285.67,283.53,283.76,12915.0,284.2693,285.2078,283.0713,283.3009,12915.0
2017-05-30 10:00:00,283.7,284.58,281.01,281.54,11965.0,283.241,284.1196,280.5553,281.0845,11965.0
2017-05-30 10:10:00,281.78,283.67,281.52,282.16,20486.0,281.3241,283.211,281.0645,281.7035,20486.0
2017-05-30 10:20:00,282.56,284.08,282.38,283.25,8612.0,282.1028,283.6204,281.9231,282.7917,8612.0
2017-05-30 10:30:00,283.2,283.37,282.28,282.81,7007.0,282.7418,282.9115,281.8233,282.3524,7007.0
2017-05-30 10:40:00,282.8,283.15,281.91,282.31,9324.0,282.3424,282.6919,281.4539,281.8532,9324.0
2017-05-30 10:50:00,282.31,282.81,281.53,281.85,16453.0,281.8532,282.3524,281.0745,281.394,16453.0
2017-05-30 11:00:00,281.99,283.31,281.99,283.31,12701.0,281.5338,282.8516,281.5338,282.8516,12701.0
2017-05-30 11:10:00,283.28,283.67,281.73,282.3,21780.0,282.8217,283.211,281.2742,281.8432,21780.0
2017-05-30 11:20:00,282.04,282.18,281.5,281.83,10131.0,281.5837,281.7234,281.0445,281.374,10131.0
2017-05-30 11:30:00,281.84,282.66,281.5,281.5,13250.0,281.384,282.2027,281.0445,281.0445,13250.0
2017-05-30 11:40:00,281.56,281.83,281.11,281.22,4209.0,281.1044,281.374,280.6552,280.765,4209.0
2017-05-30 11:50:00,281.33,281.34,279.25,279.41,28669.0,280.8748,280.8848,278.7982,278.9579,28669.0
2017-05-30 12:00:00,279.1,280.2,278.48,280.04,25257.0,278.6484,279.7466,278.0294,279.5869,25257.0
2017-05-30 12:10:00,280.2,280.2,279.68,279.8,9330.0,279.7466,279.7466,279.2275,279.3473,9330.0
2017-05-30 12:20:00,279.93,280.2,278.61,278.73,15457.0,279.4771,279.7466,278.1592,278.279,15457.0
2017-05-30 12:30:00,278.83,280.15,278.83,279.81,18690.0,278.3789,279.6967,278.3789,279.3573,18690.0
2017-05-30 12:40:00,280.16,281.29,280.16,280.73,12603.0,279.7067,280.8349,279.7067,280.2758,12603.0
2017-05-30 12:50:00,280.67,280.84,279.91,280.16,5918.0,280.2159,280.3856,279.4571,279.7067,5918.0
2017-05-30 13:00:00,279.98,280.05,279.09,279.88,6159.0,279.527,279.5969,278.6384,279.4272,6159.0
2017-05-30 13:10:00,279.86,280.62,279.48,279.92,14742.0,279.4072,280.166,279.0278,279.4671,14742.0
2017-05-30 13:20:00,279.75,279.75,279.11,279.37,6039.0,279.2974,279.2974,278.6584,278.918,6039.0
2017-05-30 13:30:00,279.5,279.5,279.11,279.13,2420.0,279.0478,279.0478,278.6584,278.6784,2420.0
2017-05-30 13:40:00,279.31,279.67,279.14,279.36,11812.0,278.8581,279.2175,278.6884,278.908,11812.0
2017-05-30 13:50:00,279.6,279.71,279.26,279.51,1149.0,279.1476,279.2574,278.8082,279.0578,1149.0
2017-05-30 14:00:00,279.48,279.56,278.73,278.93,8378.0,279.0278,279.1077,278.279,278.4787,8378.0
2017-05-30 14:10:00,278.85,279.94,278.78,279.68,13440.0,278.3988,279.4871,278.3289,279.2275,13440.0
2017-05-30 14:20:00,279.75,279.92,278.76,278.76,19564.0,279.2974,279.4671,278.309,278.309,19564.0
2017-05-30 14:30:00,278.75,279.45,278.02,278.02,22635.0,278.299,278.9979,277.5702,277.5702,22635.0
2017-05-30 14:40:00,278.13,278.33,276.94,277.81,33402.0,277.68,277.8797,276.4919,277.3605,33402.0
2017-05-30 14:50:00,277.87,277.87,276.89,277.71,30587.0,277.4204,277.4204,276.442,277.2607,30587.0
2017-05-30 15:00:00,278.06,279.49,277.08,279.37,31406.0,277.6101,279.0378,276.6317,278.918,31406.0
2017-05-30 15:10:00,279.37,280.36,278.99,279.98,8492.0,278.918,279.9064,278.5386,279.527,8492.0
2017-05-30 15:20:00,279.75,280.13,279.19,279.91,19143.0,279.2974,279.6768,278.7383,279.4571,19143.0
2017-05-30 15:30:00,279.97,280.4,279.11,280.36,10498.0,279.517,279.9463,278.6584,279.9064,10498.0
2017-05-30 15:40:00,280.52,281.07,280.15,280.15,19432.0,280.0661,280.6152,279.6967,279.6967,19432.0
2017-05-30 15:50:00,280.28,280.91,279.83,279.92,52936.0,279.8265,280.4555,279.3772,279.4671,52936.0
2017-05-31 09:30:00,281.64,283.0,279.29,279.5,16163.0,281.1843,282.5421,278.8381,279.0478,16163.0
2017-05-31 09:40:00,279.32,280.8,278.02,278.02,19038.0,278.8681,280.3457,277.5702,277.5702,19038.0
2017-05-31 09:50:00,278.46,278.59,275.03,275.09,12044.0,278.0095,278.1393,274.585,274.6449,12044.0
2017-05-31 10:00:00,275.56,276.98,273.85,276.83,21601.0,275.1142,276.5319,273.4069,276.3821,21601.0
2017-05-31 10:10:00,276.99,277.75,274.74,275.1,28180.0,276.5418,277.3006,274.2955,274.6549,28180.0
2017-05-31 10:20:00,275.24,275.24,273.32,274.78,21293.0,274.7947,274.7947,272.8778,274.3354,21293.0
2017-05-31 10:30:00,274.98,275.0,274.01,274.86,29149.0,274.5351,274.5551,273.5667,274.4153,29149.0
2017-05-31 10:40:00,274.87,276.75,274.64,276.0,9502.0,274.4253,276.3022,274.1956,275.5534,9502.0
2017-05-31 10:50:00,275.76,277.11,275.08,277.11,14334.0,275.3138,276.6616,274.6349,276.6616,14334.0
2017-05-31 11:00:00,277.13,278.52,277.13,278.08,11925.0,276.6816,278.0694,276.6816,277.6301,11925.0
2017-05-31 11:10:00,277.68,277.68,275.76,276.55,6733.0,277.2307,277.2307,275.3138,276.1026,6733.0
2017-05-31 11:20:00,276.77,277.0,276.35,276.85,5809.0,276.3222,276.5518,275.9029,276.4021,5809.0
2017-05-31 11:30:00,278.04,278.04,277.14,277.66,1800.0,277.5901,277.5901,276.6916,277.2108,1800.0
2017-05-31 11:40:00,277.7,277.7,276.85,277.25,8655.0,277.2507,277.2507,276.4021,276.8014,8655.0
2017-05-31 11:50:00,277.25,277.26,276.37,276.41,4900.0,276.8014,276.8114,275.9228,275.9628,4900.0
2017-05-31 12:00:00,276.43,277.37,276.32,276.32,13720.0,275.9827,276.9212,275.8729,275.8729,13720.0
2017-05-31 12:10:00,276.2,276.9,275.71,276.77,5920.0,275.7531,276.452,275.2639,276.3222,5920.0
2017-05-31 12:20:00,276.77,277.05,276.36,276.5,5200.0,276.3222,276.6017,275.9129,276.0526,5200.0
2017-05-31 12:30:00,276.82,277.01,276.18,276.82,5700.0,276.3721,276.5618,275.7332,276.3721,5700.0
2017-05-31 12:40:00,276.35,276.6,275.79,275.79,5641.0,275.9029,276.1525,275.3438,275.3438,5641.0
2017-05-31 12:50:00,275.98,277.35,275.97,277.02,7009.0,275.5335,276.9013,275.5235,276.5718,7009.0
2017-05-31 13:00:00,277.01,277.15,276.63,276.63,8143.0,276.5618,276.7016,276.1824,276.1824,8143.0
2017-05-31 13:10:00,276.62,276.84,276.44,276.46,2200.0,276.1724,276.3921,275.9927,276.0127,2200.0
2017-05-31 13:20:00,276.56,277.25,276.52,276.68,4650.0,276.1125,276.8014,276.0726,276.2323,4650.0
2017-05-31 13:30:00,276.85,277.5,276.85,277.4,10741.0,276.4021,277.051,276.4021,276.9512,10741.0
2017-05-31 13:40:00,276.93,276.93,276.5,276.81,4199.0,276.4819,276.4819,276.0526,276.3621,4199.0
2017-05-31 13:50:00,276.49,277.16,276.23,277.16,2800.0,276.0426,276.7116,275.7831,276.7116,2800.0
2017-05-31 14:00:00,276.99,277.24,276.34,276.34,8455.0,276.5418,276.7914,275.8929,275.8929,8455.0
2017-05-31 14:10:00,276.32,276.32,275.2,275.38,4810.0,275.8729,275.8729,274.7547,274.9344,4810.0
2017-05-31 14:20:00,275.58,275.73,273.51,274.75,12367.0,275.1341,275.2839,273.0675,274.3055,12367.0
2017-05-31 14:30:00,275.34,275.34,274.25,274.25,9769.0,274.8945,274.8945,273.8063,273.8063,9769.0
2017-05-31 14:40:00,274.41,274.62,273.2,273.2,22154.0,273.966,274.1757,272.758,272.758,22154.0
2017-05-31 14:50:00,273.11,273.75,272.67,273.11,42921.0,272.6681,273.3071,272.2288,272.6681,42921.0
2017-05-31 15:00:00,273.54,274.74,273.19,274.53,36576.0,273.0974,274.2955,272.748,274.0858,36576.0
2017-05-31 15:10:00,274.5,275.82,274.46,275.18,23442.0,274.0559,275.3737,274.0159,274.7348,23442.0
2017-05-31 15:20:00,275.22,275.9,274.58,275.25,18025.0,274.7747,275.4536,274.1357,274.8047,18025.0
2017-05-31 15:30:00,275.27,275.89,274.65,275.3,21988.0,274.8246,275.4436,274.2056,274.8546,21988.0
2017-05-31 15:40:00,275.26,275.3,274.35,274.48,30351.0,274.8146,274.8546,273.9061,274.0359,30351.0
2017-05-31 15:50:00,274.54,275.45,273.71,275.04,93205.0,274.0958,275.0043,273.2671,274.595,93205.0
2017-06-01 09:30:00,277.01,279.26,275.07,275.66,19825.0,276.5618,278.8082,274.6249,275.214,19825.0
2017-06-01 09:40:00,276.13,277.16,274.99,275.52,19334.0,275.6832,276.7116,274.5451,275.0742,19334.0
2017-06-01 09:50:00,275.74,275.74,273.8,274.19,9100.0,275.2939,275.2939,273.357,273.7464,9100.0
2017-06-01 10:00:00,273.92,274.3,272.11,272.11,10637.0,273.4768,273.8562,271.6697,271.6697,10637.0
2017-06-01 10:10:00,272.12,274.32,272.12,274.1,8369.0,271.6797,273.8762,271.6797,273.6565,8369.0
2017-06-01 10:20:00,274.47,275.59,274.25,275.49,7455.0,274.0259,275.1441,273.8063,275.0443,7455.0
2017-06-01 10:30:00,275.53,275.89,275.29,275.53,9333.0,275.0842,275.4436,274.8446,275.0842,9333.0
2017-06-01 10:40:00,275.82,275.82,274.6,274.6,6160.0,275.3737,275.3737,274.1557,274.1557,6160.0
2017-06-01 10:50:00,274.28,274.88,274.28,274.42,1600.0,273.8362,274.4353,273.8362,273.976,1600.0
2017-06-01 11:00:00,274.94,275.62,274.63,274.96,7944.0,274.4952,275.1741,274.1857,274.5151,7944.0
2017-06-01 11:10:00,275.3,275.92,274.91,275.08,21525.0,274.8546,275.4736,274.4652,274.6349,21525.0
2017-06-01 11:20:00,275.33,275.36,274.77,275.36,4700.0,274.8845,274.9145,274.3254,274.9145,4700.0
2017-06-01 11:30:00,275.35,276.71,275.35,276.31,12175.0,274.9045,276.2623,274.9045,275.8629,12175.0
2017-06-01 11:40:00,276.62,276.97,276.34,276.87,6508.0,276.1724,276.5219,275.8929,276.422,6508.0
2017-06-01 11:50:00,276.86,277.23,276.7,277.23,4150.0,276.4121,276.7815,276.2523,276.7815,4150.0
2017-06-01 12:00:00,277.11,277.28,276.8,276.95,5150.0,276.6616,276.8314,276.3521,276.5019,5150.0
2017-06-01 12:10:00,276.81,276.99,276.37,276.97,7700.0,276.3621,276.5418,275.9228,276.5219,7700.0
2017-06-01 12:20:00,276.77,277.22,276.39,277.12,5050.0,276.3222,276.7715,275.9428,276.6716,5050.0
2017-06-01 12:30:00,277.25,278.79,277.25,278.05,14816.0,276.8014,278.3389,276.8014,277.6001,14816.0
2017-06-01 12:40:00,277.84,277.95,277.15,277.21,9502.0,277.3905,277.5003,276.7016,276.7615,9502.0
2017-06-01 12:50:00,277.32,277.79,277.04,277.61,15430.0,276.8713,277.3405,276.5918,277.1608,15430.0
2017-06-01 13:00:00,277.79,278.39,277.59,278.39,7768.0,277.3405,277.9396,277.1409,277.9396,7768.0
2017-06-01 13:10:00,278.27,278.62,278.05,278.3,4500.0,277.8198,278.1692,277.6001,277.8497,4500.0
2017-06-01 13:20:00,278.28,279.11,278.13,279.11,8489.0,277.8298,278.6584,277.68,278.6584,8489.0
2017-06-01 13:30:00,279.07,280.23,279.06,279.7,12683.0,278.6185,279.7766,278.6085,279.2475,12683.0
2017-06-01 13:40:00,279.38,279.61,279.08,279.32,5248.0,278.928,279.1576,278.6285,278.8681,5248.0
2017-06-01 13:50:00,279.15,279.43,278.01,278.04,9500.0,278.6983,278.9779,277.5602,277.5901,9500.0
2017-06-01 14:00:00,277.99,279.12,277.99,278.96,6700.0,277.5402,278.6684,277.5402,278.5087,6700.0
2017-06-01 14:10:00,278.83,279.76,278.82,279.58,12068.0,278.3789,279.3074,278.3689,279.1276,12068.0
2017-06-01 14:20:00,279.59,279.78,279.38,279.41,8799.0,279.1376,279.3273,278.928,278.9579,8799.0
2017-06-01 14:30:00,279.41,279.48,278.89,279.48,6964.0,278.9579,279.0278,278.4388,279.0278,6964.0
2017-06-01 14:40:00,279.38,279.38,278.68,278.68,7445.0,278.928,278.928,278.2291,278.2291,7445.0
2017-06-01 14:50:00,278.81,278.96,278.58,278.96,4715.0,278.3589,278.5087,278.1293,278.5087,4715.0
2017-06-01 15:00:00,278.93,279.67,278.86,279.61,9623.0,278.4787,279.2175,278.4088,279.1576,9623.0
2017-06-01 15:10:00,279.72,279.84,279.54,279.58,6739.0,279.2674,279.3872,279.0877,279.1276,6739.0
2017-06-01 15:20:00,279.62,279.62,278.82,279.4,6532.0,279.1676,279.1676,278.3689,278.9479,6532.0
2017-06-01 15:30:00,279.39,280.07,279.31,280.07,12659.0,278.938,279.6169,278.8581,279.6169,12659.0
2017-06-01 15:40:00,279.96,280.3,279.75,280.18,12421.0,279.507,279.8465,279.2974,279.7267,12421.0
2017-06-01 15:50:00,280.18,280.98,280.18,280.53,52039.0,279.7267,280.5254,279.7267,280.0761,52039.0
2017-06-02 09:30:00,279.99,282.72,279.06,280.38,9467.0,279.537,282.2626,278.6085,279.9264,9467.0
2017-06-02 09:40:00,280.37,280.37,277.5,278.86,14498.0,279.9164,279.9164,277.051,278.4088,14498.0
2017-06-02 09:50:00,278.36,279.01,277.82,278.89,1830.0,277.9096,278.5586,277.3705,278.4388,1830.0
2017-06-02 10:00:00,278.87,280.43,278.87,279.99,4436.0,278.4188,279.9763,278.4188,279.537,4436.0
2017-06-02 10:10:00,280.82,281.15,279.97,280.11,2951.0,280.3656,280.6951,279.517,279.6568,2951.0
2017-06-02 10:20:00,280.0,281.06,279.82,280.71,4354.0,279.547,280.6053,279.3673,280.2558,4354.0
2017-06-02 10:30:00,280.64,280.7,280.28,280.31,1622.0,280.1859,280.2458,279.8265,279.8565,1622.0
2017-06-02 10:40:00,280.58,280.65,279.37,279.52,3344.0,280.126,280.1959,278.918,279.0677,3344.0
2017-06-02 10:50:00,279.71,279.83,278.99,279.0,5431.0,279.2574,279.3772,278.5386,278.5486,5431.0
2017-06-02 11:00:00,278.73,279.57,278.5,279.22,10883.0,278.279,279.1177,278.0494,278.7682,10883.0
2017-06-02 11:10:00,279.04,279.25,279.02,279.25,1711.0,278.5885,278.7982,278.5686,278.7982,1711.0
2017-06-02 11:20:00,279.01,279.07,278.81,278.81,8248.0,278.5586,278.6185,278.3589,278.3589,8248.0
2017-06-02 11:30:00,278.93,279.22,278.66,279.22,2700.0,278.4787,278.7682,278.2091,278.7682,2700.0
2017-06-02 11:40:00,278.89,279.34,278.89,279.23,1810.0,278.4388,278.888,278.4388,278.7782,1810.0
2017-06-02 11:50:00,279.09,279.1,278.58,278.58,3993.0,278.6384,278.6484,278.1293,278.1293,3993.0
2017-06-02 12:00:00,278.72,279.06,278.25,278.29,2025.0,278.269,278.6085,277.7998,277.8397,2025.0
2017-06-02 12:10:00,278.24,278.3,277.97,278.26,3129.0,277.7898,277.8497,277.5203,277.8098,3129.0
2017-06-02 12:20:00,278.29,278.55,278.07,278.46,5380.0,277.8397,278.0993,277.6201,278.0095,5380.0
2017-06-02 12:30:00,278.54,278.92,278.41,278.47,7660.0,278.0893,278.4687,277.9595,278.0194,7660.0
2017-06-02 12:40:00,278.71,278.78,278.28,278.7,6216.0,278.2591,278.3289,277.8298,278.2491,6216.0
2017-06-02 12:50:00,278.63,278.75,278.28,278.5,1200.0,278.1792,278.299,277.8298,278.0494,1200.0
2017-06-02 13:00:00,278.72,279.08,278.53,278.63,2550.0,278.269,278.6285,278.0793,278.1792,2550.0
2017-06-02 13:10:00,278.8,279.21,278.64,279.08,1982.0,278.3489,278.7582,278.1892,278.6285,1982.0
2017-06-02 13:20:00,279.14,279.81,278.98,279.81,2200.0,278.6884,279.3573,278.5286,279.3573,2200.0
2017-06-02 13:30:00,279.6,279.74,279.29,279.54,3085.0,279.1476,279.2874,278.8381,279.0877,3085.0
2017-06-02 13:40:00,279.52,279.69,279.31,279.45,2650.0,279.0677,279.2375,278.8581,278.9979,2650.0
2017-06-02 13:50:00,279.62,279.68,279.06,279.22,4439.0,279.1676,279.2275,278.6085,278.7682,4439.0
2017-06-02 14:00:00,279.28,279.28,278.74,278.92,4299.0,278.8281,278.8281,278.289,278.4687,4299.0
2017-06-02 14:10:00,279.01,279.42,278.87,279.25,2873.0,278.5586,278.9679,278.4188,278.7982,2873.0
2017-06-02 14:20:00,279.09,279.4,278.52,278.52,9053.0,278.6384,278.9479,278.0694,278.0694,9053.0
2017-06-02 14:30:00,278.7,279.1,278.38,278.51,10976.0,278.2491,278.6484,277.9296,278.0594,10976.0
2017-06-02 14:40:00,278.44,278.98,278.42,278.98,11302.0,277.9895,278.5286,277.9695,278.5286,11302.0
2017-06-02 14:50:00,278.82,278.83,278.54,278.62,4800.0,278.3689,278.3789,278.0893,278.1692,4800.0
2017-06-02 15:00:00,278.46,278.97,278.46,278.97,9230.0,278.0095,278.5186,278.0095,278.5186,9230.0
2017-06-02 15:10:00,278.8,279.49,278.62,279.38,6713.0,278.3489,279.0378,278.1692,278.928,6713.0
2017-06-02 15:20:00,279.25,279.5,279.1,279.47,15636.0,278.7982,279.0478,278.6484,279.0178,15636.0
2017-06-02 15:30:00,279.63,280.0,279.01,279.8,15384.0,279.1776,279.547,278.5586,279.3473,15384.0
2017-06-02 15:40:00,279.99,280.18,279.17,279.73,8513.0,279.537,279.7267,278.7183,279.2774,8513.0
2017-06-02 15:50:00,279.98,280.98,279.57,280.37,39889.0,279.527,280.5254,279.1177,279.9164,39889.0
2017-06-05 09:30:00,277.43,279.0,277.43,279.0,8555.0,276.9811,278.5486,276.9811,278.5486,8555.0
2017-06-05 09:40:00,279.02,280.79,278.73,280.37,22558.0,278.5686,280.3357,278.279,279.9164,22558.0
2017-06-05 09:50:00,280.89,281.1,279.28,279.28,5126.0,280.4355,280.6452,278.8281,278.8281,5126.0
2017-06-05 10:00:00,279.28,279.5,279.16,279.49,3888.0,278.8281,279.0478,278.7083,279.0378,3888.0
2017-06-05 10:10:00,279.77,280.0,279.15,279.57,10109.0,279.3173,279.547,278.6983,279.1177,10109.0
2017-06-05 10:20:00,279.54,280.41,279.4,280.25,8883.0,279.0877,279.9563,278.9479,279.7966,8883.0
2017-06-05 10:30:00,280.44,280.64,279.83,280.09,8955.0,279.9863,280.1859,279.3772,279.6368,8955.0
2017-06-05 10:40:00,279.48,280.05,279.48,279.48,3431.0,279.0278,279.5969,279.0278,279.0278,3431.0
2017-06-05 10:50:00,279.48,279.48,278.56,278.61,6146.0,279.0278,279.0278,278.1093,278.1592,6146.0
2017-06-05 11:00:00,278.57,278.88,277.24,277.88,5514.0,278.1193,278.4288,276.7914,277.4304,5514.0
2017-06-05 11:10:00,277.75,278.87,277.75,278.69,3700.0,277.3006,278.4188,277.3006,278.2391,3700.0
2017-06-05 11:20:00,278.71,278.86,277.4,277.9,12307.0,278.2591,278.4088,276.9512,277.4504,12307.0
2017-06-05 11:30:00,277.97,278.3,277.35,277.72,16594.0,277.5203,277.8497,276.9013,277.2707,16594.0
2017-06-05 11:40:00,277.67,278.02,276.51,276.53,2917.0,277.2207,277.5702,276.0626,276.0826,2917.0
2017-06-05 11:50:00,277.03,277.03,276.11,276.13,5794.0,276.5818,276.5818,275.6633,275.6832,5794.0
2017-06-05 12:00:00,276.45,276.92,276.1,276.17,4035.0,276.0027,276.472,275.6533,275.7232,4035.0
2017-06-05 12:10:00,276.31,277.97,276.3,277.87,4140.0,275.8629,277.5203,275.853,277.4204,4140.0
2017-06-05 12:20:00,277.87,278.0,277.0,277.0,3283.0,277.4204,277.5502,276.5518,276.5518,3283.0
2017-06-05 12:30:00,276.35,276.78,276.18,276.78,2079.0,275.9029,276.3322,275.7332,276.3322,2079.0
2017-06-05 12:40:00,276.71,276.91,276.32,276.5,5630.0,276.2623,276.462,275.8729,276.0526,5630.0
2017-06-05 12:50:00,276.32,276.57,276.32,276.56,1100.0,275.8729,276.1225,275.8729,276.1125,1100.0
2017-06-05 13:00:00,276.41,277.31,276.25,277.31,3722.0,275.9628,276.8613,275.803,276.8613,3722.0
2017-06-05 13:10:00,277.25,277.9,276.81,277.71,7275.0,276.8014,277.4504,276.3621,277.2607,7275.0
2017-06-05 13:20:00,277.46,278.07,277.46,277.88,4748.0,277.0111,277.6201,277.0111,277.4304,4748.0
2017-06-05 13:30:00,277.76,278.04,277.35,277.73,3039.0,277.3106,277.5901,276.9013,277.2806,3039.0
2017-06-05 13:40:00,277.85,278.76,277.85,278.31,7292.0,277.4004,278.309,277.4004,277.8597,7292.0
2017-06-05 13:50:00,278.4,278.52,277.52,277.52,6300.0,277.9496,278.0694,277.071,277.071,6300.0
2017-06-05 14:00:00,277.44,278.27,277.44,278.26,2492.0,276.9911,277.8198,276.9911,277.8098,2492.0
2017-06-05 14:10:00,278.03,278.03,277.56,277.9,2655.0,277.5802,277.5802,277.1109,277.4504,2655.0
2017-06-05 14:20:00,277.62,278.7,277.62,278.41,5300.0,277.1708,278.2491,277.1708,277.9595,5300.0
2017-06-05 14:30:00,278.42,278.68,277.97,278.64,9446.0,277.9695,278.2291,277.5203,278.1892,9446.0
2017-06-05 14:40:00,278.51,279.27,278.5,279.16,5351.0,278.0594,278.8182,278.0494,278.7083,5351.0
2017-06-05 14:50:00,278.93,278.93,277.92,277.92,1400.0,278.4787,278.4787,277.4703,277.4703,1400.0
2017-06-05 15:00:00,277.99,279.06,277.97,279.06,3000.0,277.5402,278.6085,277.5203,278.6085,3000.0
2017-06-05 15:10:00,278.91,279.21,278.03,278.03,3835.0,278.4587,278.7582,277.5802,277.5802,3835.0
2017-06-05 15:20:00,278.03,278.97,277.68,278.64,2700.0,277.5802,278.5186,277.2307,278.1892,2700.0
2017-06-05 15:30:00,278.31,279.66,278.17,279.02,15465.0,277.8597,279.2075,277.7199,278.5686,15465.0
2017-06-05 15:40:00,279.08,279.36,278.61,278.61,5190.0,278.6285,278.908,278.1592,278.1592,5190.0
2017-06-05 15:50:00,278.6,279.53,278.6,278.9,15118.0,278.1492,279.0777,278.1492,278.4488,15118.0
2017-06-06 09:30:00,278.5,279.32,277.79,279.32,3816.0,278.0494,278.8681,277.3405,278.8681,3816.0
2017-06-06 09:40:00,279.5,281.95,278.9,281.95,7537.0,279.0478,281.4938,278.4488,281.4938,7537.0
2017-06-06 09:50:00,281.63,282.67,281.63,282.66,17549.0,281.1743,282.2127,281.1743,282.2027,17549.0
2017-06-06 10:00:00,282.58,282.58,281.95,282.43,4398.0,282.1228,282.1228,281.4938,281.973,4398.0
2017-06-06 10:10:00,282.43,282.72,281.15,281.15,8790.0,281.973,282.2626,280.6951,280.6951,8790.0
2017-06-06 10:20:00,281.0,281.37,280.52,281.01,4300.0,280.5454,280.9148,280.0661,280.5553,4300.0
2017-06-06 10:30:00,281.28,283.07,280.91,281.51,10622.0,280.8249,282.612,280.4555,281.0545,10622.0
2017-06-06 10:40:00,281.5,282.77,281.5,282.37,10069.0,281.0445,282.3125,281.0445,281.9131,10069.0
2017-06-06 10:50:00,282.26,282.55,281.31,282.02,12219.0,281.8033,282.0928,280.8549,281.5637,12219.0
2017-06-06 11:00:00,282.0,282.1,281.68,281.9,9839.0,281.5437,281.6436,281.2243,281.4439,9839.0
2017-06-06 11:10:00,282.06,282.33,281.76,282.11,10152.0,281.6036,281.8732,281.3041,281.6536,10152.0
2017-06-06 11:20:00,282.11,282.29,281.68,282.18,19280.0,281.6536,281.8333,281.2243,281.7234,19280.0
2017-06-06 11:30:00,282.0,282.2,281.82,282.2,3805.0,281.5437,281.7434,281.364,281.7434,3805.0
2017-06-06 11:40:00,282.36,283.25,282.0,282.09,13022.0,281.9032,282.7917,281.5437,281.6336,13022.0
2017-06-06 11:50:00,282.22,283.27,282.22,283.02,4550.0,281.7634,282.8117,281.7634,282.5621,4550.0
2017-06-06 12:00:00,282.92,283.27,282.85,283.24,2451.0,282.4622,282.8117,282.3924,282.7817,2451.0
2017-06-06 12:10:00,283.0,284.47,283.0,284.47,7956.0,282.5421,284.0097,282.5421,284.0097,7956.0
2017-06-06 12:20:00,284.48,285.51,284.44,284.92,8736.0,284.0197,285.0481,283.9798,284.459,8736.0
2017-06-06 12:30:00,284.73,285.34,284.5,285.17,6567.0,284.2693,284.8783,284.0397,284.7086,6567.0
2017-06-06 12:40:00,284.93,285.19,284.62,284.66,3940.0,284.469,284.7286,284.1595,284.1994,3940.0
2017-06-06 12:50:00,284.69,285.29,284.5,284.5,3162.0,284.2294,284.8284,284.0397,284.0397,3162.0
2017-06-06 13:00:00,284.82,284.82,284.17,284.17,3098.0,284.3592,284.3592,283.7102,283.7102,3098.0
2017-06-06 13:10:00,284.18,284.41,283.73,283.74,5808.0,283.7202,283.9498,283.2709,283.2809,5808.0
2017-06-06 13:20:00,283.81,283.94,282.91,283.57,17430.0,283.3508,283.4806,282.4523,283.1112,17430.0
2017-06-06 13:30:00,283.37,283.6,282.8,283.6,9126.0,282.9115,283.1411,282.3424,283.1411,9126.0
2017-06-06 13:40:00,283.6,283.92,283.35,283.73,8601.0,283.1411,283.4606,282.8916,283.2709,8601.0
2017-06-06 13:50:00,283.71,283.76,283.21,283.31,10119.0,283.251,283.3009,282.7518,282.8516,10119.0
2017-06-06 14:00:00,283.26,284.2,283.09,283.98,8200.0,282.8017,283.7402,282.632,283.5205,8200.0
2017-06-06 14:10:00,284.19,284.42,283.9,284.42,5100.0,283.7302,283.9598,283.4407,283.9598,5100.0
2017-06-06 14:20:00,284.16,284.16,283.28,283.98,7800.0,283.7002,283.7002,282.8217,283.5205,7800.0
2017-06-06 14:30:00,283.98,283.98,283.25,283.62,9706.0,283.5205,283.5205,282.7917,283.1611,9706.0
2017-06-06 14:40:00,283.65,284.44,283.51,283.75,6276.0,283.1911,283.9798,283.0513,283.2909,6276.0
2017-06-06 14:50:00,283.63,283.63,282.91,283.04,6021.0,283.1711,283.1711,282.4523,282.5821,6021.0
2017-06-06 15:00:00,283.7,284.19,282.21,282.71,18258.0,283.241,283.7302,281.7534,282.2526,18258.0
2017-06-06 15:10:00,282.77,282.96,281.96,281.96,16610.0,282.3125,282.5022,281.5038,281.5038,16610.0
2017-06-06 15:20:00,281.9,282.01,280.16,280.17,2905.0,281.4439,281.5537,279.7067,279.7167,2905.0
2017-06-06 15:30:00,280.18,280.18,278.63,279.85,10432.0,279.7267,279.7267,278.1792,279.3972,10432.0
2017-06-06 15:40:00,279.99,280.88,279.2,279.2,16749.0,279.537,280.4255,278.7483,278.7483,16749.0
2017-06-06 15:50:00,280.35,280.88,279.39,280.05,14166.0,279.8964,280.4255,278.938,279.5969,14166.0
2017-06-07 09:30:00,281.03,281.81,280.62,280.62,2449.0,280.5753,281.354,280.166,280.166,2449.0
2017-06-07 09:40:00,281.44,283.45,281.16,281.72,10237.0,280.9846,282.9914,280.7051,281.2642,10237.0
2017-06-07 09:50:00,281.83,285.12,281.2,284.93,9448.0,281.374,284.6587,280.745,284.469,9448.0
2017-06-07 10:00:00,284.63,286.6,283.7,286.14,17094.0,284.1695,286.1363,283.241,285.677,17094.0
2017-06-07 10:10:00,285.96,286.6,284.74,286.6,12054.0,285.4973,286.1363,284.2793,286.1363,12054.0
2017-06-07 10:20:00,286.88,287.41,286.27,286.61,11157.0,286.4158,286.945,285.8068,286.1463,11157.0
2017-06-07 10:30:00,286.45,286.85,285.04,285.51,8599.0,285.9865,286.3859,284.5788,285.0481,8599.0
2017-06-07 10:40:00,285.57,285.57,284.33,285.46,18028.0,285.108,285.108,283.87,284.9981,18028.0
2017-06-07 10:50:00,285.41,286.43,285.33,286.17,2772.0,284.9482,285.9666,284.8683,285.707,2772.0
2017-06-07 11:00:00,286.22,286.85,285.32,285.89,19253.0,285.7569,286.3859,284.8584,285.4274,19253.0
2017-06-07 11:10:00,286.22,286.22,284.41,284.42,13082.0,285.7569,285.7569,283.9498,283.9598,13082.0
2017-06-07 11:20:00,284.47,284.53,282.61,282.61,11097.0,284.0097,284.0696,282.1527,282.1527,11097.0
2017-06-07 11:30:00,282.72,283.69,281.5,282.78,12852.0,282.2626,283.231,281.0445,282.3225,12852.0
2017-06-07 11:40:00,282.9,283.29,282.5,282.99,4000.0,282.4423,282.8316,282.0429,282.5321,4000.0
2017-06-07 11:50:00,282.99,284.48,282.99,284.14,4542.0,282.5321,284.0197,282.5321,283.6803,4542.0
2017-06-07 12:00:00,283.91,284.05,283.16,283.55,1800.0,283.4506,283.5904,282.7019,283.0912,1800.0
2017-06-07 12:10:00,283.35,284.3,283.34,283.82,5647.0,282.8916,283.84,282.8816,283.3608,5647.0
2017-06-07 12:20:00,283.95,284.11,283.95,284.11,400.0,283.4906,283.6503,283.4906,283.6503,400.0
2017-06-07 12:30:00,283.94,284.1,283.02,283.02,2512.0,283.4806,283.6403,282.5621,282.5621,2512.0
2017-06-07 12:40:00,282.81,282.87,282.14,282.14,4700.0,282.3524,282.4123,281.6835,281.6835,4700.0
2017-06-07 12:50:00,281.9,282.06,281.01,282.05,4119.0,281.4439,281.6036,280.5553,281.5937,4119.0
2017-06-07 13:00:00,281.92,282.19,281.53,281.75,2792.0,281.4639,281.7334,281.0745,281.2941,2792.0
2017-06-07 13:10:00,281.65,281.76,281.5,281.57,800.0,281.1943,281.3041,281.0445,281.1144,800.0
2017-06-07 13:20:00,281.84,282.27,281.01,281.01,6860.0,281.384,281.8133,280.5553,280.5553,6860.0
2017-06-07 13:30:00,281.24,281.48,280.65,280.89,2945.0,280.785,281.0246,280.1959,280.4355,2945.0
2017-06-07 13:40:00,281.03,281.16,281.03,281.11,505.0,280.5753,280.7051,280.5753,280.6552,505.0
2017-06-07 13:50:00,281.11,282.11,281.05,282.05,4106.0,280.6552,281.6536,280.5953,281.5937,4106.0
2017-06-07 14:00:00,282.16,282.96,281.84,282.38,3930.0,281.7035,282.5022,281.384,281.9231,3930.0
2017-06-07 14:10:00,282.4,282.87,281.9,282.4,12554.0,281.9431,282.4123,281.4439,281.9431,12554.0
2017-06-07 14:20:00,282.62,283.5,282.61,283.24,4000.0,282.1627,283.0413,282.1527,282.7817,4000.0
2017-06-07 14:30:00,282.54,283.21,282.07,282.57,8703.0,282.0829,282.7518,281.6136,282.1128,8703.0
2017-06-07 14:40:00,282.57,282.86,282.4,282.67,1900.0,282.1128,282.4023,281.9431,282.2127,1900.0
2017-06-07 14:50:00,282.43,283.26,282.43,283.26,2295.0,281.973,282.8017,281.973,282.8017,2295.0
2017-06-07 15:00:00,282.95,283.35,282.87,283.1,4821.0,282.4922,282.8916,282.4123,282.642,4821.0
2017-06-07 15:10:00,283.12,283.68,282.93,283.66,7702.0,282.6619,283.221,282.4722,283.201,7702.0
2017-06-07 15:20:00,284.01,284.48,283.85,284.19,3910.0,283.5505,284.0197,283.3907,283.7302,3910.0
2017-06-07 15:30:00,284.15,284.48,283.9,283.9,7720.0,283.6903,284.0197,283.4407,283.4407,7720.0
2017-06-07 15:40:00,284.07,285.0,283.92,285.0,6156.0,283.6104,284.5389,283.4606,284.5389,6156.0
2017-06-07 15:50:00,284.95,285.64,284.87,285.25,29800.0,284.489,285.1778,284.4091,284.7885,29800.0
2017-06-08 09:30:00,288.11,289.65,285.03,285.03,24636.0,287.6438,289.1814,284.5688,284.5688,24636.0
2017-06-08 09:40:00,285.54,286.68,285.15,285.46,5376.0,285.078,286.2162,284.6886,284.9981,5376.0
2017-06-08 09:50:00,285.79,285.79,284.54,284.99,9175.0,285.3276,285.3276,284.0796,284.5289,9175.0
2017-06-08 10:00:00,284.7,284.89,282.31,282.62,17059.0,284.2394,284.4291,281.8532,282.1627,17059.0
2017-06-08 10:10:00,282.76,285.0,282.75,284.29,19044.0,282.3025,284.5389,282.2925,283.83,19044.0
2017-06-08 10:20:00,283.75,283.75,282.22,282.78,2842.0,283.2909,283.2909,281.7634,282.3225,2842.0
2017-06-08 10:30:00,283.32,284.6,282.75,284.47,7200.0,282.8616,284.1395,282.2925,284.0097,7200.0
2017-06-08 10:40:00,284.72,284.87,283.1,283.35,6300.0,284.2593,284.4091,282.642,282.8916,6300.0
2017-06-08 10:50:00,283.54,284.1,283.16,284.1,4738.0,283.0812,283.6403,282.7019,283.6403,4738.0
2017-06-08 11:00:00,284.42,285.96,284.37,285.75,12782.0,283.9598,285.4973,283.9099,285.2877,12782.0
2017-06-08 11:10:00,285.2,285.65,284.5,285.65,7200.0,284.7386,285.1878,284.0397,285.1878,7200.0
2017-06-08 11:20:00,285.6,285.85,284.5,284.69,7928.0,285.1379,285.3875,284.0397,284.2294,7928.0
2017-06-08 11:30:00,284.68,285.05,283.44,284.55,11642.0,284.2194,284.5888,282.9814,284.0896,11642.0
2017-06-08 11:40:00,284.62,284.62,284.0,284.1,1687.0,284.1595,284.1595,283.5405,283.6403,1687.0
2017-06-08 11:50:00,284.1,285.32,284.1,284.7,5879.0,283.6403,284.8584,283.6403,284.2394,5879.0
2017-06-08 12:00:00,284.7,285.96,284.7,285.68,3800.0,284.2394,285.4973,284.2394,285.2178,3800.0
2017-06-08 12:10:00,285.7,286.25,285.7,285.99,2440.0,285.2377,285.7869,285.2377,285.5273,2440.0
2017-06-08 12:20:00,285.99,286.16,285.1,285.28,10299.0,285.5273,285.697,284.6387,284.8184,10299.0
2017-06-08 12:30:00,285.1,285.89,285.1,285.83,8500.0,284.6387,285.4274,284.6387,285.3675,8500.0
2017-06-08 12:40:00,285.86,286.22,285.67,285.71,3731.0,285.3975,285.7569,285.2078,285.2477,3731.0
2017-06-08 12:50:00,285.97,285.99,285.05,285.15,4700.0,285.5073,285.5273,284.5888,284.6886,4700.0
2017-06-08 13:00:00,285.15,285.19,283.8,283.81,4912.0,284.6886,284.7286,283.3408,283.3508,4912.0
2017-06-08 13:10:00,283.63,284.33,283.63,283.87,3900.0,283.1711,283.87,283.1711,283.4107,3900.0
2017-06-08 13:20:00,283.67,283.67,282.74,283.0,5262.0,283.211,283.211,282.2825,282.5421,5262.0
2017-06-08 13:30:00,282.95,284.62,282.71,284.37,4273.0,282.4922,284.1595,282.2526,283.9099,4273.0
2017-06-08 13:40:00,284.4,284.69,284.19,284.34,5745.0,283.9399,284.2294,283.7302,283.8799,5745.0
2017-06-08 13:50:00,284.36,285.79,284.22,285.79,6092.0,283.8999,285.3276,283.7601,285.3276,6092.0
2017-06-08 14:00:00,286.0,286.0,284.71,285.77,5450.0,285.5373,285.5373,284.2493,285.3076,5450.0
2017-06-08 14:10:00,285.84,285.87,284.8,285.12,7720.0,285.3775,285.4075,284.3392,284.6587,7720.0
2017-06-08 14:20:00,285.21,285.36,284.86,285.33,2997.0,284.7485,284.8983,284.3991,284.8683,2997.0
2017-06-08 14:30:00,285.08,285.98,284.78,285.4,12565.0,284.6188,285.5173,284.3192,284.9382,12565.0
2017-06-08 14:40:00,285.36,285.69,285.32,285.67,4500.0,284.8983,285.2278,284.8584,285.2078,4500.0
2017-06-08 14:50:00,285.68,286.65,285.68,286.43,12036.0,285.2178,286.1862,285.2178,285.9666,12036.0
2017-06-08 15:00:00,286.58,287.41,286.11,287.41,11876.0,286.1163,286.945,285.6471,286.945,11876.0
2017-06-08 15:10:00,286.97,287.58,286.95,287.01,8800.0,286.5057,287.1147,286.4857,286.5456,8800.0
2017-06-08 15:20:00,287.17,288.17,286.77,288.15,6882.0,286.7054,287.7038,286.306,287.6838,6882.0
2017-06-08 15:30:00,287.86,288.97,287.75,288.63,20892.0,287.3943,288.5025,287.2844,288.163,20892.0
2017-06-08 15:40:00,288.6,288.69,287.47,287.78,15501.0,288.1331,288.2229,287.0049,287.3144,15501.0
2017-06-08 15:50:00,287.57,288.64,287.33,288.12,34788.0,287.1047,288.173,286.8651,287.6538,34788.0
2017-06-09 09:30:00,289.49,293.33,288.14,289.59,19413.0,289.0216,292.8554,287.6738,289.1215,19413.0
2017-06-09 09:40:00,289.23,290.27,288.65,289.3,39268.0,288.762,289.8004,288.183,288.8319,39268.0
2017-06-09 09:50:00,289.87,291.15,289.07,290.81,9996.0,289.401,290.6789,288.6023,290.3395,9996.0
2017-06-09 10:00:00,290.91,292.22,290.56,291.9,7764.0,290.4393,291.7472,290.0899,291.4277,7764.0
2017-06-09 10:10:00,292.06,292.06,290.42,291.25,10232.0,291.5875,291.5875,289.9501,290.7788,10232.0
2017-06-09 10:20:00,291.86,292.25,290.72,290.94,3300.0,291.3878,291.7772,290.2496,290.4693,3300.0
2017-06-09 10:30:00,290.72,291.34,290.22,291.08,8070.0,290.2496,290.8686,289.7504,290.609,8070.0
2017-06-09 10:40:00,291.28,291.3,290.34,290.86,8863.0,290.8087,290.8287,289.8702,290.3894,8863.0
2017-06-09 10:50:00,290.93,290.93,289.68,290.16,6300.0,290.4593,290.4593,289.2113,289.6905,6300.0
2017-06-09 11:00:00,290.26,290.78,290.05,290.74,5364.0,289.7904,290.3095,289.5807,290.2696,5364.0
2017-06-09 11:10:00,290.74,290.74,289.07,289.08,6846.0,290.2696,290.2696,288.6023,288.6123,6846.0
2017-06-09 11:20:00,289.2,289.2,287.77,287.95,7015.0,288.7321,288.7321,287.3044,287.4841,7015.0
2017-06-09 11:30:00,287.94,288.49,287.52,287.52,6006.0,287.4741,288.0232,287.0548,287.0548,6006.0
2017-06-09 11:40:00,287.84,289.07,287.74,288.57,5950.0,287.3743,288.6023,287.2744,288.1031,5950.0
2017-06-09 11:50:00,288.36,288.66,287.77,288.29,4175.0,287.8934,288.193,287.3044,287.8236,4175.0
2017-06-09 12:00:00,287.81,287.93,287.3,287.34,4241.0,287.3443,287.4641,286.8352,286.8751,4241.0
2017-06-09 12:10:00,287.27,287.47,283.76,283.96,10383.0,286.8052,287.0049,283.3009,283.5006,10383.0
2017-06-09 12:20:00,283.98,284.34,282.97,284.34,6432.0,283.5205,283.8799,282.5122,283.8799,6432.0
2017-06-09 12:30:00,284.26,284.26,282.53,283.23,2500.0,283.8001,283.8001,282.0729,282.7717,2500.0
2017-06-09 12:40:00,282.21,282.86,280.4,281.05,7904.0,281.7534,282.4023,279.9463,280.5953,7904.0
2017-06-09 12:50:00,281.74,281.79,280.67,281.62,15922.0,281.2842,281.3341,280.2159,281.1643,15922.0
2017-06-09 13:00:00,281.43,281.48,280.19,280.44,7373.0,280.9747,281.0246,279.7367,279.9863,7373.0
2017-06-09 13:10:00,280.42,280.42,276.52,278.26,12885.0,279.9663,279.9663,276.0726,277.8098,12885.0
2017-06-09 13:20:00,277.83,279.9,276.22,279.71,13650.0,277.3805,279.4471,275.7731,279.2574,13650.0
2017-06-09 13:30:00,279.7,279.7,276.81,277.08,7969.0,279.2475,279.2475,276.3621,276.6317,7969.0
2017-06-09 13:40:00,277.6,277.6,275.51,275.7,8193.0,277.1509,277.1509,275.0642,275.2539,8193.0
2017-06-09 13:50:00,275.62,277.36,274.17,275.21,16158.0,275.1741,276.9112,273.7264,274.7647,16158.0
2017-06-09 14:00:00,275.29,276.08,274.54,274.84,15823.0,274.8446,275.6333,274.0958,274.3953,15823.0
2017-06-09 14:10:00,274.8,275.49,273.32,273.33,10742.0,274.3554,275.0443,272.8778,272.8878,10742.0
2017-06-09 14:20:00,273.51,274.27,272.45,272.46,11400.0,273.0675,273.8262,272.0092,272.0192,11400.0
2017-06-09 14:30:00,272.79,273.39,271.25,271.65,24573.0,272.3486,272.9477,270.8111,271.2105,24573.0
2017-06-09 14:40:00,271.76,271.91,269.41,269.59,14431.0,271.3203,271.4701,268.9741,269.1538,14431.0
2017-06-09 14:50:00,268.88,271.55,268.43,271.19,14258.0,268.445,271.1106,267.9957,270.7512,14258.0
2017-06-09 15:00:00,271.31,274.34,271.31,273.63,19333.0,270.871,273.8961,270.871,273.1873,19333.0
2017-06-09 15:10:00,273.99,276.87,273.71,276.06,28118.0,273.5467,276.422,273.2671,275.6133,28118.0
2017-06-09 15:20:00,275.87,276.45,275.0,276.44,14368.0,275.4237,276.0027,274.5551,275.9927,14368.0
2017-06-09 15:30:00,276.72,276.72,274.71,274.95,13567.0,276.2723,276.2723,274.2655,274.5051,13567.0
2017-06-09 15:40:00,274.76,274.89,272.46,272.65,20371.0,274.3154,274.4452,272.0192,272.2089,20371.0
2017-06-09 15:50:00,272.85,275.2,272.85,274.96,19509.0,272.4085,274.7547,272.4085,274.5151,19509.0
2017-06-12 09:30:00,273.97,274.29,267.18,267.64,37036.0,273.5267,273.8462,266.7477,267.207,37036.0
2017-06-12 09:40:00,267.98,270.7,266.03,267.16,22732.0,267.5464,270.262,265.5996,266.7277,22732.0
2017-06-12 09:50:00,266.77,270.0,264.25,269.69,19988.0,266.3384,269.5631,263.8225,269.2537,19988.0
2017-06-12 10:00:00,269.48,270.53,266.27,266.27,29097.0,269.044,270.0923,265.8392,265.8392,29097.0
2017-06-12 10:10:00,266.35,269.79,266.33,269.38,26882.0,265.9191,269.3535,265.8991,268.9442,26882.0
2017-06-12 10:20:00,269.17,269.86,267.31,267.33,22057.0,268.7345,269.4234,266.8775,266.8975,22057.0
2017-06-12 10:30:00,267.91,270.21,267.5,269.94,11309.0,267.4765,269.7728,267.0672,269.5032,11309.0
2017-06-12 10:40:00,270.15,271.42,269.6,269.61,18510.0,269.7129,270.9809,269.1638,269.1738,18510.0
2017-06-12 10:50:00,269.52,270.9,269.33,269.53,20229.0,269.0839,270.4617,268.8942,269.0939,20229.0
2017-06-12 11:00:00,270.51,271.39,269.83,271.38,17254.0,270.0723,270.9509,269.3934,270.9409,17254.0
2017-06-12 11:10:00,271.2,274.74,271.19,273.28,15507.0,270.7612,274.2955,270.7512,272.8378,15507.0
2017-06-12 11:20:00,273.46,274.92,272.69,273.99,12829.0,273.0176,274.4752,272.2488,273.5467,12829.0
2017-06-12 11:30:00,273.62,274.07,272.76,272.8,5565.0,273.1773,273.6266,272.3187,272.3586,5565.0
2017-06-12 11:40:00,272.86,272.97,270.87,271.2,9700.0,272.4185,272.5283,270.4317,270.7612,9700.0
2017-06-12 11:50:00,271.11,272.02,270.66,270.66,8717.0,270.6714,271.5799,270.2221,270.2221,8717.0
2017-06-12 12:00:00,271.23,271.29,269.12,269.94,11407.0,270.7912,270.8511,268.6846,269.5032,11407.0
2017-06-12 12:10:00,269.82,270.18,269.16,269.51,11348.0,269.3834,269.7429,268.7245,269.0739,11348.0
2017-06-12 12:20:00,269.8,269.91,268.14,268.34,6145.0,269.3635,269.4733,267.7062,267.9058,6145.0
2017-06-12 12:30:00,268.46,269.47,268.42,269.46,11976.0,268.0256,269.034,267.9857,269.024,11976.0
2017-06-12 12:40:00,269.7,269.7,267.25,267.43,13703.0,269.2636,269.2636,266.8176,266.9973,13703.0
2017-06-12 12:50:00,267.63,269.31,267.63,269.31,10330.0,267.197,268.8743,267.197,268.8743,10330.0
2017-06-12 13:00:00,269.24,269.24,267.66,267.66,6200.0,268.8044,268.8044,267.2269,267.2269,6200.0
2017-06-12 13:10:00,267.73,269.84,267.66,269.76,10517.0,267.2968,269.4034,267.2269,269.3235,10517.0
2017-06-12 13:20:00,270.05,271.54,269.99,270.56,6404.0,269.6131,271.1007,269.5532,270.1222,6404.0
2017-06-12 13:30:00,270.92,271.33,269.93,270.66,10138.0,270.4817,270.891,269.4933,270.2221,10138.0
2017-06-12 13:40:00,270.51,270.78,268.83,268.94,5316.0,270.0723,270.3419,268.395,268.5049,5316.0
2017-06-12 13:50:00,269.39,271.48,269.13,270.6,24941.0,268.9541,271.0408,268.6946,270.1622,24941.0
2017-06-12 14:00:00,270.34,271.32,269.55,271.32,10475.0,269.9026,270.881,269.1139,270.881,10475.0
2017-06-12 14:10:00,271.57,271.58,270.09,270.46,11632.0,271.1306,271.1406,269.653,270.0224,11632.0
2017-06-12 14:20:00,270.43,271.97,270.42,270.85,6587.0,269.9925,271.53,269.9825,270.4118,6587.0
2017-06-12 14:30:00,270.75,273.0,270.74,272.04,12368.0,270.3119,272.5583,270.302,271.5998,12368.0
2017-06-12 14:40:00,271.68,272.95,271.36,271.38,9900.0,271.2404,272.5084,270.9209,270.9409,9900.0
2017-06-12 14:50:00,271.36,271.6,270.42,270.57,8824.0,270.9209,271.1606,269.9825,270.1322,8824.0
2017-06-12 15:00:00,270.2,271.55,269.42,270.23,9432.0,269.7628,271.1106,268.9841,269.7928,9432.0
2017-06-12 15:10:00,270.24,271.19,270.11,270.99,10240.0,269.8028,270.7512,269.673,270.5515,10240.0
2017-06-12 15:20:00,270.91,271.38,269.65,270.02,6025.0,270.4717,270.9409,269.2137,269.5831,6025.0
2017-06-12 15:30:00,269.81,271.63,269.81,270.56,9596.0,269.3735,271.1905,269.3735,270.1222,9596.0
2017-06-12 15:40:00,270.81,272.28,270.43,271.31,15565.0,270.3718,271.8395,269.9925,270.871,15565.0
2017-06-12 15:50:00,271.32,272.13,269.86,270.32,80412.0,270.881,271.6897,269.4234,269.8826,80412.0
2017-06-13 09:30:00,266.95,269.61,265.02,267.17,35715.0,266.5181,269.1738,264.5912,266.7377,35715.0
2017-06-13 09:40:00,267.1,274.81,266.91,274.81,40844.0,266.6678,274.3654,266.4781,274.3654,40844.0
2017-06-13 09:50:00,274.95,275.64,269.29,270.63,20104.0,274.5051,275.194,268.8543,270.1921,20104.0
2017-06-13 10:00:00,271.35,271.44,269.69,270.46,5303.0,270.911,271.0008,269.2537,270.0224,5303.0
2017-06-13 10:10:00,270.48,271.35,269.56,270.31,9517.0,270.0424,270.911,269.1239,269.8726,9517.0
2017-06-13 10:20:00,270.55,271.49,270.04,271.13,24630.0,270.1123,271.0507,269.6031,270.6913,24630.0
2017-06-13 10:30:00,271.21,273.45,271.2,273.25,13075.0,270.7712,273.0076,270.7612,272.8079,13075.0
2017-06-13 10:40:00,272.94,273.21,269.35,270.44,13360.0,272.4984,272.768,268.9142,270.0024,13360.0
2017-06-13 10:50:00,270.1,270.17,267.0,267.92,11944.0,269.663,269.7329,266.568,267.4865,11944.0
2017-06-13 11:00:00,267.99,269.6,267.4,268.98,7821.0,267.5564,269.1638,266.9674,268.5448,7821.0
2017-06-13 11:10:00,269.48,271.87,269.48,271.87,12472.0,269.044,271.4301,269.044,271.4301,12472.0
2017-06-13 11:20:00,271.65,273.47,271.64,272.48,6312.0,271.2105,273.0275,271.2005,272.0391,6312.0
2017-06-13 11:30:00,272.34,272.63,269.98,269.99,5294.0,271.8994,272.1889,269.5432,269.5532,5294.0
2017-06-13 11:40:00,269.64,273.0,269.26,273.0,8450.0,269.2037,272.5583,268.8243,272.5583,8450.0
2017-06-13 11:50:00,273.18,274.25,272.93,274.02,4100.0,272.738,273.8063,272.4884,273.5766,4100.0
2017-06-13 12:00:00,273.98,274.19,272.27,272.27,7762.0,273.5367,273.7464,271.8295,271.8295,7762.0
2017-06-13 12:10:00,273.07,274.0,273.05,273.4,3200.0,272.6282,273.5567,272.6082,272.9576,3200.0
2017-06-13 12:20:00,273.06,273.5,273.01,273.01,4400.0,272.6182,273.0575,272.5683,272.5683,4400.0
2017-06-13 12:30:00,272.84,273.42,272.83,273.28,4022.0,272.3986,272.9776,272.3886,272.8378,4022.0
2017-06-13 12:40:00,273.63,274.39,273.63,273.88,1941.0,273.1873,273.946,273.1873,273.4369,1941.0
2017-06-13 12:50:00,273.99,274.85,273.56,274.17,4815.0,273.5467,274.4053,273.1174,273.7264,4815.0
2017-06-13 13:00:00,274.0,274.0,273.0,273.69,11221.0,273.5567,273.5567,272.5583,273.2472,11221.0
2017-06-13 13:10:00,273.69,274.6,273.69,274.3,11726.0,273.2472,274.1557,273.2472,273.8562,11726.0
2017-06-13 13:20:00,274.15,274.39,274.15,274.23,885.0,273.7064,273.946,273.7064,273.7863,885.0
2017-06-13 13:30:00,274.17,274.5,274.08,274.25,3700.0,273.7264,274.0559,273.6365,273.8063,3700.0
2017-06-13 13:40:00,274.5,274.5,273.31,273.46,3800.0,274.0559,274.0559,272.8678,273.0176,3800.0
2017-06-13 13:50:00,273.66,274.64,273.39,274.49,6700.0,273.2172,274.1956,272.9477,274.0459,6700.0
2017-06-13 14:00:00,274.41,274.62,274.3,274.5,3850.0,273.966,274.1757,273.8562,274.0559,3850.0
2017-06-13 14:10:00,274.49,274.75,274.25,274.25,12168.0,274.0459,274.3055,273.8063,273.8063,12168.0
2017-06-13 14:20:00,274.25,274.4,273.76,273.88,6066.0,273.8063,273.956,273.3171,273.4369,6066.0
2017-06-13 14:30:00,273.7,274.21,273.55,274.21,2600.0,273.2572,273.7663,273.1074,273.7663,2600.0
2017-06-13 14:40:00,274.17,274.34,273.58,273.58,4366.0,273.7264,273.8961,273.1374,273.1374,4366.0
2017-06-13 14:50:00,273.62,273.95,273.53,273.66,2505.0,273.1773,273.5068,273.0874,273.2172,2505.0
2017-06-13 15:00:00,273.77,274.12,273.72,273.73,4800.0,273.3271,273.6765,273.2771,273.2871,4800.0
2017-06-13 15:10:00,273.73,273.82,272.42,272.46,13600.0,273.2871,273.377,271.9792,272.0192,13600.0
2017-06-13 15:20:00,272.41,273.75,272.14,273.75,7784.0,271.9693,273.3071,271.6997,273.3071,7784.0
2017-06-13 15:30:00,273.93,274.12,273.5,273.52,7171.0,273.4868,273.6765,273.0575,273.0775,7171.0
2017-06-13 15:40:00,273.56,274.04,273.31,273.66,10150.0,273.1174,273.5966,272.8678,273.2172,10150.0
2017-06-13 15:50:00,273.94,274.08,272.1,272.99,24059.0,273.4968,273.6365,271.6598,272.5483,24059.0
2017-06-14 09:30:00,273.87,274.97,271.18,271.46,11476.0,273.4269,274.5251,270.7412,271.0208,11476.0
2017-06-14 09:40:00,271.5,273.35,270.9,271.59,12393.0,271.0607,272.9077,270.4617,271.1506,12393.0
2017-06-14 09:50:00,271.83,272.0,270.9,271.59,11663.0,271.3902,271.5599,270.4617,271.1506,11663.0
2017-06-14 10:00:00,271.46,271.46,270.78,271.15,6830.0,271.0208,271.0208,270.3419,270.7113,6830.0
2017-06-14 10:10:00,271.51,271.54,269.01,269.3,6395.0,271.0707,271.1007,268.5748,268.8643,6395.0
2017-06-14 10:20:00,269.62,271.82,269.57,271.32,6399.0,269.1838,271.3802,269.1338,270.881,6399.0
2017-06-14 10:30:00,271.62,271.73,270.75,271.73,3855.0,271.1805,271.2904,270.3119,271.2904,3855.0
2017-06-14 10:40:00,271.73,272.43,270.94,271.91,14955.0,271.2904,271.9892,270.5016,271.4701,14955.0
2017-06-14 10:50:00,271.58,272.25,270.71,270.76,15304.0,271.1406,271.8095,270.272,270.3219,15304.0
2017-06-14 11:00:00,270.84,270.84,269.46,269.5,11640.0,270.4018,270.4018,269.024,269.064,11640.0
2017-06-14 11:10:00,269.5,270.4,269.46,269.63,7219.0,269.064,269.9625,269.024,269.1937,7219.0
2017-06-14 11:20:00,269.79,269.98,269.23,269.97,11685.0,269.3535,269.5432,268.7944,269.5332,11685.0
2017-06-14 11:30:00,270.44,270.44,270.05,270.44,2358.0,270.0024,270.0024,269.6131,270.0024,2358.0
2017-06-14 11:40:00,270.94,271.44,270.94,271.37,4396.0,270.5016,271.0008,270.5016,270.9309,4396.0
2017-06-14 11:50:00,271.44,271.46,270.81,271.19,5578.0,271.0008,271.0208,270.3718,270.7512,5578.0
2017-06-14 12:00:00,271.57,271.7,270.55,270.55,3774.0,271.1306,271.2604,270.1123,270.1123,3774.0
2017-06-14 12:10:00,270.65,270.67,270.01,270.34,3196.0,270.2121,270.2321,269.5731,269.9026,3196.0
2017-06-14 12:20:00,270.57,271.0,270.36,270.85,7198.0,270.1322,270.5615,269.9226,270.4118,7198.0
2017-06-14 12:30:00,270.88,271.27,270.83,270.94,3534.0,270.4417,270.8311,270.3918,270.5016,3534.0
2017-06-14 12:40:00,271.15,271.4,271.03,271.24,3900.0,270.7113,270.9609,270.5915,270.8011,3900.0
2017-06-14 12:50:00,271.11,271.11,269.75,269.75,4350.0,270.6714,270.6714,269.3136,269.3136,4350.0
2017-06-14 13:00:00,269.77,270.43,269.53,270.26,3007.0,269.3335,269.9925,269.0939,269.8227,3007.0
2017-06-14 13:10:00,270.32,270.72,270.19,270.19,6895.0,269.8826,270.282,269.7528,269.7528,6895.0
2017-06-14 13:20:00,270.36,270.36,269.75,269.84,4294.0,269.9226,269.9226,269.3136,269.4034,4294.0
2017-06-14 13:30:00,269.76,270.24,269.76,269.91,3964.0,269.3235,269.8028,269.3235,269.4733,3964.0
2017-06-14 13:40:00,269.89,270.23,269.27,269.79,3335.0,269.4533,269.7928,268.8343,269.3535,3335.0
2017-06-14 13:50:00,270.2,270.2,269.5,269.5,4600.0,269.7628,269.7628,269.064,269.064,4600.0
2017-06-14 14:00:00,269.51,270.45,269.38,269.9,7677.0,269.0739,270.0124,268.9442,269.4633,7677.0
2017-06-14 14:10:00,269.9,270.03,268.4,268.67,9240.0,269.4633,269.5931,267.9657,268.2353,9240.0
2017-06-14 14:20:00,268.89,269.29,268.76,269.02,3431.0,268.4549,268.8543,268.3252,268.5847,3431.0
2017-06-14 14:30:00,268.75,269.15,267.62,267.96,8038.0,268.3152,268.7145,267.187,267.5265,8038.0
2017-06-14 14:40:00,268.4,268.58,266.04,267.54,10379.0,267.9657,268.1454,265.6096,267.1071,10379.0
2017-06-14 14:50:00,267.32,267.88,267.05,267.29,6200.0,266.8875,267.4466,266.6179,266.8575,6200.0
2017-06-14 15:00:00,267.16,267.75,266.66,266.66,9749.0,266.7277,267.3168,266.2286,266.2286,9749.0
2017-06-14 15:10:00,266.66,266.66,265.37,265.78,11105.0,266.2286,266.2286,264.9406,265.35,11105.0
2017-06-14 15:20:00,265.79,267.48,265.79,266.26,15223.0,265.36,267.0472,265.36,265.8292,15223.0
2017-06-14 15:30:00,266.38,266.85,265.55,266.5,11649.0,265.949,266.4182,265.1203,266.0688,11649.0
2017-06-14 15:40:00,266.34,266.54,265.56,266.22,30041.0,265.9091,266.1087,265.1303,265.7893,30041.0
2017-06-14 15:50:00,266.25,267.04,264.77,265.0,97509.0,265.8192,266.6079,264.3416,264.5712,97509.0
2017-06-15 09:30:00,261.07,261.99,258.59,260.56,30314.0,260.6476,261.5661,258.1716,260.1384,30314.0
2017-06-15 09:40:00,260.6,260.6,256.73,259.11,50628.0,260.1784,260.1784,256.3146,258.6908,50628.0
2017-06-15 09:50:00,259.0,259.34,257.67,258.73,42441.0,258.5809,258.9204,257.2531,258.3114,42441.0
2017-06-15 10:00:00,258.83,259.68,256.21,256.6,32316.0,258.4112,259.2598,255.7955,256.1848,32316.0
2017-06-15 10:10:00,257.68,257.68,255.15,257.57,15285.0,257.2631,257.2631,254.7372,257.1533,15285.0
2017-06-15 10:20:00,257.24,257.6,255.8,257.29,19585.0,256.8238,257.1832,255.3861,256.8737,19585.0
2017-06-15 10:30:00,256.73,258.92,256.72,258.92,39383.0,256.3146,258.5011,256.3046,258.5011,39383.0
2017-06-15 10:40:00,258.91,259.7,258.0,258.6,38274.0,258.4911,259.2798,257.5826,258.1816,38274.0
2017-06-15 10:50:00,259.07,260.3,258.23,260.06,24858.0,258.6508,259.8788,257.8122,259.6392,24858.0
2017-06-15 11:00:00,260.55,261.24,259.32,260.4,16014.0,260.1284,260.8173,258.9004,259.9787,16014.0
2017-06-15 11:10:00,260.11,261.69,260.1,260.67,22167.0,259.6892,261.2666,259.6792,260.2482,22167.0
2017-06-15 11:20:00,260.97,261.39,260.01,260.24,14926.0,260.5478,260.9671,259.5893,259.8189,14926.0
2017-06-15 11:30:00,260.21,260.65,259.58,259.88,9900.0,259.789,260.2283,259.16,259.4595,9900.0
2017-06-15 11:40:00,260.0,261.46,259.99,261.28,15360.0,259.5793,261.037,259.5693,260.8573,15360.0
2017-06-15 11:50:00,261.28,261.79,260.85,260.85,12976.0,260.8573,261.3664,260.428,260.428,12976.0
2017-06-15 12:00:00,260.47,261.58,260.46,261.48,15024.0,260.0486,261.1568,260.0386,261.0569,15024.0
2017-06-15 12:10:00,261.37,262.03,260.59,262.03,5700.0,260.9471,261.606,260.1684,261.606,5700.0
2017-06-15 12:20:00,261.65,261.99,260.8,261.05,16392.0,261.2267,261.5661,260.378,260.6276,16392.0
2017-06-15 12:30:00,261.05,262.05,261.04,262.03,14743.0,260.6276,261.626,260.6176,261.606,14743.0
2017-06-15 12:40:00,262.37,262.37,261.77,261.77,5700.0,261.9455,261.9455,261.3465,261.3465,5700.0
2017-06-15 12:50:00,261.7,261.89,261.08,261.74,4975.0,261.2766,261.4663,260.6576,261.3165,4975.0
2017-06-15 13:00:00,261.75,262.35,261.56,262.03,7086.0,261.3265,261.9255,261.1368,261.606,7086.0
2017-06-15 13:10:00,262.04,263.15,262.0,263.12,4114.0,261.616,262.7242,261.5761,262.6943,4114.0
2017-06-15 13:20:00,262.93,262.93,261.31,262.24,16335.0,262.5046,262.5046,260.8872,261.8157,16335.0
2017-06-15 13:30:00,261.95,262.73,261.51,262.14,10425.0,261.5262,262.3049,261.0869,261.7159,10425.0
2017-06-15 13:40:00,261.93,261.93,261.08,261.28,2600.0,261.5062,261.5062,260.6576,260.8573,2600.0
2017-06-15 13:50:00,261.37,263.18,261.18,263.18,6000.0,260.9471,262.7542,260.7574,262.7542,6000.0
2017-06-15 14:00:00,262.85,263.03,261.63,263.03,12558.0,262.4247,262.6044,261.2067,262.6044,12558.0
2017-06-15 14:10:00,262.91,263.63,262.12,262.23,8500.0,262.4846,263.2035,261.6959,261.8057,8500.0
2017-06-15 14:20:00,262.22,264.1,262.22,263.28,7177.0,261.7957,263.6727,261.7957,262.854,7177.0
2017-06-15 14:30:00,263.16,263.44,262.23,262.43,10361.0,262.7342,263.0138,261.8057,262.0054,10361.0
2017-06-15 14:40:00,262.57,263.47,262.57,262.91,6912.0,262.1452,263.0437,262.1452,262.4846,6912.0
2017-06-15 14:50:00,262.8,263.13,262.71,262.84,5421.0,262.3748,262.7043,262.2849,262.4147,5421.0
2017-06-15 15:00:00,263.02,263.08,262.71,263.03,8578.0,262.5944,262.6543,262.2849,262.6044,8578.0
2017-06-15 15:10:00,262.95,262.95,261.64,262.44,10317.0,262.5246,262.5246,261.2167,262.0154,10317.0
2017-06-15 15:20:00,262.68,263.28,262.0,262.0,19516.0,262.255,262.854,261.5761,261.5761,19516.0
2017-06-15 15:30:00,262.22,262.99,262.15,262.57,14593.0,261.7957,262.5645,261.7259,262.1452,14593.0
2017-06-15 15:40:00,262.57,263.74,262.57,263.74,28591.0,262.1452,263.3133,262.1452,263.3133,28591.0
2017-06-15 15:50:00,263.99,264.01,262.28,263.22,66680.0,263.5629,263.5828,261.8556,262.7941,66680.0
2017-06-16 09:30:00,263.05,263.41,260.97,261.24,7573.0,262.6244,262.9838,260.5478,260.8173,7573.0
2017-06-16 09:40:00,261.6,264.32,261.6,263.45,10605.0,261.1767,263.8923,261.1767,263.0237,10605.0
2017-06-16 09:50:00,263.65,265.69,263.18,265.69,8135.0,263.2234,265.2601,262.7542,265.2601,8135.0
2017-06-16 10:00:00,266.0,266.76,265.17,266.13,6937.0,265.5696,266.3284,264.741,265.6994,6937.0
2017-06-16 10:10:00,266.21,266.98,265.41,265.84,11157.0,265.7793,266.548,264.9806,265.4099,11157.0
2017-06-16 10:20:00,265.04,265.23,263.08,265.23,8826.0,264.6112,264.8009,262.6543,264.8009,8826.0
2017-06-16 10:30:00,264.72,265.9,263.56,263.72,7982.0,264.2917,265.4698,263.1336,263.2933,7982.0
2017-06-16 10:40:00,263.97,265.0,263.34,263.48,14320.0,263.5429,264.5712,262.9139,263.0537,14320.0
2017-06-16 10:50:00,263.54,264.06,262.35,262.6,24588.0,263.1136,263.6328,261.9255,262.1751,24588.0
2017-06-16 11:00:00,262.81,263.42,262.8,262.97,2370.0,262.3848,262.9938,262.3748,262.5445,2370.0
2017-06-16 11:10:00,263.23,263.25,260.91,261.06,13354.0,262.8041,262.8241,260.4879,260.6376,13354.0
2017-06-16 11:20:00,261.08,262.12,261.08,262.09,2500.0,260.6576,261.6959,260.6576,261.6659,2500.0
2017-06-16 11:30:00,262.41,263.78,262.41,263.01,10500.0,261.9854,263.3532,261.9854,262.5845,10500.0
2017-06-16 11:40:00,262.68,263.3,262.68,262.95,1653.0,262.255,262.874,262.255,262.5246,1653.0
2017-06-16 11:50:00,262.73,263.38,262.59,263.22,1300.0,262.3049,262.9539,262.1651,262.7941,1300.0
2017-06-16 12:00:00,263.82,263.99,263.0,263.25,4194.0,263.3931,263.5629,262.5745,262.8241,4194.0
2017-06-16 12:10:00,263.66,263.8,263.23,263.56,5033.0,263.2334,263.3732,262.8041,263.1336,5033.0
2017-06-16 12:20:00,263.62,263.97,263.28,263.48,4151.0,263.1935,263.5429,262.854,263.0537,4151.0
2017-06-16 12:30:00,263.74,263.98,263.2,263.76,6510.0,263.3133,263.5529,262.7742,263.3332,6510.0
2017-06-16 12:40:00,263.61,264.7,263.61,264.2,19813.0,263.1835,264.2717,263.1835,263.7725,19813.0
2017-06-16 12:50:00,263.8,264.16,262.68,262.74,5100.0,263.3732,263.7326,262.255,262.3149,5100.0
2017-06-16 13:00:00,262.74,263.82,262.68,263.82,21545.0,262.3149,263.3931,262.255,263.3931,21545.0
2017-06-16 13:10:00,263.53,264.0,262.22,262.56,6300.0,263.1036,263.5729,261.7957,262.1352,6300.0
2017-06-16 13:20:00,262.55,263.28,262.14,263.2,20167.0,262.1252,262.854,261.7159,262.7742,20167.0
2017-06-16 13:30:00,263.2,263.23,262.17,262.5,9307.0,262.7742,262.8041,261.7458,262.0753,9307.0
2017-06-16 13:40:00,263.01,263.27,262.26,262.47,7839.0,262.5845,262.844,261.8357,262.0453,7839.0
2017-06-16 13:50:00,262.46,262.46,261.68,261.69,15592.0,262.0353,262.0353,261.2566,261.2666,15592.0
2017-06-16 14:00:00,261.69,263.47,261.69,263.47,9100.0,261.2666,263.0437,261.2666,263.0437,9100.0
2017-06-16 14:10:00,263.5,263.5,262.67,262.8,7350.0,263.0737,263.0737,262.245,262.3748,7350.0
2017-06-16 14:20:00,262.77,263.46,262.44,262.89,8877.0,262.3448,263.0337,262.0154,262.4647,8877.0
2017-06-16 14:30:00,263.03,263.18,262.29,262.47,5571.0,262.6044,262.7542,261.8656,262.0453,5571.0
2017-06-16 14:40:00,262.43,262.95,262.43,262.64,11541.0,262.0054,262.5246,262.0054,262.2151,11541.0
2017-06-16 14:50:00,262.78,263.69,262.78,263.27,5155.0,262.3548,263.2634,262.3548,262.844,5155.0
2017-06-16 15:00:00,263.06,263.5,262.96,263.5,10423.0,262.6344,263.0737,262.5345,263.0737,10423.0
2017-06-16 15:10:00,263.42,263.74,263.09,263.29,15610.0,262.9938,263.3133,262.6643,262.864,15610.0
2017-06-16 15:20:00,263.49,263.67,262.93,263.12,10648.0,263.0637,263.2434,262.5046,262.6943,10648.0
2017-06-16 15:30:00,263.12,263.86,263.0,263.63,14690.0,262.6943,263.4331,262.5745,263.2035,14690.0
2017-06-16 15:40:00,263.75,263.75,262.57,262.81,17470.0,263.3233,263.3233,262.1452,262.3848,17470.0
2017-06-16 15:50:00,262.58,263.73,261.62,263.61,136659.0,262.1552,263.3033,261.1967,263.1835,136659.0
2017-06-19 09:30:00,268.35,272.82,267.91,271.14,33758.0,267.9158,272.3786,267.4765,270.7013,33758.0
2017-06-19 09:40:00,271.18,272.25,269.3,272.24,15430.0,270.7412,271.8095,268.8643,271.7995,15430.0
2017-06-19 09:50:00,272.74,272.85,270.67,271.2,11948.0,272.2987,272.4085,270.2321,270.7612,11948.0
2017-06-19 10:00:00,271.63,274.9,271.54,273.24,21310.0,271.1905,274.4552,271.1007,272.7979,21310.0
2017-06-19 10:10:00,273.53,274.1,271.33,272.28,14225.0,273.0874,273.6565,270.891,271.8395,14225.0
2017-06-19 10:20:00,272.35,272.86,271.29,272.17,10103.0,271.9093,272.4185,270.8511,271.7296,10103.0
2017-06-19 10:30:00,272.15,273.49,270.45,271.63,11267.0,271.7097,273.0475,270.0124,271.1905,11267.0
2017-06-19 10:40:00,271.68,272.63,271.13,271.13,11600.0,271.2404,272.1889,270.6913,270.6913,11600.0
2017-06-19 10:50:00,271.15,272.1,271.15,271.86,13275.0,270.7113,271.6598,270.7113,271.4201,13275.0
2017-06-19 11:00:00,271.86,273.72,271.72,273.06,20702.0,271.4201,273.2771,271.2804,272.6182,20702.0
2017-06-19 11:10:00,273.0,273.98,272.8,273.57,5414.0,272.5583,273.5367,272.3586,273.1274,5414.0
2017-06-19 11:20:00,273.72,274.59,273.3,273.3,13422.0,273.2771,274.1457,272.8578,272.8578,13422.0
2017-06-19 11:30:00,273.31,274.14,272.61,273.6,7406.0,272.8678,273.6965,272.1689,273.1573,7406.0
2017-06-19 11:40:00,273.9,273.9,273.31,273.51,4001.0,273.4568,273.4568,272.8678,273.0675,4001.0
2017-06-19 11:50:00,273.74,273.83,273.33,273.43,5067.0,273.2971,273.387,272.8878,272.9876,5067.0
2017-06-19 12:00:00,273.6,274.31,273.52,273.52,11703.0,273.1573,273.8662,273.0775,273.0775,11703.0
2017-06-19 12:10:00,273.51,273.99,273.45,273.87,2077.0,273.0675,273.5467,273.0076,273.4269,2077.0
2017-06-19 12:20:00,273.96,274.1,273.48,273.51,2691.0,273.5167,273.6565,273.0375,273.0675,2691.0
2017-06-19 12:30:00,273.74,273.74,273.07,273.61,5650.0,273.2971,273.2971,272.6282,273.1673,5650.0
2017-06-19 12:40:00,273.54,275.1,273.43,274.91,10968.0,273.0974,274.6549,272.9876,274.4652,10968.0
2017-06-19 12:50:00,275.0,275.09,274.1,274.2,6783.0,274.5551,274.6449,273.6565,273.7564,6783.0
2017-06-19 13:00:00,273.9,274.55,273.36,274.55,5450.0,273.4568,274.1058,272.9177,274.1058,5450.0
2017-06-19 13:10:00,274.41,274.46,273.22,273.22,5342.0,273.966,274.0159,272.7779,272.7779,5342.0
2017-06-19 13:20:00,273.68,273.68,273.0,273.29,9408.0,273.2372,273.2372,272.5583,272.8478,9408.0
2017-06-19 13:30:00,273.43,274.62,273.42,274.39,8670.0,272.9876,274.1757,272.9776,273.946,8670.0
2017-06-19 13:40:00,274.21,275.37,273.97,274.45,16922.0,273.7663,274.9245,273.5267,274.0059,16922.0
2017-06-19 13:50:00,274.48,274.75,274.0,274.06,2975.0,274.0359,274.3055,273.5567,273.6166,2975.0
2017-06-19 14:00:00,274.29,275.3,274.25,275.18,5600.0,273.8462,274.8546,273.8063,274.7348,5600.0
2017-06-19 14:10:00,275.36,275.53,274.75,274.89,3983.0,274.9145,275.0842,274.3055,274.4452,3983.0
2017-06-19 14:20:00,274.76,275.15,274.05,274.59,7821.0,274.3154,274.7048,273.6066,274.1457,7821.0
2017-06-19 14:30:00,274.85,275.1,274.25,275.1,3619.0,274.4053,274.6549,273.8063,274.6549,3619.0
2017-06-19 14:40:00,274.94,274.94,274.07,274.35,4752.0,274.4952,274.4952,273.6266,273.9061,4752.0
2017-06-19 14:50:00,274.34,274.69,273.58,274.07,9166.0,273.8961,274.2456,273.1374,273.6266,9166.0
2017-06-19 15:00:00,274.01,274.04,273.54,273.96,3264.0,273.5667,273.5966,273.0974,273.5167,3264.0
2017-06-19 15:10:00,273.96,274.07,273.04,273.74,24076.0,273.5167,273.6266,272.5982,273.2971,24076.0
2017-06-19 15:20:00,273.89,274.29,273.52,273.73,12269.0,273.4469,273.8462,273.0775,273.2871,12269.0
2017-06-19 15:30:00,273.58,274.45,273.32,274.02,13676.0,273.1374,274.0059,272.8778,273.5766,13676.0
2017-06-19 15:40:00,274.13,274.43,274.01,274.29,6714.0,273.6865,273.986,273.5667,273.8462,6714.0
2017-06-19 15:50:00,274.43,275.17,273.83,274.23,30617.0,273.986,274.7248,273.387,273.7863,30617.0
2017-06-20 09:30:00,274.34,275.64,272.52,274.31,6246.0,273.8961,275.194,272.0791,273.8662,6246.0
2017-06-20 09:40:00,274.34,275.61,273.67,274.13,10619.0,273.8961,275.1641,273.2272,273.6865,10619.0
2017-06-20 09:50:00,274.13,274.33,271.79,271.8,7004.0,273.6865,273.8861,271.3503,271.3602,7004.0
2017-06-20 10:00:00,271.71,272.18,270.0,272.02,10000.0,271.2704,271.7396,269.5631,271.5799,10000.0
2017-06-20 10:10:00,272.31,273.85,272.01,273.42,4153.0,271.8694,273.4069,271.5699,272.9776,4153.0
2017-06-20 10:20:00,273.4,273.41,272.0,272.31,18673.0,272.9576,272.9676,271.5599,271.8694,18673.0
2017-06-20 10:30:00,271.61,274.24,271.61,273.74,5293.0,271.1705,273.7963,271.1705,273.2971,5293.0
2017-06-20 10:40:00,273.8,274.77,273.71,274.56,11771.0,273.357,274.3254,273.2671,274.1158,11771.0
2017-06-20 10:50:00,274.66,274.66,273.17,273.17,7239.0,274.2156,274.2156,272.728,272.728,7239.0
2017-06-20 11:00:00,273.58,274.24,273.21,273.38,3200.0,273.1374,273.7963,272.768,272.9377,3200.0
2017-06-20 11:10:00,273.27,273.53,272.66,273.17,5526.0,272.8279,273.0874,272.2188,272.728,5526.0
2017-06-20 11:20:00,273.32,273.4,272.4,272.91,7188.0,272.8778,272.9576,271.9593,272.4684,7188.0
2017-06-20 11:30:00,272.59,273.22,272.34,272.88,13890.0,272.149,272.7779,271.8994,272.4385,13890.0
2017-06-20 11:40:00,272.79,274.16,272.74,274.16,7426.0,272.3486,273.7164,272.2987,273.7164,7426.0
2017-06-20 11:50:00,274.16,274.39,273.69,273.69,5548.0,273.7164,273.946,273.2472,273.2472,5548.0
2017-06-20 12:00:00,273.38,274.05,272.93,273.73,10052.0,272.9377,273.6066,272.4884,273.2871,10052.0
2017-06-20 12:10:00,273.75,274.0,272.7,272.7,3700.0,273.3071,273.5567,272.2588,272.2588,3700.0
2017-06-20 12:20:00,272.85,273.7,272.26,272.5,16000.0,272.4085,273.2572,271.8195,272.0591,16000.0
2017-06-20 12:30:00,272.58,273.64,272.58,273.05,12081.0,272.139,273.1973,272.139,272.6082,12081.0
2017-06-20 12:40:00,273.27,273.34,272.01,272.35,20082.0,272.8279,272.8977,271.5699,271.9093,20082.0
2017-06-20 12:50:00,272.4,273.5,272.4,273.5,5300.0,271.9593,273.0575,271.9593,273.0575,5300.0
2017-06-20 13:00:00,273.56,273.79,273.28,273.67,1350.0,273.1174,273.347,272.8378,273.2272,1350.0
2017-06-20 13:10:00,273.7,274.54,273.7,274.15,2793.0,273.2572,274.0958,273.2572,273.7064,2793.0
2017-06-20 13:20:00,274.15,274.98,273.17,273.17,5638.0,273.7064,274.5351,272.728,272.728,5638.0
2017-06-20 13:30:00,273.57,274.64,273.54,273.73,6308.0,273.1274,274.1956,273.0974,273.2871,6308.0
2017-06-20 13:40:00,273.91,274.55,273.73,273.94,13640.0,273.4668,274.1058,273.2871,273.4968,13640.0
2017-06-20 13:50:00,273.95,274.32,273.63,274.13,3900.0,273.5068,273.8762,273.1873,273.6865,3900.0
2017-06-20 14:00:00,273.9,274.25,273.05,273.28,5408.0,273.4568,273.8063,272.6082,272.8378,5408.0
2017-06-20 14:10:00,273.28,273.47,272.73,272.96,2889.0,272.8378,273.0275,272.2887,272.5184,2889.0
2017-06-20 14:20:00,272.74,272.96,272.0,272.31,5192.0,272.2987,272.5184,271.5599,271.8694,5192.0
2017-06-20 14:30:00,272.1,272.49,270.5,270.5,17860.0,271.6598,272.0491,270.0623,270.0623,17860.0
2017-06-20 14:40:00,270.74,272.13,270.19,271.8,11229.0,270.302,271.6897,269.7528,271.3602,11229.0
2017-06-20 14:50:00,271.8,272.55,271.7,271.93,3201.0,271.3602,272.109,271.2604,271.49,3201.0
2017-06-20 15:00:00,271.93,272.33,271.13,271.9,12487.0,271.49,271.8894,270.6913,271.4601,12487.0
2017-06-20 15:10:00,271.75,271.75,271.16,271.19,6328.0,271.3103,271.3103,270.7213,270.7512,6328.0
2017-06-20 15:20:00,271.19,271.83,271.09,271.48,18303.0,270.7512,271.3902,270.6514,271.0408,18303.0
2017-06-20 15:30:00,271.47,271.74,270.95,271.19,12175.0,271.0308,271.3003,270.5116,270.7512,12175.0
2017-06-20 15:40:00,271.18,271.71,270.43,270.92,16956.0,270.7412,271.2704,269.9925,270.4817,16956.0
2017-06-20 15:50:00,271.16,271.59,270.65,271.27,36125.0,270.7213,271.1506,270.2121,270.8311,36125.0
2017-06-21 09:30:00,268.44,271.22,264.81,270.08,59671.0,268.0057,270.7812,264.3815,269.643,59671.0
2017-06-21 09:40:00,270.07,270.79,268.21,269.38,11540.0,269.633,270.3519,267.776,268.9442,11540.0
2017-06-21 09:50:00,268.78,269.87,268.1,268.66,11030.0,268.3451,269.4334,267.6662,268.2253,11030.0
2017-06-21 10:00:00,268.2,272.4,268.2,271.05,23933.0,267.7661,271.9593,267.7661,270.6115,23933.0
2017-06-21 10:10:00,271.72,271.72,269.91,270.88,5148.0,271.2804,271.2804,269.4733,270.4417,5148.0
2017-06-21 10:20:00,271.28,272.61,271.19,272.53,4968.0,270.8411,272.1689,270.7512,272.0891,4968.0
2017-06-21 10:30:00,272.56,274.14,272.03,273.44,22987.0,272.119,273.6965,271.5899,272.9976,22987.0
2017-06-21 10:40:00,272.92,273.99,272.03,273.67,20925.0,272.4784,273.5467,271.5899,273.2272,20925.0
2017-06-21 10:50:00,273.63,273.65,273.11,273.44,6412.0,273.1873,273.2072,272.6681,272.9976,6412.0
2017-06-21 11:00:00,273.43,273.43,271.15,271.56,5725.0,272.9876,272.9876,270.7113,271.1206,5725.0
2017-06-21 11:10:00,271.85,272.36,271.56,272.09,3550.0,271.4102,271.9193,271.1206,271.6498,3550.0
2017-06-21 11:20:00,272.25,273.76,272.11,273.05,4500.0,271.8095,273.3171,271.6697,272.6082,4500.0
2017-06-21 11:30:00,273.49,273.82,273.1,273.1,2000.0,273.0475,273.377,272.6581,272.6581,2000.0
2017-06-21 11:40:00,273.49,273.51,272.47,272.76,4280.0,273.0475,273.0675,272.0292,272.3187,4280.0
2017-06-21 11:50:00,272.6,273.15,272.41,273.15,8859.0,272.1589,272.7081,271.9693,272.7081,8859.0
2017-06-21 12:00:00,273.23,273.65,272.57,272.58,3530.0,272.7879,273.2072,272.129,272.139,3530.0
2017-06-21 12:10:00,272.05,272.68,271.41,272.68,12693.0,271.6098,272.2388,270.9709,272.2388,12693.0
2017-06-21 12:20:00,272.02,272.83,272.02,272.12,2066.0,271.5799,272.3886,271.5799,271.6797,2066.0
2017-06-21 12:30:00,272.35,273.19,272.29,272.77,6500.0,271.9093,272.748,271.8494,272.3287,6500.0
2017-06-21 12:40:00,273.35,273.36,272.86,273.29,1700.0,272.9077,272.9177,272.4185,272.8478,1700.0
2017-06-21 12:50:00,272.89,273.14,272.13,272.13,6400.0,272.4485,272.6981,271.6897,271.6897,6400.0
2017-06-21 13:00:00,272.45,272.45,272.13,272.42,2400.0,272.0092,272.0092,271.6897,271.9792,2400.0
2017-06-21 13:10:00,272.57,273.66,272.49,273.27,2012.0,272.129,273.2172,272.0491,272.8279,2012.0
2017-06-21 13:20:00,273.55,273.87,273.2,273.44,6875.0,273.1074,273.4269,272.758,272.9976,6875.0
2017-06-21 13:30:00,273.74,274.58,273.46,274.37,17224.0,273.2971,274.1357,273.0176,273.9261,17224.0
2017-06-21 13:40:00,274.53,274.88,274.1,274.59,8108.0,274.0858,274.4353,273.6565,274.1457,8108.0
2017-06-21 13:50:00,274.77,274.91,274.33,274.59,3700.0,274.3254,274.4652,273.8861,274.1457,3700.0
2017-06-21 14:00:00,274.68,276.24,274.68,275.9,9506.0,274.2356,275.7931,274.2356,275.4536,9506.0
2017-06-21 14:10:00,275.58,276.76,275.58,276.75,13955.0,275.1341,276.3122,275.1341,276.3022,13955.0
2017-06-21 14:20:00,276.53,276.9,275.91,275.91,17711.0,276.0826,276.452,275.4636,275.4636,17711.0
2017-06-21 14:30:00,275.53,276.2,275.21,276.2,6923.0,275.0842,275.7531,274.7647,275.7531,6923.0
2017-06-21 14:40:00,276.19,276.7,275.24,276.48,15263.0,275.7431,276.2523,274.7947,276.0327,15263.0
2017-06-21 14:50:00,276.42,276.5,275.32,275.63,12870.0,275.9728,276.0526,274.8745,275.184,12870.0
2017-06-21 15:00:00,275.27,275.91,275.01,275.72,7271.0,274.8246,275.4636,274.565,275.2739,7271.0
2017-06-21 15:10:00,275.64,276.6,275.38,276.37,12382.0,275.194,276.1525,274.9344,275.9228,12382.0
2017-06-21 15:20:00,276.39,277.0,276.3,277.0,9327.0,275.9428,276.5518,275.853,276.5518,9327.0
2017-06-21 15:30:00,277.19,277.19,276.26,276.41,10045.0,276.7415,276.7415,275.813,275.9628,10045.0
2017-06-21 15:40:00,276.62,277.0,276.41,276.66,13473.0,276.1724,276.5518,275.9628,276.2124,13473.0
2017-06-21 15:50:00,276.6,277.4,276.1,277.1,33109.0,276.1525,276.9512,275.6533,276.6517,33109.0
2017-06-22 09:30:00,277.36,278.12,273.95,275.0,8814.0,276.9112,277.67,273.5068,274.5551,8814.0
2017-06-22 09:40:00,274.63,276.0,273.28,275.74,9517.0,274.1857,275.5534,272.8378,275.2939,9517.0
2017-06-22 09:50:00,275.67,276.15,274.9,274.93,17500.0,275.224,275.7032,274.4552,274.4852,17500.0
2017-06-22 10:00:00,275.0,275.34,273.28,273.68,7973.0,274.5551,274.8945,272.8378,273.2372,7973.0
2017-06-22 10:10:00,273.15,275.44,273.14,275.36,7740.0,272.7081,274.9943,272.6981,274.9145,7740.0
2017-06-22 10:20:00,275.0,276.03,274.46,275.69,8652.0,274.5551,275.5834,274.0159,275.2439,8652.0
2017-06-22 10:30:00,275.36,276.56,274.5,276.22,16626.0,274.9145,276.1125,274.0559,275.7731,16626.0
2017-06-22 10:40:00,276.06,277.51,276.0,277.46,4900.0,275.6133,277.061,275.5534,277.0111,4900.0
2017-06-22 10:50:00,277.35,278.5,276.42,276.8,15778.0,276.9013,278.0494,275.9728,276.3521,15778.0
2017-06-22 11:00:00,276.91,277.4,276.0,276.49,16709.0,276.462,276.9512,275.5534,276.0426,16709.0
2017-06-22 11:10:00,276.78,277.54,276.54,277.0,8311.0,276.3322,277.091,276.0926,276.5518,8311.0
2017-06-22 11:20:00,276.7,276.7,276.3,276.42,3084.0,276.2523,276.2523,275.853,275.9728,3084.0
2017-06-22 11:30:00,276.23,276.75,275.8,276.25,16273.0,275.7831,276.3022,275.3538,275.803,16273.0
2017-06-22 11:40:00,276.78,276.78,275.76,276.5,9400.0,276.3322,276.3322,275.3138,276.0526,9400.0
2017-06-22 11:50:00,276.19,277.2,276.07,276.98,11674.0,275.7431,276.7515,275.6233,276.5319,11674.0
2017-06-22 12:00:00,277.27,277.53,276.8,277.53,9588.0,276.8214,277.081,276.3521,277.081,9588.0
2017-06-22 12:10:00,277.1,277.92,276.68,277.92,11389.0,276.6517,277.4703,276.2323,277.4703,11389.0
2017-06-22 12:20:00,278.04,278.08,277.41,277.68,3504.0,277.5901,277.6301,276.9612,277.2307,3504.0
2017-06-22 12:30:00,277.15,278.42,277.1,277.23,18992.0,276.7016,277.9695,276.6517,276.7815,18992.0
2017-06-22 12:40:00,277.66,278.49,277.66,278.49,2200.0,277.2108,278.0394,277.2108,278.0394,2200.0
2017-06-22 12:50:00,278.44,279.62,278.44,279.39,4800.0,277.9895,279.1676,277.9895,278.938,4800.0
2017-06-22 13:00:00,279.38,279.64,279.07,279.63,4950.0,278.928,279.1876,278.6185,279.1776,4950.0
2017-06-22 13:10:00,279.48,280.34,279.0,279.89,8768.0,279.0278,279.8864,278.5486,279.4371,8768.0
2017-06-22 13:20:00,279.98,279.98,278.87,279.05,9647.0,279.527,279.527,278.4188,278.5985,9647.0
2017-06-22 13:30:00,279.06,279.58,278.56,279.3,15595.0,278.6085,279.1276,278.1093,278.8481,15595.0
2017-06-22 13:40:00,278.91,279.89,278.91,279.48,8450.0,278.4587,279.4371,278.4587,279.0278,8450.0
2017-06-22 13:50:00,279.65,279.65,279.15,279.5,8200.0,279.1975,279.1975,278.6983,279.0478,8200.0
2017-06-22 14:00:00,279.35,279.87,279.28,279.71,7613.0,278.898,279.4172,278.8281,279.2574,7613.0
2017-06-22 14:10:00,279.7,279.7,278.87,279.44,6231.0,279.2475,279.2475,278.4188,278.9879,6231.0
2017-06-22 14:20:00,279.57,279.57,278.35,278.35,12421.0,279.1177,279.1177,277.8996,277.8996,12421.0
2017-06-22 14:30:00,278.45,279.13,278.44,278.48,7989.0,277.9995,278.6784,277.9895,278.0294,7989.0
2017-06-22 14:40:00,278.48,278.78,278.27,278.48,10887.0,278.0294,278.3289,277.8198,278.0294,10887.0
2017-06-22 14:50:00,278.46,278.52,277.74,278.52,18282.0,278.0095,278.0694,277.2906,278.0694,18282.0
2017-06-22 15:00:00,278.53,278.53,277.43,278.2,22551.0,278.0793,278.0793,276.9811,277.7499,22551.0
2017-06-22 15:10:00,278.1,278.1,276.69,276.69,14384.0,277.65,277.65,276.2423,276.2423,14384.0
2017-06-22 15:20:00,276.92,277.31,276.12,276.16,7083.0,276.472,276.8613,275.6732,275.7132,7083.0
2017-06-22 15:30:00,276.18,276.86,275.5,276.24,22497.0,275.7332,276.4121,275.0543,275.7931,22497.0
2017-06-22 15:40:00,276.42,276.6,275.3,276.26,10900.0,275.9728,276.1525,274.8546,275.813,10900.0
2017-06-22 15:50:00,275.77,275.98,275.18,275.68,20839.0,275.3238,275.5335,274.7348,275.234,20839.0
2017-06-23 09:30:00,271.28,273.92,269.38,269.82,32588.0,270.8411,273.4768,268.9442,269.3834,32588.0
2017-06-23 09:40:00,269.43,270.47,268.59,269.13,17255.0,268.9941,270.0324,268.1554,268.6946,17255.0
2017-06-23 09:50:00,268.91,273.13,268.91,273.0,9320.0,268.4749,272.6881,268.4749,272.5583,9320.0
2017-06-23 10:00:00,272.75,272.88,271.8,272.18,7970.0,272.3087,272.4385,271.3602,271.7396,7970.0
2017-06-23 10:10:00,272.61,273.45,272.5,273.09,9775.0,272.1689,273.0076,272.0591,272.6482,9775.0
2017-06-23 10:20:00,272.67,274.77,272.18,274.44,13938.0,272.2288,274.3254,271.7396,273.996,13938.0
2017-06-23 10:30:00,274.36,275.61,274.15,275.61,11519.0,273.9161,275.1641,273.7064,275.1641,11519.0
2017-06-23 10:40:00,275.62,276.37,275.29,275.29,10082.0,275.1741,275.9228,274.8446,274.8446,10082.0
2017-06-23 10:50:00,275.41,275.42,274.33,274.8,3974.0,274.9644,274.9744,273.8861,274.3554,3974.0
2017-06-23 11:00:00,275.03,275.99,274.52,275.82,7070.0,274.585,275.5435,274.0758,275.3737,7070.0
2017-06-23 11:10:00,275.7,275.99,274.88,275.99,6835.0,275.2539,275.5435,274.4353,275.5435,6835.0
2017-06-23 11:20:00,275.32,277.04,275.32,276.65,7422.0,274.8745,276.5918,274.8745,276.2024,7422.0
2017-06-23 11:30:00,276.5,276.53,275.21,275.21,13721.0,276.0526,276.0826,274.7647,274.7647,13721.0
2017-06-23 11:40:00,275.13,275.42,274.44,274.89,5800.0,274.6848,274.9744,273.996,274.4452,5800.0
2017-06-23 11:50:00,274.88,276.95,274.88,276.08,11710.0,274.4353,276.5019,274.4353,275.6333,11710.0
2017-06-23 12:00:00,275.95,276.12,275.4,275.5,2209.0,275.5035,275.6732,274.9544,275.0543,2209.0
2017-06-23 12:10:00,275.47,275.67,274.9,275.5,8350.0,275.0243,275.224,274.4552,275.0543,8350.0
2017-06-23 12:20:00,275.64,276.9,275.64,276.9,5246.0,275.194,276.452,275.194,276.452,5246.0
2017-06-23 12:30:00,276.75,277.59,276.47,276.87,9166.0,276.3022,277.1409,276.0227,276.422,9166.0
2017-06-23 12:40:00,276.77,277.29,276.49,277.24,3018.0,276.3222,276.8414,276.0426,276.7914,3018.0
2017-06-23 12:50:00,277.2,277.27,276.5,276.5,2300.0,276.7515,276.8214,276.0526,276.0526,2300.0
2017-06-23 13:00:00,276.34,276.8,276.07,276.51,4639.0,275.8929,276.3521,275.6233,276.0626,4639.0
2017-06-23 13:10:00,276.5,277.1,276.46,277.07,4900.0,276.0526,276.6517,276.0127,276.6217,4900.0
2017-06-23 13:20:00,277.03,277.73,276.75,277.07,13586.0,276.5818,277.2806,276.3022,276.6217,13586.0
2017-06-23 13:30:00,277.13,277.59,276.95,277.35,9378.0,276.6816,277.1409,276.5019,276.9013,9378.0
2017-06-23 13:40:00,277.1,277.49,277.01,277.43,5403.0,276.6517,277.041,276.5618,276.9811,5403.0
2017-06-23 13:50:00,277.42,277.72,277.23,277.72,2000.0,276.9711,277.2707,276.7815,277.2707,2000.0
2017-06-23 14:00:00,277.46,277.51,276.36,276.36,12214.0,277.0111,277.061,275.9129,275.9129,12214.0
2017-06-23 14:10:00,276.11,276.14,275.67,275.68,7047.0,275.6633,275.6932,275.224,275.234,7047.0
2017-06-23 14:20:00,275.44,275.92,274.96,275.35,6700.0,274.9943,275.4736,274.5151,274.9045,6700.0
2017-06-23 14:30:00,275.64,276.33,274.87,276.02,13878.0,275.194,275.8829,274.4253,275.5734,13878.0
2017-06-23 14:40:00,276.12,276.12,274.91,275.48,5675.0,275.6732,275.6732,274.4652,275.0343,5675.0
2017-06-23 14:50:00,275.68,276.55,275.57,276.2,8630.0,275.234,276.1026,275.1241,275.7531,8630.0
2017-06-23 15:00:00,276.13,276.13,274.67,275.13,4310.0,275.6832,275.6832,274.2256,274.6848,4310.0
2017-06-23 15:10:00,275.28,275.35,273.77,273.98,4549.0,274.8346,274.9045,273.3271,273.5367,4549.0
2017-06-23 15:20:00,274.07,275.02,273.88,274.79,8068.0,273.6266,274.575,273.4369,274.3454,8068.0
2017-06-23 15:30:00,274.66,275.65,274.36,275.15,7114.0,274.2156,275.204,273.9161,274.7048,7114.0
2017-06-23 15:40:00,275.17,275.73,274.99,275.47,7106.0,274.7248,275.2839,274.5451,275.0243,7106.0
2017-06-23 15:50:00,275.67,275.96,274.66,275.23,28009.0,275.224,275.5135,274.2156,274.7847,28009.0
2017-06-26 09:30:00,276.09,278.66,276.09,278.41,9091.0,275.6433,278.2091,275.6433,277.9595,9091.0
2017-06-26 09:40:00,277.97,278.69,276.36,276.87,6920.0,277.5203,278.2391,275.9129,276.422,6920.0
2017-06-26 09:50:00,276.86,276.99,275.51,275.93,7386.0,276.4121,276.5418,275.0642,275.4836,7386.0
2017-06-26 10:00:00,276.18,276.19,273.4,273.4,6291.0,275.7332,275.7431,272.9576,272.9576,6291.0
2017-06-26 10:10:00,273.25,273.46,272.56,273.0,3500.0,272.8079,273.0176,272.119,272.5583,3500.0
2017-06-26 10:20:00,273.31,273.59,272.45,273.16,5038.0,272.8678,273.1473,272.0092,272.718,5038.0
2017-06-26 10:30:00,272.95,274.6,271.06,271.37,11069.0,272.5084,274.1557,270.6214,270.9309,11069.0
2017-06-26 10:40:00,271.08,272.06,270.01,270.99,9985.0,270.6414,271.6198,269.5731,270.5515,9985.0
2017-06-26 10:50:00,270.99,271.52,269.53,270.8,4558.0,270.5515,271.0807,269.0939,270.3619,4558.0
2017-06-26 11:00:00,270.01,270.02,268.42,269.55,5295.0,269.5731,269.5831,267.9857,269.1139,5295.0
2017-06-26 11:10:00,269.7,271.83,268.99,271.16,12707.0,269.2636,271.3902,268.5548,270.7213,12707.0
2017-06-26 11:20:00,270.33,271.11,269.49,270.0,5006.0,269.8926,270.6714,269.054,269.5631,5006.0
2017-06-26 11:30:00,269.81,270.34,269.36,269.94,4748.0,269.3735,269.9026,268.9242,269.5032,4748.0
2017-06-26 11:40:00,269.66,271.75,269.4,271.01,7512.0,269.2237,271.3103,268.9641,270.5715,7512.0
2017-06-26 11:50:00,271.18,271.59,270.59,270.61,1380.0,270.7412,271.1506,270.1522,270.1722,1380.0
2017-06-26 12:00:00,270.69,271.1,270.66,271.1,4000.0,270.252,270.6614,270.2221,270.6614,4000.0
2017-06-26 12:10:00,271.39,271.39,270.71,270.71,3800.0,270.9509,270.9509,270.272,270.272,3800.0
2017-06-26 12:20:00,270.72,271.99,270.72,271.5,8215.0,270.282,271.5499,270.282,271.0607,8215.0
2017-06-26 12:30:00,271.97,272.5,271.5,272.21,4645.0,271.53,272.0591,271.0607,271.7696,4645.0
2017-06-26 12:40:00,272.5,272.98,270.64,270.64,6299.0,272.0591,272.5383,270.2021,270.2021,6299.0
2017-06-26 12:50:00,271.06,272.18,270.76,271.05,3095.0,270.6214,271.7396,270.3219,270.6115,3095.0
2017-06-26 13:00:00,271.4,271.4,270.01,270.58,5159.0,270.9609,270.9609,269.5731,270.1422,5159.0
2017-06-26 13:10:00,270.89,270.89,270.0,270.43,5800.0,270.4517,270.4517,269.5631,269.9925,5800.0
2017-06-26 13:20:00,270.41,270.84,269.84,270.84,5147.0,269.9725,270.4018,269.4034,270.4018,5147.0
2017-06-26 13:30:00,270.32,270.33,269.77,270.06,2555.0,269.8826,269.8926,269.3335,269.6231,2555.0
2017-06-26 13:40:00,269.84,270.77,269.84,270.46,4000.0,269.4034,270.3319,269.4034,270.0224,4000.0
2017-06-26 13:50:00,270.76,270.86,270.12,270.26,1900.0,270.3219,270.4218,269.683,269.8227,1900.0
2017-06-26 14:00:00,270.48,271.31,270.15,270.15,3439.0,270.0424,270.871,269.7129,269.7129,3439.0
2017-06-26 14:10:00,270.71,270.71,268.42,269.21,17475.0,270.272,270.272,267.9857,268.7744,17475.0
2017-06-26 14:20:00,269.16,269.99,268.78,269.86,13955.0,268.7245,269.5532,268.3451,269.4234,13955.0
2017-06-26 14:30:00,269.92,270.45,269.17,269.17,2509.0,269.4833,270.0124,268.7345,268.7345,2509.0
2017-06-26 14:40:00,269.17,270.19,269.02,269.88,3195.0,268.7345,269.7528,268.5847,269.4433,3195.0
2017-06-26 14:50:00,269.67,270.22,269.17,269.69,2500.0,269.2337,269.7828,268.7345,269.2537,2500.0
2017-06-26 15:00:00,269.69,270.03,268.7,270.03,6500.0,269.2537,269.5931,268.2653,269.5931,6500.0
2017-06-26 15:10:00,269.87,270.72,269.56,269.65,13862.0,269.4334,270.282,269.1239,269.2137,13862.0
2017-06-26 15:20:00,269.8,269.8,268.55,268.98,4871.0,269.3635,269.3635,268.1155,268.5448,4871.0
2017-06-26 15:30:00,269.27,270.02,268.0,268.71,7150.0,268.8343,269.5831,267.5664,268.2752,7150.0
2017-06-26 15:40:00,268.66,269.0,267.7,268.28,15489.0,268.2253,268.5648,267.2669,267.8459,15489.0
2017-06-26 15:50:00,268.78,269.48,267.72,268.01,43085.0,268.3451,269.044,267.2868,267.5764,43085.0
2017-06-27 09:30:00,265.59,265.59,261.81,263.7,35601.0,265.1603,265.1603,261.3864,263.2733,35601.0
2017-06-27 09:40:00,263.34,265.09,263.01,263.12,18303.0,262.9139,264.6611,262.5845,262.6943,18303.0
2017-06-27 09:50:00,263.25,263.5,262.32,263.03,15357.0,262.8241,263.0737,261.8956,262.6044,15357.0
2017-06-27 10:00:00,263.91,264.98,262.89,263.54,18913.0,263.483,264.5513,262.4647,263.1136,18913.0
2017-06-27 10:10:00,263.42,263.73,260.62,260.89,34759.0,262.9938,263.3033,260.1983,260.4679,34759.0
2017-06-27 10:20:00,260.69,261.13,259.12,260.57,30537.0,260.2682,260.7075,258.7008,260.1484,30537.0
2017-06-27 10:30:00,260.4,263.17,260.39,262.65,24354.0,259.9787,262.7442,259.9687,262.225,24354.0
2017-06-27 10:40:00,262.99,264.09,262.92,263.47,12189.0,262.5645,263.6627,262.4946,263.0437,12189.0
2017-06-27 10:50:00,263.75,263.76,261.96,261.96,5175.0,263.3233,263.3332,261.5362,261.5362,5175.0
2017-06-27 11:00:00,262.1,263.35,262.09,262.33,5933.0,261.6759,262.9239,261.6659,261.9056,5933.0
2017-06-27 11:10:00,262.32,263.82,262.0,262.95,8008.0,261.8956,263.3931,261.5761,262.5246,8008.0
2017-06-27 11:20:00,262.82,263.18,262.4,262.4,2451.0,262.3948,262.7542,261.9754,261.9754,2451.0
2017-06-27 11:30:00,262.48,263.36,262.47,263.36,5785.0,262.0553,262.9339,262.0453,262.9339,5785.0
2017-06-27 11:40:00,263.35,263.54,262.0,263.2,4700.0,262.9239,263.1136,261.5761,262.7742,4700.0
2017-06-27 11:50:00,262.76,263.64,262.5,263.35,11708.0,262.3349,263.2134,262.0753,262.9239,11708.0
2017-06-27 12:00:00,263.3,263.35,262.54,262.88,2627.0,262.874,262.9239,262.1152,262.4547,2627.0
2017-06-27 12:10:00,262.88,263.28,262.36,262.36,3811.0,262.4547,262.854,261.9355,261.9355,3811.0
2017-06-27 12:20:00,262.51,263.05,262.28,262.83,4300.0,262.0853,262.6244,261.8556,262.4048,4300.0
2017-06-27 12:30:00,262.64,263.25,262.09,262.83,8100.0,262.2151,262.8241,261.6659,262.4048,8100.0
2017-06-27 12:40:00,262.43,263.3,262.0,262.83,3862.0,262.0054,262.874,261.5761,262.4048,3862.0
2017-06-27 12:50:00,263.07,263.49,261.6,262.81,5355.0,262.6444,263.0637,261.1767,262.3848,5355.0
2017-06-27 13:00:00,262.73,263.19,261.59,262.09,8871.0,262.3049,262.7642,261.1668,261.6659,8871.0
2017-06-27 13:10:00,261.05,261.63,260.24,261.63,11464.0,260.6276,261.2067,259.8189,261.2067,11464.0
2017-06-27 13:20:00,261.65,261.92,260.65,260.65,4129.0,261.2267,261.4962,260.2283,260.2283,4129.0
2017-06-27 13:30:00,261.21,261.46,259.2,259.51,7557.0,260.7874,261.037,258.7806,259.0901,7557.0
2017-06-27 13:40:00,259.57,260.06,258.33,258.68,10956.0,259.15,259.6392,257.912,258.2615,10956.0
2017-06-27 13:50:00,258.73,259.04,257.1,258.11,12167.0,258.3114,258.6209,256.684,257.6924,12167.0
2017-06-27 14:00:00,258.1,258.46,256.9,257.5,12913.0,257.6824,258.0418,256.4843,257.0834,12913.0
2017-06-27 14:10:00,257.28,257.45,255.66,257.06,19071.0,256.8637,257.0335,255.2464,256.6441,19071.0
2017-06-27 14:20:00,256.83,257.63,256.54,257.56,11002.0,256.4145,257.2132,256.1249,257.1433,11002.0
2017-06-27 14:30:00,257.63,259.0,257.38,258.47,11688.0,257.2132,258.5809,256.9636,258.0518,11688.0
2017-06-27 14:40:00,258.07,258.43,257.56,257.6,16584.0,257.6525,258.0119,257.1433,257.1832,16584.0
2017-06-27 14:50:00,257.65,258.0,257.16,257.32,4570.0,257.2331,257.5826,256.7439,256.9037,4570.0
2017-06-27 15:00:00,257.68,258.6,256.86,257.09,9609.0,257.2631,258.1816,256.4444,256.674,9609.0
2017-06-27 15:10:00,256.79,257.87,256.5,256.83,9680.0,256.3745,257.4528,256.085,256.4145,9680.0
2017-06-27 15:20:00,256.99,257.12,256.26,256.54,9021.0,256.5742,256.704,255.8454,256.1249,9021.0
2017-06-27 15:30:00,256.42,257.68,256.31,256.67,23349.0,256.0051,257.2631,255.8953,256.2547,23349.0
2017-06-27 15:40:00,256.83,256.83,256.24,256.29,14512.0,256.4145,256.4145,255.8254,255.8753,14512.0
2017-06-27 15:50:00,256.42,256.6,255.78,255.78,60703.0,256.0051,256.1848,255.3662,255.3662,60703.0
2017-06-28 09:30:00,260.0,261.64,254.45,255.09,25406.0,259.7278,261.3661,254.1836,254.8229,25406.0
2017-06-28 09:40:00,254.39,254.91,252.0,253.61,53869.0,254.1236,254.6431,251.7361,253.3445,53869.0
2017-06-28 09:50:00,253.81,254.62,250.34,252.0,36855.0,253.5442,254.3534,250.0779,251.7361,36855.0
2017-06-28 10:00:00,251.93,254.96,250.99,254.11,27939.0,251.6662,254.693,250.7272,253.8439,27939.0
2017-06-28 10:10:00,254.03,256.55,253.0,256.55,20226.0,253.764,256.2814,252.7351,256.2814,20226.0
2017-06-28 10:20:00,256.29,256.46,253.78,254.63,19441.0,256.0217,256.1915,253.5143,254.3634,19441.0
2017-06-28 10:30:00,254.58,256.44,252.78,256.44,14158.0,254.3134,256.1715,252.5153,256.1715,14158.0
2017-06-28 10:40:00,256.44,258.41,256.44,258.16,24851.0,256.1715,258.1394,256.1715,257.8897,24851.0
2017-06-28 10:50:00,258.43,261.46,258.43,259.34,23553.0,258.1594,261.1862,258.1594,259.0685,23553.0
2017-06-28 11:00:00,259.0,259.76,257.32,257.68,12855.0,258.7288,259.488,257.0506,257.4102,12855.0
2017-06-28 11:10:00,258.22,259.82,257.9,259.71,9798.0,257.9496,259.548,257.63,259.4381,9798.0
2017-06-28 11:20:00,259.33,259.99,257.86,258.6,9404.0,259.0585,259.7178,257.59,258.3292,9404.0
2017-06-28 11:30:00,258.4,259.59,257.03,257.12,8705.0,258.1294,259.3182,256.7609,256.8508,8705.0
2017-06-28 11:40:00,257.61,259.81,257.5,259.69,7401.0,257.3403,259.538,257.2304,259.4181,7401.0
2017-06-28 11:50:00,259.5,259.84,257.72,258.58,10523.0,259.2283,259.5679,257.4502,258.3093,10523.0
2017-06-28 12:00:00,258.56,258.8,257.48,258.68,11879.0,258.2893,258.529,257.2104,258.4092,11879.0
2017-06-28 12:10:00,258.48,258.88,257.98,258.16,8263.0,258.2094,258.6089,257.7099,257.8897,8263.0
2017-06-28 12:20:00,258.16,258.86,257.43,258.67,7239.0,257.8897,258.589,257.1605,258.3992,7239.0
2017-06-28 12:30:00,258.43,259.8,258.07,259.69,10165.0,258.1594,259.528,257.7998,259.4181,10165.0
2017-06-28 12:40:00,259.4,259.74,258.51,258.55,25675.0,259.1284,259.468,258.2393,258.2793,25675.0
2017-06-28 12:50:00,258.48,258.81,257.53,257.94,26399.0,258.2094,258.539,257.2604,257.6699,26399.0
2017-06-28 13:00:00,258.02,258.45,256.83,257.07,24247.0,257.7498,258.1794,256.5611,256.8008,24247.0
2017-06-28 13:10:00,257.23,257.69,256.55,257.1,32355.0,256.9607,257.4202,256.2814,256.8308,32355.0
2017-06-28 13:20:00,257.11,257.9,256.71,257.75,23733.0,256.8408,257.63,256.4412,257.4801,23733.0
2017-06-28 13:30:00,257.94,259.19,257.94,258.69,30177.0,257.6699,258.9186,257.6699,258.4191,30177.0
2017-06-28 13:40:00,258.7,258.73,256.85,257.2,15355.0,258.4291,258.4591,256.5811,256.9307,15355.0
2017-06-28 13:50:00,257.18,258.13,257.18,257.4,5620.0,256.9107,257.8597,256.9107,257.1305,5620.0
2017-06-28 14:00:00,257.55,258.93,257.41,258.63,11002.0,257.2803,258.6589,257.1405,258.3592,11002.0
2017-06-28 14:10:00,258.69,259.19,258.5,258.76,5105.0,258.4191,258.9186,258.2293,258.4891,5105.0
2017-06-28 14:20:00,258.96,259.12,257.59,259.12,6361.0,258.6889,258.8487,257.3203,258.8487,6361.0
2017-06-28 14:30:00,259.12,259.48,258.27,259.39,16576.0,258.8487,259.2083,257.9996,259.1184,16576.0
2017-06-28 14:40:00,259.57,260.59,259.07,260.59,8391.0,259.2982,260.3172,258.7987,260.3172,8391.0
2017-06-28 14:50:00,260.69,261.58,260.56,260.89,9688.0,260.417,261.3061,260.2872,260.6168,9688.0
2017-06-28 15:00:00,260.63,261.12,260.17,261.0,8900.0,260.3571,260.8466,259.8976,260.7267,8900.0
2017-06-28 15:10:00,261.15,261.42,259.35,261.42,10810.0,260.8766,261.1463,259.0784,261.1463,10810.0
2017-06-28 15:20:00,261.12,262.09,260.5,261.7,13436.0,260.8466,261.8156,260.2272,261.426,13436.0
2017-06-28 15:30:00,261.83,262.78,260.4,262.78,11154.0,261.5559,262.5049,260.1273,262.5049,11154.0
2017-06-28 15:40:00,262.72,262.72,261.46,261.76,21357.0,262.4449,262.4449,261.1862,261.4859,21357.0
2017-06-28 15:50:00,261.8,263.23,261.61,262.14,45139.0,261.5259,262.9544,261.3361,261.8655,45139.0
2017-06-29 09:30:00,259.85,262.7,257.2,260.39,26172.0,259.5779,262.4249,256.9307,260.1174,26172.0
2017-06-29 09:40:00,260.89,261.05,257.37,258.92,14088.0,260.6168,260.7767,257.1005,258.6489,14088.0
2017-06-29 09:50:00,259.42,259.73,256.19,257.31,16215.0,259.1484,259.4581,255.9218,257.0406,16215.0
2017-06-29 10:00:00,256.75,256.95,255.01,256.64,42161.0,256.4812,256.681,254.743,256.3713,42161.0
2017-06-29 10:10:00,257.62,257.62,255.83,256.67,11575.0,257.3503,257.3503,255.5621,256.4013,11575.0
2017-06-29 10:20:00,256.66,257.83,253.8,257.3,14738.0,256.3913,257.56,253.5343,257.0306,14738.0
2017-06-29 10:30:00,257.15,257.27,256.18,257.27,4260.0,256.8808,257.0006,255.9118,257.0006,4260.0
2017-06-29 10:40:00,257.61,258.98,257.48,257.48,9099.0,257.3403,258.7088,257.2104,257.2104,9099.0
2017-06-29 10:50:00,257.39,257.56,256.18,256.86,5885.0,257.1205,257.2903,255.9118,256.5911,5885.0
2017-06-29 11:00:00,256.41,256.92,253.81,254.19,6226.0,256.1415,256.651,253.5442,253.9239,6226.0
2017-06-29 11:10:00,254.22,254.24,253.01,253.8,12859.0,253.9538,253.9738,252.7451,253.5343,12859.0
2017-06-29 11:20:00,253.38,253.39,252.28,252.55,8331.0,253.1147,253.1247,252.0159,252.2856,8331.0
2017-06-29 11:30:00,252.39,253.57,251.35,252.43,9927.0,252.1257,253.3045,251.0868,252.1657,9927.0
2017-06-29 11:40:00,252.67,253.88,252.0,252.79,7633.0,252.4054,253.6142,251.7361,252.5253,7633.0
2017-06-29 11:50:00,252.45,252.81,251.7,251.91,5800.0,252.1857,252.5453,251.4365,251.6462,5800.0
2017-06-29 12:00:00,251.68,253.2,251.68,253.02,19635.0,251.4165,252.9349,251.4165,252.7551,19635.0
2017-06-29 12:10:00,253.0,253.22,252.25,252.59,8280.0,252.7351,252.9549,251.9859,252.3255,8280.0
2017-06-29 12:20:00,252.39,252.9,252.19,252.41,16499.0,252.1257,252.6352,251.9259,252.1457,16499.0
2017-06-29 12:30:00,252.49,252.63,251.65,252.11,7461.0,252.2256,252.3655,251.3865,251.846,7461.0
2017-06-29 12:40:00,252.03,252.03,251.32,251.32,3232.0,251.7661,251.7661,251.0569,251.0569,3232.0
2017-06-29 12:50:00,251.39,251.54,250.14,250.14,4431.0,251.1268,251.2766,249.8781,249.8781,4431.0
2017-06-29 13:00:00,250.1,250.18,249.05,249.72,16791.0,249.8381,249.9181,248.7892,249.4585,16791.0
2017-06-29 13:10:00,249.72,250.0,248.8,249.22,11812.0,249.4585,249.7382,248.5395,248.9591,11812.0
2017-06-29 13:20:00,249.28,249.6,247.71,248.24,14232.0,249.019,249.3387,247.4506,247.9801,14232.0
2017-06-29 13:30:00,248.24,250.09,247.7,250.09,18618.0,247.9801,249.8281,247.4406,249.8281,18618.0
2017-06-29 13:40:00,250.0,250.01,248.29,248.59,6732.0,249.7382,249.7482,248.03,248.3297,6732.0
2017-06-29 13:50:00,248.5,248.6,247.48,247.81,9059.0,248.2398,248.3397,247.2209,247.5505,9059.0
2017-06-29 14:00:00,247.88,249.16,247.8,248.47,21877.0,247.6205,248.8991,247.5405,248.2098,21877.0
2017-06-29 14:10:00,248.31,249.83,248.18,249.28,9410.0,248.05,249.5684,247.9201,249.019,9410.0
2017-06-29 14:20:00,249.51,250.03,249.1,249.68,10177.0,249.2488,249.7682,248.8392,249.4186,10177.0
2017-06-29 14:30:00,249.49,249.98,248.61,249.75,20867.0,249.2288,249.7183,248.3497,249.4885,20867.0
2017-06-29 14:40:00,249.48,250.9,249.35,249.35,9419.0,249.2188,250.6373,249.0889,249.0889,9419.0
2017-06-29 14:50:00,249.45,249.71,249.14,249.71,6430.0,249.1888,249.4485,248.8791,249.4485,6430.0
2017-06-29 15:00:00,249.54,250.34,249.26,249.26,16367.0,249.2787,250.0779,248.999,248.999,16367.0
2017-06-29 15:10:00,249.41,250.98,248.69,250.98,13730.0,249.1489,250.7172,248.4296,250.7172,13730.0
2017-06-29 15:20:00,250.98,251.41,250.64,251.41,16086.0,250.7172,251.1468,250.3776,251.1468,16086.0
2017-06-29 15:30:00,251.42,252.57,251.37,252.3,12131.0,251.1568,252.3055,251.1068,252.0358,12131.0
2017-06-29 15:40:00,252.07,252.89,252.0,252.1,16263.0,251.8061,252.6252,251.7361,251.836,16263.0
2017-06-29 15:50:00,252.21,253.15,252.15,252.43,61123.0,251.9459,252.8849,251.886,252.1657,61123.0
2017-06-30 09:30:00,254.1,254.1,251.13,253.28,20929.0,253.8339,253.8339,250.8671,253.0148,20929.0
2017-06-30 09:40:00,254.0,254.48,251.65,251.65,16912.0,253.7341,254.2135,251.3865,251.3865,16912.0
2017-06-30 09:50:00,251.88,252.03,249.77,250.27,11075.0,251.6163,251.7661,249.5085,250.008,11075.0
2017-06-30 10:00:00,250.02,250.69,249.39,250.2,10195.0,249.7582,250.4275,249.1289,249.938,10195.0
2017-06-30 10:10:00,250.4,251.37,249.27,249.28,6822.0,250.1378,251.1068,249.009,249.019,6822.0
2017-06-30 10:20:00,249.35,250.58,249.12,250.5,6775.0,249.0889,250.3176,248.8592,250.2377,6775.0
2017-06-30 10:30:00,250.52,251.58,250.2,250.2,5940.0,250.2577,251.3166,249.938,249.938,5940.0
2017-06-30 10:40:00,249.99,251.27,249.98,250.95,4726.0,249.7282,251.0069,249.7183,250.6872,4726.0
2017-06-30 10:50:00,250.83,251.77,250.19,251.68,13205.0,250.5674,251.5064,249.928,251.4165,13205.0
2017-06-30 11:00:00,251.47,251.96,250.86,251.96,2840.0,251.2067,251.6962,250.5973,251.6962,2840.0
2017-06-30 11:10:00,252.36,252.79,251.31,252.14,17328.0,252.0958,252.5253,251.0469,251.876,17328.0
2017-06-30 11:20:00,252.23,253.25,252.23,252.34,4000.0,251.9659,252.9848,251.9659,252.0758,4000.0
2017-06-30 11:30:00,252.12,252.22,251.12,251.5,3800.0,251.856,251.9559,250.8571,251.2367,3800.0
2017-06-30 11:40:00,251.85,252.13,251.67,251.84,6805.0,251.5863,251.866,251.4065,251.5763,6805.0
2017-06-30 11:50:00,251.97,252.95,251.97,252.9,7050.0,251.7062,252.6851,251.7062,252.6352,7050.0
2017-06-30 12:00:00,252.76,252.76,252.05,252.1,4150.0,252.4953,252.4953,251.7861,251.836,4150.0
2017-06-30 12:10:00,252.45,252.82,252.08,252.81,2700.0,252.1857,252.5553,251.8161,252.5453,2700.0
2017-06-30 12:20:00,252.46,252.81,252.37,252.52,7024.0,252.1957,252.5453,252.1058,252.2556,7024.0
2017-06-30 12:30:00,252.37,252.44,251.96,252.3,10112.0,252.1058,252.1757,251.6962,252.0358,10112.0
2017-06-30 12:40:00,252.24,252.26,251.9,251.9,12776.0,251.9759,251.9959,251.6362,251.6362,12776.0
2017-06-30 12:50:00,251.97,252.39,251.97,252.39,1169.0,251.7062,252.1257,251.7062,252.1257,1169.0
2017-06-30 13:00:00,252.62,253.2,252.36,253.07,4412.0,252.3555,252.9349,252.0958,252.805,4412.0
2017-06-30 13:10:00,253.42,253.43,253.1,253.1,900.0,253.1547,253.1646,252.835,252.835,900.0
2017-06-30 13:20:00,253.06,253.06,252.45,252.68,1600.0,252.795,252.795,252.1857,252.4154,1600.0
2017-06-30 13:30:00,252.77,252.78,252.38,252.68,1300.0,252.5053,252.5153,252.1157,252.4154,1300.0
2017-06-30 13:40:00,252.5,252.86,252.45,252.54,5905.0,252.2356,252.5952,252.1857,252.2756,5905.0
2017-06-30 13:50:00,252.71,252.89,252.29,252.84,17724.0,252.4454,252.6252,252.0258,252.5753,17724.0
2017-06-30 14:00:00,252.7,253.02,252.51,252.65,12971.0,252.4354,252.7551,252.2456,252.3855,12971.0
2017-06-30 14:10:00,252.52,252.53,252.27,252.53,500.0,252.2556,252.2656,252.0059,252.2656,500.0
2017-06-30 14:20:00,252.55,253.64,252.41,253.21,7446.0,252.2856,253.3744,252.1457,252.9449,7446.0
2017-06-30 14:30:00,253.12,253.23,252.86,253.13,8000.0,252.855,252.9649,252.5952,252.865,8000.0
2017-06-30 14:40:00,253.0,253.65,252.89,253.54,1567.0,252.7351,253.3844,252.6252,253.2745,1567.0
2017-06-30 14:50:00,253.75,254.07,253.4,253.52,4240.0,253.4843,253.804,253.1347,253.2546,4240.0
2017-06-30 15:00:00,253.6,253.95,253.14,253.67,6019.0,253.3345,253.6841,252.875,253.4044,6019.0
2017-06-30 15:10:00,253.34,253.55,252.29,252.78,4300.0,253.0747,253.2845,252.0258,252.5153,4300.0
2017-06-30 15:20:00,252.79,252.8,252.1,252.38,3951.0,252.5253,252.5353,251.836,252.1157,3951.0
2017-06-30 15:30:00,252.19,252.52,251.94,252.05,12676.0,251.9259,252.2556,251.6762,251.7861,12676.0
2017-06-30 15:40:00,251.95,252.28,251.06,251.26,12663.0,251.6862,252.0159,250.7971,250.9969,12663.0
2017-06-30 15:50:00,251.1,251.65,250.6,250.89,37516.0,250.8371,251.3865,250.3376,250.6273,37516.0
2017-07-03 09:30:00,254.03,254.97,251.66,252.54,24891.0,253.764,254.703,251.3965,252.2756,24891.0
2017-07-03 09:40:00,252.73,253.6,251.88,252.72,14948.0,252.4654,253.3345,251.6163,252.4554,14948.0
2017-07-03 09:50:00,253.1,253.95,252.53,253.23,5237.0,252.835,253.6841,252.2656,252.9649,5237.0
2017-07-03 10:00:00,253.23,253.65,252.65,253.49,6717.0,252.9649,253.3844,252.3855,253.2246,6717.0
2017-07-03 10:10:00,253.15,254.7,252.89,252.9,11783.0,252.8849,254.4333,252.6252,252.6352,11783.0
2017-07-03 10:20:00,253.05,253.05,252.0,252.36,6625.0,252.785,252.785,251.7361,252.0958,6625.0
2017-07-03 10:30:00,252.19,252.19,250.9,251.4,4568.0,251.9259,251.9259,250.6373,251.1368,4568.0
2017-07-03 10:40:00,251.57,252.27,251.25,251.47,2440.0,251.3066,252.0059,250.9869,251.2067,2440.0
2017-07-03 10:50:00,251.83,251.83,250.64,250.65,8800.0,251.5663,251.5663,250.3776,250.3876,8800.0
2017-07-03 11:00:00,250.43,250.59,248.53,249.17,7875.0,250.1678,250.3276,248.2698,248.9091,7875.0
2017-07-03 11:10:00,249.16,251.02,248.89,249.53,9973.0,248.8991,250.7572,248.6294,249.2687,9973.0
2017-07-03 11:20:00,249.61,251.39,249.6,251.34,2942.0,249.3486,251.1268,249.3387,251.0768,2942.0
2017-07-03 11:30:00,251.28,251.63,250.85,250.85,3474.0,251.0169,251.3665,250.5873,250.5873,3474.0
2017-07-03 11:40:00,251.19,252.03,251.19,251.78,3068.0,250.927,251.7661,250.927,251.5164,3068.0
2017-07-03 11:50:00,251.78,252.02,250.59,251.32,9936.0,251.5164,251.7561,250.3276,251.0569,9936.0
2017-07-03 12:00:00,251.23,251.23,249.79,250.0,3392.0,250.967,250.967,249.5285,249.7382,3392.0
2017-07-03 12:10:00,250.2,250.64,249.78,249.79,3376.0,249.938,250.3776,249.5185,249.5285,3376.0
2017-07-03 12:20:00,249.93,251.19,249.52,250.8,8328.0,249.6683,250.927,249.2587,250.5374,8328.0
2017-07-03 12:30:00,250.97,251.31,249.73,249.73,2578.0,250.7072,251.0469,249.4685,249.4685,2578.0
2017-07-03 12:40:00,249.81,251.23,249.58,250.57,4799.0,249.5484,250.967,249.3187,250.3076,4799.0
2017-07-03 12:50:00,250.81,251.79,250.77,250.87,15048.0,250.5474,251.5264,250.5074,250.6073,15048.0
2017-07-05 09:30:00,250.39,253.83,250.0,251.12,59688.0,250.1278,253.5642,249.7382,250.8571,59688.0
2017-07-05 09:40:00,251.08,251.16,249.03,249.33,28927.0,250.8171,250.897,248.7693,249.0689,28927.0
2017-07-05 09:50:00,249.9,251.25,248.17,248.99,22699.0,249.6383,250.9869,247.9102,248.7293,22699.0
2017-07-05 10:00:00,249.05,249.21,246.2,249.16,17570.0,248.7892,248.9491,245.9422,248.8991,17570.0
2017-07-05 10:10:00,249.64,250.2,246.37,246.7,11423.0,249.3786,249.938,246.112,246.4417,11423.0
2017-07-05 10:20:00,246.95,248.94,246.4,248.87,13616.0,246.6914,248.6793,246.142,248.6094,13616.0
2017-07-05 10:30:00,248.94,250.27,248.83,249.25,11314.0,248.6793,250.008,248.5695,248.989,11314.0
2017-07-05 10:40:00,249.3,249.3,247.94,248.45,34486.0,249.039,249.039,247.6804,248.1899,34486.0
2017-07-05 10:50:00,248.66,249.16,247.81,247.95,8101.0,248.3996,248.8991,247.5505,247.6904,8101.0
2017-07-05 11:00:00,248.15,248.33,246.91,247.83,15878.0,247.8902,248.07,246.6515,247.5705,15878.0
2017-07-05 11:10:00,248.19,248.42,247.49,248.05,11193.0,247.9301,248.1599,247.2309,247.7903,11193.0
2017-07-05 11:20:00,248.11,250.17,248.11,250.07,17942.0,247.8502,249.9081,247.8502,249.8082,17942.0
2017-07-05 11:30:00,250.11,250.19,249.17,249.84,7731.0,249.8481,249.928,248.9091,249.5784,7731.0
2017-07-05 11:40:00,250.03,250.55,249.69,250.53,10261.0,249.7682,250.2877,249.4286,250.2677,10261.0
2017-07-05 11:50:00,250.54,251.7,250.54,251.36,7780.0,250.2777,251.4365,250.2777,251.0968,7780.0
2017-07-05 12:00:00,251.45,251.75,251.05,251.46,7326.0,251.1867,251.4864,250.7871,251.1967,7326.0
2017-07-05 12:10:00,251.49,252.19,251.49,251.87,8600.0,251.2267,251.9259,251.2267,251.6063,8600.0
2017-07-05 12:20:00,251.94,252.15,251.54,251.64,1895.0,251.6762,251.886,251.2766,251.3765,1895.0
2017-07-05 12:30:00,251.84,251.95,251.06,251.43,13434.0,251.5763,251.6862,250.7971,251.1667,13434.0
2017-07-05 12:40:00,251.46,251.46,250.59,250.76,4065.0,251.1967,251.1967,250.3276,250.4974,4065.0
2017-07-05 12:50:00,250.62,250.84,250.01,250.22,5115.0,250.3576,250.5774,249.7482,249.958,5115.0
2017-07-05 13:00:00,250.19,250.28,249.9,250.03,5451.0,249.928,250.0179,249.6383,249.7682,5451.0
2017-07-05 13:10:00,250.02,250.85,249.92,250.64,22594.0,249.7582,250.5873,249.6583,250.3776,22594.0
2017-07-05 13:20:00,250.73,250.96,249.96,249.97,14926.0,250.4675,250.6972,249.6983,249.7083,14926.0
2017-07-05 13:30:00,249.99,250.33,249.54,249.66,18613.0,249.7282,250.0679,249.2787,249.3986,18613.0
2017-07-05 13:40:00,249.55,250.23,249.33,249.86,13747.0,249.2887,249.968,249.0689,249.5984,13747.0
2017-07-05 13:50:00,249.85,250.11,249.66,249.8,6132.0,249.5884,249.8481,249.3986,249.5384,6132.0
2017-07-05 14:00:00,249.74,250.06,249.0,249.42,14963.0,249.4785,249.7982,248.7393,249.1588,14963.0
2017-07-05 14:10:00,249.28,249.28,248.75,249.03,21417.0,249.019,249.019,248.4895,248.7693,21417.0
2017-07-05 14:20:00,248.93,250.15,248.86,250.15,20393.0,248.6694,249.8881,248.5994,249.8881,20393.0
2017-07-05 14:30:00,250.3,251.28,250.22,250.26,13212.0,250.0379,251.0169,249.958,249.998,13212.0
2017-07-05 14:40:00,250.08,251.33,250.08,250.65,15913.0,249.8182,251.0668,249.8182,250.3876,15913.0
2017-07-05 14:50:00,250.49,250.58,249.51,249.61,10182.0,250.2277,250.3176,249.2488,249.3486,10182.0
2017-07-05 15:00:00,249.54,250.15,249.21,249.98,17889.0,249.2787,249.8881,248.9491,249.7183,17889.0
2017-07-05 15:10:00,249.98,250.87,249.84,250.58,7612.0,249.7183,250.6073,249.5784,250.3176,7612.0
2017-07-05 15:20:00,250.57,250.57,249.82,250.09,8013.0,250.3076,250.3076,249.5584,249.8281,8013.0
2017-07-05 15:30:00,250.27,250.42,249.49,249.65,10821.0,250.008,250.1578,249.2288,249.3886,10821.0
2017-07-05 15:40:00,249.7,250.15,249.09,249.31,17587.0,249.4386,249.8881,248.8292,249.049,17587.0
2017-07-05 15:50:00,249.78,249.86,248.86,248.98,31885.0,249.5185,249.5984,248.5994,248.7193,31885.0
2017-07-06 09:30:00,246.01,248.35,246.01,247.68,9354.0,245.7524,248.09,245.7524,247.4207,9354.0
2017-07-06 09:40:00,246.8,247.81,246.14,247.25,23031.0,246.5416,247.5505,245.8823,246.9911,23031.0
2017-07-06 09:50:00,246.72,247.65,246.72,247.29,7444.0,246.4617,247.3907,246.4617,247.0311,7444.0
2017-07-06 10:00:00,247.33,247.71,245.5,246.85,22990.0,247.071,247.4506,245.243,246.5915,22990.0
2017-07-06 10:10:00,246.81,248.8,246.58,248.29,21587.0,246.5516,248.5395,246.3218,248.03,21587.0
2017-07-06 10:20:00,248.55,248.57,246.86,247.5,14092.0,248.2898,248.3097,246.6015,247.2409,14092.0
2017-07-06 10:30:00,247.35,248.36,246.93,248.36,19483.0,247.091,248.1,246.6715,248.1,19483.0
2017-07-06 10:40:00,248.35,249.65,247.94,248.75,24867.0,248.09,249.3886,247.6804,248.4895,24867.0
2017-07-06 10:50:00,248.67,249.07,247.75,247.75,10889.0,248.4096,248.8092,247.4906,247.4906,10889.0
2017-07-06 11:00:00,247.33,248.0,247.16,247.74,8418.0,247.071,247.7403,246.9012,247.4806,8418.0
2017-07-06 11:10:00,247.95,248.23,247.14,247.84,23067.0,247.6904,247.9701,246.8812,247.5805,23067.0
2017-07-06 11:20:00,248.0,249.74,247.8,249.59,11339.0,247.7403,249.4785,247.5405,249.3287,11339.0
2017-07-06 11:30:00,250.31,250.46,249.08,249.74,27703.0,250.0479,250.1978,248.8192,249.4785,27703.0
2017-07-06 11:40:00,249.55,250.06,248.8,249.5,6900.0,249.2887,249.7982,248.5395,249.2388,6900.0
2017-07-06 11:50:00,249.73,250.69,249.72,250.69,11426.0,249.4685,250.4275,249.4585,250.4275,11426.0
2017-07-06 12:00:00,250.97,251.52,250.0,250.46,5651.0,250.7072,251.2566,249.7382,250.1978,5651.0
2017-07-06 12:10:00,250.27,251.27,250.23,251.27,5473.0,250.008,251.0069,249.968,251.0069,5473.0
2017-07-06 12:20:00,250.84,251.33,250.82,250.88,2300.0,250.5774,251.0668,250.5574,250.6173,2300.0
2017-07-06 12:30:00,250.73,251.86,250.73,251.48,2443.0,250.4675,251.5963,250.4675,251.2167,2443.0
2017-07-06 12:40:00,251.31,252.26,251.06,251.91,8000.0,251.0469,251.9959,250.7971,251.6462,8000.0
2017-07-06 12:50:00,251.81,251.92,251.0,251.38,6901.0,251.5463,251.6562,250.7372,251.1168,6901.0
2017-07-06 13:00:00,251.63,251.94,251.54,251.85,4600.0,251.3665,251.6762,251.2766,251.5863,4600.0
2017-07-06 13:10:00,251.88,252.29,251.13,251.89,12304.0,251.6163,252.0258,250.8671,251.6263,12304.0
2017-07-06 13:20:00,251.6,251.9,251.5,251.73,5776.0,251.3366,251.6362,251.2367,251.4664,5776.0
2017-07-06 13:30:00,251.79,251.95,250.86,251.84,8401.0,251.5264,251.6862,250.5973,251.5763,8401.0
2017-07-06 13:40:00,251.84,251.84,250.8,251.28,6436.0,251.5763,251.5763,250.5374,251.0169,6436.0
2017-07-06 13:50:00,251.11,251.14,250.49,250.64,4324.0,250.8471,250.877,250.2277,250.3776,4324.0
2017-07-06 14:00:00,250.54,251.35,250.54,251.35,15949.0,250.2777,251.0868,250.2777,251.0868,15949.0
2017-07-06 14:10:00,251.21,251.41,250.73,251.2,4958.0,250.947,251.1468,250.4675,250.937,4958.0
2017-07-06 14:20:00,251.35,251.88,251.33,251.81,5731.0,251.0868,251.6163,251.0668,251.5463,5731.0
2017-07-06 14:30:00,251.71,252.01,250.98,251.19,9395.0,251.4464,251.7461,250.7172,250.927,9395.0
2017-07-06 14:40:00,251.04,251.41,250.58,251.38,4483.0,250.7771,251.1468,250.3176,251.1168,4483.0
2017-07-06 14:50:00,251.38,252.16,251.05,251.53,7800.0,251.1168,251.896,250.7871,251.2666,7800.0
2017-07-06 15:00:00,251.61,252.04,250.94,251.45,9550.0,251.3466,251.7761,250.6773,251.1867,9550.0
2017-07-06 15:10:00,251.26,251.97,250.91,251.97,8843.0,250.9969,251.7062,250.6473,251.7062,8843.0
2017-07-06 15:20:00,251.96,251.96,251.3,251.88,9913.0,251.6962,251.6962,251.0369,251.6163,9913.0
2017-07-06 15:30:00,251.6,251.75,250.99,251.57,6426.0,251.3366,251.4864,250.7272,251.3066,6426.0
2017-07-06 15:40:00,251.41,251.46,250.71,250.76,11943.0,251.1468,251.1967,250.4475,250.4974,11943.0
2017-07-06 15:50:00,250.96,251.1,250.76,251.01,23423.0,250.6972,250.8371,250.4974,250.7472,23423.0
2017-07-07 09:30:00,252.24,254.82,252.18,254.69,18455.0,251.9759,254.5532,251.916,254.4233,18455.0
2017-07-07 09:40:00,254.91,255.39,253.59,255.3,7425.0,254.6431,255.1226,253.3245,255.0327,7425.0
2017-07-07 09:50:00,255.65,256.74,255.64,256.49,9579.0,255.3823,256.4712,255.3723,256.2214,9579.0
2017-07-07 10:00:00,256.7,257.9,255.2,255.27,24894.0,256.4312,257.63,254.9328,255.0027,24894.0
2017-07-07 10:10:00,255.36,257.0,255.34,256.55,23132.0,255.0926,256.7309,255.0726,256.2814,23132.0
2017-07-07 10:20:00,256.38,256.55,255.33,255.92,6337.0,256.1116,256.2814,255.0627,255.652,6337.0
2017-07-07 10:30:00,255.85,256.6,255.85,256.31,1920.0,255.5821,256.3313,255.5821,256.0416,1920.0
2017-07-07 10:40:00,256.54,257.19,255.75,256.13,3880.0,256.2714,256.9207,255.4822,255.8618,3880.0
2017-07-07 10:50:00,255.56,255.79,255.25,255.25,4270.0,255.2924,255.5222,254.9827,254.9827,4270.0
2017-07-07 11:00:00,255.0,255.5,254.44,254.92,5099.0,254.733,255.2325,254.1736,254.6531,5099.0
2017-07-07 11:10:00,254.95,255.67,254.49,254.74,10511.0,254.6831,255.4023,254.2235,254.4733,10511.0
2017-07-07 11:20:00,254.57,255.33,254.48,255.0,12304.0,254.3035,255.0627,254.2135,254.733,12304.0
2017-07-07 11:30:00,255.17,255.72,254.25,254.63,5892.0,254.9028,255.4522,253.9838,254.3634,5892.0
2017-07-07 11:40:00,254.68,254.68,253.75,254.0,16761.0,254.4133,254.4133,253.4843,253.7341,16761.0
2017-07-07 11:50:00,254.0,254.43,253.82,254.37,16027.0,253.7341,254.1636,253.5542,254.1037,16027.0
2017-07-07 12:00:00,254.53,255.47,254.3,254.88,17543.0,254.2635,255.2025,254.0337,254.6131,17543.0
2017-07-07 12:10:00,254.89,255.46,254.55,254.91,8045.0,254.6231,255.1925,254.2835,254.6431,8045.0
2017-07-07 12:20:00,254.86,254.86,254.33,254.84,10209.0,254.5931,254.5931,254.0637,254.5732,10209.0
2017-07-07 12:30:00,254.85,254.85,254.16,254.61,3600.0,254.5832,254.5832,253.8939,254.3434,3600.0
2017-07-07 12:40:00,254.51,254.83,254.21,254.6,13977.0,254.2435,254.5632,253.9438,254.3334,13977.0
2017-07-07 12:50:00,254.66,255.08,254.35,254.44,11846.0,254.3934,254.8129,254.0837,254.1736,11846.0
2017-07-07 13:00:00,254.43,254.59,253.75,253.98,6862.0,254.1636,254.3234,253.4843,253.7141,6862.0
2017-07-07 13:10:00,254.09,254.13,253.75,254.11,4729.0,253.824,253.8639,253.4843,253.8439,4729.0
2017-07-07 13:20:00,254.05,254.58,254.04,254.36,3815.0,253.784,254.3134,253.774,254.0937,3815.0
2017-07-07 13:30:00,254.21,254.47,253.95,254.1,6668.0,253.9438,254.2036,253.6841,253.8339,6668.0
2017-07-07 13:40:00,254.07,254.23,253.84,254.09,2012.0,253.804,253.9638,253.5742,253.824,2012.0
2017-07-07 13:50:00,254.09,254.13,253.77,254.0,9048.0,253.824,253.8639,253.5043,253.7341,9048.0
2017-07-07 14:00:00,254.14,254.65,253.71,254.0,23692.0,253.8739,254.3834,253.4444,253.7341,23692.0
2017-07-07 14:10:00,254.0,254.22,253.71,253.84,13243.0,253.7341,253.9538,253.4444,253.5742,13243.0
2017-07-07 14:20:00,253.93,254.21,253.49,253.81,39900.0,253.6641,253.9438,253.2246,253.5442,39900.0
2017-07-07 14:30:00,253.88,254.08,253.68,254.07,21573.0,253.6142,253.814,253.4144,253.804,21573.0
2017-07-07 14:40:00,254.04,254.49,253.93,254.09,12124.0,253.774,254.2235,253.6641,253.824,12124.0
2017-07-07 14:50:00,254.1,254.91,254.0,254.91,15938.0,253.8339,254.6431,253.7341,254.6431,15938.0
2017-07-07 15:00:00,254.81,255.18,254.3,254.98,4908.0,254.5432,254.9128,254.0337,254.713,4908.0
2017-07-07 15:10:00,255.13,256.13,254.93,256.11,3800.0,254.8629,255.8618,254.6631,255.8418,3800.0
2017-07-07 15:20:00,256.14,256.48,255.6,255.95,5693.0,255.8718,256.2115,255.3324,255.682,5693.0
2017-07-07 15:30:00,256.18,256.18,255.48,255.79,6794.0,255.9118,255.9118,255.2125,255.5222,6794.0
2017-07-07 15:40:00,255.9,256.13,255.7,255.98,5636.0,255.6321,255.8618,255.4323,255.712,5636.0
2017-07-07 15:50:00,255.98,256.02,255.4,255.67,14994.0,255.712,255.7519,255.1326,255.4023,14994.0
2017-07-10 09:30:00,256.99,258.33,256.89,258.01,8209.0,256.7209,258.0595,256.621,257.7399,8209.0
2017-07-10 09:40:00,258.2,258.2,256.52,256.58,3988.0,257.9297,257.9297,256.2514,256.3113,3988.0
2017-07-10 09:50:00,256.3,256.3,253.15,254.63,17748.0,256.0316,256.0316,252.8849,254.3634,17748.0
2017-07-10 10:00:00,255.08,255.9,254.3,255.03,11161.0,254.8129,255.6321,254.0337,254.763,11161.0
2017-07-10 10:10:00,255.61,255.61,253.9,255.35,22274.0,255.3424,255.3424,253.6342,255.0826,22274.0
2017-07-10 10:20:00,255.06,255.27,254.49,254.96,13740.0,254.7929,255.0027,254.2235,254.693,13740.0
2017-07-10 10:30:00,254.6,255.06,254.39,254.39,4899.0,254.3334,254.7929,254.1236,254.1236,4899.0
2017-07-10 10:40:00,254.61,257.04,254.6,257.04,10969.0,254.3434,256.7709,254.3334,256.7709,10969.0
2017-07-10 10:50:00,257.14,257.8,256.81,257.65,9293.0,256.8708,257.5301,256.5411,257.3802,9293.0
2017-07-10 11:00:00,257.65,258.31,257.64,258.31,5360.0,257.3802,258.0395,257.3702,258.0395,5360.0
2017-07-10 11:10:00,258.58,258.8,257.79,257.85,14327.0,258.3093,258.529,257.5201,257.58,14327.0
2017-07-10 11:20:00,257.87,257.87,256.82,257.09,5162.0,257.6,257.6,256.5511,256.8208,5162.0
2017-07-10 11:30:00,257.01,257.85,256.67,257.85,7364.0,256.7409,257.58,256.4013,257.58,7364.0
2017-07-10 11:40:00,257.76,258.11,256.95,257.61,20680.0,257.4901,257.8397,256.681,257.3403,20680.0
2017-07-10 11:50:00,257.75,258.31,257.64,258.31,3069.0,257.4801,258.0395,257.3702,258.0395,3069.0
2017-07-10 12:00:00,258.27,258.58,257.94,257.94,4485.0,257.9996,258.3093,257.6699,257.6699,4485.0
2017-07-10 12:10:00,257.94,258.18,257.63,258.18,10793.0,257.6699,257.9097,257.3602,257.9097,10793.0
2017-07-10 12:20:00,258.18,258.99,258.18,258.99,4547.0,257.9097,258.7188,257.9097,258.7188,4547.0
2017-07-10 12:30:00,259.13,260.32,259.09,259.92,18161.0,258.8587,260.0474,258.8187,259.6479,18161.0
2017-07-10 12:40:00,259.92,260.09,259.29,259.53,8418.0,259.6479,259.8177,259.0185,259.2583,8418.0
2017-07-10 12:50:00,259.57,260.62,259.57,260.53,7133.0,259.2982,260.3471,259.2982,260.2572,7133.0
2017-07-10 13:00:00,260.2,260.45,260.05,260.45,13199.0,259.9276,260.1773,259.7777,260.1773,13199.0
2017-07-10 13:10:00,260.31,260.31,259.16,259.36,2200.0,260.0374,260.0374,258.8886,259.0884,2200.0
2017-07-10 13:20:00,259.25,259.73,259.06,259.56,11614.0,258.9786,259.4581,258.7888,259.2882,11614.0
2017-07-10 13:30:00,259.59,260.16,258.94,259.0,12320.0,259.3182,259.8876,258.6689,258.7288,12320.0
2017-07-10 13:40:00,258.69,259.96,258.69,259.96,3850.0,258.4191,259.6878,258.4191,259.6878,3850.0
2017-07-10 13:50:00,260.35,260.4,259.6,259.79,21050.0,260.0774,260.1273,259.3282,259.518,21050.0
2017-07-10 14:00:00,259.73,260.53,259.69,260.3,14936.0,259.4581,260.2572,259.4181,260.0275,14936.0
2017-07-10 14:10:00,260.26,261.39,260.18,261.39,14736.0,259.9875,261.1163,259.9076,261.1163,14736.0
2017-07-10 14:20:00,261.47,261.47,260.13,260.13,7665.0,261.1962,261.1962,259.8576,259.8576,7665.0
2017-07-10 14:30:00,260.27,260.27,259.43,259.99,8899.0,259.9975,259.9975,259.1584,259.7178,8899.0
2017-07-10 14:40:00,259.96,260.72,259.96,260.51,2129.0,259.6878,260.447,259.6878,260.2372,2129.0
2017-07-10 14:50:00,260.74,261.16,260.3,260.38,10821.0,260.467,260.8866,260.0275,260.1074,10821.0
2017-07-10 15:00:00,260.3,260.61,259.96,260.23,6380.0,260.0275,260.3371,259.6878,259.9575,6380.0
2017-07-10 15:10:00,260.35,260.35,259.28,259.62,8950.0,260.0774,260.0774,259.0085,259.3482,8950.0
2017-07-10 15:20:00,259.65,260.43,259.56,260.43,13702.0,259.3781,260.1573,259.2882,260.1573,13702.0
2017-07-10 15:30:00,260.63,260.63,259.83,260.38,11611.0,260.3571,260.3571,259.5579,260.1074,11611.0
2017-07-10 15:40:00,260.45,260.72,260.0,260.22,12700.0,260.1773,260.447,259.7278,259.9475,12700.0
2017-07-10 15:50:00,260.12,260.6,259.76,259.82,30154.0,259.8476,260.3271,259.488,259.548,30154.0
2017-07-11 09:30:00,258.57,259.94,256.46,258.5,5233.0,258.2993,259.6678,256.1915,258.2293,5233.0
2017-07-11 09:40:00,258.66,260.97,258.17,260.83,6791.0,258.3892,260.6968,257.8997,260.5569,6791.0
2017-07-11 09:50:00,260.88,261.71,260.04,261.01,13878.0,260.6068,261.436,259.7677,260.7367,13878.0
2017-07-11 10:00:00,261.27,261.27,258.47,259.95,28103.0,260.9964,260.9964,258.1994,259.6778,28103.0
2017-07-11 10:10:00,260.27,260.27,258.22,259.13,15500.0,259.9975,259.9975,257.9496,258.8587,15500.0
2017-07-11 10:20:00,259.03,259.59,258.49,258.85,6800.0,258.7588,259.3182,258.2193,258.579,6800.0
2017-07-11 10:30:00,258.73,258.95,258.44,258.77,7778.0,258.4591,258.6789,258.1694,258.4991,7778.0
2017-07-11 10:40:00,258.62,258.75,257.88,258.16,11000.0,258.3492,258.4791,257.61,257.8897,11000.0
2017-07-11 10:50:00,257.95,258.69,257.85,258.23,15960.0,257.6799,258.4191,257.58,257.9596,15960.0
2017-07-11 11:00:00,258.67,260.74,258.26,260.3,18841.0,258.3992,260.467,257.9896,260.0275,18841.0
2017-07-11 11:10:00,260.04,260.82,259.54,260.47,15402.0,259.7677,260.5469,259.2682,260.1973,15402.0
2017-07-11 11:20:00,260.31,260.53,258.6,259.58,11773.0,260.0374,260.2572,258.3292,259.3082,11773.0
2017-07-11 11:30:00,259.73,260.12,259.57,259.7,3413.0,259.4581,259.8476,259.2982,259.4281,3413.0
2017-07-11 11:40:00,259.9,260.17,259.67,259.83,2100.0,259.6279,259.8976,259.3981,259.5579,2100.0
2017-07-11 11:50:00,259.66,260.29,259.66,260.0,2481.0,259.3881,260.0175,259.3881,259.7278,2481.0
2017-07-11 12:00:00,260.0,260.01,258.59,258.79,4300.0,259.7278,259.7378,258.3192,258.519,4300.0
2017-07-11 12:10:00,258.88,259.35,258.35,258.51,7938.0,258.6089,259.0784,258.0795,258.2393,7938.0
2017-07-11 12:20:00,258.84,260.23,258.84,260.23,12997.0,258.569,259.9575,258.569,259.9575,12997.0
2017-07-11 12:30:00,260.23,260.41,259.79,259.85,2775.0,259.9575,260.1373,259.518,259.5779,2775.0
2017-07-11 12:40:00,259.84,260.73,259.62,260.26,4084.0,259.5679,260.457,259.3482,259.9875,4084.0
2017-07-11 12:50:00,260.53,261.36,260.42,260.42,1502.0,260.2572,261.0863,260.1473,260.1473,1502.0
2017-07-11 13:00:00,260.04,260.57,259.94,259.94,4796.0,259.7677,260.2972,259.6678,259.6678,4796.0
2017-07-11 13:10:00,259.63,260.02,259.45,259.8,8685.0,259.3582,259.7477,259.1783,259.528,8685.0
2017-07-11 13:20:00,259.82,260.55,259.7,260.2,16374.0,259.548,260.2772,259.4281,259.9276,16374.0
2017-07-11 13:30:00,259.95,260.7,259.95,260.55,7661.0,259.6778,260.427,259.6778,260.2772,7661.0
2017-07-11 13:40:00,260.89,262.18,260.89,261.77,10162.0,260.6168,261.9055,260.6168,261.4959,10162.0
2017-07-11 13:50:00,261.74,261.74,260.91,261.48,13030.0,261.4659,261.4659,260.6368,261.2062,13030.0
2017-07-11 14:00:00,261.63,262.2,260.49,260.63,5861.0,261.3561,261.9255,260.2173,260.3571,5861.0
2017-07-11 14:10:00,260.8,261.57,260.59,261.38,5957.0,260.5269,261.2961,260.3172,261.1063,5957.0
2017-07-11 14:20:00,260.98,261.67,260.68,260.98,2674.0,260.7067,261.396,260.4071,260.7067,2674.0
2017-07-11 14:30:00,261.31,261.77,260.72,261.46,7344.0,261.0364,261.4959,260.447,261.1862,7344.0
2017-07-11 14:40:00,261.4,261.8,261.1,261.66,8374.0,261.1263,261.5259,260.8266,261.386,8374.0
2017-07-11 14:50:00,261.41,262.16,261.35,261.93,5300.0,261.1363,261.8855,261.0764,261.6557,5300.0
2017-07-11 15:00:00,261.9,262.38,261.78,262.29,9001.0,261.6258,262.1053,261.5059,262.0154,9001.0
2017-07-11 15:10:00,262.35,262.87,261.96,262.58,6140.0,262.0753,262.5948,261.6857,262.3051,6140.0
2017-07-11 15:20:00,262.4,263.22,262.2,262.8,21867.0,262.1253,262.9444,261.9255,262.5248,21867.0
2017-07-11 15:30:00,262.75,263.39,262.2,262.47,24728.0,262.4749,263.1142,261.9255,262.1952,24728.0
2017-07-11 15:40:00,262.56,262.58,261.88,262.54,11735.0,262.2851,262.3051,261.6058,262.2651,11735.0
2017-07-11 15:50:00,262.82,262.82,261.89,262.38,29976.0,262.5448,262.5448,261.6158,262.1053,29976.0
2017-07-12 09:30:00,267.54,270.14,266.06,269.69,45551.0,267.2599,269.8572,265.7814,269.4076,45551.0
2017-07-12 09:40:00,269.0,272.63,268.92,270.86,29893.0,268.7183,272.3445,268.6384,270.5764,29893.0
2017-07-12 09:50:00,271.12,273.0,271.0,271.98,36427.0,270.8361,272.7142,270.7163,271.6952,36427.0
2017-07-12 10:00:00,271.99,272.25,270.76,270.97,19342.0,271.7052,271.9649,270.4765,270.6863,19342.0
2017-07-12 10:10:00,270.71,272.06,270.71,272.01,21895.0,270.4266,271.7751,270.4266,271.7252,21895.0
2017-07-12 10:20:00,272.0,272.69,270.98,271.21,24061.0,271.7152,272.4045,270.6963,270.926,24061.0
2017-07-12 10:30:00,271.11,272.35,270.97,271.58,18709.0,270.8261,272.0648,270.6863,271.2956,18709.0
2017-07-12 10:40:00,271.71,272.4,271.38,272.04,14326.0,271.4255,272.1148,271.0959,271.7552,14326.0
2017-07-12 10:50:00,272.39,272.64,271.18,271.66,18243.0,272.1048,272.3545,270.8961,271.3756,18243.0
2017-07-12 11:00:00,271.78,272.94,271.35,272.64,10890.0,271.4954,272.6542,271.0659,272.3545,10890.0
2017-07-12 11:10:00,272.78,273.22,272.25,272.55,8026.0,272.4944,272.9339,271.9649,272.2646,8026.0
2017-07-12 11:20:00,272.33,272.71,271.45,271.56,17229.0,272.0449,272.4245,271.1658,271.2757,17229.0
2017-07-12 11:30:00,271.57,272.72,271.44,272.5,3214.0,271.2857,272.4344,271.1558,272.2147,3214.0
2017-07-12 11:40:00,272.48,273.29,272.05,273.29,10936.0,272.1947,273.0039,271.7652,273.0039,10936.0
2017-07-12 11:50:00,273.21,273.21,272.54,273.04,4560.0,272.9239,272.9239,272.2546,272.7541,4560.0
2017-07-12 12:00:00,273.14,273.14,272.5,272.61,19570.0,272.854,272.854,272.2147,272.3246,19570.0
2017-07-12 12:10:00,273.09,273.09,272.18,272.29,3680.0,272.8041,272.8041,271.895,272.0049,3680.0
2017-07-12 12:20:00,272.4,272.86,272.3,272.86,12852.0,272.1148,272.5743,272.0149,272.5743,12852.0
2017-07-12 12:30:00,272.88,272.88,272.29,272.45,5137.0,272.5943,272.5943,272.0049,272.1647,5137.0
2017-07-12 12:40:00,272.46,272.68,271.0,271.83,4175.0,272.1747,272.3945,270.7163,271.5454,4175.0
2017-07-12 12:50:00,271.84,272.7,271.49,272.69,8600.0,271.5554,272.4145,271.2057,272.4045,8600.0
2017-07-12 13:00:00,272.51,272.64,272.25,272.34,1200.0,272.2247,272.3545,271.9649,272.0548,1200.0
2017-07-12 13:10:00,272.5,272.56,272.0,272.5,5470.0,272.2147,272.2746,271.7152,272.2147,5470.0
2017-07-12 13:20:00,272.12,272.85,272.0,272.79,3710.0,271.8351,272.5643,271.7152,272.5044,3710.0
2017-07-12 13:30:00,273.26,273.27,272.45,272.84,12600.0,272.9739,272.9839,272.1647,272.5543,12600.0
2017-07-12 13:40:00,272.85,273.68,271.94,272.96,24310.0,272.5643,273.3934,271.6553,272.6742,24310.0
2017-07-12 13:50:00,273.09,273.74,272.88,273.2,12304.0,272.8041,273.4534,272.5943,272.9139,12304.0
2017-07-12 14:00:00,273.16,273.36,272.9,272.94,8839.0,272.874,273.0738,272.6143,272.6542,8839.0
2017-07-12 14:10:00,272.98,273.28,272.06,273.1,13783.0,272.6942,272.9939,271.7751,272.8141,13783.0
2017-07-12 14:20:00,272.67,273.5,272.67,273.45,5095.0,272.3845,273.2136,272.3845,273.1637,5095.0
2017-07-12 14:30:00,273.55,273.82,272.84,273.09,9470.0,273.2636,273.5333,272.5543,272.8041,9470.0
2017-07-12 14:40:00,273.08,273.55,272.7,272.92,20776.0,272.7941,273.2636,272.4145,272.6342,20776.0
2017-07-12 14:50:00,272.98,273.54,272.92,273.34,7452.0,272.6942,273.2536,272.6342,273.0538,7452.0
2017-07-12 15:00:00,273.41,273.54,272.77,273.35,4800.0,273.1237,273.2536,272.4844,273.0638,4800.0
2017-07-12 15:10:00,273.37,274.09,273.23,273.52,9297.0,273.0838,273.803,272.9439,273.2336,9297.0
2017-07-12 15:20:00,273.67,273.67,272.23,273.04,30031.0,273.3835,273.3835,271.945,272.7541,30031.0
2017-07-12 15:30:00,273.04,273.88,273.0,273.71,9702.0,272.7541,273.5932,272.7142,273.4234,9702.0
2017-07-12 15:40:00,273.38,274.13,273.34,274.13,11168.0,273.0938,273.843,273.0538,273.843,11168.0
2017-07-12 15:50:00,274.01,274.69,273.91,274.35,40229.0,273.7231,274.4024,273.6232,274.0627,40229.0
2017-07-13 09:30:00,273.4,273.84,270.63,272.0,18238.0,273.1137,273.5533,270.3466,271.7152,18238.0
2017-07-13 09:40:00,271.25,275.15,271.0,275.14,21825.0,270.966,274.8619,270.7163,274.8519,21825.0
2017-07-13 09:50:00,275.01,275.8,273.77,275.16,17385.0,274.7221,275.5112,273.4834,274.8719,17385.0
2017-07-13 10:00:00,275.54,276.0,275.01,275.02,13844.0,275.2515,275.711,274.7221,274.732,13844.0
2017-07-13 10:10:00,275.36,275.61,271.85,272.46,13894.0,275.0717,275.3214,271.5654,272.1747,13894.0
2017-07-13 10:20:00,272.18,273.11,271.0,271.04,35080.0,271.895,272.824,270.7163,270.7562,35080.0
2017-07-13 10:30:00,271.09,272.75,270.63,272.14,14202.0,270.8062,272.4644,270.3466,271.8551,14202.0
2017-07-13 10:40:00,271.88,272.76,271.02,272.37,8500.0,271.5953,272.4744,270.7362,272.0848,8500.0
2017-07-13 10:50:00,272.42,273.32,272.42,273.3,7992.0,272.1348,273.0338,272.1348,273.0138,7992.0
2017-07-13 11:00:00,273.34,273.55,273.12,273.12,2200.0,273.0538,273.2636,272.834,272.834,2200.0
2017-07-13 11:10:00,273.12,273.43,272.41,273.41,6516.0,272.834,273.1437,272.1248,273.1237,6516.0
2017-07-13 11:20:00,273.21,273.21,272.14,272.33,5700.0,272.9239,272.9239,271.8551,272.0449,5700.0
2017-07-13 11:30:00,272.19,273.01,272.0,272.62,6300.0,271.905,272.7241,271.7152,272.3346,6300.0
2017-07-13 11:40:00,272.92,273.11,272.05,272.8,11842.0,272.6342,272.824,271.7652,272.5144,11842.0
2017-07-13 11:50:00,272.8,273.12,272.65,272.7,4315.0,272.5144,272.834,272.3645,272.4145,4315.0
2017-07-13 12:00:00,272.63,272.8,272.25,272.6,4393.0,272.3445,272.5144,271.9649,272.3146,4393.0
2017-07-13 12:10:00,272.68,273.58,272.54,273.55,9470.0,272.3945,273.2935,272.2546,273.2636,9470.0
2017-07-13 12:20:00,273.46,273.46,273.35,273.35,255.0,273.1737,273.1737,273.0638,273.0638,255.0
2017-07-13 12:30:00,273.24,273.36,273.07,273.3,5225.0,272.9539,273.0738,272.7841,273.0138,5225.0
2017-07-13 12:40:00,273.32,273.7,272.86,273.41,7690.0,273.0338,273.4134,272.5743,273.1237,7690.0
2017-07-13 12:50:00,273.3,273.3,272.45,272.79,4400.0,273.0138,273.0138,272.1647,272.5044,4400.0
2017-07-13 13:00:00,272.69,273.03,272.04,272.04,4637.0,272.4045,272.7441,271.7552,271.7552,4637.0
2017-07-13 13:10:00,272.02,272.26,271.34,272.26,6069.0,271.7352,271.9749,271.0559,271.9749,6069.0
2017-07-13 13:20:00,272.03,272.27,271.16,271.54,7307.0,271.7452,271.9849,270.8761,271.2557,7307.0
2017-07-13 13:30:00,271.63,271.89,271.04,271.51,11700.0,271.3456,271.6053,270.7562,271.2257,11700.0
2017-07-13 13:40:00,271.39,272.45,271.39,272.15,19738.0,271.1058,272.1647,271.1058,271.865,19738.0
2017-07-13 13:50:00,271.96,271.96,270.45,271.25,12549.0,271.6752,271.6752,270.1668,270.966,12549.0
2017-07-13 14:00:00,271.44,271.44,270.05,270.7,6048.0,271.1558,271.1558,269.7672,270.4166,6048.0
2017-07-13 14:10:00,270.57,270.97,270.01,270.12,18353.0,270.2867,270.6863,269.7273,269.8372,18353.0
2017-07-13 14:20:00,270.08,270.68,269.8,270.66,12078.0,269.7972,270.3966,269.5175,270.3766,12078.0
2017-07-13 14:30:00,270.7,271.82,270.2,271.51,6300.0,270.4166,271.5354,269.9171,271.2257,6300.0
2017-07-13 14:40:00,271.5,272.1,271.35,272.1,7800.0,271.2157,271.8151,271.0659,271.8151,7800.0
2017-07-13 14:50:00,272.2,272.36,271.9,271.9,3571.0,271.915,272.0748,271.6153,271.6153,3571.0
2017-07-13 15:00:00,271.88,272.18,271.7,271.72,6841.0,271.5953,271.895,271.4155,271.4355,6841.0
2017-07-13 15:10:00,271.72,271.86,271.09,271.09,5600.0,271.4355,271.5754,270.8062,270.8062,5600.0
2017-07-13 15:20:00,271.03,272.06,270.97,272.02,12305.0,270.7462,271.7751,270.6863,271.7352,12305.0
2017-07-13 15:30:00,271.94,272.33,271.9,271.9,10327.0,271.6553,272.0449,271.6153,271.6153,10327.0
2017-07-13 15:40:00,271.92,272.08,271.45,271.77,9404.0,271.6353,271.7951,271.1658,271.4854,9404.0
2017-07-13 15:50:00,271.78,271.95,271.41,271.68,22719.0,271.4954,271.6653,271.1258,271.3955,22719.0
2017-07-14 09:30:00,273.41,274.17,272.53,273.3,4957.0,273.1237,273.8829,272.2446,273.0138,4957.0
2017-07-14 09:40:00,273.3,273.66,269.54,269.54,10952.0,273.0138,273.3735,269.2578,269.2578,10952.0
2017-07-14 09:50:00,269.3,272.06,269.3,272.02,8150.0,269.018,271.7751,269.018,271.7352,8150.0
2017-07-14 10:00:00,271.14,271.23,269.5,270.25,13700.0,270.8561,270.946,269.2178,269.967,13700.0
2017-07-14 10:10:00,270.26,271.9,270.11,271.36,17292.0,269.977,271.6153,269.8272,271.0759,17292.0
2017-07-14 10:20:00,270.94,271.15,269.65,270.02,5600.0,270.6563,270.8661,269.3677,269.7373,5600.0
2017-07-14 10:30:00,269.85,270.3,268.82,270.05,23073.0,269.5675,270.017,268.5385,269.7672,23073.0
2017-07-14 10:40:00,270.28,270.55,269.93,270.52,2015.0,269.997,270.2667,269.6474,270.2368,2015.0
2017-07-14 10:50:00,270.4,270.45,269.92,270.22,9096.0,270.1169,270.1668,269.6374,269.9371,9096.0
2017-07-14 11:00:00,270.13,270.27,269.62,270.06,8421.0,269.8472,269.987,269.3377,269.7772,8421.0
2017-07-14 11:10:00,270.24,270.84,270.2,270.35,9630.0,269.957,270.5564,269.9171,270.0669,9630.0
2017-07-14 11:20:00,270.5,271.27,270.39,271.19,22112.0,270.2168,270.986,270.1069,270.9061,22112.0
2017-07-14 11:30:00,271.21,271.4,270.0,270.36,9600.0,270.926,271.1158,269.7173,270.0769,9600.0
2017-07-14 11:40:00,270.37,270.37,269.64,269.79,8635.0,270.0869,270.0869,269.3577,269.5075,8635.0
2017-07-14 11:50:00,269.55,269.64,269.05,269.21,3350.0,269.2678,269.3577,268.7683,268.9281,3350.0
2017-07-14 12:00:00,269.31,269.32,268.58,269.21,5610.0,269.028,269.038,268.2988,268.9281,5610.0
2017-07-14 12:10:00,268.82,269.64,268.82,269.64,1826.0,268.5385,269.3577,268.5385,269.3577,1826.0
2017-07-14 12:20:00,269.84,269.95,269.52,269.52,1900.0,269.5575,269.6673,269.2378,269.2378,1900.0
2017-07-14 12:30:00,269.69,269.95,269.5,269.95,9270.0,269.4076,269.6673,269.2178,269.6673,9270.0
2017-07-14 12:40:00,270.26,270.61,269.77,270.55,5571.0,269.977,270.3267,269.4875,270.2667,5571.0
2017-07-14 12:50:00,270.3,270.52,269.96,270.18,3386.0,270.017,270.2368,269.6773,269.8971,3386.0
2017-07-14 13:00:00,270.34,270.42,270.12,270.37,6424.0,270.0569,270.1369,269.8372,270.0869,6424.0
2017-07-14 13:10:00,270.29,271.01,270.17,270.94,9466.0,270.007,270.7262,269.8871,270.6563,9466.0
2017-07-14 13:20:00,271.0,271.48,270.86,271.43,3800.0,270.7163,271.1957,270.5764,271.1458,3800.0
2017-07-14 13:30:00,271.41,271.57,270.76,270.91,2500.0,271.1258,271.2857,270.4765,270.6263,2500.0
2017-07-14 13:40:00,270.78,271.91,270.78,271.54,9946.0,270.4965,271.6253,270.4965,271.2557,9946.0
2017-07-14 13:50:00,271.29,271.98,271.29,271.47,6397.0,271.0059,271.6952,271.0059,271.1858,6397.0
2017-07-14 14:00:00,271.38,271.8,271.29,271.34,2708.0,271.0959,271.5154,271.0059,271.0559,2708.0
2017-07-14 14:10:00,271.53,272.44,271.4,272.34,9950.0,271.2457,272.1547,271.1158,272.0548,9950.0
2017-07-14 14:20:00,272.27,272.44,271.5,272.05,8085.0,271.9849,272.1547,271.2157,271.7652,8085.0
2017-07-14 14:30:00,272.0,272.35,271.85,271.91,4850.0,271.7152,272.0648,271.5654,271.6253,4850.0
2017-07-14 14:40:00,272.0,272.64,271.51,272.06,11608.0,271.7152,272.3545,271.2257,271.7751,11608.0
2017-07-14 14:50:00,272.45,272.61,271.57,272.06,14600.0,272.1647,272.3246,271.2857,271.7751,14600.0
2017-07-14 15:00:00,272.18,272.78,272.03,272.44,7302.0,271.895,272.4944,271.7452,272.1547,7302.0
2017-07-14 15:10:00,272.45,272.9,272.22,272.22,3200.0,272.1647,272.6143,271.935,271.935,3200.0
2017-07-14 15:20:00,272.35,273.18,272.28,273.15,17128.0,272.0648,272.894,271.9949,272.864,17128.0
2017-07-14 15:30:00,273.11,273.32,272.73,272.93,8937.0,272.824,273.0338,272.4444,272.6442,8937.0
2017-07-14 15:40:00,272.98,273.4,272.57,273.27,11717.0,272.6942,273.1137,272.2846,272.9839,11717.0
2017-07-14 15:50:00,272.95,273.82,272.71,273.52,26571.0,272.6642,273.5333,272.4245,273.2336,26571.0
2017-07-17 09:30:00,274.0,277.95,272.76,275.83,26195.0,273.7131,277.659,272.4744,275.5412,26195.0
2017-07-17 09:40:00,276.01,279.0,275.41,278.82,21246.0,275.721,278.7079,275.1216,278.5281,21246.0
2017-07-17 09:50:00,278.26,278.81,276.82,277.05,23490.0,277.9686,278.5181,276.5302,276.7599,23490.0
2017-07-17 10:00:00,276.86,278.39,276.63,277.59,18854.0,276.5701,278.0985,276.3404,277.2994,18854.0
2017-07-17 10:10:00,277.16,277.16,275.48,276.57,14070.0,276.8698,276.8698,275.1916,276.2804,14070.0
2017-07-17 10:20:00,276.5,277.75,276.06,276.81,8964.0,276.2105,277.4592,275.771,276.5202,8964.0
2017-07-17 10:30:00,276.93,277.5,275.99,275.99,19960.0,276.64,277.2094,275.701,275.701,19960.0
2017-07-17 10:40:00,275.91,276.59,275.55,275.67,21923.0,275.6211,276.3004,275.2615,275.3814,21923.0
2017-07-17 10:50:00,275.72,277.23,275.49,276.96,23764.0,275.4313,276.9397,275.2015,276.67,23764.0
2017-07-17 11:00:00,277.15,277.15,274.42,274.5,20169.0,276.8598,276.8598,274.1327,274.2126,20169.0
2017-07-17 11:10:00,274.28,274.87,273.74,274.47,12244.0,273.9928,274.5822,273.4534,274.1826,12244.0
2017-07-17 11:20:00,274.47,274.62,273.89,274.3,9800.0,274.1826,274.3325,273.6032,274.0128,9800.0
2017-07-17 11:30:00,274.19,274.22,273.24,273.28,13099.0,273.9029,273.9329,272.9539,272.9939,13099.0
2017-07-17 11:40:00,273.31,274.32,273.31,274.19,23095.0,273.0238,274.0328,273.0238,273.9029,23095.0
2017-07-17 11:50:00,274.3,274.72,274.09,274.26,16088.0,274.0128,274.4324,273.803,273.9728,16088.0
2017-07-17 12:00:00,274.33,276.39,274.33,276.14,24807.0,274.0428,276.1006,274.0428,275.8509,24807.0
2017-07-17 12:10:00,276.0,276.12,274.9,275.12,4486.0,275.711,275.8309,274.6122,274.8319,4486.0
2017-07-17 12:20:00,275.08,276.36,275.02,276.13,11745.0,274.792,276.0706,274.732,275.8409,11745.0
2017-07-17 12:30:00,276.13,276.14,275.64,275.91,3645.0,275.8409,275.8509,275.3514,275.6211,3645.0
2017-07-17 12:40:00,275.78,276.4,275.74,276.4,5000.0,275.4912,276.1106,275.4513,276.1106,5000.0
2017-07-17 12:50:00,276.43,277.35,276.32,276.68,14566.0,276.1406,277.0596,276.0307,276.3903,14566.0
2017-07-17 13:00:00,276.55,276.84,276.0,276.33,16642.0,276.2604,276.5501,275.711,276.0407,16642.0
2017-07-17 13:10:00,276.51,277.0,276.14,276.99,11729.0,276.2205,276.71,275.8509,276.7,11729.0
2017-07-17 13:20:00,276.99,277.07,276.75,276.99,8890.0,276.7,276.7799,276.4602,276.7,8890.0
2017-07-17 13:30:00,276.88,276.92,276.05,276.07,6274.0,276.5901,276.6301,275.761,275.7809,6274.0
2017-07-17 13:40:00,276.0,276.69,275.71,276.22,9992.0,275.711,276.4003,275.4213,275.9308,9992.0
2017-07-17 13:50:00,276.08,276.14,275.16,275.22,4129.0,275.7909,275.8509,274.8719,274.9318,4129.0
2017-07-17 14:00:00,275.35,275.41,275.03,275.26,10074.0,275.0617,275.1216,274.742,274.9718,10074.0
2017-07-17 14:10:00,275.17,275.17,274.36,274.68,7833.0,274.8819,274.8819,274.0727,274.3924,7833.0
2017-07-17 14:20:00,274.56,274.92,274.16,274.92,8669.0,274.2725,274.6321,273.8729,274.6321,8669.0
2017-07-17 14:30:00,274.85,275.22,274.44,275.09,7814.0,274.5622,274.9318,274.1526,274.802,7814.0
2017-07-17 14:40:00,275.0,277.31,275.0,276.06,17387.0,274.7121,277.0196,274.7121,275.771,17387.0
2017-07-17 14:50:00,276.0,276.5,275.81,276.5,3809.0,275.711,276.2105,275.5212,276.2105,3809.0
2017-07-17 15:00:00,276.4,277.99,276.4,277.2,14283.0,276.1106,277.6989,276.1106,276.9098,14283.0
2017-07-17 15:10:00,277.25,277.79,276.43,276.58,18944.0,276.9597,277.4991,276.1406,276.2904,18944.0
2017-07-17 15:20:00,276.51,277.44,276.47,277.43,10981.0,276.2205,277.1495,276.1805,277.1395,10981.0
2017-07-17 15:30:00,277.12,278.3,277.12,277.84,22025.0,276.8298,278.0086,276.8298,277.5491,22025.0
2017-07-17 15:40:00,277.8,277.8,275.99,276.08,17724.0,277.5091,277.5091,275.701,275.7909,17724.0
2017-07-17 15:50:00,276.18,276.36,275.69,276.12,36960.0,275.8908,276.0706,275.4013,275.8309,36960.0
2017-07-18 09:30:00,275.0,276.06,273.3,275.88,15968.0,274.7121,275.771,273.0138,275.5911,15968.0
2017-07-18 09:40:00,276.1,276.9,275.42,276.6,19035.0,275.8109,276.6101,275.1316,276.3104,19035.0
2017-07-18 09:50:00,276.48,277.58,276.44,276.63,11136.0,276.1905,277.2894,276.1506,276.3404,11136.0
2017-07-18 10:00:00,276.61,277.16,275.21,275.21,11389.0,276.3204,276.8698,274.9218,274.9218,11389.0
2017-07-18 10:10:00,275.52,276.71,274.94,276.47,15308.0,275.2315,276.4203,274.6521,276.1805,15308.0
2017-07-18 10:20:00,276.73,276.74,275.76,276.13,9010.0,276.4403,276.4502,275.4713,275.8409,9010.0
2017-07-18 10:30:00,276.2,276.4,275.27,275.31,4825.0,275.9108,276.1106,274.9818,275.0217,4825.0
2017-07-18 10:40:00,275.54,275.65,274.61,275.64,9062.0,275.2515,275.3614,274.3225,275.3514,9062.0
2017-07-18 10:50:00,275.67,276.6,275.62,276.42,7333.0,275.3814,276.3104,275.3314,276.1306,7333.0
2017-07-18 11:00:00,276.56,276.58,275.44,275.5,3020.0,276.2704,276.2904,275.1516,275.2115,3020.0
2017-07-18 11:10:00,275.8,275.8,275.32,275.35,4198.0,275.5112,275.5112,275.0317,275.0617,4198.0
2017-07-18 11:20:00,275.52,276.07,275.15,275.93,2100.0,275.2315,275.7809,274.8619,275.6411,2100.0
2017-07-18 11:30:00,275.79,276.06,275.36,275.44,2221.0,275.5012,275.771,275.0717,275.1516,2221.0
2017-07-18 11:40:00,275.31,275.75,274.55,274.68,10201.0,275.0217,275.4613,274.2625,274.3924,10201.0
2017-07-18 11:50:00,274.83,275.39,274.83,275.2,7346.0,274.5422,275.1017,274.5422,274.9119,7346.0
2017-07-18 12:00:00,275.21,276.2,274.95,275.78,10974.0,274.9218,275.9108,274.6621,275.4912,10974.0
2017-07-18 12:10:00,276.04,276.22,275.34,275.84,6748.0,275.751,275.9308,275.0517,275.5512,6748.0
2017-07-18 12:20:00,275.73,276.02,275.41,275.41,4700.0,275.4413,275.731,275.1216,275.1216,4700.0
2017-07-18 12:30:00,275.56,275.65,275.1,275.1,721.0,275.2715,275.3614,274.812,274.812,721.0
2017-07-18 12:40:00,275.26,275.7,275.0,275.7,8615.0,274.9718,275.4113,274.7121,275.4113,8615.0
2017-07-18 12:50:00,275.87,276.34,275.71,275.79,8154.0,275.5812,276.0507,275.4213,275.5012,8154.0
2017-07-18 13:00:00,275.81,276.07,275.64,275.83,15252.0,275.5212,275.7809,275.3514,275.5412,15252.0
2017-07-18 13:10:00,275.85,276.8,275.81,276.54,15147.0,275.5612,276.5102,275.5212,276.2504,15147.0
2017-07-18 13:20:00,276.71,277.49,276.7,277.49,4915.0,276.4203,277.1995,276.4103,277.1995,4915.0
2017-07-18 13:30:00,277.37,277.77,277.34,277.65,2100.0,277.0796,277.4792,277.0496,277.3593,2100.0
2017-07-18 13:40:00,277.35,277.52,277.23,277.24,2590.0,277.0596,277.2294,276.9397,276.9497,2590.0
2017-07-18 13:50:00,277.32,277.5,276.76,276.85,5084.0,277.0296,277.2094,276.4702,276.5601,5084.0
2017-07-18 14:00:00,276.88,276.95,276.28,276.37,1000.0,276.5901,276.66,275.9907,276.0806,1000.0
2017-07-18 14:10:00,276.44,276.73,276.41,276.73,1369.0,276.1506,276.4403,276.1206,276.4403,1369.0
2017-07-18 14:20:00,276.76,277.0,276.55,276.89,9271.0,276.4702,276.71,276.2604,276.6001,9271.0
2017-07-18 14:30:00,276.82,276.98,276.63,276.88,1528.0,276.5302,276.69,276.3404,276.5901,1528.0
2017-07-18 14:40:00,276.85,276.9,276.38,276.63,3680.0,276.5601,276.6101,276.0906,276.3404,3680.0
2017-07-18 14:50:00,276.56,277.0,276.56,276.9,2000.0,276.2704,276.71,276.2704,276.6101,2000.0
2017-07-18 15:00:00,277.19,277.42,277.07,277.24,3500.0,276.8998,277.1295,276.7799,276.9497,3500.0
2017-07-18 15:10:00,277.24,277.63,277.16,277.63,6589.0,276.9497,277.3393,276.8698,277.3393,6589.0
2017-07-18 15:20:00,277.6,277.6,277.16,277.53,6178.0,277.3093,277.3093,276.8698,277.2394,6178.0
2017-07-18 15:30:00,277.56,278.01,277.4,277.99,11520.0,277.2694,277.7189,277.1095,277.6989,11520.0
2017-07-18 15:40:00,278.0,278.33,277.86,278.33,15786.0,277.7089,278.0386,277.5691,278.0386,15786.0
2017-07-18 15:50:00,278.33,281.1,278.31,280.11,70916.0,278.0386,280.8057,278.0186,279.8167,70916.0
2017-07-19 09:30:00,280.0,281.34,279.85,281.11,16782.0,279.7068,281.0454,279.557,280.8157,16782.0
2017-07-19 09:40:00,280.64,281.48,280.05,280.16,20306.0,280.3462,281.1853,279.7568,279.8667,20306.0
2017-07-19 09:50:00,279.86,281.12,278.81,280.75,19939.0,279.567,280.8257,278.5181,280.456,19939.0
2017-07-19 10:00:00,280.75,280.75,279.09,279.25,5919.0,280.456,280.456,278.7978,278.9576,5919.0
2017-07-19 10:10:00,279.25,279.37,278.26,278.83,16700.0,278.9576,279.0775,277.9686,278.5381,16700.0
2017-07-19 10:20:00,278.83,280.14,278.26,280.01,5179.0,278.5381,279.8467,277.9686,279.7168,5179.0
2017-07-19 10:30:00,279.91,279.91,278.25,278.51,10025.0,279.6169,279.6169,277.9587,278.2184,10025.0
2017-07-19 10:40:00,278.72,279.02,278.23,278.54,7903.0,278.4282,278.7279,277.9387,278.2484,7903.0
2017-07-19 10:50:00,278.92,278.97,278.35,278.7,7482.0,278.628,278.6779,278.0586,278.4082,7482.0
2017-07-19 11:00:00,278.99,279.28,278.91,279.18,2453.0,278.6979,278.9876,278.618,278.8877,2453.0
2017-07-19 11:10:00,278.89,279.14,278.65,278.92,8400.0,278.598,278.8477,278.3582,278.628,8400.0
2017-07-19 11:20:00,278.81,279.82,278.42,279.67,10460.0,278.5181,279.527,278.1285,279.3772,10460.0
2017-07-19 11:30:00,279.79,280.04,279.62,279.95,8155.0,279.497,279.7468,279.3272,279.6569,8155.0
2017-07-19 11:40:00,279.96,280.25,279.8,280.15,3700.0,279.6669,279.9566,279.507,279.8567,3700.0
2017-07-19 11:50:00,280.12,280.24,279.75,280.05,8646.0,279.8267,279.9466,279.4571,279.7568,8646.0
2017-07-19 12:00:00,279.95,280.07,279.73,279.86,3200.0,279.6569,279.7768,279.4371,279.567,3200.0
2017-07-19 12:10:00,279.98,280.46,279.78,280.01,11567.0,279.6868,280.1663,279.4871,279.7168,11567.0
2017-07-19 12:20:00,280.03,280.19,279.3,279.47,7287.0,279.7368,279.8966,279.0076,279.1774,7287.0
2017-07-19 12:30:00,279.64,281.18,279.29,281.09,26586.0,279.3472,280.8856,278.9976,280.7957,26586.0
2017-07-19 12:40:00,281.0,281.08,280.06,280.11,4423.0,280.7058,280.7857,279.7668,279.8167,4423.0
2017-07-19 12:50:00,280.22,280.22,279.89,279.89,3292.0,279.9266,279.9266,279.5969,279.5969,3292.0
2017-07-19 13:00:00,280.08,280.34,279.8,280.01,6371.0,279.7867,280.0465,279.507,279.7168,6371.0
2017-07-19 13:10:00,280.08,280.08,279.53,279.78,3500.0,279.7867,279.7867,279.2373,279.4871,3500.0
2017-07-19 13:20:00,279.56,280.1,279.46,279.96,9698.0,279.2673,279.8067,279.1674,279.6669,9698.0
2017-07-19 13:30:00,279.96,280.49,279.95,280.13,3892.0,279.6669,280.1963,279.6569,279.8367,3892.0
2017-07-19 13:40:00,280.09,280.11,279.9,279.96,1900.0,279.7967,279.8167,279.6069,279.6669,1900.0
2017-07-19 13:50:00,279.96,280.7,279.69,280.15,13083.0,279.6669,280.4061,279.3972,279.8567,13083.0
2017-07-19 14:00:00,280.05,280.88,279.91,280.47,8699.0,279.7568,280.5859,279.6169,280.1763,8699.0
2017-07-19 14:10:00,280.72,280.73,280.4,280.53,3064.0,280.4261,280.4361,280.1064,280.2363,3064.0
2017-07-19 14:20:00,280.73,281.08,280.58,280.91,2600.0,280.4361,280.7857,280.2862,280.6159,2600.0
2017-07-19 14:30:00,280.8,281.08,280.21,280.23,4142.0,280.506,280.7857,279.9166,279.9366,4142.0
2017-07-19 14:40:00,280.35,280.44,280.16,280.44,2600.0,280.0565,280.1464,279.8667,280.1464,2600.0
2017-07-19 14:50:00,280.49,281.1,280.44,280.92,13189.0,280.1963,280.8057,280.1464,280.6259,13189.0
2017-07-19 15:00:00,280.86,281.15,280.82,280.88,6740.0,280.5659,280.8556,280.526,280.5859,6740.0
2017-07-19 15:10:00,280.76,281.01,280.62,280.85,15278.0,280.466,280.7158,280.3262,280.5559,15278.0
2017-07-19 15:20:00,280.83,281.25,280.73,281.06,8426.0,280.536,280.9555,280.4361,280.7657,8426.0
2017-07-19 15:30:00,281.04,281.07,280.14,280.14,14669.0,280.7457,280.7757,279.8467,279.8467,14669.0
2017-07-19 15:40:00,280.27,280.6,280.23,280.51,17807.0,279.9765,280.3062,279.9366,280.2163,17807.0
2017-07-19 15:50:00,280.52,280.73,280.12,280.69,37423.0,280.2263,280.4361,279.8267,280.3961,37423.0
2017-07-20 09:30:00,281.09,281.09,280.0,280.54,10678.0,280.7957,280.7957,279.7068,280.2463,10678.0
2017-07-20 09:40:00,280.61,280.61,279.32,280.59,11744.0,280.3162,280.3162,279.0275,280.2962,11744.0
2017-07-20 09:50:00,280.75,282.19,280.75,281.6,8224.0,280.456,281.8945,280.456,281.3052,8224.0
2017-07-20 10:00:00,281.54,281.54,280.57,281.37,6187.0,281.2452,281.2452,280.2762,281.0754,6187.0
2017-07-20 10:10:00,281.11,281.37,279.94,280.54,4410.0,280.8157,281.0754,279.6469,280.2463,4410.0
2017-07-20 10:20:00,280.94,281.38,280.27,281.38,6278.0,280.6458,281.0854,279.9765,281.0854,6278.0
2017-07-20 10:30:00,281.38,281.4,279.94,280.09,25031.0,281.0854,281.1054,279.6469,279.7967,25031.0
2017-07-20 10:40:00,280.02,280.89,279.83,280.72,8204.0,279.7268,280.5959,279.537,280.4261,8204.0
2017-07-20 10:50:00,280.51,280.92,280.5,280.84,6564.0,280.2163,280.6259,280.2063,280.5459,6564.0
2017-07-20 11:00:00,280.82,281.39,280.67,281.05,7822.0,280.526,281.0954,280.3761,280.7557,7822.0
2017-07-20 11:10:00,281.03,281.84,280.96,281.38,7382.0,280.7357,281.5449,280.6658,281.0854,7382.0
2017-07-20 11:20:00,281.29,282.18,281.0,282.16,17204.0,280.9955,281.8845,280.7058,281.8646,17204.0
2017-07-20 11:30:00,281.86,282.15,281.76,282.13,9535.0,281.5649,281.8546,281.465,281.8346,9535.0
2017-07-20 11:40:00,282.25,283.39,282.13,283.32,9295.0,281.9545,283.0933,281.8346,283.0234,9295.0
2017-07-20 11:50:00,283.22,283.22,282.39,282.41,10636.0,282.9235,282.9235,282.0943,282.1143,10636.0
2017-07-20 12:00:00,282.62,283.53,282.62,283.52,5925.0,282.3241,283.2331,282.3241,283.2231,5925.0
2017-07-20 12:10:00,283.43,284.0,283.3,284.0,2455.0,283.1332,283.7026,283.0034,283.7026,2455.0
2017-07-20 12:20:00,284.01,284.01,283.74,283.78,2105.0,283.7126,283.7126,283.4429,283.4829,2105.0
2017-07-20 12:30:00,283.64,283.93,283.49,283.76,7403.0,283.343,283.6327,283.1932,283.4629,7403.0
2017-07-20 12:40:00,283.65,283.83,283.07,283.83,7282.0,283.353,283.5328,282.7736,283.5328,7282.0
2017-07-20 12:50:00,283.65,283.72,283.18,283.52,4460.0,283.353,283.4229,282.8835,283.2231,4460.0
2017-07-20 13:00:00,282.9,283.11,282.15,283.11,6500.0,282.6038,282.8136,281.8546,282.8136,6500.0
2017-07-20 13:10:00,282.56,282.64,282.09,282.41,7696.0,282.2641,282.3441,281.7946,282.1143,7696.0
2017-07-20 13:20:00,282.7,282.84,282.4,282.41,2700.0,282.404,282.5439,282.1043,282.1143,2700.0
2017-07-20 13:30:00,282.57,282.84,281.92,281.92,5925.0,282.2741,282.5439,281.6248,281.6248,5925.0
2017-07-20 13:40:00,281.91,282.29,281.72,282.19,11898.0,281.6148,281.9944,281.425,281.8945,11898.0
2017-07-20 13:50:00,281.99,282.5,281.6,282.19,18598.0,281.6947,282.2042,281.3052,281.8945,18598.0
2017-07-20 14:00:00,282.22,282.91,282.2,282.44,15145.0,281.9245,282.6138,281.9045,282.1443,15145.0
2017-07-20 14:10:00,282.42,282.83,282.31,282.31,3342.0,282.1243,282.5339,282.0144,282.0144,3342.0
2017-07-20 14:20:00,282.27,282.84,282.27,282.75,11056.0,281.9745,282.5439,281.9745,282.4539,11056.0
2017-07-20 14:30:00,282.41,283.03,282.0,282.19,20000.0,282.1143,282.7337,281.7047,281.8945,20000.0
2017-07-20 14:40:00,282.2,282.58,282.01,282.54,10515.0,281.9045,282.2841,281.7147,282.2442,10515.0
2017-07-20 14:50:00,282.35,282.6,282.35,282.41,2000.0,282.0544,282.3041,282.0544,282.1143,2000.0
2017-07-20 15:00:00,282.56,282.73,282.33,282.73,3050.0,282.2641,282.434,282.0344,282.434,3050.0
2017-07-20 15:10:00,282.78,283.12,282.19,282.55,2651.0,282.4839,282.8236,281.8945,282.2542,2651.0
2017-07-20 15:20:00,281.92,282.32,281.85,281.99,5150.0,281.6248,282.0244,281.5549,281.6947,5150.0
2017-07-20 15:30:00,281.92,282.2,281.72,281.72,3800.0,281.6248,281.9045,281.425,281.425,3800.0
2017-07-20 15:40:00,281.97,282.05,281.38,281.6,8134.0,281.6748,281.7547,281.0854,281.3052,8134.0
2017-07-20 15:50:00,281.64,282.22,281.63,282.0,46975.0,281.3451,281.9245,281.3351,281.7047,46975.0
2017-07-21 09:30:00,281.2,281.85,280.35,280.98,12085.0,280.9056,281.5549,280.0565,280.6858,12085.0
2017-07-21 09:40:00,281.18,281.33,279.33,279.89,11687.0,280.8856,281.0354,279.0375,279.5969,11687.0
2017-07-21 09:50:00,279.6,280.89,279.37,280.54,18199.0,279.3072,280.5959,279.0775,280.2463,18199.0
2017-07-21 10:00:00,280.99,281.44,280.47,280.7,9606.0,280.6958,281.1453,280.1763,280.4061,9606.0
2017-07-21 10:10:00,280.82,280.87,280.24,280.87,6142.0,280.526,280.5759,279.9466,280.5759,6142.0
2017-07-21 10:20:00,281.06,281.06,279.94,279.94,29555.0,280.7657,280.7657,279.6469,279.6469,29555.0
2017-07-21 10:30:00,280.09,280.91,279.98,280.91,20142.0,279.7967,280.6159,279.6868,280.6159,20142.0
2017-07-21 10:40:00,280.91,281.68,280.73,281.35,10475.0,280.6159,281.3851,280.4361,281.0554,10475.0
2017-07-21 10:50:00,281.46,281.5,280.2,280.29,5450.0,281.1653,281.2053,279.9066,279.9965,5450.0
2017-07-21 11:00:00,280.2,280.79,280.18,280.57,31229.0,279.9066,280.496,279.8866,280.2762,31229.0
2017-07-21 11:10:00,280.55,281.34,280.54,281.09,5100.0,280.2563,281.0454,280.2463,280.7957,5100.0
2017-07-21 11:20:00,280.89,281.49,280.85,281.3,6718.0,280.5959,281.1953,280.5559,281.0055,6718.0
2017-07-21 11:30:00,281.4,281.83,280.98,281.8,17417.0,281.1054,281.5349,280.6858,281.5049,17417.0
2017-07-21 11:40:00,281.5,282.1,281.47,281.5,10676.0,281.2053,281.8046,281.1753,281.2053,10676.0
2017-07-21 11:50:00,281.57,281.57,280.56,281.07,7211.0,281.2752,281.2752,280.2662,280.7757,7211.0
2017-07-21 12:00:00,281.2,281.2,280.73,280.96,6241.0,280.9056,280.9056,280.4361,280.6658,6241.0
2017-07-21 12:10:00,280.83,281.22,280.7,281.13,6148.0,280.536,280.9255,280.4061,280.8356,6148.0
2017-07-21 12:20:00,281.07,281.37,281.03,281.22,700.0,280.7757,281.0754,280.7357,280.9255,700.0
2017-07-21 12:30:00,280.97,281.18,280.97,281.17,1200.0,280.6758,280.8856,280.6758,280.8756,1200.0
2017-07-21 12:40:00,281.01,281.19,280.91,281.19,1600.0,280.7158,280.8956,280.6159,280.8956,1600.0
2017-07-21 12:50:00,281.16,281.29,281.1,281.1,950.0,280.8656,280.9955,280.8057,280.8057,950.0
2017-07-21 13:00:00,281.03,281.08,280.85,280.95,1500.0,280.7357,280.7857,280.5559,280.6558,1500.0
2017-07-21 13:10:00,281.15,281.15,280.31,280.44,900.0,280.8556,280.8556,280.0165,280.1464,900.0
2017-07-21 13:20:00,280.26,280.32,279.44,279.6,4798.0,279.9666,280.0265,279.1474,279.3072,4798.0
2017-07-21 13:30:00,279.61,279.88,279.54,279.74,2248.0,279.3172,279.587,279.2473,279.4471,2248.0
2017-07-21 13:40:00,279.54,279.77,279.53,279.77,2165.0,279.2473,279.4771,279.2373,279.4771,2165.0
2017-07-21 13:50:00,279.77,280.04,279.55,280.04,4067.0,279.4771,279.7468,279.2573,279.7468,4067.0
2017-07-21 14:00:00,279.91,280.26,279.9,280.06,1000.0,279.6169,279.9666,279.6069,279.7668,1000.0
2017-07-21 14:10:00,280.01,280.06,279.74,279.74,1910.0,279.7168,279.7668,279.4471,279.4471,1910.0
2017-07-21 14:20:00,279.87,280.09,279.57,280.09,2884.0,279.577,279.7967,279.2773,279.7967,2884.0
2017-07-21 14:30:00,280.12,280.35,280.0,280.35,1760.0,279.8267,280.0565,279.7068,280.0565,1760.0
2017-07-21 14:40:00,280.22,280.22,279.63,279.81,3427.0,279.9266,279.9266,279.3372,279.517,3427.0
2017-07-21 14:50:00,279.71,280.09,279.5,279.89,6186.0,279.4171,279.7967,279.2074,279.5969,6186.0
2017-07-21 15:00:00,279.75,280.55,279.75,280.36,4669.0,279.4571,280.2563,279.4571,280.0665,4669.0
2017-07-21 15:10:00,280.45,280.51,280.11,280.17,1300.0,280.1564,280.2163,279.8167,279.8766,1300.0
2017-07-21 15:20:00,280.11,280.33,279.92,280.12,4221.0,279.8167,280.0365,279.6269,279.8267,4221.0
2017-07-21 15:30:00,280.05,280.5,280.01,280.01,5152.0,279.7568,280.2063,279.7168,279.7168,5152.0
2017-07-21 15:40:00,279.96,280.35,279.94,280.09,5756.0,279.6669,280.0565,279.6469,279.7967,5756.0
2017-07-21 15:50:00,280.28,280.53,279.94,280.16,19447.0,279.9865,280.2363,279.6469,279.8667,19447.0
2017-07-24 09:30:00,280.97,283.05,280.4,280.77,15446.0,280.6758,282.7536,280.1064,280.476,15446.0
2017-07-24 09:40:00,280.8,282.96,280.8,282.96,6153.0,280.506,282.6637,280.506,282.6637,6153.0
2017-07-24 09:50:00,282.56,283.26,282.13,283.26,7185.0,282.2641,282.9634,281.8346,282.9634,7185.0
2017-07-24 10:00:00,283.12,283.12,282.15,282.4,7400.0,282.8236,282.8236,281.8546,282.1043,7400.0
2017-07-24 10:10:00,282.06,282.06,280.68,280.91,6819.0,281.7647,281.7647,280.3861,280.6159,6819.0
2017-07-24 10:20:00,281.01,282.09,281.01,282.04,11690.0,280.7158,281.7946,280.7158,281.7447,11690.0
2017-07-24 10:30:00,282.05,282.21,281.8,282.21,5588.0,281.7547,281.9145,281.5049,281.9145,5588.0
2017-07-24 10:40:00,282.21,282.36,281.73,282.06,7418.0,281.9145,282.0644,281.435,281.7647,7418.0
2017-07-24 10:50:00,282.2,282.49,281.87,282.45,7070.0,281.9045,282.1942,281.5749,282.1543,7070.0
2017-07-24 11:00:00,282.44,282.44,281.78,282.11,5332.0,282.1443,282.1443,281.485,281.8146,5332.0
2017-07-24 11:10:00,281.83,281.83,281.09,281.09,3650.0,281.5349,281.5349,280.7957,280.7957,3650.0
2017-07-24 11:20:00,281.02,281.7,280.78,281.3,7666.0,280.7258,281.405,280.486,281.0055,7666.0
2017-07-24 11:30:00,281.28,282.06,281.28,281.75,9357.0,280.9855,281.7647,280.9855,281.455,9357.0
2017-07-24 11:40:00,281.89,282.11,281.74,281.82,5900.0,281.5948,281.8146,281.445,281.5249,5900.0
2017-07-24 11:50:00,281.86,282.07,281.65,281.81,8458.0,281.5649,281.7747,281.3551,281.5149,8458.0
2017-07-24 12:00:00,281.66,282.04,281.65,282.0,7085.0,281.3651,281.7447,281.3551,281.7047,7085.0
2017-07-24 12:10:00,281.76,282.14,281.75,282.08,2400.0,281.465,281.8446,281.455,281.7846,2400.0
2017-07-24 12:20:00,282.04,282.36,281.81,282.2,8609.0,281.7447,282.0644,281.5149,281.9045,8609.0
2017-07-24 12:30:00,282.35,282.51,281.93,282.01,7200.0,282.0544,282.2142,281.6348,281.7147,7200.0
2017-07-24 12:40:00,282.31,282.31,281.93,281.93,603.0,282.0144,282.0144,281.6348,281.6348,603.0
2017-07-24 12:50:00,281.94,282.42,281.94,282.06,2500.0,281.6448,282.1243,281.6448,281.7647,2500.0
2017-07-24 13:00:00,282.2,282.25,281.78,281.78,6102.0,281.9045,281.9545,281.485,281.485,6102.0
2017-07-24 13:10:00,281.87,281.87,281.57,281.61,3823.0,281.5749,281.5749,281.2752,281.3151,3823.0
2017-07-24 13:20:00,281.62,282.17,281.62,282.17,3800.0,281.3251,281.8746,281.3251,281.8746,3800.0
2017-07-24 13:30:00,282.19,282.33,281.5,281.5,33871.0,281.8945,282.0344,281.2053,281.2053,33871.0
2017-07-24 13:40:00,281.59,281.91,281.59,281.68,3792.0,281.2952,281.6148,281.2952,281.3851,3792.0
2017-07-24 13:50:00,281.68,281.72,281.5,281.59,10090.0,281.3851,281.425,281.2053,281.2952,10090.0
2017-07-24 14:00:00,281.52,281.63,281.5,281.63,4233.0,281.2252,281.3351,281.2053,281.3351,4233.0
2017-07-24 14:10:00,281.59,281.65,281.5,281.55,14290.0,281.2952,281.3551,281.2053,281.2552,14290.0
2017-07-24 14:20:00,281.59,281.65,281.52,281.52,5073.0,281.2952,281.3551,281.2252,281.2252,5073.0
2017-07-24 14:30:00,281.52,281.64,281.37,281.64,9768.0,281.2252,281.3451,281.0754,281.3451,9768.0
2017-07-24 14:40:00,281.56,282.17,281.46,282.15,6169.0,281.2652,281.8746,281.1653,281.8546,6169.0
2017-07-24 14:50:00,282.07,282.15,281.95,282.12,3650.0,281.7747,281.8546,281.6548,281.8246,3650.0
2017-07-24 15:00:00,282.09,282.12,281.88,282.0,3200.0,281.7946,281.8246,281.5849,281.7047,3200.0
2017-07-24 15:10:00,282.0,282.37,281.88,282.24,5300.0,281.7047,282.0743,281.5849,281.9445,5300.0
2017-07-24 15:20:00,282.36,282.41,282.1,282.18,4150.0,282.0644,282.1143,281.8046,281.8845,4150.0
2017-07-24 15:30:00,282.22,282.28,282.02,282.1,4449.0,281.9245,281.9844,281.7247,281.8046,4449.0
2017-07-24 15:40:00,282.07,282.23,281.98,282.11,11603.0,281.7747,281.9345,281.6848,281.8146,11603.0
2017-07-24 15:50:00,282.1,282.81,282.02,282.38,40848.0,281.8046,282.5139,281.7247,282.0843,40848.0
2017-07-25 09:30:00,281.51,282.5,278.97,279.38,28314.0,281.2152,282.2042,278.6779,279.0875,28314.0
2017-07-25 09:40:00,279.69,279.69,275.9,276.8,48290.0,279.3972,279.3972,275.6111,276.5102,48290.0
2017-07-25 09:50:00,276.8,278.15,276.8,278.0,7280.0,276.5102,277.8588,276.5102,277.7089,7280.0
2017-07-25 10:00:00,278.18,279.15,277.9,278.25,20518.0,277.8887,278.8577,277.609,277.9587,20518.0
2017-07-25 10:10:00,278.25,278.85,278.07,278.5,24716.0,277.9587,278.558,277.7788,278.2084,24716.0
2017-07-25 10:20:00,278.4,280.0,278.26,279.56,38628.0,278.1085,279.7068,277.9686,279.2673,38628.0
2017-07-25 10:30:00,279.51,279.54,277.43,278.89,28148.0,279.2173,279.2473,277.1395,278.598,28148.0
2017-07-25 10:40:00,279.13,280.29,279.13,279.93,11889.0,278.8377,279.9965,278.8377,279.6369,11889.0
2017-07-25 10:50:00,279.9,279.9,278.63,278.63,14314.0,279.6069,279.6069,278.3383,278.3383,14314.0
2017-07-25 11:00:00,278.75,279.55,278.63,279.24,8050.0,278.4581,279.2573,278.3383,278.9476,8050.0
2017-07-25 11:10:00,278.97,279.13,278.42,279.12,13805.0,278.6779,278.8377,278.1285,278.8277,13805.0
2017-07-25 11:20:00,279.15,279.16,278.5,278.5,4932.0,278.8577,278.8677,278.2084,278.2084,4932.0
2017-07-25 11:30:00,278.51,279.34,278.5,279.03,18590.0,278.2184,279.0475,278.2084,278.7378,18590.0
2017-07-25 11:40:00,278.98,279.61,278.98,279.61,5753.0,278.6879,279.3172,278.6879,279.3172,5753.0
2017-07-25 11:50:00,279.47,279.8,279.0,279.13,11011.0,279.1774,279.507,278.7079,278.8377,11011.0
2017-07-25 12:00:00,279.16,279.66,278.96,278.96,8004.0,278.8677,279.3672,278.6679,278.6679,8004.0
2017-07-25 12:10:00,278.98,279.4,278.5,278.5,14222.0,278.6879,279.1075,278.2084,278.2084,14222.0
2017-07-25 12:20:00,278.5,279.22,278.5,279.16,4800.0,278.2084,278.9276,278.2084,278.8677,4800.0
2017-07-25 12:30:00,279.06,279.21,278.96,279.04,4012.0,278.7678,278.9177,278.6679,278.7478,4012.0
2017-07-25 12:40:00,279.19,279.67,279.09,279.45,4160.0,278.8977,279.3772,278.7978,279.1574,4160.0
2017-07-25 12:50:00,279.31,279.61,278.96,279.61,5865.0,279.0175,279.3172,278.6679,279.3172,5865.0
2017-07-25 13:00:00,279.53,279.69,279.15,279.68,3183.0,279.2373,279.3972,278.8577,279.3872,3183.0
2017-07-25 13:10:00,279.88,280.1,279.7,279.74,12409.0,279.587,279.8067,279.4071,279.4471,12409.0
2017-07-25 13:20:00,279.53,279.53,279.15,279.42,5503.0,279.2373,279.2373,278.8577,279.1274,5503.0
2017-07-25 13:30:00,279.44,279.83,279.21,279.83,8004.0,279.1474,279.537,278.9177,279.537,8004.0
2017-07-25 13:40:00,279.66,279.71,279.0,279.2,12285.0,279.3672,279.4171,278.7079,278.9077,12285.0
2017-07-25 13:50:00,279.16,279.64,278.89,279.08,5050.0,278.8677,279.3472,278.598,278.7878,5050.0
2017-07-25 14:00:00,279.08,279.32,278.91,279.12,2787.0,278.7878,279.0275,278.618,278.8277,2787.0
2017-07-25 14:10:00,279.23,279.52,278.98,279.01,5701.0,278.9376,279.2273,278.6879,278.7179,5701.0
2017-07-25 14:20:00,279.1,279.1,278.5,278.75,10526.0,278.8078,278.8078,278.2084,278.4581,10526.0
2017-07-25 14:30:00,278.75,279.15,278.5,278.82,11643.0,278.4581,278.8577,278.2084,278.5281,11643.0
2017-07-25 14:40:00,279.0,279.3,278.71,278.83,7822.0,278.7079,279.0076,278.4182,278.5381,7822.0
2017-07-25 14:50:00,278.78,279.15,278.69,278.76,6908.0,278.4881,278.8577,278.3982,278.4681,6908.0
2017-07-25 15:00:00,278.89,279.2,278.89,279.09,9357.0,278.598,278.9077,278.598,278.7978,9357.0
2017-07-25 15:10:00,279.0,279.4,278.82,278.82,9232.0,278.7079,279.1075,278.5281,278.5281,9232.0
2017-07-25 15:20:00,278.89,279.45,278.75,279.08,36507.0,278.598,279.1574,278.4581,278.7878,36507.0
2017-07-25 15:30:00,279.27,279.28,278.75,278.97,10100.0,278.9776,278.9876,278.4581,278.6779,10100.0
2017-07-25 15:40:00,278.79,279.17,278.75,279.02,14781.0,278.4981,278.8777,278.4581,278.7279,14781.0
2017-07-25 15:50:00,279.04,279.88,278.96,279.26,45840.0,278.7478,279.587,278.6679,278.9676,45840.0
2017-07-26 09:30:00,279.63,281.97,278.51,281.23,25113.0,279.3372,281.6748,278.2184,280.9355,25113.0
2017-07-26 09:40:00,281.26,282.01,280.48,281.69,29283.0,280.9655,281.7147,280.1863,281.3951,29283.0
2017-07-26 09:50:00,281.7,282.39,281.4,281.93,20594.0,281.405,282.0943,281.1054,281.6348,20594.0
2017-07-26 10:00:00,281.92,282.98,281.48,282.68,24541.0,281.6248,282.6837,281.1853,282.384,24541.0
2017-07-26 10:10:00,282.58,283.29,282.01,283.28,13679.0,282.2841,282.9934,281.7147,282.9834,13679.0
2017-07-26 10:20:00,283.07,283.07,282.29,282.8,8500.0,282.7736,282.7736,281.9944,282.5039,8500.0
2017-07-26 10:30:00,282.68,282.8,281.96,282.13,13920.0,282.384,282.5039,281.6648,281.8346,13920.0
2017-07-26 10:40:00,282.31,282.65,281.9,282.43,8049.0,282.0144,282.3541,281.6048,282.1343,8049.0
2017-07-26 10:50:00,282.21,282.4,281.57,281.89,12860.0,281.9145,282.1043,281.2752,281.5948,12860.0
2017-07-26 11:00:00,281.82,281.88,281.5,281.64,849.0,281.5249,281.5849,281.2053,281.3451,849.0
2017-07-26 11:10:00,281.55,281.68,280.51,281.34,7301.0,281.2552,281.3851,280.2163,281.0454,7301.0
2017-07-26 11:20:00,280.95,281.88,280.75,281.28,13834.0,280.6558,281.5849,280.456,280.9855,13834.0
2017-07-26 11:30:00,281.03,281.44,280.85,280.99,4715.0,280.7357,281.1453,280.5559,280.6958,4715.0
2017-07-26 11:40:00,281.05,281.64,281.05,281.13,5900.0,280.7557,281.3451,280.7557,280.8356,5900.0
2017-07-26 11:50:00,281.0,282.1,281.0,281.76,16277.0,280.7058,281.8046,280.7058,281.465,16277.0
2017-07-26 12:00:00,281.92,282.27,281.71,281.74,11151.0,281.6248,281.9745,281.415,281.445,11151.0
2017-07-26 12:10:00,281.96,282.39,281.78,282.01,13911.0,281.6648,282.0943,281.485,281.7147,13911.0
2017-07-26 12:20:00,281.81,281.98,281.0,281.0,9600.0,281.5149,281.6848,280.7058,280.7058,9600.0
2017-07-26 12:30:00,280.9,281.3,280.76,281.21,3209.0,280.6059,281.0055,280.466,280.9156,3209.0
2017-07-26 12:40:00,281.28,281.62,280.96,280.96,6969.0,280.9855,281.3251,280.6658,280.6658,6969.0
2017-07-26 12:50:00,281.12,281.78,280.99,281.36,14791.0,280.8257,281.485,280.6958,281.0654,14791.0
2017-07-26 13:00:00,281.34,281.51,280.88,281.48,16905.0,281.0454,281.2152,280.5859,281.1853,16905.0
2017-07-26 13:10:00,281.4,282.2,281.15,281.96,13190.0,281.1054,281.9045,280.8556,281.6648,13190.0
2017-07-26 13:20:00,281.91,282.37,281.61,282.21,10351.0,281.6148,282.0743,281.3151,281.9145,10351.0
2017-07-26 13:30:00,282.12,282.77,281.98,282.33,5543.0,281.8246,282.4739,281.6848,282.0344,5543.0
2017-07-26 13:40:00,282.5,282.7,282.19,282.19,3665.0,282.2042,282.404,281.8945,281.8945,3665.0
2017-07-26 13:50:00,282.27,282.93,282.15,282.74,10406.0,281.9745,282.6338,281.8546,282.444,10406.0
2017-07-26 14:00:00,281.68,283.39,281.68,283.38,8327.0,281.3851,283.0933,281.3851,283.0833,8327.0
2017-07-26 14:10:00,283.12,283.62,282.92,283.21,7136.0,282.8236,283.323,282.6238,282.9135,7136.0
2017-07-26 14:20:00,283.21,283.65,283.16,283.35,7070.0,282.9135,283.353,282.8635,283.0533,7070.0
2017-07-26 14:30:00,283.2,284.15,283.0,283.92,16276.0,282.9035,283.8525,282.7037,283.6227,16276.0
2017-07-26 14:40:00,283.97,284.71,283.9,284.56,7384.0,283.6727,284.4119,283.6027,284.2621,7384.0
2017-07-26 14:50:00,284.7,284.7,284.22,284.55,7831.0,284.4019,284.4019,283.9224,284.2521,7831.0
2017-07-26 15:00:00,284.36,285.72,284.24,285.37,21028.0,284.0623,285.4208,283.9424,285.0712,21028.0
2017-07-26 15:10:00,285.53,285.71,284.77,285.12,18097.0,285.231,285.4108,284.4718,284.8215,18097.0
2017-07-26 15:20:00,285.25,285.86,284.9,285.11,12408.0,284.9513,285.5607,284.6017,284.8115,12408.0
2017-07-26 15:30:00,284.8,285.47,284.65,285.19,24164.0,284.5018,285.1711,284.352,284.8914,24164.0
2017-07-26 15:40:00,285.13,285.99,285.0,285.91,29747.0,284.8315,285.6906,284.7016,285.6106,29747.0
2017-07-26 15:50:00,285.79,286.03,285.47,286.03,67695.0,285.4908,285.7305,285.1711,285.7305,67695.0
2017-07-27 09:30:00,287.0,288.66,285.94,287.58,39167.0,286.6995,288.3578,285.6406,287.2789,39167.0
2017-07-27 09:40:00,287.5,288.35,286.83,288.22,15639.0,287.199,288.0481,286.5297,287.9182,15639.0
2017-07-27 09:50:00,288.12,289.68,287.97,289.66,43089.0,287.8183,289.3767,287.6685,289.3567,43089.0
2017-07-27 10:00:00,289.45,289.78,288.61,288.61,5220.0,289.1469,289.4766,288.3078,288.3078,5220.0
2017-07-27 10:10:00,288.31,288.73,287.7,288.73,5986.0,288.0081,288.4277,287.3988,288.4277,5986.0
2017-07-27 10:20:00,288.6,289.1,288.44,288.91,7133.0,288.2978,288.7973,288.138,288.6075,7133.0
2017-07-27 10:30:00,288.72,290.91,288.72,290.86,13477.0,288.4177,290.6054,288.4177,290.5555,13477.0
2017-07-27 10:40:00,290.96,291.0,289.7,290.02,4496.0,290.6554,290.6953,289.3967,289.7163,4496.0
2017-07-27 10:50:00,290.29,290.6,289.63,289.89,4153.0,289.9861,290.2957,289.3267,289.5865,4153.0
2017-07-27 11:00:00,290.0,290.0,288.69,289.17,5000.0,289.6964,289.6964,288.3877,288.8672,5000.0
2017-07-27 11:10:00,289.31,289.53,288.77,289.12,5100.0,289.0071,289.2268,288.4676,288.8173,5100.0
2017-07-27 11:20:00,289.03,289.28,288.3,288.61,13268.0,288.7274,288.9771,287.9981,288.3078,13268.0
2017-07-27 11:30:00,288.69,289.18,288.37,289.02,7999.0,288.3877,288.8772,288.0681,288.7174,7999.0
2017-07-27 11:40:00,288.81,289.29,288.56,288.75,80400.0,288.5076,288.9871,288.2579,288.4477,80400.0
2017-07-27 11:50:00,288.51,289.42,288.51,289.0,18121.0,288.2079,289.117,288.2079,288.6974,18121.0
2017-07-27 12:00:00,288.84,288.86,288.35,288.65,3242.0,288.5376,288.5576,288.0481,288.3478,3242.0
2017-07-27 12:10:00,288.64,288.96,288.41,288.41,3250.0,288.3378,288.6574,288.108,288.108,3250.0
2017-07-27 12:20:00,288.3,288.3,287.12,287.46,22683.0,287.9981,287.9981,286.8194,287.159,22683.0
2017-07-27 12:30:00,287.18,287.47,286.43,287.15,32817.0,286.8793,287.169,286.1301,286.8493,32817.0
2017-07-27 12:40:00,286.84,288.57,286.51,287.51,67590.0,286.5397,288.2679,286.21,287.209,67590.0
2017-07-27 12:50:00,287.63,287.98,284.66,285.46,45373.0,287.3288,287.6785,284.3619,285.1611,45373.0
2017-07-27 13:00:00,285.9,286.59,285.1,285.72,25452.0,285.6006,286.2899,284.8015,285.4208,25452.0
2017-07-27 13:10:00,285.5,285.5,283.35,284.31,31053.0,285.2011,285.2011,283.0533,284.0123,31053.0
2017-07-27 13:20:00,284.2,285.44,280.05,280.47,69963.0,283.9024,285.1411,279.7568,280.1763,69963.0
2017-07-27 13:30:00,280.63,284.31,280.22,281.99,44441.0,280.3362,284.0123,279.9266,281.6947,44441.0
2017-07-27 13:40:00,281.13,287.5,281.0,287.5,57207.0,280.8356,287.199,280.7058,287.199,57207.0
2017-07-27 13:50:00,287.26,288.07,284.56,285.77,38974.0,286.9592,287.7684,284.2621,285.4708,38974.0
2017-07-27 14:00:00,285.74,286.97,284.46,286.96,22607.0,285.4408,286.6695,284.1622,286.6595,22607.0
2017-07-27 14:10:00,286.99,288.44,285.51,285.87,66401.0,286.6895,288.138,285.2111,285.5707,66401.0
2017-07-27 14:20:00,285.75,286.08,283.76,284.74,17117.0,285.4508,285.7805,283.4629,284.4419,17117.0
2017-07-27 14:30:00,285.1,286.37,284.47,285.69,40661.0,284.8015,286.0702,284.1721,285.3909,40661.0
2017-07-27 14:40:00,285.83,286.35,285.5,285.88,71135.0,285.5307,286.0502,285.2011,285.5807,71135.0
2017-07-27 14:50:00,286.0,286.36,285.51,286.36,36224.0,285.7005,286.0602,285.2111,286.0602,36224.0
2017-07-27 15:00:00,286.35,286.46,284.22,285.4,25075.0,286.0502,286.1601,283.9224,285.1012,25075.0
2017-07-27 15:10:00,285.39,286.93,284.96,286.18,54781.0,285.0912,286.6296,284.6616,285.8804,54781.0
2017-07-27 15:20:00,285.97,286.46,285.73,285.95,36958.0,285.6706,286.1601,285.4308,285.6506,36958.0
2017-07-27 15:30:00,285.97,286.85,285.71,286.39,45619.0,285.6706,286.5497,285.4108,286.0901,45619.0
2017-07-27 15:40:00,286.48,286.67,286.11,286.35,57551.0,286.18,286.3698,285.8104,286.0502,57551.0
2017-07-27 15:50:00,286.01,287.29,286.01,286.63,45854.0,285.7105,286.9892,285.7105,286.3299,45854.0
2017-07-28 09:30:00,285.9,287.42,284.6,287.06,18985.0,285.6006,287.1191,284.302,286.7594,18985.0
2017-07-28 09:40:00,287.68,288.71,287.31,287.91,55593.0,287.3788,288.4077,287.0092,287.6085,55593.0
2017-07-28 09:50:00,287.94,289.73,287.6,289.33,24866.0,287.6385,289.4266,287.2989,289.0271,24866.0
2017-07-28 10:00:00,289.3,290.57,288.54,288.93,25732.0,288.9971,290.2658,288.2379,288.6275,25732.0
2017-07-28 10:10:00,288.91,289.45,288.26,288.75,12085.0,288.6075,289.1469,287.9582,288.4477,12085.0
2017-07-28 10:20:00,288.78,289.8,288.58,289.51,22630.0,288.4776,289.4966,288.2778,289.2069,22630.0
2017-07-28 10:30:00,289.36,290.0,287.86,288.47,21880.0,289.057,289.6964,287.5586,288.168,21880.0
2017-07-28 10:40:00,288.46,289.6,288.46,288.63,7821.0,288.158,289.2968,288.158,288.3278,7821.0
2017-07-28 10:50:00,288.62,289.04,288.41,288.5,5750.0,288.3178,288.7374,288.108,288.1979,5750.0
2017-07-28 11:00:00,288.45,289.68,288.27,289.68,9946.0,288.148,289.3767,287.9682,289.3767,9946.0
2017-07-28 11:10:00,289.72,290.79,289.3,290.5,11328.0,289.4166,290.4855,288.9971,290.1958,11328.0
2017-07-28 11:20:00,290.45,290.63,289.94,290.41,15637.0,290.1459,290.3257,289.6364,290.1059,15637.0
2017-07-28 11:30:00,290.3,290.3,289.75,289.9,3053.0,289.996,289.996,289.4466,289.5965,3053.0
2017-07-28 11:40:00,289.9,290.03,289.32,289.95,16079.0,289.5965,289.7263,289.0171,289.6464,16079.0
2017-07-28 11:50:00,289.64,290.03,289.47,290.0,4468.0,289.3367,289.7263,289.1669,289.6964,4468.0
2017-07-28 12:00:00,289.97,290.21,289.61,289.61,2605.0,289.6664,289.9061,289.3068,289.3068,2605.0
2017-07-28 12:10:00,290.02,290.11,289.25,289.25,2380.0,289.7163,289.8062,288.9471,288.9471,2380.0
2017-07-28 12:20:00,288.87,289.07,288.12,288.36,16886.0,288.5675,288.7673,287.8183,288.0581,16886.0
2017-07-28 12:30:00,288.54,289.67,288.38,289.67,10811.0,288.2379,289.3667,288.0781,289.3667,10811.0
2017-07-28 12:40:00,289.29,289.29,288.33,288.5,8000.0,288.9871,288.9871,288.0281,288.1979,8000.0
2017-07-28 12:50:00,288.67,288.71,288.36,288.57,2600.0,288.3677,288.4077,288.0581,288.2679,2600.0
2017-07-28 13:00:00,288.4,288.4,287.68,287.68,3976.0,288.098,288.098,287.3788,287.3788,3976.0
2017-07-28 13:10:00,287.54,287.54,287.02,287.24,4000.0,287.2389,287.2389,286.7195,286.9392,4000.0
2017-07-28 13:20:00,286.97,287.2,286.58,286.69,7485.0,286.6695,286.8993,286.2799,286.3898,7485.0
2017-07-28 13:30:00,286.53,287.62,286.31,287.27,11223.0,286.23,287.3188,286.0102,286.9692,11223.0
2017-07-28 13:40:00,287.18,287.43,286.86,286.86,2400.0,286.8793,287.129,286.5596,286.5596,2400.0
2017-07-28 13:50:00,286.86,287.86,286.86,287.29,16852.0,286.5596,287.5586,286.5596,286.9892,16852.0
2017-07-28 14:00:00,287.42,289.8,287.42,288.9,31086.0,287.1191,289.4966,287.1191,288.5975,31086.0
2017-07-28 14:10:00,288.71,289.0,288.23,288.72,8500.0,288.4077,288.6974,287.9282,288.4177,8500.0
2017-07-28 14:20:00,288.79,289.22,288.64,289.11,14228.0,288.4876,288.9172,288.3378,288.8073,14228.0
2017-07-28 14:30:00,289.0,289.09,288.68,288.99,11078.0,288.6974,288.7873,288.3777,288.6874,11078.0
2017-07-28 14:40:00,289.03,289.32,288.69,288.91,12512.0,288.7274,289.0171,288.3877,288.6075,12512.0
2017-07-28 14:50:00,288.91,289.37,288.91,289.35,2901.0,288.6075,289.067,288.6075,289.047,2901.0
2017-07-28 15:00:00,289.55,290.0,289.0,289.13,9891.0,289.2468,289.6964,288.6974,288.8273,9891.0
2017-07-28 15:10:00,289.11,289.37,288.35,289.22,48603.0,288.8073,289.067,288.0481,288.9172,48603.0
2017-07-28 15:20:00,289.2,289.21,288.8,289.03,11828.0,288.8972,288.9072,288.4976,288.7274,11828.0
2017-07-28 15:30:00,289.03,289.08,288.74,288.88,30537.0,288.7274,288.7773,288.4377,288.5775,30537.0
2017-07-28 15:40:00,288.89,289.11,288.54,288.84,31489.0,288.5875,288.8073,288.2379,288.5376,31489.0
2017-07-28 15:50:00,288.81,289.13,288.27,288.88,45377.0,288.5076,288.8273,287.9682,288.5775,45377.0
2017-07-31 09:30:00,291.44,292.9,290.32,290.98,15792.0,291.1348,292.5933,290.016,290.6753,15792.0
2017-07-31 09:40:00,290.8,291.4,289.27,289.57,16027.0,290.4955,291.0949,288.9671,289.2668,16027.0
2017-07-31 09:50:00,289.63,290.8,288.27,288.27,9612.0,289.3267,290.4955,287.9682,287.9682,9612.0
2017-07-31 10:00:00,288.14,288.68,286.37,287.57,12666.0,287.8383,288.3777,286.0702,287.2689,12666.0
2017-07-31 10:10:00,288.02,289.24,287.49,288.0,22145.0,287.7184,288.9372,287.189,287.6985,22145.0
2017-07-31 10:20:00,287.7,289.11,287.69,288.32,18391.0,287.3988,288.8073,287.3888,288.0181,18391.0
2017-07-31 10:30:00,288.36,289.1,287.74,288.59,33890.0,288.0581,288.7973,287.4387,288.2878,33890.0
2017-07-31 10:40:00,288.64,289.4,288.39,289.0,9498.0,288.3378,289.097,288.088,288.6974,9498.0
2017-07-31 10:50:00,288.91,289.03,288.16,288.79,17220.0,288.6075,288.7274,287.8583,288.4876,17220.0
2017-07-31 11:00:00,288.7,288.97,288.25,288.6,18541.0,288.3977,288.6674,287.9482,288.2978,18541.0
2017-07-31 11:10:00,288.53,288.87,288.41,288.59,7397.0,288.2279,288.5675,288.108,288.2878,7397.0
2017-07-31 11:20:00,288.59,288.75,288.26,288.74,4700.0,288.2878,288.4477,287.9582,288.4377,4700.0
2017-07-31 11:30:00,288.89,289.23,288.76,289.18,1992.0,288.5875,288.9272,288.4577,288.8772,1992.0
2017-07-31 11:40:00,289.28,289.78,289.1,289.34,2800.0,288.9771,289.4766,288.7973,289.037,2800.0
2017-07-31 11:50:00,289.74,289.74,288.81,289.15,4975.0,289.4366,289.4366,288.5076,288.8472,4975.0
2017-07-31 12:00:00,289.24,289.24,287.88,288.44,12915.0,288.9372,288.9372,287.5786,288.138,12915.0
2017-07-31 12:10:00,288.34,289.35,287.71,288.9,15566.0,288.0381,289.047,287.4088,288.5975,15566.0
2017-07-31 12:20:00,289.17,289.57,288.85,289.36,8222.0,288.8672,289.2668,288.5476,289.057,8222.0
2017-07-31 12:30:00,289.43,289.48,288.92,288.92,2125.0,289.127,289.1769,288.6175,288.6175,2125.0
2017-07-31 12:40:00,288.85,289.64,288.8,289.25,4852.0,288.5476,289.3367,288.4976,288.9471,4852.0
2017-07-31 12:50:00,288.93,289.01,288.54,288.54,1200.0,288.6275,288.7074,288.2379,288.2379,1200.0
2017-07-31 13:00:00,288.51,288.96,288.25,288.92,8008.0,288.2079,288.6574,287.9482,288.6175,8008.0
2017-07-31 13:10:00,288.57,288.97,288.27,288.97,6178.0,288.2679,288.6674,287.9682,288.6674,6178.0
2017-07-31 13:20:00,288.68,289.14,288.4,288.95,6985.0,288.3777,288.8373,288.098,288.6475,6985.0
2017-07-31 13:30:00,288.87,288.95,288.16,288.4,12483.0,288.5675,288.6475,287.8583,288.098,12483.0
2017-07-31 13:40:00,288.39,288.6,288.27,288.56,14397.0,288.088,288.2978,287.9682,288.2579,14397.0
2017-07-31 13:50:00,288.58,288.73,288.27,288.4,133296.0,288.2778,288.4277,287.9682,288.098,133296.0
2017-07-31 14:00:00,288.55,288.69,288.3,288.59,26510.0,288.2479,288.3877,287.9981,288.2878,26510.0
2017-07-31 14:10:00,288.46,289.16,288.46,289.16,1561.0,288.158,288.8572,288.158,288.8572,1561.0
2017-07-31 14:20:00,289.35,289.35,288.63,288.63,2407.0,289.047,289.047,288.3278,288.3278,2407.0
2017-07-31 14:30:00,288.63,288.91,288.27,288.91,4200.0,288.3278,288.6075,287.9682,288.6075,4200.0
2017-07-31 14:40:00,288.84,288.99,288.58,288.86,7690.0,288.5376,288.6874,288.2778,288.5576,7690.0
2017-07-31 14:50:00,288.68,288.68,288.31,288.5,6416.0,288.3777,288.3777,288.0081,288.1979,6416.0
2017-07-31 15:00:00,288.68,289.03,288.32,288.52,13194.0,288.3777,288.7274,288.0181,288.2179,13194.0
2017-07-31 15:10:00,288.47,288.74,288.4,288.5,17140.0,288.168,288.4377,288.098,288.1979,17140.0
2017-07-31 15:20:00,288.5,288.88,288.45,288.55,8743.0,288.1979,288.5775,288.148,288.2479,8743.0
2017-07-31 15:30:00,288.52,288.85,288.46,288.75,10337.0,288.2179,288.5476,288.158,288.4477,10337.0
2017-07-31 15:40:00,288.82,288.99,288.59,288.97,7236.0,288.5176,288.6874,288.2878,288.6674,7236.0
2017-07-31 15:50:00,288.99,289.24,288.32,288.45,47809.0,288.6874,288.9372,288.0181,288.148,47809.0
2017-08-01 09:30:00,288.51,290.0,288.4,289.47,14841.0,288.2079,289.6964,288.098,289.1669,14841.0
2017-08-01 09:40:00,289.47,290.74,288.12,288.38,18181.0,289.1669,290.4356,287.8183,288.0781,18181.0
2017-08-01 09:50:00,288.48,289.61,288.16,288.72,12608.0,288.1779,289.3068,287.8583,288.4177,12608.0
2017-08-01 10:00:00,288.5,289.57,288.5,289.25,10179.0,288.1979,289.2668,288.1979,288.9471,10179.0
2017-08-01 10:10:00,289.22,290.12,289.21,289.44,7599.0,288.9172,289.8162,288.9072,289.1369,7599.0
2017-08-01 10:20:00,289.63,289.63,288.63,289.31,4801.0,289.3267,289.3267,288.3278,289.0071,4801.0
2017-08-01 10:30:00,289.6,290.36,289.43,289.76,4500.0,289.2968,290.056,289.127,289.4566,4500.0
2017-08-01 10:40:00,289.63,290.17,289.18,289.25,7999.0,289.3267,289.8662,288.8772,288.9471,7999.0
2017-08-01 10:50:00,289.23,289.92,289.22,289.4,4508.0,288.9272,289.6164,288.9172,289.097,4508.0
2017-08-01 11:00:00,289.54,289.6,289.08,289.26,6830.0,289.2368,289.2968,288.7773,288.9571,6830.0
2017-08-01 11:10:00,289.02,289.27,287.89,288.56,96020.0,288.7174,288.9671,287.5886,288.2579,96020.0
2017-08-01 11:20:00,288.68,288.75,288.09,288.59,21474.0,288.3777,288.4477,287.7884,288.2878,21474.0
2017-08-01 11:30:00,288.1,289.38,288.1,289.38,26150.0,287.7983,289.077,287.7983,289.077,26150.0
2017-08-01 11:40:00,289.38,289.68,289.27,289.67,4045.0,289.077,289.3767,288.9671,289.3667,4045.0
2017-08-01 11:50:00,289.65,289.73,289.13,289.5,12200.0,289.3467,289.4266,288.8273,289.1969,12200.0
2017-08-01 12:00:00,289.69,289.69,288.94,289.38,8338.0,289.3867,289.3867,288.6375,289.077,8338.0
2017-08-01 12:10:00,289.81,289.84,289.45,289.57,13107.0,289.5066,289.5365,289.1469,289.2668,13107.0
2017-08-01 12:20:00,289.48,289.9,289.45,289.72,9460.0,289.1769,289.5965,289.1469,289.4166,9460.0
2017-08-01 12:30:00,289.65,290.09,289.45,290.05,11703.0,289.3467,289.7863,289.1469,289.7463,11703.0
2017-08-01 12:40:00,290.19,290.48,289.51,290.04,18449.0,289.8862,290.1759,289.2069,289.7363,18449.0
2017-08-01 12:50:00,289.87,290.01,289.15,289.49,20986.0,289.5665,289.7063,288.8472,289.1869,20986.0
2017-08-01 13:00:00,289.47,289.87,289.04,289.49,17598.0,289.1669,289.5665,288.7374,289.1869,17598.0
2017-08-01 13:10:00,289.51,289.78,289.22,289.44,7386.0,289.2069,289.4766,288.9172,289.1369,7386.0
2017-08-01 13:20:00,289.49,289.91,289.44,289.47,14293.0,289.1869,289.6065,289.1369,289.1669,14293.0
2017-08-01 13:30:00,289.51,289.75,289.48,289.52,5582.0,289.2069,289.4466,289.1769,289.2169,5582.0
2017-08-01 13:40:00,289.51,289.91,289.32,289.85,7464.0,289.2069,289.6065,289.0171,289.5465,7464.0
2017-08-01 13:50:00,289.56,289.67,289.4,289.67,4049.0,289.2568,289.3667,289.097,289.3667,4049.0
2017-08-01 14:00:00,289.87,289.87,289.18,289.22,7803.0,289.5665,289.5665,288.8772,288.9172,7803.0
2017-08-01 14:10:00,289.41,289.64,288.93,288.93,6744.0,289.107,289.3367,288.6275,288.6275,6744.0
2017-08-01 14:20:00,289.03,289.52,288.99,289.01,2200.0,288.7274,289.2169,288.6874,288.7074,2200.0
2017-08-01 14:30:00,289.0,289.26,288.86,289.04,1700.0,288.6974,288.9571,288.5576,288.7374,1700.0
2017-08-01 14:40:00,289.0,289.2,288.72,288.73,88900.0,288.6974,288.8972,288.4177,288.4277,88900.0
2017-08-01 14:50:00,288.85,288.9,288.19,288.26,9193.0,288.5476,288.5975,287.8883,287.9582,9193.0
2017-08-01 15:00:00,288.42,289.02,288.24,288.61,14376.0,288.118,288.7174,287.9382,288.3078,14376.0
2017-08-01 15:10:00,288.63,289.05,288.56,288.73,4283.0,288.3278,288.7474,288.2579,288.4277,4283.0
2017-08-01 15:20:00,288.77,288.97,288.56,288.97,3898.0,288.4676,288.6674,288.2579,288.6674,3898.0
2017-08-01 15:30:00,288.8,288.95,288.3,288.72,8990.0,288.4976,288.6475,287.9981,288.4177,8990.0
2017-08-01 15:40:00,288.81,289.24,288.67,289.24,99445.0,288.5076,288.9372,288.3677,288.9372,99445.0
2017-08-01 15:50:00,289.1,289.54,288.69,288.95,25499.0,288.7973,289.2368,288.3877,288.6475,25499.0
2017-08-02 09:30:00,293.69,293.87,289.37,290.78,32372.0,293.3825,293.5623,289.067,290.4755,32372.0
2017-08-02 09:40:00,290.13,290.13,288.4,288.71,12226.0,289.8262,289.8262,288.098,288.4077,12226.0
2017-08-02 09:50:00,288.99,289.78,288.51,289.63,33182.0,288.6874,289.4766,288.2079,289.3267,33182.0
2017-08-02 10:00:00,289.65,289.67,288.65,289.28,34877.0,289.3467,289.3667,288.3478,288.9771,34877.0
2017-08-02 10:10:00,289.5,289.8,288.46,288.6,8364.0,289.1969,289.4966,288.158,288.2978,8364.0
2017-08-02 10:20:00,288.72,288.96,288.12,288.67,56188.0,288.4177,288.6574,287.8183,288.3677,56188.0
2017-08-02 10:30:00,288.65,288.91,288.44,288.69,71203.0,288.3478,288.6075,288.138,288.3877,71203.0
2017-08-02 10:40:00,288.67,288.75,286.0,286.0,70978.0,288.3677,288.4477,285.7005,285.7005,70978.0
2017-08-02 10:50:00,285.75,287.13,284.0,284.74,68255.0,285.4508,286.8294,283.7026,284.4419,68255.0
2017-08-02 11:00:00,284.99,285.55,281.39,283.46,36764.0,284.6916,285.251,281.0954,283.1632,36764.0
2017-08-02 11:10:00,283.34,284.61,282.64,284.13,14250.0,283.0433,284.312,282.3441,283.8325,14250.0
2017-08-02 11:20:00,283.75,285.14,283.68,284.47,7505.0,283.4529,284.8414,283.383,284.1721,7505.0
2017-08-02 11:30:00,284.24,284.55,283.48,284.23,6700.0,283.9424,284.2521,283.1832,283.9324,6700.0
2017-08-02 11:40:00,284.0,284.65,283.65,284.55,6677.0,283.7026,284.352,283.353,284.2521,6677.0
2017-08-02 11:50:00,284.47,284.9,284.3,284.58,4100.0,284.1721,284.6017,284.0023,284.282,4100.0
2017-08-02 12:00:00,284.35,284.76,284.3,284.4,5300.0,284.0523,284.4618,284.0023,284.1022,5300.0
2017-08-02 12:10:00,284.35,284.85,284.33,284.85,5700.0,284.0523,284.5517,284.0323,284.5517,5700.0
2017-08-02 12:20:00,284.71,284.8,284.17,284.17,3300.0,284.4119,284.5018,283.8725,283.8725,3300.0
2017-08-02 12:30:00,284.23,284.28,283.36,283.7,5109.0,283.9324,283.9823,283.0633,283.403,5109.0
2017-08-02 12:40:00,283.83,284.09,283.65,283.86,4861.0,283.5328,283.7925,283.353,283.5628,4861.0
2017-08-02 12:50:00,283.7,283.7,282.4,282.93,8571.0,283.403,283.403,282.1043,282.6338,8571.0
2017-08-02 13:00:00,282.75,283.04,281.9,281.98,3362.0,282.4539,282.7436,281.6048,281.6848,3362.0
2017-08-02 13:10:00,281.69,283.37,281.59,283.37,11400.0,281.3951,283.0733,281.2952,283.0733,11400.0
2017-08-02 13:20:00,283.34,284.27,283.34,284.0,4414.0,283.0433,283.9724,283.0433,283.7026,4414.0
2017-08-02 13:30:00,284.11,284.36,283.4,283.99,2575.0,283.8125,284.0623,283.1033,283.6926,2575.0
2017-08-02 13:40:00,284.41,285.81,284.04,285.45,8600.0,284.1122,285.5107,283.7426,285.1511,8600.0
2017-08-02 13:50:00,285.12,286.4,285.12,286.21,8693.0,284.8215,286.1001,284.8215,285.9103,8693.0
2017-08-02 14:00:00,285.88,286.54,285.56,285.96,19112.0,285.5807,286.24,285.261,285.6606,19112.0
2017-08-02 14:10:00,285.96,286.33,285.78,286.31,4261.0,285.6606,286.0302,285.4808,286.0102,4261.0
2017-08-02 14:20:00,286.01,286.51,285.2,286.3,5077.0,285.7105,286.21,284.9014,286.0002,5077.0
2017-08-02 14:30:00,286.59,286.75,285.41,286.64,11494.0,286.2899,286.4498,285.1112,286.3399,11494.0
2017-08-02 14:40:00,286.71,286.95,286.71,286.95,1300.0,286.4098,286.6496,286.4098,286.6496,1300.0
2017-08-02 14:50:00,286.73,286.97,286.47,286.66,14152.0,286.4298,286.6695,286.1701,286.3599,14152.0
2017-08-02 15:00:00,286.67,287.15,286.3,286.43,9438.0,286.3698,286.8493,286.0002,286.1301,9438.0
2017-08-02 15:10:00,286.75,287.11,285.62,286.13,12569.0,286.4498,286.8094,285.3209,285.8304,12569.0
2017-08-02 15:20:00,286.11,286.37,285.57,285.95,6255.0,285.8104,286.0702,285.271,285.6506,6255.0
2017-08-02 15:30:00,285.98,286.98,285.68,286.31,28576.0,285.6806,286.6795,285.3809,286.0102,28576.0
2017-08-02 15:40:00,286.57,286.9,285.54,286.23,15087.0,286.2699,286.5996,285.241,285.9303,15087.0
2017-08-02 15:50:00,286.29,287.41,285.56,286.6,34502.0,285.9902,287.1091,285.261,286.2999,34502.0
2017-08-03 09:30:00,287.0,291.69,287.0,289.54,27822.0,286.6995,291.3846,286.6995,289.2368,27822.0
2017-08-03 09:40:00,289.37,289.69,286.95,288.26,25115.0,289.067,289.3867,286.6496,287.9582,25115.0
2017-08-03 09:50:00,288.64,288.64,286.77,288.16,19346.0,288.3378,288.3378,286.4697,287.8583,19346.0
2017-08-03 10:00:00,288.64,288.82,287.35,288.04,12047.0,288.3378,288.5176,287.0491,287.7384,12047.0
2017-08-03 10:10:00,287.77,288.57,287.39,288.57,7672.0,287.4687,288.2679,287.0891,288.2679,7672.0
2017-08-03 10:20:00,288.64,289.83,288.08,288.77,23415.0,288.3378,289.5265,287.7784,288.4676,23415.0
2017-08-03 10:30:00,288.55,288.87,287.89,288.11,9318.0,288.2479,288.5675,287.5886,287.8083,9318.0
2017-08-03 10:40:00,288.06,289.27,288.05,288.05,10475.0,287.7584,288.9671,287.7484,287.7484,10475.0
2017-08-03 10:50:00,288.11,288.94,288.11,288.55,7969.0,287.8083,288.6375,287.8083,288.2479,7969.0
2017-08-03 11:00:00,288.41,289.14,287.84,288.62,11407.0,288.108,288.8373,287.5386,288.3178,11407.0
2017-08-03 11:10:00,288.95,289.49,287.92,288.04,13235.0,288.6475,289.1869,287.6185,287.7384,13235.0
2017-08-03 11:20:00,287.94,289.61,287.76,288.9,9826.0,287.6385,289.3068,287.4587,288.5975,9826.0
2017-08-03 11:30:00,288.69,288.91,288.01,288.53,8352.0,288.3877,288.6075,287.7084,288.2279,8352.0
2017-08-03 11:40:00,289.15,289.19,288.55,288.9,6143.0,288.8472,288.8872,288.2479,288.5975,6143.0
2017-08-03 11:50:00,288.9,290.04,288.9,288.91,6401.0,288.5975,289.7363,288.5975,288.6075,6401.0
2017-08-03 12:00:00,288.98,289.99,288.98,289.16,10108.0,288.6774,289.6864,288.6774,288.8572,10108.0
2017-08-03 12:10:00,289.3,290.5,289.07,290.25,4885.0,288.9971,290.1958,288.7673,289.9461,4885.0
2017-08-03 12:20:00,290.34,290.48,289.66,290.12,3541.0,290.036,290.1759,289.3567,289.8162,3541.0
2017-08-03 12:30:00,290.22,290.66,290.14,290.63,35345.0,289.9161,290.3557,289.8362,290.3257,35345.0
2017-08-03 12:40:00,290.55,291.37,290.22,290.86,12717.0,290.2458,291.0649,289.9161,290.5555,12717.0
2017-08-03 12:50:00,290.86,291.14,290.01,290.14,7163.0,290.5555,290.8352,289.7063,289.8362,7163.0
2017-08-03 13:00:00,290.24,290.95,290.04,290.69,4786.0,289.9361,290.6454,289.7363,290.3856,4786.0
2017-08-03 13:10:00,290.55,290.62,289.52,290.48,13638.0,290.2458,290.3157,289.2169,290.1759,13638.0
2017-08-03 13:20:00,290.56,290.8,289.42,290.04,8944.0,290.2558,290.4955,289.117,289.7363,8944.0
2017-08-03 13:30:00,290.03,290.67,289.84,290.06,20055.0,289.7263,290.3657,289.5365,289.7563,20055.0
2017-08-03 13:40:00,290.09,290.69,289.85,290.27,6307.0,289.7863,290.3856,289.5465,289.9661,6307.0
2017-08-03 13:50:00,290.15,291.67,290.1,291.06,16187.0,289.8462,291.3646,289.7963,290.7552,16187.0
2017-08-03 14:00:00,291.38,291.48,289.57,290.12,13199.0,291.0749,291.1748,289.2668,289.8162,13199.0
2017-08-03 14:10:00,290.15,290.33,289.49,289.92,14471.0,289.8462,290.026,289.1869,289.6164,14471.0
2017-08-03 14:20:00,290.02,291.29,290.02,290.66,19949.0,289.7163,290.985,289.7163,290.3557,19949.0
2017-08-03 14:30:00,290.66,291.25,290.66,291.07,19163.0,290.3557,290.945,290.3557,290.7652,19163.0
2017-08-03 14:40:00,291.2,291.24,290.29,290.73,13896.0,290.8951,290.9351,289.9861,290.4256,13896.0
2017-08-03 14:50:00,290.67,291.0,290.49,291.0,5200.0,290.3657,290.6953,290.1858,290.6953,5200.0
2017-08-03 15:00:00,291.0,291.11,290.36,290.71,6976.0,290.6953,290.8052,290.056,290.4056,6976.0
2017-08-03 15:10:00,290.8,291.0,290.26,290.52,11309.0,290.4955,290.6953,289.9561,290.2158,11309.0
2017-08-03 15:20:00,290.68,291.05,290.5,290.92,18435.0,290.3756,290.7453,290.1958,290.6154,18435.0
2017-08-03 15:30:00,290.85,290.99,289.55,290.15,37613.0,290.5455,290.6853,289.2468,289.8462,37613.0
2017-08-03 15:40:00,290.2,291.97,290.2,291.5,40464.0,289.8961,291.6643,289.8961,291.1948,40464.0
2017-08-03 15:50:00,291.33,293.21,291.16,292.58,59951.0,291.025,292.903,290.8551,292.2737,59951.0
2017-08-04 09:30:00,262.3,266.99,261.0,265.13,405855.0,262.0254,266.7104,260.7267,264.8524,405855.0
2017-08-04 09:40:00,265.15,267.99,264.71,267.09,218214.0,264.8724,267.7094,264.4328,266.8103,218214.0
2017-08-04 09:50:00,267.03,272.09,267.03,269.28,158295.0,266.7504,271.8051,266.7504,268.9981,158295.0
2017-08-04 10:00:00,269.4,271.98,268.67,271.72,156073.0,269.1179,271.6952,268.3887,271.4355,156073.0
2017-08-04 10:10:00,271.86,272.0,270.63,271.37,216365.0,271.5754,271.7152,270.3466,271.0859,216365.0
2017-08-04 10:20:00,271.3,271.5,269.01,270.17,78174.0,271.0159,271.2157,268.7283,269.8871,78174.0
2017-08-04 10:30:00,270.06,271.36,269.77,270.24,109703.0,269.7772,271.0759,269.4875,269.957,109703.0
2017-08-04 10:40:00,270.11,270.13,265.4,265.43,95856.0,269.8272,269.8472,265.1221,265.1521,95856.0
2017-08-04 10:50:00,265.28,267.18,264.61,265.75,126381.0,265.0022,266.9003,264.3329,265.4717,126381.0
2017-08-04 11:00:00,265.72,266.43,265.13,265.44,79382.0,265.4418,266.151,264.8524,265.1621,79382.0
2017-08-04 11:10:00,265.37,266.89,264.32,266.57,66174.0,265.0921,266.6106,264.0432,266.2909,66174.0
2017-08-04 11:20:00,266.38,266.96,264.64,265.6,78175.0,266.1011,266.6805,264.3629,265.3219,78175.0
2017-08-04 11:30:00,265.4,266.0,264.8,265.4,63564.0,265.1221,265.7215,264.5227,265.1221,63564.0
2017-08-04 11:40:00,265.31,265.51,264.09,264.26,58168.0,265.0322,265.232,263.8135,263.9833,58168.0
2017-08-04 11:50:00,264.45,264.48,262.11,263.75,59103.0,264.1731,264.2031,261.8356,263.4738,59103.0
2017-08-04 12:00:00,263.81,266.45,263.41,264.63,51739.0,263.5338,266.171,263.1342,264.3529,51739.0
2017-08-04 12:10:00,264.63,264.99,263.57,264.51,47060.0,264.3529,264.7125,263.294,264.233,47060.0
2017-08-04 12:20:00,264.5,264.51,262.1,262.29,23564.0,264.2231,264.233,261.8256,262.0154,23564.0
2017-08-04 12:30:00,262.17,266.19,262.13,265.2,154267.0,261.8955,265.9113,261.8555,264.9223,154267.0
2017-08-04 12:40:00,265.2,266.98,264.23,266.91,174195.0,264.9223,266.7005,263.9533,266.6305,174195.0
2017-08-04 12:50:00,266.89,267.09,266.34,266.91,33544.0,266.6106,266.8103,266.0611,266.6305,33544.0
2017-08-04 13:00:00,266.91,267.2,266.2,266.9,50981.0,266.6305,266.9202,265.9213,266.6205,50981.0
2017-08-04 13:10:00,266.9,267.19,266.52,266.92,71629.0,266.6205,266.9102,266.2409,266.6405,71629.0
2017-08-04 13:20:00,266.92,267.0,263.35,264.26,86645.0,266.6405,266.7204,263.0743,263.9833,86645.0
2017-08-04 13:30:00,264.22,266.06,264.05,265.01,58876.0,263.9433,265.7814,263.7735,264.7325,58876.0
2017-08-04 13:40:00,265.04,265.41,263.22,263.43,56886.0,264.7625,265.1321,262.9444,263.1542,56886.0
2017-08-04 13:50:00,263.43,263.87,261.58,261.58,51866.0,263.1542,263.5937,261.3061,261.3061,51866.0
2017-08-04 14:00:00,261.59,263.22,261.59,262.03,51751.0,261.3161,262.9444,261.3161,261.7556,51751.0
2017-08-04 14:10:00,262.06,262.72,260.54,260.69,73965.0,261.7856,262.4449,260.2672,260.417,73965.0
2017-08-04 14:20:00,260.62,260.62,259.0,259.02,57550.0,260.3471,260.3471,258.7288,258.7488,57550.0
2017-08-04 14:30:00,259.18,259.56,258.28,258.42,46173.0,258.9086,259.2882,258.0096,258.1494,46173.0
2017-08-04 14:40:00,258.39,261.05,258.12,260.8,36518.0,258.1195,260.7767,257.8497,260.5269,36518.0
2017-08-04 14:50:00,260.79,261.86,259.81,261.65,34496.0,260.5169,261.5858,259.538,261.376,34496.0
2017-08-04 15:00:00,261.57,262.7,260.84,262.58,56386.0,261.2961,262.4249,260.5669,262.3051,56386.0
2017-08-04 15:10:00,262.64,262.72,260.87,261.21,47090.0,262.365,262.4449,260.5969,260.9365,47090.0
2017-08-04 15:20:00,261.07,261.24,260.37,261.03,50100.0,260.7966,260.9665,260.0974,260.7567,50100.0
2017-08-04 15:30:00,261.03,261.36,260.0,260.2,77424.0,260.7567,261.0863,259.7278,259.9276,77424.0
2017-08-04 15:40:00,260.2,261.39,260.0,261.39,108254.0,259.9276,261.1163,259.7278,261.1163,108254.0
2017-08-04 15:50:00,261.17,261.48,260.0,260.29,183607.0,260.8965,261.2062,259.7278,260.0175,183607.0
2017-08-07 09:30:00,258.06,265.5,257.5,257.5,55596.0,257.7898,265.222,257.2304,257.2304,55596.0
2017-08-07 09:40:00,257.11,257.11,252.85,254.54,60560.0,256.8408,256.8408,252.5853,254.2735,60560.0
2017-08-07 09:50:00,254.89,256.74,254.3,255.09,38633.0,254.6231,256.4712,254.0337,254.8229,38633.0
2017-08-07 10:00:00,255.09,255.4,254.84,255.0,54915.0,254.8229,255.1326,254.5732,254.733,54915.0
2017-08-07 10:10:00,255.02,255.99,255.0,255.67,39954.0,254.753,255.722,254.733,255.4023,39954.0
2017-08-07 10:20:00,255.55,257.0,255.55,256.08,72850.0,255.2824,256.7309,255.2824,255.8119,72850.0
2017-08-07 10:30:00,256.04,256.47,254.55,254.91,51466.0,255.7719,256.2015,254.2835,254.6431,51466.0
2017-08-07 10:40:00,255.0,255.23,254.61,254.87,46677.0,254.733,254.9628,254.3434,254.6031,46677.0
2017-08-07 10:50:00,254.93,256.33,254.85,256.0,34384.0,254.6631,256.0616,254.5832,255.732,34384.0
2017-08-07 11:00:00,256.0,257.52,255.71,256.79,22769.0,255.732,257.2504,255.4423,256.5211,22769.0
2017-08-07 11:10:00,256.57,257.2,255.69,255.84,12423.0,256.3014,256.9307,255.4223,255.5721,12423.0
2017-08-07 11:20:00,255.87,257.49,255.87,257.2,15390.0,255.6021,257.2204,255.6021,256.9307,15390.0
2017-08-07 11:30:00,257.35,259.28,257.34,259.28,27355.0,257.0805,259.0085,257.0706,259.0085,27355.0
2017-08-07 11:40:00,259.23,259.23,257.86,257.96,37335.0,258.9586,258.9586,257.59,257.6899,37335.0
2017-08-07 11:50:00,257.94,258.11,256.03,256.24,14990.0,257.6699,257.8397,255.7619,255.9717,14990.0
2017-08-07 12:00:00,256.11,256.23,255.0,255.1,22133.0,255.8418,255.9617,254.733,254.8329,22133.0
2017-08-07 12:10:00,255.06,255.43,255.0,255.0,30638.0,254.7929,255.1626,254.733,254.733,30638.0
2017-08-07 12:20:00,255.12,258.94,255.03,257.59,32681.0,254.8529,258.6689,254.763,257.3203,32681.0
2017-08-07 12:30:00,257.47,257.55,256.33,256.57,18243.0,257.2004,257.2803,256.0616,256.3014,18243.0
2017-08-07 12:40:00,256.56,257.43,256.28,257.24,20699.0,256.2914,257.1605,256.0117,256.9707,20699.0
2017-08-07 12:50:00,257.26,257.36,256.5,256.91,12291.0,256.9906,257.0905,256.2314,256.641,12291.0
2017-08-07 13:00:00,257.0,257.37,256.7,256.75,18921.0,256.7309,257.1005,256.4312,256.4812,18921.0
2017-08-07 13:10:00,256.75,256.99,256.69,256.79,9718.0,256.4812,256.7209,256.4212,256.5211,9718.0
2017-08-07 13:20:00,256.71,256.84,256.2,256.54,18779.0,256.4412,256.5711,255.9317,256.2714,18779.0
2017-08-07 13:30:00,256.55,258.13,256.55,257.87,24641.0,256.2814,257.8597,256.2814,257.6,24641.0
2017-08-07 13:40:00,257.86,258.34,257.84,258.06,12951.0,257.59,258.0695,257.57,257.7898,12951.0
2017-08-07 13:50:00,258.17,258.94,257.96,258.55,23307.0,257.8997,258.6689,257.6899,258.2793,23307.0
2017-08-07 14:00:00,258.57,258.87,257.59,258.14,11987.0,258.2993,258.599,257.3203,257.8697,11987.0
2017-08-07 14:10:00,258.11,258.48,257.42,257.55,29997.0,257.8397,258.2094,257.1505,257.2803,29997.0
2017-08-07 14:20:00,257.57,258.38,257.57,258.11,28496.0,257.3003,258.1095,257.3003,257.8397,28496.0
2017-08-07 14:30:00,257.92,258.4,257.86,258.18,28531.0,257.6499,258.1294,257.59,257.9097,28531.0
2017-08-07 14:40:00,258.12,258.23,257.68,257.68,25587.0,257.8497,257.9596,257.4102,257.4102,25587.0
2017-08-07 14:50:00,257.73,257.88,257.02,257.07,28881.0,257.4601,257.61,256.7509,256.8008,28881.0
2017-08-07 15:00:00,257.0,257.05,256.32,256.47,30162.0,256.7309,256.7809,256.0516,256.2015,30162.0
2017-08-07 15:10:00,256.47,257.3,256.2,256.67,34467.0,256.2015,257.0306,255.9317,256.4013,34467.0
2017-08-07 15:20:00,256.63,256.77,256.37,256.64,29832.0,256.3613,256.5012,256.1016,256.3713,29832.0
2017-08-07 15:30:00,256.68,256.72,255.72,255.79,39346.0,256.4112,256.4512,255.4522,255.5222,39346.0
2017-08-07 15:40:00,255.77,256.12,255.56,255.59,48657.0,255.5022,255.8518,255.2924,255.3224,48657.0
2017-08-07 15:50:00,255.62,256.27,255.56,256.27,67959.0,255.3524,256.0017,255.2924,256.0017,67959.0
2017-08-08 09:30:00,256.17,256.65,254.24,255.01,35610.0,255.9018,256.3813,253.9738,254.743,35610.0
2017-08-08 09:40:00,255.01,255.94,254.32,255.02,17481.0,254.743,255.672,254.0537,254.753,17481.0
2017-08-08 09:50:00,254.88,256.94,254.87,256.53,25821.0,254.6131,256.671,254.6031,256.2614,25821.0
2017-08-08 10:00:00,256.54,257.88,256.52,257.63,23340.0,256.2714,257.61,256.2514,257.3602,23340.0
2017-08-08 10:10:00,257.64,259.17,257.46,258.68,21579.0,257.3702,258.8986,257.1904,258.4092,21579.0
2017-08-08 10:20:00,258.74,258.96,256.62,256.62,16921.0,258.4691,258.6889,256.3513,256.3513,16921.0
2017-08-08 10:30:00,256.68,258.78,256.21,258.03,14570.0,256.4112,258.509,255.9417,257.7598,14570.0
2017-08-08 10:40:00,257.56,257.56,255.46,255.46,8185.0,257.2903,257.2903,255.1925,255.1925,8185.0
2017-08-08 10:50:00,255.34,255.75,255.0,255.54,12676.0,255.0726,255.4822,254.733,255.2724,12676.0
2017-08-08 11:00:00,255.44,255.65,254.5,254.95,35128.0,255.1725,255.3823,254.2335,254.6831,35128.0
2017-08-08 11:10:00,254.95,255.37,254.28,254.62,25627.0,254.6831,255.1026,254.0138,254.3534,25627.0
2017-08-08 11:20:00,254.8,255.7,254.6,255.52,14201.0,254.5332,255.4323,254.3334,255.2525,14201.0
2017-08-08 11:30:00,255.54,255.59,255.11,255.46,10900.0,255.2724,255.3224,254.8429,255.1925,10900.0
2017-08-08 11:40:00,255.55,256.18,255.35,255.96,5050.0,255.2824,255.9118,255.0826,255.692,5050.0
2017-08-08 11:50:00,256.02,256.02,255.34,255.55,4311.0,255.7519,255.7519,255.0726,255.2824,4311.0
2017-08-08 12:00:00,255.38,256.16,255.3,256.05,11215.0,255.1126,255.8918,255.0327,255.7819,11215.0
2017-08-08 12:10:00,256.2,256.2,255.39,255.56,5326.0,255.9317,255.9317,255.1226,255.2924,5326.0
2017-08-08 12:20:00,255.55,256.44,255.3,256.16,6548.0,255.2824,256.1715,255.0327,255.8918,6548.0
2017-08-08 12:30:00,256.08,256.44,255.6,255.6,5408.0,255.8119,256.1715,255.3324,255.3324,5408.0
2017-08-08 12:40:00,255.5,256.5,255.35,255.35,9054.0,255.2325,256.2314,255.0826,255.0826,9054.0
2017-08-08 12:50:00,255.59,256.32,255.59,256.18,25262.0,255.3224,256.0516,255.3224,255.9118,25262.0
2017-08-08 13:00:00,256.25,256.65,255.83,256.65,20914.0,255.9817,256.3813,255.5621,256.3813,20914.0
2017-08-08 13:10:00,256.73,257.0,256.46,256.78,5551.0,256.4612,256.7309,256.1915,256.5111,5551.0
2017-08-08 13:20:00,256.69,257.43,256.26,256.27,8660.0,256.4212,257.1605,255.9917,256.0017,8660.0
2017-08-08 13:30:00,256.3,256.42,255.8,256.42,8788.0,256.0316,256.1515,255.5322,256.1515,8788.0
2017-08-08 13:40:00,256.16,256.6,255.98,256.2,3744.0,255.8918,256.3313,255.712,255.9317,3744.0
2017-08-08 13:50:00,256.56,257.1,256.51,256.94,4984.0,256.2914,256.8308,256.2414,256.671,4984.0
2017-08-08 14:00:00,257.01,257.01,256.27,256.59,5040.0,256.7409,256.7409,256.0017,256.3213,5040.0
2017-08-08 14:10:00,256.6,256.86,256.36,256.62,5062.0,256.3313,256.5911,256.0916,256.3513,5062.0
2017-08-08 14:20:00,256.43,256.6,255.78,256.15,10703.0,256.1615,256.3313,255.5122,255.8818,10703.0
2017-08-08 14:30:00,256.25,256.68,255.95,255.99,8545.0,255.9817,256.4112,255.682,255.722,8545.0
2017-08-08 14:40:00,256.0,256.48,255.87,256.01,9400.0,255.732,256.2115,255.6021,255.7419,9400.0
2017-08-08 14:50:00,256.25,256.26,255.38,255.54,14543.0,255.9817,255.9917,255.1126,255.2724,14543.0
2017-08-08 15:00:00,255.33,255.33,254.25,255.02,14005.0,255.0627,255.0627,253.9838,254.753,14005.0
2017-08-08 15:10:00,255.02,255.16,254.09,254.79,9609.0,254.753,254.8928,253.824,254.5232,9609.0
2017-08-08 15:20:00,254.79,254.79,253.02,253.19,16261.0,254.5232,254.5232,252.7551,252.9249,16261.0
2017-08-08 15:30:00,253.22,253.37,252.0,252.0,37941.0,252.9549,253.1047,251.7361,251.7361,37941.0
2017-08-08 15:40:00,252.09,252.75,251.9,252.34,37624.0,251.8261,252.4854,251.6362,252.0758,37624.0
2017-08-08 15:50:00,252.21,252.45,251.05,251.92,76079.0,251.9459,252.1857,250.7871,251.6562,76079.0
2017-08-09 09:30:00,249.6,250.0,248.2,248.41,39654.0,249.3387,249.7382,247.9401,248.1499,39654.0
2017-08-09 09:40:00,248.74,248.93,246.43,246.59,25086.0,248.4796,248.6694,246.172,246.3318,25086.0
2017-08-09 09:50:00,246.79,247.33,246.02,246.63,47454.0,246.5316,247.071,245.7624,246.3718,47454.0
2017-08-09 10:00:00,246.7,247.01,245.22,245.22,18266.0,246.4417,246.7514,244.9632,244.9632,18266.0
2017-08-09 10:10:00,245.27,247.33,245.12,247.23,64449.0,245.0132,247.071,244.8633,246.9711,64449.0
2017-08-09 10:20:00,247.17,249.08,247.13,248.4,86391.0,246.9112,248.8192,246.8712,248.1399,86391.0
2017-08-09 10:30:00,248.51,250.48,248.51,249.74,19923.0,248.2498,250.2177,248.2498,249.4785,19923.0
2017-08-09 10:40:00,249.96,250.05,248.4,248.42,13248.0,249.6983,249.7882,248.1399,248.1599,13248.0
2017-08-09 10:50:00,248.52,249.86,247.01,247.01,80912.0,248.2598,249.5984,246.7514,246.7514,80912.0
2017-08-09 11:00:00,247.67,249.8,247.4,249.61,58675.0,247.4107,249.5384,247.141,249.3486,58675.0
2017-08-09 11:10:00,249.63,249.75,248.03,248.89,31408.0,249.3686,249.4885,247.7703,248.6294,31408.0
2017-08-09 11:20:00,248.89,249.51,248.61,249.2,23769.0,248.6294,249.2488,248.3497,248.9391,23769.0
2017-08-09 11:30:00,249.15,249.79,248.29,248.81,33153.0,248.8891,249.5285,248.03,248.5495,33153.0
2017-08-09 11:40:00,248.9,249.3,247.99,249.3,17266.0,248.6394,249.039,247.7303,249.039,17266.0
2017-08-09 11:50:00,249.27,250.34,248.75,250.23,23479.0,249.009,250.0779,248.4895,249.968,23479.0
2017-08-09 12:00:00,250.02,250.02,248.74,248.76,7314.0,249.7582,249.7582,248.4796,248.4995,7314.0
2017-08-09 12:10:00,248.75,249.92,248.74,249.82,36948.0,248.4895,249.6583,248.4796,249.5584,36948.0
2017-08-09 12:20:00,249.83,250.57,249.39,249.93,33142.0,249.5684,250.3076,249.1289,249.6683,33142.0
2017-08-09 12:30:00,250.18,251.37,250.18,250.48,13051.0,249.9181,251.1068,249.9181,250.2177,13051.0
2017-08-09 12:40:00,250.5,250.81,250.03,250.26,15318.0,250.2377,250.5474,249.7682,249.998,15318.0
2017-08-09 12:50:00,250.15,250.58,249.64,250.2,16137.0,249.8881,250.3176,249.3786,249.938,16137.0
2017-08-09 13:00:00,250.14,250.39,249.6,250.16,25810.0,249.8781,250.1278,249.3387,249.8981,25810.0
2017-08-09 13:10:00,250.14,250.25,249.9,249.98,10840.0,249.8781,249.988,249.6383,249.7183,10840.0
2017-08-09 13:20:00,249.99,250.3,249.82,250.18,13436.0,249.7282,250.0379,249.5584,249.9181,13436.0
2017-08-09 13:30:00,250.31,250.49,250.09,250.49,5904.0,250.0479,250.2277,249.8281,250.2277,5904.0
2017-08-09 13:40:00,250.57,251.57,250.55,251.57,5721.0,250.3076,251.3066,250.2877,251.3066,5721.0
2017-08-09 13:50:00,251.52,252.15,250.93,251.12,13253.0,251.2566,251.886,250.6673,250.8571,13253.0
2017-08-09 14:00:00,251.11,251.25,250.31,250.31,12394.0,250.8471,250.9869,250.0479,250.0479,12394.0
2017-08-09 14:10:00,250.31,250.31,249.61,249.81,10351.0,250.0479,250.0479,249.3486,249.5484,10351.0
2017-08-09 14:20:00,249.71,250.44,249.66,250.0,8933.0,249.4485,250.1778,249.3986,249.7382,8933.0
2017-08-09 14:30:00,249.89,249.9,249.27,249.58,7109.0,249.6284,249.6383,249.009,249.3187,7109.0
2017-08-09 14:40:00,249.45,249.9,249.12,249.31,16631.0,249.1888,249.6383,248.8592,249.049,16631.0
2017-08-09 14:50:00,249.13,250.03,249.13,249.81,15533.0,248.8691,249.7682,248.8691,249.5484,15533.0
2017-08-09 15:00:00,250.04,250.04,249.45,249.5,10738.0,249.7782,249.7782,249.1888,249.2388,10738.0
2017-08-09 15:10:00,249.45,250.74,249.45,250.68,16980.0,249.1888,250.4775,249.1888,250.4175,16980.0
2017-08-09 15:20:00,250.59,250.67,250.12,250.15,10384.0,250.3276,250.4075,249.8581,249.8881,10384.0
2017-08-09 15:30:00,250.07,251.01,249.93,251.01,15445.0,249.8082,250.7472,249.6683,250.7472,15445.0
2017-08-09 15:40:00,251.06,251.29,250.52,251.06,28454.0,250.7971,251.0269,250.2577,250.7971,28454.0
2017-08-09 15:50:00,251.11,251.87,250.99,251.52,38023.0,250.8471,251.6063,250.7272,251.2566,38023.0
2017-08-10 09:30:00,250.0,251.43,250.0,250.05,13896.0,249.7382,251.1667,249.7382,249.7882,13896.0
2017-08-10 09:40:00,250.12,250.18,248.5,249.46,43642.0,249.8581,249.9181,248.2398,249.1988,43642.0
2017-08-10 09:50:00,249.57,250.31,248.86,249.33,41394.0,249.3087,250.0479,248.5994,249.0689,41394.0
2017-08-10 10:00:00,249.72,249.72,245.74,246.66,33851.0,249.4585,249.4585,245.4827,246.4017,33851.0
2017-08-10 10:10:00,246.4,246.49,245.56,245.92,31769.0,246.142,246.2319,245.3029,245.6625,31769.0
2017-08-10 10:20:00,246.03,246.49,245.37,246.24,19330.0,245.7724,246.2319,245.1131,245.9822,19330.0
2017-08-10 10:30:00,246.19,246.5,243.01,243.17,25787.0,245.9322,246.2419,242.7556,242.9154,25787.0
2017-08-10 10:40:00,243.18,245.01,243.09,244.84,10362.0,242.9254,244.7535,242.8355,244.5836,10362.0
2017-08-10 10:50:00,244.28,244.74,243.9,244.0,18799.0,244.0242,244.4837,243.6446,243.7445,18799.0
2017-08-10 11:00:00,243.79,243.88,243.05,243.5,9015.0,243.5347,243.6246,242.7955,243.245,9015.0
2017-08-10 11:10:00,243.47,243.48,241.86,242.31,24222.0,243.2151,243.2251,241.6068,242.0563,24222.0
2017-08-10 11:20:00,242.41,242.44,240.85,240.89,24944.0,242.1562,242.1862,240.5978,240.6378,24944.0
2017-08-10 11:30:00,240.89,241.47,240.23,240.33,32126.0,240.6378,241.2172,239.9785,240.0784,32126.0
2017-08-10 11:40:00,240.38,240.42,239.03,239.92,49960.0,240.1283,240.1683,238.7797,239.6688,49960.0
2017-08-10 11:50:00,240.02,240.11,238.4,238.62,45060.0,239.7687,239.8586,238.1504,238.3702,45060.0
2017-08-10 12:00:00,238.71,238.71,237.37,237.94,16187.0,238.4601,238.4601,237.1215,237.6909,16187.0
2017-08-10 12:10:00,237.82,238.35,236.88,237.07,31456.0,237.571,238.1004,236.632,236.8218,31456.0
2017-08-10 12:20:00,237.12,237.45,235.73,236.29,21666.0,236.8717,237.2014,235.4832,236.0426,21666.0
2017-08-10 12:30:00,236.17,236.24,234.6,235.22,29382.0,235.9227,235.9926,234.3544,234.9737,29382.0
2017-08-10 12:40:00,235.06,236.82,234.67,236.56,32627.0,234.8139,236.572,234.4243,236.3123,32627.0
2017-08-10 12:50:00,236.59,237.92,236.16,237.31,41386.0,236.3423,237.6709,235.9127,237.0615,41386.0
2017-08-10 13:00:00,237.49,238.34,236.66,237.29,38453.0,237.2413,238.0904,236.4122,237.0415,38453.0
2017-08-10 13:10:00,237.27,238.94,236.0,236.01,57504.0,237.0216,238.6898,235.7529,235.7629,57504.0
2017-08-10 13:20:00,236.22,238.09,236.02,237.86,25305.0,235.9727,237.8407,235.7729,237.6109,25305.0
2017-08-10 13:30:00,237.78,238.08,236.51,236.61,85531.0,237.531,237.8307,236.2624,236.3623,85531.0
2017-08-10 13:40:00,236.76,237.78,235.97,237.51,21608.0,236.5121,237.531,235.7229,237.2613,21608.0
2017-08-10 13:50:00,237.41,237.89,236.58,236.63,53823.0,237.1614,237.6409,236.3323,236.3822,53823.0
2017-08-10 14:00:00,236.6,236.66,232.78,233.34,54836.0,236.3523,236.4122,232.5363,233.0957,54836.0
2017-08-10 14:10:00,233.38,236.68,233.22,235.47,32567.0,233.1356,236.4322,232.9758,235.2235,32567.0
2017-08-10 14:20:00,235.42,236.47,235.28,236.18,60014.0,235.1735,236.2224,235.0337,235.9327,60014.0
2017-08-10 14:30:00,236.46,237.7,236.13,237.27,30264.0,236.2124,237.4511,235.8828,237.0216,30264.0
2017-08-10 14:40:00,237.34,238.15,236.56,238.15,39553.0,237.0915,237.9006,236.3123,237.9006,39553.0
2017-08-10 14:50:00,238.15,238.6,237.18,237.38,38890.0,237.9006,238.3502,236.9317,237.1315,38890.0
2017-08-10 15:00:00,237.36,238.38,237.06,237.39,25297.0,237.1115,238.1304,236.8118,237.1414,25297.0
2017-08-10 15:10:00,237.43,237.47,234.51,235.02,48111.0,237.1814,237.2214,234.2645,234.7739,48111.0
2017-08-10 15:20:00,235.02,235.28,234.22,234.81,43045.0,234.7739,235.0337,233.9748,234.5641,43045.0
2017-08-10 15:30:00,234.7,234.8,234.01,234.01,75861.0,234.4543,234.5542,233.765,233.765,75861.0
2017-08-10 15:40:00,234.08,234.15,232.78,232.87,73480.0,233.8349,233.9048,232.5363,232.6262,73480.0
2017-08-10 15:50:00,232.92,233.39,232.17,232.63,162379.0,232.6761,233.1456,231.9269,232.3864,162379.0
2017-08-11 09:30:00,234.17,236.22,233.03,233.9,48693.0,233.9248,235.9727,232.786,233.6551,48693.0
2017-08-11 09:40:00,233.93,234.42,232.63,233.68,44292.0,233.6851,234.1746,232.3864,233.4353,44292.0
2017-08-11 09:50:00,233.92,235.83,233.86,235.83,31084.0,233.6751,235.5831,233.6151,235.5831,31084.0
2017-08-11 10:00:00,235.87,235.87,234.5,235.35,32215.0,235.623,235.623,234.2545,235.1036,32215.0
2017-08-11 10:10:00,235.19,235.73,234.28,234.59,28416.0,234.9437,235.4832,234.0347,234.3444,28416.0
2017-08-11 10:20:00,234.45,235.42,234.35,235.0,28561.0,234.2045,235.1735,234.1046,234.7539,28561.0
2017-08-11 10:30:00,235.15,236.92,235.0,235.73,19905.0,234.9038,236.6719,234.7539,235.4832,19905.0
2017-08-11 10:40:00,235.95,236.09,235.34,235.57,13103.0,235.7029,235.8428,235.0936,235.3233,13103.0
2017-08-11 10:50:00,235.2,235.21,234.19,234.25,4476.0,234.9537,234.9637,233.9448,234.0047,4476.0
2017-08-11 11:00:00,234.19,235.33,234.06,235.02,33438.0,233.9448,235.0836,233.8149,234.7739,33438.0
2017-08-11 11:10:00,235.03,235.48,234.58,235.06,28282.0,234.7839,235.2334,234.3344,234.8139,28282.0
2017-08-11 11:20:00,234.97,235.58,234.35,234.98,33248.0,234.724,235.3333,234.1046,234.734,33248.0
2017-08-11 11:30:00,234.94,236.32,234.74,236.21,26553.0,234.694,236.0726,234.4942,235.9627,26553.0
2017-08-11 11:40:00,235.79,236.75,235.4,235.79,22129.0,235.5431,236.5021,235.1535,235.5431,22129.0
2017-08-11 11:50:00,235.77,236.09,235.7,235.95,9452.0,235.5231,235.8428,235.4532,235.7029,9452.0
2017-08-11 12:00:00,235.86,238.3,235.79,238.11,29576.0,235.613,238.0505,235.5431,237.8607,29576.0
2017-08-11 12:10:00,238.22,238.38,237.41,238.32,45674.0,237.9706,238.1304,237.1614,238.0705,45674.0
2017-08-11 12:20:00,238.45,239.58,238.24,238.49,45103.0,238.2003,239.3291,237.9906,238.2403,45103.0
2017-08-11 12:30:00,238.49,239.08,238.33,239.05,21468.0,238.2403,238.8297,238.0805,238.7997,21468.0
2017-08-11 12:40:00,238.86,240.49,238.75,240.25,29332.0,238.6099,240.2382,238.5,239.9984,29332.0
2017-08-11 12:50:00,240.28,240.4,239.13,239.14,14705.0,240.0284,240.1483,238.8796,238.8896,14705.0
2017-08-11 13:00:00,239.19,240.89,239.17,240.5,35339.0,238.9396,240.6378,238.9196,240.2482,35339.0
2017-08-11 13:10:00,240.47,240.47,238.4,238.96,16452.0,240.2182,240.2182,238.1504,238.7098,16452.0
2017-08-11 13:20:00,238.92,239.24,238.27,238.81,26265.0,238.6698,238.9895,238.0205,238.56,26265.0
2017-08-11 13:30:00,238.76,239.58,238.61,238.96,19036.0,238.51,239.3291,238.3602,238.7098,19036.0
2017-08-11 13:40:00,238.83,239.39,238.81,239.16,12550.0,238.5799,239.1393,238.56,238.9096,12550.0
2017-08-11 13:50:00,239.08,239.28,238.86,238.94,9289.0,238.8297,239.0295,238.6099,238.6898,9289.0
2017-08-11 14:00:00,238.94,238.97,238.5,238.75,6842.0,238.6898,238.7198,238.2503,238.5,6842.0
2017-08-11 14:10:00,238.77,240.29,238.77,240.06,25439.0,238.52,240.0384,238.52,239.8086,25439.0
2017-08-11 14:20:00,240.1,240.2,239.35,239.35,17550.0,239.8486,239.9485,239.0994,239.0994,17550.0
2017-08-11 14:30:00,239.54,240.33,239.25,239.42,18821.0,239.2892,240.0784,238.9995,239.1693,18821.0
2017-08-11 14:40:00,239.5,240.08,239.43,239.75,14076.0,239.2492,239.8286,239.1793,239.499,14076.0
2017-08-11 14:50:00,239.8,239.98,239.2,239.78,16839.0,239.5489,239.7287,238.9495,239.5289,16839.0
2017-08-11 15:00:00,239.83,240.3,239.68,239.92,35469.0,239.5789,240.0484,239.429,239.6688,35469.0
2017-08-11 15:10:00,239.98,240.12,239.12,239.3,34267.0,239.7287,239.8686,238.8696,239.0494,34267.0
2017-08-11 15:20:00,239.3,239.93,238.9,239.74,51123.0,239.0494,239.6788,238.6499,239.489,51123.0
2017-08-11 15:30:00,239.61,240.05,239.34,240.05,19330.0,239.3591,239.7987,239.0894,239.7987,19330.0
2017-08-11 15:40:00,240.09,240.52,239.5,240.24,30798.0,239.8386,240.2682,239.2492,239.9885,30798.0
2017-08-11 15:50:00,240.32,240.59,239.77,240.15,73623.0,240.0684,240.3381,239.5189,239.8986,73623.0
2017-08-14 09:30:00,243.2,243.2,238.26,239.54,31323.0,242.9454,242.9454,238.0105,239.2892,31323.0
2017-08-14 09:40:00,239.53,241.4,239.34,240.81,27014.0,239.2792,241.1472,239.0894,240.5579,27014.0
2017-08-14 09:50:00,240.73,240.73,238.3,238.36,16250.0,240.4779,240.4779,238.0505,238.1104,16250.0
2017-08-14 10:00:00,238.24,239.35,237.82,238.54,21697.0,237.9906,239.0994,237.571,238.2902,21697.0
2017-08-14 10:10:00,238.43,238.97,237.2,238.97,17028.0,238.1804,238.7198,236.9516,238.7198,17028.0
2017-08-14 10:20:00,238.57,238.68,237.14,237.14,30012.0,238.3202,238.4301,236.8917,236.8917,30012.0
2017-08-14 10:30:00,237.34,238.68,236.74,236.79,16866.0,237.0915,238.4301,236.4921,236.5421,16866.0
2017-08-14 10:40:00,236.8,237.47,236.4,237.32,20324.0,236.5521,237.2214,236.1525,237.0715,20324.0
2017-08-14 10:50:00,237.18,237.18,236.39,236.59,14851.0,236.9317,236.9317,236.1425,236.3423,14851.0
2017-08-14 11:00:00,236.75,237.21,236.56,237.06,12487.0,236.5021,236.9616,236.3123,236.8118,12487.0
2017-08-14 11:10:00,237.05,237.63,236.67,237.55,15314.0,236.8018,237.3812,236.4222,237.3013,15314.0
2017-08-14 11:20:00,237.44,237.65,237.0,237.36,13979.0,237.1914,237.4012,236.7519,237.1115,13979.0
2017-08-14 11:30:00,237.17,238.01,237.1,237.33,19151.0,236.9217,237.7608,236.8517,237.0815,19151.0
2017-08-14 11:40:00,237.2,237.25,236.52,236.62,10436.0,236.9516,237.0016,236.2724,236.3722,10436.0
2017-08-14 11:50:00,236.62,236.99,236.61,236.84,9725.0,236.3722,236.7419,236.3623,236.592,9725.0
2017-08-14 12:00:00,236.88,237.06,236.3,236.3,5971.0,236.632,236.8118,236.0526,236.0526,5971.0
2017-08-14 12:10:00,236.32,236.99,236.21,236.99,21199.0,236.0726,236.7419,235.9627,236.7419,21199.0
2017-08-14 12:20:00,236.97,237.59,236.89,236.89,8011.0,236.7219,237.3412,236.642,236.642,8011.0
2017-08-14 12:30:00,236.95,236.95,236.21,236.54,15829.0,236.7019,236.7019,235.9627,236.2923,15829.0
2017-08-14 12:40:00,236.59,236.84,236.01,236.17,7723.0,236.3423,236.592,235.7629,235.9227,7723.0
2017-08-14 12:50:00,236.15,236.51,236.04,236.38,7798.0,235.9027,236.2624,235.7929,236.1325,7798.0
2017-08-14 13:00:00,236.45,236.94,236.18,236.5,9215.0,236.2024,236.6919,235.9327,236.2524,9215.0
2017-08-14 13:10:00,236.4,236.4,235.83,235.83,7842.0,236.1525,236.1525,235.5831,235.5831,7842.0
2017-08-14 13:20:00,235.93,235.93,235.01,235.27,7106.0,235.683,235.683,234.7639,235.0237,7106.0
2017-08-14 13:30:00,235.39,235.39,234.79,235.38,13882.0,235.1435,235.1435,234.5442,235.1335,13882.0
2017-08-14 13:40:00,235.28,235.36,234.8,234.8,7356.0,235.0337,235.1136,234.5542,234.5542,7356.0
2017-08-14 13:50:00,234.71,235.19,234.71,235.0,8708.0,234.4642,234.9437,234.4642,234.7539,8708.0
2017-08-14 14:00:00,235.03,235.24,234.89,235.18,11069.0,234.7839,234.9937,234.6441,234.9338,11069.0
2017-08-14 14:10:00,234.99,235.17,234.81,235.06,12874.0,234.744,234.9238,234.5641,234.8139,12874.0
2017-08-14 14:20:00,234.95,235.19,234.84,234.95,16732.0,234.704,234.9437,234.5941,234.704,16732.0
2017-08-14 14:30:00,234.95,235.17,234.55,234.85,11700.0,234.704,234.9238,234.3044,234.6041,11700.0
2017-08-14 14:40:00,234.79,235.19,234.77,235.03,23157.0,234.5442,234.9437,234.5242,234.7839,23157.0
2017-08-14 14:50:00,234.94,235.21,234.88,234.97,10252.0,234.694,234.9637,234.6341,234.724,10252.0
2017-08-14 15:00:00,234.92,235.39,234.85,235.34,14178.0,234.674,235.1435,234.6041,235.0936,14178.0
2017-08-14 15:10:00,235.6,236.79,235.4,236.61,56387.0,235.3533,236.5421,235.1535,236.3623,56387.0
2017-08-14 15:20:00,236.81,237.19,236.51,236.82,20626.0,236.562,236.9417,236.2624,236.572,20626.0
2017-08-14 15:30:00,236.8,237.32,236.7,237.2,22625.0,236.5521,237.0715,236.4522,236.9516,22625.0
2017-08-14 15:40:00,237.3,237.3,236.48,236.58,26845.0,237.0515,237.0515,236.2324,236.3323,26845.0
2017-08-14 15:50:00,236.66,237.53,236.59,236.97,40723.0,236.4122,237.2813,236.3423,236.7219,40723.0
2017-08-15 09:30:00,237.17,237.93,236.29,237.18,25942.0,236.9217,237.6809,236.0426,236.9317,25942.0
2017-08-15 09:40:00,237.03,237.74,236.01,236.04,13355.0,236.7818,237.4911,235.7629,235.7929,13355.0
2017-08-15 09:50:00,236.0,237.1,235.18,236.59,11451.0,235.7529,236.8517,234.9338,236.3423,11451.0
2017-08-15 10:00:00,236.55,236.74,235.21,235.5,10806.0,236.3023,236.4921,234.9637,235.2534,10806.0
2017-08-15 10:10:00,235.31,235.57,234.8,235.09,14726.0,235.0636,235.3233,234.5542,234.8438,14726.0
2017-08-15 10:20:00,235.01,235.82,234.6,235.28,17587.0,234.7639,235.5731,234.3544,235.0337,17587.0
2017-08-15 10:30:00,235.2,235.75,234.82,235.69,9545.0,234.9537,235.5032,234.5741,235.4432,9545.0
2017-08-15 10:40:00,235.72,236.54,235.68,236.0,6832.0,235.4732,236.2923,235.4332,235.7529,6832.0
2017-08-15 10:50:00,235.98,236.86,235.79,236.28,8296.0,235.7329,236.612,235.5431,236.0326,8296.0
2017-08-15 11:00:00,236.32,236.38,235.37,236.38,5957.0,236.0726,236.1325,235.1236,236.1325,5957.0
2017-08-15 11:10:00,236.09,236.13,235.65,235.65,2685.0,235.8428,235.8828,235.4033,235.4033,2685.0
2017-08-15 11:20:00,235.77,235.95,235.52,235.61,8165.0,235.5231,235.7029,235.2734,235.3633,8165.0
2017-08-15 11:30:00,235.36,235.54,234.89,234.98,5140.0,235.1136,235.2934,234.6441,234.734,5140.0
2017-08-15 11:40:00,234.98,235.81,234.95,234.95,14101.0,234.734,235.5631,234.704,234.704,14101.0
2017-08-15 11:50:00,234.92,235.42,234.63,234.96,11180.0,234.674,235.1735,234.3843,234.714,11180.0
2017-08-15 12:00:00,235.11,236.7,234.78,236.56,16198.0,234.8638,236.4522,234.5342,236.3123,16198.0
2017-08-15 12:10:00,236.36,236.65,236.03,236.45,9209.0,236.1125,236.4022,235.7829,236.2024,9209.0
2017-08-15 12:20:00,236.56,236.63,236.17,236.56,5072.0,236.3123,236.3822,235.9227,236.3123,5072.0
2017-08-15 12:30:00,236.8,237.01,236.56,236.8,13644.0,236.5521,236.7618,236.3123,236.5521,13644.0
2017-08-15 12:40:00,236.85,236.92,236.64,236.64,4776.0,236.602,236.6719,236.3922,236.3922,4776.0
2017-08-15 12:50:00,236.72,236.72,236.18,236.49,7797.0,236.4721,236.4721,235.9327,236.2424,7797.0
2017-08-15 13:00:00,236.4,236.4,234.93,235.12,12628.0,236.1525,236.1525,234.684,234.8738,12628.0
2017-08-15 13:10:00,235.26,235.31,234.8,235.0,8243.0,235.0137,235.0636,234.5542,234.7539,8243.0
2017-08-15 13:20:00,234.95,235.67,234.83,235.67,10300.0,234.704,235.4232,234.5841,235.4232,10300.0
2017-08-15 13:30:00,235.55,235.88,235.26,235.86,6760.0,235.3034,235.633,235.0137,235.613,6760.0
2017-08-15 13:40:00,236.0,236.08,235.35,236.0,10109.0,235.7529,235.8328,235.1036,235.7529,10109.0
2017-08-15 13:50:00,236.04,236.04,234.87,234.96,10249.0,235.7929,235.7929,234.6241,234.714,10249.0
2017-08-15 14:00:00,234.96,235.73,234.92,235.26,12297.0,234.714,235.4832,234.674,235.0137,12297.0
2017-08-15 14:10:00,235.49,235.57,234.93,235.56,11692.0,235.2434,235.3233,234.684,235.3134,11692.0
2017-08-15 14:20:00,235.53,235.53,235.09,235.39,5870.0,235.2834,235.2834,234.8438,235.1435,5870.0
2017-08-15 14:30:00,235.4,235.63,235.2,235.63,12874.0,235.1535,235.3833,234.9537,235.3833,12874.0
2017-08-15 14:40:00,235.45,235.66,235.06,235.2,15830.0,235.2035,235.4133,234.8139,234.9537,15830.0
2017-08-15 14:50:00,235.19,235.27,234.89,235.27,6067.0,234.9437,235.0237,234.6441,235.0237,6067.0
2017-08-15 15:00:00,235.3,235.77,235.08,235.77,9657.0,235.0536,235.5231,234.8339,235.5231,9657.0
2017-08-15 15:10:00,235.6,235.61,235.32,235.41,7376.0,235.3533,235.3633,235.0736,235.1635,7376.0
2017-08-15 15:20:00,235.5,236.11,235.33,236.01,9642.0,235.2534,235.8628,235.0836,235.7629,9642.0
2017-08-15 15:30:00,235.95,235.95,235.4,235.8,12339.0,235.7029,235.7029,235.1535,235.5531,12339.0
2017-08-15 15:40:00,236.02,236.25,235.86,235.93,13638.0,235.7729,236.0026,235.613,235.683,13638.0
2017-08-15 15:50:00,235.9,236.21,235.48,236.17,23752.0,235.653,235.9627,235.2334,235.9227,23752.0
2017-08-16 09:30:00,238.89,239.39,237.5,237.98,13177.0,238.6399,239.1393,237.2513,237.7308,13177.0
2017-08-16 09:40:00,237.95,238.26,236.71,237.68,10645.0,237.7009,238.0105,236.4622,237.4311,10645.0
2017-08-16 09:50:00,238.27,239.65,237.76,239.16,10870.0,238.0205,239.3991,237.5111,238.9096,10870.0
2017-08-16 10:00:00,239.35,240.0,238.75,239.71,18289.0,239.0994,239.7487,238.5,239.459,18289.0
2017-08-16 10:10:00,239.6,240.41,239.25,240.15,14333.0,239.3491,240.1583,238.9995,239.8986,14333.0
2017-08-16 10:20:00,240.15,240.46,239.79,240.22,9594.0,239.8986,240.2082,239.5389,239.9685,9594.0
2017-08-16 10:30:00,240.45,240.64,239.89,239.89,7105.0,240.1982,240.388,239.6388,239.6388,7105.0
2017-08-16 10:40:00,240.0,240.54,239.66,239.97,5550.0,239.7487,240.2881,239.4091,239.7187,5550.0
2017-08-16 10:50:00,240.23,240.53,239.64,239.71,5715.0,239.9785,240.2782,239.3891,239.459,5715.0
2017-08-16 11:00:00,239.53,240.32,239.04,240.28,8521.0,239.2792,240.0684,238.7897,240.0284,8521.0
2017-08-16 11:10:00,240.12,240.18,238.52,238.55,29966.0,239.8686,239.9285,238.2703,238.3002,29966.0
2017-08-16 11:20:00,238.44,239.21,237.65,238.44,50957.0,238.1903,238.9595,237.4012,238.1903,50957.0
2017-08-16 11:30:00,238.43,238.98,238.04,238.97,12236.0,238.1804,238.7298,237.7908,238.7198,12236.0
2017-08-16 11:40:00,239.36,239.36,239.17,239.32,2128.0,239.1094,239.1094,238.9196,239.0694,2128.0
2017-08-16 11:50:00,239.34,239.5,238.61,238.8,7159.0,239.0894,239.2492,238.3602,238.55,7159.0
2017-08-16 12:00:00,238.66,240.54,238.66,240.53,7312.0,238.4101,240.2881,238.4101,240.2782,7312.0
2017-08-16 12:10:00,240.53,241.37,240.53,241.37,18786.0,240.2782,241.1173,240.2782,241.1173,18786.0
2017-08-16 12:20:00,240.89,241.33,240.86,240.95,5751.0,240.6378,241.0773,240.6078,240.6977,5751.0
2017-08-16 12:30:00,241.35,241.35,240.79,240.98,5451.0,241.0973,241.0973,240.5379,240.7277,5451.0
2017-08-16 12:40:00,240.92,240.94,240.49,240.54,3174.0,240.6677,240.6877,240.2382,240.2881,3174.0
2017-08-16 12:50:00,240.66,240.84,240.09,240.52,14335.0,240.408,240.5878,239.8386,240.2682,14335.0
2017-08-16 13:00:00,240.59,241.42,240.24,241.13,9400.0,240.3381,241.1672,239.9885,240.8775,9400.0
2017-08-16 13:10:00,241.24,241.42,240.5,240.92,12508.0,240.9874,241.1672,240.2482,240.6677,12508.0
2017-08-16 13:20:00,241.17,241.38,240.79,241.04,4762.0,240.9175,241.1273,240.5379,240.7876,4762.0
2017-08-16 13:30:00,241.03,241.46,240.61,241.15,3878.0,240.7776,241.2072,240.3581,240.8975,3878.0
2017-08-16 13:40:00,241.0,241.81,241.0,241.81,3000.0,240.7477,241.5568,240.7477,241.5568,3000.0
2017-08-16 13:50:00,241.63,242.24,241.16,241.9,12675.0,241.377,241.9864,240.9075,241.6467,12675.0
2017-08-16 14:00:00,242.06,242.65,241.39,242.2,7862.0,241.8066,242.3959,241.1373,241.9464,7862.0
2017-08-16 14:10:00,242.22,242.62,241.35,241.35,8402.0,241.9664,242.366,241.0973,241.0973,8402.0
2017-08-16 14:20:00,241.53,241.53,240.73,241.34,9487.0,241.2771,241.2771,240.4779,241.0873,9487.0
2017-08-16 14:30:00,241.3,242.01,240.85,241.58,12187.0,241.0473,241.7566,240.5978,241.3271,12187.0
2017-08-16 14:40:00,241.26,241.9,241.17,241.9,10853.0,241.0074,241.6467,240.9175,241.6467,10853.0
2017-08-16 14:50:00,241.84,242.26,241.63,241.63,9540.0,241.5868,242.0063,241.377,241.377,9540.0
2017-08-16 15:00:00,241.58,242.1,241.58,242.09,5300.0,241.3271,241.8465,241.3271,241.8365,5300.0
2017-08-16 15:10:00,241.85,242.49,241.85,242.22,10540.0,241.5968,242.2361,241.5968,241.9664,10540.0
2017-08-16 15:20:00,242.28,242.55,242.02,242.16,15279.0,242.0263,242.296,241.7666,241.9064,15279.0
2017-08-16 15:30:00,242.18,242.36,241.87,241.92,14915.0,241.9264,242.1062,241.6168,241.6667,14915.0
2017-08-16 15:40:00,241.87,242.24,241.63,241.71,14538.0,241.6168,241.9864,241.377,241.4569,14538.0
2017-08-16 15:50:00,241.72,242.17,241.65,241.86,28446.0,241.4669,241.9164,241.397,241.6068,28446.0
2017-08-17 09:30:00,240.4,240.96,239.22,240.25,15530.0,240.1483,240.7077,238.9695,239.9984,15530.0
2017-08-17 09:40:00,240.33,242.0,240.12,240.95,8764.0,240.0784,241.7466,239.8686,240.6977,8764.0
2017-08-17 09:50:00,241.0,242.07,240.7,241.61,16943.0,240.7477,241.8165,240.448,241.357,16943.0
2017-08-17 10:00:00,241.48,241.8,240.54,241.27,39133.0,241.2272,241.5468,240.2881,241.0174,39133.0
2017-08-17 10:10:00,241.27,241.4,238.73,238.97,15341.0,241.0174,241.1472,238.48,238.7198,15341.0
2017-08-17 10:20:00,238.77,240.0,238.75,239.5,21790.0,238.52,239.7487,238.5,239.2492,21790.0
2017-08-17 10:30:00,239.42,240.33,239.25,239.9,8975.0,239.1693,240.0784,238.9995,239.6488,8975.0
2017-08-17 10:40:00,240.11,240.2,239.58,240.05,8326.0,239.8586,239.9485,239.3291,239.7987,8326.0
2017-08-17 10:50:00,240.0,240.26,239.62,239.97,8400.0,239.7487,240.0084,239.3691,239.7187,8400.0
2017-08-17 11:00:00,239.97,240.41,239.32,240.1,10140.0,239.7187,240.1583,239.0694,239.8486,10140.0
2017-08-17 11:10:00,240.1,240.11,239.61,239.8,4370.0,239.8486,239.8586,239.3591,239.5489,4370.0
2017-08-17 11:20:00,239.69,240.01,238.94,238.94,10728.0,239.439,239.7587,238.6898,238.6898,10728.0
2017-08-17 11:30:00,239.19,239.34,238.44,239.0,9884.0,238.9396,239.0894,238.1903,238.7498,9884.0
2017-08-17 11:40:00,239.0,239.81,238.7,239.12,15850.0,238.7498,239.5589,238.4501,238.8696,15850.0
2017-08-17 11:50:00,239.24,239.5,238.97,239.15,13969.0,238.9895,239.2492,238.7198,238.8996,13969.0
2017-08-17 12:00:00,239.27,239.63,238.89,238.95,5951.0,239.0195,239.3791,238.6399,238.6998,5951.0
2017-08-17 12:10:00,238.93,238.93,237.35,237.44,5450.0,238.6798,238.6798,237.1015,237.1914,5450.0
2017-08-17 12:20:00,237.24,238.23,237.24,237.6,7126.0,236.9916,237.9806,236.9916,237.3512,7126.0
2017-08-17 12:30:00,237.62,238.01,237.17,237.77,7854.0,237.3712,237.7608,236.9217,237.521,7854.0
2017-08-17 12:40:00,237.85,238.1,237.71,237.82,4400.0,237.601,237.8507,237.4611,237.571,4400.0
2017-08-17 12:50:00,237.82,238.01,237.13,237.89,12191.0,237.571,237.7608,236.8817,237.6409,12191.0
2017-08-17 13:00:00,237.66,237.8,237.26,237.68,17116.0,237.4112,237.551,237.0116,237.4311,17116.0
2017-08-17 13:10:00,237.65,238.0,237.24,237.74,11417.0,237.4012,237.7508,236.9916,237.4911,11417.0
2017-08-17 13:20:00,237.83,237.83,237.36,237.68,9317.0,237.581,237.581,237.1115,237.4311,9317.0
2017-08-17 13:30:00,237.56,238.04,237.46,237.71,5513.0,237.3113,237.7908,237.2114,237.4611,5513.0
2017-08-17 13:40:00,237.25,237.67,237.25,237.67,7163.0,237.0016,237.4211,237.0016,237.4211,7163.0
2017-08-17 13:50:00,237.48,238.01,237.4,237.76,14252.0,237.2313,237.7608,237.1514,237.5111,14252.0
2017-08-17 14:00:00,237.78,237.93,237.26,237.51,17500.0,237.531,237.6809,237.0116,237.2613,17500.0
2017-08-17 14:10:00,237.61,237.65,236.65,236.79,16602.0,237.3612,237.4012,236.4022,236.5421,16602.0
2017-08-17 14:20:00,236.68,237.16,236.44,237.15,9259.0,236.4322,236.9117,236.1924,236.9017,9259.0
2017-08-17 14:30:00,236.9,237.34,236.77,236.97,6408.0,236.652,237.0915,236.5221,236.7219,6408.0
2017-08-17 14:40:00,236.99,237.32,236.58,237.19,32585.0,236.7419,237.0715,236.3323,236.9417,32585.0
2017-08-17 14:50:00,237.22,237.43,236.86,236.97,10011.0,236.9716,237.1814,236.612,236.7219,10011.0
2017-08-17 15:00:00,237.0,237.16,236.13,236.26,26308.0,236.7519,236.9117,235.8828,236.0126,26308.0
2017-08-17 15:10:00,236.17,236.46,235.5,235.81,35913.0,235.9227,236.2124,235.2534,235.5631,35913.0
2017-08-17 15:20:00,235.82,235.95,235.13,235.13,14460.0,235.5731,235.7029,234.8838,234.8838,14460.0
2017-08-17 15:30:00,235.13,236.32,235.13,235.93,18614.0,234.8838,236.0726,234.8838,235.683,18614.0
2017-08-17 15:40:00,235.92,235.93,233.95,235.09,50119.0,235.673,235.683,233.705,234.8438,50119.0
2017-08-17 15:50:00,234.94,235.17,234.1,234.16,60941.0,234.694,234.9238,233.8549,233.9148,60941.0
2017-08-18 09:30:00,234.09,236.38,233.13,233.46,14125.0,233.8449,236.1325,232.8859,233.2156,14125.0
2017-08-18 09:40:00,232.72,235.55,232.72,235.33,27097.0,232.4763,235.3034,232.4763,235.0836,27097.0
2017-08-18 09:50:00,235.3,235.61,233.95,234.3,22177.0,235.0536,235.3633,233.705,234.0547,22177.0
2017-08-18 10:00:00,234.67,234.9,233.71,234.8,20211.0,234.4243,234.654,233.4653,234.5542,20211.0
2017-08-18 10:10:00,234.74,235.13,234.28,234.64,12059.0,234.4942,234.8838,234.0347,234.3943,12059.0
2017-08-18 10:20:00,234.58,236.61,234.57,236.61,11897.0,234.3344,236.3623,234.3244,236.3623,11897.0
2017-08-18 10:30:00,236.05,236.08,235.13,235.89,10474.0,235.8028,235.8328,234.8838,235.643,10474.0
2017-08-18 10:40:00,236.03,236.39,235.2,235.2,3132.0,235.7829,236.1425,234.9537,234.9537,3132.0
2017-08-18 10:50:00,235.44,236.41,235.43,236.06,4694.0,235.1935,236.1625,235.1835,235.8128,4694.0
2017-08-18 11:00:00,236.07,236.16,235.05,235.19,7000.0,235.8228,235.9127,234.8039,234.9437,7000.0
2017-08-18 11:10:00,235.15,237.34,235.14,237.34,25065.0,234.9038,237.0915,234.8938,237.0915,25065.0
2017-08-18 11:20:00,237.25,238.28,236.44,238.07,11406.0,237.0016,238.0305,236.1924,237.8207,11406.0
2017-08-18 11:30:00,238.34,238.34,237.31,237.61,2400.0,238.0904,238.0904,237.0615,237.3612,2400.0
2017-08-18 11:40:00,237.63,238.31,237.43,237.86,20745.0,237.3812,238.0605,237.1814,237.6109,20745.0
2017-08-18 11:50:00,238.13,238.17,237.07,237.22,10508.0,237.8807,237.9206,236.8218,236.9716,10508.0
2017-08-18 12:00:00,237.24,237.4,236.63,236.99,23796.0,236.9916,237.1514,236.3822,236.7419,23796.0
2017-08-18 12:10:00,236.79,237.04,236.35,236.83,10478.0,236.5421,236.7918,236.1025,236.582,10478.0
2017-08-18 12:20:00,236.82,237.35,236.45,237.35,8836.0,236.572,237.1015,236.2024,237.1015,8836.0
2017-08-18 12:30:00,237.34,237.51,237.01,237.3,8318.0,237.0915,237.2613,236.7618,237.0515,8318.0
2017-08-18 12:40:00,237.35,238.19,237.01,237.45,13288.0,237.1015,237.9406,236.7618,237.2014,13288.0
2017-08-18 12:50:00,237.57,238.12,237.3,238.12,4210.0,237.3213,237.8707,237.0515,237.8707,4210.0
2017-08-18 13:00:00,238.18,238.2,237.1,237.84,4639.0,237.9306,237.9506,236.8517,237.591,4639.0
2017-08-18 13:10:00,237.57,237.64,237.37,237.54,3946.0,237.3213,237.3912,237.1215,237.2913,3946.0
2017-08-18 13:20:00,237.4,238.14,237.37,237.8,4204.0,237.1514,237.8907,237.1215,237.551,4204.0
2017-08-18 13:30:00,237.7,237.7,237.39,237.53,3300.0,237.4511,237.4511,237.1414,237.2813,3300.0
2017-08-18 13:40:00,237.19,237.27,237.01,237.24,2730.0,236.9417,237.0216,236.7618,236.9916,2730.0
2017-08-18 13:50:00,237.38,237.53,237.09,237.28,7643.0,237.1315,237.2813,236.8418,237.0316,7643.0
2017-08-18 14:00:00,237.36,237.76,237.06,237.18,8322.0,237.1115,237.5111,236.8118,236.9317,8322.0
2017-08-18 14:10:00,237.13,237.36,236.29,236.32,11077.0,236.8817,237.1115,236.0426,236.0726,11077.0
2017-08-18 14:20:00,236.43,236.71,236.01,236.66,8900.0,236.1824,236.4622,235.7629,236.4122,8900.0
2017-08-18 14:30:00,236.68,236.8,236.1,236.44,6936.0,236.4322,236.5521,235.8528,236.1924,6936.0
2017-08-18 14:40:00,236.19,236.27,235.75,236.0,10992.0,235.9427,236.0226,235.5032,235.7529,10992.0
2017-08-18 14:50:00,236.2,236.2,235.54,235.76,10719.0,235.9527,235.9527,235.2934,235.5131,10719.0
2017-08-18 15:00:00,235.69,235.94,235.44,235.53,15405.0,235.4432,235.693,235.1935,235.2834,15405.0
2017-08-18 15:10:00,235.53,235.76,234.91,234.97,19327.0,235.2834,235.5131,234.664,234.724,19327.0
2017-08-18 15:20:00,234.91,236.16,234.67,235.98,15596.0,234.664,235.9127,234.4243,235.7329,15596.0
2017-08-18 15:30:00,236.05,236.5,235.64,236.41,8703.0,235.8028,236.2524,235.3933,236.1625,8703.0
2017-08-18 15:40:00,236.39,236.92,236.04,236.55,15023.0,236.1425,236.6719,235.7929,236.3023,15023.0
2017-08-18 15:50:00,236.45,236.74,235.35,236.14,56602.0,236.2024,236.4921,235.1036,235.8928,56602.0
2017-08-21 09:30:00,235.29,237.13,235.29,237.0,7779.0,235.0436,236.8817,235.0436,236.7519,7779.0
2017-08-21 09:40:00,237.71,239.55,237.59,239.55,12041.0,237.4611,239.2992,237.3412,239.2992,12041.0
2017-08-21 09:50:00,239.32,240.82,238.06,238.44,8698.0,239.0694,240.5679,237.8107,238.1903,8698.0
2017-08-21 10:00:00,238.09,238.35,236.0,238.07,9639.0,237.8407,238.1004,235.7529,237.8207,9639.0
2017-08-21 10:10:00,237.99,238.25,237.26,237.83,11801.0,237.7408,238.0005,237.0116,237.581,11801.0
2017-08-21 10:20:00,237.57,237.67,236.75,237.42,13103.0,237.3213,237.4211,236.5021,237.1714,13103.0
2017-08-21 10:30:00,237.56,237.92,236.89,237.15,7726.0,237.3113,237.6709,236.642,236.9017,7726.0
2017-08-21 10:40:00,237.19,238.19,237.19,237.83,10381.0,236.9417,237.9406,236.9417,237.581,10381.0
2017-08-21 10:50:00,237.94,238.32,237.82,238.16,9784.0,237.6909,238.0705,237.571,237.9106,9784.0
2017-08-21 11:00:00,238.16,238.81,238.03,238.58,12646.0,237.9106,238.56,237.7808,238.3302,12646.0
2017-08-21 11:10:00,238.81,239.43,238.72,239.17,6618.0,238.56,239.1793,238.47,238.9196,6618.0
2017-08-21 11:20:00,239.25,240.3,239.17,240.0,23268.0,238.9995,240.0484,238.9196,239.7487,23268.0
2017-08-21 11:30:00,240.1,240.59,239.41,240.45,22182.0,239.8486,240.3381,239.1593,240.1982,22182.0
2017-08-21 11:40:00,240.46,241.1,240.35,240.69,12911.0,240.2082,240.8476,240.0983,240.438,12911.0
2017-08-21 11:50:00,240.15,240.39,239.67,239.81,6400.0,239.8986,240.1383,239.4191,239.5589,6400.0
2017-08-21 12:00:00,239.76,240.27,239.68,240.04,14098.0,239.509,240.0184,239.429,239.7887,14098.0
2017-08-21 12:10:00,239.81,240.35,239.74,240.3,16397.0,239.5589,240.0983,239.489,240.0484,16397.0
2017-08-21 12:20:00,240.11,241.0,240.1,240.7,7464.0,239.8586,240.7477,239.8486,240.448,7464.0
2017-08-21 12:30:00,240.33,240.45,240.0,240.22,7313.0,240.0784,240.1982,239.7487,239.9685,7313.0
2017-08-21 12:40:00,240.2,240.3,239.8,240.25,19067.0,239.9485,240.0484,239.5489,239.9984,19067.0
2017-08-21 12:50:00,240.31,240.5,240.11,240.49,3102.0,240.0584,240.2482,239.8586,240.2382,3102.0
2017-08-21 13:00:00,240.48,240.87,240.28,240.75,9794.0,240.2282,240.6178,240.0284,240.4979,9794.0
2017-08-21 13:10:00,240.55,240.55,239.94,240.18,19611.0,240.2981,240.2981,239.6888,239.9285,19611.0
2017-08-21 13:20:00,240.24,240.4,239.95,240.06,6797.0,239.9885,240.1483,239.6988,239.8086,6797.0
2017-08-21 13:30:00,240.03,240.28,239.99,240.23,12362.0,239.7787,240.0284,239.7387,239.9785,12362.0
2017-08-21 13:40:00,240.22,240.63,240.04,240.63,5314.0,239.9685,240.378,239.7887,240.378,5314.0
2017-08-21 13:50:00,240.72,240.72,240.11,240.51,7841.0,240.468,240.468,239.8586,240.2582,7841.0
2017-08-21 14:00:00,240.54,240.62,240.31,240.44,9478.0,240.2881,240.3681,240.0584,240.1882,9478.0
2017-08-21 14:10:00,240.36,240.57,240.08,240.15,13317.0,240.1083,240.3181,239.8286,239.8986,13317.0
2017-08-21 14:20:00,240.17,240.51,239.86,240.39,21640.0,239.9185,240.2582,239.6089,240.1383,21640.0
2017-08-21 14:30:00,240.41,241.48,240.41,241.26,8594.0,240.1583,241.2272,240.1583,241.0074,8594.0
2017-08-21 14:40:00,240.95,241.33,240.7,241.18,6166.0,240.6977,241.0773,240.448,240.9275,6166.0
2017-08-21 14:50:00,241.15,241.42,241.1,241.32,7307.0,240.8975,241.1672,240.8476,241.0673,7307.0
2017-08-21 15:00:00,241.16,241.74,240.87,241.74,16893.0,240.9075,241.4869,240.6178,241.4869,16893.0
2017-08-21 15:10:00,241.63,241.74,241.22,241.6,19076.0,241.377,241.4869,240.9674,241.347,19076.0
2017-08-21 15:20:00,241.58,242.64,241.58,242.38,20804.0,241.3271,242.3859,241.3271,242.1262,20804.0
2017-08-21 15:30:00,242.4,242.49,241.91,242.43,17135.0,242.1462,242.2361,241.6567,242.1762,17135.0
2017-08-21 15:40:00,242.5,242.5,241.88,242.21,22465.0,242.2461,242.2461,241.6267,241.9564,22465.0
2017-08-21 15:50:00,242.22,242.32,241.79,242.06,52604.0,241.9664,242.0663,241.5368,241.8066,52604.0
2017-08-22 09:30:00,241.96,244.83,241.96,244.29,16136.0,241.7067,244.5737,241.7067,244.0342,16136.0
2017-08-22 09:40:00,244.52,244.57,243.3,243.94,39747.0,244.264,244.3139,243.0453,243.6846,39747.0
2017-08-22 09:50:00,244.09,244.25,242.31,242.31,33816.0,243.8344,243.9943,242.0563,242.0563,33816.0
2017-08-22 10:00:00,243.18,243.18,241.75,242.24,15756.0,242.9254,242.9254,241.4969,241.9864,15756.0
2017-08-22 10:10:00,242.5,242.91,242.0,242.84,18810.0,242.2461,242.6557,241.7466,242.5857,18810.0
2017-08-22 10:20:00,242.85,243.19,242.44,243.0,14689.0,242.5957,242.9354,242.1862,242.7456,14689.0
2017-08-22 10:30:00,242.98,243.69,242.96,243.5,11824.0,242.7256,243.4348,242.7056,243.245,11824.0
2017-08-22 10:40:00,243.47,243.53,242.91,243.12,7325.0,243.2151,243.275,242.6557,242.8654,7325.0
2017-08-22 10:50:00,243.11,243.48,243.11,243.3,5411.0,242.8555,243.2251,242.8555,243.0453,5411.0
2017-08-22 11:00:00,243.37,243.5,242.82,243.02,5452.0,243.1152,243.245,242.5658,242.7655,5452.0
2017-08-22 11:10:00,243.12,243.12,242.62,242.82,7886.0,242.8654,242.8654,242.366,242.5658,7886.0
2017-08-22 11:20:00,242.86,243.55,242.86,243.55,1750.0,242.6057,243.295,242.6057,243.295,1750.0
2017-08-22 11:30:00,243.28,243.82,243.12,243.66,17858.0,243.0253,243.5647,242.8654,243.4049,17858.0
2017-08-22 11:40:00,243.73,243.73,242.98,243.13,2500.0,243.4748,243.4748,242.7256,242.8754,2500.0
2017-08-22 11:50:00,243.05,243.05,242.52,242.66,2863.0,242.7955,242.7955,242.2661,242.4059,2863.0
2017-08-22 12:00:00,242.57,243.36,242.53,243.2,8171.0,242.316,243.1052,242.2761,242.9454,8171.0
2017-08-22 12:10:00,243.11,243.35,243.02,243.28,3576.0,242.8555,243.0952,242.7655,243.0253,3576.0
2017-08-22 12:20:00,243.3,243.31,242.87,243.01,9522.0,243.0453,243.0552,242.6157,242.7556,9522.0
2017-08-22 12:30:00,243.03,243.32,242.9,243.25,6300.0,242.7755,243.0652,242.6457,242.9953,6300.0
2017-08-22 12:40:00,243.25,243.36,243.14,243.2,11736.0,242.9953,243.1052,242.8854,242.9454,11736.0
2017-08-22 12:50:00,243.29,243.47,243.2,243.4,4611.0,243.0353,243.2151,242.9454,243.1451,4611.0
2017-08-22 13:00:00,243.5,243.55,243.0,243.09,4154.0,243.245,243.295,242.7456,242.8355,4154.0
2017-08-22 13:10:00,243.15,243.57,242.82,243.44,27087.0,242.8954,243.315,242.5658,243.1851,27087.0
2017-08-22 13:20:00,243.55,243.89,243.35,243.86,14259.0,243.295,243.6346,243.0952,243.6047,14259.0
2017-08-22 13:30:00,243.73,243.85,243.36,243.36,19996.0,243.4748,243.5947,243.1052,243.1052,19996.0
2017-08-22 13:40:00,243.02,243.15,242.9,243.0,6921.0,242.7655,242.8954,242.6457,242.7456,6921.0
2017-08-22 13:50:00,242.93,243.01,242.77,242.92,20514.0,242.6756,242.7556,242.5158,242.6657,20514.0
2017-08-22 14:00:00,242.94,243.86,242.91,243.84,17106.0,242.6856,243.6047,242.6557,243.5847,17106.0
2017-08-22 14:10:00,243.84,244.36,243.66,244.36,18720.0,243.5847,244.1041,243.4049,244.1041,18720.0
2017-08-22 14:20:00,244.33,244.37,243.62,244.02,21493.0,244.0742,244.1141,243.3649,243.7645,21493.0
2017-08-22 14:30:00,244.03,244.25,243.95,244.25,4088.0,243.7745,243.9943,243.6946,243.9943,4088.0
2017-08-22 14:40:00,244.18,244.18,243.91,243.92,2390.0,243.9243,243.9243,243.6546,243.6646,2390.0
2017-08-22 14:50:00,244.0,244.25,243.91,244.25,111607.0,243.7445,243.9943,243.6546,243.9943,111607.0
2017-08-22 15:00:00,244.24,244.25,243.85,244.18,15330.0,243.9843,243.9943,243.5947,243.9243,15330.0
2017-08-22 15:10:00,244.25,244.26,243.93,244.01,37829.0,243.9943,244.0042,243.6746,243.7545,37829.0
2017-08-22 15:20:00,243.97,244.17,243.55,243.68,4505.0,243.7146,243.9143,243.295,243.4249,4505.0
2017-08-22 15:30:00,243.62,243.85,243.51,243.77,8918.0,243.3649,243.5947,243.255,243.5148,8918.0
2017-08-22 15:40:00,243.8,243.94,243.6,243.6,10825.0,243.5447,243.6846,243.3449,243.3449,10825.0
2017-08-22 15:50:00,243.57,243.8,243.17,243.3,21927.0,243.315,243.5447,242.9154,243.0453,21927.0
2017-08-23 09:30:00,242.0,243.06,241.37,243.06,8609.0,241.7466,242.8055,241.1173,242.8055,8609.0
2017-08-23 09:40:00,243.42,243.42,242.15,242.41,1825.0,243.1651,243.1651,241.8965,242.1562,1825.0
2017-08-23 09:50:00,243.32,243.71,242.82,243.33,4473.0,243.0652,243.4548,242.5658,243.0752,4473.0
2017-08-23 10:00:00,243.48,243.48,241.43,241.43,3279.0,243.2251,243.2251,241.1772,241.1772,3279.0
2017-08-23 10:10:00,241.98,243.29,241.87,243.26,3084.0,241.7266,243.0353,241.6168,243.0053,3084.0
2017-08-23 10:20:00,243.2,243.63,243.0,243.24,7761.0,242.9454,243.3749,242.7456,242.9853,7761.0
2017-08-23 10:30:00,243.08,243.08,242.38,242.5,5650.0,242.8255,242.8255,242.1262,242.2461,5650.0
2017-08-23 10:40:00,242.38,242.98,242.34,242.98,1642.0,242.1262,242.7256,242.0863,242.7256,1642.0
2017-08-23 10:50:00,242.81,242.82,242.06,242.06,2154.0,242.5558,242.5658,241.8066,241.8066,2154.0
2017-08-23 11:00:00,242.11,242.6,242.11,242.33,3600.0,241.8565,242.346,241.8565,242.0763,3600.0
2017-08-23 11:10:00,242.51,242.67,242.36,242.5,4902.0,242.2561,242.4159,242.1062,242.2461,4902.0
2017-08-23 11:20:00,242.9,243.51,242.9,243.36,3609.0,242.6457,243.255,242.6457,243.1052,3609.0
2017-08-23 11:30:00,243.34,243.36,242.88,243.11,2899.0,243.0852,243.1052,242.6257,242.8555,2899.0
2017-08-23 11:40:00,243.32,243.75,243.32,243.51,7300.0,243.0652,243.4948,243.0652,243.255,7300.0
2017-08-23 11:50:00,243.47,244.5,243.47,244.32,6578.0,243.2151,244.244,243.2151,244.0642,6578.0
2017-08-23 12:00:00,244.19,244.38,244.0,244.32,3891.0,243.9343,244.1241,243.7445,244.0642,3891.0
2017-08-23 12:10:00,243.93,244.4,243.57,244.18,5190.0,243.6746,244.1441,243.315,243.9243,5190.0
2017-08-23 12:20:00,244.31,244.31,243.03,243.15,2008.0,244.0542,244.0542,242.7755,242.8954,2008.0
2017-08-23 12:30:00,243.28,243.8,243.28,243.35,2000.0,243.0253,243.5447,243.0253,243.0952,2000.0
2017-08-23 12:40:00,243.46,243.99,243.19,243.7,6882.0,243.2051,243.7345,242.9354,243.4448,6882.0
2017-08-23 12:50:00,243.71,244.72,243.71,243.89,5014.0,243.4548,244.4638,243.4548,243.6346,5014.0
2017-08-23 13:00:00,244.01,244.41,243.9,244.24,4400.0,243.7545,244.1541,243.6446,243.9843,4400.0
2017-08-23 13:10:00,244.15,244.79,243.67,244.18,16906.0,243.8944,244.5337,243.4149,243.9243,16906.0
2017-08-23 13:20:00,243.9,244.17,243.72,243.9,11714.0,243.6446,243.9143,243.4648,243.6446,11714.0
2017-08-23 13:30:00,243.88,244.04,243.5,243.7,10963.0,243.6246,243.7845,243.245,243.4448,10963.0
2017-08-23 13:40:00,243.81,243.81,243.49,243.59,5913.0,243.5547,243.5547,243.2351,243.335,5913.0
2017-08-23 13:50:00,243.65,243.89,243.45,243.86,4674.0,243.3949,243.6346,243.1951,243.6047,4674.0
2017-08-23 14:00:00,243.85,243.94,243.5,243.67,4109.0,243.5947,243.6846,243.245,243.4149,4109.0
2017-08-23 14:10:00,243.69,244.0,243.69,243.81,3485.0,243.4348,243.7445,243.4348,243.5547,3485.0
2017-08-23 14:20:00,243.64,243.94,243.48,243.77,2828.0,243.3849,243.6846,243.2251,243.5148,2828.0
2017-08-23 14:30:00,243.56,243.71,243.55,243.71,800.0,243.305,243.4548,243.295,243.4548,800.0
2017-08-23 14:40:00,243.58,244.0,243.58,243.6,4244.0,243.325,243.7445,243.325,243.3449,4244.0
2017-08-23 14:50:00,243.75,244.04,243.7,243.84,6800.0,243.4948,243.7845,243.4448,243.5847,6800.0
2017-08-23 15:00:00,243.68,244.01,243.68,244.0,7847.0,243.4249,243.7545,243.4249,243.7445,7847.0
2017-08-23 15:10:00,243.94,244.1,243.8,243.82,5815.0,243.6846,243.8444,243.5447,243.5647,5815.0
2017-08-23 15:20:00,243.98,244.05,243.74,243.9,9447.0,243.7245,243.7945,243.4848,243.6446,9447.0
2017-08-23 15:30:00,243.95,244.26,243.89,244.16,7334.0,243.6946,244.0042,243.6346,243.9044,7334.0
2017-08-23 15:40:00,244.26,244.26,243.74,243.85,12658.0,244.0042,244.0042,243.4848,243.5947,12658.0
2017-08-23 15:50:00,243.77,244.02,243.55,243.67,23813.0,243.5148,243.7645,243.295,243.4149,23813.0
2017-08-24 09:30:00,244.57,244.57,242.26,242.64,17819.0,244.3139,244.3139,242.0063,242.3859,17819.0
2017-08-24 09:40:00,242.31,242.68,241.86,241.99,10880.0,242.0563,242.4259,241.6068,241.7366,10880.0
2017-08-24 09:50:00,241.74,241.74,240.63,240.92,20740.0,241.4869,241.4869,240.378,240.6677,20740.0
2017-08-24 10:00:00,240.9,242.54,240.9,242.08,45538.0,240.6478,242.286,240.6478,241.8265,45538.0
2017-08-24 10:10:00,242.0,242.13,241.01,241.01,6445.0,241.7466,241.8765,240.7577,240.7577,6445.0
2017-08-24 10:20:00,240.91,243.0,240.89,242.43,8100.0,240.6578,242.7456,240.6378,242.1762,8100.0
2017-08-24 10:30:00,242.58,243.53,242.58,243.52,4466.0,242.326,243.275,242.326,243.265,4466.0
2017-08-24 10:40:00,243.74,245.17,243.02,243.05,69307.0,243.4848,244.9133,242.7655,242.7955,69307.0
2017-08-24 10:50:00,243.21,244.36,243.04,243.25,44011.0,242.9553,244.1041,242.7855,242.9953,44011.0
2017-08-24 11:00:00,243.1,243.4,242.65,243.08,15788.0,242.8455,243.1451,242.3959,242.8255,15788.0
2017-08-24 11:10:00,243.33,243.62,241.66,242.05,30769.0,243.0752,243.3649,241.407,241.7966,30769.0
2017-08-24 11:20:00,242.07,242.46,241.8,242.19,4700.0,241.8165,242.2061,241.5468,241.9364,4700.0
2017-08-24 11:30:00,242.19,243.07,241.57,242.8,10880.0,241.9364,242.8155,241.3171,242.5458,10880.0
2017-08-24 11:40:00,242.91,243.57,242.62,243.0,7150.0,242.6557,243.315,242.366,242.7456,7150.0
2017-08-24 11:50:00,243.21,243.43,242.77,243.0,4900.0,242.9553,243.1751,242.5158,242.7456,4900.0
2017-08-24 12:00:00,243.04,243.13,242.64,243.0,7596.0,242.7855,242.8754,242.3859,242.7456,7596.0
2017-08-24 12:10:00,243.0,243.5,242.98,243.34,3933.0,242.7456,243.245,242.7256,243.0852,3933.0
2017-08-24 12:20:00,243.24,243.5,243.1,243.36,2380.0,242.9853,243.245,242.8455,243.1052,2380.0
2017-08-24 12:30:00,243.03,243.5,242.84,242.84,3971.0,242.7755,243.245,242.5857,242.5857,3971.0
2017-08-24 12:40:00,243.16,243.49,243.16,243.28,900.0,242.9054,243.2351,242.9054,243.0253,900.0
2017-08-24 12:50:00,243.28,243.6,243.28,243.55,2763.0,243.0253,243.3449,243.0253,243.295,2763.0
2017-08-24 13:00:00,243.5,243.6,243.34,243.35,1697.0,243.245,243.3449,243.0852,243.0952,1697.0
2017-08-24 13:10:00,243.26,243.9,243.26,243.75,3262.0,243.0053,243.6446,243.0053,243.4948,3262.0
2017-08-24 13:20:00,243.74,243.9,243.21,243.6,1945.0,243.4848,243.6446,242.9553,243.3449,1945.0
2017-08-24 13:30:00,243.44,243.69,242.65,243.17,12883.0,243.1851,243.4348,242.3959,242.9154,12883.0
2017-08-24 13:40:00,243.0,243.19,242.81,242.82,6402.0,242.7456,242.9354,242.5558,242.5658,6402.0
2017-08-24 13:50:00,242.83,243.68,242.83,242.95,3853.0,242.5757,243.4249,242.5757,242.6956,3853.0
2017-08-24 14:00:00,243.19,243.46,242.9,243.28,3362.0,242.9354,243.2051,242.6457,243.0253,3362.0
2017-08-24 14:10:00,243.34,243.34,242.92,243.03,2562.0,243.0852,243.0852,242.6657,242.7755,2562.0
2017-08-24 14:20:00,243.37,243.85,243.36,243.82,1201.0,243.1152,243.5947,243.1052,243.5647,1201.0
2017-08-24 14:30:00,243.73,243.73,243.36,243.36,1542.0,243.4748,243.4748,243.1052,243.1052,1542.0
2017-08-24 14:40:00,243.26,243.48,242.99,243.0,6091.0,243.0053,243.2251,242.7356,242.7456,6091.0
2017-08-24 14:50:00,243.0,243.74,243.0,243.36,5777.0,242.7456,243.4848,242.7456,243.1052,5777.0
2017-08-24 15:00:00,243.43,243.48,242.99,243.05,2202.0,243.1751,243.2251,242.7356,242.7955,2202.0
2017-08-24 15:10:00,243.31,243.79,243.21,243.79,6262.0,243.0552,243.5347,242.9553,243.5347,6262.0
2017-08-24 15:20:00,243.91,243.91,243.57,243.64,3579.0,243.6546,243.6546,243.315,243.3849,3579.0
2017-08-24 15:30:00,243.51,243.63,242.96,243.45,6195.0,243.255,243.3749,242.7056,243.1951,6195.0
2017-08-24 15:40:00,243.66,243.7,243.01,243.52,6646.0,243.4049,243.4448,242.7556,243.265,6646.0
2017-08-24 15:50:00,243.41,243.84,243.38,243.62,14073.0,243.1551,243.5847,243.1252,243.3649,14073.0
2017-08-25 09:30:00,249.84,249.95,248.63,248.63,31650.0,249.5784,249.6883,248.3697,248.3697,31650.0
2017-08-25 09:40:00,248.67,248.99,247.77,247.94,16634.0,248.4096,248.7293,247.5106,247.6804,16634.0
2017-08-25 09:50:00,248.44,249.16,248.2,248.44,23325.0,248.1799,248.8991,247.9401,248.1799,23325.0
2017-08-25 10:00:00,248.45,249.64,248.0,248.03,26195.0,248.1899,249.3786,247.7403,247.7703,26195.0
2017-08-25 10:10:00,247.73,248.82,247.38,247.56,24963.0,247.4706,248.5595,247.121,247.3008,24963.0
2017-08-25 10:20:00,247.58,247.96,246.74,247.5,16440.0,247.3208,247.7004,246.4817,247.2409,16440.0
2017-08-25 10:30:00,247.57,248.11,247.16,248.01,9463.0,247.3108,247.8502,246.9012,247.7503,9463.0
2017-08-25 10:40:00,247.94,248.0,246.76,246.93,11307.0,247.6804,247.7403,246.5016,246.6715,11307.0
2017-08-25 10:50:00,246.41,247.45,246.3,246.85,13393.0,246.152,247.1909,246.0421,246.5915,13393.0
2017-08-25 11:00:00,246.8,247.01,245.34,245.34,15982.0,246.5416,246.7514,245.0831,245.0831,15982.0
2017-08-25 11:10:00,245.35,245.71,244.87,245.24,9917.0,245.0931,245.4527,244.6136,244.9832,9917.0
2017-08-25 11:20:00,244.92,246.0,244.92,245.5,18603.0,244.6636,245.7424,244.6636,245.243,18603.0
2017-08-25 11:30:00,245.62,246.16,245.09,246.16,8068.0,245.3628,245.9023,244.8334,245.9023,8068.0
2017-08-25 11:40:00,245.99,246.4,245.77,246.31,7582.0,245.7324,246.142,245.5127,246.0521,7582.0
2017-08-25 11:50:00,246.35,246.46,245.78,245.94,6322.0,246.0921,246.2019,245.5227,245.6825,6322.0
2017-08-25 12:00:00,245.93,246.73,245.93,246.52,8929.0,245.6725,246.4717,245.6725,246.2619,8929.0
2017-08-25 12:10:00,246.73,247.01,246.26,246.5,10903.0,246.4717,246.7514,246.0022,246.2419,10903.0
2017-08-25 12:20:00,246.63,246.99,246.14,246.56,6505.0,246.3718,246.7314,245.8823,246.3018,6505.0
2017-08-25 12:30:00,246.67,247.31,246.51,247.06,14043.0,246.4117,247.0511,246.2519,246.8013,14043.0
2017-08-25 12:40:00,246.86,247.01,246.64,246.64,2540.0,246.6015,246.7514,246.3818,246.3818,2540.0
2017-08-25 12:50:00,246.57,247.17,246.56,247.09,10462.0,246.3118,246.9112,246.3018,246.8313,10462.0
2017-08-25 13:00:00,247.09,247.39,246.97,247.19,6882.0,246.8313,247.131,246.7114,246.9312,6882.0
2017-08-25 13:10:00,247.26,247.52,247.08,247.48,5730.0,247.0011,247.2608,246.8213,247.2209,5730.0
2017-08-25 13:20:00,247.34,247.34,246.69,246.69,6313.0,247.081,247.081,246.4317,246.4317,6313.0
2017-08-25 13:30:00,246.72,247.19,246.52,246.98,9200.0,246.4617,246.9312,246.2619,246.7214,9200.0
2017-08-25 13:40:00,246.98,247.16,246.83,246.97,64500.0,246.7214,246.9012,246.5716,246.7114,64500.0
2017-08-25 13:50:00,246.91,246.91,246.24,246.29,2600.0,246.6515,246.6515,245.9822,246.0321,2600.0
2017-08-25 14:00:00,246.61,246.78,246.02,246.02,4900.0,246.3518,246.5216,245.7624,245.7624,4900.0
2017-08-25 14:10:00,245.89,246.33,245.82,246.12,5531.0,245.6325,246.0721,245.5626,245.8623,5531.0
2017-08-25 14:20:00,246.13,246.19,245.93,245.98,8420.0,245.8723,245.9322,245.6725,245.7224,8420.0
2017-08-25 14:30:00,246.07,246.4,246.07,246.37,4992.0,245.8124,246.142,245.8124,246.112,4992.0
2017-08-25 14:40:00,246.45,246.5,246.19,246.25,3675.0,246.192,246.2419,245.9322,245.9922,3675.0
2017-08-25 14:50:00,246.24,246.49,246.19,246.28,12335.0,245.9822,246.2319,245.9322,246.0221,12335.0
2017-08-25 15:00:00,246.29,246.61,246.07,246.51,6867.0,246.0321,246.3518,245.8124,246.2519,6867.0
2017-08-25 15:10:00,246.53,246.87,246.2,246.66,6963.0,246.2719,246.6115,245.9422,246.4017,6963.0
2017-08-25 15:20:00,246.82,247.3,246.58,247.21,15267.0,246.5616,247.0411,246.3218,246.9512,15267.0
2017-08-25 15:30:00,247.21,247.35,246.77,246.94,9000.0,246.9512,247.091,246.5116,246.6814,9000.0
2017-08-25 15:40:00,246.95,247.14,246.49,246.8,31853.0,246.6914,246.8812,246.2319,246.5416,31853.0
2017-08-25 15:50:00,246.74,246.78,246.28,246.59,39706.0,246.4817,246.5216,246.0221,246.3318,39706.0
2017-08-28 09:30:00,246.67,248.28,245.81,245.81,12657.0,246.4117,248.02,245.5526,245.5526,12657.0
2017-08-28 09:40:00,246.47,246.51,245.31,245.66,10165.0,246.2119,246.2519,245.0531,245.4028,10165.0
2017-08-28 09:50:00,245.67,245.67,244.32,244.32,9300.0,245.4128,245.4128,244.0642,244.0642,9300.0
2017-08-28 10:00:00,244.51,245.25,244.14,244.27,8664.0,244.254,244.9932,243.8844,244.0142,8664.0
2017-08-28 10:10:00,244.65,245.6,244.41,244.92,5597.0,244.3938,245.3428,244.1541,244.6636,5597.0
2017-08-28 10:20:00,245.0,246.06,245.0,245.22,7535.0,244.7435,245.8024,244.7435,244.9632,7535.0
2017-08-28 10:30:00,245.39,246.46,245.38,246.12,7799.0,245.1331,246.2019,245.1231,245.8623,7799.0
2017-08-28 10:40:00,246.08,246.4,245.64,246.01,6000.0,245.8223,246.142,245.3828,245.7524,6000.0
2017-08-28 10:50:00,246.06,246.3,245.69,246.0,10465.0,245.8024,246.0421,245.4328,245.7424,10465.0
2017-08-28 11:00:00,245.92,246.63,245.92,246.26,10272.0,245.6625,246.3718,245.6625,246.0022,10272.0
2017-08-28 11:10:00,246.19,246.44,245.95,246.02,5500.0,245.9322,246.182,245.6925,245.7624,5500.0
2017-08-28 11:20:00,245.98,246.33,245.9,246.22,10529.0,245.7224,246.0721,245.6425,245.9622,10529.0
2017-08-28 11:30:00,246.17,246.87,246.04,246.87,9304.0,245.9122,246.6115,245.7824,246.6115,9304.0
2017-08-28 11:40:00,247.18,247.38,246.83,246.91,7544.0,246.9212,247.121,246.5716,246.6515,7544.0
2017-08-28 11:50:00,246.84,246.97,246.34,246.34,5963.0,246.5815,246.7114,246.0821,246.0821,5963.0
2017-08-28 12:00:00,246.34,246.5,245.25,245.25,11740.0,246.0821,246.2419,244.9932,244.9932,11740.0
2017-08-28 12:10:00,245.39,245.72,245.23,245.5,10248.0,245.1331,245.4627,244.9732,245.243,10248.0
2017-08-28 12:20:00,245.4,245.5,244.31,244.4,24112.0,245.1431,245.243,244.0542,244.1441,24112.0
2017-08-28 12:30:00,244.37,244.6,244.17,244.3,4500.0,244.1141,244.3439,243.9143,244.0442,4500.0
2017-08-28 12:40:00,244.3,244.33,243.55,243.94,5571.0,244.0442,244.0742,243.295,243.6846,5571.0
2017-08-28 12:50:00,243.66,244.03,243.66,243.72,3095.0,243.4049,243.7745,243.4049,243.4648,3095.0
2017-08-28 13:00:00,243.83,244.19,243.82,243.96,3100.0,243.5747,243.9343,243.5647,243.7046,3100.0
2017-08-28 13:10:00,244.13,244.13,243.16,243.31,6833.0,243.8744,243.8744,242.9054,243.0552,6833.0
2017-08-28 13:20:00,243.2,243.46,242.85,243.18,3730.0,242.9454,243.2051,242.5957,242.9254,3730.0
2017-08-28 13:30:00,243.05,243.37,243.05,243.15,2700.0,242.7955,243.1152,242.7955,242.8954,2700.0
2017-08-28 13:40:00,243.23,243.76,243.21,243.36,5636.0,242.9753,243.5048,242.9553,243.1052,5636.0
2017-08-28 13:50:00,243.49,243.73,243.24,243.5,7087.0,243.2351,243.4748,242.9853,243.245,7087.0
2017-08-28 14:00:00,243.66,243.76,243.52,243.74,1700.0,243.4049,243.5048,243.265,243.4848,1700.0
2017-08-28 14:10:00,243.51,243.54,241.91,242.06,17289.0,243.255,243.285,241.6567,241.8066,17289.0
2017-08-28 14:20:00,242.1,242.69,242.1,242.68,2000.0,241.8465,242.4359,241.8465,242.4259,2000.0
2017-08-28 14:30:00,242.71,242.71,242.11,242.26,5983.0,242.4559,242.4559,241.8565,242.0063,5983.0
2017-08-28 14:40:00,242.5,243.0,242.4,242.77,7550.0,242.2461,242.7456,242.1462,242.5158,7550.0
2017-08-28 14:50:00,242.65,242.65,242.1,242.34,5047.0,242.3959,242.3959,241.8465,242.0863,5047.0
2017-08-28 15:00:00,242.59,242.64,242.25,242.56,4911.0,242.336,242.3859,241.9964,242.306,4911.0
2017-08-28 15:10:00,242.57,242.57,241.95,241.95,5998.0,242.316,242.316,241.6967,241.6967,5998.0
2017-08-28 15:20:00,242.09,242.38,242.09,242.11,5921.0,241.8365,242.1262,241.8365,241.8565,5921.0
2017-08-28 15:30:00,242.16,242.25,241.67,242.01,7347.0,241.9064,241.9964,241.417,241.7566,7347.0
2017-08-28 15:40:00,242.09,242.36,242.07,242.07,18231.0,241.8365,242.1062,241.8165,241.8165,18231.0
2017-08-28 15:50:00,242.2,242.63,242.01,242.53,23606.0,241.9464,242.376,241.7566,242.2761,23606.0
2017-08-29 09:30:00,240.0,240.87,238.25,240.86,11744.0,239.7487,240.6178,238.0005,240.6078,11744.0
2017-08-29 09:40:00,241.46,242.11,239.54,240.12,19917.0,241.2072,241.8565,239.2892,239.8686,19917.0
2017-08-29 09:50:00,240.14,240.32,238.73,239.59,12750.0,239.8886,240.0684,238.48,239.3391,12750.0
2017-08-29 10:00:00,239.41,240.11,239.21,240.0,12699.0,239.1593,239.8586,238.9595,239.7487,12699.0
2017-08-29 10:10:00,239.85,240.13,239.54,239.72,5255.0,239.5989,239.8786,239.2892,239.469,5255.0
2017-08-29 10:20:00,239.58,240.45,239.2,240.02,5000.0,239.3291,240.1982,238.9495,239.7687,5000.0
2017-08-29 10:30:00,240.42,240.97,240.13,240.13,9392.0,240.1683,240.7177,239.8786,239.8786,9392.0
2017-08-29 10:40:00,240.39,241.26,240.39,241.06,9450.0,240.1383,241.0074,240.1383,240.8076,9450.0
2017-08-29 10:50:00,241.05,241.15,240.11,240.13,25687.0,240.7976,240.8975,239.8586,239.8786,25687.0
2017-08-29 11:00:00,240.2,241.5,240.0,241.15,6297.0,239.9485,241.2471,239.7487,240.8975,6297.0
2017-08-29 11:10:00,241.22,241.75,241.07,241.62,9730.0,240.9674,241.4969,240.8176,241.367,9730.0
2017-08-29 11:20:00,241.46,242.31,241.45,242.24,28539.0,241.2072,242.0563,241.1972,241.9864,28539.0
2017-08-29 11:30:00,242.19,242.91,242.0,242.91,16900.0,241.9364,242.6557,241.7466,242.6557,16900.0
2017-08-29 11:40:00,242.82,243.75,242.11,242.53,12914.0,242.5658,243.4948,241.8565,242.2761,12914.0
2017-08-29 11:50:00,242.57,243.54,242.48,242.79,6350.0,242.316,243.285,242.2261,242.5358,6350.0
2017-08-29 12:00:00,242.7,242.7,242.61,242.66,1400.0,242.4459,242.4459,242.356,242.4059,1400.0
2017-08-29 12:10:00,242.84,243.21,242.6,242.72,11981.0,242.5857,242.9553,242.346,242.4659,11981.0
2017-08-29 12:20:00,242.6,242.66,241.73,242.03,20707.0,242.346,242.4059,241.4769,241.7766,20707.0
2017-08-29 12:30:00,242.03,242.25,241.94,242.13,5962.0,241.7766,241.9964,241.6867,241.8765,5962.0
2017-08-29 12:40:00,242.18,242.97,242.11,242.83,2700.0,241.9264,242.7156,241.8565,242.5757,2700.0
2017-08-29 12:50:00,243.16,243.16,242.43,242.43,7170.0,242.9054,242.9054,242.1762,242.1762,7170.0
2017-08-29 13:00:00,242.36,242.36,242.04,242.29,4100.0,242.1062,242.1062,241.7866,242.0363,4100.0
2017-08-29 13:10:00,242.4,242.59,241.83,242.09,7781.0,242.1462,242.336,241.5768,241.8365,7781.0
2017-08-29 13:20:00,242.04,243.01,241.94,242.8,5123.0,241.7866,242.7556,241.6867,242.5458,5123.0
2017-08-29 13:30:00,242.8,242.8,241.71,241.87,7614.0,242.5458,242.5458,241.4569,241.6168,7614.0
2017-08-29 13:40:00,242.11,242.32,241.92,242.32,5280.0,241.8565,242.0663,241.6667,242.0663,5280.0
2017-08-29 13:50:00,242.37,242.39,241.47,241.89,14478.0,242.1162,242.1362,241.2172,241.6367,14478.0
2017-08-29 14:00:00,242.05,242.21,241.84,242.03,12206.0,241.7966,241.9564,241.5868,241.7766,12206.0
2017-08-29 14:10:00,242.09,242.2,241.4,241.47,9900.0,241.8365,241.9464,241.1472,241.2172,9900.0
2017-08-29 14:20:00,241.45,242.21,241.45,241.73,9437.0,241.1972,241.9564,241.1972,241.4769,9437.0
2017-08-29 14:30:00,241.61,242.0,241.5,241.96,9982.0,241.357,241.7466,241.2471,241.7067,9982.0
2017-08-29 14:40:00,242.05,242.25,241.7,242.01,22141.0,241.7966,241.9964,241.4469,241.7566,22141.0
2017-08-29 14:50:00,241.95,242.0,241.79,241.9,5750.0,241.6967,241.7466,241.5368,241.6467,5750.0
2017-08-29 15:00:00,241.95,242.01,241.11,241.25,11100.0,241.6967,241.7566,240.8575,240.9974,11100.0
2017-08-29 15:10:00,241.36,241.69,241.29,241.5,19587.0,241.1073,241.4369,241.0374,241.2471,19587.0
2017-08-29 15:20:00,241.55,241.64,241.29,241.51,10253.0,241.2971,241.387,241.0374,241.2571,10253.0
2017-08-29 15:30:00,241.57,241.59,241.24,241.47,28592.0,241.3171,241.337,240.9874,241.2172,28592.0
2017-08-29 15:40:00,241.53,241.68,241.09,241.14,19660.0,241.2771,241.4269,240.8376,240.8875,19660.0
2017-08-29 15:50:00,241.09,241.42,240.76,240.83,44068.0,240.8376,241.1672,240.5079,240.5778,44068.0
2017-08-30 09:30:00,242.31,242.83,241.37,241.69,11531.0,242.0563,242.5757,241.1173,241.4369,11531.0
2017-08-30 09:40:00,242.39,242.95,241.35,242.07,12600.0,242.1362,242.6956,241.0973,241.8165,12600.0
2017-08-30 09:50:00,241.8,241.8,241.11,241.47,12394.0,241.5468,241.5468,240.8575,241.2172,12394.0
2017-08-30 10:00:00,241.48,241.65,240.15,240.35,6279.0,241.2272,241.397,239.8986,240.0983,6279.0
2017-08-30 10:10:00,240.53,242.07,240.36,241.99,19085.0,240.2782,241.8165,240.1083,241.7366,19085.0
2017-08-30 10:20:00,241.95,242.34,241.51,241.99,26461.0,241.6967,242.0863,241.2571,241.7366,26461.0
2017-08-30 10:30:00,242.0,242.15,241.26,241.53,10515.0,241.7466,241.8965,241.0074,241.2771,10515.0
2017-08-30 10:40:00,241.45,242.74,241.06,242.58,16423.0,241.1972,242.4858,240.8076,242.326,16423.0
2017-08-30 10:50:00,242.43,243.12,242.1,243.12,23139.0,242.1762,242.8654,241.8465,242.8654,23139.0
2017-08-30 11:00:00,243.3,243.69,242.55,242.55,20900.0,243.0453,243.4348,242.296,242.296,20900.0
2017-08-30 11:10:00,242.46,242.58,242.0,242.32,22249.0,242.2061,242.326,241.7466,242.0663,22249.0
2017-08-30 11:20:00,242.11,242.49,242.0,242.21,15696.0,241.8565,242.2361,241.7466,241.9564,15696.0
2017-08-30 11:30:00,242.15,242.36,241.65,242.29,6244.0,241.8965,242.1062,241.397,242.0363,6244.0
2017-08-30 11:40:00,242.23,242.69,241.94,242.25,11600.0,241.9764,242.4359,241.6867,241.9964,11600.0
2017-08-30 11:50:00,242.24,242.47,242.22,242.37,3328.0,241.9864,242.2161,241.9664,242.1162,3328.0
2017-08-30 12:00:00,242.52,242.8,242.13,242.6,14901.0,242.2661,242.5458,241.8765,242.346,14901.0
2017-08-30 12:10:00,242.69,242.78,242.24,242.25,12099.0,242.4359,242.5258,241.9864,241.9964,12099.0
2017-08-30 12:20:00,242.25,242.5,241.78,242.34,8150.0,241.9964,242.2461,241.5268,242.0863,8150.0
2017-08-30 12:30:00,242.34,242.95,242.34,242.6,15462.0,242.0863,242.6956,242.0863,242.346,15462.0
2017-08-30 12:40:00,242.55,242.7,242.22,242.34,28879.0,242.296,242.4459,241.9664,242.0863,28879.0
2017-08-30 12:50:00,242.32,242.59,242.04,242.31,3045.0,242.0663,242.336,241.7866,242.0563,3045.0
2017-08-30 13:00:00,242.46,242.5,242.1,242.29,17240.0,242.2061,242.2461,241.8465,242.0363,17240.0
2017-08-30 13:10:00,242.36,242.93,242.36,242.63,17100.0,242.1062,242.6756,242.1062,242.376,17100.0
2017-08-30 13:20:00,242.76,242.91,242.22,242.5,20826.0,242.5058,242.6557,241.9664,242.2461,20826.0
2017-08-30 13:30:00,242.47,242.76,242.3,242.64,11704.0,242.2161,242.5058,242.0463,242.3859,11704.0
2017-08-30 13:40:00,242.54,242.67,242.43,242.5,6999.0,242.286,242.4159,242.1762,242.2461,6999.0
2017-08-30 13:50:00,242.52,242.53,242.04,242.13,12793.0,242.2661,242.2761,241.7866,241.8765,12793.0
2017-08-30 14:00:00,242.18,242.77,242.0,242.59,24428.0,241.9264,242.5158,241.7466,242.336,24428.0
2017-08-30 14:10:00,242.42,242.7,242.33,242.34,16981.0,242.1662,242.4459,242.0763,242.0863,16981.0
2017-08-30 14:20:00,242.35,243.21,242.22,243.21,20541.0,242.0962,242.9553,241.9664,242.9553,20541.0
2017-08-30 14:30:00,243.21,243.5,242.62,242.84,77660.0,242.9553,243.245,242.366,242.5857,77660.0
2017-08-30 14:40:00,242.83,243.29,242.67,243.17,16922.0,242.5757,243.0353,242.4159,242.9154,16922.0
2017-08-30 14:50:00,243.15,243.98,243.07,243.93,27334.0,242.8954,243.7245,242.8155,243.6746,27334.0
2017-08-30 15:00:00,243.89,244.35,243.07,243.94,36951.0,243.6346,244.0942,242.8155,243.6846,36951.0
2017-08-30 15:10:00,243.94,244.1,243.23,243.24,37551.0,243.6846,243.8444,242.9753,242.9853,37551.0
2017-08-30 15:20:00,243.23,244.29,243.23,244.21,52299.0,242.9753,244.0342,242.9753,243.9543,52299.0
2017-08-30 15:30:00,244.01,244.72,244.01,244.72,13297.0,243.7545,244.4638,243.7545,244.4638,13297.0
2017-08-30 15:40:00,244.61,245.07,244.43,244.86,26588.0,244.3539,244.8134,244.1741,244.6036,26588.0
2017-08-30 15:50:00,244.93,247.13,244.93,246.87,86420.0,244.6735,246.8712,244.6735,246.6115,86420.0
2017-08-31 09:30:00,248.99,250.23,247.29,250.12,25284.0,248.7293,249.968,247.0311,249.8581,25284.0
2017-08-31 09:40:00,250.23,251.65,249.85,251.28,14172.0,249.968,251.3865,249.5884,251.0169,14172.0
2017-08-31 09:50:00,251.23,251.46,250.17,251.45,9154.0,250.967,251.1967,249.9081,251.1867,9154.0
2017-08-31 10:00:00,251.42,252.49,250.42,251.03,29728.0,251.1568,252.2256,250.1578,250.7672,29728.0
2017-08-31 10:10:00,251.03,251.61,250.73,251.59,25258.0,250.7672,251.3466,250.4675,251.3266,25258.0
2017-08-31 10:20:00,251.64,251.77,251.24,251.47,7880.0,251.3765,251.5064,250.9769,251.2067,7880.0
2017-08-31 10:30:00,251.52,252.05,251.32,252.05,15663.0,251.2566,251.7861,251.0569,251.7861,15663.0
2017-08-31 10:40:00,252.06,252.1,251.65,252.02,11633.0,251.7961,251.836,251.3865,251.7561,11633.0
2017-08-31 10:50:00,252.04,252.47,251.99,252.24,11294.0,251.7761,252.2057,251.7262,251.9759,11294.0
2017-08-31 11:00:00,252.18,252.91,251.8,252.7,13756.0,251.916,252.6452,251.5364,252.4354,13756.0
2017-08-31 11:10:00,252.72,253.2,252.61,252.87,13745.0,252.4554,252.9349,252.3455,252.6052,13745.0
2017-08-31 11:20:00,252.87,253.21,252.68,253.21,10047.0,252.6052,252.9449,252.4154,252.9449,10047.0
2017-08-31 11:30:00,253.13,253.18,252.64,252.94,5892.0,252.865,252.9149,252.3755,252.6752,5892.0
2017-08-31 11:40:00,253.05,253.13,252.03,252.47,9701.0,252.785,252.865,251.7661,252.2057,9701.0
2017-08-31 11:50:00,252.61,253.07,252.58,253.06,14012.0,252.3455,252.805,252.3155,252.795,14012.0
2017-08-31 12:00:00,253.07,254.04,253.0,253.87,7624.0,252.805,253.774,252.7351,253.6042,7624.0
2017-08-31 12:10:00,253.98,254.7,253.87,254.7,26540.0,253.7141,254.4333,253.6042,254.4333,26540.0
2017-08-31 12:20:00,254.74,254.79,254.32,254.79,11815.0,254.4733,254.5232,254.0537,254.5232,11815.0
2017-08-31 12:30:00,254.83,255.44,254.75,255.26,17027.0,254.5632,255.1725,254.4833,254.9927,17027.0
2017-08-31 12:40:00,255.17,255.58,254.75,254.89,11966.0,254.9028,255.3124,254.4833,254.6231,11966.0
2017-08-31 12:50:00,254.75,255.51,254.42,255.51,14205.0,254.4833,255.2425,254.1536,255.2425,14205.0
2017-08-31 13:00:00,255.3,256.14,255.01,256.05,8017.0,255.0327,255.8718,254.743,255.7819,8017.0
2017-08-31 13:10:00,255.95,256.54,255.63,256.13,19223.0,255.682,256.2714,255.3623,255.8618,19223.0
2017-08-31 13:20:00,256.07,256.57,255.87,256.29,8370.0,255.8019,256.3014,255.6021,256.0217,8370.0
2017-08-31 13:30:00,256.29,256.44,255.83,255.83,7356.0,256.0217,256.1715,255.5621,255.5621,7356.0
2017-08-31 13:40:00,255.78,256.61,255.2,255.2,43263.0,255.5122,256.3413,254.9328,254.9328,43263.0
2017-08-31 13:50:00,255.09,256.24,255.09,256.24,6600.0,254.8229,255.9717,254.8229,255.9717,6600.0
2017-08-31 14:00:00,256.16,256.47,255.94,255.97,9299.0,255.8918,256.2015,255.672,255.702,9299.0
2017-08-31 14:10:00,256.04,257.04,256.03,256.85,9768.0,255.7719,256.7709,255.7619,256.5811,9768.0
2017-08-31 14:20:00,256.98,258.51,256.97,258.5,16390.0,256.7109,258.2393,256.7009,258.2293,16390.0
2017-08-31 14:30:00,258.52,258.9,258.26,258.48,10493.0,258.2493,258.6289,257.9896,258.2094,10493.0
2017-08-31 14:40:00,258.61,258.61,257.75,258.18,5313.0,258.3392,258.3392,257.4801,257.9097,5313.0
2017-08-31 14:50:00,258.17,258.17,257.47,257.84,5600.0,257.8997,257.8997,257.2004,257.57,5600.0
2017-08-31 15:00:00,257.72,257.89,257.15,257.46,14839.0,257.4502,257.62,256.8808,257.1904,14839.0
2017-08-31 15:10:00,257.46,258.3,257.39,258.3,15100.0,257.1904,258.0295,257.1205,258.0295,15100.0
2017-08-31 15:20:00,258.24,258.64,257.65,258.45,15229.0,257.9696,258.3692,257.3802,258.1794,15229.0
2017-08-31 15:30:00,258.31,259.4,258.19,259.04,24100.0,258.0395,259.1284,257.9197,258.7688,24100.0
2017-08-31 15:40:00,259.06,259.2,257.19,257.51,50506.0,258.7888,258.9286,256.9207,257.2404,50506.0
2017-08-31 15:50:00,257.53,258.92,257.52,258.46,86513.0,257.2604,258.6489,257.2504,258.1894,86513.0
2017-09-01 09:30:00,258.01,258.73,255.63,255.86,31041.0,257.7399,258.4591,255.3623,255.5921,31041.0
2017-09-01 09:40:00,256.0,257.12,255.54,255.58,19869.0,255.732,256.8508,255.2724,255.3124,19869.0
2017-09-01 09:50:00,255.46,255.69,253.09,253.48,19468.0,255.1925,255.4223,252.825,253.2146,19468.0
2017-09-01 10:00:00,253.65,255.02,253.65,255.02,7897.0,253.3844,254.753,253.3844,254.753,7897.0
2017-09-01 10:10:00,254.71,255.9,254.68,255.49,8786.0,254.4433,255.6321,254.4133,255.2225,8786.0
2017-09-01 10:20:00,255.57,255.97,255.35,255.63,7539.0,255.3024,255.702,255.0826,255.3623,7539.0
2017-09-01 10:30:00,255.48,256.41,255.15,255.63,6930.0,255.2125,256.1415,254.8828,255.3623,6930.0
2017-09-01 10:40:00,255.77,256.42,255.76,256.42,3490.0,255.5022,256.1515,255.4922,256.1515,3490.0
2017-09-01 10:50:00,256.55,256.97,256.4,256.74,5514.0,256.2814,256.7009,256.1315,256.4712,5514.0
2017-09-01 11:00:00,256.72,257.0,256.46,256.88,9934.0,256.4512,256.7309,256.1915,256.611,9934.0
2017-09-01 11:10:00,256.98,256.98,256.27,256.27,5050.0,256.7109,256.7109,256.0017,256.0017,5050.0
2017-09-01 11:20:00,256.0,256.07,254.27,254.4,11269.0,255.732,255.8019,254.0038,254.1336,11269.0
2017-09-01 11:30:00,254.3,254.3,252.85,252.85,26579.0,254.0337,254.0337,252.5853,252.5853,26579.0
2017-09-01 11:40:00,253.25,253.25,252.61,252.98,9008.0,252.9848,252.9848,252.3455,252.7151,9008.0
2017-09-01 11:50:00,253.08,253.65,252.85,253.58,11326.0,252.815,253.3844,252.5853,253.3145,11326.0
2017-09-01 12:00:00,253.62,253.71,252.55,252.6,8917.0,253.3544,253.4444,252.2856,252.3355,8917.0
2017-09-01 12:10:00,252.63,253.05,252.57,252.89,4348.0,252.3655,252.785,252.3055,252.6252,4348.0
2017-09-01 12:20:00,253.0,254.79,253.0,254.24,18161.0,252.7351,254.5232,252.7351,253.9738,18161.0
2017-09-01 12:30:00,254.05,255.28,254.05,255.1,3634.0,253.784,255.0127,253.784,254.8329,3634.0
2017-09-01 12:40:00,255.15,255.15,254.13,254.32,3650.0,254.8828,254.8828,253.8639,254.0537,3650.0
2017-09-01 12:50:00,254.35,254.99,254.33,254.66,2318.0,254.0837,254.723,254.0637,254.3934,2318.0
2017-09-01 13:00:00,254.45,254.9,254.45,254.63,4220.0,254.1836,254.6331,254.1836,254.3634,4220.0
2017-09-01 13:10:00,254.68,254.68,254.05,254.19,1179.0,254.4133,254.4133,253.784,253.9239,1179.0
2017-09-01 13:20:00,254.06,254.71,253.65,254.71,7610.0,253.794,254.4433,253.3844,254.4433,7610.0
2017-09-01 13:30:00,254.79,255.36,254.77,254.77,9776.0,254.5232,255.0926,254.5032,254.5032,9776.0
2017-09-01 13:40:00,254.68,254.85,254.26,254.26,1000.0,254.4133,254.5832,253.9938,253.9938,1000.0
2017-09-01 13:50:00,254.33,254.48,254.32,254.42,2527.0,254.0637,254.2135,254.0537,254.1536,2527.0
2017-09-01 14:00:00,254.41,254.47,254.21,254.29,2529.0,254.1436,254.2036,253.9438,254.0237,2529.0
2017-09-01 14:10:00,254.29,254.38,254.0,254.11,6500.0,254.0237,254.1137,253.7341,253.8439,6500.0
2017-09-01 14:20:00,254.06,254.19,253.77,254.03,3745.0,253.794,253.9239,253.5043,253.764,3745.0
2017-09-01 14:30:00,254.01,254.02,253.36,253.43,7020.0,253.744,253.754,253.0947,253.1646,7020.0
2017-09-01 14:40:00,253.43,253.79,253.43,253.75,10508.0,253.1646,253.5243,253.1646,253.4843,10508.0
2017-09-01 14:50:00,253.75,253.79,253.35,253.54,8048.0,253.4843,253.5243,253.0847,253.2745,8048.0
2017-09-01 15:00:00,253.39,253.53,253.34,253.34,3200.0,253.1247,253.2645,253.0747,253.0747,3200.0
2017-09-01 15:10:00,253.37,253.5,253.23,253.26,7938.0,253.1047,253.2346,252.9649,252.9948,7938.0
2017-09-01 15:20:00,253.22,253.34,252.94,253.04,10811.0,252.9549,253.0747,252.6752,252.7751,10811.0
2017-09-01 15:30:00,253.04,253.04,252.46,252.48,11521.0,252.7751,252.7751,252.1957,252.2156,11521.0
2017-09-01 15:40:00,252.43,252.43,251.39,251.55,31746.0,252.1657,252.1657,251.1268,251.2866,31746.0
2017-09-01 15:50:00,251.54,252.33,251.37,251.93,39269.0,251.2766,252.0658,251.1068,251.6662,39269.0
2017-09-05 09:30:00,252.6,253.63,251.89,252.0,13473.0,252.3355,253.3644,251.6263,251.7361,13473.0
2017-09-05 09:40:00,251.99,252.67,251.51,252.35,20975.0,251.7262,252.4054,251.2467,252.0858,20975.0
2017-09-05 09:50:00,252.77,254.02,252.77,253.86,9156.0,252.5053,253.754,252.5053,253.5942,9156.0
2017-09-05 10:00:00,253.98,255.24,253.9,254.48,20780.0,253.7141,254.9728,253.6342,254.2135,20780.0
2017-09-05 10:10:00,254.5,255.78,254.15,255.46,9296.0,254.2335,255.5122,253.8839,255.1925,9296.0
2017-09-05 10:20:00,255.59,255.97,254.31,255.03,10108.0,255.3224,255.702,254.0437,254.763,10108.0
2017-09-05 10:30:00,255.12,255.36,254.79,255.06,4988.0,254.8529,255.0926,254.5232,254.7929,4988.0
2017-09-05 10:40:00,255.14,255.14,254.26,254.78,16140.0,254.8729,254.8729,253.9938,254.5132,16140.0
2017-09-05 10:50:00,254.73,255.63,254.73,255.6,20577.0,254.4633,255.3623,254.4633,255.3324,20577.0
2017-09-05 11:00:00,255.43,255.57,254.48,254.48,2600.0,255.1626,255.3024,254.2135,254.2135,2600.0
2017-09-05 11:10:00,254.55,254.92,253.98,254.69,14497.0,254.2835,254.6531,253.7141,254.4233,14497.0
2017-09-05 11:20:00,254.56,255.41,254.56,255.3,5288.0,254.2935,255.1426,254.2935,255.0327,5288.0
2017-09-05 11:30:00,255.39,256.15,255.12,256.11,4128.0,255.1226,255.8818,254.8529,255.8418,4128.0
2017-09-05 11:40:00,255.88,256.01,255.05,255.05,4969.0,255.6121,255.7419,254.783,254.783,4969.0
2017-09-05 11:50:00,255.05,255.42,254.93,255.11,5339.0,254.783,255.1526,254.6631,254.8429,5339.0
2017-09-05 12:00:00,255.01,255.27,254.36,254.58,25673.0,254.743,255.0027,254.0937,254.3134,25673.0
2017-09-05 12:10:00,254.62,255.04,254.41,254.5,9855.0,254.3534,254.773,254.1436,254.2335,9855.0
2017-09-05 12:20:00,254.5,255.51,254.5,254.93,8395.0,254.2335,255.2425,254.2335,254.6631,8395.0
2017-09-05 12:30:00,254.77,255.27,254.4,255.11,22435.0,254.5032,255.0027,254.1336,254.8429,22435.0
2017-09-05 12:40:00,255.01,255.01,254.24,254.5,18836.0,254.743,254.743,253.9738,254.2335,18836.0
2017-09-05 12:50:00,254.51,254.71,254.19,254.71,10228.0,254.2435,254.4433,253.9239,254.4433,10228.0
2017-09-05 13:00:00,254.52,254.52,253.55,253.59,27477.0,254.2535,254.2535,253.2845,253.3245,27477.0
2017-09-05 13:10:00,253.57,253.58,253.2,253.48,1700.0,253.3045,253.3145,252.9349,253.2146,1700.0
2017-09-05 13:20:00,253.59,253.71,253.2,253.4,8107.0,253.3245,253.4444,252.9349,253.1347,8107.0
2017-09-05 13:30:00,253.55,254.14,253.34,254.14,10900.0,253.2845,253.8739,253.0747,253.8739,10900.0
2017-09-05 13:40:00,254.17,254.25,253.43,254.12,8218.0,253.9039,253.9838,253.1646,253.8539,8218.0
2017-09-05 13:50:00,254.31,254.44,254.03,254.36,7835.0,254.0437,254.1736,253.764,254.0937,7835.0
2017-09-05 14:00:00,254.08,254.97,254.08,254.94,9544.0,253.814,254.703,253.814,254.6731,9544.0
2017-09-05 14:10:00,254.51,254.87,254.18,254.5,8709.0,254.2435,254.6031,253.9139,254.2335,8709.0
2017-09-05 14:20:00,254.48,255.72,254.48,255.56,4800.0,254.2135,255.4522,254.2135,255.2924,4800.0
2017-09-05 14:30:00,255.36,256.53,255.36,256.53,4160.0,255.0926,256.2614,255.0926,256.2614,4160.0
2017-09-05 14:40:00,256.44,256.48,255.71,255.95,4900.0,256.1715,256.2115,255.4423,255.682,4900.0
2017-09-05 14:50:00,255.95,256.58,255.95,256.58,13338.0,255.682,256.3113,255.682,256.3113,13338.0
2017-09-05 15:00:00,256.72,257.31,256.67,256.99,9732.0,256.4512,257.0406,256.4013,256.7209,9732.0
2017-09-05 15:10:00,257.15,257.15,256.55,256.74,12380.0,256.8808,256.8808,256.2814,256.4712,12380.0
2017-09-05 15:20:00,256.69,257.4,256.29,257.37,14073.0,256.4212,257.1305,256.0217,257.1005,14073.0
2017-09-05 15:30:00,257.49,257.76,256.88,257.21,9666.0,257.2204,257.4901,256.611,256.9407,9666.0
2017-09-05 15:40:00,257.11,257.11,256.13,256.9,14269.0,256.8408,256.8408,255.8618,256.631,14269.0
2017-09-05 15:50:00,256.84,257.06,256.48,256.63,23911.0,256.5711,256.7908,256.2115,256.3613,23911.0
2017-09-06 09:30:00,257.67,259.35,257.67,258.42,12597.0,257.4002,259.0784,257.4002,258.1494,12597.0
2017-09-06 09:40:00,258.42,258.92,255.82,255.82,35562.0,258.1494,258.6489,255.5521,255.5521,35562.0
2017-09-06 09:50:00,256.25,256.38,254.95,255.14,5803.0,255.9817,256.1116,254.6831,254.8729,5803.0
2017-09-06 10:00:00,255.08,255.22,254.14,254.35,5480.0,254.8129,254.9528,253.8739,254.0837,5480.0
2017-09-06 10:10:00,254.04,254.29,251.92,252.81,12642.0,253.774,254.0237,251.6562,252.5453,12642.0
2017-09-06 10:20:00,252.26,254.69,252.23,254.55,13232.0,251.9959,254.4233,251.9659,254.2835,13232.0
2017-09-06 10:30:00,254.13,255.14,253.95,254.21,23830.0,253.8639,254.8729,253.6841,253.9438,23830.0
2017-09-06 10:40:00,254.12,254.72,253.64,254.68,22835.0,253.8539,254.4533,253.3744,254.4133,22835.0
2017-09-06 10:50:00,254.51,254.99,254.22,254.47,7690.0,254.2435,254.723,253.9538,254.2036,7690.0
2017-09-06 11:00:00,254.49,254.73,253.58,253.97,11450.0,254.2235,254.4633,253.3145,253.7041,11450.0
2017-09-06 11:10:00,253.9,254.61,253.7,254.36,17506.0,253.6342,254.3434,253.4344,254.0937,17506.0
2017-09-06 11:20:00,254.29,254.86,254.29,254.56,1300.0,254.0237,254.5931,254.0237,254.2935,1300.0
2017-09-06 11:30:00,254.45,255.39,254.2,254.64,8395.0,254.1836,255.1226,253.9338,254.3734,8395.0
2017-09-06 11:40:00,254.7,254.7,254.58,254.58,1300.0,254.4333,254.4333,254.3134,254.3134,1300.0
2017-09-06 11:50:00,254.6,255.42,254.6,255.11,5600.0,254.3334,255.1526,254.3334,254.8429,5600.0
2017-09-06 12:00:00,255.09,255.31,254.27,255.09,10500.0,254.8229,255.0427,254.0038,254.8229,10500.0
2017-09-06 12:10:00,254.67,254.94,254.59,254.84,3300.0,254.4033,254.6731,254.3234,254.5732,3300.0
2017-09-06 12:20:00,254.83,255.04,254.35,255.04,1900.0,254.5632,254.773,254.0837,254.773,1900.0
2017-09-06 12:30:00,255.01,255.01,254.58,254.71,2800.0,254.743,254.743,254.3134,254.4433,2800.0
2017-09-06 12:40:00,254.66,255.14,254.61,254.85,9132.0,254.3934,254.8729,254.3434,254.5832,9132.0
2017-09-06 12:50:00,254.77,254.88,254.69,254.69,2002.0,254.5032,254.6131,254.4233,254.4233,2002.0
2017-09-06 13:00:00,254.74,255.45,254.74,255.2,2703.0,254.4733,255.1825,254.4733,254.9328,2703.0
2017-09-06 13:10:00,255.44,255.8,255.4,255.4,2800.0,255.1725,255.5322,255.1326,255.1326,2800.0
2017-09-06 13:20:00,255.26,255.28,255.06,255.17,6362.0,254.9927,255.0127,254.7929,254.9028,6362.0
2017-09-06 13:30:00,255.28,255.88,255.28,255.86,1200.0,255.0127,255.6121,255.0127,255.5921,1200.0
2017-09-06 13:40:00,255.77,255.83,255.66,255.7,1800.0,255.5022,255.5621,255.3923,255.4323,1800.0
2017-09-06 13:50:00,255.71,256.4,255.71,256.39,7866.0,255.4423,256.1315,255.4423,256.1215,7866.0
2017-09-06 14:00:00,256.48,257.34,256.48,257.16,8053.0,256.2115,257.0706,256.2115,256.8907,8053.0
2017-09-06 14:10:00,257.17,257.39,257.17,257.38,1100.0,256.9007,257.1205,256.9007,257.1105,1100.0
2017-09-06 14:20:00,257.29,257.41,257.03,257.28,4200.0,257.0206,257.1405,256.7609,257.0106,4200.0
2017-09-06 14:30:00,257.14,257.35,256.83,257.27,6846.0,256.8708,257.0805,256.5611,257.0006,6846.0
2017-09-06 14:40:00,257.32,257.32,256.61,256.81,6200.0,257.0506,257.0506,256.3413,256.5411,6200.0
2017-09-06 14:50:00,256.81,257.41,256.77,257.41,7947.0,256.5411,257.1405,256.5012,257.1405,7947.0
2017-09-06 15:00:00,257.34,257.59,257.0,257.16,8100.0,257.0706,257.3203,256.7309,256.8907,8100.0
2017-09-06 15:10:00,257.13,257.16,256.77,257.11,5800.0,256.8608,256.8907,256.5012,256.8408,5800.0
2017-09-06 15:20:00,257.15,258.69,257.15,257.68,11470.0,256.8808,258.4191,256.8808,257.4102,11470.0
2017-09-06 15:30:00,257.75,258.48,257.75,258.01,10701.0,257.4801,258.2094,257.4801,257.7399,10701.0
2017-09-06 15:40:00,258.11,258.49,257.99,258.15,12830.0,257.8397,258.2193,257.7199,257.8797,12830.0
2017-09-06 15:50:00,258.16,258.32,257.62,258.1,40003.0,257.8897,258.0495,257.3503,257.8298,40003.0
2017-09-07 09:30:00,258.92,258.92,257.7,258.14,2441.0,258.6489,258.6489,257.4302,257.8697,2441.0
2017-09-07 09:40:00,257.3,258.03,257.27,257.27,5176.0,257.0306,257.7598,257.0006,257.0006,5176.0
2017-09-07 09:50:00,256.75,257.77,256.75,257.76,10650.0,256.4812,257.5001,256.4812,257.4901,10650.0
2017-09-07 10:00:00,257.57,257.79,256.23,257.13,33055.0,257.3003,257.5201,255.9617,256.8608,33055.0
2017-09-07 10:10:00,256.92,257.12,256.16,256.99,16257.0,256.651,256.8508,255.8918,256.7209,16257.0
2017-09-07 10:20:00,257.02,257.46,256.87,257.17,12566.0,256.7509,257.1904,256.601,256.9007,12566.0
2017-09-07 10:30:00,257.25,258.41,257.16,257.45,5068.0,256.9806,258.1394,256.8907,257.1804,5068.0
2017-09-07 10:40:00,257.79,259.58,257.74,259.57,12670.0,257.5201,259.3082,257.4701,259.2982,12670.0
2017-09-07 10:50:00,259.25,259.29,258.4,258.49,9489.0,258.9786,259.0185,258.1294,258.2193,9489.0
2017-09-07 11:00:00,258.57,258.6,258.36,258.41,1911.0,258.2993,258.3292,258.0895,258.1394,1911.0
2017-09-07 11:10:00,258.38,258.45,257.96,258.2,10730.0,258.1095,258.1794,257.6899,257.9297,10730.0
2017-09-07 11:20:00,258.1,258.25,257.93,257.98,4960.0,257.8298,257.9796,257.6599,257.7099,4960.0
2017-09-07 11:30:00,258.11,258.81,258.02,258.64,4774.0,257.8397,258.539,257.7498,258.3692,4774.0
2017-09-07 11:40:00,258.39,259.13,258.14,258.29,8289.0,258.1195,258.8587,257.8697,258.0196,8289.0
2017-09-07 11:50:00,258.6,259.24,258.6,259.0,3300.0,258.3292,258.9686,258.3292,258.7288,3300.0
2017-09-07 12:00:00,258.66,259.1,258.25,258.85,4584.0,258.3892,258.8287,257.9796,258.579,4584.0
2017-09-07 12:10:00,258.83,259.37,258.64,258.9,11394.0,258.559,259.0984,258.3692,258.6289,11394.0
2017-09-07 12:20:00,258.75,259.02,258.64,258.64,4920.0,258.4791,258.7488,258.3692,258.3692,4920.0
2017-09-07 12:30:00,258.76,258.99,258.36,258.38,6535.0,258.4891,258.7188,258.0895,258.1095,6535.0
2017-09-07 12:40:00,258.39,259.97,258.39,259.63,6375.0,258.1195,259.6978,258.1195,259.3582,6375.0
2017-09-07 12:50:00,259.65,259.96,259.23,259.82,5948.0,259.3781,259.6878,258.9586,259.548,5948.0
2017-09-07 13:00:00,259.77,260.37,259.68,260.3,8890.0,259.498,260.0974,259.4081,260.0275,8890.0
2017-09-07 13:10:00,260.32,260.79,260.24,260.77,5250.0,260.0474,260.5169,259.9675,260.497,5250.0
2017-09-07 13:20:00,260.44,260.77,260.35,260.6,3156.0,260.1673,260.497,260.0774,260.3271,3156.0
2017-09-07 13:30:00,260.77,260.95,260.59,260.64,6040.0,260.497,260.6768,260.3172,260.3671,6040.0
2017-09-07 13:40:00,260.64,260.88,260.43,260.7,5729.0,260.3671,260.6068,260.1573,260.427,5729.0
2017-09-07 13:50:00,260.65,260.77,259.27,259.83,14115.0,260.3771,260.497,258.9985,259.5579,14115.0
2017-09-07 14:00:00,260.19,260.21,259.14,259.19,3910.0,259.9176,259.9375,258.8687,258.9186,3910.0
2017-09-07 14:10:00,259.21,259.54,258.92,259.32,4475.0,258.9386,259.2682,258.6489,259.0485,4475.0
2017-09-07 14:20:00,259.03,259.64,259.0,259.64,3734.0,258.7588,259.3681,258.7288,259.3681,3734.0
2017-09-07 14:30:00,259.67,259.76,259.19,259.44,6475.0,259.3981,259.488,258.9186,259.1684,6475.0
2017-09-07 14:40:00,259.58,259.87,258.91,259.03,14227.0,259.3082,259.5979,258.6389,258.7588,14227.0
2017-09-07 14:50:00,259.2,259.39,258.89,259.01,14634.0,258.9286,259.1184,258.6189,258.7388,14634.0
2017-09-07 15:00:00,259.07,259.44,258.93,259.3,10802.0,258.7987,259.1684,258.6589,259.0285,10802.0
2017-09-07 15:10:00,259.27,259.43,259.22,259.29,3350.0,258.9985,259.1584,258.9486,259.0185,3350.0
2017-09-07 15:20:00,259.24,259.79,259.16,259.37,11255.0,258.9686,259.518,258.8886,259.0984,11255.0
2017-09-07 15:30:00,259.33,259.52,259.09,259.17,4835.0,259.0585,259.2483,258.8187,258.8986,4835.0
2017-09-07 15:40:00,259.06,259.3,258.49,258.94,6954.0,258.7888,259.0285,258.2193,258.6689,6954.0
2017-09-07 15:50:00,258.96,258.97,258.56,258.68,17150.0,258.6889,258.6988,258.2893,258.4092,17150.0
2017-09-08 09:30:00,258.21,261.49,258.21,259.28,4572.0,257.9396,261.2162,257.9396,259.0085,4572.0
2017-09-08 09:40:00,259.52,260.59,259.47,259.91,8015.0,259.2483,260.3172,259.1983,259.6379,8015.0
2017-09-08 09:50:00,259.9,259.9,259.24,259.26,1400.0,259.6279,259.6279,258.9686,258.9885,1400.0
2017-09-08 10:00:00,259.47,260.91,258.69,260.57,12532.0,259.1983,260.6368,258.4191,260.2972,12532.0
2017-09-08 10:10:00,260.5,260.75,259.71,260.5,9075.0,260.2272,260.477,259.4381,260.2272,9075.0
2017-09-08 10:20:00,260.45,261.21,260.07,261.06,10546.0,260.1773,260.9365,259.7977,260.7867,10546.0
2017-09-08 10:30:00,260.87,261.43,260.68,260.75,10493.0,260.5969,261.1563,260.4071,260.477,10493.0
2017-09-08 10:40:00,260.51,260.71,260.0,260.66,5007.0,260.2372,260.437,259.7278,260.3871,5007.0
2017-09-08 10:50:00,260.88,261.85,260.88,261.74,6316.0,260.6068,261.5758,260.6068,261.4659,6316.0
2017-09-08 11:00:00,261.82,262.25,261.61,261.61,5728.0,261.5459,261.9754,261.3361,261.3361,5728.0
2017-09-08 11:10:00,261.81,262.25,261.56,261.56,6593.0,261.5359,261.9754,261.2861,261.2861,6593.0
2017-09-08 11:20:00,261.39,261.64,261.13,261.31,4243.0,261.1163,261.3661,260.8566,261.0364,4243.0
2017-09-08 11:30:00,261.31,262.22,261.3,261.62,7423.0,261.0364,261.9454,261.0264,261.3461,7423.0
2017-09-08 11:40:00,261.45,261.45,261.18,261.43,4900.0,261.1762,261.1762,260.9065,261.1563,4900.0
2017-09-08 11:50:00,261.32,261.39,260.95,261.14,12900.0,261.0464,261.1163,260.6768,260.8666,12900.0
2017-09-08 12:00:00,261.0,261.4,260.79,261.2,6332.0,260.7267,261.1263,260.5169,260.9265,6332.0
2017-09-08 12:10:00,261.2,261.34,260.55,260.77,2821.0,260.9265,261.0664,260.2772,260.497,2821.0
2017-09-08 12:20:00,260.48,260.65,259.73,259.92,7700.0,260.2073,260.3771,259.4581,259.6479,7700.0
2017-09-08 12:30:00,259.49,261.44,259.49,261.23,11374.0,259.2183,261.1663,259.2183,260.9565,11374.0
2017-09-08 12:40:00,261.29,261.46,260.74,261.42,3726.0,261.0164,261.1862,260.467,261.1463,3726.0
2017-09-08 12:50:00,261.38,261.41,261.01,261.15,1521.0,261.1063,261.1363,260.7367,260.8766,1521.0
2017-09-08 13:00:00,261.24,261.39,260.76,260.76,6144.0,260.9665,261.1163,260.487,260.487,6144.0
2017-09-08 13:10:00,260.73,261.1,260.72,261.09,900.0,260.457,260.8266,260.447,260.8166,900.0
2017-09-08 13:20:00,261.1,261.2,261.09,261.1,700.0,260.8266,260.9265,260.8166,260.8266,700.0
2017-09-08 13:30:00,261.14,261.14,260.68,260.68,3112.0,260.8666,260.8666,260.4071,260.4071,3112.0
2017-09-08 13:40:00,260.7,260.82,260.7,260.76,1565.0,260.427,260.5469,260.427,260.487,1565.0
2017-09-08 13:50:00,260.77,260.77,260.0,260.34,11041.0,260.497,260.497,259.7278,260.0674,11041.0
2017-09-08 14:00:00,260.38,260.43,260.05,260.05,4990.0,260.1074,260.1573,259.7777,259.7777,4990.0
2017-09-08 14:10:00,260.02,260.02,259.52,259.52,2000.0,259.7477,259.7477,259.2483,259.2483,2000.0
2017-09-08 14:20:00,259.25,259.53,259.22,259.33,1900.0,258.9786,259.2583,258.9486,259.0585,1900.0
2017-09-08 14:30:00,259.33,260.09,259.21,259.98,9093.0,259.0585,259.8177,258.9386,259.7078,9093.0
2017-09-08 14:40:00,260.07,260.07,259.8,259.85,2731.0,259.7977,259.7977,259.528,259.5779,2731.0
2017-09-08 14:50:00,259.82,260.5,259.82,260.44,4800.0,259.548,260.2272,259.548,260.1673,4800.0
2017-09-08 15:00:00,260.42,261.1,260.37,261.1,5372.0,260.1473,260.8266,260.0974,260.8266,5372.0
2017-09-08 15:10:00,261.1,261.12,260.32,260.32,5865.0,260.8266,260.8466,260.0474,260.0474,5865.0
2017-09-08 15:20:00,260.48,260.61,260.15,260.47,5523.0,260.2073,260.3371,259.8776,260.1973,5523.0
2017-09-08 15:30:00,260.39,260.62,259.88,259.88,8912.0,260.1174,260.3471,259.6079,259.6079,8912.0
2017-09-08 15:40:00,259.98,260.05,259.72,259.72,10711.0,259.7078,259.7777,259.4481,259.4481,10711.0
2017-09-08 15:50:00,259.75,260.17,259.48,260.08,22818.0,259.478,259.8976,259.2083,259.8077,22818.0
2017-09-11 09:30:00,265.08,274.7,265.07,272.17,60280.0,264.8024,274.4124,264.7925,271.885,60280.0
2017-09-11 09:40:00,272.98,274.89,272.0,272.35,28560.0,272.6942,274.6022,271.7152,272.0648,28560.0
2017-09-11 09:50:00,272.66,276.17,272.48,274.13,53838.0,272.3745,275.8808,272.1947,273.843,53838.0
2017-09-11 10:00:00,273.9,274.49,272.96,273.48,32145.0,273.6132,274.2026,272.6742,273.1937,32145.0
2017-09-11 10:10:00,273.18,273.93,271.8,272.74,26263.0,272.894,273.6432,271.5154,272.4544,26263.0
2017-09-11 10:20:00,272.75,273.57,272.64,273.51,8630.0,272.4644,273.2836,272.3545,273.2236,8630.0
2017-09-11 10:30:00,273.64,273.64,272.77,273.1,12099.0,273.3535,273.3535,272.4844,272.8141,12099.0
2017-09-11 10:40:00,273.19,273.55,273.09,273.47,14973.0,272.904,273.2636,272.8041,273.1837,14973.0
2017-09-11 10:50:00,273.41,274.82,273.4,274.52,17343.0,273.1237,274.5323,273.1137,274.2326,17343.0
2017-09-11 11:00:00,274.63,275.65,274.05,274.75,43439.0,274.3424,275.3614,273.7631,274.4623,43439.0
2017-09-11 11:10:00,274.84,276.0,274.64,276.0,23897.0,274.5522,275.711,274.3524,275.711,23897.0
2017-09-11 11:20:00,276.07,277.45,275.95,277.0,32884.0,275.7809,277.1595,275.6611,276.71,32884.0
2017-09-11 11:30:00,277.0,278.11,276.86,277.92,28040.0,276.71,277.8188,276.5701,277.629,28040.0
2017-09-11 11:40:00,277.83,279.7,277.83,279.55,27409.0,277.5391,279.4071,277.5391,279.2573,27409.0
2017-09-11 11:50:00,279.61,279.8,277.18,278.11,20212.0,279.3172,279.507,276.8898,277.8188,20212.0
2017-09-11 12:00:00,278.05,279.88,277.91,279.75,19479.0,277.7589,279.587,277.619,279.4571,19479.0
2017-09-11 12:10:00,279.73,280.1,278.24,278.87,13760.0,279.4371,279.8067,277.9487,278.578,13760.0
2017-09-11 12:20:00,278.89,279.22,277.94,279.22,13917.0,278.598,278.9276,277.649,278.9276,13917.0
2017-09-11 12:30:00,279.31,281.0,279.23,281.0,20228.0,279.0175,280.7058,278.9376,280.7058,20228.0
2017-09-11 12:40:00,281.0,282.24,280.0,280.56,30116.0,280.7058,281.9445,279.7068,280.2662,30116.0
2017-09-11 12:50:00,280.88,281.61,280.33,280.33,19764.0,280.5859,281.3151,280.0365,280.0365,19764.0
2017-09-11 13:00:00,280.41,281.3,280.35,280.89,14403.0,280.1164,281.0055,280.0565,280.5959,14403.0
2017-09-11 13:10:00,280.88,280.97,280.56,280.75,9936.0,280.5859,280.6758,280.2662,280.456,9936.0
2017-09-11 13:20:00,280.6,281.0,280.43,280.62,11955.0,280.3062,280.7058,280.1364,280.3262,11955.0
2017-09-11 13:30:00,280.67,281.03,280.53,280.82,18530.0,280.3761,280.7357,280.2363,280.526,18530.0
2017-09-11 13:40:00,280.87,280.96,280.53,280.74,6110.0,280.5759,280.6658,280.2363,280.4461,6110.0
2017-09-11 13:50:00,280.72,281.64,280.64,281.57,18693.0,280.4261,281.3451,280.3462,281.2752,18693.0
2017-09-11 14:00:00,281.51,282.1,281.41,282.1,10250.0,281.2152,281.8046,281.1154,281.8046,10250.0
2017-09-11 14:10:00,282.1,284.25,282.01,283.99,28726.0,281.8046,283.9524,281.7147,283.6926,28726.0
2017-09-11 14:20:00,283.99,284.03,282.6,283.05,32187.0,283.6926,283.7326,282.3041,282.7536,32187.0
2017-09-11 14:30:00,283.1,283.5,282.85,282.97,18475.0,282.8036,283.2032,282.5538,282.6737,18475.0
2017-09-11 14:40:00,283.03,283.39,283.03,283.25,14799.0,282.7337,283.0933,282.7337,282.9534,14799.0
2017-09-11 14:50:00,283.19,283.39,282.66,283.3,25828.0,282.8935,283.0933,282.364,283.0034,25828.0
2017-09-11 15:00:00,283.4,284.75,283.29,284.2,18996.0,283.1033,284.4519,282.9934,283.9024,18996.0
2017-09-11 15:10:00,284.42,285.21,284.35,284.98,19887.0,284.1222,284.9114,284.0523,284.6816,19887.0
2017-09-11 15:20:00,284.96,284.99,284.65,284.84,17041.0,284.6616,284.6916,284.352,284.5418,17041.0
2017-09-11 15:30:00,284.86,286.5,284.75,286.35,50069.0,284.5617,286.2,284.4519,286.0502,50069.0
2017-09-11 15:40:00,286.45,286.66,285.12,285.16,46836.0,286.1501,286.3599,284.8215,284.8614,46836.0
2017-09-11 15:50:00,285.16,285.5,284.69,285.22,62616.0,284.8614,285.2011,284.3919,284.9214,62616.0
2017-09-12 09:30:00,284.17,284.27,282.0,284.05,26589.0,283.8725,283.9724,281.7047,283.7526,26589.0
2017-09-12 09:40:00,283.92,285.97,281.88,282.81,64992.0,283.6227,285.6706,281.5849,282.5139,64992.0
2017-09-12 09:50:00,282.65,283.37,281.9,282.42,15820.0,282.3541,283.0733,281.6048,282.1243,15820.0
2017-09-12 10:00:00,282.13,282.67,281.89,282.4,14892.0,281.8346,282.374,281.5948,282.1043,14892.0
2017-09-12 10:10:00,282.17,283.73,282.17,283.7,5776.0,281.8746,283.4329,281.8746,283.403,5776.0
2017-09-12 10:20:00,283.74,284.04,283.1,283.49,35549.0,283.4429,283.7426,282.8036,283.1932,35549.0
2017-09-12 10:30:00,283.38,283.87,283.04,283.36,11473.0,283.0833,283.5728,282.7436,283.0633,11473.0
2017-09-12 10:40:00,283.58,284.14,283.42,283.75,15843.0,283.2831,283.8425,283.1232,283.4529,15843.0
2017-09-12 10:50:00,283.82,285.07,283.82,284.93,19205.0,283.5228,284.7715,283.5228,284.6317,19205.0
2017-09-12 11:00:00,284.81,285.96,284.81,285.96,14939.0,284.5118,285.6606,284.5118,285.6606,14939.0
2017-09-12 11:10:00,285.84,286.99,285.77,286.95,23266.0,285.5407,286.6895,285.4708,286.6496,23266.0
2017-09-12 11:20:00,286.95,287.74,286.76,287.74,24148.0,286.6496,287.4387,286.4597,287.4387,24148.0
2017-09-12 11:30:00,287.85,288.65,287.69,288.61,27699.0,287.5486,288.3478,287.3888,288.3078,27699.0
2017-09-12 11:40:00,288.8,289.83,288.64,289.83,24980.0,288.4976,289.5265,288.3378,289.5265,24980.0
2017-09-12 11:50:00,289.71,289.71,288.66,289.02,14954.0,289.4067,289.4067,288.3578,288.7174,14954.0
2017-09-12 12:00:00,289.11,289.64,289.0,289.33,11889.0,288.8073,289.3367,288.6974,289.0271,11889.0
2017-09-12 12:10:00,289.48,289.6,288.26,288.81,17593.0,289.1769,289.2968,287.9582,288.5076,17593.0
2017-09-12 12:20:00,288.89,290.29,288.89,290.0,18918.0,288.5875,289.9861,288.5875,289.6964,18918.0
2017-09-12 12:30:00,290.15,290.68,290.0,290.68,9937.0,289.8462,290.3756,289.6964,290.3756,9937.0
2017-09-12 12:40:00,290.72,290.72,289.4,290.44,13414.0,290.4156,290.4156,289.097,290.1359,13414.0
2017-09-12 12:50:00,290.44,291.3,290.44,291.13,10948.0,290.1359,290.995,290.1359,290.8252,10948.0
2017-09-12 13:00:00,291.06,292.05,291.06,291.74,14899.0,290.7552,291.7442,290.7552,291.4345,14899.0
2017-09-12 13:10:00,291.86,294.29,291.86,294.1,51850.0,291.5544,293.9819,291.5544,293.7921,51850.0
2017-09-12 13:20:00,294.14,295.15,293.89,294.81,48517.0,293.832,294.841,293.5823,294.5013,48517.0
2017-09-12 13:30:00,294.81,295.17,294.39,294.76,24999.0,294.5013,294.8609,294.0818,294.4514,24999.0
2017-09-12 13:40:00,294.72,295.61,294.35,295.61,30825.0,294.4114,295.3005,294.0418,295.3005,30825.0
2017-09-12 13:50:00,295.54,295.68,294.87,294.87,14232.0,295.2306,295.3704,294.5613,294.5613,14232.0
2017-09-12 14:00:00,294.95,295.66,294.94,295.35,18760.0,294.6412,295.3504,294.6312,295.0408,18760.0
2017-09-12 14:10:00,295.19,295.2,294.16,294.68,15861.0,294.8809,294.8909,293.852,294.3715,15861.0
2017-09-12 14:20:00,294.6,294.6,293.18,293.95,14501.0,294.2915,294.2915,292.873,293.6422,14501.0
2017-09-12 14:30:00,293.92,294.15,292.76,292.76,17752.0,293.6123,293.842,292.4535,292.4535,17752.0
2017-09-12 14:40:00,292.78,292.84,292.3,292.71,12748.0,292.4734,292.5334,291.9939,292.4035,12748.0
2017-09-12 14:50:00,292.57,292.84,291.32,291.37,15553.0,292.2637,292.5334,291.015,291.0649,15553.0
2017-09-12 15:00:00,291.53,291.71,290.6,291.52,16715.0,291.2248,291.4046,290.2957,291.2148,16715.0
2017-09-12 15:10:00,291.52,291.78,291.3,291.78,12872.0,291.2148,291.4745,290.995,291.4745,12872.0
2017-09-12 15:20:00,291.76,292.55,291.28,292.23,15945.0,291.4545,292.2437,290.975,291.924,15945.0
2017-09-12 15:30:00,292.15,292.15,291.53,291.58,18653.0,291.8441,291.8441,291.2248,291.2747,18653.0
2017-09-12 15:40:00,291.57,291.88,291.04,291.12,26737.0,291.2647,291.5744,290.7353,290.8152,26737.0
2017-09-12 15:50:00,291.19,291.24,290.62,290.79,46198.0,290.8851,290.9351,290.3157,290.4855,46198.0
2017-09-13 09:30:00,290.0,293.31,289.0,289.0,15651.0,289.6964,293.0029,288.6974,288.6974,15651.0
2017-09-13 09:40:00,289.31,289.53,288.11,288.5,7374.0,289.0071,289.2268,287.8083,288.1979,7374.0
2017-09-13 09:50:00,288.55,288.83,287.57,288.6,30192.0,288.2479,288.5276,287.2689,288.2978,30192.0
2017-09-13 10:00:00,288.79,291.63,288.67,291.34,13431.0,288.4876,291.3246,288.3677,291.035,13431.0
2017-09-13 10:10:00,291.53,291.94,290.6,290.72,3800.0,291.2248,291.6343,290.2957,290.4156,3800.0
2017-09-13 10:20:00,290.46,291.25,290.27,290.92,7200.0,290.1559,290.945,289.9661,290.6154,7200.0
2017-09-13 10:30:00,290.97,291.65,290.69,291.65,7637.0,290.6653,291.3446,290.3856,291.3446,7637.0
2017-09-13 10:40:00,291.57,292.25,291.57,291.83,5605.0,291.2647,291.944,291.2647,291.5244,5605.0
2017-09-13 10:50:00,291.82,292.08,291.67,292.08,5236.0,291.5145,291.7742,291.3646,291.7742,5236.0
2017-09-13 11:00:00,292.0,292.08,290.83,290.83,7624.0,291.6943,291.7742,290.5255,290.5255,7624.0
2017-09-13 11:10:00,290.83,290.83,289.63,289.95,12100.0,290.5255,290.5255,289.3267,289.6464,12100.0
2017-09-13 11:20:00,290.25,290.42,289.88,290.04,10504.0,289.9461,290.1159,289.5765,289.7363,10504.0
2017-09-13 11:30:00,290.13,290.13,288.64,288.74,4881.0,289.8262,289.8262,288.3378,288.4377,4881.0
2017-09-13 11:40:00,289.06,290.3,288.85,289.86,4000.0,288.7573,289.996,288.5476,289.5565,4000.0
2017-09-13 11:50:00,290.01,290.05,289.37,289.4,5000.0,289.7063,289.7463,289.067,289.097,5000.0
2017-09-13 12:00:00,289.55,290.15,289.39,289.93,1800.0,289.2468,289.8462,289.087,289.6264,1800.0
2017-09-13 12:10:00,289.81,289.89,289.46,289.46,4856.0,289.5066,289.5865,289.1569,289.1569,4856.0
2017-09-13 12:20:00,289.44,289.93,289.44,289.69,1500.0,289.1369,289.6264,289.1369,289.3867,1500.0
2017-09-13 12:30:00,289.44,290.1,289.44,290.1,1900.0,289.1369,289.7963,289.1369,289.7963,1900.0
2017-09-13 12:40:00,290.0,290.89,290.0,290.72,2400.0,289.6964,290.5854,289.6964,290.4156,2400.0
2017-09-13 12:50:00,290.59,290.59,290.03,290.23,4580.0,290.2857,290.2857,289.7263,289.9261,4580.0
2017-09-13 13:00:00,290.29,290.55,289.99,290.2,2950.0,289.9861,290.2458,289.6864,289.8961,2950.0
2017-09-13 13:10:00,290.43,290.5,289.96,290.05,3851.0,290.1259,290.1958,289.6564,289.7463,3851.0
2017-09-13 13:20:00,290.25,290.6,290.18,290.33,1700.0,289.9461,290.2957,289.8762,290.026,1700.0
2017-09-13 13:30:00,290.3,290.41,289.92,290.07,1400.0,289.996,290.1059,289.6164,289.7663,1400.0
2017-09-13 13:40:00,290.13,290.44,290.01,290.17,700.0,289.8262,290.1359,289.7063,289.8662,700.0
2017-09-13 13:50:00,290.45,291.09,290.29,291.08,2412.0,290.1459,290.7852,289.9861,290.7752,2412.0
2017-09-13 14:00:00,290.91,291.39,290.9,291.18,5200.0,290.6054,291.0849,290.5954,290.8751,5200.0
2017-09-13 14:10:00,291.04,291.79,290.99,291.58,5558.0,290.7353,291.4845,290.6853,291.2747,5558.0
2017-09-13 14:20:00,291.79,292.21,291.75,291.77,7598.0,291.4845,291.904,291.4445,291.4645,7598.0
2017-09-13 14:30:00,291.71,291.82,291.26,291.38,2508.0,291.4046,291.5145,290.955,291.0749,2508.0
2017-09-13 14:40:00,291.4,292.02,291.36,292.02,2400.0,291.0949,291.7142,291.0549,291.7142,2400.0
2017-09-13 14:50:00,291.76,292.35,291.76,292.02,4347.0,291.4545,292.0439,291.4545,291.7142,4347.0
2017-09-13 15:00:00,292.13,292.67,292.03,292.42,4016.0,291.8241,292.3636,291.7242,292.1138,4016.0
2017-09-13 15:10:00,292.31,292.49,292.16,292.49,4500.0,292.0039,292.1837,291.8541,292.1837,4500.0
2017-09-13 15:20:00,292.48,292.72,292.4,292.66,7127.0,292.1738,292.4135,292.0938,292.3536,7127.0
2017-09-13 15:30:00,292.73,293.0,292.47,292.55,9183.0,292.4235,292.6932,292.1638,292.2437,9183.0
2017-09-13 15:40:00,292.55,292.55,291.56,291.75,17122.0,292.2437,292.2437,291.2547,291.4445,17122.0
2017-09-13 15:50:00,291.48,292.33,291.48,292.22,24125.0,291.1748,292.0239,291.1748,291.914,24125.0
2017-09-14 09:30:00,290.57,292.44,288.78,289.89,10562.0,290.2658,292.1338,288.4776,289.5865,10562.0
2017-09-14 09:40:00,289.33,289.84,288.07,289.0,18077.0,289.0271,289.5365,287.7684,288.6974,18077.0
2017-09-14 09:50:00,288.9,290.5,288.67,290.31,26455.0,288.5975,290.1958,288.3677,290.006,26455.0
2017-09-14 10:00:00,290.2,290.21,289.51,289.73,18523.0,289.8961,289.9061,289.2069,289.4266,18523.0
2017-09-14 10:10:00,289.82,290.44,289.25,289.32,21475.0,289.5165,290.1359,288.9471,289.0171,21475.0
2017-09-14 10:20:00,289.55,290.0,289.4,289.99,9941.0,289.2468,289.6964,289.097,289.6864,9941.0
2017-09-14 10:30:00,289.9,290.63,289.9,290.63,9974.0,289.5965,290.3257,289.5965,290.3257,9974.0
2017-09-14 10:40:00,290.72,290.96,290.5,290.56,8451.0,290.4156,290.6554,290.1958,290.2558,8451.0
2017-09-14 10:50:00,290.67,290.76,290.41,290.41,7619.0,290.3657,290.4556,290.1059,290.1059,7619.0
2017-09-14 11:00:00,290.62,290.71,290.23,290.71,7294.0,290.3157,290.4056,289.9261,290.4056,7294.0
2017-09-14 11:10:00,290.65,290.81,290.26,290.41,9686.0,290.3457,290.5055,289.9561,290.1059,9686.0
2017-09-14 11:20:00,290.4,290.98,290.35,290.69,6100.0,290.0959,290.6753,290.046,290.3856,6100.0
2017-09-14 11:30:00,290.93,291.47,290.6,291.47,13291.0,290.6254,291.1648,290.2957,291.1648,13291.0
2017-09-14 11:40:00,291.33,291.69,291.31,291.51,4259.0,291.025,291.3846,291.005,291.2048,4259.0
2017-09-14 11:50:00,291.51,291.69,291.35,291.38,7098.0,291.2048,291.3846,291.0449,291.0749,7098.0
2017-09-14 12:00:00,291.38,291.38,291.22,291.22,3700.0,291.0749,291.0749,290.9151,290.9151,3700.0
2017-09-14 12:10:00,291.22,291.28,291.11,291.13,5876.0,290.9151,290.975,290.8052,290.8252,5876.0
2017-09-14 12:20:00,291.05,291.2,290.74,290.81,2130.0,290.7453,290.8951,290.4356,290.5055,2130.0
2017-09-14 12:30:00,290.99,291.02,290.81,290.81,600.0,290.6853,290.7153,290.5055,290.5055,600.0
2017-09-14 12:40:00,290.97,291.33,290.73,290.85,6674.0,290.6653,291.025,290.4256,290.5455,6674.0
2017-09-14 12:50:00,290.73,290.89,290.44,290.6,2900.0,290.4256,290.5854,290.1359,290.2957,2900.0
2017-09-14 13:00:00,290.62,290.75,290.23,290.23,4252.0,290.3157,290.4456,289.9261,289.9261,4252.0
2017-09-14 13:10:00,290.46,290.58,290.24,290.46,800.0,290.1559,290.2757,289.9361,290.1559,800.0
2017-09-14 13:20:00,290.33,290.37,290.2,290.35,4200.0,290.026,290.066,289.8961,290.046,4200.0
2017-09-14 13:30:00,290.35,290.35,290.1,290.33,4034.0,290.046,290.046,289.7963,290.026,4034.0
2017-09-14 13:40:00,290.17,290.45,290.11,290.44,5074.0,289.8662,290.1459,289.8062,290.1359,5074.0
2017-09-14 13:50:00,290.47,290.67,290.25,290.25,4558.0,290.1659,290.3657,289.9461,289.9461,4558.0
2017-09-14 14:00:00,290.22,290.36,289.9,290.0,4165.0,289.9161,290.056,289.5965,289.6964,4165.0
2017-09-14 14:10:00,289.87,289.95,289.71,289.71,3767.0,289.5665,289.6464,289.4067,289.4067,3767.0
2017-09-14 14:20:00,289.82,289.82,289.53,289.53,4600.0,289.5165,289.5165,289.2268,289.2268,4600.0
2017-09-14 14:30:00,289.46,289.73,289.25,289.56,12390.0,289.1569,289.4266,288.9471,289.2568,12390.0
2017-09-14 14:40:00,289.51,289.66,289.3,289.3,6900.0,289.2069,289.3567,288.9971,288.9971,6900.0
2017-09-14 14:50:00,289.3,289.3,288.65,288.68,5540.0,288.9971,288.9971,288.3478,288.3777,5540.0
2017-09-14 15:00:00,288.69,288.88,288.49,288.72,8039.0,288.3877,288.5775,288.1879,288.4177,8039.0
2017-09-14 15:10:00,288.7,289.0,288.58,288.81,7633.0,288.3977,288.6974,288.2778,288.5076,7633.0
2017-09-14 15:20:00,288.86,288.86,288.37,288.44,5019.0,288.5576,288.5576,288.0681,288.138,5019.0
2017-09-14 15:30:00,288.4,288.92,288.4,288.81,11912.0,288.098,288.6175,288.098,288.5076,11912.0
2017-09-14 15:40:00,288.78,288.78,287.54,287.67,25703.0,288.4776,288.4776,287.2389,287.3688,25703.0
2017-09-14 15:50:00,287.71,288.45,287.71,287.94,25283.0,287.4088,288.148,287.4088,287.6385,25283.0
2017-09-15 09:30:00,287.51,287.51,284.11,284.37,39839.0,287.209,287.209,283.8125,284.0723,39839.0
2017-09-15 09:40:00,284.37,284.58,281.28,282.26,30529.0,284.0723,284.282,280.9855,281.9645,30529.0
2017-09-15 09:50:00,282.26,284.03,282.26,283.9,11693.0,281.9645,283.7326,281.9645,283.6027,11693.0
2017-09-15 10:00:00,283.77,285.63,283.2,285.63,13310.0,283.4729,285.3309,282.9035,285.3309,13310.0
2017-09-15 10:10:00,285.52,286.13,285.15,286.13,5903.0,285.221,285.8304,284.8514,285.8304,5903.0
2017-09-15 10:20:00,286.0,286.93,285.8,286.78,4710.0,285.7005,286.6296,285.5008,286.4797,4710.0
2017-09-15 10:30:00,286.91,288.02,286.91,287.94,6811.0,286.6096,287.7184,286.6096,287.6385,6811.0
2017-09-15 10:40:00,288.13,289.43,287.97,289.28,4693.0,287.8283,289.127,287.6685,288.9771,4693.0
2017-09-15 10:50:00,289.33,289.33,288.14,289.05,11944.0,289.0271,289.0271,287.8383,288.7474,11944.0
2017-09-15 11:00:00,289.1,289.34,287.73,288.06,7388.0,288.7973,289.037,287.4287,287.7584,7388.0
2017-09-15 11:10:00,287.95,287.95,286.79,286.8,7734.0,287.6485,287.6485,286.4897,286.4997,7734.0
2017-09-15 11:20:00,286.79,287.07,286.54,286.78,4944.0,286.4897,286.7694,286.24,286.4797,4944.0
2017-09-15 11:30:00,286.55,286.92,286.44,286.5,5351.0,286.25,286.6196,286.1401,286.2,5351.0
2017-09-15 11:40:00,286.63,287.28,286.62,287.12,8500.0,286.3299,286.9792,286.3199,286.8194,8500.0
2017-09-15 11:50:00,287.19,287.45,287.11,287.24,2819.0,286.8893,287.149,286.8094,286.9392,2819.0
2017-09-15 12:00:00,287.38,287.43,287.16,287.16,8077.0,287.0791,287.129,286.8593,286.8593,8077.0
2017-09-15 12:10:00,287.27,287.75,287.27,287.75,6431.0,286.9692,287.4487,286.9692,287.4487,6431.0
2017-09-15 12:20:00,287.72,287.72,287.04,287.37,5322.0,287.4187,287.4187,286.7395,287.0691,5322.0
2017-09-15 12:30:00,287.35,287.53,285.51,285.77,7722.0,287.0491,287.2289,285.2111,285.4708,7722.0
2017-09-15 12:40:00,285.82,286.25,285.35,285.8,17152.0,285.5207,285.9503,285.0512,285.5008,17152.0
2017-09-15 12:50:00,285.93,286.25,285.52,285.56,4500.0,285.6306,285.9503,285.221,285.261,4500.0
2017-09-15 13:00:00,285.92,285.92,284.65,284.66,6412.0,285.6206,285.6206,284.352,284.3619,6412.0
2017-09-15 13:10:00,284.99,285.23,284.65,285.22,8394.0,284.6916,284.9314,284.352,284.9214,8394.0
2017-09-15 13:20:00,285.18,285.69,284.2,284.25,4754.0,284.8814,285.3909,283.9024,283.9524,4754.0
2017-09-15 13:30:00,284.73,284.79,284.33,284.66,2838.0,284.4319,284.4918,284.0323,284.3619,2838.0
2017-09-15 13:40:00,284.69,284.78,284.42,284.55,2454.0,284.3919,284.4818,284.1222,284.2521,2454.0
2017-09-15 13:50:00,284.4,285.0,284.21,284.51,17433.0,284.1022,284.7016,283.9124,284.2121,17433.0
2017-09-15 14:00:00,284.7,285.13,284.59,284.73,5200.0,284.4019,284.8315,284.292,284.4319,5200.0
2017-09-15 14:10:00,284.98,285.1,284.08,284.39,10477.0,284.6816,284.8015,283.7826,284.0922,10477.0
2017-09-15 14:20:00,284.44,284.46,284.06,284.33,7430.0,284.1422,284.1622,283.7626,284.0323,7430.0
2017-09-15 14:30:00,284.37,284.38,283.84,283.91,5945.0,284.0723,284.0822,283.5428,283.6127,5945.0
2017-09-15 14:40:00,283.73,284.42,283.72,284.42,7100.0,283.4329,284.1222,283.4229,284.1222,7100.0
2017-09-15 14:50:00,284.08,284.26,283.73,283.87,6739.0,283.7826,283.9624,283.4329,283.5728,6739.0
2017-09-15 15:00:00,283.87,284.08,283.85,283.85,3751.0,283.5728,283.7826,283.5528,283.5528,3751.0
2017-09-15 15:10:00,283.8,283.95,283.53,283.55,6549.0,283.5028,283.6527,283.2331,283.2531,6549.0
2017-09-15 15:20:00,283.56,283.83,283.51,283.58,13176.0,283.2631,283.5328,283.2132,283.2831,13176.0
2017-09-15 15:30:00,283.65,283.68,282.63,282.63,10659.0,283.353,283.383,282.3341,282.3341,10659.0
2017-09-15 15:40:00,282.62,282.82,282.6,282.66,13045.0,282.3241,282.5239,282.3041,282.364,13045.0
2017-09-15 15:50:00,282.71,282.78,282.21,282.56,44901.0,282.414,282.4839,281.9145,282.2641,44901.0
2017-09-18 09:30:00,282.95,284.13,281.75,284.12,13017.0,282.6537,283.8325,281.455,283.8225,13017.0
2017-09-18 09:40:00,284.86,284.87,283.71,284.66,6077.0,284.5617,284.5717,283.4129,284.3619,6077.0
2017-09-18 09:50:00,284.81,285.32,284.35,284.64,19464.0,284.5118,285.0213,284.0523,284.342,19464.0
2017-09-18 10:00:00,284.8,285.84,284.08,285.68,52746.0,284.5018,285.5407,283.7826,285.3809,52746.0
2017-09-18 10:10:00,285.51,286.22,285.24,286.05,24383.0,285.2111,285.9203,284.9413,285.7505,24383.0
2017-09-18 10:20:00,285.94,286.79,285.35,286.55,9750.0,285.6406,286.4897,285.0512,286.25,9750.0
2017-09-18 10:30:00,286.95,287.18,286.55,287.11,4778.0,286.6496,286.8793,286.25,286.8094,4778.0
2017-09-18 10:40:00,286.99,288.62,286.99,288.22,16276.0,286.6895,288.3178,286.6895,287.9182,16276.0
2017-09-18 10:50:00,288.21,288.21,287.18,287.18,11400.0,287.9082,287.9082,286.8793,286.8793,11400.0
2017-09-18 11:00:00,287.1,287.63,286.58,287.62,7046.0,286.7994,287.3288,286.2799,287.3188,7046.0
2017-09-18 11:10:00,288.04,288.68,288.04,288.58,18905.0,287.7384,288.3777,287.7384,288.2778,18905.0
2017-09-18 11:20:00,288.6,288.8,287.2,287.39,12638.0,288.2978,288.4976,286.8993,287.0891,12638.0
2017-09-18 11:30:00,287.54,288.08,287.54,288.07,2069.0,287.2389,287.7784,287.2389,287.7684,2069.0
2017-09-18 11:40:00,288.25,288.25,287.65,287.65,7400.0,287.9482,287.9482,287.3488,287.3488,7400.0
2017-09-18 11:50:00,287.67,287.88,287.22,287.67,8654.0,287.3688,287.5786,286.9193,287.3688,8654.0
2017-09-18 12:00:00,287.71,288.32,287.71,287.95,10764.0,287.4088,288.0181,287.4088,287.6485,10764.0
2017-09-18 12:10:00,288.1,288.1,287.57,287.57,7072.0,287.7983,287.7983,287.2689,287.2689,7072.0
2017-09-18 12:20:00,287.64,287.7,287.54,287.59,1000.0,287.3388,287.3988,287.2389,287.2889,1000.0
2017-09-18 12:30:00,287.71,288.18,287.59,287.97,9909.0,287.4088,287.8783,287.2889,287.6685,9909.0
2017-09-18 12:40:00,288.09,288.22,287.71,287.76,11351.0,287.7884,287.9182,287.4088,287.4587,11351.0
2017-09-18 12:50:00,288.07,289.14,288.07,289.09,4396.0,287.7684,288.8373,287.7684,288.7873,4396.0
2017-09-18 13:00:00,289.05,289.11,288.81,289.06,3418.0,288.7474,288.8073,288.5076,288.7573,3418.0
2017-09-18 13:10:00,289.0,289.4,288.97,289.36,4099.0,288.6974,289.097,288.6674,289.057,4099.0
2017-09-18 13:20:00,289.3,290.25,289.3,290.25,13456.0,288.9971,289.9461,288.9971,289.9461,13456.0
2017-09-18 13:30:00,290.15,290.5,289.94,289.99,10029.0,289.8462,290.1958,289.6364,289.6864,10029.0
2017-09-18 13:40:00,289.99,290.23,289.91,290.23,2750.0,289.6864,289.9261,289.6065,289.9261,2750.0
2017-09-18 13:50:00,290.32,290.87,290.32,290.87,3863.0,290.016,290.5654,290.016,290.5654,3863.0
2017-09-18 14:00:00,290.86,290.97,289.92,290.02,9267.0,290.5555,290.6653,289.6164,289.7163,9267.0
2017-09-18 14:10:00,290.13,290.16,288.02,288.02,8942.0,289.8262,289.8562,287.7184,287.7184,8942.0
2017-09-18 14:20:00,288.31,289.0,288.03,288.74,21457.0,288.0081,288.6974,287.7284,288.4377,21457.0
2017-09-18 14:30:00,289.0,289.09,287.92,287.94,22078.0,288.6974,288.7873,287.6185,287.6385,22078.0
2017-09-18 14:40:00,288.36,288.69,287.51,287.89,11937.0,288.0581,288.3877,287.209,287.5886,11937.0
2017-09-18 14:50:00,287.89,288.81,287.89,288.79,6596.0,287.5886,288.5076,287.5886,288.4876,6596.0
2017-09-18 15:00:00,288.71,288.96,288.24,288.24,8591.0,288.4077,288.6574,287.9382,287.9382,8591.0
2017-09-18 15:10:00,288.26,289.0,288.26,288.97,5931.0,287.9582,288.6974,287.9582,288.6674,5931.0
2017-09-18 15:20:00,288.88,289.32,288.65,289.32,12653.0,288.5775,289.0171,288.3478,289.0171,12653.0
2017-09-18 15:30:00,289.32,289.49,289.01,289.49,11382.0,289.0171,289.1869,288.7074,289.1869,11382.0
2017-09-18 15:40:00,289.3,289.38,288.61,288.84,18046.0,288.9971,289.077,288.3078,288.5376,18046.0
2017-09-18 15:50:00,289.22,289.83,288.97,289.83,39826.0,288.9172,289.5265,288.6674,289.5265,39826.0
2017-09-19 09:30:00,289.19,289.19,285.32,287.37,38174.0,288.8872,288.8872,285.0213,287.0691,38174.0
2017-09-19 09:40:00,287.35,287.55,285.68,286.07,19090.0,287.0491,287.2489,285.3809,285.7705,19090.0
2017-09-19 09:50:00,285.82,286.06,285.0,285.51,16375.0,285.5207,285.7605,284.7016,285.2111,16375.0
2017-09-19 10:00:00,285.46,286.68,285.2,286.34,21807.0,285.1611,286.3798,284.9014,286.0402,21807.0
2017-09-19 10:10:00,286.5,286.5,285.94,286.0,6231.0,286.2,286.2,285.6406,285.7005,6231.0
2017-09-19 10:20:00,285.99,286.64,285.71,286.12,12791.0,285.6906,286.3399,285.4108,285.8204,12791.0
2017-09-19 10:30:00,286.48,287.0,286.15,287.0,25021.0,286.18,286.6995,285.8504,286.6995,25021.0
2017-09-19 10:40:00,286.85,288.1,286.85,288.02,20823.0,286.5497,287.7983,286.5497,287.7184,20823.0
2017-09-19 10:50:00,288.24,288.24,287.64,287.98,7450.0,287.9382,287.9382,287.3388,287.6785,7450.0
2017-09-19 11:00:00,288.21,288.21,287.25,287.87,14091.0,287.9082,287.9082,286.9492,287.5686,14091.0
2017-09-19 11:10:00,287.87,289.16,287.87,288.76,7888.0,287.5686,288.8572,287.5686,288.4577,7888.0
2017-09-19 11:20:00,288.74,289.07,288.2,288.28,3460.0,288.4377,288.7673,287.8982,287.9782,3460.0
2017-09-19 11:30:00,288.38,289.16,288.38,288.77,4850.0,288.0781,288.8572,288.0781,288.4676,4850.0
2017-09-19 11:40:00,288.72,288.85,287.53,288.03,3932.0,288.4177,288.5476,287.2289,287.7284,3932.0
2017-09-19 11:50:00,288.28,288.51,287.68,287.68,5050.0,287.9782,288.2079,287.3788,287.3788,5050.0
2017-09-19 12:00:00,287.68,288.85,287.68,288.31,5007.0,287.3788,288.5476,287.3788,288.0081,5007.0
2017-09-19 12:10:00,288.31,288.46,288.28,288.29,4152.0,288.0081,288.158,287.9782,287.9881,4152.0
2017-09-19 12:20:00,288.51,288.52,287.68,287.81,4400.0,288.2079,288.2179,287.3788,287.5086,4400.0
2017-09-19 12:30:00,288.0,288.48,288.0,288.01,2700.0,287.6985,288.1779,287.6985,287.7084,2700.0
2017-09-19 12:40:00,287.95,288.64,287.74,288.49,4383.0,287.6485,288.3378,287.4387,288.1879,4383.0
2017-09-19 12:50:00,288.41,288.78,287.8,287.82,4620.0,288.108,288.4776,287.4987,287.5186,4620.0
2017-09-19 13:00:00,287.86,288.23,287.85,288.07,1600.0,287.5586,287.9282,287.5486,287.7684,1600.0
2017-09-19 13:10:00,288.1,288.22,287.88,288.16,5600.0,287.7983,287.9182,287.5786,287.8583,5600.0
2017-09-19 13:20:00,288.03,288.59,287.89,288.38,6043.0,287.7284,288.2878,287.5886,288.0781,6043.0
2017-09-19 13:30:00,288.25,288.69,288.25,288.55,2200.0,287.9482,288.3877,287.9482,288.2479,2200.0
2017-09-19 13:40:00,288.44,288.8,288.18,288.18,2100.0,288.138,288.4976,287.8783,287.8783,2100.0
2017-09-19 13:50:00,288.16,288.43,288.04,288.25,7800.0,287.8583,288.128,287.7384,287.9482,7800.0
2017-09-19 14:00:00,288.26,288.28,288.0,288.08,6349.0,287.9582,287.9782,287.6985,287.7784,6349.0
2017-09-19 14:10:00,288.04,288.4,288.01,288.3,5000.0,287.7384,288.098,287.7084,287.9981,5000.0
2017-09-19 14:20:00,288.39,289.23,288.17,288.96,4900.0,288.088,288.9272,287.8683,288.6574,4900.0
2017-09-19 14:30:00,288.96,288.96,288.72,288.86,3330.0,288.6574,288.6574,288.4177,288.5576,3330.0
2017-09-19 14:40:00,288.87,289.42,288.86,289.31,5450.0,288.5675,289.117,288.5576,289.0071,5450.0
2017-09-19 14:50:00,289.42,289.49,288.98,288.99,6100.0,289.117,289.1869,288.6774,288.6874,6100.0
2017-09-19 15:00:00,288.89,289.41,288.87,289.28,3850.0,288.5875,289.107,288.5675,288.9771,3850.0
2017-09-19 15:10:00,289.5,289.8,289.17,289.31,6439.0,289.1969,289.4966,288.8672,289.0071,6439.0
2017-09-19 15:20:00,289.33,289.81,289.27,289.64,6450.0,289.0271,289.5066,288.9671,289.3367,6450.0
2017-09-19 15:30:00,289.6,290.25,289.6,290.1,12808.0,289.2968,289.9461,289.2968,289.7963,12808.0
2017-09-19 15:40:00,290.05,290.09,289.68,289.79,24959.0,289.7463,289.7863,289.3767,289.4866,24959.0
2017-09-19 15:50:00,289.88,290.05,289.56,289.96,16825.0,289.5765,289.7463,289.2568,289.6564,16825.0
2017-09-20 09:30:00,289.33,293.29,288.27,292.97,21841.0,289.0271,292.9829,287.9682,292.6632,21841.0
2017-09-20 09:40:00,292.97,296.35,292.97,295.48,64880.0,292.6632,296.0397,292.6632,295.1706,64880.0
2017-09-20 09:50:00,296.04,296.04,294.53,294.82,13900.0,295.73,295.73,294.2216,294.5113,13900.0
2017-09-20 10:00:00,295.0,295.45,294.54,294.69,24326.0,294.6911,295.1407,294.2316,294.3814,24326.0
2017-09-20 10:10:00,295.02,295.82,294.73,295.39,11491.0,294.7111,295.5103,294.4214,295.0807,11491.0
2017-09-20 10:20:00,295.43,295.5,294.25,294.72,14639.0,295.1207,295.1906,293.9419,294.4114,14639.0
2017-09-20 10:30:00,294.76,295.47,294.71,295.06,16481.0,294.4514,295.1606,294.4014,294.7511,16481.0
2017-09-20 10:40:00,295.06,295.27,294.77,295.12,18471.0,294.7511,294.9608,294.4614,294.811,18471.0
2017-09-20 10:50:00,294.98,295.18,294.29,294.4,38530.0,294.6711,294.8709,293.9819,294.0917,38530.0
2017-09-20 11:00:00,294.41,294.99,294.04,294.55,21261.0,294.1017,294.6811,293.7321,294.2416,21261.0
2017-09-20 11:10:00,294.11,295.4,294.11,295.34,11052.0,293.8021,295.0907,293.8021,295.0308,11052.0
2017-09-20 11:20:00,295.48,295.64,294.61,294.61,11260.0,295.1706,295.3305,294.3015,294.3015,11260.0
2017-09-20 11:30:00,294.87,295.49,294.67,295.11,5124.0,294.5613,295.1806,294.3615,294.801,5124.0
2017-09-20 11:40:00,295.17,295.34,293.43,293.81,21775.0,294.8609,295.0308,293.1228,293.5024,21775.0
2017-09-20 11:50:00,293.62,294.12,293.28,293.28,10000.0,293.3126,293.812,292.9729,292.9729,10000.0
2017-09-20 12:00:00,293.25,293.25,290.42,290.71,22753.0,292.943,292.943,290.1159,290.4056,22753.0
2017-09-20 12:10:00,290.7,291.5,290.26,291.5,4350.0,290.3956,291.1948,289.9561,291.1948,4350.0
2017-09-20 12:20:00,291.1,291.78,291.05,291.55,3300.0,290.7952,291.4745,290.7453,291.2447,3300.0
2017-09-20 12:30:00,291.58,291.85,290.51,291.83,12342.0,291.2747,291.5444,290.2058,291.5244,12342.0
2017-09-20 12:40:00,291.74,292.4,291.58,291.98,4500.0,291.4345,292.0938,291.2747,291.6743,4500.0
2017-09-20 12:50:00,292.03,292.5,291.68,292.3,6121.0,291.7242,292.1937,291.3746,291.9939,6121.0
2017-09-20 13:00:00,292.31,292.48,291.07,291.25,13531.0,292.0039,292.1738,290.7652,290.945,13531.0
2017-09-20 13:10:00,291.13,291.28,290.14,290.17,26801.0,290.8252,290.975,289.8362,289.8662,26801.0
2017-09-20 13:20:00,290.31,290.49,288.65,288.65,7838.0,290.006,290.1858,288.3478,288.3478,7838.0
2017-09-20 13:30:00,289.05,289.58,288.55,289.57,6270.0,288.7474,289.2768,288.2479,289.2668,6270.0
2017-09-20 13:40:00,289.65,290.08,289.48,289.88,9703.0,289.3467,289.7763,289.1769,289.5765,9703.0
2017-09-20 13:50:00,289.7,289.81,288.67,289.59,4200.0,289.3967,289.5066,288.3677,289.2868,4200.0
2017-09-20 14:00:00,288.93,289.95,287.68,288.9,14891.0,288.6275,289.6464,287.3788,288.5975,14891.0
2017-09-20 14:10:00,289.06,289.22,288.63,289.22,2394.0,288.7573,288.9172,288.3278,288.9172,2394.0
2017-09-20 14:20:00,289.33,289.33,287.19,287.78,15848.0,289.0271,289.0271,286.8893,287.4787,15848.0
2017-09-20 14:30:00,287.62,287.84,287.06,287.72,2900.0,287.3188,287.5386,286.7594,287.4187,2900.0
2017-09-20 14:40:00,288.09,289.33,287.66,289.32,15720.0,287.7884,289.0271,287.3588,289.0171,15720.0
2017-09-20 14:50:00,289.16,290.69,289.0,290.47,9489.0,288.8572,290.3856,288.6974,290.1659,9489.0
2017-09-20 15:00:00,290.45,291.11,289.5,289.5,19244.0,290.1459,290.8052,289.1969,289.1969,19244.0
2017-09-20 15:10:00,289.41,290.07,289.38,290.05,5831.0,289.107,289.7663,289.077,289.7463,5831.0
2017-09-20 15:20:00,290.05,290.25,289.66,289.68,7957.0,289.7463,289.9461,289.3567,289.3767,7957.0
2017-09-20 15:30:00,289.66,290.53,289.58,290.24,12314.0,289.3567,290.2258,289.2768,289.9361,12314.0
2017-09-20 15:40:00,290.12,290.34,289.6,290.28,8772.0,289.8162,290.036,289.2968,289.9761,8772.0
2017-09-20 15:50:00,290.29,290.75,289.8,290.17,22721.0,289.9861,290.4456,289.4966,289.8662,22721.0
2017-09-21 09:30:00,291.3,291.85,284.33,284.61,30166.0,290.995,291.5444,284.0323,284.312,30166.0
2017-09-21 09:40:00,285.21,288.1,284.61,286.97,18221.0,284.9114,287.7983,284.312,286.6695,18221.0
2017-09-21 09:50:00,287.14,287.14,284.41,284.42,16649.0,286.8394,286.8394,284.1122,284.1222,16649.0
2017-09-21 10:00:00,284.41,284.56,282.79,283.35,12524.0,284.1122,284.2621,282.4939,283.0533,12524.0
2017-09-21 10:10:00,283.91,284.99,283.91,284.37,4922.0,283.6127,284.6916,283.6127,284.0723,4922.0
2017-09-21 10:20:00,284.68,284.85,282.63,282.88,13571.0,284.3819,284.5517,282.3341,282.5838,13571.0
2017-09-21 10:30:00,282.87,283.0,282.01,282.02,6751.0,282.5738,282.7037,281.7147,281.7247,6751.0
2017-09-21 10:40:00,282.01,282.01,279.6,280.27,29777.0,281.7147,281.7147,279.3072,279.9765,29777.0
2017-09-21 10:50:00,280.4,282.68,280.22,282.58,29575.0,280.1064,282.384,279.9266,282.2841,29575.0
2017-09-21 11:00:00,282.68,283.62,282.46,283.59,24108.0,282.384,283.323,282.1643,283.2931,24108.0
2017-09-21 11:10:00,283.83,284.66,283.83,284.35,17812.0,283.5328,284.3619,283.5328,284.0523,17812.0
2017-09-21 11:20:00,284.16,284.4,282.76,283.22,8287.0,283.8625,284.1022,282.4639,282.9235,8287.0
2017-09-21 11:30:00,283.21,283.29,282.47,282.56,4760.0,282.9135,282.9934,282.1742,282.2641,4760.0
2017-09-21 11:40:00,282.48,283.87,282.48,283.57,7233.0,282.1842,283.5728,282.1842,283.2731,7233.0
2017-09-21 11:50:00,283.52,283.52,281.55,281.75,8065.0,283.2231,283.2231,281.2552,281.455,8065.0
2017-09-21 12:00:00,281.72,283.03,281.71,283.02,8000.0,281.425,282.7337,281.415,282.7237,8000.0
2017-09-21 12:10:00,283.0,283.56,282.59,283.36,8088.0,282.7037,283.2631,282.2941,283.0633,8088.0
2017-09-21 12:20:00,283.37,284.34,283.3,283.5,5361.0,283.0733,284.0423,283.0034,283.2032,5361.0
2017-09-21 12:30:00,283.5,283.72,283.29,283.52,2783.0,283.2032,283.4229,282.9934,283.2231,2783.0
2017-09-21 12:40:00,283.63,283.69,282.0,282.16,5400.0,283.333,283.393,281.7047,281.8646,5400.0
2017-09-21 12:50:00,282.6,283.37,282.13,283.11,4958.0,282.3041,283.0733,281.8346,282.8136,4958.0
2017-09-21 13:00:00,283.37,283.71,282.93,283.38,2700.0,283.0733,283.4129,282.6338,283.0833,2700.0
2017-09-21 13:10:00,283.75,284.06,283.7,283.89,6116.0,283.4529,283.7626,283.403,283.5928,6116.0
2017-09-21 13:20:00,283.93,284.0,283.19,283.46,1900.0,283.6327,283.7026,282.8935,283.1632,1900.0
2017-09-21 13:30:00,283.46,283.69,282.96,283.68,4638.0,283.1632,283.393,282.6637,283.383,4638.0
2017-09-21 13:40:00,283.69,284.12,282.92,283.16,8261.0,283.393,283.8225,282.6238,282.8635,8261.0
2017-09-21 13:50:00,283.08,284.11,283.03,284.0,8800.0,282.7836,283.8125,282.7337,283.7026,8800.0
2017-09-21 14:00:00,284.14,284.38,283.96,284.24,6200.0,283.8425,284.0822,283.6627,283.9424,6200.0
2017-09-21 14:10:00,284.52,284.82,284.06,284.18,6011.0,284.2221,284.5218,283.7626,283.8825,6011.0
2017-09-21 14:20:00,284.32,284.32,283.25,283.55,9269.0,284.0223,284.0223,282.9534,283.2531,9269.0
2017-09-21 14:30:00,283.58,283.58,282.15,283.08,9162.0,283.2831,283.2831,281.8546,282.7836,9162.0
2017-09-21 14:40:00,283.06,283.3,282.52,282.84,8132.0,282.7636,283.0034,282.2242,282.5439,8132.0
2017-09-21 14:50:00,282.83,283.26,282.44,283.09,8850.0,282.5339,282.9634,282.1443,282.7936,8850.0
2017-09-21 15:00:00,283.01,283.28,282.7,283.18,11800.0,282.7137,282.9834,282.404,282.8835,11800.0
2017-09-21 15:10:00,283.16,283.24,282.91,283.0,10261.0,282.8635,282.9434,282.6138,282.7037,10261.0
2017-09-21 15:20:00,283.06,283.14,282.69,282.99,13178.0,282.7636,282.8435,282.394,282.6937,13178.0
2017-09-21 15:30:00,282.88,283.2,282.76,283.03,6790.0,282.5838,282.9035,282.4639,282.7337,6790.0
2017-09-21 15:40:00,283.16,283.16,282.42,282.43,19239.0,282.8635,282.8635,282.1243,282.1343,19239.0
2017-09-21 15:50:00,282.42,282.53,281.52,281.84,37689.0,282.1243,282.2342,281.2252,281.5449,37689.0
2017-09-22 09:30:00,280.07,281.59,279.83,281.59,21607.0,279.7768,281.2952,279.537,281.2952,21607.0
2017-09-22 09:40:00,281.2,282.99,281.2,281.68,5905.0,280.9056,282.6937,280.9056,281.3851,5905.0
2017-09-22 09:50:00,281.65,281.92,281.02,281.1,7463.0,281.3551,281.6248,280.7258,280.8057,7463.0
2017-09-22 10:00:00,281.41,283.0,281.19,282.97,10553.0,281.1154,282.7037,280.8956,282.6737,10553.0
2017-09-22 10:10:00,283.24,283.68,283.01,283.51,11957.0,282.9434,283.383,282.7137,283.2132,11957.0
2017-09-22 10:20:00,283.5,283.63,282.18,282.75,6732.0,283.2032,283.333,281.8845,282.4539,6732.0
2017-09-22 10:30:00,283.06,283.09,281.82,282.57,15511.0,282.7636,282.7936,281.5249,282.2741,15511.0
2017-09-22 10:40:00,282.46,282.47,281.36,281.72,7382.0,282.1643,282.1742,281.0654,281.425,7382.0
2017-09-22 10:50:00,281.81,282.18,281.57,281.57,2535.0,281.5149,281.8845,281.2752,281.2752,2535.0
2017-09-22 11:00:00,281.31,282.24,281.31,281.99,4307.0,281.0155,281.9445,281.0155,281.6947,4307.0
2017-09-22 11:10:00,281.85,281.99,281.44,281.44,3100.0,281.5549,281.6947,281.1453,281.1453,3100.0
2017-09-22 11:20:00,281.44,281.99,281.01,281.01,12920.0,281.1453,281.6947,280.7158,280.7158,12920.0
2017-09-22 11:30:00,281.01,281.19,280.73,280.81,2200.0,280.7158,280.8956,280.4361,280.516,2200.0
2017-09-22 11:40:00,280.94,281.46,280.7,280.7,14459.0,280.6458,281.1653,280.4061,280.4061,14459.0
2017-09-22 11:50:00,280.5,280.5,280.01,280.01,3194.0,280.2063,280.2063,279.7168,279.7168,3194.0
2017-09-22 12:00:00,280.18,280.97,280.17,280.88,4575.0,279.8866,280.6758,279.8766,280.5859,4575.0
2017-09-22 12:10:00,280.87,280.88,279.62,280.11,31026.0,280.5759,280.5859,279.3272,279.8167,31026.0
2017-09-22 12:20:00,280.16,281.17,280.15,280.29,7247.0,279.8667,280.8756,279.8567,279.9965,7247.0
2017-09-22 12:30:00,280.26,280.89,280.26,280.7,3610.0,279.9666,280.5959,279.9666,280.4061,3610.0
2017-09-22 12:40:00,280.75,280.75,280.15,280.31,3700.0,280.456,280.456,279.8567,280.0165,3700.0
2017-09-22 12:50:00,280.39,280.76,280.01,280.01,3700.0,280.0964,280.466,279.7168,279.7168,3700.0
2017-09-22 13:00:00,280.0,280.16,279.84,279.94,5582.0,279.7068,279.8667,279.547,279.6469,5582.0
2017-09-22 13:10:00,280.19,280.19,279.72,279.95,16460.0,279.8966,279.8966,279.4271,279.6569,16460.0
2017-09-22 13:20:00,279.88,280.57,279.83,280.57,5993.0,279.587,280.2762,279.537,280.2762,5993.0
2017-09-22 13:30:00,280.59,281.17,280.59,280.98,2600.0,280.2962,280.8756,280.2962,280.6858,2600.0
2017-09-22 13:40:00,281.01,281.12,280.78,280.78,4375.0,280.7158,280.8257,280.486,280.486,4375.0
2017-09-22 13:50:00,280.58,280.98,280.5,280.51,3540.0,280.2862,280.6858,280.2063,280.2163,3540.0
2017-09-22 14:00:00,280.36,280.75,280.35,280.65,1711.0,280.0665,280.456,280.0565,280.3561,1711.0
2017-09-22 14:10:00,280.91,281.12,280.67,280.75,4800.0,280.6159,280.8257,280.3761,280.456,4800.0
2017-09-22 14:20:00,280.7,281.12,280.7,280.7,2900.0,280.4061,280.8257,280.4061,280.4061,2900.0
2017-09-22 14:30:00,280.66,280.92,280.55,280.83,5325.0,280.3661,280.6259,280.2563,280.536,5325.0
2017-09-22 14:40:00,280.79,280.97,280.73,280.93,2600.0,280.496,280.6758,280.4361,280.6359,2600.0
2017-09-22 14:50:00,280.67,281.11,280.6,280.81,26390.0,280.3761,280.8157,280.3062,280.516,26390.0
2017-09-22 15:00:00,280.74,280.74,280.26,280.38,9369.0,280.4461,280.4461,279.9666,280.0864,9369.0
2017-09-22 15:10:00,280.38,280.54,280.0,280.32,11951.0,280.0864,280.2463,279.7068,280.0265,11951.0
2017-09-22 15:20:00,280.31,280.31,279.83,280.24,19100.0,280.0165,280.0165,279.537,279.9466,19100.0
2017-09-22 15:30:00,280.25,280.29,279.87,279.94,16000.0,279.9566,279.9965,279.577,279.6469,16000.0
2017-09-22 15:40:00,279.94,280.02,279.86,279.92,23306.0,279.6469,279.7268,279.567,279.6269,23306.0
2017-09-22 15:50:00,279.96,280.21,279.27,279.46,46198.0,279.6669,279.9166,278.9776,279.1674,46198.0
2017-09-25 09:30:00,279.73,279.82,273.68,273.97,20007.0,279.4371,279.527,273.3934,273.6831,20007.0
2017-09-25 09:40:00,273.8,273.84,271.6,271.6,30055.0,273.5133,273.5533,271.3156,271.3156,30055.0
2017-09-25 09:50:00,271.53,272.58,270.41,272.01,24939.0,271.2457,272.2946,270.1269,271.7252,24939.0
2017-09-25 10:00:00,272.0,274.85,271.15,274.34,21060.0,271.7152,274.5622,270.8661,274.0528,21060.0
2017-09-25 10:10:00,274.34,274.47,272.95,273.63,11733.0,274.0528,274.1826,272.6642,273.3435,11733.0
2017-09-25 10:20:00,273.76,273.97,272.16,272.35,13852.0,273.4734,273.6831,271.875,272.0648,13852.0
2017-09-25 10:30:00,272.25,272.75,270.66,271.16,16880.0,271.9649,272.4644,270.3766,270.8761,16880.0
2017-09-25 10:40:00,270.73,271.58,270.04,270.05,16415.0,270.4465,271.2956,269.7573,269.7672,16415.0
2017-09-25 10:50:00,270.04,270.39,266.03,266.04,44480.0,269.7573,270.1069,265.7515,265.7614,44480.0
2017-09-25 11:00:00,266.07,268.12,265.52,267.49,40570.0,265.7914,267.8393,265.242,267.2099,40570.0
2017-09-25 11:10:00,267.67,268.69,266.95,268.21,26731.0,267.3897,268.4087,266.6705,267.9292,26731.0
2017-09-25 11:20:00,268.4,269.55,268.4,269.23,22031.0,268.119,269.2678,268.119,268.9481,22031.0
2017-09-25 11:30:00,269.2,269.32,267.58,267.74,16815.0,268.9181,269.038,267.2998,267.4597,16815.0
2017-09-25 11:40:00,267.57,267.81,266.5,266.77,16223.0,267.2898,267.5296,266.221,266.4907,16223.0
2017-09-25 11:50:00,266.8,266.8,265.0,265.08,19008.0,266.5206,266.5206,264.7225,264.8024,19008.0
2017-09-25 12:00:00,265.24,265.37,263.49,263.49,23746.0,264.9623,265.0921,263.2141,263.2141,23746.0
2017-09-25 12:10:00,263.61,263.8,262.23,263.01,13785.0,263.334,263.5238,261.9554,262.7346,13785.0
2017-09-25 12:20:00,263.0,264.55,263.0,264.25,9516.0,262.7246,264.273,262.7246,263.9733,9516.0
2017-09-25 12:30:00,264.22,265.39,264.21,264.69,29188.0,263.9433,265.1121,263.9334,264.4129,29188.0
2017-09-25 12:40:00,264.54,264.72,263.66,264.72,13425.0,264.263,264.4428,263.3839,264.4428,13425.0
2017-09-25 12:50:00,264.83,265.43,264.12,264.58,22040.0,264.5527,265.1521,263.8435,264.303,22040.0
2017-09-25 13:00:00,264.41,265.61,263.48,265.0,30580.0,264.1332,265.3319,263.2041,264.7225,30580.0
2017-09-25 13:10:00,265.0,265.8,265.0,265.5,7350.0,264.7225,265.5217,264.7225,265.222,7350.0
2017-09-25 13:20:00,265.7,266.82,265.5,265.73,11878.0,265.4218,266.5406,265.222,265.4518,11878.0
2017-09-25 13:30:00,265.6,266.67,264.71,266.02,33804.0,265.3219,266.3908,264.4328,265.7415,33804.0
2017-09-25 13:40:00,266.17,267.0,265.55,265.55,35633.0,265.8913,266.7204,265.272,265.272,35633.0
2017-09-25 13:50:00,265.65,266.34,265.56,266.08,18966.0,265.3719,266.0611,265.2819,265.8014,18966.0
2017-09-25 14:00:00,266.29,267.6,266.23,267.6,15156.0,266.0112,267.3198,265.9512,267.3198,15156.0
2017-09-25 14:10:00,267.65,267.8,266.52,267.17,27077.0,267.3698,267.5196,266.2409,266.8903,27077.0
2017-09-25 14:20:00,267.41,267.57,266.97,267.34,15082.0,267.13,267.2898,266.6905,267.0601,15082.0
2017-09-25 14:30:00,267.39,267.8,266.57,267.32,22481.0,267.11,267.5196,266.2909,267.0401,22481.0
2017-09-25 14:40:00,267.29,267.4,266.8,267.13,24746.0,267.0101,267.12,266.5206,266.8503,24746.0
2017-09-25 14:50:00,267.08,268.9,267.08,268.9,21395.0,266.8004,268.6184,266.8004,268.6184,21395.0
2017-09-25 15:00:00,268.81,269.06,267.93,269.06,16372.0,268.5285,268.7783,267.6495,268.7783,16372.0
2017-09-25 15:10:00,268.9,268.98,268.51,268.91,18676.0,268.6184,268.6984,268.2289,268.6284,18676.0
2017-09-25 15:20:00,268.97,270.06,268.84,270.0,18179.0,268.6884,269.7772,268.5585,269.7173,18179.0
2017-09-25 15:30:00,270.01,270.17,269.43,269.81,23028.0,269.7273,269.8871,269.1479,269.5275,23028.0
2017-09-25 15:40:00,269.69,269.95,269.25,269.9,16669.0,269.4076,269.6673,268.9681,269.6174,16669.0
2017-09-25 15:50:00,269.97,270.38,269.7,270.2,37064.0,269.6873,270.0969,269.4176,269.9171,37064.0
2017-09-26 09:30:00,271.51,272.99,271.0,271.81,9776.0,271.2257,272.7042,270.7163,271.5254,9776.0
2017-09-26 09:40:00,271.82,273.66,270.71,270.71,14600.0,271.5354,273.3735,270.4266,270.4266,14600.0
2017-09-26 09:50:00,270.78,271.25,269.61,270.14,7300.0,270.4965,270.966,269.3277,269.8572,7300.0
2017-09-26 10:00:00,270.17,272.36,270.0,271.88,12642.0,269.8871,272.0748,269.7173,271.5953,12642.0
2017-09-26 10:10:00,272.01,273.54,271.27,271.46,16304.0,271.7252,273.2536,270.986,271.1758,16304.0
2017-09-26 10:20:00,271.34,271.39,269.8,270.14,8966.0,271.0559,271.1058,269.5175,269.8572,8966.0
2017-09-26 10:30:00,270.15,270.44,268.0,269.74,16240.0,269.8671,270.1568,267.7194,269.4576,16240.0
2017-09-26 10:40:00,269.65,269.65,268.4,268.4,19452.0,269.3677,269.3677,268.119,268.119,19452.0
2017-09-26 10:50:00,268.49,269.5,267.77,267.77,18202.0,268.2089,269.2178,267.4896,267.4896,18202.0
2017-09-26 11:00:00,267.62,267.73,265.84,266.33,20821.0,267.3398,267.4497,265.5617,266.0511,20821.0
2017-09-26 11:10:00,266.4,267.23,266.4,266.61,8675.0,266.1211,266.9502,266.1211,266.3308,8675.0
2017-09-26 11:20:00,266.86,266.91,265.11,266.11,9598.0,266.5806,266.6305,264.8324,265.8314,9598.0
2017-09-26 11:30:00,266.23,266.47,265.63,265.91,15176.0,265.9512,266.191,265.3519,265.6316,15176.0
2017-09-26 11:40:00,266.02,266.63,265.77,265.83,11558.0,265.7415,266.3508,265.4917,265.5517,11558.0
2017-09-26 11:50:00,265.72,266.02,265.26,265.4,2644.0,265.4418,265.7415,264.9823,265.1221,2644.0
2017-09-26 12:00:00,265.37,267.6,265.37,267.47,7850.0,265.0921,267.3198,265.0921,267.1899,7850.0
2017-09-26 12:10:00,267.72,267.72,266.91,267.0,6899.0,267.4397,267.4397,266.6305,266.7204,6899.0
2017-09-26 12:20:00,266.87,267.04,266.02,266.02,5909.0,266.5906,266.7604,265.7415,265.7415,5909.0
2017-09-26 12:30:00,266.08,266.86,265.69,265.69,6716.0,265.8014,266.5806,265.4118,265.4118,6716.0
2017-09-26 12:40:00,265.8,265.98,265.4,265.6,5381.0,265.5217,265.7015,265.1221,265.3219,5381.0
2017-09-26 12:50:00,265.93,266.56,265.41,266.56,6461.0,265.6516,266.2809,265.1321,266.2809,6461.0
2017-09-26 13:00:00,266.61,267.0,266.5,266.86,18399.0,266.3308,266.7204,266.221,266.5806,18399.0
2017-09-26 13:10:00,266.8,268.53,266.79,267.75,15262.0,266.5206,268.2488,266.5107,267.4697,15262.0
2017-09-26 13:20:00,268.02,268.26,267.93,267.93,3334.0,267.7394,267.9791,267.6495,267.6495,3334.0
2017-09-26 13:30:00,268.23,268.69,268.06,268.45,6500.0,267.9492,268.4087,267.7793,268.1689,6500.0
2017-09-26 13:40:00,268.57,268.77,268.38,268.56,3764.0,268.2888,268.4886,268.099,268.2788,3764.0
2017-09-26 13:50:00,268.83,268.83,267.47,267.47,4500.0,268.5485,268.5485,267.1899,267.1899,4500.0
2017-09-26 14:00:00,267.8,267.8,267.12,267.12,4100.0,267.5196,267.5196,266.8403,266.8403,4100.0
2017-09-26 14:10:00,267.26,267.27,266.92,267.26,2000.0,266.9802,266.9902,266.6405,266.9802,2000.0
2017-09-26 14:20:00,267.25,267.83,266.91,267.83,12739.0,266.9702,267.5496,266.6305,267.5496,12739.0
2017-09-26 14:30:00,267.83,268.34,267.83,268.23,6624.0,267.5496,268.059,267.5496,267.9492,6624.0
2017-09-26 14:40:00,268.16,268.84,268.06,268.69,7500.0,267.8792,268.5585,267.7793,268.4087,7500.0
2017-09-26 14:50:00,268.75,269.46,268.74,269.46,14266.0,268.4686,269.1779,268.4586,269.1779,14266.0
2017-09-26 15:00:00,269.5,269.62,269.04,269.19,8184.0,269.2178,269.3377,268.7583,268.9081,8184.0
2017-09-26 15:10:00,269.28,270.64,269.2,270.21,15852.0,268.9981,270.3566,268.9181,269.9271,15852.0
2017-09-26 15:20:00,270.44,270.44,270.02,270.04,5500.0,270.1568,270.1568,269.7373,269.7573,5500.0
2017-09-26 15:30:00,269.99,270.09,269.65,269.89,5940.0,269.7073,269.8072,269.3677,269.6074,5940.0
2017-09-26 15:40:00,269.84,269.84,269.25,269.53,12248.0,269.5575,269.5575,268.9681,269.2478,12248.0
2017-09-26 15:50:00,269.36,269.62,269.1,269.27,35949.0,269.078,269.3377,268.8182,268.9881,35949.0
2017-09-27 09:30:00,270.08,273.34,270.08,272.47,7216.0,269.7972,273.0538,269.7972,272.1847,7216.0
2017-09-27 09:40:00,272.36,274.35,272.36,273.91,8997.0,272.0748,274.0627,272.0748,273.6232,8997.0
2017-09-27 09:50:00,273.95,274.11,272.68,273.76,9938.0,273.6632,273.823,272.3945,273.4734,9938.0
2017-09-27 10:00:00,273.6,275.29,273.53,273.94,17471.0,273.3135,275.0018,273.2436,273.6532,17471.0
2017-09-27 10:10:00,274.0,274.72,272.97,274.59,14046.0,273.7131,274.4324,272.6842,274.3025,14046.0
2017-09-27 10:20:00,274.24,274.5,273.72,274.12,13965.0,273.9529,274.2126,273.4334,273.833,13965.0
2017-09-27 10:30:00,274.46,274.59,272.7,272.7,8290.0,274.1726,274.3025,272.4145,272.4145,8290.0
2017-09-27 10:40:00,272.62,273.46,272.31,272.31,11750.0,272.3346,273.1737,272.0249,272.0249,11750.0
2017-09-27 10:50:00,272.36,273.04,272.04,272.21,14223.0,272.0748,272.7541,271.7552,271.925,14223.0
2017-09-27 11:00:00,272.16,272.25,271.3,271.59,8321.0,271.875,271.9649,271.0159,271.3056,8321.0
2017-09-27 11:10:00,271.93,272.16,271.69,271.8,4854.0,271.6453,271.875,271.4055,271.5154,4854.0
2017-09-27 11:20:00,271.8,272.45,271.8,271.92,5803.0,271.5154,272.1647,271.5154,271.6353,5803.0
2017-09-27 11:30:00,272.19,272.2,271.32,271.7,12381.0,271.905,271.915,271.0359,271.4155,12381.0
2017-09-27 11:40:00,271.48,271.84,270.87,271.84,6100.0,271.1957,271.5554,270.5864,271.5554,6100.0
2017-09-27 11:50:00,271.72,272.04,271.66,271.78,3137.0,271.4355,271.7552,271.3756,271.4954,3137.0
2017-09-27 12:00:00,271.95,272.12,271.32,271.39,10100.0,271.6653,271.8351,271.0359,271.1058,10100.0
2017-09-27 12:10:00,271.46,271.86,271.27,271.43,6900.0,271.1758,271.5754,270.986,271.1458,6900.0
2017-09-27 12:20:00,271.43,271.76,270.9,271.27,10381.0,271.1458,271.4755,270.6164,270.986,10381.0
2017-09-27 12:30:00,271.31,271.49,270.97,271.33,5536.0,271.0259,271.2057,270.6863,271.0459,5536.0
2017-09-27 12:40:00,271.18,271.18,269.28,269.34,8450.0,270.8961,270.8961,268.9981,269.058,8450.0
2017-09-27 12:50:00,269.55,270.38,269.29,269.87,5383.0,269.2678,270.0969,269.008,269.5874,5383.0
2017-09-27 13:00:00,270.38,270.38,269.81,270.0,3000.0,270.0969,270.0969,269.5275,269.7173,3000.0
2017-09-27 13:10:00,270.17,270.31,269.65,269.66,4746.0,269.8871,270.027,269.3677,269.3777,4746.0
2017-09-27 13:20:00,269.62,269.63,268.86,268.86,1979.0,269.3377,269.3477,268.5785,268.5785,1979.0
2017-09-27 13:30:00,268.81,269.12,268.81,268.82,6016.0,268.5285,268.8382,268.5285,268.5385,6016.0
2017-09-27 13:40:00,269.03,269.48,269.01,269.08,3650.0,268.7483,269.1978,268.7283,268.7983,3650.0
2017-09-27 13:50:00,269.24,270.66,269.24,270.45,3742.0,268.9581,270.3766,268.9581,270.1668,3742.0
2017-09-27 14:00:00,270.31,270.72,270.31,270.32,1400.0,270.027,270.4365,270.027,270.037,1400.0
2017-09-27 14:10:00,270.49,270.75,270.3,270.4,5198.0,270.2068,270.4665,270.017,270.1169,5198.0
2017-09-27 14:20:00,270.59,270.6,270.27,270.34,2632.0,270.3067,270.3167,269.987,270.0569,2632.0
2017-09-27 14:30:00,270.4,270.52,270.13,270.13,2817.0,270.1169,270.2368,269.8472,269.8472,2817.0
2017-09-27 14:40:00,270.25,270.25,269.19,269.19,29807.0,269.967,269.967,268.9081,268.9081,29807.0
2017-09-27 14:50:00,269.31,270.0,269.23,270.0,3426.0,269.028,269.7173,268.9481,269.7173,3426.0
2017-09-27 15:00:00,269.95,270.18,269.59,269.94,8772.0,269.6673,269.8971,269.3077,269.6574,8772.0
2017-09-27 15:10:00,269.94,270.26,269.94,270.14,6588.0,269.6574,269.977,269.6574,269.8572,6588.0
2017-09-27 15:20:00,270.14,270.27,269.5,269.73,7844.0,269.8572,269.987,269.2178,269.4476,7844.0
2017-09-27 15:30:00,269.99,270.0,269.14,269.38,9574.0,269.7073,269.7173,268.8582,269.0979,9574.0
2017-09-27 15:40:00,269.5,269.7,268.13,268.13,19378.0,269.2178,269.4176,267.8493,267.8493,19378.0
2017-09-27 15:50:00,268.35,268.62,266.84,267.18,34174.0,268.069,268.3387,266.5606,266.9003,34174.0
2017-09-28 09:30:00,266.16,267.94,265.69,265.76,13671.0,266.0335,267.8127,265.5638,265.6337,13671.0
2017-09-28 09:40:00,265.87,267.37,265.87,267.19,13684.0,265.7437,267.243,265.7437,267.0631,13684.0
2017-09-28 09:50:00,267.26,268.59,266.8,268.59,20551.0,267.133,268.4624,266.6732,268.4624,20551.0
2017-09-28 10:00:00,268.57,268.74,267.03,267.23,8495.0,268.4424,268.6123,266.9031,267.103,8495.0
2017-09-28 10:10:00,267.23,267.4,266.04,266.05,16844.0,267.103,267.273,265.9136,265.9236,16844.0
2017-09-28 10:20:00,266.37,266.37,265.13,265.76,11569.0,266.2434,266.2434,265.004,265.6337,11569.0
2017-09-28 10:30:00,266.02,266.33,265.5,265.81,18140.0,265.8936,266.2035,265.3739,265.6837,18140.0
2017-09-28 10:40:00,265.88,266.88,265.8,266.11,15061.0,265.7537,266.7532,265.6737,265.9836,15061.0
2017-09-28 10:50:00,265.93,266.16,264.81,265.06,7982.0,265.8037,266.0335,264.6842,264.9341,7982.0
2017-09-28 11:00:00,265.05,265.38,264.36,264.73,9750.0,264.9241,265.2539,264.2344,264.6042,9750.0
2017-09-28 11:10:00,264.97,265.06,264.18,264.2,3750.0,264.8441,264.9341,264.0545,264.0745,3750.0
2017-09-28 11:20:00,264.38,264.82,263.9,264.23,8751.0,264.2544,264.6942,263.7746,264.1045,8751.0
2017-09-28 11:30:00,264.23,264.24,263.45,263.86,6823.0,264.1045,264.1145,263.3248,263.7346,6823.0
2017-09-28 11:40:00,263.93,264.96,263.93,264.24,12941.0,263.8046,264.8341,263.8046,264.1145,12941.0
2017-09-28 11:50:00,264.5,264.5,263.8,263.95,9021.0,264.3743,264.3743,263.6747,263.8246,9021.0
2017-09-28 12:00:00,264.11,264.13,263.6,263.97,4568.0,263.9845,264.0045,263.4748,263.8446,4568.0
2017-09-28 12:10:00,264.0,264.15,263.61,263.61,6504.0,263.8746,264.0245,263.4848,263.4848,6504.0
2017-09-28 12:20:00,263.6,263.67,262.86,262.91,2900.0,263.4748,263.5447,262.7351,262.7851,2900.0
2017-09-28 12:30:00,263.15,263.43,262.9,263.1,12219.0,263.025,263.3048,262.7751,262.975,12219.0
2017-09-28 12:40:00,263.18,263.24,262.37,263.0,12262.0,263.055,263.1149,262.2453,262.875,12262.0
2017-09-28 12:50:00,263.1,263.35,262.74,263.17,3762.0,262.975,263.2249,262.6152,263.045,3762.0
2017-09-28 13:00:00,263.17,263.61,262.95,263.36,12536.0,263.045,263.4848,262.8251,263.2349,12536.0
2017-09-28 13:10:00,263.19,263.47,262.8,263.08,24617.0,263.065,263.3448,262.6751,262.955,24617.0
2017-09-28 13:20:00,263.09,263.19,262.93,262.96,1440.0,262.965,263.065,262.8051,262.8351,1440.0
2017-09-28 13:30:00,262.93,262.99,262.27,262.4,11087.0,262.8051,262.8651,262.1454,262.2753,11087.0
2017-09-28 13:40:00,262.23,262.91,262.1,262.52,5318.0,262.1054,262.7851,261.9755,262.3953,5318.0
2017-09-28 13:50:00,262.63,262.64,262.28,262.3,5816.0,262.5052,262.5152,262.1554,262.1754,5816.0
2017-09-28 14:00:00,262.33,262.75,262.33,262.45,6225.0,262.2054,262.6252,262.2054,262.3253,6225.0
2017-09-28 14:10:00,262.48,262.48,261.81,262.04,8300.0,262.3553,262.3553,261.6856,261.9155,8300.0
2017-09-28 14:20:00,261.9,261.9,260.78,261.16,15733.0,261.7756,261.7756,260.6561,261.0359,15733.0
2017-09-28 14:30:00,261.48,261.48,260.78,260.97,7595.0,261.3558,261.3558,260.6561,260.846,7595.0
2017-09-28 14:40:00,260.84,261.14,260.62,260.7,9388.0,260.7161,261.0159,260.4962,260.5761,9388.0
2017-09-28 14:50:00,260.62,261.09,260.62,260.87,4300.0,260.4962,260.966,260.4962,260.7461,4300.0
2017-09-28 15:00:00,260.77,261.07,260.66,260.79,4500.0,260.6461,260.946,260.5362,260.6661,4500.0
2017-09-28 15:10:00,260.81,261.0,260.77,260.8,4700.0,260.6861,260.876,260.6461,260.6761,4700.0
2017-09-28 15:20:00,260.8,260.84,260.07,260.23,10760.0,260.6761,260.7161,259.9464,260.1064,10760.0
2017-09-28 15:30:00,260.18,260.72,260.16,260.69,14937.0,260.0564,260.5961,260.0364,260.5661,14937.0
2017-09-28 15:40:00,260.75,261.34,260.71,261.32,22498.0,260.6261,261.2158,260.5861,261.1958,22498.0
2017-09-28 15:50:00,261.29,262.08,260.99,261.99,40114.0,261.1659,261.9555,260.866,261.8655,40114.0
2017-09-29 09:30:00,263.6,265.9,262.27,262.27,15641.0,263.4748,265.7737,262.1454,262.1454,15641.0
2017-09-29 09:40:00,262.28,262.93,260.69,262.72,41032.0,262.1554,262.8051,260.5661,262.5952,41032.0
2017-09-29 09:50:00,262.49,262.83,261.83,262.18,16081.0,262.3653,262.7051,261.7056,262.0554,16081.0
2017-09-29 10:00:00,262.11,262.89,261.4,262.6,18067.0,261.9855,262.7651,261.2758,262.4752,18067.0
2017-09-29 10:10:00,262.92,262.92,260.7,260.98,9859.0,262.7951,262.7951,260.5761,260.856,9859.0
2017-09-29 10:20:00,261.13,261.76,260.41,260.71,15467.0,261.0059,261.6356,260.2863,260.5861,15467.0
2017-09-29 10:30:00,260.97,261.69,260.41,261.69,4800.0,260.846,261.5657,260.2863,261.5657,4800.0
2017-09-29 10:40:00,261.74,262.21,261.34,261.83,14863.0,261.6156,262.0854,261.2158,261.7056,14863.0
2017-09-29 10:50:00,261.73,262.25,261.61,261.83,22316.0,261.6057,262.1254,261.4857,261.7056,22316.0
2017-09-29 11:00:00,261.75,261.85,260.83,261.45,10042.0,261.6256,261.7256,260.7061,261.3258,10042.0
2017-09-29 11:10:00,261.54,261.54,261.0,261.23,7101.0,261.4157,261.4157,260.876,261.1059,7101.0
2017-09-29 11:20:00,261.55,262.08,260.92,261.25,5676.0,261.4257,261.9555,260.796,261.1259,5676.0
2017-09-29 11:30:00,260.92,261.13,260.59,260.62,5086.0,260.796,261.0059,260.4662,260.4962,5086.0
2017-09-29 11:40:00,260.5,260.75,260.02,260.75,6290.0,260.3762,260.6261,259.8965,260.6261,6290.0
2017-09-29 11:50:00,260.55,260.76,260.22,260.3,5002.0,260.4262,260.6361,260.0964,260.1763,5002.0
2017-09-29 12:00:00,260.47,260.66,259.25,259.27,15962.0,260.3462,260.5362,259.1268,259.1468,15962.0
2017-09-29 12:10:00,259.28,260.64,259.16,260.43,4476.0,259.1568,260.5162,259.0369,260.3063,4476.0
2017-09-29 12:20:00,260.25,260.76,259.41,260.76,25700.0,260.1264,260.6361,259.2868,260.6361,25700.0
2017-09-29 12:30:00,260.91,260.91,260.4,260.51,3601.0,260.786,260.786,260.2763,260.3862,3601.0
2017-09-29 12:40:00,260.63,261.53,260.35,261.15,4846.0,260.5062,261.4057,260.2263,261.0259,4846.0
2017-09-29 12:50:00,261.29,261.9,261.29,261.44,3138.0,261.1659,261.7756,261.1659,261.3158,3138.0
2017-09-29 13:00:00,261.46,261.67,260.98,261.67,6339.0,261.3358,261.5457,260.856,261.5457,6339.0
2017-09-29 13:10:00,261.43,261.6,261.24,261.51,10286.0,261.3058,261.4757,261.1159,261.3858,10286.0
2017-09-29 13:20:00,261.19,261.37,260.79,261.0,2850.0,261.0659,261.2458,260.6661,260.876,2850.0
2017-09-29 13:30:00,261.17,261.22,260.73,261.09,2777.0,261.0459,261.0959,260.6061,260.966,2777.0
2017-09-29 13:40:00,261.33,261.34,260.58,260.65,2180.0,261.2058,261.2158,260.4562,260.5262,2180.0
2017-09-29 13:50:00,260.54,260.76,260.06,260.76,12954.0,260.4162,260.6361,259.9364,260.6361,12954.0
2017-09-29 14:00:00,261.15,261.15,260.25,260.25,1428.0,261.0259,261.0259,260.1264,260.1264,1428.0
2017-09-29 14:10:00,260.26,260.28,259.76,260.07,5691.0,260.1363,260.1563,259.6366,259.9464,5691.0
2017-09-29 14:20:00,260.02,260.02,259.51,259.53,3364.0,259.8965,259.8965,259.3867,259.4067,3364.0
2017-09-29 14:30:00,259.61,259.83,258.62,259.38,22776.0,259.4867,259.7066,258.4971,259.2568,22776.0
2017-09-29 14:40:00,259.32,259.66,259.05,259.66,16066.0,259.1968,259.5366,258.9269,259.5366,16066.0
2017-09-29 14:50:00,259.56,259.85,258.76,258.76,10721.0,259.4367,259.7265,258.6371,258.6371,10721.0
2017-09-29 15:00:00,258.89,259.14,258.04,258.04,19098.0,258.767,259.0169,257.9174,257.9174,19098.0
2017-09-29 15:10:00,258.05,259.52,258.05,259.15,18377.0,257.9274,259.3967,257.9274,259.0269,18377.0
2017-09-29 15:20:00,258.97,258.97,258.16,258.24,7942.0,258.847,258.847,258.0373,258.1173,7942.0
2017-09-29 15:30:00,258.19,258.93,258.19,258.57,27613.0,258.0673,258.807,258.0673,258.4472,27613.0
2017-09-29 15:40:00,258.62,258.62,257.84,257.84,37894.0,258.4971,258.4971,257.7175,257.7175,37894.0
2017-09-29 15:50:00,257.9,259.29,257.89,258.93,43473.0,257.7775,259.1668,257.7675,258.807,43473.0
2017-10-02 09:30:00,258.92,261.0,258.92,260.8,9245.0,258.797,260.876,258.797,260.6761,9245.0
2017-10-02 09:40:00,261.28,262.27,259.26,261.52,28476.0,261.1559,262.1454,259.1368,261.3958,28476.0
2017-10-02 09:50:00,261.35,264.35,260.87,264.35,27601.0,261.2258,264.2244,260.7461,264.2244,27601.0
2017-10-02 10:00:00,264.2,265.0,263.08,264.73,12826.0,264.0745,264.8741,262.955,264.6042,12826.0
2017-10-02 10:10:00,264.92,264.92,261.06,261.28,24184.0,264.7941,264.7941,260.936,261.1559,24184.0
2017-10-02 10:20:00,261.79,265.0,261.79,264.69,18902.0,261.6656,264.8741,261.6656,264.5642,18902.0
2017-10-02 10:30:00,264.37,265.16,263.94,264.69,36773.0,264.2444,265.034,263.8146,264.5642,36773.0
2017-10-02 10:40:00,264.47,265.74,264.28,265.74,12688.0,264.3443,265.6137,264.1544,265.6137,12688.0
2017-10-02 10:50:00,265.62,265.62,264.49,265.27,11194.0,265.4938,265.4938,264.3643,265.144,11194.0
2017-10-02 11:00:00,265.2,265.99,265.03,265.64,5603.0,265.074,265.8636,264.9041,265.5138,5603.0
2017-10-02 11:10:00,265.82,266.31,265.6,265.6,12064.0,265.6937,266.1835,265.4738,265.4738,12064.0
2017-10-02 11:20:00,265.51,265.75,265.07,265.45,6204.0,265.3839,265.6237,264.9441,265.3239,6204.0
2017-10-02 11:30:00,265.56,265.57,264.11,264.67,6461.0,265.4338,265.4438,263.9845,264.5443,6461.0
2017-10-02 11:40:00,264.53,264.72,263.5,263.59,6806.0,264.4043,264.5942,263.3748,263.4648,6806.0
2017-10-02 11:50:00,263.59,264.38,263.19,263.74,12236.0,263.4648,264.2544,263.065,263.6147,12236.0
2017-10-02 12:00:00,263.41,264.15,263.03,264.15,4628.0,263.2849,264.0245,262.905,264.0245,4628.0
2017-10-02 12:10:00,264.29,265.43,264.01,265.17,7186.0,264.1644,265.3039,263.8846,265.044,7186.0
2017-10-02 12:20:00,265.52,266.02,265.52,265.99,2226.0,265.3939,265.8936,265.3939,265.8636,2226.0
2017-10-02 12:30:00,265.98,266.11,265.38,265.51,9107.0,265.8536,265.9836,265.2539,265.3839,9107.0
2017-10-02 12:40:00,265.45,265.67,265.11,265.65,4969.0,265.3239,265.5438,264.984,265.5238,4969.0
2017-10-02 12:50:00,265.57,266.4,265.53,266.01,10222.0,265.4438,266.2734,265.4038,265.8836,10222.0
2017-10-02 13:00:00,266.0,266.03,265.56,265.56,6921.0,265.8736,265.9036,265.4338,265.4338,6921.0
2017-10-02 13:10:00,265.56,266.45,265.55,266.29,9023.0,265.4338,266.3234,265.4238,266.1635,9023.0
2017-10-02 13:20:00,266.27,266.41,265.83,266.27,4702.0,266.1435,266.2834,265.7037,266.1435,4702.0
2017-10-02 13:30:00,266.37,266.87,266.37,266.62,2640.0,266.2434,266.7432,266.2434,266.4933,2640.0
2017-10-02 13:40:00,266.93,266.93,266.1,266.32,6471.0,266.8032,266.8032,265.9736,266.1935,6471.0
2017-10-02 13:50:00,266.33,266.34,265.86,265.96,4804.0,266.2035,266.2135,265.7337,265.8336,4804.0
2017-10-02 14:00:00,266.03,266.65,266.03,266.42,4029.0,265.9036,266.5233,265.9036,266.2934,4029.0
2017-10-02 14:10:00,266.32,266.44,266.13,266.13,3123.0,266.1935,266.3134,266.0036,266.0036,3123.0
2017-10-02 14:20:00,266.1,266.58,265.88,266.58,7361.0,265.9736,266.4533,265.7537,266.4533,7361.0
2017-10-02 14:30:00,266.62,266.98,266.45,266.8,6821.0,266.4933,266.8532,266.3234,266.6732,6821.0
2017-10-02 14:40:00,266.7,266.93,265.75,266.03,8993.0,266.5733,266.8032,265.6237,265.9036,8993.0
2017-10-02 14:50:00,265.81,266.69,265.81,266.68,11532.0,265.6837,266.5633,265.6837,266.5533,11532.0
2017-10-02 15:00:00,266.64,266.94,262.51,263.79,38329.0,266.5133,266.8132,262.3853,263.6647,38329.0
2017-10-02 15:10:00,263.8,263.8,262.34,262.84,9349.0,263.6747,263.6747,262.2154,262.7151,9349.0
2017-10-02 15:20:00,262.94,263.32,262.56,262.93,11093.0,262.8151,263.1949,262.4353,262.8051,11093.0
2017-10-02 15:30:00,262.89,263.11,262.72,262.94,11577.0,262.7651,262.985,262.5952,262.8151,11577.0
2017-10-02 15:40:00,263.03,263.26,262.66,263.26,12720.0,262.905,263.1349,262.5352,263.1349,12720.0
2017-10-02 15:50:00,263.26,263.87,263.23,263.56,31958.0,263.1349,263.7446,263.1049,263.4348,31958.0
2017-10-03 09:30:00,262.57,263.86,257.18,258.93,39604.0,262.4453,263.7346,257.0578,258.807,39604.0
2017-10-03 09:40:00,259.63,263.23,259.05,260.91,23546.0,259.5066,263.1049,258.9269,260.786,23546.0
2017-10-03 09:50:00,261.31,261.32,259.81,260.1,16729.0,261.1859,261.1958,259.6866,259.9764,16729.0
2017-10-03 10:00:00,260.1,260.82,259.96,260.13,5590.0,259.9764,260.6961,259.8365,260.0064,5590.0
2017-10-03 10:10:00,260.44,260.58,257.5,257.53,38733.0,260.3163,260.4562,257.3777,257.4076,38733.0
2017-10-03 10:20:00,257.53,258.4,256.27,258.11,30929.0,257.4076,258.2772,256.1482,257.9874,30929.0
2017-10-03 10:30:00,258.17,258.58,257.23,258.09,30730.0,258.0473,258.4571,257.1078,257.9674,30730.0
2017-10-03 10:40:00,258.01,258.9,257.91,258.0,13568.0,257.8874,258.777,257.7875,257.8774,13568.0
2017-10-03 10:50:00,258.17,258.58,257.5,257.63,15040.0,258.0473,258.4571,257.3777,257.5076,15040.0
2017-10-03 11:00:00,257.7,257.72,257.06,257.72,11327.0,257.5776,257.5976,256.9379,257.5976,11327.0
2017-10-03 11:10:00,257.72,257.8,257.18,257.64,9189.0,257.5976,257.6775,257.0578,257.5176,9189.0
2017-10-03 11:20:00,257.55,258.58,257.55,257.95,12749.0,257.4276,258.4571,257.4276,257.8274,12749.0
2017-10-03 11:30:00,258.05,258.19,257.45,257.64,8566.0,257.9274,258.0673,257.3277,257.5176,8566.0
2017-10-03 11:40:00,257.76,257.85,257.45,257.61,6618.0,257.6375,257.7275,257.3277,257.4876,6618.0
2017-10-03 11:50:00,257.33,257.65,256.81,257.13,7200.0,257.2077,257.5276,256.688,257.0078,7200.0
2017-10-03 12:00:00,257.21,257.63,257.21,257.63,3505.0,257.0878,257.5076,257.0878,257.5076,3505.0
2017-10-03 12:10:00,257.68,258.39,257.65,258.39,5027.0,257.5576,258.2672,257.5276,258.2672,5027.0
2017-10-03 12:20:00,258.24,258.24,257.66,257.66,6596.0,258.1173,258.1173,257.5376,257.5376,6596.0
2017-10-03 12:30:00,257.76,257.88,257.58,257.65,6100.0,257.6375,257.7575,257.4576,257.5276,6100.0
2017-10-03 12:40:00,257.77,257.87,257.61,257.76,4410.0,257.6475,257.7475,257.4876,257.6375,4410.0
2017-10-03 12:50:00,257.63,257.99,257.37,257.96,16892.0,257.5076,257.8674,257.2477,257.8374,16892.0
2017-10-03 13:00:00,258.0,258.1,257.65,257.66,4065.0,257.8774,257.9774,257.5276,257.5376,4065.0
2017-10-03 13:10:00,257.74,257.84,257.43,257.51,3372.0,257.6175,257.7175,257.3077,257.3877,3372.0
2017-10-03 13:20:00,257.53,257.66,257.39,257.45,6610.0,257.4076,257.5376,257.2677,257.3277,6610.0
2017-10-03 13:30:00,257.41,257.42,257.11,257.25,6228.0,257.2877,257.2977,256.9878,257.1278,6228.0
2017-10-03 13:40:00,257.24,257.69,257.24,257.62,1800.0,257.1178,257.5676,257.1178,257.4976,1800.0
2017-10-03 13:50:00,257.62,258.41,257.59,258.23,21276.0,257.4976,258.2872,257.4676,258.1073,21276.0
2017-10-03 14:00:00,258.28,260.68,258.12,260.48,16904.0,258.1573,260.5561,257.9974,260.3562,16904.0
2017-10-03 14:10:00,260.51,260.77,260.3,260.77,5375.0,260.3862,260.6461,260.1763,260.6461,5375.0
2017-10-03 14:20:00,260.9,261.36,260.3,260.31,5500.0,260.776,261.2358,260.1763,260.1863,5500.0
2017-10-03 14:30:00,260.45,260.75,260.14,260.7,7968.0,260.3263,260.6261,260.0164,260.5761,7968.0
2017-10-03 14:40:00,260.7,261.31,260.7,261.09,3543.0,260.5761,261.1859,260.5761,260.966,3543.0
2017-10-03 14:50:00,261.23,261.68,261.07,261.67,2900.0,261.1059,261.5557,260.946,261.5457,2900.0
2017-10-03 15:00:00,261.37,262.04,261.37,261.72,7064.0,261.2458,261.9155,261.2458,261.5957,7064.0
2017-10-03 15:10:00,261.88,262.7,261.8,262.37,6600.0,261.7556,262.5752,261.6756,262.2453,6600.0
2017-10-03 15:20:00,262.59,263.34,262.38,263.34,6359.0,262.4652,263.2149,262.2553,263.2149,6359.0
2017-10-03 15:30:00,263.27,263.75,263.01,263.75,10946.0,263.1449,263.6247,262.885,263.6247,10946.0
2017-10-03 15:40:00,263.69,263.9,263.36,263.73,26390.0,263.5647,263.7746,263.2349,263.6047,26390.0
2017-10-03 15:50:00,263.88,264.61,263.61,264.36,55674.0,263.7546,264.4843,263.4848,264.2344,55674.0
2017-10-04 09:30:00,264.36,268.87,264.36,268.62,11597.0,264.2344,268.7423,264.2344,268.4924,11597.0
2017-10-04 09:40:00,268.46,268.52,266.74,268.25,20934.0,268.3325,268.3924,266.6133,268.1226,20934.0
2017-10-04 09:50:00,268.12,269.7,268.12,269.05,15940.0,267.9926,269.5719,267.9926,268.9222,15940.0
2017-10-04 10:00:00,269.03,269.36,268.37,268.44,18210.0,268.9022,269.232,268.2425,268.3125,18210.0
2017-10-04 10:10:00,268.72,269.28,268.48,268.96,4567.0,268.5923,269.1521,268.3524,268.8322,4567.0
2017-10-04 10:20:00,268.58,269.7,268.3,269.53,18562.0,268.4524,269.5719,268.1725,269.4019,18562.0
2017-10-04 10:30:00,269.53,269.7,269.02,269.38,12143.0,269.4019,269.5719,268.8922,269.252,12143.0
2017-10-04 10:40:00,269.18,270.33,269.09,270.33,15966.0,269.0521,270.2016,268.9622,270.2016,15966.0
2017-10-04 10:50:00,270.07,270.7,269.95,270.66,16740.0,269.9417,270.5714,269.8217,270.5314,16740.0
2017-10-04 11:00:00,270.51,270.89,270.17,270.59,13353.0,270.3815,270.7613,270.0416,270.4614,13353.0
2017-10-04 11:10:00,270.5,270.97,270.24,270.28,10510.0,270.3715,270.8413,270.1116,270.1516,10510.0
2017-10-04 11:20:00,270.04,270.04,269.1,269.49,6274.0,269.9117,269.9117,268.9721,269.362,6274.0
2017-10-04 11:30:00,269.45,269.87,269.05,269.85,12202.0,269.322,269.7418,268.9222,269.7218,12202.0
2017-10-04 11:40:00,269.79,269.8,268.04,268.07,2860.0,269.6618,269.6718,267.9127,267.9426,2860.0
2017-10-04 11:50:00,268.08,268.47,267.52,268.42,5185.0,267.9526,268.3424,267.3929,268.2925,5185.0
2017-10-04 12:00:00,268.16,268.56,267.06,267.5,10806.0,268.0326,268.4324,266.9331,267.3729,10806.0
2017-10-04 12:10:00,267.33,267.97,266.89,267.87,5646.0,267.203,267.8427,266.7632,267.7427,5646.0
2017-10-04 12:20:00,267.86,267.86,267.41,267.41,2300.0,267.7327,267.7327,267.283,267.283,2300.0
2017-10-04 12:30:00,267.06,267.06,266.31,266.35,1460.0,266.9331,266.9331,266.1835,266.2235,1460.0
2017-10-04 12:40:00,266.36,266.37,265.57,265.64,2499.0,266.2335,266.2434,265.4438,265.5138,2499.0
2017-10-04 12:50:00,265.39,267.15,265.35,266.94,9254.0,265.2639,267.0231,265.2239,266.8132,9254.0
2017-10-04 13:00:00,266.99,267.39,266.44,266.82,9826.0,266.8632,267.263,266.3134,266.6932,9826.0
2017-10-04 13:10:00,266.16,266.37,265.29,265.3,1980.0,266.0335,266.2434,265.164,265.174,1980.0
2017-10-04 13:20:00,265.21,265.84,264.25,264.27,27652.0,265.084,265.7137,264.1245,264.1444,27652.0
2017-10-04 13:30:00,264.27,264.31,262.46,262.63,27703.0,264.1444,264.1844,262.3353,262.5052,27703.0
2017-10-04 13:40:00,262.74,262.85,261.61,261.79,7883.0,262.6152,262.7251,261.4857,261.6656,7883.0
2017-10-04 13:50:00,261.74,261.89,260.73,261.16,13990.0,261.6156,261.7656,260.6061,261.0359,13990.0
2017-10-04 14:00:00,261.17,261.17,260.11,260.79,34233.0,261.0459,261.0459,259.9864,260.6661,34233.0
2017-10-04 14:10:00,260.71,260.71,260.23,260.51,9205.0,260.5861,260.5861,260.1064,260.3862,9205.0
2017-10-04 14:20:00,260.51,261.56,260.01,261.56,50498.0,260.3862,261.4357,259.8865,261.4357,50498.0
2017-10-04 14:30:00,261.38,262.43,261.15,261.69,11422.0,261.2558,262.3053,261.0259,261.5657,11422.0
2017-10-04 14:40:00,261.72,262.38,261.4,262.24,15916.0,261.5957,262.2553,261.2758,262.1154,15916.0
2017-10-04 14:50:00,262.09,262.51,261.99,262.27,4621.0,261.9655,262.3853,261.8655,262.1454,4621.0
2017-10-04 15:00:00,262.29,262.5,261.97,262.03,6944.0,262.1654,262.3753,261.8455,261.9055,6944.0
2017-10-04 15:10:00,262.05,263.81,261.96,263.78,12661.0,261.9255,263.6847,261.8355,263.6547,12661.0
2017-10-04 15:20:00,263.76,263.8,263.4,263.41,2345.0,263.6347,263.6747,263.2749,263.2849,2345.0
2017-10-04 15:30:00,263.57,263.57,262.52,262.9,7884.0,263.4448,263.4448,262.3953,262.7751,7884.0
2017-10-04 15:40:00,262.74,263.18,262.16,263.0,13076.0,262.6152,263.055,262.0354,262.875,13076.0
2017-10-04 15:50:00,263.15,264.48,263.1,263.8,53918.0,263.025,264.3543,262.975,263.6747,53918.0
2017-10-05 09:30:00,265.68,269.0,263.83,268.0,34880.0,265.5538,268.8722,263.7047,267.8727,34880.0
2017-10-05 09:40:00,268.21,269.4,268.17,269.36,8314.0,268.0826,269.272,268.0426,269.232,8314.0
2017-10-05 09:50:00,269.28,269.92,267.05,267.43,16886.0,269.1521,269.7918,266.9231,267.3029,16886.0
2017-10-05 10:00:00,267.95,269.29,267.88,269.1,21139.0,267.8227,269.1621,267.7527,268.9721,21139.0
2017-10-05 10:10:00,268.97,269.68,268.38,268.5,13091.0,268.8422,269.5519,268.2525,268.3724,13091.0
2017-10-05 10:20:00,268.89,269.54,268.33,269.0,6952.0,268.7622,269.4119,268.2025,268.8722,6952.0
2017-10-05 10:30:00,269.16,270.83,268.9,270.72,17482.0,269.0321,270.7013,268.7722,270.5914,17482.0
2017-10-05 10:40:00,270.81,271.01,269.54,270.13,19746.0,270.6813,270.8812,269.4119,270.0017,19746.0
2017-10-05 10:50:00,270.1,270.53,269.75,270.46,10707.0,269.9717,270.4015,269.6218,270.3315,10707.0
2017-10-05 11:00:00,270.54,270.82,270.48,270.61,6263.0,270.4115,270.6913,270.3515,270.4814,6263.0
2017-10-05 11:10:00,270.68,270.69,269.78,270.04,4400.0,270.5514,270.5614,269.6518,269.9117,4400.0
2017-10-05 11:20:00,269.85,270.8,269.85,270.8,4274.0,269.7218,270.6713,269.7218,270.6713,4274.0
2017-10-05 11:30:00,270.35,270.6,269.91,270.08,4900.0,270.2216,270.4714,269.7818,269.9517,4900.0
2017-10-05 11:40:00,270.31,270.34,269.68,269.79,2060.0,270.1816,270.2116,269.5519,269.6618,2060.0
2017-10-05 11:50:00,269.71,269.91,269.09,269.49,4410.0,269.5819,269.7818,268.9622,269.362,4410.0
2017-10-05 12:00:00,269.56,269.83,269.42,269.42,1770.0,269.4319,269.7018,269.292,269.292,1770.0
2017-10-05 12:10:00,269.5,270.28,269.5,270.12,12692.0,269.372,270.1516,269.372,269.9917,12692.0
2017-10-05 12:20:00,270.05,270.5,269.81,269.87,27520.0,269.9217,270.3715,269.6818,269.7418,27520.0
2017-10-05 12:30:00,269.7,270.5,269.37,270.43,13706.0,269.5719,270.3715,269.242,270.3015,13706.0
2017-10-05 12:40:00,270.25,270.41,270.11,270.19,2220.0,270.1216,270.2815,269.9817,270.0616,2220.0
2017-10-05 12:50:00,270.19,270.19,269.61,270.01,4031.0,270.0616,270.0616,269.4819,269.8817,4031.0
2017-10-05 13:00:00,270.0,270.33,270.0,270.29,1521.0,269.8717,270.2016,269.8717,270.1616,1521.0
2017-10-05 13:10:00,270.3,270.47,270.15,270.47,1428.0,270.1716,270.3415,270.0217,270.3415,1428.0
2017-10-05 13:20:00,270.33,270.7,270.28,270.6,2376.0,270.2016,270.5714,270.1516,270.4714,2376.0
2017-10-05 13:30:00,270.57,270.72,270.15,270.17,1900.0,270.4415,270.5914,270.0217,270.0416,1900.0
2017-10-05 13:40:00,270.3,270.62,270.13,270.62,1400.0,270.1716,270.4914,270.0017,270.4914,1400.0
2017-10-05 13:50:00,270.62,271.11,270.62,270.95,2471.0,270.4914,270.9812,270.4914,270.8213,2471.0
2017-10-05 14:00:00,270.92,271.02,270.72,270.73,2500.0,270.7913,270.8912,270.5914,270.6014,2500.0
2017-10-05 14:10:00,270.37,270.37,270.19,270.19,900.0,270.2415,270.2415,270.0616,270.0616,900.0
2017-10-05 14:20:00,270.17,270.69,270.16,270.41,2967.0,270.0416,270.5614,270.0316,270.2815,2967.0
2017-10-05 14:30:00,270.4,270.77,270.31,270.73,2370.0,270.2715,270.6414,270.1816,270.6014,2370.0
2017-10-05 14:40:00,270.67,270.82,270.4,270.4,3100.0,270.5414,270.6913,270.2715,270.2715,3100.0
2017-10-05 14:50:00,270.23,270.78,270.23,270.78,3103.0,270.1016,270.6514,270.1016,270.6514,3103.0
2017-10-05 15:00:00,270.75,271.43,270.55,271.39,5508.0,270.6214,271.301,270.4215,271.2611,5508.0
2017-10-05 15:10:00,271.35,271.54,270.71,271.45,7220.0,271.2211,271.411,270.5814,271.321,7220.0
2017-10-05 15:20:00,271.37,271.5,270.95,271.15,5883.0,271.2411,271.371,270.8213,271.0212,5883.0
2017-10-05 15:30:00,271.05,271.12,270.72,271.0,5525.0,270.9212,270.9912,270.5914,270.8712,5525.0
2017-10-05 15:40:00,270.85,270.99,270.7,270.84,5462.0,270.7213,270.8613,270.5714,270.7113,5462.0
2017-10-05 15:50:00,270.65,270.65,270.05,270.29,15571.0,270.5214,270.5214,269.9217,270.1616,15571.0
2017-10-06 09:30:00,268.35,268.96,265.03,265.09,10245.0,268.2225,268.8322,264.9041,264.9641,10245.0
2017-10-06 09:40:00,265.45,270.11,265.11,269.88,15231.0,265.3239,269.9817,264.984,269.7518,15231.0
2017-10-06 09:50:00,270.13,271.2,269.38,271.14,10496.0,270.0017,271.0712,269.252,271.0112,10496.0
2017-10-06 10:00:00,271.39,271.39,269.68,270.97,6600.0,271.2611,271.2611,269.5519,270.8413,6600.0
2017-10-06 10:10:00,270.99,272.27,270.99,271.28,9764.0,270.8613,272.1406,270.8613,271.1511,9764.0
2017-10-06 10:20:00,271.55,272.51,271.27,272.05,7151.0,271.421,272.3805,271.1411,271.9207,7151.0
2017-10-06 10:30:00,272.08,272.71,271.87,272.17,11722.0,271.9507,272.5804,271.7408,272.0407,11722.0
2017-10-06 10:40:00,271.81,272.32,271.39,271.39,22080.0,271.6809,272.1906,271.2611,271.2611,22080.0
2017-10-06 10:50:00,271.31,271.88,269.79,270.23,8926.0,271.1811,271.7508,269.6618,270.1016,8926.0
2017-10-06 11:00:00,270.17,271.45,270.17,271.44,5426.0,270.0416,271.321,270.0416,271.311,5426.0
2017-10-06 11:10:00,271.28,272.28,271.28,272.06,10938.0,271.1511,272.1506,271.1511,271.9307,10938.0
2017-10-06 11:20:00,272.05,272.05,271.52,271.65,3500.0,271.9207,271.9207,271.391,271.5209,3500.0
2017-10-06 11:30:00,271.64,272.01,271.48,271.66,4283.0,271.5109,271.8808,271.351,271.5309,4283.0
2017-10-06 11:40:00,271.55,271.77,270.92,271.76,8066.0,271.421,271.6409,270.7913,271.6309,8066.0
2017-10-06 11:50:00,271.71,271.92,271.46,271.59,4100.0,271.5809,271.7908,271.331,271.461,4100.0
2017-10-06 12:00:00,271.8,271.8,270.81,270.92,16614.0,271.6709,271.6709,270.6813,270.7913,16614.0
2017-10-06 12:10:00,270.91,271.0,269.8,269.96,20208.0,270.7813,270.8712,269.6718,269.8317,20208.0
2017-10-06 12:20:00,269.93,270.05,269.6,269.66,8967.0,269.8018,269.9217,269.4719,269.5319,8967.0
2017-10-06 12:30:00,269.71,269.96,269.71,269.82,1200.0,269.5819,269.8317,269.5819,269.6918,1200.0
2017-10-06 12:40:00,269.94,270.06,269.6,269.6,7352.0,269.8118,269.9317,269.4719,269.4719,7352.0
2017-10-06 12:50:00,269.43,269.43,269.2,269.27,2198.0,269.302,269.302,269.0721,269.1421,2198.0
2017-10-06 13:00:00,269.27,269.27,268.92,269.11,1200.0,269.1421,269.1421,268.7922,268.9821,1200.0
2017-10-06 13:10:00,269.15,269.15,268.98,269.06,5000.0,269.0221,269.0221,268.8522,268.9322,5000.0
2017-10-06 13:20:00,268.99,269.6,268.98,269.05,3100.0,268.8622,269.4719,268.8522,268.9222,3100.0
2017-10-06 13:30:00,269.07,269.17,268.83,269.09,1200.0,268.9422,269.0421,268.7023,268.9622,1200.0
2017-10-06 13:40:00,269.29,269.46,269.04,269.18,3593.0,269.1621,269.332,268.9122,269.0521,3593.0
2017-10-06 13:50:00,269.24,269.91,269.01,269.91,5353.0,269.1121,269.7818,268.8822,269.7818,5353.0
2017-10-06 14:00:00,269.78,269.84,269.51,269.75,3731.0,269.6518,269.7118,269.382,269.6218,3731.0
2017-10-06 14:10:00,269.69,269.82,268.95,269.03,23750.0,269.5619,269.6918,268.8222,268.9022,23750.0
2017-10-06 14:20:00,269.01,269.79,269.0,269.53,13367.0,268.8822,269.6618,268.8722,269.4019,13367.0
2017-10-06 14:30:00,269.54,269.63,269.15,269.16,4627.0,269.4119,269.5019,269.0221,269.0321,4627.0
2017-10-06 14:40:00,268.97,269.39,268.97,269.13,2559.0,268.8422,269.262,268.8422,269.0021,2559.0
2017-10-06 14:50:00,269.22,269.38,269.09,269.17,5685.0,269.0921,269.252,268.9622,269.0421,5685.0
2017-10-06 15:00:00,269.17,269.17,268.77,268.99,5300.0,269.0421,269.0421,268.6423,268.8622,5300.0
2017-10-06 15:10:00,269.0,269.27,268.86,269.23,4255.0,268.8722,269.1421,268.7323,269.1021,4255.0
2017-10-06 15:20:00,269.19,269.26,268.97,269.02,2300.0,269.0621,269.1321,268.8422,268.8922,2300.0
2017-10-06 15:30:00,269.1,269.1,268.82,268.88,6450.0,268.9721,268.9721,268.6923,268.7523,6450.0
2017-10-06 15:40:00,268.99,269.13,268.75,268.75,8382.0,268.8622,269.0021,268.6223,268.6223,8382.0
2017-10-06 15:50:00,268.9,268.98,268.47,268.7,19100.0,268.7722,268.8522,268.3424,268.5723,19100.0
2017-10-09 09:30:00,268.82,270.06,268.81,269.74,8582.0,268.6923,269.9317,268.6823,269.6118,8582.0
2017-10-09 09:40:00,270.54,271.29,270.3,270.77,3757.0,270.4115,271.1611,270.1716,270.6414,3757.0
2017-10-09 09:50:00,270.5,271.59,269.87,271.59,15586.0,270.3715,271.461,269.7418,271.461,15586.0
2017-10-09 10:00:00,271.75,272.18,271.26,271.56,12150.0,271.6209,272.0507,271.1311,271.431,12150.0
2017-10-09 10:10:00,272.24,272.25,270.11,270.74,5662.0,272.1107,272.1207,269.9817,270.6114,5662.0
2017-10-09 10:20:00,270.09,271.76,270.09,271.53,13090.0,269.9617,271.6309,269.9617,271.401,13090.0
2017-10-09 10:30:00,271.62,271.63,270.1,270.57,10771.0,271.491,271.5009,269.9717,270.4415,10771.0
2017-10-09 10:40:00,270.59,270.84,270.5,270.6,2952.0,270.4614,270.7113,270.3715,270.4714,2952.0
2017-10-09 10:50:00,270.6,270.6,269.49,270.12,13024.0,270.4714,270.4714,269.362,269.9917,13024.0
2017-10-09 11:00:00,270.15,270.95,270.14,270.51,6676.0,270.0217,270.8213,270.0117,270.3815,6676.0
2017-10-09 11:10:00,270.85,271.26,270.44,270.95,3965.0,270.7213,271.1311,270.3115,270.8213,3965.0
2017-10-09 11:20:00,271.26,271.26,270.81,270.81,2500.0,271.1311,271.1311,270.6813,270.6813,2500.0
2017-10-09 11:30:00,270.81,271.14,270.35,271.06,7600.0,270.6813,271.0112,270.2216,270.9312,7600.0
2017-10-09 11:40:00,270.51,270.94,270.31,270.67,3900.0,270.3815,270.8113,270.1816,270.5414,3900.0
2017-10-09 11:50:00,270.68,271.01,270.52,270.71,1301.0,270.5514,270.8812,270.3915,270.5814,1301.0
2017-10-09 12:00:00,270.48,270.52,270.18,270.32,2000.0,270.3515,270.3915,270.0516,270.1916,2000.0
2017-10-09 12:10:00,270.19,271.31,270.19,270.64,2306.0,270.0616,271.1811,270.0616,270.5114,2306.0
2017-10-09 12:20:00,271.15,271.15,270.39,270.74,2740.0,271.0212,271.0212,270.2615,270.6114,2740.0
2017-10-09 12:30:00,270.65,270.71,270.42,270.42,1400.0,270.5214,270.5814,270.2915,270.2915,1400.0
2017-10-09 12:40:00,270.68,270.68,270.02,270.08,2500.0,270.5514,270.5514,269.8917,269.9517,2500.0
2017-10-09 12:50:00,270.08,270.27,270.0,270.12,5306.0,269.9517,270.1416,269.8717,269.9917,5306.0
2017-10-09 13:00:00,269.8,270.17,269.74,269.74,1300.0,269.6718,270.0416,269.6118,269.6118,1300.0
2017-10-09 13:10:00,269.96,269.96,269.2,269.2,1825.0,269.8317,269.8317,269.0721,269.0721,1825.0
2017-10-09 13:20:00,269.43,270.08,269.43,270.06,1436.0,269.302,269.9517,269.302,269.9317,1436.0
2017-10-09 13:30:00,270.12,270.27,269.58,269.72,2078.0,269.9917,270.1416,269.4519,269.5919,2078.0
2017-10-09 13:40:00,269.93,270.34,269.35,269.67,15944.0,269.8018,270.2116,269.222,269.5419,15944.0
2017-10-09 13:50:00,269.88,270.17,269.3,269.3,12766.0,269.7518,270.0416,269.1721,269.1721,12766.0
2017-10-09 14:00:00,269.55,270.11,269.39,269.87,9809.0,269.4219,269.9817,269.262,269.7418,9809.0
2017-10-09 14:10:00,270.0,270.12,269.31,269.31,2400.0,269.8717,269.9917,269.182,269.182,2400.0
2017-10-09 14:20:00,269.02,269.98,269.01,269.79,4091.0,268.8922,269.8517,268.8822,269.6618,4091.0
2017-10-09 14:30:00,269.88,269.93,269.05,269.28,3810.0,269.7518,269.8018,268.9222,269.1521,3810.0
2017-10-09 14:40:00,269.6,269.86,269.55,269.81,1440.0,269.4719,269.7318,269.4219,269.6818,1440.0
2017-10-09 14:50:00,269.81,270.17,269.75,269.75,3000.0,269.6818,270.0416,269.6218,269.6218,3000.0
2017-10-09 15:00:00,269.9,269.9,269.01,269.01,13693.0,269.7718,269.7718,268.8822,268.8822,13693.0
2017-10-09 15:10:00,269.0,269.64,268.0,268.66,20170.0,268.8722,269.5119,267.8727,268.5324,20170.0
2017-10-09 15:20:00,268.8,269.54,268.69,269.22,21902.0,268.6723,269.4119,268.5623,269.0921,21902.0
2017-10-09 15:30:00,269.06,269.71,268.64,269.18,11883.0,268.9322,269.5819,268.5124,269.0521,11883.0
2017-10-09 15:40:00,269.13,270.04,269.06,269.81,25661.0,269.0021,269.9117,268.9322,269.6818,25661.0
2017-10-09 15:50:00,269.86,270.15,269.73,269.87,17943.0,269.7318,270.0217,269.6019,269.7418,17943.0
2017-10-10 09:30:00,272.23,272.23,269.83,270.22,13671.0,272.1007,272.1007,269.7018,270.0916,13671.0
2017-10-10 09:40:00,270.0,271.35,269.89,270.42,13300.0,269.8717,271.2211,269.7618,270.2915,13300.0
2017-10-10 09:50:00,270.42,271.18,269.91,271.18,5195.0,270.2915,271.0512,269.7818,271.0512,5195.0
2017-10-10 10:00:00,271.01,271.07,270.1,270.4,9560.0,270.8812,270.9412,269.9717,270.2715,9560.0
2017-10-10 10:10:00,270.39,270.67,269.53,269.71,9276.0,270.2615,270.5414,269.4019,269.5819,9276.0
2017-10-10 10:20:00,269.37,270.73,269.37,270.12,4376.0,269.242,270.6014,269.242,269.9917,4376.0
2017-10-10 10:30:00,270.07,270.25,269.79,269.79,3085.0,269.9417,270.1216,269.6618,269.6618,3085.0
2017-10-10 10:40:00,269.87,270.28,269.86,270.15,1220.0,269.7418,270.1516,269.7318,270.0217,1220.0
2017-10-10 10:50:00,269.94,271.03,269.94,271.03,5050.0,269.8118,270.9012,269.8118,270.9012,5050.0
2017-10-10 11:00:00,270.83,270.97,270.27,270.54,4400.0,270.7013,270.8413,270.1416,270.4115,4400.0
2017-10-10 11:10:00,270.61,270.83,270.0,270.63,18900.0,270.4814,270.7013,269.8717,270.5014,18900.0
2017-10-10 11:20:00,270.49,270.94,270.17,270.94,7365.0,270.3615,270.8113,270.0416,270.8113,7365.0
2017-10-10 11:30:00,271.0,271.44,270.8,271.44,5770.0,270.8712,271.311,270.6713,271.311,5770.0
2017-10-10 11:40:00,271.44,271.78,271.13,271.49,6800.0,271.311,271.6509,271.0012,271.361,6800.0
2017-10-10 11:50:00,271.41,271.45,270.49,270.71,6177.0,271.2811,271.321,270.3615,270.5814,6177.0
2017-10-10 12:00:00,270.9,271.03,270.26,270.56,5500.0,270.7713,270.9012,270.1316,270.4315,5500.0
2017-10-10 12:10:00,270.54,272.24,270.45,271.27,8769.0,270.4115,272.1107,270.3215,271.1411,8769.0
2017-10-10 12:20:00,271.15,271.79,271.08,271.4,4750.0,271.0212,271.6609,270.9512,271.2711,4750.0
2017-10-10 12:30:00,271.31,272.5,271.21,272.11,13537.0,271.1811,272.3705,271.0811,271.9807,13537.0
2017-10-10 12:40:00,271.83,272.39,271.8,272.18,5700.0,271.7009,272.2606,271.6709,272.0507,5700.0
2017-10-10 12:50:00,272.23,273.19,272.23,272.76,12285.0,272.1007,273.0602,272.1007,272.6304,12285.0
2017-10-10 13:00:00,272.64,273.08,271.59,272.53,17953.0,272.5105,272.9503,271.461,272.4005,17953.0
2017-10-10 13:10:00,272.53,272.75,272.12,272.26,10124.0,272.4005,272.6204,271.9907,272.1306,10124.0
2017-10-10 13:20:00,272.31,272.4,271.78,272.21,8295.0,272.1806,272.2706,271.6509,272.0807,8295.0
2017-10-10 13:30:00,272.01,272.56,272.01,272.23,9450.0,271.8808,272.4305,271.8808,272.1007,9450.0
2017-10-10 13:40:00,272.28,272.64,271.8,272.17,13845.0,272.1506,272.5105,271.6709,272.0407,13845.0
2017-10-10 13:50:00,272.02,272.61,271.7,272.51,12629.0,271.8908,272.4805,271.5709,272.3805,12629.0
2017-10-10 14:00:00,272.76,273.38,272.57,273.1,12808.0,272.6304,273.2501,272.4405,272.9702,12808.0
2017-10-10 14:10:00,273.18,273.35,272.91,273.17,8080.0,273.0502,273.2201,272.7803,273.0402,8080.0
2017-10-10 14:20:00,273.02,273.68,273.01,273.46,12338.0,272.8903,273.55,272.8803,273.3301,12338.0
2017-10-10 14:30:00,273.4,273.59,273.19,273.32,6008.0,273.2701,273.46,273.0602,273.1901,6008.0
2017-10-10 14:40:00,273.43,273.63,273.32,273.63,6413.0,273.3001,273.5,273.1901,273.5,6413.0
2017-10-10 14:50:00,273.55,274.53,273.28,274.53,15915.0,273.42,274.3996,273.1502,274.3996,15915.0
2017-10-10 15:00:00,274.41,275.08,274.25,275.08,14228.0,274.2796,274.9493,274.1197,274.9493,14228.0
2017-10-10 15:10:00,275.1,275.68,274.79,275.0,17353.0,274.9693,275.549,274.6594,274.8693,17353.0
2017-10-10 15:20:00,275.06,276.05,275.05,275.59,15750.0,274.9293,275.9188,274.9193,275.4591,15750.0
2017-10-10 15:30:00,275.09,275.45,273.58,273.97,34450.0,274.9593,275.3191,273.45,273.8398,34450.0
2017-10-10 15:40:00,273.89,273.93,272.75,272.9,32978.0,273.7599,273.7999,272.6204,272.7703,32978.0
2017-10-10 15:50:00,273.02,273.79,272.73,273.65,26236.0,272.8903,273.6599,272.6004,273.52,26236.0
2017-10-11 09:30:00,274.15,274.67,273.11,273.4,6120.0,274.0198,274.5395,272.9802,273.2701,6120.0
2017-10-11 09:40:00,273.73,274.24,272.8,272.93,5020.0,273.5999,274.1097,272.6704,272.8003,5020.0
2017-10-11 09:50:00,272.81,273.62,272.59,273.1,12777.0,272.6804,273.49,272.4605,272.9702,12777.0
2017-10-11 10:00:00,273.49,274.08,272.41,273.53,17325.0,273.3601,273.9498,272.2806,273.4,17325.0
2017-10-11 10:10:00,273.76,273.98,273.22,273.49,7395.0,273.6299,273.8498,273.0902,273.3601,7395.0
2017-10-11 10:20:00,273.56,274.59,273.56,274.49,15091.0,273.43,274.4595,273.43,274.3596,15091.0
2017-10-11 10:30:00,274.58,275.22,273.5,273.69,25456.0,274.4495,275.0892,273.3701,273.56,25456.0
2017-10-11 10:40:00,273.84,274.3,273.62,274.22,12179.0,273.7099,274.1697,273.49,274.0897,12179.0
2017-10-11 10:50:00,274.23,275.21,274.03,274.81,8761.0,274.0997,275.0792,273.8998,274.6794,8761.0
2017-10-11 11:00:00,274.8,275.33,274.58,275.33,13458.0,274.6694,275.1992,274.4495,275.1992,13458.0
2017-10-11 11:10:00,275.39,275.91,274.74,274.95,20030.0,275.2592,275.7789,274.6095,274.8194,20030.0
2017-10-11 11:20:00,274.95,274.96,274.09,274.46,15855.0,274.8194,274.8294,273.9598,274.3296,15855.0
2017-10-11 11:30:00,274.5,274.5,274.1,274.35,6983.0,274.3696,274.3696,273.9698,274.2197,6983.0
2017-10-11 11:40:00,274.36,274.67,274.12,274.67,9447.0,274.2297,274.5395,273.9898,274.5395,9447.0
2017-10-11 11:50:00,274.54,275.55,274.53,274.81,10548.0,274.4096,275.4191,274.3996,274.6794,10548.0
2017-10-11 12:00:00,274.9,275.26,274.67,274.75,11502.0,274.7694,275.1292,274.5395,274.6195,11502.0
2017-10-11 12:10:00,274.59,274.87,274.46,274.87,1749.0,274.4595,274.7394,274.3296,274.7394,1749.0
2017-10-11 12:20:00,275.0,275.69,275.0,275.16,6646.0,274.8693,275.559,274.8693,275.0293,6646.0
2017-10-11 12:30:00,275.27,275.64,274.65,275.63,22221.0,275.1392,275.509,274.5195,275.499,22221.0
2017-10-11 12:40:00,275.39,275.72,275.3,275.3,7883.0,275.2592,275.589,275.1692,275.1692,7883.0
2017-10-11 12:50:00,275.42,275.5,275.37,275.43,1200.0,275.2891,275.3691,275.2392,275.2991,1200.0
2017-10-11 13:00:00,275.44,275.53,274.72,275.0,9697.0,275.3091,275.3991,274.5895,274.8693,9697.0
2017-10-11 13:10:00,275.06,275.13,274.19,274.19,3900.0,274.9293,274.9993,274.0597,274.0597,3900.0
2017-10-11 13:20:00,274.3,274.3,273.3,273.3,5226.0,274.1697,274.1697,273.1702,273.1702,5226.0
2017-10-11 13:30:00,273.47,273.47,273.1,273.31,1925.0,273.3401,273.3401,272.9702,273.1801,1925.0
2017-10-11 13:40:00,273.19,273.48,273.16,273.35,2600.0,273.0602,273.3501,273.0302,273.2201,2600.0
2017-10-11 13:50:00,273.24,273.24,272.06,272.23,10600.0,273.1102,273.1102,271.9307,272.1007,10600.0
2017-10-11 14:00:00,272.41,273.14,272.35,272.52,9346.0,272.2806,273.0102,272.2206,272.3905,9346.0
2017-10-11 14:10:00,272.5,274.0,272.49,273.96,20357.0,272.3705,273.8698,272.3605,273.8298,20357.0
2017-10-11 14:20:00,274.16,274.25,273.55,274.25,10432.0,274.0297,274.1197,273.42,274.1197,10432.0
2017-10-11 14:30:00,274.14,274.62,273.96,274.12,6325.0,274.0098,274.4895,273.8298,273.9898,6325.0
2017-10-11 14:40:00,274.34,274.34,273.63,274.13,1127.0,274.2097,274.2097,273.5,273.9998,1127.0
2017-10-11 14:50:00,274.13,274.29,273.7,274.21,10209.0,273.9998,274.1597,273.57,274.0797,10209.0
2017-10-11 15:00:00,274.11,274.61,274.11,274.61,1881.0,273.9798,274.4795,273.9798,274.4795,1881.0
2017-10-11 15:10:00,274.61,275.33,274.6,275.33,5458.0,274.4795,275.1992,274.4695,275.1992,5458.0
2017-10-11 15:20:00,275.43,275.43,274.4,274.47,4313.0,275.2991,275.2991,274.2696,274.3396,4313.0
2017-10-11 15:30:00,274.34,275.33,274.19,275.33,14588.0,274.2097,275.1992,274.0597,275.1992,14588.0
2017-10-11 15:40:00,275.15,275.52,274.65,275.19,14990.0,275.0193,275.3891,274.5195,275.0593,14990.0
2017-10-11 15:50:00,275.03,275.45,273.7,274.49,59575.0,274.8993,275.3191,273.57,274.3596,59575.0
2017-10-12 09:30:00,259.0,259.0,252.5,256.95,249534.0,258.8769,258.8769,252.38,256.8279,249534.0
2017-10-12 09:40:00,256.7,257.54,254.57,255.78,105977.0,256.578,257.4176,254.4491,255.6585,105977.0
2017-10-12 09:50:00,255.76,259.53,255.34,258.5,68801.0,255.6385,259.4067,255.2187,258.3772,68801.0
2017-10-12 10:00:00,258.6,260.0,257.01,259.0,103943.0,258.4771,259.8765,256.8879,258.8769,103943.0
2017-10-12 10:10:00,259.0,259.64,256.3,257.23,92354.0,258.8769,259.5166,256.1782,257.1078,92354.0
2017-10-12 10:20:00,257.09,257.8,255.48,255.8,44572.0,256.9679,257.6775,255.3586,255.6785,44572.0
2017-10-12 10:30:00,255.64,256.72,255.22,255.5,42144.0,255.5185,256.598,255.0987,255.3786,42144.0
2017-10-12 10:40:00,255.5,257.13,255.39,256.75,43222.0,255.3786,257.0078,255.2687,256.628,43222.0
2017-10-12 10:50:00,256.6,257.2,255.67,255.68,49651.0,256.4781,257.0778,255.5485,255.5585,49651.0
2017-10-12 11:00:00,255.62,255.85,254.85,255.6,44185.0,255.4986,255.7284,254.7289,255.4786,44185.0
2017-10-12 11:10:00,255.41,256.6,254.54,254.74,55160.0,255.2887,256.4781,254.4191,254.619,55160.0
2017-10-12 11:20:00,254.96,254.96,251.15,251.33,43846.0,254.8389,254.8389,251.0307,251.2106,43846.0
2017-10-12 11:30:00,251.5,251.93,250.0,250.11,38624.0,251.3805,251.8103,249.8812,249.9912,38624.0
2017-10-12 11:40:00,250.13,250.6,248.79,248.96,40859.0,250.0112,250.4809,248.6718,248.8417,40859.0
2017-10-12 11:50:00,248.75,249.16,246.8,247.69,99758.0,248.6318,249.0416,246.6827,247.5723,99758.0
2017-10-12 12:00:00,247.8,247.94,245.66,247.01,59021.0,247.6823,247.8222,245.5433,246.8926,59021.0
2017-10-12 12:10:00,247.0,247.6,246.49,247.0,46368.0,246.8826,247.4824,246.3729,246.8826,46368.0
2017-10-12 12:20:00,247.11,247.79,245.68,246.18,72123.0,246.9926,247.6723,245.5633,246.063,72123.0
2017-10-12 12:30:00,246.19,248.69,245.73,248.24,48611.0,246.073,248.5718,245.6133,248.1221,48611.0
2017-10-12 12:40:00,248.26,249.24,247.57,247.94,24442.0,248.1421,249.1216,247.4524,247.8222,24442.0
2017-10-12 12:50:00,247.58,249.01,247.2,248.76,36018.0,247.4624,248.8917,247.0826,248.6418,36018.0
2017-10-12 13:00:00,248.86,249.94,248.8,249.49,28557.0,248.7418,249.8213,248.6818,249.3715,28557.0
2017-10-12 13:10:00,249.43,249.55,248.85,249.25,16162.0,249.3115,249.4314,248.7318,249.1316,16162.0
2017-10-12 13:20:00,249.06,249.07,246.15,246.16,40818.0,248.9417,248.9517,246.0331,246.043,40818.0
2017-10-12 13:30:00,246.57,246.57,243.56,244.34,96529.0,246.4529,246.4529,243.4443,244.2239,96529.0
2017-10-12 13:40:00,244.14,244.42,241.71,242.44,105377.0,244.024,244.3039,241.5952,242.3248,105377.0
2017-10-12 13:50:00,242.06,245.69,242.0,245.04,99333.0,241.945,245.5733,241.885,244.9236,99333.0
2017-10-12 14:00:00,245.35,245.47,244.0,244.75,56586.0,245.2334,245.3534,243.8841,244.6337,56586.0
2017-10-12 14:10:00,244.82,245.09,244.11,244.36,71440.0,244.7037,244.9736,243.994,244.2439,71440.0
2017-10-12 14:20:00,244.42,246.0,244.2,245.28,59295.0,244.3039,245.8831,244.084,245.1635,59295.0
2017-10-12 14:30:00,245.28,245.97,243.84,243.85,84241.0,245.1635,245.8531,243.7242,243.7341,84241.0
2017-10-12 14:40:00,243.7,244.14,242.66,243.5,47684.0,243.5842,244.024,242.5447,243.3843,47684.0
2017-10-12 14:50:00,243.57,247.38,243.34,247.38,36962.0,243.4543,247.2625,243.2244,247.2625,36962.0
2017-10-12 15:00:00,247.3,247.7,246.08,246.17,49357.0,247.1825,247.5823,245.9631,246.053,49357.0
2017-10-12 15:10:00,246.17,247.73,245.45,247.54,61875.0,246.053,247.6123,245.3334,247.4224,61875.0
2017-10-12 15:20:00,247.47,247.9,247.0,247.58,57086.0,247.3524,247.7822,246.8826,247.4624,57086.0
2017-10-12 15:30:00,247.61,248.0,246.5,246.88,44348.0,247.4924,247.8822,246.3829,246.7627,44348.0
2017-10-12 15:40:00,246.8,246.97,245.01,245.39,70637.0,246.6827,246.8527,244.8936,245.2734,70637.0
2017-10-12 15:50:00,245.39,246.39,245.14,246.25,89938.0,245.2734,246.2729,245.0235,246.133,89938.0
2017-10-13 09:30:00,245.87,249.3,244.61,246.01,62686.0,245.7532,249.1816,244.4938,245.8931,62686.0
2017-10-13 09:40:00,246.0,246.05,243.18,243.18,32155.0,245.8831,245.9331,243.0645,243.0645,32155.0
2017-10-13 09:50:00,243.18,243.18,241.5,242.3,35373.0,243.0645,243.0645,241.3853,242.1849,35373.0
2017-10-13 10:00:00,242.6,245.48,242.31,244.99,43052.0,242.4847,245.3634,242.1949,244.8736,43052.0
2017-10-13 10:10:00,244.99,245.13,243.03,243.37,35731.0,244.8736,245.0135,242.9145,243.2544,35731.0
2017-10-13 10:20:00,243.32,243.56,241.62,243.08,85438.0,243.2044,243.4443,241.5052,242.9645,85438.0
2017-10-13 10:30:00,243.27,246.51,243.27,244.87,62955.0,243.1544,246.3929,243.1544,244.7537,62955.0
2017-10-13 10:40:00,244.8,247.0,244.6,246.99,22324.0,244.6837,246.8826,244.4838,246.8727,22324.0
2017-10-13 10:50:00,246.77,246.99,246.33,246.66,18615.0,246.6528,246.8727,246.213,246.5428,18615.0
2017-10-13 11:00:00,246.6,246.7,245.51,245.6,27037.0,246.4828,246.5828,245.3934,245.4833,27037.0
2017-10-13 11:10:00,245.94,246.56,245.16,246.56,9549.0,245.8232,246.4429,245.0435,246.4429,9549.0
2017-10-13 11:20:00,246.38,247.81,245.77,247.81,37276.0,246.2629,247.6923,245.6532,247.6923,37276.0
2017-10-13 11:30:00,247.94,249.99,247.8,249.38,29307.0,247.8222,249.8712,247.6823,249.2615,29307.0
2017-10-13 11:40:00,249.41,251.18,249.21,250.0,57397.0,249.2915,251.0607,249.0916,249.8812,57397.0
2017-10-13 11:50:00,249.88,250.41,249.41,249.92,26307.0,249.7613,250.291,249.2915,249.8013,26307.0
2017-10-13 12:00:00,249.87,250.28,249.61,249.71,32403.0,249.7513,250.1611,249.4914,249.5914,32403.0
2017-10-13 12:10:00,249.69,249.69,247.9,248.73,12306.0,249.5714,249.5714,247.7822,248.6118,12306.0
2017-10-13 12:20:00,248.77,248.77,247.7,248.41,35519.0,248.6518,248.6518,247.5823,248.292,35519.0
2017-10-13 12:30:00,248.52,248.52,246.98,247.4,20739.0,248.4019,248.4019,246.8627,247.2825,20739.0
2017-10-13 12:40:00,247.41,247.41,246.46,247.03,14254.0,247.2925,247.2925,246.3429,246.9126,14254.0
2017-10-13 12:50:00,246.94,247.15,246.72,246.73,14512.0,246.8227,247.0326,246.6028,246.6128,14512.0
2017-10-13 13:00:00,246.86,247.96,246.75,247.43,15175.0,246.7427,247.8422,246.6328,247.3124,15175.0
2017-10-13 13:10:00,247.4,248.14,247.01,247.84,29692.0,247.2825,248.0221,246.8926,247.7223,29692.0
2017-10-13 13:20:00,247.84,248.24,247.51,247.64,14939.0,247.7223,248.1221,247.3924,247.5223,14939.0
2017-10-13 13:30:00,247.79,248.27,247.48,247.79,27136.0,247.6723,248.152,247.3624,247.6723,27136.0
2017-10-13 13:40:00,247.79,247.79,247.09,247.25,13807.0,247.6723,247.6723,246.9726,247.1325,13807.0
2017-10-13 13:50:00,247.33,248.28,247.33,248.04,12740.0,247.2125,248.162,247.2125,247.9222,12740.0
2017-10-13 14:00:00,248.05,248.2,247.47,248.02,8080.0,247.9322,248.0821,247.3524,247.9022,8080.0
2017-10-13 14:10:00,248.02,248.07,247.34,247.62,18109.0,247.9022,247.9521,247.2225,247.5024,18109.0
2017-10-13 14:20:00,247.66,247.66,246.81,246.86,10628.0,247.5423,247.5423,246.6927,246.7427,10628.0
2017-10-13 14:30:00,246.88,246.88,246.32,246.32,8829.0,246.7627,246.7627,246.203,246.203,8829.0
2017-10-13 14:40:00,246.32,246.32,245.69,245.97,7386.0,246.203,246.203,245.5733,245.8531,7386.0
2017-10-13 14:50:00,245.91,245.99,245.28,245.43,11911.0,245.7932,245.8731,245.1635,245.3134,11911.0
2017-10-13 15:00:00,245.43,245.54,245.04,245.47,11154.0,245.3134,245.4233,244.9236,245.3534,11154.0
2017-10-13 15:10:00,245.42,245.68,245.08,245.38,17018.0,245.3034,245.5633,244.9636,245.2634,17018.0
2017-10-13 15:20:00,245.4,245.5,245.16,245.29,16203.0,245.2834,245.3834,245.0435,245.1735,16203.0
2017-10-13 15:30:00,245.35,245.5,245.09,245.35,21922.0,245.2334,245.3834,244.9736,245.2334,21922.0
2017-10-13 15:40:00,245.34,245.47,245.0,245.28,19466.0,245.2234,245.3534,244.8836,245.1635,19466.0
2017-10-13 15:50:00,245.2,245.39,244.84,244.86,42978.0,245.0835,245.2734,244.7237,244.7437,42978.0
2017-10-16 09:30:00,245.11,248.9,244.43,248.06,53650.0,244.9935,248.7817,244.3139,247.9421,53650.0
2017-10-16 09:40:00,248.09,248.09,244.1,244.1,30980.0,247.9721,247.9721,243.984,243.984,30980.0
2017-10-16 09:50:00,244.01,244.01,241.88,241.89,26843.0,243.8941,243.8941,241.7651,241.7751,26843.0
2017-10-16 10:00:00,242.0,242.33,239.23,240.81,55669.0,241.885,242.2149,239.1163,240.6956,55669.0
2017-10-16 10:10:00,240.72,240.94,237.75,237.93,27435.0,240.6056,240.8255,237.637,237.817,27435.0
2017-10-16 10:20:00,237.94,238.59,236.3,236.89,54483.0,237.827,238.4766,236.1877,236.7775,54483.0
2017-10-16 10:30:00,237.01,238.26,237.01,237.66,55090.0,236.8974,238.1468,236.8974,237.5471,55090.0
2017-10-16 10:40:00,237.59,238.67,237.0,237.1,50959.0,237.4771,238.5566,236.8874,236.9874,50959.0
2017-10-16 10:50:00,237.27,237.27,234.34,235.51,51128.0,237.1573,237.1573,234.2287,235.3981,51128.0
2017-10-16 11:00:00,235.64,236.04,234.64,234.87,53866.0,235.528,235.9279,234.5285,234.7584,53866.0
2017-10-16 11:10:00,234.6,235.69,234.15,234.61,69887.0,234.4885,235.578,234.0388,234.4985,69887.0
2017-10-16 11:20:00,234.6,234.98,234.02,234.02,25968.0,234.4885,234.8684,233.9088,233.9088,25968.0
2017-10-16 11:30:00,234.06,234.25,232.69,233.74,32327.0,233.9488,234.1387,232.5794,233.6289,32327.0
2017-10-16 11:40:00,233.7,234.52,233.4,233.81,30680.0,233.589,234.4086,233.2891,233.6989,30680.0
2017-10-16 11:50:00,233.76,233.83,231.9,232.07,57903.0,233.6489,233.7189,231.7898,231.9597,57903.0
2017-10-16 12:00:00,232.07,232.22,231.62,231.77,63547.0,231.9597,232.1097,231.51,231.6599,63547.0
2017-10-16 12:10:00,231.72,232.57,231.3,232.17,41735.0,231.6099,232.4595,231.1901,232.0597,41735.0
2017-10-16 12:20:00,232.1,233.14,231.96,232.36,44834.0,231.9897,233.0292,231.8498,232.2496,44834.0
2017-10-16 12:30:00,232.5,233.2,231.93,232.7,47744.0,232.3895,233.0892,231.8198,232.5894,47744.0
2017-10-16 12:40:00,232.78,233.2,231.92,232.02,32628.0,232.6694,233.0892,231.8098,231.9098,32628.0
2017-10-16 12:50:00,231.96,232.14,231.0,231.35,36384.0,231.8498,232.0297,230.8903,231.2401,36384.0
2017-10-16 13:00:00,231.17,231.49,230.17,230.2,22075.0,231.0602,231.38,230.0606,230.0906,22075.0
2017-10-16 13:10:00,230.18,230.41,229.5,230.03,27071.0,230.0706,230.3005,229.391,229.9207,27071.0
2017-10-16 13:20:00,230.0,230.0,228.74,228.89,40837.0,229.8907,229.8907,228.6313,228.7813,40837.0
2017-10-16 13:30:00,228.89,230.67,228.79,230.61,47419.0,228.7813,230.5604,228.6813,230.5004,47419.0
2017-10-16 13:40:00,230.48,231.93,230.01,231.68,28549.0,230.3705,231.8198,229.9007,231.5699,28549.0
2017-10-16 13:50:00,231.66,232.84,231.05,231.05,41642.0,231.5499,232.7294,230.9402,230.9402,41642.0
2017-10-16 14:00:00,231.17,231.17,230.0,230.4,27068.0,231.0602,231.0602,229.8907,230.2905,27068.0
2017-10-16 14:10:00,230.41,230.82,229.79,229.88,56973.0,230.3005,230.7103,229.6808,229.7708,56973.0
2017-10-16 14:20:00,229.87,230.4,229.48,229.87,28782.0,229.7608,230.2905,229.371,229.7608,28782.0
2017-10-16 14:30:00,230.05,230.83,230.0,230.5,69094.0,229.9407,230.7203,229.8907,230.3905,69094.0
2017-10-16 14:40:00,230.4,231.55,230.38,231.5,51288.0,230.2905,231.44,230.2705,231.39,51288.0
2017-10-16 14:50:00,231.5,234.87,231.42,234.49,81581.0,231.39,234.7584,231.3101,234.3786,81581.0
2017-10-16 15:00:00,234.78,234.87,233.9,234.18,23950.0,234.6685,234.7584,233.7889,234.0687,23950.0
2017-10-16 15:10:00,234.12,234.12,232.74,233.64,49324.0,234.0088,234.0088,232.6294,233.529,49324.0
2017-10-16 15:20:00,233.65,233.75,231.2,231.37,33722.0,233.539,233.6389,231.0902,231.2601,33722.0
2017-10-16 15:30:00,231.56,232.29,231.27,232.13,45476.0,231.45,232.1796,231.1601,232.0197,45476.0
2017-10-16 15:40:00,232.04,233.15,231.64,232.94,75784.0,231.9298,233.0392,231.5299,232.8293,75784.0
2017-10-16 15:50:00,232.7,233.14,232.32,233.02,106609.0,232.5894,233.0292,232.2096,232.9093,106609.0
2017-10-17 09:30:00,232.17,237.39,231.01,236.78,62705.0,232.0597,237.2772,230.9002,236.6675,62705.0
2017-10-17 09:40:00,236.88,237.51,234.11,234.11,45950.0,236.7675,237.3972,233.9988,233.9988,45950.0
2017-10-17 09:50:00,234.12,234.76,233.06,233.3,38237.0,234.0088,234.6485,232.9493,233.1892,38237.0
2017-10-17 10:00:00,233.3,233.54,231.89,232.61,29231.0,233.1892,233.429,231.7798,232.4995,29231.0
2017-10-17 10:10:00,232.59,232.92,230.87,231.72,42735.0,232.4795,232.8093,230.7603,231.6099,42735.0
2017-10-17 10:20:00,231.6,232.13,230.99,231.36,15129.0,231.49,232.0197,230.8803,231.2501,15129.0
2017-10-17 10:30:00,231.02,233.0,231.02,232.89,29537.0,230.9102,232.8893,230.9102,232.7794,29537.0
2017-10-17 10:40:00,232.93,233.98,232.56,233.98,31864.0,232.8193,233.8688,232.4495,233.8688,31864.0
2017-10-17 10:50:00,233.95,235.5,233.9,235.26,9900.0,233.8388,235.3881,233.7889,235.1482,9900.0
2017-10-17 11:00:00,235.3,235.96,235.16,235.25,20220.0,235.1882,235.8479,235.0483,235.1382,20220.0
2017-10-17 11:10:00,235.25,235.27,233.28,233.99,31090.0,235.1382,235.1582,233.1692,233.8788,31090.0
2017-10-17 11:20:00,233.99,234.35,233.82,233.96,15912.0,233.8788,234.2387,233.7089,233.8488,15912.0
2017-10-17 11:30:00,233.82,234.7,233.61,234.26,13529.0,233.7089,234.5885,233.499,234.1487,13529.0
2017-10-17 11:40:00,234.26,234.28,234.0,234.18,9885.0,234.1487,234.1687,233.8888,234.0687,9885.0
2017-10-17 11:50:00,233.98,233.98,232.26,232.45,41780.0,233.8688,233.8688,232.1497,232.3396,41780.0
2017-10-17 12:00:00,232.68,233.49,232.58,232.91,15505.0,232.5695,233.3791,232.4695,232.7993,15505.0
2017-10-17 12:10:00,233.11,233.72,232.99,233.72,19166.0,232.9992,233.609,232.8793,233.609,19166.0
2017-10-17 12:20:00,233.68,234.18,233.54,234.09,8290.0,233.569,234.0687,233.429,233.9788,8290.0
2017-10-17 12:30:00,234.19,234.85,233.5,233.5,31067.0,234.0787,234.7384,233.3891,233.3891,31067.0
2017-10-17 12:40:00,233.5,233.81,233.5,233.64,3960.0,233.3891,233.6989,233.3891,233.529,3960.0
2017-10-17 12:50:00,233.62,234.3,233.62,234.1,8664.0,233.509,234.1887,233.509,233.9888,8664.0
2017-10-17 13:00:00,234.19,234.73,233.41,233.69,18774.0,234.0787,234.6185,233.2991,233.579,18774.0
2017-10-17 13:10:00,233.61,233.62,232.96,233.49,13762.0,233.499,233.509,232.8493,233.3791,13762.0
2017-10-17 13:20:00,233.48,233.97,233.16,233.73,20473.0,233.3691,233.8588,233.0492,233.619,20473.0
2017-10-17 13:30:00,233.7,234.44,233.5,234.39,9871.0,233.589,234.3286,233.3891,234.2786,9871.0
2017-10-17 13:40:00,234.39,235.82,234.32,235.34,36284.0,234.2786,235.708,234.2087,235.2282,36284.0
2017-10-17 13:50:00,235.25,236.07,234.72,236.06,16853.0,235.1382,235.9578,234.6085,235.9478,16853.0
2017-10-17 14:00:00,236.2,237.05,236.18,236.83,14481.0,236.0878,236.9374,236.0678,236.7175,14481.0
2017-10-17 14:10:00,236.97,236.97,235.72,236.42,20904.0,236.8574,236.8574,235.608,236.3077,20904.0
2017-10-17 14:20:00,236.37,236.9,236.23,236.77,8137.0,236.2577,236.7874,236.1178,236.6575,8137.0
2017-10-17 14:30:00,236.79,237.07,236.51,236.73,20723.0,236.6775,236.9574,236.3976,236.6175,20723.0
2017-10-17 14:40:00,236.68,237.36,235.1,235.18,26267.0,236.5676,237.2472,234.9883,235.0683,26267.0
2017-10-17 14:50:00,235.18,235.62,234.71,235.07,23423.0,235.0683,235.5081,234.5985,234.9583,23423.0
2017-10-17 15:00:00,235.09,235.18,234.5,235.13,15553.0,234.9783,235.0683,234.3886,235.0183,15553.0
2017-10-17 15:10:00,235.16,236.09,234.94,235.91,14333.0,235.0483,235.9778,234.8284,235.7979,14333.0
2017-10-17 15:20:00,235.74,235.97,235.34,235.67,11034.0,235.628,235.8579,235.2282,235.558,11034.0
2017-10-17 15:30:00,235.67,235.95,235.26,235.33,10274.0,235.558,235.8379,235.1482,235.2182,10274.0
2017-10-17 15:40:00,235.26,235.54,235.26,235.39,15305.0,235.1482,235.4281,235.1482,235.2782,15305.0
2017-10-17 15:50:00,235.35,235.35,234.39,234.79,48845.0,235.2382,235.2382,234.2786,234.6785,48845.0
2017-10-18 09:30:00,240.06,242.7,238.49,242.53,160659.0,239.9459,242.5847,238.3767,242.4148,160659.0
2017-10-18 09:40:00,242.45,243.8,241.23,242.79,84066.0,242.3348,243.6842,241.1154,242.6746,84066.0
2017-10-18 09:50:00,242.75,243.14,239.62,239.92,63904.0,242.6347,243.0245,239.5062,239.806,63904.0
2017-10-18 10:00:00,239.91,240.3,237.22,240.24,45073.0,239.796,240.1858,237.1073,240.1259,45073.0
2017-10-18 10:10:00,240.24,240.29,238.95,239.9,32010.0,240.1259,240.1758,238.8365,239.786,32010.0
2017-10-18 10:20:00,239.71,242.09,239.71,241.53,39165.0,239.5961,241.975,239.5961,241.4152,39165.0
2017-10-18 10:30:00,241.18,241.63,240.01,240.93,16500.0,241.0654,241.5152,239.896,240.8155,16500.0
2017-10-18 10:40:00,240.9,241.89,240.9,241.89,15548.0,240.7855,241.7751,240.7855,241.7751,15548.0
2017-10-18 10:50:00,241.8,242.81,241.69,241.92,32417.0,241.6851,242.6946,241.5752,241.8051,32417.0
2017-10-18 11:00:00,241.91,243.3,241.7,242.83,20038.0,241.7951,243.1844,241.5852,242.7146,20038.0
2017-10-18 11:10:00,243.0,243.0,241.75,242.12,10571.0,242.8845,242.8845,241.6351,242.005,10571.0
2017-10-18 11:20:00,242.06,242.94,241.84,242.65,12380.0,241.945,242.8246,241.7251,242.5347,12380.0
2017-10-18 11:30:00,242.75,243.33,242.01,242.01,20678.0,242.6347,243.2144,241.895,241.895,20678.0
2017-10-18 11:40:00,242.28,242.52,240.82,241.14,23137.0,242.1649,242.4048,240.7056,241.0254,23137.0
2017-10-18 11:50:00,241.39,242.38,241.3,242.21,2732.0,241.2753,242.2648,241.1854,242.0949,2732.0
2017-10-18 12:00:00,242.18,243.2,242.15,242.82,21622.0,242.0649,243.0845,242.035,242.7046,21622.0
2017-10-18 12:10:00,242.83,242.91,241.79,242.48,22854.0,242.7146,242.7946,241.6751,242.3648,22854.0
2017-10-18 12:20:00,242.5,243.05,242.49,243.05,11744.0,242.3848,242.9345,242.3748,242.9345,11744.0
2017-10-18 12:30:00,243.05,243.24,242.77,242.83,12395.0,242.9345,243.1244,242.6547,242.7146,12395.0
2017-10-18 12:40:00,242.77,243.11,242.68,243.03,8900.0,242.6547,242.9945,242.5647,242.9145,8900.0
2017-10-18 12:50:00,243.03,243.33,242.85,243.12,12897.0,242.9145,243.2144,242.7346,243.0045,12897.0
2017-10-18 13:00:00,243.03,243.19,242.6,242.61,13796.0,242.9145,243.0745,242.4847,242.4947,13796.0
2017-10-18 13:10:00,242.83,243.14,242.81,243.14,7756.0,242.7146,243.0245,242.6946,243.0245,7756.0
2017-10-18 13:20:00,242.96,243.04,241.64,242.46,19238.0,242.8446,242.9245,241.5252,242.3448,19238.0
2017-10-18 13:30:00,242.36,242.68,241.9,242.15,18204.0,242.2449,242.5647,241.7851,242.035,18204.0
2017-10-18 13:40:00,242.13,242.75,242.13,242.55,25312.0,242.015,242.6347,242.015,242.4348,25312.0
2017-10-18 13:50:00,242.5,242.61,242.19,242.36,11907.0,242.3848,242.4947,242.0749,242.2449,11907.0
2017-10-18 14:00:00,242.34,242.44,241.81,241.81,7817.0,242.2249,242.3248,241.6951,241.6951,7817.0
2017-10-18 14:10:00,241.94,242.48,241.74,242.29,7192.0,241.8251,242.3648,241.6251,242.1749,7192.0
2017-10-18 14:20:00,242.12,242.21,241.64,241.64,5373.0,242.005,242.0949,241.5252,241.5252,5373.0
2017-10-18 14:30:00,241.75,241.75,241.09,241.46,14579.0,241.6351,241.6351,240.9755,241.3453,14579.0
2017-10-18 14:40:00,241.36,241.53,240.32,240.83,10549.0,241.2453,241.4152,240.2058,240.7156,10549.0
2017-10-18 14:50:00,240.9,241.21,240.72,241.01,9679.0,240.7855,241.0954,240.6056,240.8955,9679.0
2017-10-18 15:00:00,241.07,241.68,240.98,241.08,18136.0,240.9555,241.5652,240.8655,240.9655,18136.0
2017-10-18 15:10:00,241.11,242.0,240.95,242.0,26502.0,240.9954,241.885,240.8355,241.885,26502.0
2017-10-18 15:20:00,242.0,242.7,241.74,242.64,24845.0,241.885,242.5847,241.6251,242.5247,24845.0
2017-10-18 15:30:00,242.56,242.73,242.04,242.62,30607.0,242.4448,242.6147,241.925,242.5047,30607.0
2017-10-18 15:40:00,242.7,242.73,242.18,242.26,39587.0,242.5847,242.6147,242.0649,242.1449,39587.0
2017-10-18 15:50:00,242.42,242.55,242.1,242.41,39518.0,242.3048,242.4348,241.985,242.2948,39518.0
2017-10-19 09:30:00,241.91,241.91,236.28,240.05,72048.0,241.7951,241.7951,236.1677,239.936,72048.0
2017-10-19 09:40:00,239.74,239.83,237.31,237.52,39678.0,239.6261,239.7161,237.1973,237.4072,39678.0
2017-10-19 09:50:00,237.49,237.49,235.06,235.35,21679.0,237.3772,237.3772,234.9483,235.2382,21679.0
2017-10-19 10:00:00,235.35,236.22,234.84,236.02,25296.0,235.2382,236.1078,234.7284,235.9079,25296.0
2017-10-19 10:10:00,235.85,238.11,235.26,237.74,40981.0,235.7379,237.9969,235.1482,237.627,40981.0
2017-10-19 10:20:00,237.9,237.9,236.49,236.56,22430.0,237.787,237.787,236.3776,236.4476,22430.0
2017-10-19 10:30:00,236.56,236.58,235.28,236.32,18306.0,236.4476,236.4676,235.1682,236.2077,18306.0
2017-10-19 10:40:00,236.22,236.55,235.41,236.42,29016.0,236.1078,236.4376,235.2982,236.3077,29016.0
2017-10-19 10:50:00,236.42,236.42,235.78,235.78,10083.0,236.3077,236.3077,235.668,235.668,10083.0
2017-10-19 11:00:00,236.14,236.68,235.99,236.46,5550.0,236.0278,236.5676,235.8779,236.3477,5550.0
2017-10-19 11:10:00,236.59,236.64,235.8,236.23,11709.0,236.4776,236.5276,235.688,236.1178,11709.0
2017-10-19 11:20:00,236.28,236.28,235.74,235.87,10462.0,236.1677,236.1677,235.628,235.7579,10462.0
2017-10-19 11:30:00,236.07,236.15,235.5,235.76,16370.0,235.9578,236.0378,235.3881,235.648,16370.0
2017-10-19 11:40:00,235.75,235.98,234.19,234.64,19257.0,235.638,235.8679,234.0787,234.5285,19257.0
2017-10-19 11:50:00,234.81,235.29,234.08,234.38,18898.0,234.6984,235.1782,233.9688,234.2686,18898.0
2017-10-19 12:00:00,234.26,234.26,233.2,233.74,21817.0,234.1487,234.1487,233.0892,233.6289,21817.0
2017-10-19 12:10:00,233.62,234.01,233.62,234.01,3409.0,233.509,233.8988,233.509,233.8988,3409.0
2017-10-19 12:20:00,233.82,234.23,233.61,233.79,12236.0,233.7089,234.1187,233.499,233.6789,12236.0
2017-10-19 12:30:00,233.69,234.37,233.67,234.08,6555.0,233.579,234.2586,233.559,233.9688,6555.0
2017-10-19 12:40:00,234.29,234.35,233.8,234.35,15486.0,234.1787,234.2387,233.6889,234.2387,15486.0
2017-10-19 12:50:00,234.39,234.73,234.04,234.12,10833.0,234.2786,234.6185,233.9288,234.0088,10833.0
2017-10-19 13:00:00,234.38,235.81,234.35,235.78,20022.0,234.2686,235.698,234.2387,235.668,20022.0
2017-10-19 13:10:00,235.76,236.17,235.34,235.75,9425.0,235.648,236.0578,235.2282,235.638,9425.0
2017-10-19 13:20:00,235.91,236.53,235.77,236.51,6075.0,235.7979,236.4176,235.658,236.3976,6075.0
2017-10-19 13:30:00,236.6,237.0,236.31,236.7,13805.0,236.4876,236.8874,236.1977,236.5875,13805.0
2017-10-19 13:40:00,236.7,237.4,236.7,237.38,11445.0,236.5875,237.2872,236.5875,237.2672,11445.0
2017-10-19 13:50:00,237.34,237.46,236.9,237.21,8170.0,237.2272,237.3472,236.7874,237.0973,8170.0
2017-10-19 14:00:00,237.11,237.11,236.17,236.2,14566.0,236.9973,236.9973,236.0578,236.0878,14566.0
2017-10-19 14:10:00,236.17,236.48,235.92,236.48,8167.0,236.0578,236.3676,235.8079,236.3676,8167.0
2017-10-19 14:20:00,236.31,236.48,235.82,235.99,7990.0,236.1977,236.3676,235.708,235.8779,7990.0
2017-10-19 14:30:00,236.14,236.14,235.51,235.83,7030.0,236.0278,236.0278,235.3981,235.718,7030.0
2017-10-19 14:40:00,235.83,236.6,235.83,236.09,12407.0,235.718,236.4876,235.718,235.9778,12407.0
2017-10-19 14:50:00,236.13,236.31,235.94,236.01,7509.0,236.0178,236.1977,235.8279,235.8979,7509.0
2017-10-19 15:00:00,235.96,236.81,235.96,236.58,9418.0,235.8479,236.6975,235.8479,236.4676,9418.0
2017-10-19 15:10:00,236.58,237.32,236.57,237.32,10976.0,236.4676,237.2072,236.4576,237.2072,10976.0
2017-10-19 15:20:00,237.58,237.92,236.1,236.25,22807.0,237.4671,237.807,235.9878,236.1378,22807.0
2017-10-19 15:30:00,236.0,236.38,235.95,236.05,22109.0,235.8879,236.2677,235.8379,235.9379,22109.0
2017-10-19 15:40:00,236.0,236.23,235.75,236.08,16609.0,235.8879,236.1178,235.638,235.9678,16609.0
2017-10-19 15:50:00,236.27,236.71,235.66,236.0,57037.0,236.1577,236.5975,235.548,235.8879,57037.0
2017-10-20 09:30:00,237.0,237.05,235.42,235.95,28876.0,236.8874,236.9374,235.3082,235.8379,28876.0
2017-10-20 09:40:00,235.99,236.7,235.84,236.49,16714.0,235.8779,236.5875,235.728,236.3776,16714.0
2017-10-20 09:50:00,236.51,237.46,236.35,236.7,16357.0,236.3976,237.3472,236.2377,236.5875,16357.0
2017-10-20 10:00:00,236.86,237.15,236.32,236.76,11664.0,236.7475,237.0373,236.2077,236.6475,11664.0
2017-10-20 10:10:00,236.92,237.26,236.63,236.79,14344.0,236.8074,237.1473,236.5176,236.6775,14344.0
2017-10-20 10:20:00,236.8,237.31,235.21,235.82,19699.0,236.6875,237.1973,235.0983,235.708,19699.0
2017-10-20 10:30:00,235.66,236.5,234.0,234.43,30058.0,235.548,236.3876,233.8888,234.3186,30058.0
2017-10-20 10:40:00,234.45,235.21,233.8,234.27,15894.0,234.3386,235.0983,233.6889,234.1587,15894.0
2017-10-20 10:50:00,234.27,236.37,234.14,235.7,18462.0,234.1587,236.2577,234.0288,235.588,18462.0
2017-10-20 11:00:00,235.71,235.72,235.05,235.5,19470.0,235.598,235.608,234.9383,235.3881,19470.0
2017-10-20 11:10:00,235.39,235.51,234.15,234.28,22697.0,235.2782,235.3981,234.0388,234.1687,22697.0
2017-10-20 11:20:00,234.28,235.0,234.0,234.53,14738.0,234.1687,234.8884,233.8888,234.4186,14738.0
2017-10-20 11:30:00,234.76,235.0,234.51,234.72,3450.0,234.6485,234.8884,234.3986,234.6085,3450.0
2017-10-20 11:40:00,234.71,235.03,234.51,234.75,11860.0,234.5985,234.9183,234.3986,234.6385,11860.0
2017-10-20 11:50:00,234.61,234.8,234.31,234.76,13727.0,234.4985,234.6884,234.1987,234.6485,13727.0
2017-10-20 12:00:00,234.81,235.5,234.81,235.38,7860.0,234.6984,235.3881,234.6984,235.2682,7860.0
2017-10-20 12:10:00,235.38,236.96,235.37,236.22,19719.0,235.2682,236.8474,235.2582,236.1078,19719.0
2017-10-20 12:20:00,236.29,237.0,236.28,236.66,11132.0,236.1777,236.8874,236.1677,236.5476,11132.0
2017-10-20 12:30:00,236.6,236.7,235.25,235.57,9497.0,236.4876,236.5875,235.1382,235.4581,9497.0
2017-10-20 12:40:00,235.52,236.41,235.5,236.0,22323.0,235.4081,236.2977,235.3881,235.8879,22323.0
2017-10-20 12:50:00,235.92,236.28,235.61,235.77,11517.0,235.8079,236.1677,235.4981,235.658,11517.0
2017-10-20 13:00:00,235.8,236.34,235.77,236.25,8468.0,235.688,236.2277,235.658,236.1378,8468.0
2017-10-20 13:10:00,236.25,237.65,236.24,236.8,22064.0,236.1378,237.5371,236.1278,236.6875,22064.0
2017-10-20 13:20:00,236.54,236.84,235.79,235.95,18788.0,236.4276,236.7275,235.678,235.8379,18788.0
2017-10-20 13:30:00,236.06,236.54,235.88,236.51,17895.0,235.9478,236.4276,235.7679,236.3976,17895.0
2017-10-20 13:40:00,236.43,236.48,236.0,236.08,12604.0,236.3177,236.3676,235.8879,235.9678,12604.0
2017-10-20 13:50:00,236.15,236.41,236.05,236.18,8255.0,236.0378,236.2977,235.9379,236.0678,8255.0
2017-10-20 14:00:00,236.21,236.59,235.92,236.01,6814.0,236.0978,236.4776,235.8079,235.8979,6814.0
2017-10-20 14:10:00,236.02,236.2,235.69,236.2,8825.0,235.9079,236.0878,235.578,236.0878,8825.0
2017-10-20 14:20:00,236.37,236.37,236.12,236.33,3313.0,236.2577,236.2577,236.0078,236.2177,3313.0
2017-10-20 14:30:00,236.15,236.33,235.89,236.03,9252.0,236.0378,236.2177,235.7779,235.9179,9252.0
2017-10-20 14:40:00,235.94,236.34,235.69,235.76,18370.0,235.8279,236.2277,235.578,235.648,18370.0
2017-10-20 14:50:00,235.89,235.97,235.26,235.35,6988.0,235.7779,235.8579,235.1482,235.2382,6988.0
2017-10-20 15:00:00,235.31,236.3,235.26,236.2,13351.0,235.1982,236.1877,235.1482,236.0878,13351.0
2017-10-20 15:10:00,236.25,236.5,235.88,236.09,17055.0,236.1378,236.3876,235.7679,235.9778,17055.0
2017-10-20 15:20:00,236.16,236.22,235.32,235.44,10971.0,236.0478,236.1078,235.2082,235.3281,10971.0
2017-10-20 15:30:00,235.36,235.91,235.3,235.7,20997.0,235.2482,235.7979,235.1882,235.588,20997.0
2017-10-20 15:40:00,235.71,235.95,235.29,235.29,22164.0,235.598,235.8379,235.1782,235.1782,22164.0
2017-10-20 15:50:00,235.29,235.83,234.86,235.72,41605.0,235.1782,235.718,234.7484,235.608,41605.0
2017-10-23 09:30:00,227.56,230.41,227.0,229.69,62637.0,227.4519,230.3005,226.8922,229.5809,62637.0
2017-10-23 09:40:00,229.84,231.68,228.33,230.31,32544.0,229.7308,231.5699,228.2215,230.2006,32544.0
2017-10-23 09:50:00,230.26,232.5,229.67,231.66,36566.0,230.1506,232.3895,229.5609,231.5499,36566.0
2017-10-23 10:00:00,231.66,232.04,230.2,230.35,40303.0,231.5499,231.9298,230.0906,230.2406,40303.0
2017-10-23 10:10:00,230.32,231.35,230.25,230.94,10184.0,230.2106,231.2401,230.1406,230.8303,10184.0
2017-10-23 10:20:00,231.25,231.81,230.83,231.0,17714.0,231.1401,231.6999,230.7203,230.8903,17714.0
2017-10-23 10:30:00,231.0,231.17,230.85,230.98,3090.0,230.8903,231.0602,230.7403,230.8703,3090.0
2017-10-23 10:40:00,230.98,231.05,229.44,229.45,17956.0,230.8703,230.9402,229.331,229.341,17956.0
2017-10-23 10:50:00,229.6,229.6,227.5,227.55,11719.0,229.4909,229.4909,227.3919,227.4419,11719.0
2017-10-23 11:00:00,227.96,228.56,227.14,227.7,14819.0,227.8517,228.4514,227.0321,227.5918,14819.0
2017-10-23 11:10:00,227.7,227.9,227.2,227.21,26078.0,227.5918,227.7917,227.0921,227.1021,26078.0
2017-10-23 11:20:00,227.22,227.36,226.31,226.51,34645.0,227.112,227.252,226.2025,226.4024,34645.0
2017-10-23 11:30:00,226.5,226.79,223.22,223.53,57925.0,226.3924,226.6823,223.1139,223.4238,57925.0
2017-10-23 11:40:00,223.71,226.09,223.31,225.87,30369.0,223.6037,225.9826,223.2039,225.7627,30369.0
2017-10-23 11:50:00,225.58,226.83,225.28,226.17,39712.0,225.4728,226.7222,225.173,226.0625,39712.0
2017-10-23 12:00:00,226.23,226.38,225.81,226.23,19385.0,226.1225,226.2724,225.7027,226.1225,19385.0
2017-10-23 12:10:00,226.29,226.37,225.02,225.88,28962.0,226.1825,226.2625,224.9131,225.7727,28962.0
2017-10-23 12:20:00,225.97,226.12,224.7,224.83,17154.0,225.8626,226.0126,224.5932,224.7232,17154.0
2017-10-23 12:30:00,224.8,225.21,224.04,224.37,21123.0,224.6932,225.103,223.9336,224.2634,21123.0
2017-10-23 12:40:00,224.21,224.49,223.59,224.38,23419.0,224.1035,224.3833,223.4838,224.2734,23419.0
2017-10-23 12:50:00,224.35,225.97,224.22,225.85,11554.0,224.2434,225.8626,224.1135,225.7427,11554.0
2017-10-23 13:00:00,225.85,226.72,225.34,226.43,31084.0,225.7427,226.6123,225.2329,226.3224,31084.0
2017-10-23 13:10:00,226.58,226.74,226.02,226.6,20754.0,226.4724,226.6323,225.9126,226.4923,20754.0
2017-10-23 13:20:00,226.62,226.87,225.86,225.86,11594.0,226.5123,226.7622,225.7527,225.7527,11594.0
2017-10-23 13:30:00,225.66,225.71,225.02,225.34,2909.0,225.5528,225.6028,224.9131,225.2329,2909.0
2017-10-23 13:40:00,225.15,225.53,224.72,225.11,20446.0,225.043,225.4228,224.6132,225.003,20446.0
2017-10-23 13:50:00,225.06,225.73,225.01,225.17,18680.0,224.9531,225.6228,224.9031,225.063,18680.0
2017-10-23 14:00:00,225.55,226.26,225.05,225.92,20261.0,225.4428,226.1525,224.9431,225.8127,20261.0
2017-10-23 14:10:00,226.13,226.35,225.22,225.55,16663.0,226.0226,226.2425,225.113,225.4428,16663.0
2017-10-23 14:20:00,225.53,227.76,225.43,227.76,20553.0,225.4228,227.6518,225.3229,227.6518,20553.0
2017-10-23 14:30:00,227.68,228.03,226.63,227.16,29957.0,227.5718,227.9217,226.5223,227.0521,29957.0
2017-10-23 14:40:00,227.28,228.0,227.12,227.74,15435.0,227.172,227.8917,227.0121,227.6318,15435.0
2017-10-23 14:50:00,227.65,227.99,227.0,227.35,16789.0,227.5418,227.8817,226.8922,227.242,16789.0
2017-10-23 15:00:00,227.31,227.31,226.59,226.86,10573.0,227.202,227.202,226.4823,226.7522,10573.0
2017-10-23 15:10:00,226.68,226.75,226.0,226.2,19879.0,226.5723,226.6423,225.8926,226.0925,19879.0
2017-10-23 15:20:00,226.2,226.63,225.83,225.84,24131.0,226.0925,226.5223,225.7227,225.7327,24131.0
2017-10-23 15:30:00,225.64,226.61,225.55,226.44,47224.0,225.5328,226.5023,225.4428,226.3324,47224.0
2017-10-23 15:40:00,226.44,227.0,226.32,226.51,43918.0,226.3324,226.8922,226.2125,226.4024,43918.0
2017-10-23 15:50:00,226.51,226.73,225.73,226.56,67292.0,226.4024,226.6223,225.6228,226.4524,67292.0
2017-10-24 09:30:00,226.5,230.41,226.0,230.41,61175.0,226.3924,230.3005,225.8926,230.3005,61175.0
2017-10-24 09:40:00,230.41,230.85,227.36,227.87,31519.0,230.3005,230.7403,227.252,227.7617,31519.0
2017-10-24 09:50:00,227.74,229.32,227.3,228.65,27439.0,227.6318,229.211,227.192,228.5414,27439.0
2017-10-24 10:00:00,228.8,229.07,227.65,227.8,31135.0,228.6913,228.9612,227.5418,227.6918,31135.0
2017-10-24 10:10:00,227.92,229.73,227.89,228.97,18012.0,227.8117,229.6209,227.7817,228.8612,18012.0
2017-10-24 10:20:00,228.97,229.82,228.97,229.82,8350.0,228.8612,229.7108,228.8612,229.7108,8350.0
2017-10-24 10:30:00,229.84,229.84,228.55,229.08,8001.0,229.7308,229.7308,228.4414,228.9712,8001.0
2017-10-24 10:40:00,229.17,229.96,229.07,229.24,32577.0,229.0611,229.8507,228.9612,229.1311,32577.0
2017-10-24 10:50:00,229.3,230.41,229.08,230.15,21532.0,229.1911,230.3005,228.9712,230.0407,21532.0
2017-10-24 11:00:00,229.85,230.7,229.85,230.7,8380.0,229.7408,230.5904,229.7408,230.5904,8380.0
2017-10-24 11:10:00,230.7,230.7,229.28,229.28,8152.0,230.5904,230.5904,229.1711,229.1711,8152.0
2017-10-24 11:20:00,229.21,230.07,229.16,229.71,20244.0,229.1011,229.9607,229.0511,229.6009,20244.0
2017-10-24 11:30:00,229.7,230.16,229.6,229.86,11812.0,229.5909,230.0506,229.4909,229.7508,11812.0
2017-10-24 11:40:00,229.86,230.03,229.41,229.59,17576.0,229.7508,229.9207,229.301,229.4809,17576.0
2017-10-24 11:50:00,229.59,229.59,228.53,228.73,13726.0,229.4809,229.4809,228.4214,228.6213,13726.0
2017-10-24 12:00:00,228.72,228.72,228.0,228.11,5910.0,228.6113,228.6113,227.8917,228.0016,5910.0
2017-10-24 12:10:00,228.17,228.17,226.64,226.64,24048.0,228.0616,228.0616,226.5323,226.5323,24048.0
2017-10-24 12:20:00,226.61,226.8,225.71,226.11,52397.0,226.5023,226.6922,225.6028,226.0026,52397.0
2017-10-24 12:30:00,226.07,226.7,226.0,226.34,30179.0,225.9626,226.5923,225.8926,226.2325,30179.0
2017-10-24 12:40:00,226.49,226.7,226.1,226.23,16986.0,226.3824,226.5923,225.9926,226.1225,16986.0
2017-10-24 12:50:00,226.17,226.17,225.21,225.49,12097.0,226.0625,226.0625,225.103,225.3829,12097.0
2017-10-24 13:00:00,225.48,225.48,225.0,225.05,9375.0,225.3729,225.3729,224.8931,224.9431,9375.0
2017-10-24 13:10:00,224.88,225.11,224.6,224.61,10120.0,224.7732,225.003,224.4933,224.5033,10120.0
2017-10-24 13:20:00,224.52,225.94,224.2,225.94,30667.0,224.4133,225.8327,224.0935,225.8327,30667.0
2017-10-24 13:30:00,225.96,226.33,224.94,225.24,18530.0,225.8526,226.2225,224.8331,225.133,18530.0
2017-10-24 13:40:00,225.34,225.82,225.12,225.74,8955.0,225.2329,225.7127,225.013,225.6327,8955.0
2017-10-24 13:50:00,225.77,225.86,224.9,225.02,10147.0,225.6627,225.7527,224.7931,224.9131,10147.0
2017-10-24 14:00:00,224.84,224.84,224.2,224.24,14064.0,224.7332,224.7332,224.0935,224.1335,14064.0
2017-10-24 14:10:00,224.39,225.1,224.39,225.1,7333.0,224.2834,224.9931,224.2834,224.9931,7333.0
2017-10-24 14:20:00,225.09,225.3,224.8,224.99,7137.0,224.9831,225.193,224.6932,224.8831,7137.0
2017-10-24 14:30:00,224.99,225.1,224.35,224.38,8958.0,224.8831,224.9931,224.2434,224.2734,8958.0
2017-10-24 14:40:00,224.32,224.51,223.62,224.3,18255.0,224.2134,224.4033,223.5138,224.1934,18255.0
2017-10-24 14:50:00,224.31,224.5,223.08,223.48,33139.0,224.2034,224.3933,222.974,223.3738,33139.0
2017-10-24 15:00:00,223.53,224.0,223.1,223.21,27180.0,223.4238,223.8936,222.994,223.104,27180.0
2017-10-24 15:10:00,223.15,223.2,222.1,222.95,32639.0,223.044,223.094,221.9945,222.8441,32639.0
2017-10-24 15:20:00,222.9,223.79,222.85,223.78,19134.0,222.7941,223.6837,222.7441,223.6737,19134.0
2017-10-24 15:30:00,223.63,224.5,223.5,224.21,28115.0,223.5238,224.3933,223.3938,224.1035,28115.0
2017-10-24 15:40:00,224.33,225.2,224.2,224.68,39170.0,224.2234,225.093,224.0935,224.5733,39170.0
2017-10-24 15:50:00,224.81,225.66,224.81,225.45,56650.0,224.7032,225.5528,224.7032,225.3429,56650.0
2017-10-25 09:30:00,224.45,226.99,223.66,226.3,38498.0,224.3434,226.8822,223.5537,226.1925,38498.0
2017-10-25 09:40:00,226.29,228.13,225.48,225.73,31663.0,226.1825,228.0216,225.3729,225.6228,31663.0
2017-10-25 09:50:00,226.04,226.29,223.66,223.67,26295.0,225.9326,226.1825,223.5537,223.5637,26295.0
2017-10-25 10:00:00,223.95,225.41,223.79,223.86,21654.0,223.8436,225.3029,223.6837,223.7536,21654.0
2017-10-25 10:10:00,223.53,223.62,221.45,222.14,26384.0,223.4238,223.5138,221.3448,222.0345,26384.0
2017-10-25 10:20:00,222.37,222.61,221.73,222.42,20817.0,222.2644,222.5042,221.6247,222.3143,20817.0
2017-10-25 10:30:00,222.42,222.42,220.74,220.75,19689.0,222.3143,222.3143,220.6351,220.6451,19689.0
2017-10-25 10:40:00,220.78,221.0,220.11,220.12,24512.0,220.6751,220.895,220.0054,220.0154,24512.0
2017-10-25 10:50:00,220.09,220.57,219.17,220.57,17711.0,219.9854,220.4652,219.0659,220.4652,17711.0
2017-10-25 11:00:00,220.36,220.71,219.32,219.33,23292.0,220.2553,220.6051,219.2158,219.2258,23292.0
2017-10-25 11:10:00,219.4,219.53,217.07,217.74,21153.0,219.2958,219.4257,216.9669,217.6366,21153.0
2017-10-25 11:20:00,217.53,218.99,217.06,218.83,25450.0,217.4267,218.886,216.9569,218.726,25450.0
2017-10-25 11:30:00,219.02,220.22,218.96,219.99,15883.0,218.9159,220.1154,218.856,219.8855,15883.0
2017-10-25 11:40:00,219.92,219.92,218.83,219.17,10380.0,219.8155,219.8155,218.726,219.0659,10380.0
2017-10-25 11:50:00,219.26,219.26,218.4,218.42,8381.0,219.1558,219.1558,218.2962,218.3162,8381.0
2017-10-25 12:00:00,218.59,219.46,218.29,219.27,10320.0,218.4861,219.3557,218.1863,219.1658,10320.0
2017-10-25 12:10:00,219.02,219.34,218.63,218.67,5511.0,218.9159,219.2358,218.5261,218.5661,5511.0
2017-10-25 12:20:00,218.64,218.93,217.24,218.24,11391.0,218.5361,218.826,217.1368,218.1363,11391.0
2017-10-25 12:30:00,218.83,219.39,218.07,218.88,10069.0,218.726,219.2858,217.9664,218.776,10069.0
2017-10-25 12:40:00,218.9,220.19,218.78,219.86,9789.0,218.796,220.0854,218.6761,219.7555,9789.0
2017-10-25 12:50:00,219.87,221.21,219.82,221.0,15904.0,219.7655,221.1049,219.7156,220.895,15904.0
2017-10-25 13:00:00,220.81,221.34,220.54,221.02,11941.0,220.7051,221.2348,220.4352,220.915,11941.0
2017-10-25 13:10:00,220.92,222.43,220.92,222.1,14288.0,220.815,222.3243,220.815,221.9945,14288.0
2017-10-25 13:20:00,222.15,222.19,221.0,221.5,14434.0,222.0445,222.0844,220.895,221.3948,14434.0
2017-10-25 13:30:00,221.6,222.73,221.55,222.65,8906.0,221.4947,222.6242,221.4447,222.5442,8906.0
2017-10-25 13:40:00,222.67,223.0,221.18,221.42,17062.0,222.5642,222.8941,221.0749,221.3148,17062.0
2017-10-25 13:50:00,221.49,221.7,220.84,221.29,9975.0,221.3848,221.5947,220.7351,221.1849,9975.0
2017-10-25 14:00:00,221.36,222.53,221.29,222.38,7901.0,221.2548,222.4243,221.1849,222.2743,7901.0
2017-10-25 14:10:00,222.18,222.18,221.25,221.31,5700.0,222.0744,222.0744,221.1449,221.2049,5700.0
2017-10-25 14:20:00,221.48,221.86,220.87,221.77,8956.0,221.3748,221.7546,220.7651,221.6646,8956.0
2017-10-25 14:30:00,221.82,221.96,221.31,221.57,5870.0,221.7146,221.8545,221.2049,221.4647,5870.0
2017-10-25 14:40:00,221.58,221.92,221.33,221.56,5000.0,221.4747,221.8146,221.2248,221.4547,5000.0
2017-10-25 14:50:00,221.46,222.5,221.34,222.43,9948.0,221.3548,222.3943,221.2348,222.3243,9948.0
2017-10-25 15:00:00,222.34,223.02,221.88,222.55,9842.0,222.2344,222.914,221.7746,222.4443,9842.0
2017-10-25 15:10:00,222.56,222.75,221.82,221.92,6791.0,222.4543,222.6442,221.7146,221.8146,6791.0
2017-10-25 15:20:00,222.16,222.5,221.75,222.16,10668.0,222.0545,222.3943,221.6446,222.0545,10668.0
2017-10-25 15:30:00,222.1,222.27,221.66,221.67,11801.0,221.9945,222.1644,221.5547,221.5647,11801.0
2017-10-25 15:40:00,221.7,221.77,221.23,221.74,21072.0,221.5947,221.6646,221.1249,221.6347,21072.0
2017-10-25 15:50:00,221.74,222.34,221.37,221.57,68677.0,221.6347,222.2344,221.2648,221.4647,68677.0
2017-10-26 09:30:00,226.3,230.0,225.01,225.48,91953.0,226.1925,229.8907,224.9031,225.3729,91953.0
2017-10-26 09:40:00,225.73,225.91,222.74,224.3,56315.0,225.6228,225.8027,222.6342,224.1934,56315.0
2017-10-26 09:50:00,224.51,225.49,224.22,224.69,30500.0,224.4033,225.3829,224.1135,224.5832,30500.0
2017-10-26 10:00:00,224.48,225.38,223.7,223.7,8493.0,224.3733,225.2729,223.5937,223.5937,8493.0
2017-10-26 10:10:00,223.73,224.93,223.59,224.89,31920.0,223.6237,224.8231,223.4838,224.7832,31920.0
2017-10-26 10:20:00,224.94,226.31,224.42,226.16,23896.0,224.8331,226.2025,224.3134,226.0526,23896.0
2017-10-26 10:30:00,226.3,227.21,225.45,226.6,32393.0,226.1925,227.1021,225.3429,226.4923,32393.0
2017-10-26 10:40:00,226.64,227.89,226.2,227.84,32454.0,226.5323,227.7817,226.0925,227.7318,32454.0
2017-10-26 10:50:00,227.97,228.13,227.36,227.97,31642.0,227.8617,228.0216,227.252,227.8617,31642.0
2017-10-26 11:00:00,227.91,229.45,227.59,228.72,15490.0,227.8017,229.341,227.4819,228.6113,15490.0
2017-10-26 11:10:00,228.54,228.93,226.92,227.14,9389.0,228.4314,228.8212,226.8122,227.0321,9389.0
2017-10-26 11:20:00,227.11,227.63,226.99,227.05,6439.0,227.0021,227.5219,226.8822,226.9421,6439.0
2017-10-26 11:30:00,227.19,227.19,226.54,226.54,7000.0,227.0821,227.0821,226.4324,226.4324,7000.0
2017-10-26 11:40:00,226.61,227.45,226.0,227.22,28310.0,226.5023,227.3419,225.8926,227.112,28310.0
2017-10-26 11:50:00,227.0,227.95,226.86,227.95,17678.0,226.8922,227.8417,226.7522,227.8417,17678.0
2017-10-26 12:00:00,227.87,228.33,227.26,227.75,12338.0,227.7617,228.2215,227.152,227.6418,12338.0
2017-10-26 12:10:00,227.42,228.15,227.22,228.14,7989.0,227.312,228.0416,227.112,228.0316,7989.0
2017-10-26 12:20:00,228.08,229.0,227.35,228.97,19442.0,227.9716,228.8912,227.242,228.8612,19442.0
2017-10-26 12:30:00,228.63,228.69,227.14,227.2,9233.0,228.5214,228.5813,227.0321,227.0921,9233.0
2017-10-26 12:40:00,227.1,228.26,226.88,228.23,23684.0,226.9921,228.1516,226.7722,228.1216,23684.0
2017-10-26 12:50:00,228.2,228.44,227.82,228.13,5009.0,228.0916,228.3315,227.7118,228.0216,5009.0
2017-10-26 13:00:00,228.13,228.5,227.84,228.43,20222.0,228.0216,228.3914,227.7318,228.3215,20222.0
2017-10-26 13:10:00,228.42,228.49,228.1,228.1,13095.0,228.3115,228.3814,227.9916,227.9916,13095.0
2017-10-26 13:20:00,228.1,228.4,227.84,227.84,8163.0,227.9916,228.2915,227.7318,227.7318,8163.0
2017-10-26 13:30:00,227.71,228.32,227.05,228.1,20190.0,227.6018,228.2115,226.9421,227.9916,20190.0
2017-10-26 13:40:00,228.22,228.29,227.33,227.33,3810.0,228.1116,228.1815,227.222,227.222,3810.0
2017-10-26 13:50:00,227.0,227.87,226.24,227.56,11653.0,226.8922,227.7617,226.1325,227.4519,11653.0
2017-10-26 14:00:00,227.87,227.97,226.86,227.83,10209.0,227.7617,227.8617,226.7522,227.7218,10209.0
2017-10-26 14:10:00,227.81,228.44,227.73,227.96,17682.0,227.7018,228.3315,227.6218,227.8517,17682.0
2017-10-26 14:20:00,228.09,228.2,227.21,227.49,14024.0,227.9816,228.0916,227.1021,227.3819,14024.0
2017-10-26 14:30:00,227.26,227.91,226.99,227.6,8454.0,227.152,227.8017,226.8822,227.4919,8454.0
2017-10-26 14:40:00,227.62,228.11,227.45,227.92,12670.0,227.5119,228.0016,227.3419,227.8117,12670.0
2017-10-26 14:50:00,227.68,228.41,227.51,227.75,23905.0,227.5718,228.3015,227.4019,227.6418,23905.0
2017-10-26 15:00:00,227.83,228.15,227.78,227.93,19469.0,227.7218,228.0416,227.6718,227.8217,19469.0
2017-10-26 15:10:00,228.04,228.56,227.99,228.0,35250.0,227.9317,228.4514,227.8817,227.8917,35250.0
2017-10-26 15:20:00,228.08,228.79,228.05,228.64,26841.0,227.9716,228.6813,227.9417,228.5314,26841.0
2017-10-26 15:30:00,228.74,228.88,228.17,228.48,12970.0,228.6313,228.7713,228.0616,228.3714,12970.0
2017-10-26 15:40:00,228.61,229.31,228.35,229.31,39212.0,228.5014,229.2011,228.2415,229.2011,39212.0
2017-10-26 15:50:00,229.26,229.49,228.19,228.99,61220.0,229.1511,229.381,228.0816,228.8812,61220.0
2017-10-27 09:30:00,231.4,234.24,231.0,232.33,81330.0,231.2901,234.1287,230.8903,232.2196,81330.0
2017-10-27 09:40:00,233.2,233.2,230.31,232.15,61561.0,233.0892,233.0892,230.2006,232.0397,61561.0
2017-10-27 09:50:00,232.18,232.98,229.02,229.71,35481.0,232.0697,232.8693,228.9112,229.6009,35481.0
2017-10-27 10:00:00,229.08,230.75,228.97,229.41,14485.0,228.9712,230.6404,228.8612,229.301,14485.0
2017-10-27 10:10:00,229.18,231.81,229.18,230.32,17926.0,229.0711,231.6999,229.0711,230.2106,17926.0
2017-10-27 10:20:00,230.41,233.17,229.49,231.41,57589.0,230.3005,233.0592,229.381,231.3001,57589.0
2017-10-27 10:30:00,231.79,232.78,231.19,232.33,15343.0,231.6799,232.6694,231.0802,232.2196,15343.0
2017-10-27 10:40:00,232.2,233.25,232.05,233.2,12410.0,232.0897,233.1392,231.9398,233.0892,12410.0
2017-10-27 10:50:00,232.94,234.25,232.8,234.0,18560.0,232.8293,234.1387,232.6894,233.8888,18560.0
2017-10-27 11:00:00,234.0,234.72,234.0,234.68,12229.0,233.8888,234.6085,233.8888,234.5685,12229.0
2017-10-27 11:10:00,234.77,235.23,234.46,235.01,15178.0,234.6585,235.1182,234.3486,234.8983,15178.0
2017-10-27 11:20:00,235.02,235.57,234.67,235.49,8582.0,234.9083,235.4581,234.5585,235.3781,8582.0
2017-10-27 11:30:00,235.57,236.78,235.44,236.7,11373.0,235.4581,236.6675,235.3281,236.5875,11373.0
2017-10-27 11:40:00,236.51,237.82,236.51,237.66,17862.0,236.3976,237.707,236.3976,237.5471,17862.0
2017-10-27 11:50:00,237.73,238.82,236.6,237.17,39300.0,237.6171,238.7065,236.4876,237.0573,39300.0
2017-10-27 12:00:00,237.16,237.17,235.76,236.47,19415.0,237.0473,237.0573,235.648,236.3577,19415.0
2017-10-27 12:10:00,236.56,236.56,234.96,235.35,21321.0,236.4476,236.4476,234.8484,235.2382,21321.0
2017-10-27 12:20:00,235.02,235.02,234.2,234.58,4300.0,234.9083,234.9083,234.0887,234.4685,4300.0
2017-10-27 12:30:00,234.64,235.69,234.64,235.33,6161.0,234.5285,235.578,234.5285,235.2182,6161.0
2017-10-27 12:40:00,235.39,235.57,234.92,235.07,3900.0,235.2782,235.4581,234.8084,234.9583,3900.0
2017-10-27 12:50:00,235.14,236.09,235.14,235.97,15238.0,235.0283,235.9778,235.0283,235.8579,15238.0
2017-10-27 13:00:00,235.84,235.84,235.08,235.42,8660.0,235.728,235.728,234.9683,235.3082,8660.0
2017-10-27 13:10:00,235.2,235.51,235.04,235.17,1700.0,235.0883,235.3981,234.9283,235.0583,1700.0
2017-10-27 13:20:00,235.0,235.23,234.91,234.91,3260.0,234.8884,235.1182,234.7984,234.7984,3260.0
2017-10-27 13:30:00,234.79,235.1,234.59,235.01,4562.0,234.6785,234.9883,234.4785,234.8983,4562.0
2017-10-27 13:40:00,234.94,235.47,234.63,235.1,22540.0,234.8284,235.3581,234.5185,234.9883,22540.0
2017-10-27 13:50:00,235.14,235.55,235.0,235.5,5310.0,235.0283,235.4381,234.8884,235.3881,5310.0
2017-10-27 14:00:00,235.51,236.09,235.5,235.81,6181.0,235.3981,235.9778,235.3881,235.698,6181.0
2017-10-27 14:10:00,235.75,236.1,235.61,236.1,6200.0,235.638,235.9878,235.4981,235.9878,6200.0
2017-10-27 14:20:00,235.86,235.86,235.43,235.58,4033.0,235.7479,235.7479,235.3181,235.4681,4033.0
2017-10-27 14:30:00,235.65,235.91,235.51,235.76,4300.0,235.538,235.7979,235.3981,235.648,4300.0
2017-10-27 14:40:00,235.76,236.4,235.73,236.3,6736.0,235.648,236.2877,235.618,236.1877,6736.0
2017-10-27 14:50:00,236.42,236.63,236.16,236.19,6430.0,236.3077,236.5176,236.0478,236.0778,6430.0
2017-10-27 15:00:00,236.25,236.25,235.9,236.07,5025.0,236.1378,236.1378,235.7879,235.9578,5025.0
2017-10-27 15:10:00,235.85,235.99,235.69,235.69,3247.0,235.7379,235.8779,235.578,235.578,3247.0
2017-10-27 15:20:00,235.76,236.05,235.64,235.91,13750.0,235.648,235.9379,235.528,235.7979,13750.0
2017-10-27 15:30:00,235.8,235.97,235.6,235.85,13380.0,235.688,235.8579,235.4881,235.7379,13380.0
2017-10-27 15:40:00,235.85,235.85,235.13,235.58,16891.0,235.7379,235.7379,235.0183,235.4681,16891.0
2017-10-27 15:50:00,235.61,236.53,235.57,235.96,45510.0,235.4981,236.4176,235.4581,235.8479,45510.0
2017-10-30 09:30:00,232.02,237.5,230.53,237.16,44011.0,231.9098,237.3872,230.4205,237.0473,44011.0
2017-10-30 09:40:00,236.66,237.37,233.86,233.86,46129.0,236.5476,237.2572,233.7489,233.7489,46129.0
2017-10-30 09:50:00,233.89,236.34,233.86,236.15,22064.0,233.7789,236.2277,233.7489,236.0378,22064.0
2017-10-30 10:00:00,235.55,235.55,233.13,233.67,12405.0,235.4381,235.4381,233.0192,233.559,12405.0
2017-10-30 10:10:00,233.77,233.85,231.6,233.34,28723.0,233.6589,233.7389,231.49,233.2291,28723.0
2017-10-30 10:20:00,233.16,233.88,231.69,232.24,13958.0,233.0492,233.7689,231.5799,232.1297,13958.0
2017-10-30 10:30:00,232.22,232.35,231.4,231.49,8107.0,232.1097,232.2396,231.2901,231.38,8107.0
2017-10-30 10:40:00,231.48,231.82,230.98,231.11,12900.0,231.37,231.7099,230.8703,231.0002,12900.0
2017-10-30 10:50:00,231.11,231.11,230.61,231.04,11753.0,231.0002,231.0002,230.5004,230.9302,11753.0
2017-10-30 11:00:00,231.06,231.64,230.88,231.33,9744.0,230.9502,231.5299,230.7703,231.2201,9744.0
2017-10-30 11:10:00,231.25,231.43,230.35,230.51,10409.0,231.1401,231.32,230.2406,230.4005,10409.0
2017-10-30 11:20:00,230.38,230.93,230.02,230.13,8524.0,230.2705,230.8203,229.9107,230.0207,8524.0
2017-10-30 11:30:00,230.37,230.47,230.11,230.11,6292.0,230.2606,230.3605,230.0007,230.0007,6292.0
2017-10-30 11:40:00,230.11,231.93,230.0,231.44,21871.0,230.0007,231.8198,229.8907,231.33,21871.0
2017-10-30 11:50:00,231.27,231.72,231.27,231.72,4576.0,231.1601,231.6099,231.1601,231.6099,4576.0
2017-10-30 12:00:00,231.69,231.84,230.51,230.51,3500.0,231.5799,231.7299,230.4005,230.4005,3500.0
2017-10-30 12:10:00,230.61,230.74,229.63,230.5,45726.0,230.5004,230.6304,229.5209,230.3905,45726.0
2017-10-30 12:20:00,230.41,232.0,230.4,231.39,5618.0,230.3005,231.8898,230.2905,231.2801,5618.0
2017-10-30 12:30:00,231.48,232.26,231.48,232.01,4000.0,231.37,232.1497,231.37,231.8998,4000.0
2017-10-30 12:40:00,231.83,232.61,231.71,232.51,3819.0,231.7199,232.4995,231.5999,232.3995,3819.0
2017-10-30 12:50:00,232.11,232.34,231.83,231.83,4855.0,231.9997,232.2296,231.7199,231.7199,4855.0
2017-10-30 13:00:00,231.67,232.11,231.67,231.95,4267.0,231.5599,231.9997,231.5599,231.8398,4267.0
2017-10-30 13:10:00,231.95,231.95,231.39,231.59,1600.0,231.8398,231.8398,231.2801,231.48,1600.0
2017-10-30 13:20:00,231.64,231.81,231.51,231.81,3765.0,231.5299,231.6999,231.4,231.6999,3765.0
2017-10-30 13:30:00,231.55,231.55,230.8,230.82,2900.0,231.44,231.44,230.6903,230.7103,2900.0
2017-10-30 13:40:00,230.92,231.1,229.92,231.1,31299.0,230.8103,230.9902,229.8108,230.9902,31299.0
2017-10-30 13:50:00,231.22,231.22,230.31,230.53,6200.0,231.1101,231.1101,230.2006,230.4205,6200.0
2017-10-30 14:00:00,230.75,231.81,230.68,231.69,8501.0,230.6404,231.6999,230.5704,231.5799,8501.0
2017-10-30 14:10:00,231.93,232.52,231.74,231.97,7900.0,231.8198,232.4095,231.6299,231.8598,7900.0
2017-10-30 14:20:00,232.23,232.81,231.95,232.41,5650.0,232.1197,232.6994,231.8398,232.2996,5650.0
2017-10-30 14:30:00,232.41,233.0,232.09,232.87,6300.0,232.2996,232.8893,231.9797,232.7594,6300.0
2017-10-30 14:40:00,232.86,233.65,232.75,233.65,7664.0,232.7494,233.539,232.6394,233.539,7664.0
2017-10-30 14:50:00,233.44,233.92,233.2,233.36,5853.0,233.3291,233.8089,233.0892,233.2491,5853.0
2017-10-30 15:00:00,233.29,233.63,233.02,233.63,5891.0,233.1792,233.519,232.9093,233.519,5891.0
2017-10-30 15:10:00,233.57,233.57,233.12,233.16,4500.0,233.459,233.459,233.0092,233.0492,4500.0
2017-10-30 15:20:00,233.14,233.85,233.1,233.58,8507.0,233.0292,233.7389,232.9893,233.469,8507.0
2017-10-30 15:30:00,233.62,234.69,233.42,234.69,12428.0,233.509,234.5785,233.3091,234.5785,12428.0
2017-10-30 15:40:00,234.67,235.8,234.31,235.46,24615.0,234.5585,235.688,234.1987,235.3481,24615.0
2017-10-30 15:50:00,235.4,235.59,234.5,234.76,37375.0,235.2882,235.4781,234.3886,234.6485,37375.0
2017-10-31 09:30:00,236.24,236.53,233.87,234.34,23485.0,236.1278,236.4176,233.7589,234.2287,23485.0
2017-10-31 09:40:00,234.97,237.41,234.91,235.49,19159.0,234.8584,237.2972,234.7984,235.3781,19159.0
2017-10-31 09:50:00,235.95,236.0,234.47,234.63,6110.0,235.8379,235.8879,234.3586,234.5185,6110.0
2017-10-31 10:00:00,235.17,235.73,234.75,234.87,6795.0,235.0583,235.618,234.6385,234.7584,6795.0
2017-10-31 10:10:00,234.9,234.91,233.5,234.27,15328.0,234.7884,234.7984,233.3891,234.1587,15328.0
2017-10-31 10:20:00,234.68,235.14,234.32,235.0,4450.0,234.5685,235.0283,234.2087,234.8884,4450.0
2017-10-31 10:30:00,234.8,235.53,234.79,235.36,2868.0,234.6884,235.4181,234.6785,235.2482,2868.0
2017-10-31 10:40:00,235.56,235.72,235.13,235.55,4517.0,235.4481,235.608,235.0183,235.4381,4517.0
2017-10-31 10:50:00,235.92,236.74,235.92,236.45,4087.0,235.8079,236.6275,235.8079,236.3377,4087.0
2017-10-31 11:00:00,236.54,236.73,236.36,236.36,3300.0,236.4276,236.6175,236.2477,236.2477,3300.0
2017-10-31 11:10:00,236.32,236.64,235.96,236.63,3800.0,236.2077,236.5276,235.8479,236.5176,3800.0
2017-10-31 11:20:00,236.53,237.28,236.48,237.2,4010.0,236.4176,237.1673,236.3676,237.0873,4010.0
2017-10-31 11:30:00,237.34,237.34,236.85,237.01,2600.0,237.2272,237.2272,236.7375,236.8974,2600.0
2017-10-31 11:40:00,236.7,237.36,236.53,237.36,4600.0,236.5875,237.2472,236.4176,237.2472,4600.0
2017-10-31 11:50:00,237.16,237.91,237.16,237.62,4407.0,237.0473,237.797,237.0473,237.5071,4407.0
2017-10-31 12:00:00,237.64,237.64,236.95,237.11,2700.0,237.5271,237.5271,236.8374,236.9973,2700.0
2017-10-31 12:10:00,237.21,237.63,237.04,237.43,5580.0,237.0973,237.5171,236.9274,237.3172,5580.0
2017-10-31 12:20:00,237.4,237.7,237.18,237.43,1700.0,237.2872,237.5871,237.0673,237.3172,1700.0
2017-10-31 12:30:00,237.61,238.0,237.59,237.99,5277.0,237.4971,237.8869,237.4771,237.8769,5277.0
2017-10-31 12:40:00,237.86,238.17,237.74,238.02,3100.0,237.747,238.0568,237.627,237.9069,3100.0
2017-10-31 12:50:00,238.01,238.38,238.01,238.36,1160.0,237.8969,238.2667,237.8969,238.2468,1160.0
2017-10-31 13:00:00,238.29,238.36,238.18,238.27,4603.0,238.1768,238.2468,238.0668,238.1568,4603.0
2017-10-31 13:10:00,238.33,238.41,238.03,238.13,1956.0,238.2168,238.2967,237.9169,238.0169,1956.0
2017-10-31 13:20:00,238.03,238.6,237.92,238.55,4891.0,237.9169,238.4866,237.807,238.4367,4891.0
2017-10-31 13:30:00,238.72,238.72,238.5,238.56,3500.0,238.6066,238.6066,238.3867,238.4467,3500.0
2017-10-31 13:40:00,238.48,238.77,238.31,238.62,3800.0,238.3667,238.6566,238.1968,238.5066,3800.0
2017-10-31 13:50:00,238.82,239.3,238.72,239.3,4505.0,238.7065,239.1863,238.6066,239.1863,4505.0
2017-10-31 14:00:00,239.25,239.6,238.95,239.0,7443.0,239.1363,239.4862,238.8365,238.8865,7443.0
2017-10-31 14:10:00,239.16,239.43,239.02,239.29,4776.0,239.0464,239.3162,238.9064,239.1763,4776.0
2017-10-31 14:20:00,239.32,239.34,237.99,238.25,5917.0,239.2063,239.2263,237.8769,238.1368,5917.0
2017-10-31 14:30:00,238.23,239.13,237.99,238.86,10447.0,238.1168,239.0164,237.8769,238.7465,10447.0
2017-10-31 14:40:00,238.9,239.1,238.63,238.84,4800.0,238.7865,238.9864,238.5166,238.7265,4800.0
2017-10-31 14:50:00,238.81,239.04,238.52,239.01,7398.0,238.6965,238.9264,238.4067,238.8964,7398.0
2017-10-31 15:00:00,238.95,239.44,238.92,239.11,5089.0,238.8365,239.3262,238.8065,238.9964,5089.0
2017-10-31 15:10:00,239.17,239.37,238.37,238.38,5360.0,239.0564,239.2563,238.2567,238.2667,5360.0
2017-10-31 15:20:00,238.71,239.56,238.49,239.5,9835.0,238.5966,239.4462,238.3767,239.3862,9835.0
2017-10-31 15:30:00,239.31,240.2,239.23,239.98,10603.0,239.1963,240.0859,239.1163,239.866,10603.0
2017-10-31 15:40:00,239.94,240.63,239.76,240.33,14960.0,239.826,240.5157,239.6461,240.2158,14960.0
2017-10-31 15:50:00,240.34,240.93,239.9,240.38,49465.0,240.2258,240.8155,239.786,240.2658,49465.0
2017-11-01 09:30:00,242.5,243.89,240.24,241.77,31522.0,242.3848,243.7741,240.1259,241.6551,31522.0
2017-11-01 09:40:00,241.16,241.55,238.71,239.33,30266.0,241.0454,241.4352,238.5966,239.2163,30266.0
2017-11-01 09:50:00,239.33,239.47,237.94,237.94,13886.0,239.2163,239.3562,237.827,237.827,13886.0
2017-11-01 10:00:00,238.14,238.3,237.14,237.65,9735.0,238.0269,238.1868,237.0273,237.5371,9735.0
2017-11-01 10:10:00,237.75,237.75,235.69,235.93,5544.0,237.637,237.637,235.578,235.8179,5544.0
2017-11-01 10:20:00,235.65,237.95,235.26,237.67,8773.0,235.538,237.8369,235.1482,237.5571,8773.0
2017-11-01 10:30:00,237.66,237.92,236.21,236.21,7436.0,237.5471,237.807,236.0978,236.0978,7436.0
2017-11-01 10:40:00,236.39,236.84,236.04,236.33,8100.0,236.2777,236.7275,235.9279,236.2177,8100.0
2017-11-01 10:50:00,236.12,236.34,235.4,235.4,5448.0,236.0078,236.2277,235.2882,235.2882,5448.0
2017-11-01 11:00:00,235.6,237.08,235.3,237.0,10008.0,235.4881,236.9674,235.1882,236.8874,10008.0
2017-11-01 11:10:00,237.06,239.21,237.06,239.2,22733.0,236.9474,239.0964,236.9474,239.0864,22733.0
2017-11-01 11:20:00,239.0,239.42,237.74,237.74,9978.0,238.8865,239.3063,237.627,237.627,9978.0
2017-11-01 11:30:00,237.55,237.89,236.33,236.34,22100.0,237.4371,237.777,236.2177,236.2277,22100.0
2017-11-01 11:40:00,236.52,236.85,235.45,235.95,6865.0,236.4076,236.7375,235.3381,235.8379,6865.0
2017-11-01 11:50:00,235.76,235.76,235.15,235.15,8506.0,235.648,235.648,235.0383,235.0383,8506.0
2017-11-01 12:00:00,235.43,235.48,235.14,235.21,6110.0,235.3181,235.3681,235.0283,235.0983,6110.0
2017-11-01 12:10:00,235.07,235.08,233.58,234.66,15132.0,234.9583,234.9683,233.469,234.5485,15132.0
2017-11-01 12:20:00,234.51,234.89,234.03,234.89,10300.0,234.3986,234.7784,233.9188,234.7784,10300.0
2017-11-01 12:30:00,235.27,236.19,234.57,236.18,6750.0,235.1582,236.0778,234.4586,236.0678,6750.0
2017-11-01 12:40:00,236.24,236.6,235.66,236.56,5101.0,236.1278,236.4876,235.548,236.4476,5101.0
2017-11-01 12:50:00,236.6,236.62,235.65,235.65,3824.0,236.4876,236.5076,235.538,235.538,3824.0
2017-11-01 13:00:00,235.72,235.77,234.56,234.76,4523.0,235.608,235.658,234.4486,234.6485,4523.0
2017-11-01 13:10:00,234.76,236.26,234.76,235.12,10903.0,234.6485,236.1478,234.6485,235.0083,10903.0
2017-11-01 13:20:00,235.29,237.33,235.24,237.33,14573.0,235.1782,237.2172,235.1282,237.2172,14573.0
2017-11-01 13:30:00,237.33,237.89,236.85,237.4,9471.0,237.2172,237.777,236.7375,237.2872,9471.0
2017-11-01 13:40:00,237.42,237.96,237.02,237.5,7775.0,237.3072,237.8469,236.9074,237.3872,7775.0
2017-11-01 13:50:00,237.71,238.13,237.47,238.02,3699.0,237.5971,238.0169,237.3572,237.9069,3699.0
2017-11-01 14:00:00,237.99,239.03,237.99,238.75,16789.0,237.8769,238.9164,237.8769,238.6366,16789.0
2017-11-01 14:10:00,238.75,239.47,238.73,238.94,9200.0,238.6366,239.3562,238.6166,238.8265,9200.0
2017-11-01 14:20:00,238.7,238.79,237.49,238.03,16224.0,238.5866,238.6765,237.3772,237.9169,16224.0
2017-11-01 14:30:00,237.91,239.5,237.73,239.04,7650.0,237.797,239.3862,237.6171,238.9264,7650.0
2017-11-01 14:40:00,238.92,239.02,238.45,238.86,3600.0,238.8065,238.9064,238.3367,238.7465,3600.0
2017-11-01 14:50:00,238.91,239.84,238.9,239.46,8988.0,238.7965,239.7261,238.7865,239.3462,8988.0
2017-11-01 15:00:00,239.7,240.31,238.76,240.31,17804.0,239.5861,240.1958,238.6466,240.1958,17804.0
2017-11-01 15:10:00,240.05,240.68,239.93,240.0,14440.0,239.936,240.5657,239.816,239.886,14440.0
2017-11-01 15:20:00,240.0,241.25,239.96,240.54,25871.0,239.886,241.1354,239.846,240.4257,25871.0
2017-11-01 15:30:00,240.39,240.7,239.41,239.61,19495.0,240.2758,240.5856,239.2963,239.4962,19495.0
2017-11-01 15:40:00,239.46,240.0,238.89,238.89,21429.0,239.3462,239.886,238.7765,238.7765,21429.0
2017-11-01 15:50:00,239.0,239.57,238.53,239.02,46326.0,238.8865,239.4562,238.4167,238.9064,46326.0
2017-11-02 09:30:00,240.48,240.48,236.15,236.48,17769.0,240.3657,240.3657,236.0378,236.3676,17769.0
2017-11-02 09:40:00,236.48,237.58,235.01,237.45,17891.0,236.3676,237.4671,234.8983,237.3372,17891.0
2017-11-02 09:50:00,238.1,238.45,237.48,237.64,5368.0,237.9869,238.3367,237.3672,237.5271,5368.0
2017-11-02 10:00:00,237.47,237.47,235.97,235.97,10778.0,237.3572,237.3572,235.8579,235.8579,10778.0
2017-11-02 10:10:00,236.36,236.9,235.34,235.77,15578.0,236.2477,236.7874,235.2282,235.658,15578.0
2017-11-02 10:20:00,235.73,236.5,235.54,235.86,5295.0,235.618,236.3876,235.4281,235.7479,5295.0
2017-11-02 10:30:00,235.86,236.08,235.56,236.0,9450.0,235.7479,235.9678,235.4481,235.8879,9450.0
2017-11-02 10:40:00,236.31,237.37,236.03,237.37,16688.0,236.1977,237.2572,235.9179,237.2572,16688.0
2017-11-02 10:50:00,237.76,237.76,236.65,236.7,21973.0,237.647,237.647,236.5376,236.5875,21973.0
2017-11-02 11:00:00,236.71,237.51,236.64,237.28,6199.0,236.5975,237.3972,236.5276,237.1673,6199.0
2017-11-02 11:10:00,237.29,237.71,236.75,236.75,6000.0,237.1773,237.5971,236.6375,236.6375,6000.0
2017-11-02 11:20:00,236.93,237.79,236.5,236.74,13710.0,236.8174,237.677,236.3876,236.6275,13710.0
2017-11-02 11:30:00,236.61,237.11,236.11,236.68,36770.0,236.4976,236.9973,235.9978,236.5676,36770.0
2017-11-02 11:40:00,236.59,238.0,236.37,237.59,16790.0,236.4776,237.8869,236.2577,237.4771,16790.0
2017-11-02 11:50:00,237.82,239.31,237.55,239.31,20990.0,237.707,239.1963,237.4371,239.1963,20990.0
2017-11-02 12:00:00,239.03,239.4,238.61,238.61,14535.0,238.9164,239.2863,238.4966,238.4966,14535.0
2017-11-02 12:10:00,238.37,238.55,237.59,238.41,7600.0,238.2567,238.4367,237.4771,238.2967,7600.0
2017-11-02 12:20:00,238.07,239.12,237.91,239.09,5859.0,237.9569,239.0064,237.797,238.9764,5859.0
2017-11-02 12:30:00,238.57,238.73,237.65,237.65,6176.0,238.4567,238.6166,237.5371,237.5371,6176.0
2017-11-02 12:40:00,237.78,239.37,237.59,238.92,9256.0,237.667,239.2563,237.4771,238.8065,9256.0
2017-11-02 12:50:00,238.69,239.42,238.25,238.71,9729.0,238.5766,239.3063,238.1368,238.5966,9729.0
2017-11-02 13:00:00,238.76,238.88,237.77,238.0,11448.0,238.6466,238.7665,237.657,237.8869,11448.0
2017-11-02 13:10:00,238.23,238.32,237.86,238.12,15394.0,238.1168,238.2068,237.747,238.0069,15394.0
2017-11-02 13:20:00,238.31,238.31,237.01,237.73,7862.0,238.1968,238.1968,236.8974,237.6171,7862.0
2017-11-02 13:30:00,237.84,237.85,237.13,237.69,4100.0,237.727,237.737,237.0173,237.5771,4100.0
2017-11-02 13:40:00,237.27,237.79,237.06,237.53,7900.0,237.1573,237.677,236.9474,237.4171,7900.0
2017-11-02 13:50:00,237.55,237.57,236.94,236.97,21637.0,237.4371,237.4571,236.8274,236.8574,21637.0
2017-11-02 14:00:00,236.98,237.35,236.64,236.89,5930.0,236.8674,237.2372,236.5276,236.7775,5930.0
2017-11-02 14:10:00,236.69,236.97,236.49,236.78,4600.0,236.5775,236.8574,236.3776,236.6675,4600.0
2017-11-02 14:20:00,236.74,237.14,236.41,237.02,9457.0,236.6275,237.0273,236.2977,236.9074,9457.0
2017-11-02 14:30:00,236.99,237.08,235.77,236.94,20116.0,236.8774,236.9674,235.658,236.8274,20116.0
2017-11-02 14:40:00,236.55,236.89,235.64,235.78,27679.0,236.4376,236.7775,235.528,235.668,27679.0
2017-11-02 14:50:00,235.5,236.13,235.34,235.43,10875.0,235.3881,236.0178,235.2282,235.3181,10875.0
2017-11-02 15:00:00,235.39,235.64,235.04,235.27,20388.0,235.2782,235.528,234.9283,235.1582,20388.0
2017-11-02 15:10:00,235.53,235.53,234.67,234.83,19925.0,235.4181,235.4181,234.5585,234.7184,19925.0
2017-11-02 15:20:00,234.78,235.32,234.77,235.0,26697.0,234.6685,235.2082,234.6585,234.8884,26697.0
2017-11-02 15:30:00,234.98,235.99,234.76,235.85,17229.0,234.8684,235.8779,234.6485,235.7379,17229.0
2017-11-02 15:40:00,235.96,237.92,235.84,237.92,36902.0,235.8479,237.807,235.728,237.807,36902.0
2017-11-02 15:50:00,237.61,238.09,236.21,236.41,73262.0,237.4971,237.9769,236.0978,236.2977,73262.0
2017-11-03 09:30:00,256.25,273.78,253.05,255.97,317448.0,256.1283,273.6499,252.9298,255.8484,317448.0
2017-11-03 09:40:00,256.0,259.0,251.97,255.86,155121.0,255.8784,258.8769,251.8503,255.7384,155121.0
2017-11-03 09:50:00,255.97,258.5,255.0,257.63,101223.0,255.8484,258.3772,254.8788,257.5076,101223.0
2017-11-03 10:00:00,256.97,263.5,256.97,260.59,144289.0,256.8479,263.3748,256.8479,260.4662,144289.0
2017-11-03 10:10:00,260.53,262.4,258.95,262.4,63197.0,260.4062,262.2753,258.827,262.2753,63197.0
2017-11-03 10:20:00,262.07,264.4,260.16,260.64,90569.0,261.9455,264.2744,260.0364,260.5162,90569.0
2017-11-03 10:30:00,260.64,262.49,258.77,262.2,47513.0,260.5162,262.3653,258.6471,262.0754,47513.0
2017-11-03 10:40:00,262.49,263.0,259.28,259.38,40037.0,262.3653,262.875,259.1568,259.2568,40037.0
2017-11-03 10:50:00,259.85,261.77,258.2,261.39,40558.0,259.7265,261.6456,258.0773,261.2658,40558.0
2017-11-03 11:00:00,261.42,261.66,259.52,259.98,33424.0,261.2958,261.5357,259.3967,259.8565,33424.0
2017-11-03 11:10:00,260.28,263.83,259.01,259.47,38268.0,260.1563,263.7047,258.8869,259.3467,38268.0
2017-11-03 11:20:00,259.46,260.31,258.84,259.86,30579.0,259.3367,260.1863,258.717,259.7365,30579.0
2017-11-03 11:30:00,259.69,260.98,259.69,260.96,15173.0,259.5666,260.856,259.5666,260.836,15173.0
2017-11-03 11:40:00,260.98,261.59,260.85,261.5,25602.0,260.856,261.4657,260.7261,261.3758,25602.0
2017-11-03 11:50:00,261.55,261.7,259.02,260.44,53101.0,261.4257,261.5757,258.8969,260.3163,53101.0
2017-11-03 12:00:00,260.5,261.19,260.5,260.91,18245.0,260.3762,261.0659,260.3762,260.786,18245.0
2017-11-03 12:10:00,260.9,263.85,260.9,263.56,37324.0,260.776,263.7246,260.776,263.4348,37324.0
2017-11-03 12:20:00,263.74,265.5,263.56,265.0,36824.0,263.6147,265.3739,263.4348,264.8741,36824.0
2017-11-03 12:30:00,265.01,266.24,264.36,265.98,86366.0,264.8841,266.1135,264.2344,265.8536,86366.0
2017-11-03 12:40:00,265.42,267.59,265.36,267.59,18080.0,265.2939,267.4629,265.2339,267.4629,18080.0
2017-11-03 12:50:00,267.42,267.66,265.7,266.79,21251.0,267.2929,267.5328,265.5738,266.6632,21251.0
2017-11-03 13:00:00,266.94,267.36,265.85,266.12,20950.0,266.8132,267.233,265.7237,265.9936,20950.0
2017-11-03 13:10:00,266.32,267.18,265.91,266.9,24619.0,266.1935,267.0531,265.7837,266.7732,24619.0
2017-11-03 13:20:00,266.96,268.71,266.9,268.52,22799.0,266.8332,268.5823,266.7732,268.3924,22799.0
2017-11-03 13:30:00,268.57,269.22,268.57,269.05,35043.0,268.4424,269.0921,268.4424,268.9222,35043.0
2017-11-03 13:40:00,268.91,270.98,268.9,269.47,35372.0,268.7822,270.8513,268.7722,269.342,35372.0
2017-11-03 13:50:00,269.42,270.04,268.95,269.75,31766.0,269.292,269.9117,268.8222,269.6218,31766.0
2017-11-03 14:00:00,269.79,270.25,269.38,269.9,17107.0,269.6618,270.1216,269.252,269.7718,17107.0
2017-11-03 14:10:00,270.0,271.71,269.85,271.33,36892.0,269.8717,271.5809,269.7218,271.2011,36892.0
2017-11-03 14:20:00,270.98,271.6,270.85,271.44,16076.0,270.8513,271.471,270.7213,271.311,16076.0
2017-11-03 14:30:00,271.53,272.64,271.34,272.46,25903.0,271.401,272.5105,271.2111,272.3306,25903.0
2017-11-03 14:40:00,272.35,272.77,271.53,272.64,24720.0,272.2206,272.6404,271.401,272.5105,24720.0
2017-11-03 14:50:00,272.62,272.83,271.57,271.82,21070.0,272.4905,272.7004,271.441,271.6909,21070.0
2017-11-03 15:00:00,271.81,273.0,271.78,272.3,44125.0,271.6809,272.8703,271.6509,272.1706,44125.0
2017-11-03 15:10:00,272.4,272.4,269.9,270.19,44232.0,272.2706,272.2706,269.7718,270.0616,44232.0
2017-11-03 15:20:00,270.06,270.18,268.58,268.9,44593.0,269.9317,270.0516,268.4524,268.7722,44593.0
2017-11-03 15:30:00,268.88,269.24,267.73,268.81,73016.0,268.7523,269.1121,267.6028,268.6823,73016.0
2017-11-03 15:40:00,268.71,268.82,266.37,266.48,51678.0,268.5823,268.6923,266.2434,266.3534,51678.0
2017-11-03 15:50:00,266.48,269.44,266.31,267.33,168255.0,266.3534,269.312,266.1835,267.203,168255.0
2017-11-06 09:30:00,265.63,267.74,264.11,267.74,24112.0,265.5038,267.6128,263.9845,267.6128,24112.0
2017-11-06 09:40:00,269.17,269.35,265.56,266.93,17554.0,269.0421,269.222,265.4338,266.8032,17554.0
2017-11-06 09:50:00,266.25,266.25,263.47,263.71,18496.0,266.1235,266.1235,263.3448,263.5847,18496.0
2017-11-06 10:00:00,263.48,268.04,263.06,268.04,15351.0,263.3548,267.9127,262.935,267.9127,15351.0
2017-11-06 10:10:00,268.43,268.43,266.94,268.16,16419.0,268.3025,268.3025,266.8132,268.0326,16419.0
2017-11-06 10:20:00,267.63,270.41,267.42,269.44,40005.0,267.5028,270.2815,267.2929,269.312,40005.0
2017-11-06 10:30:00,269.16,270.24,269.0,270.2,17996.0,269.0321,270.1116,268.8722,270.0716,17996.0
2017-11-06 10:40:00,270.18,272.8,270.0,272.65,26828.0,270.0516,272.6704,269.8717,272.5205,26828.0
2017-11-06 10:50:00,272.5,274.45,270.67,270.9,60367.0,272.3705,274.3196,270.5414,270.7713,60367.0
2017-11-06 11:00:00,270.47,271.78,270.05,271.69,15174.0,270.3415,271.6509,269.9217,271.5609,15174.0
2017-11-06 11:10:00,271.46,272.31,270.79,272.01,16416.0,271.331,272.1806,270.6613,271.8808,16416.0
2017-11-06 11:20:00,271.95,273.31,271.91,273.18,17757.0,271.8208,273.1801,271.7808,273.0502,17757.0
2017-11-06 11:30:00,272.77,273.16,269.56,270.97,12632.0,272.6404,273.0302,269.4319,270.8413,12632.0
2017-11-06 11:40:00,270.73,270.73,269.02,269.51,15160.0,270.6014,270.6014,268.8922,269.382,15160.0
2017-11-06 11:50:00,269.46,270.52,268.74,269.72,16728.0,269.332,270.3915,268.6123,269.5919,16728.0
2017-11-06 12:00:00,270.17,270.17,269.4,269.57,6193.0,270.0416,270.0416,269.272,269.4419,6193.0
2017-11-06 12:10:00,269.57,270.34,269.57,270.31,3600.0,269.4419,270.2116,269.4419,270.1816,3600.0
2017-11-06 12:20:00,270.35,270.88,269.69,270.43,16359.0,270.2216,270.7513,269.5619,270.3015,16359.0
2017-11-06 12:30:00,270.45,270.45,269.49,269.72,4302.0,270.3215,270.3215,269.362,269.5919,4302.0
2017-11-06 12:40:00,269.47,269.56,268.15,268.26,7432.0,269.342,269.4319,268.0226,268.1325,7432.0
2017-11-06 12:50:00,268.06,268.2,267.71,267.94,6059.0,267.9326,268.0726,267.5828,267.8127,6059.0
2017-11-06 13:00:00,267.96,267.96,266.81,267.48,6200.0,267.8327,267.8327,266.6832,267.3529,6200.0
2017-11-06 13:10:00,267.53,267.53,267.2,267.25,4209.0,267.4029,267.4029,267.0731,267.123,4209.0
2017-11-06 13:20:00,266.77,268.0,266.31,267.89,7777.0,266.6433,267.8727,266.1835,267.7627,7777.0
2017-11-06 13:30:00,267.87,268.33,267.73,268.0,6403.0,267.7427,268.2025,267.6028,267.8727,6403.0
2017-11-06 13:40:00,267.79,269.09,267.77,267.77,9120.0,267.6628,268.9622,267.6428,267.6428,9120.0
2017-11-06 13:50:00,267.8,268.45,267.51,268.3,6993.0,267.6728,268.3225,267.3829,268.1725,6993.0
2017-11-06 14:00:00,268.09,268.18,266.5,266.77,8053.0,267.9626,268.0526,266.3734,266.6433,8053.0
2017-11-06 14:10:00,266.44,266.79,265.54,265.62,7202.0,266.3134,266.6632,265.4138,265.4938,7202.0
2017-11-06 14:20:00,265.64,266.3,265.37,266.13,4077.0,265.5138,266.1735,265.2439,266.0036,4077.0
2017-11-06 14:30:00,266.24,266.99,265.83,266.91,5207.0,266.1135,266.8632,265.7037,266.7832,5207.0
2017-11-06 14:40:00,266.79,267.78,266.63,267.63,6179.0,266.6632,267.6528,266.5033,267.5028,6179.0
2017-11-06 14:50:00,267.69,268.31,267.51,267.59,12211.0,267.5628,268.1825,267.3829,267.4629,12211.0
2017-11-06 15:00:00,267.51,268.63,267.33,267.87,10437.0,267.3829,268.5024,267.203,267.7427,10437.0
2017-11-06 15:10:00,267.71,268.71,267.53,268.39,11687.0,267.5828,268.5823,267.4029,268.2625,11687.0
2017-11-06 15:20:00,268.35,268.36,267.31,267.92,10817.0,268.2225,268.2325,267.183,267.7927,10817.0
2017-11-06 15:30:00,268.01,268.97,267.83,268.19,19487.0,267.8827,268.8422,267.7028,268.0626,19487.0
2017-11-06 15:40:00,268.19,269.0,267.53,268.7,31125.0,268.0626,268.8722,267.4029,268.5723,31125.0
2017-11-06 15:50:00,268.52,269.23,268.01,268.8,42107.0,268.3924,269.1021,267.8827,268.6723,42107.0
2017-11-07 09:30:00,269.31,269.35,264.66,264.66,48883.0,269.182,269.222,264.5343,264.5343,48883.0
2017-11-07 09:40:00,265.05,265.2,261.76,262.24,51975.0,264.9241,265.074,261.6356,262.1154,51975.0
2017-11-07 09:50:00,262.24,264.17,261.54,262.7,26865.0,262.1154,264.0445,261.4157,262.5752,26865.0
2017-11-07 10:00:00,261.91,264.34,261.82,264.34,13066.0,261.7856,264.2144,261.6956,264.2144,13066.0
2017-11-07 10:10:00,263.69,263.69,262.54,263.02,6304.0,263.5647,263.5647,262.4153,262.895,6304.0
2017-11-07 10:20:00,263.01,263.3,262.43,262.98,5579.0,262.885,263.1749,262.3053,262.8551,5579.0
2017-11-07 10:30:00,263.2,263.2,261.82,262.0,7081.0,263.075,263.075,261.6956,261.8755,7081.0
2017-11-07 10:40:00,262.21,262.59,262.02,262.23,7998.0,262.0854,262.4652,261.8955,262.1054,7998.0
2017-11-07 10:50:00,262.29,262.65,261.86,262.42,9400.0,262.1654,262.5252,261.7356,262.2953,9400.0
2017-11-07 11:00:00,262.23,262.45,261.7,261.7,15591.0,262.1054,262.3253,261.5757,261.5757,15591.0
2017-11-07 11:10:00,261.93,262.05,260.59,260.59,5409.0,261.8056,261.9255,260.4662,260.4662,5409.0
2017-11-07 11:20:00,260.55,260.83,259.51,260.33,19138.0,260.4262,260.7061,259.3867,260.2063,19138.0
2017-11-07 11:30:00,260.47,262.18,260.26,261.7,12845.0,260.3462,262.0554,260.1363,261.5757,12845.0
2017-11-07 11:40:00,261.5,261.75,260.85,261.35,10337.0,261.3758,261.6256,260.7261,261.2258,10337.0
2017-11-07 11:50:00,261.35,261.35,259.91,259.91,5384.0,261.2258,261.2258,259.7865,259.7865,5384.0
2017-11-07 12:00:00,259.9,261.78,259.66,261.54,12178.0,259.7765,261.6556,259.5366,261.4157,12178.0
2017-11-07 12:10:00,261.08,261.52,260.72,261.28,7305.0,260.956,261.3958,260.5961,261.1559,7305.0
2017-11-07 12:20:00,261.3,261.54,260.82,261.35,6981.0,261.1759,261.4157,260.6961,261.2258,6981.0
2017-11-07 12:30:00,261.21,262.1,260.85,262.1,3978.0,261.0859,261.9755,260.7261,261.9755,3978.0
2017-11-07 12:40:00,262.35,263.0,262.35,262.67,2660.0,262.2254,262.875,262.2254,262.5452,2660.0
2017-11-07 12:50:00,263.02,263.84,262.97,263.51,5050.0,262.895,263.7146,262.8451,263.3848,5050.0
2017-11-07 13:00:00,263.86,263.86,263.17,263.79,4233.0,263.7346,263.7346,263.045,263.6647,4233.0
2017-11-07 13:10:00,263.81,264.18,263.73,263.81,2028.0,263.6847,264.0545,263.6047,263.6847,2028.0
2017-11-07 13:20:00,263.91,264.68,263.7,264.6,5796.0,263.7846,264.5542,263.5747,264.4743,5796.0
2017-11-07 13:30:00,264.61,265.94,264.56,265.49,8030.0,264.4843,265.8137,264.4343,265.3639,8030.0
2017-11-07 13:40:00,265.61,265.87,265.31,265.31,700.0,265.4838,265.7437,265.184,265.184,700.0
2017-11-07 13:50:00,265.48,266.24,265.46,266.0,9140.0,265.3539,266.1135,265.3339,265.8736,9140.0
2017-11-07 14:00:00,266.27,266.34,265.49,265.66,2719.0,266.1435,266.2135,265.3639,265.5338,2719.0
2017-11-07 14:10:00,265.68,265.81,265.45,265.75,3603.0,265.5538,265.6837,265.3239,265.6237,3603.0
2017-11-07 14:20:00,265.64,265.86,265.5,265.5,1900.0,265.5138,265.7337,265.3739,265.3739,1900.0
2017-11-07 14:30:00,265.6,266.26,265.49,266.06,3108.0,265.4738,266.1335,265.3639,265.9336,3108.0
2017-11-07 14:40:00,265.98,266.02,265.43,265.5,4566.0,265.8536,265.8936,265.3039,265.3739,4566.0
2017-11-07 14:50:00,265.4,265.53,264.62,264.7,6151.0,265.2739,265.4038,264.4943,264.5742,6151.0
2017-11-07 15:00:00,264.81,264.96,264.57,264.86,6100.0,264.6842,264.8341,264.4443,264.7342,6100.0
2017-11-07 15:10:00,264.94,265.25,264.35,264.69,3900.0,264.8141,265.124,264.2244,264.5642,3900.0
2017-11-07 15:20:00,264.77,264.85,264.56,264.81,4116.0,264.6442,264.7242,264.4343,264.6842,4116.0
2017-11-07 15:30:00,265.0,265.73,264.95,265.72,9894.0,264.8741,265.6038,264.8241,265.5938,9894.0
2017-11-07 15:40:00,265.72,265.99,265.47,265.73,12774.0,265.5938,265.8636,265.3439,265.6038,12774.0
2017-11-07 15:50:00,265.76,265.9,265.12,265.63,26693.0,265.6337,265.7737,264.994,265.5038,26693.0
2017-11-08 09:30:00,264.01,268.0,264.01,265.19,28900.0,263.8846,267.8727,263.8846,265.064,28900.0
2017-11-08 09:40:00,265.04,265.59,265.0,265.57,4944.0,264.9141,265.4638,264.8741,265.4438,4944.0
2017-11-08 09:50:00,265.32,265.33,263.88,264.63,9123.0,265.1939,265.2039,263.7546,264.5043,9123.0
2017-11-08 10:00:00,264.44,266.34,264.44,266.22,18312.0,264.3144,266.2135,264.3144,266.0935,18312.0
2017-11-08 10:10:00,266.08,266.74,265.84,266.05,11600.0,265.9536,266.6133,265.7137,265.9236,11600.0
2017-11-08 10:20:00,266.23,266.43,265.68,266.28,6326.0,266.1035,266.3034,265.5538,266.1535,6326.0
2017-11-08 10:30:00,266.22,266.22,264.34,264.71,8113.0,266.0935,266.0935,264.2144,264.5842,8113.0
2017-11-08 10:40:00,264.84,265.0,264.6,265.0,3100.0,264.7142,264.8741,264.4743,264.8741,3100.0
2017-11-08 10:50:00,265.05,265.62,265.05,265.62,4325.0,264.9241,265.4938,264.9241,265.4938,4325.0
2017-11-08 11:00:00,265.22,266.05,265.11,266.0,5900.0,265.094,265.9236,264.984,265.8736,5900.0
2017-11-08 11:10:00,265.92,265.93,265.38,265.38,2045.0,265.7937,265.8037,265.2539,265.2539,2045.0
2017-11-08 11:20:00,265.23,265.47,264.81,264.99,2010.0,265.104,265.3439,264.6842,264.8641,2010.0
2017-11-08 11:30:00,264.88,265.51,264.88,265.05,4431.0,264.7542,265.3839,264.7542,264.9241,4431.0
2017-11-08 11:40:00,265.05,265.36,265.0,265.36,2950.0,264.9241,265.2339,264.8741,265.2339,2950.0
2017-11-08 11:50:00,265.14,265.15,264.94,265.08,2851.0,265.014,265.024,264.8141,264.9541,2851.0
2017-11-08 12:00:00,265.12,265.75,265.05,265.05,4555.0,264.994,265.6237,264.9241,264.9241,4555.0
2017-11-08 12:10:00,265.1,265.55,264.61,265.49,3007.0,264.974,265.4238,264.4843,265.3639,3007.0
2017-11-08 12:20:00,265.5,265.97,265.49,265.73,3569.0,265.3739,265.8436,265.3639,265.6038,3569.0
2017-11-08 12:30:00,265.82,265.82,265.37,265.37,950.0,265.6937,265.6937,265.2439,265.2439,950.0
2017-11-08 12:40:00,265.37,265.51,264.62,264.88,2800.0,265.2439,265.3839,264.4943,264.7542,2800.0
2017-11-08 12:50:00,265.12,265.23,264.83,265.13,3200.0,264.994,265.104,264.7042,265.004,3200.0
2017-11-08 13:00:00,265.01,265.46,264.37,264.37,6816.0,264.8841,265.3339,264.2444,264.2444,6816.0
2017-11-08 13:10:00,264.05,264.13,263.07,263.37,3800.0,263.9245,264.0045,262.945,263.2449,3800.0
2017-11-08 13:20:00,263.11,263.76,262.99,262.99,3215.0,262.985,263.6347,262.8651,262.8651,3215.0
2017-11-08 13:30:00,263.12,263.12,262.53,262.72,3354.0,262.995,262.995,262.4053,262.5952,3354.0
2017-11-08 13:40:00,262.52,263.54,262.42,263.54,2700.0,262.3953,263.4148,262.2953,263.4148,2700.0
2017-11-08 13:50:00,263.0,263.31,262.97,263.02,1024.0,262.875,263.1849,262.8451,262.895,1024.0
2017-11-08 14:00:00,262.95,263.31,262.83,262.97,4476.0,262.8251,263.1849,262.7051,262.8451,4476.0
2017-11-08 14:10:00,262.69,262.83,262.45,262.45,1676.0,262.5652,262.7051,262.3253,262.3253,1676.0
2017-11-08 14:20:00,262.72,263.2,262.35,262.95,8514.0,262.5952,263.075,262.2254,262.8251,8514.0
2017-11-08 14:30:00,263.0,263.3,261.35,261.68,12623.0,262.875,263.1749,261.2258,261.5557,12623.0
2017-11-08 14:40:00,261.48,261.7,260.96,261.19,9419.0,261.3558,261.5757,260.836,261.0659,9419.0
2017-11-08 14:50:00,261.08,261.51,260.53,260.63,8184.0,260.956,261.3858,260.4062,260.5062,8184.0
2017-11-08 15:00:00,260.71,260.84,260.06,260.17,15528.0,260.5861,260.7161,259.9364,260.0464,15528.0
2017-11-08 15:10:00,260.1,260.24,259.51,259.74,7007.0,259.9764,260.1164,259.3867,259.6166,7007.0
2017-11-08 15:20:00,259.65,259.82,259.01,259.5,14590.0,259.5266,259.6966,258.8869,259.3767,14590.0
2017-11-08 15:30:00,259.31,260.64,259.3,260.6,20463.0,259.1868,260.5162,259.1768,260.4762,20463.0
2017-11-08 15:40:00,260.7,261.18,260.5,260.58,31129.0,260.5761,261.0559,260.3762,260.4562,31129.0
2017-11-08 15:50:00,260.72,260.77,259.69,260.09,34074.0,260.5961,260.6461,259.5666,259.9664,34074.0
2017-11-09 09:30:00,253.98,257.49,250.83,257.15,56553.0,253.8593,257.3677,250.7108,257.0278,56553.0
2017-11-09 09:40:00,257.22,258.78,256.17,258.77,53324.0,257.0978,258.6571,256.0483,258.6471,53324.0
2017-11-09 09:50:00,259.06,261.71,258.47,261.27,32901.0,258.9369,261.5857,258.3472,261.1459,32901.0
2017-11-09 10:00:00,261.54,262.2,261.26,262.2,5400.0,261.4157,262.0754,261.1359,262.0754,5400.0
2017-11-09 10:10:00,262.35,264.32,262.17,263.4,14775.0,262.2254,264.1944,262.0454,263.2749,14775.0
2017-11-09 10:20:00,263.72,264.83,263.67,264.2,12316.0,263.5947,264.7042,263.5447,264.0745,12316.0
2017-11-09 10:30:00,264.28,265.28,263.84,264.06,12971.0,264.1544,265.154,263.7146,263.9345,12971.0
2017-11-09 10:40:00,264.06,266.46,264.06,265.86,12267.0,263.9345,266.3334,263.9345,265.7337,12267.0
2017-11-09 10:50:00,265.91,268.6,265.52,267.07,19689.0,265.7837,268.4724,265.3939,266.9431,19689.0
2017-11-09 11:00:00,267.91,267.91,265.83,266.66,71280.0,267.7827,267.7827,265.7037,266.5333,71280.0
2017-11-09 11:10:00,266.88,267.25,266.12,266.88,28062.0,266.7532,267.123,265.9936,266.7532,28062.0
2017-11-09 11:20:00,266.7,266.7,263.96,265.47,8217.0,266.5733,266.5733,263.8346,265.3439,8217.0
2017-11-09 11:30:00,265.76,266.09,264.33,264.56,10791.0,265.6337,265.9636,264.2044,264.4343,10791.0
2017-11-09 11:40:00,264.82,265.18,263.57,264.73,6107.0,264.6942,265.054,263.4448,264.6042,6107.0
2017-11-09 11:50:00,264.32,264.5,262.3,262.3,13205.0,264.1944,264.3743,262.1754,262.1754,13205.0
2017-11-09 12:00:00,262.8,264.87,262.31,264.6,22372.0,262.6751,264.7442,262.1854,264.4743,22372.0
2017-11-09 12:10:00,264.83,264.83,262.86,264.25,12644.0,264.7042,264.7042,262.7351,264.1245,12644.0
2017-11-09 12:20:00,264.39,264.5,263.0,263.8,9049.0,264.2644,264.3743,262.875,263.6747,9049.0
2017-11-09 12:30:00,264.04,264.58,261.84,264.58,40496.0,263.9146,264.4543,261.7156,264.4543,40496.0
2017-11-09 12:40:00,264.58,265.12,263.76,264.78,53763.0,264.4543,264.994,263.6347,264.6542,53763.0
2017-11-09 12:50:00,264.91,265.22,264.43,264.67,21242.0,264.7841,265.094,264.3044,264.5443,21242.0
2017-11-09 13:00:00,264.84,265.38,264.44,265.38,34762.0,264.7142,265.2539,264.3144,265.2539,34762.0
2017-11-09 13:10:00,265.5,268.3,265.41,267.85,79659.0,265.3739,268.1725,265.2839,267.7227,79659.0
2017-11-09 13:20:00,267.67,267.67,265.07,265.63,26753.0,267.5428,267.5428,264.9441,265.5038,26753.0
2017-11-09 13:30:00,265.48,265.76,264.83,265.66,16069.0,265.3539,265.6337,264.7042,265.5338,16069.0
2017-11-09 13:40:00,265.43,266.7,265.41,266.26,10278.0,265.3039,266.5733,265.2839,266.1335,10278.0
2017-11-09 13:50:00,266.08,266.19,265.4,266.19,7024.0,265.9536,266.0635,265.2739,266.0635,7024.0
2017-11-09 14:00:00,266.01,266.19,265.54,266.07,8934.0,265.8836,266.0635,265.4138,265.9436,8934.0
2017-11-09 14:10:00,266.32,266.36,265.05,265.74,5300.0,266.1935,266.2335,264.9241,265.6137,5300.0
2017-11-09 14:20:00,265.41,266.16,265.14,265.6,18040.0,265.2839,266.0335,265.014,265.4738,18040.0
2017-11-09 14:30:00,265.68,266.27,265.6,265.79,9664.0,265.5538,266.1435,265.4738,265.6637,9664.0
2017-11-09 14:40:00,265.6,265.79,265.6,265.78,11805.0,265.4738,265.6637,265.4738,265.6537,11805.0
2017-11-09 14:50:00,265.6,265.88,264.99,265.29,33538.0,265.4738,265.7537,264.8641,265.164,33538.0
2017-11-09 15:00:00,265.13,265.17,263.38,264.1,7449.0,265.004,265.044,263.2549,263.9745,7449.0
2017-11-09 15:10:00,264.28,264.86,264.28,264.71,7239.0,264.1544,264.7342,264.1544,264.5842,7239.0
2017-11-09 15:20:00,264.5,264.64,263.92,264.22,7319.0,264.3743,264.5143,263.7946,264.0945,7319.0
2017-11-09 15:30:00,264.08,267.52,264.08,267.42,36254.0,263.9545,267.3929,263.9545,267.2929,36254.0
2017-11-09 15:40:00,267.58,267.58,266.24,266.46,70543.0,267.4529,267.4529,266.1135,266.3334,70543.0
2017-11-09 15:50:00,266.7,267.52,265.95,266.46,113480.0,266.5733,267.3929,265.8236,266.3334,113480.0
2017-11-10 09:30:00,264.6,265.42,261.54,264.5,79253.0,264.4743,265.2939,261.4157,264.3743,79253.0
2017-11-10 09:40:00,263.77,268.47,263.77,267.41,29327.0,263.6447,268.3424,263.6447,267.283,29327.0
2017-11-10 09:50:00,268.1,269.78,267.43,269.37,7757.0,267.9726,269.6518,267.3029,269.242,7757.0
2017-11-10 10:00:00,269.69,270.68,269.05,269.05,26518.0,269.5619,270.5514,268.9222,268.9222,26518.0
2017-11-10 10:10:00,268.88,268.88,266.73,267.18,18717.0,268.7523,268.7523,266.6033,267.0531,18717.0
2017-11-10 10:20:00,267.34,268.54,266.02,266.69,13332.0,267.213,268.4124,265.8936,266.5633,13332.0
2017-11-10 10:30:00,266.51,266.82,264.09,264.46,17186.0,266.3834,266.6932,263.9645,264.3344,17186.0
2017-11-10 10:40:00,264.66,265.67,264.66,265.03,16732.0,264.5343,265.5438,264.5343,264.9041,16732.0
2017-11-10 10:50:00,265.18,266.18,265.02,265.96,8703.0,265.054,266.0535,264.8941,265.8336,8703.0
2017-11-10 11:00:00,265.84,265.9,265.06,265.1,12679.0,265.7137,265.7737,264.9341,264.974,12679.0
2017-11-10 11:10:00,265.18,266.16,265.12,266.01,18185.0,265.054,266.0335,264.994,265.8836,18185.0
2017-11-10 11:20:00,265.92,266.6,265.87,266.3,9565.0,265.7937,266.4733,265.7437,266.1735,9565.0
2017-11-10 11:30:00,266.7,267.27,266.7,266.96,1200.0,266.5733,267.143,266.5733,266.8332,1200.0
2017-11-10 11:40:00,267.27,268.58,267.25,268.58,9463.0,267.143,268.4524,267.123,268.4524,9463.0
2017-11-10 11:50:00,268.66,269.72,268.66,269.19,17380.0,268.5324,269.5919,268.5324,269.0621,17380.0
2017-11-10 12:00:00,269.4,269.96,269.21,269.86,2100.0,269.272,269.8317,269.0821,269.7318,2100.0
2017-11-10 12:10:00,269.75,271.78,269.75,271.05,50354.0,269.6218,271.6509,269.6218,270.9212,50354.0
2017-11-10 12:20:00,271.07,271.91,271.07,271.32,11075.0,270.9412,271.7808,270.9412,271.1911,11075.0
2017-11-10 12:30:00,271.02,271.88,271.01,271.75,7400.0,270.8912,271.7508,270.8812,271.6209,7400.0
2017-11-10 12:40:00,271.87,272.08,271.3,271.41,8560.0,271.7408,271.9507,271.1711,271.2811,8560.0
2017-11-10 12:50:00,271.37,271.89,271.37,271.4,8053.0,271.2411,271.7608,271.2411,271.2711,8053.0
2017-11-10 13:00:00,271.53,271.94,271.05,271.39,6578.0,271.401,271.8108,270.9212,271.2611,6578.0
2017-11-10 13:10:00,271.18,272.43,271.18,272.43,5204.0,271.0512,272.3006,271.0512,272.3006,5204.0
2017-11-10 13:20:00,272.21,273.23,271.97,272.94,7342.0,272.0807,273.1002,271.8408,272.8103,7342.0
2017-11-10 13:30:00,272.81,273.36,272.62,272.89,4778.0,272.6804,273.2301,272.4905,272.7603,4778.0
2017-11-10 13:40:00,272.86,273.48,272.86,273.25,6170.0,272.7304,273.3501,272.7304,273.1202,6170.0
2017-11-10 13:50:00,273.4,273.6,273.07,273.25,22996.0,273.2701,273.47,272.9403,273.1202,22996.0
2017-11-10 14:00:00,273.32,273.35,272.02,272.28,23389.0,273.1901,273.2201,271.8908,272.1506,23389.0
2017-11-10 14:10:00,272.19,272.65,271.94,271.94,4650.0,272.0607,272.5205,271.8108,271.8108,4650.0
2017-11-10 14:20:00,272.28,273.42,272.28,273.16,6275.0,272.1506,273.2901,272.1506,273.0302,6275.0
2017-11-10 14:30:00,273.2,273.75,273.01,273.24,12040.0,273.0702,273.6199,272.8803,273.1102,12040.0
2017-11-10 14:40:00,273.34,273.74,273.07,273.58,5700.0,273.2101,273.6099,272.9403,273.45,5700.0
2017-11-10 14:50:00,273.45,273.5,272.34,272.58,7181.0,273.3201,273.3701,272.2106,272.4505,7181.0
2017-11-10 15:00:00,272.66,272.68,270.51,271.13,27896.0,272.5305,272.5504,270.3815,271.0012,27896.0
2017-11-10 15:10:00,271.1,271.31,270.44,270.69,16110.0,270.9712,271.1811,270.3115,270.5614,16110.0
2017-11-10 15:20:00,270.72,270.72,270.02,270.05,6973.0,270.5914,270.5914,269.8917,269.9217,6973.0
2017-11-10 15:30:00,270.05,270.05,268.86,268.93,15208.0,269.9217,269.9217,268.7323,268.8022,15208.0
2017-11-10 15:40:00,268.99,269.85,268.81,269.75,33876.0,268.8622,269.7218,268.6823,269.6218,33876.0
2017-11-10 15:50:00,269.75,271.05,269.39,271.0,72084.0,269.6218,270.9212,269.262,270.8712,72084.0
2017-11-13 09:30:00,265.23,271.81,262.74,271.81,47425.0,265.104,271.6809,262.6152,271.6809,47425.0
2017-11-13 09:40:00,272.13,272.97,270.25,271.66,26108.0,272.0007,272.8403,270.1216,271.5309,26108.0
2017-11-13 09:50:00,272.0,272.03,269.71,271.77,23661.0,271.8708,271.9008,269.5819,271.6409,23661.0
2017-11-13 10:00:00,272.33,273.68,271.32,272.8,12690.0,272.2006,273.55,271.1911,272.6704,12690.0
2017-11-13 10:10:00,272.98,273.48,271.41,271.75,6570.0,272.8503,273.3501,271.2811,271.6209,6570.0
2017-11-13 10:20:00,271.31,271.5,269.74,270.03,8980.0,271.1811,271.371,269.6118,269.9017,8980.0
2017-11-13 10:30:00,269.9,270.22,267.13,267.81,18028.0,269.7718,270.0916,267.0031,267.6828,18028.0
2017-11-13 10:40:00,267.98,270.02,267.97,270.01,6600.0,267.8527,269.8917,267.8427,269.8817,6600.0
2017-11-13 10:50:00,270.27,270.77,269.36,270.75,8766.0,270.1416,270.6414,269.232,270.6214,8766.0
2017-11-13 11:00:00,270.75,271.48,270.34,271.31,10318.0,270.6214,271.351,270.2116,271.1811,10318.0
2017-11-13 11:10:00,271.48,271.62,271.12,271.12,5711.0,271.351,271.491,270.9912,270.9912,5711.0
2017-11-13 11:20:00,271.25,271.27,270.02,270.97,6882.0,271.1211,271.1411,269.8917,270.8413,6882.0
2017-11-13 11:30:00,270.3,270.8,270.29,270.55,4812.0,270.1716,270.6713,270.1616,270.4215,4812.0
2017-11-13 11:40:00,270.56,270.56,270.34,270.34,1544.0,270.4315,270.4315,270.2116,270.2116,1544.0
2017-11-13 11:50:00,270.13,270.3,269.75,269.93,3760.0,270.0017,270.1716,269.6218,269.8018,3760.0
2017-11-13 12:00:00,269.76,269.79,269.29,269.3,2350.0,269.6318,269.6618,269.1621,269.1721,2350.0
2017-11-13 12:10:00,269.47,269.57,268.68,269.42,8261.0,269.342,269.4419,268.5523,269.292,8261.0
2017-11-13 12:20:00,269.12,269.4,269.1,269.25,3123.0,268.9921,269.272,268.9721,269.1221,3123.0
2017-11-13 12:30:00,269.54,269.68,269.07,269.07,3900.0,269.4119,269.5519,268.9422,268.9422,3900.0
2017-11-13 12:40:00,269.01,269.08,268.6,268.6,5380.0,268.8822,268.9522,268.4724,268.4724,5380.0
2017-11-13 12:50:00,268.54,269.0,268.54,268.7,7045.0,268.4124,268.8722,268.4124,268.5723,7045.0
2017-11-13 13:00:00,268.78,268.78,267.2,267.21,4096.0,268.6523,268.6523,267.0731,267.083,4096.0
2017-11-13 13:10:00,267.21,267.36,266.3,267.1,37643.0,267.083,267.233,266.1735,266.9731,37643.0
2017-11-13 13:20:00,266.76,267.29,266.28,266.55,2624.0,266.6333,267.163,266.1535,266.4234,2624.0
2017-11-13 13:30:00,266.64,266.64,266.34,266.56,1300.0,266.5133,266.5133,266.2135,266.4334,1300.0
2017-11-13 13:40:00,266.59,266.79,266.16,266.16,6013.0,266.4633,266.6632,266.0335,266.0335,6013.0
2017-11-13 13:50:00,266.15,266.59,266.07,266.38,6200.0,266.0236,266.4633,265.9436,266.2534,6200.0
2017-11-13 14:00:00,266.58,266.58,266.26,266.41,1121.0,266.4533,266.4533,266.1335,266.2834,1121.0
2017-11-13 14:10:00,266.29,266.49,266.17,266.18,1784.0,266.1635,266.3634,266.0435,266.0535,1784.0
2017-11-13 14:20:00,266.25,266.66,266.17,266.24,6265.0,266.1235,266.5333,266.0435,266.1135,6265.0
2017-11-13 14:30:00,266.26,267.01,266.21,266.82,5700.0,266.1335,266.8831,266.0835,266.6932,5700.0
2017-11-13 14:40:00,266.65,266.65,266.12,266.25,6501.0,266.5233,266.5233,265.9936,266.1235,6501.0
2017-11-13 14:50:00,266.32,266.95,266.27,266.95,4332.0,266.1935,266.8232,266.1435,266.8232,4332.0
2017-11-13 15:00:00,266.98,267.79,266.81,267.7,8561.0,266.8532,267.6628,266.6832,267.5728,8561.0
2017-11-13 15:10:00,267.73,268.13,267.7,267.84,6585.0,267.6028,268.0026,267.5728,267.7127,6585.0
2017-11-13 15:20:00,267.7,267.7,267.1,267.33,8262.0,267.5728,267.5728,266.9731,267.203,8262.0
2017-11-13 15:30:00,267.37,267.48,266.88,267.47,7464.0,267.243,267.3529,266.7532,267.3429,7464.0
2017-11-13 15:40:00,267.48,267.63,266.8,266.8,15748.0,267.3529,267.5028,266.6732,266.6732,15748.0
2017-11-13 15:50:00,266.99,267.65,266.83,267.02,25235.0,266.8632,267.5228,266.7032,266.8931,25235.0
2017-11-14 09:30:00,264.39,267.07,263.24,264.59,16917.0,264.2644,266.9431,263.1149,264.4643,16917.0
2017-11-14 09:40:00,264.55,265.23,264.0,264.73,3706.0,264.4243,265.104,263.8746,264.6042,3706.0
2017-11-14 09:50:00,264.3,264.82,263.97,264.35,7545.0,264.1744,264.6942,263.8446,264.2244,7545.0
2017-11-14 10:00:00,264.34,264.34,259.17,259.43,58949.0,264.2144,264.2144,259.0469,259.3067,58949.0
2017-11-14 10:10:00,259.65,262.55,259.44,262.55,17629.0,259.5266,262.4253,259.3167,262.4253,17629.0
2017-11-14 10:20:00,262.29,263.59,261.32,261.82,9585.0,262.1654,263.4648,261.1958,261.6956,9585.0
2017-11-14 10:30:00,262.28,262.47,260.26,261.7,7722.0,262.1554,262.3453,260.1363,261.5757,7722.0
2017-11-14 10:40:00,261.7,262.78,261.68,262.7,2526.0,261.5757,262.6552,261.5557,262.5752,2526.0
2017-11-14 10:50:00,262.99,263.0,261.14,261.56,8878.0,262.8651,262.875,261.0159,261.4357,8878.0
2017-11-14 11:00:00,261.57,261.77,261.25,261.48,4800.0,261.4457,261.6456,261.1259,261.3558,4800.0
2017-11-14 11:10:00,261.65,261.83,261.36,261.55,6900.0,261.5257,261.7056,261.2358,261.4257,6900.0
2017-11-14 11:20:00,261.15,261.4,260.2,260.2,1703.0,261.0259,261.2758,260.0764,260.0764,1703.0
2017-11-14 11:30:00,260.25,261.06,260.25,261.05,2934.0,260.1264,260.936,260.1264,260.926,2934.0
2017-11-14 11:40:00,261.13,261.26,260.49,261.17,4889.0,261.0059,261.1359,260.3662,261.0459,4889.0
2017-11-14 11:50:00,261.29,261.63,261.22,261.24,2047.0,261.1659,261.5057,261.0959,261.1159,2047.0
2017-11-14 12:00:00,261.23,262.4,261.15,262.0,7528.0,261.1059,262.2753,261.0259,261.8755,7528.0
2017-11-14 12:10:00,262.0,262.0,261.66,261.84,4160.0,261.8755,261.8755,261.5357,261.7156,4160.0
2017-11-14 12:20:00,261.98,261.98,260.67,261.01,7499.0,261.8555,261.8555,260.5462,260.886,7499.0
2017-11-14 12:30:00,261.19,261.51,261.05,261.1,1510.0,261.0659,261.3858,260.926,260.976,1510.0
2017-11-14 12:40:00,261.13,261.14,260.78,260.84,400.0,261.0059,261.0159,260.6561,260.7161,400.0
2017-11-14 12:50:00,261.07,261.09,259.8,260.5,4671.0,260.946,260.966,259.6766,260.3762,4671.0
2017-11-14 13:00:00,259.8,260.26,259.8,259.85,1484.0,259.6766,260.1363,259.6766,259.7265,1484.0
2017-11-14 13:10:00,260.04,261.02,260.04,260.39,4773.0,259.9165,260.896,259.9165,260.2663,4773.0
2017-11-14 13:20:00,261.12,261.23,260.51,261.23,1818.0,260.9959,261.1059,260.3862,261.1059,1818.0
2017-11-14 13:30:00,261.14,261.7,260.98,261.59,9416.0,261.0159,261.5757,260.856,261.4657,9416.0
2017-11-14 13:40:00,261.57,261.57,261.27,261.27,600.0,261.4457,261.4457,261.1459,261.1459,600.0
2017-11-14 13:50:00,261.47,261.76,261.04,261.76,1390.0,261.3458,261.6356,260.916,261.6356,1390.0
2017-11-14 14:00:00,261.72,263.08,261.72,263.08,1750.0,261.5957,262.955,261.5957,262.955,1750.0
2017-11-14 14:10:00,262.8,263.09,262.41,262.53,3561.0,262.6751,262.965,262.2853,262.4053,3561.0
2017-11-14 14:20:00,262.51,262.52,261.61,261.87,2534.0,262.3853,262.3953,261.4857,261.7456,2534.0
2017-11-14 14:30:00,261.82,262.1,261.67,261.8,12874.0,261.6956,261.9755,261.5457,261.6756,12874.0
2017-11-14 14:40:00,261.85,262.7,261.85,262.7,11126.0,261.7256,262.5752,261.7256,262.5752,11126.0
2017-11-14 14:50:00,262.82,262.82,262.2,262.2,1700.0,262.6951,262.6951,262.0754,262.0754,1700.0
2017-11-14 15:00:00,262.22,262.64,262.22,262.48,2700.0,262.0954,262.5152,262.0954,262.3553,2700.0
2017-11-14 15:10:00,262.41,263.08,262.34,263.08,2338.0,262.2853,262.955,262.2154,262.955,2338.0
2017-11-14 15:20:00,263.1,263.11,261.99,262.18,3669.0,262.975,262.985,261.8655,262.0554,3669.0
2017-11-14 15:30:00,262.19,262.57,261.93,261.93,6372.0,262.0654,262.4453,261.8056,261.8056,6372.0
2017-11-14 15:40:00,261.94,262.0,260.65,261.55,12425.0,261.8156,261.8755,260.5262,261.4257,12425.0
2017-11-14 15:50:00,261.75,262.93,261.75,262.58,22172.0,261.6256,262.8051,261.6256,262.4552,22172.0
2017-11-15 09:30:00,260.3,260.82,258.42,259.36,35523.0,260.1763,260.6961,258.2972,259.2368,35523.0
2017-11-15 09:40:00,260.34,260.82,258.06,260.15,19338.0,260.2163,260.6961,257.9374,260.0264,19338.0
2017-11-15 09:50:00,260.33,260.61,259.6,260.61,14797.0,260.2063,260.4862,259.4767,260.4862,14797.0
2017-11-15 10:00:00,260.64,261.35,260.21,261.23,7365.0,260.5162,261.2258,260.0864,261.1059,7365.0
2017-11-15 10:10:00,261.82,263.37,261.81,263.37,5189.0,261.6956,263.2449,261.6856,263.2449,5189.0
2017-11-15 10:20:00,263.43,263.85,263.01,263.35,4768.0,263.3048,263.7246,262.885,263.2249,4768.0
2017-11-15 10:30:00,263.41,265.48,263.4,264.89,4101.0,263.2849,265.3539,263.2749,264.7641,4101.0
2017-11-15 10:40:00,265.06,265.12,263.52,264.55,3177.0,264.9341,264.994,263.3948,264.4243,3177.0
2017-11-15 10:50:00,264.22,264.82,263.95,264.5,5000.0,264.0945,264.6942,263.8246,264.3743,5000.0
2017-11-15 11:00:00,264.63,265.15,264.55,265.15,3480.0,264.5043,265.024,264.4243,265.024,3480.0
2017-11-15 11:10:00,265.15,265.88,264.96,265.88,2016.0,265.024,265.7537,264.8341,265.7537,2016.0
2017-11-15 11:20:00,265.82,265.96,265.39,265.39,5200.0,265.6937,265.8336,265.2639,265.2639,5200.0
2017-11-15 11:30:00,265.63,265.63,265.07,265.07,700.0,265.5038,265.5038,264.9441,264.9441,700.0
2017-11-15 11:40:00,265.0,265.87,264.68,265.85,1700.0,264.8741,265.7437,264.5542,265.7237,1700.0
2017-11-15 11:50:00,265.94,265.94,265.68,265.68,3000.0,265.8137,265.8137,265.5538,265.5538,3000.0
2017-11-15 12:00:00,265.5,265.5,264.43,264.52,5740.0,265.3739,265.3739,264.3044,264.3943,5740.0
2017-11-15 12:10:00,264.35,265.04,264.34,264.85,2558.0,264.2244,264.9141,264.2144,264.7242,2558.0
2017-11-15 12:20:00,264.96,265.5,264.94,265.5,1200.0,264.8341,265.3739,264.8141,265.3739,1200.0
2017-11-15 12:30:00,265.56,266.51,265.56,266.51,3365.0,265.4338,266.3834,265.4338,266.3834,3365.0
2017-11-15 12:40:00,266.77,266.96,265.03,265.56,7375.0,266.6433,266.8332,264.9041,265.4338,7375.0
2017-11-15 12:50:00,265.91,266.22,265.68,266.0,3690.0,265.7837,266.0935,265.5538,265.8736,3690.0
2017-11-15 13:00:00,265.67,265.76,264.57,264.57,3500.0,265.5438,265.6337,264.4443,264.4443,3500.0
2017-11-15 13:10:00,264.84,264.96,264.58,264.58,935.0,264.7142,264.8341,264.4543,264.4543,935.0
2017-11-15 13:20:00,264.58,265.36,264.58,265.0,2900.0,264.4543,265.2339,264.4543,264.8741,2900.0
2017-11-15 13:30:00,265.07,265.6,265.07,265.36,2620.0,264.9441,265.4738,264.9441,265.2339,2620.0
2017-11-15 13:40:00,265.53,265.95,265.42,265.95,1200.0,265.4038,265.8236,265.2939,265.8236,1200.0
2017-11-15 13:50:00,265.85,265.85,265.2,265.21,4198.0,265.7237,265.7237,265.074,265.084,4198.0
2017-11-15 14:00:00,265.39,265.5,265.2,265.44,1400.0,265.2639,265.3739,265.074,265.3139,1400.0
2017-11-15 14:10:00,265.44,265.82,265.28,265.72,3773.0,265.3139,265.6937,265.154,265.5938,3773.0
2017-11-15 14:20:00,265.48,265.6,265.19,265.19,2200.0,265.3539,265.4738,265.064,265.064,2200.0
2017-11-15 14:30:00,265.19,265.19,264.24,264.43,4279.0,265.064,265.064,264.1145,264.3044,4279.0
2017-11-15 14:40:00,264.55,265.37,264.55,264.58,5355.0,264.4243,265.2439,264.4243,264.4543,5355.0
2017-11-15 14:50:00,264.61,265.26,264.59,264.59,5900.0,264.4843,265.134,264.4643,264.4643,5900.0
2017-11-15 15:00:00,264.76,265.21,264.64,264.85,5100.0,264.6342,265.084,264.5143,264.7242,5100.0
2017-11-15 15:10:00,264.88,265.32,264.42,264.99,5056.0,264.7542,265.1939,264.2944,264.8641,5056.0
2017-11-15 15:20:00,265.08,265.2,263.81,263.91,8605.0,264.9541,265.074,263.6847,263.7846,8605.0
2017-11-15 15:30:00,263.93,264.13,263.47,263.48,7267.0,263.8046,264.0045,263.3448,263.3548,7267.0
2017-11-15 15:40:00,263.47,263.69,263.02,263.19,7960.0,263.3448,263.5647,262.895,263.065,7960.0
2017-11-15 15:50:00,263.0,263.78,262.5,263.56,32884.0,262.875,263.6547,262.3753,263.4348,32884.0
2017-11-16 09:30:00,263.49,264.86,259.11,259.63,61082.0,263.3648,264.7342,258.9869,259.5066,61082.0
2017-11-16 09:40:00,259.33,261.75,259.1,260.82,34834.0,259.2068,261.6256,258.9769,260.6961,34834.0
2017-11-16 09:50:00,260.98,263.18,260.72,262.4,18060.0,260.856,263.055,260.5961,262.2753,18060.0
2017-11-16 10:00:00,262.65,264.22,262.65,263.94,10875.0,262.5252,264.0945,262.5252,263.8146,10875.0
2017-11-16 10:10:00,264.42,265.2,263.98,264.75,9730.0,264.2944,265.074,263.8546,264.6242,9730.0
2017-11-16 10:20:00,264.87,266.33,264.66,266.33,10568.0,264.7442,266.2035,264.5343,266.2035,10568.0
2017-11-16 10:30:00,266.45,267.3,264.47,266.57,11398.0,266.3234,267.173,264.3443,266.4434,11398.0
2017-11-16 10:40:00,266.85,267.88,266.85,267.06,8212.0,266.7232,267.7527,266.7232,266.9331,8212.0
2017-11-16 10:50:00,267.18,267.18,265.72,265.72,14963.0,267.0531,267.0531,265.5938,265.5938,14963.0
2017-11-16 11:00:00,265.92,266.16,265.02,265.46,29008.0,265.7937,266.0335,264.8941,265.3339,29008.0
2017-11-16 11:10:00,265.35,265.35,262.83,263.35,26525.0,265.2239,265.2239,262.7051,263.2249,26525.0
2017-11-16 11:20:00,263.25,263.99,262.9,263.57,10815.0,263.1249,263.8646,262.7751,263.4448,10815.0
2017-11-16 11:30:00,263.32,263.44,261.99,262.88,10308.0,263.1949,263.3148,261.8655,262.7551,10308.0
2017-11-16 11:40:00,262.79,264.47,262.74,264.25,20506.0,262.6651,264.3443,262.6152,264.1245,20506.0
2017-11-16 11:50:00,263.9,264.99,263.9,264.2,6018.0,263.7746,264.8641,263.7746,264.0745,6018.0
2017-11-16 12:00:00,264.46,264.56,263.65,263.65,12877.0,264.3344,264.4343,263.5247,263.5247,12877.0
2017-11-16 12:10:00,263.78,263.78,261.87,261.98,15412.0,263.6547,263.6547,261.7456,261.8555,15412.0
2017-11-16 12:20:00,261.92,263.5,261.89,263.36,14430.0,261.7956,263.3748,261.7656,263.2349,14430.0
2017-11-16 12:30:00,263.62,264.0,263.2,263.46,5115.0,263.4948,263.8746,263.075,263.3348,5115.0
2017-11-16 12:40:00,263.41,263.65,263.16,263.23,8573.0,263.2849,263.5247,263.035,263.1049,8573.0
2017-11-16 12:50:00,263.25,263.58,263.21,263.35,5622.0,263.1249,263.4548,263.0849,263.2249,5622.0
2017-11-16 13:00:00,263.39,264.07,263.25,264.04,5488.0,263.2649,263.9445,263.1249,263.9146,5488.0
2017-11-16 13:10:00,264.22,264.22,263.39,263.86,4229.0,264.0945,264.0945,263.2649,263.7346,4229.0
2017-11-16 13:20:00,263.63,263.85,263.17,263.41,2300.0,263.5047,263.7246,263.045,263.2849,2300.0
2017-11-16 13:30:00,263.17,264.0,263.05,263.7,6617.0,263.045,263.8746,262.925,263.5747,6617.0
2017-11-16 13:40:00,263.66,263.72,262.9,263.72,4588.0,263.5347,263.5947,262.7751,263.5947,4588.0
2017-11-16 13:50:00,263.72,264.2,263.19,263.72,6570.0,263.5947,264.0745,263.065,263.5947,6570.0
2017-11-16 14:00:00,263.58,264.11,263.56,264.11,7701.0,263.4548,263.9845,263.4348,263.9845,7701.0
2017-11-16 14:10:00,263.87,264.78,263.74,264.63,10986.0,263.7446,264.6542,263.6147,264.5043,10986.0
2017-11-16 14:20:00,264.51,264.77,263.9,263.9,5767.0,264.3843,264.6442,263.7746,263.7746,5767.0
2017-11-16 14:30:00,264.02,264.06,263.64,263.83,3450.0,263.8946,263.9345,263.5147,263.7047,3450.0
2017-11-16 14:40:00,264.07,264.07,262.92,262.93,8027.0,263.9445,263.9445,262.7951,262.8051,8027.0
2017-11-16 14:50:00,262.94,263.21,262.41,262.81,16586.0,262.8151,263.0849,262.2853,262.6851,16586.0
2017-11-16 15:00:00,262.87,264.13,262.86,263.84,16983.0,262.7451,264.0045,262.7351,263.7146,16983.0
2017-11-16 15:10:00,263.95,264.59,263.54,264.25,14503.0,263.8246,264.4643,263.4148,264.1245,14503.0
2017-11-16 15:20:00,264.12,264.79,264.01,264.69,8563.0,263.9945,264.6642,263.8846,264.5642,8563.0
2017-11-16 15:30:00,264.63,264.63,263.07,263.07,12524.0,264.5043,264.5043,262.945,262.945,12524.0
2017-11-16 15:40:00,263.13,263.93,263.08,263.12,18077.0,263.005,263.8046,262.955,262.995,18077.0
2017-11-16 15:50:00,263.31,263.36,262.07,262.44,65569.0,263.1849,263.2349,261.9455,262.3153,65569.0
2017-11-17 09:30:00,265.17,265.61,262.36,262.86,34614.0,265.044,265.4838,262.2354,262.7351,34614.0
2017-11-17 09:40:00,262.81,263.72,260.26,261.48,25093.0,262.6851,263.5947,260.1363,261.3558,25093.0
2017-11-17 09:50:00,261.3,261.97,259.12,260.22,39413.0,261.1759,261.8455,258.9969,260.0964,39413.0
2017-11-17 10:00:00,260.32,263.57,259.16,263.49,22649.0,260.1963,263.4448,259.0369,263.3648,22649.0
2017-11-17 10:10:00,263.71,263.84,262.43,262.81,6019.0,263.5847,263.7146,262.3053,262.6851,6019.0
2017-11-17 10:20:00,262.97,263.94,262.71,263.94,7518.0,262.8451,263.8146,262.5852,263.8146,7518.0
2017-11-17 10:30:00,263.96,263.96,263.08,263.08,3471.0,263.8346,263.8346,262.955,262.955,3471.0
2017-11-17 10:40:00,263.01,265.64,263.01,265.64,3901.0,262.885,265.5138,262.885,265.5138,3901.0
2017-11-17 10:50:00,265.62,266.34,265.21,266.09,8475.0,265.4938,266.2135,265.084,265.9636,8475.0
2017-11-17 11:00:00,265.88,266.2,265.12,265.63,5570.0,265.7537,266.0735,264.994,265.5038,5570.0
2017-11-17 11:10:00,265.15,266.15,265.04,265.46,3376.0,265.024,266.0236,264.9141,265.3339,3376.0
2017-11-17 11:20:00,265.47,266.39,265.35,265.78,6313.0,265.3439,266.2634,265.2239,265.6537,6313.0
2017-11-17 11:30:00,265.62,266.79,264.74,266.78,6000.0,265.4938,266.6632,264.6142,266.6533,6000.0
2017-11-17 11:40:00,266.6,267.84,266.35,267.49,8597.0,266.4733,267.7127,266.2235,267.3629,8597.0
2017-11-17 11:50:00,267.75,267.75,267.24,267.42,3800.0,267.6228,267.6228,267.113,267.2929,3800.0
2017-11-17 12:00:00,267.42,267.57,266.82,267.12,5314.0,267.2929,267.4429,266.6932,266.9931,5314.0
2017-11-17 12:10:00,267.23,267.52,267.05,267.45,3100.0,267.103,267.3929,266.9231,267.3229,3100.0
2017-11-17 12:20:00,267.1,267.5,266.78,267.11,7493.0,266.9731,267.3729,266.6533,266.9831,7493.0
2017-11-17 12:30:00,267.3,269.77,267.3,269.77,13964.0,267.173,269.6418,267.173,269.6418,13964.0
2017-11-17 12:40:00,269.77,270.52,269.12,269.92,29082.0,269.6418,270.3915,268.9921,269.7918,29082.0
2017-11-17 12:50:00,269.97,270.06,269.33,269.73,5537.0,269.8417,269.9317,269.202,269.6019,5537.0
2017-11-17 13:00:00,269.69,270.37,269.49,269.81,5048.0,269.5619,270.2415,269.362,269.6818,5048.0
2017-11-17 13:10:00,269.9,270.6,269.63,269.88,12765.0,269.7718,270.4714,269.5019,269.7518,12765.0
2017-11-17 13:20:00,270.06,270.2,269.83,270.04,1600.0,269.9317,270.0716,269.7018,269.9117,1600.0
2017-11-17 13:30:00,270.03,270.49,269.85,270.35,12762.0,269.9017,270.3615,269.7218,270.2216,12762.0
2017-11-17 13:40:00,270.35,270.35,269.73,269.88,8268.0,270.2216,270.2216,269.6019,269.7518,8268.0
2017-11-17 13:50:00,269.87,269.87,269.45,269.45,5072.0,269.7418,269.7418,269.322,269.322,5072.0
2017-11-17 14:00:00,269.45,270.0,269.0,269.99,8065.0,269.322,269.8717,268.8722,269.8617,8065.0
2017-11-17 14:10:00,269.96,270.35,269.73,269.76,20043.0,269.8317,270.2216,269.6019,269.6318,20043.0
2017-11-17 14:20:00,269.83,270.2,269.61,269.85,5933.0,269.7018,270.0716,269.4819,269.7218,5933.0
2017-11-17 14:30:00,269.94,270.19,269.62,269.62,5100.0,269.8118,270.0616,269.4919,269.4919,5100.0
2017-11-17 14:40:00,269.58,270.44,269.56,270.22,6018.0,269.4519,270.3115,269.4319,270.0916,6018.0
2017-11-17 14:50:00,270.4,270.4,269.59,269.59,9360.0,270.2715,270.2715,269.4619,269.4619,9360.0
2017-11-17 15:00:00,269.5,269.71,269.29,269.31,6344.0,269.372,269.5819,269.1621,269.182,6344.0
2017-11-17 15:10:00,269.3,269.65,269.09,269.25,8336.0,269.1721,269.5219,268.9622,269.1221,8336.0
2017-11-17 15:20:00,269.25,269.87,269.25,269.87,4205.0,269.1221,269.7418,269.1221,269.7418,4205.0
2017-11-17 15:30:00,269.91,270.23,269.67,269.92,36907.0,269.7818,270.1016,269.5419,269.7918,36907.0
2017-11-17 15:40:00,269.86,270.24,269.85,270.01,52801.0,269.7318,270.1116,269.7218,269.8817,52801.0
2017-11-17 15:50:00,270.19,270.22,269.45,269.58,43634.0,270.0616,270.0916,269.322,269.4519,43634.0
2017-11-20 09:30:00,268.6,271.98,266.01,269.88,62551.0,268.4724,271.8508,265.8836,269.7518,62551.0
2017-11-20 09:40:00,270.08,270.67,267.22,268.81,23470.0,269.9517,270.5414,267.093,268.6823,23470.0
2017-11-20 09:50:00,269.0,269.01,266.45,266.46,5618.0,268.8722,268.8822,266.3234,266.3334,5618.0
2017-11-20 10:00:00,266.77,267.38,263.96,265.73,27113.0,266.6433,267.253,263.8346,265.6038,27113.0
2017-11-20 10:10:00,265.12,265.37,263.73,264.19,20104.0,264.994,265.2439,263.6047,264.0645,20104.0
2017-11-20 10:20:00,263.66,264.93,263.66,263.8,32765.0,263.5347,264.8041,263.5347,263.6747,32765.0
2017-11-20 10:30:00,263.57,265.15,263.57,264.02,17755.0,263.4448,265.024,263.4448,263.8946,17755.0
2017-11-20 10:40:00,264.21,265.84,263.97,265.7,10198.0,264.0845,265.7137,263.8446,265.5738,10198.0
2017-11-20 10:50:00,265.51,266.09,265.33,265.61,4803.0,265.3839,265.9636,265.2039,265.4838,4803.0
2017-11-20 11:00:00,265.78,265.91,265.5,265.67,2623.0,265.6537,265.7837,265.3739,265.5438,2623.0
2017-11-20 11:10:00,265.68,265.81,265.27,265.34,4964.0,265.5538,265.6837,265.144,265.2139,4964.0
2017-11-20 11:20:00,264.89,265.44,264.89,265.27,3291.0,264.7641,265.3139,264.7641,265.144,3291.0
2017-11-20 11:30:00,264.91,265.43,264.76,265.43,3658.0,264.7841,265.3039,264.6342,265.3039,3658.0
2017-11-20 11:40:00,265.5,266.0,265.46,266.0,7557.0,265.3739,265.8736,265.3339,265.8736,7557.0
2017-11-20 11:50:00,266.05,267.3,265.9,267.3,3476.0,265.9236,267.173,265.7737,267.173,3476.0
2017-11-20 12:00:00,267.26,267.26,266.5,266.54,6988.0,267.133,267.133,266.3734,266.4134,6988.0
2017-11-20 12:10:00,266.63,266.64,265.85,265.93,6827.0,266.5033,266.5133,265.7237,265.8037,6827.0
2017-11-20 12:20:00,265.64,265.75,264.85,265.1,2232.0,265.5138,265.6237,264.7242,264.974,2232.0
2017-11-20 12:30:00,265.29,265.29,264.66,264.86,3816.0,265.164,265.164,264.5343,264.7342,3816.0
2017-11-20 12:40:00,264.72,265.35,264.69,265.35,3950.0,264.5942,265.2239,264.5642,265.2239,3950.0
2017-11-20 12:50:00,265.63,265.65,265.03,265.36,2800.0,265.5038,265.5238,264.9041,265.2339,2800.0
2017-11-20 13:00:00,265.23,265.28,264.46,264.76,5869.0,265.104,265.154,264.3344,264.6342,5869.0
2017-11-20 13:10:00,264.83,265.04,264.69,264.71,3010.0,264.7042,264.9141,264.5642,264.5842,3010.0
2017-11-20 13:20:00,264.5,265.05,263.99,265.05,4550.0,264.3743,264.9241,263.8646,264.9241,4550.0
2017-11-20 13:30:00,265.01,265.62,265.01,265.23,2699.0,264.8841,265.4938,264.8841,265.104,2699.0
2017-11-20 13:40:00,265.1,265.18,264.83,264.92,1747.0,264.974,265.054,264.7042,264.7941,1747.0
2017-11-20 13:50:00,264.85,264.86,264.38,264.49,4636.0,264.7242,264.7342,264.2544,264.3643,4636.0
2017-11-20 14:00:00,264.33,265.57,264.21,265.57,9003.0,264.2044,265.4438,264.0845,265.4438,9003.0
2017-11-20 14:10:00,265.63,265.63,264.93,264.94,1900.0,265.5038,265.5038,264.8041,264.8141,1900.0
2017-11-20 14:20:00,264.95,265.11,264.52,264.62,2222.0,264.8241,264.984,264.3943,264.4943,2222.0
2017-11-20 14:30:00,264.54,264.76,264.52,264.74,4100.0,264.4143,264.6342,264.3943,264.6142,4100.0
2017-11-20 14:40:00,264.74,264.98,264.4,264.98,6031.0,264.6142,264.8541,264.2744,264.8541,6031.0
2017-11-20 14:50:00,264.87,265.77,264.87,265.42,3000.0,264.7442,265.6437,264.7442,265.2939,3000.0
2017-11-20 15:00:00,265.72,266.31,265.53,266.22,5818.0,265.5938,266.1835,265.4038,266.0935,5818.0
2017-11-20 15:10:00,266.44,266.66,265.79,266.17,6673.0,266.3134,266.5333,265.6637,266.0435,6673.0
2017-11-20 15:20:00,266.06,266.83,265.97,266.66,6398.0,265.9336,266.7032,265.8436,266.5333,6398.0
2017-11-20 15:30:00,266.78,266.78,265.4,265.45,6703.0,266.6533,266.6533,265.2739,265.3239,6703.0
2017-11-20 15:40:00,265.67,266.05,265.49,265.83,16025.0,265.5438,265.9236,265.3639,265.7037,16025.0
2017-11-20 15:50:00,265.88,266.41,265.73,265.79,20126.0,265.7537,266.2834,265.6038,265.6637,20126.0
2017-11-21 09:30:00,266.5,267.56,265.84,265.9,4872.0,266.3734,267.4329,265.7137,265.7737,4872.0
2017-11-21 09:40:00,265.98,268.74,265.97,268.36,11041.0,265.8536,268.6123,265.8436,268.2325,11041.0
2017-11-21 09:50:00,268.35,268.6,267.29,267.42,9345.0,268.2225,268.4724,267.163,267.2929,9345.0
2017-11-21 10:00:00,267.57,268.54,267.11,268.3,5481.0,267.4429,268.4124,266.9831,268.1725,5481.0
2017-11-21 10:10:00,268.85,270.0,267.54,269.76,13596.0,268.7223,269.8717,267.4129,269.6318,13596.0
2017-11-21 10:20:00,269.76,269.99,269.16,269.73,17317.0,269.6318,269.8617,269.0321,269.6019,17317.0
2017-11-21 10:30:00,269.68,270.36,269.51,269.86,15639.0,269.5519,270.2316,269.382,269.7318,15639.0
2017-11-21 10:40:00,269.99,270.23,269.2,269.41,7151.0,269.8617,270.1016,269.0721,269.282,7151.0
2017-11-21 10:50:00,269.51,270.23,269.0,269.79,19527.0,269.382,270.1016,268.8722,269.6618,19527.0
2017-11-21 11:00:00,269.8,270.07,269.47,269.47,7464.0,269.6718,269.9417,269.342,269.342,7464.0
2017-11-21 11:10:00,269.38,269.38,268.79,268.79,2100.0,269.252,269.252,268.6623,268.6623,2100.0
2017-11-21 11:20:00,269.21,269.25,268.64,268.79,5346.0,269.0821,269.1221,268.5124,268.6623,5346.0
2017-11-21 11:30:00,268.99,269.8,268.85,269.34,5900.0,268.8622,269.6718,268.7223,269.212,5900.0
2017-11-21 11:40:00,269.51,270.25,269.32,269.33,20301.0,269.382,270.1216,269.192,269.202,20301.0
2017-11-21 11:50:00,269.34,269.73,269.34,269.6,1700.0,269.212,269.6019,269.212,269.4719,1700.0
2017-11-21 12:00:00,269.57,269.91,269.08,269.08,3516.0,269.4419,269.7818,268.9522,268.9522,3516.0
2017-11-21 12:10:00,269.0,269.07,268.21,269.0,7789.0,268.8722,268.9422,268.0826,268.8722,7789.0
2017-11-21 12:20:00,268.71,269.04,268.07,268.36,9383.0,268.5823,268.9122,267.9426,268.2325,9383.0
2017-11-21 12:30:00,268.42,268.51,268.31,268.33,1500.0,268.2925,268.3824,268.1825,268.2025,1500.0
2017-11-21 12:40:00,268.22,268.22,267.12,267.66,5000.0,268.0926,268.0926,266.9931,267.5328,5000.0
2017-11-21 12:50:00,267.63,268.13,267.61,268.13,2600.0,267.5028,268.0026,267.4829,268.0026,2600.0
2017-11-21 13:00:00,268.08,268.47,267.72,267.99,25622.0,267.9526,268.3424,267.5928,267.8627,25622.0
2017-11-21 13:10:00,267.82,268.24,267.82,268.24,1700.0,267.6928,268.1126,267.6928,268.1126,1700.0
2017-11-21 13:20:00,268.24,268.24,268.23,268.23,550.0,268.1126,268.1126,268.1026,268.1026,550.0
2017-11-21 13:30:00,268.2,269.41,268.2,269.3,3200.0,268.0726,269.282,268.0726,269.1721,3200.0
2017-11-21 13:40:00,269.33,269.42,268.9,269.33,3067.0,269.202,269.292,268.7722,269.202,3067.0
2017-11-21 13:50:00,269.4,269.48,268.79,269.03,1700.0,269.272,269.352,268.6623,268.9022,1700.0
2017-11-21 14:00:00,268.78,268.93,268.46,268.58,1615.0,268.6523,268.8022,268.3325,268.4524,1615.0
2017-11-21 14:10:00,268.68,268.97,268.5,268.97,1800.0,268.5523,268.8422,268.3724,268.8422,1800.0
2017-11-21 14:20:00,268.66,268.8,268.37,268.67,1480.0,268.5324,268.6723,268.2425,268.5424,1480.0
2017-11-21 14:30:00,268.84,269.34,268.72,268.72,1105.0,268.7123,269.212,268.5923,268.5923,1105.0
2017-11-21 14:40:00,269.07,269.12,268.82,269.06,2025.0,268.9422,268.9921,268.6923,268.9322,2025.0
2017-11-21 14:50:00,269.23,269.23,269.01,269.16,1500.0,269.1021,269.1021,268.8822,269.0321,1500.0
2017-11-21 15:00:00,269.13,269.22,268.75,269.01,2800.0,269.0021,269.0921,268.6223,268.8822,2800.0
2017-11-21 15:10:00,269.15,269.15,268.89,269.03,3000.0,269.0221,269.0221,268.7622,268.9022,3000.0
2017-11-21 15:20:00,269.03,269.03,268.77,268.8,3125.0,268.9022,268.9022,268.6423,268.6723,3125.0
2017-11-21 15:30:00,268.88,268.88,267.66,268.09,5900.0,268.7523,268.7523,267.5328,267.9626,5900.0
2017-11-21 15:40:00,268.09,268.49,268.02,268.06,6846.0,267.9626,268.3624,267.8927,267.9326,6846.0
2017-11-21 15:50:00,268.24,269.0,268.24,268.76,40495.0,268.1126,268.8722,268.1126,268.6323,40495.0
2017-11-22 09:30:00,267.74,269.01,264.49,266.29,21568.0,267.6128,268.8822,264.3643,266.1635,21568.0
2017-11-22 09:40:00,266.52,267.41,265.16,266.12,16414.0,266.3934,267.283,265.034,265.9936,16414.0
2017-11-22 09:50:00,265.97,266.11,265.49,265.5,2281.0,265.8436,265.9836,265.3639,265.3739,2281.0
2017-11-22 10:00:00,265.41,266.11,264.78,264.98,6847.0,265.2839,265.9836,264.6542,264.8541,6847.0
2017-11-22 10:10:00,265.0,265.0,263.43,264.32,14071.0,264.8741,264.8741,263.3048,264.1944,14071.0
2017-11-22 10:20:00,264.66,266.67,264.65,266.67,4200.0,264.5343,266.5433,264.5243,266.5433,4200.0
2017-11-22 10:30:00,266.68,266.95,266.0,266.34,2000.0,266.5533,266.8232,265.8736,266.2135,2000.0
2017-11-22 10:40:00,266.55,266.77,266.31,266.31,3100.0,266.4234,266.6433,266.1835,266.1835,3100.0
2017-11-22 10:50:00,266.31,267.05,266.05,266.77,6262.0,266.1835,266.9231,265.9236,266.6433,6262.0
2017-11-22 11:00:00,266.87,266.88,265.92,266.56,11911.0,266.7432,266.7532,265.7937,266.4334,11911.0
2017-11-22 11:10:00,266.36,266.36,265.75,265.8,3932.0,266.2335,266.2335,265.6237,265.6737,3932.0
2017-11-22 11:20:00,265.8,265.88,265.06,265.76,2199.0,265.6737,265.7537,264.9341,265.6337,2199.0
2017-11-22 11:30:00,265.79,265.79,265.08,265.08,1065.0,265.6637,265.6637,264.9541,264.9541,1065.0
2017-11-22 11:40:00,265.18,265.53,265.03,265.53,2177.0,265.054,265.4038,264.9041,265.4038,2177.0
2017-11-22 11:50:00,265.42,266.28,265.4,265.87,3316.0,265.2939,266.1535,265.2739,265.7437,3316.0
2017-11-22 12:00:00,265.8,265.8,265.07,265.07,3395.0,265.6737,265.6737,264.9441,264.9441,3395.0
2017-11-22 12:10:00,265.07,265.07,263.86,264.43,12212.0,264.9441,264.9441,263.7346,264.3044,12212.0
2017-11-22 12:20:00,264.94,265.08,264.22,264.29,2592.0,264.8141,264.9541,264.0945,264.1644,2592.0
2017-11-22 12:30:00,264.24,265.05,264.02,264.73,6292.0,264.1145,264.9241,263.8946,264.6042,6292.0
2017-11-22 12:40:00,264.67,265.17,264.23,264.48,3400.0,264.5443,265.044,264.1045,264.3543,3400.0
2017-11-22 12:50:00,264.25,265.1,264.25,264.83,4414.0,264.1245,264.974,264.1245,264.7042,4414.0
2017-11-22 13:00:00,264.67,265.16,264.24,264.31,3296.0,264.5443,265.034,264.1145,264.1844,3296.0
2017-11-22 13:10:00,264.69,265.1,264.02,264.33,3600.0,264.5642,264.974,263.8946,264.2044,3600.0
2017-11-22 13:20:00,264.29,264.9,264.13,264.56,6396.0,264.1644,264.7741,264.0045,264.4343,6396.0
2017-11-22 13:30:00,264.55,265.48,264.54,264.94,2900.0,264.4243,265.3539,264.4143,264.8141,2900.0
2017-11-22 13:40:00,264.97,265.37,264.7,265.37,6313.0,264.8441,265.2439,264.5742,265.2439,6313.0
2017-11-22 13:50:00,265.0,265.45,264.87,264.91,2300.0,264.8741,265.3239,264.7442,264.7841,2300.0
2017-11-22 14:00:00,265.18,265.56,264.93,265.45,3505.0,265.054,265.4338,264.8041,265.3239,3505.0
2017-11-22 14:10:00,265.27,265.81,265.01,265.62,2944.0,265.144,265.6837,264.8841,265.4938,2944.0
2017-11-22 14:20:00,265.92,265.98,265.61,265.61,820.0,265.7937,265.8536,265.4838,265.4838,820.0
2017-11-22 14:30:00,265.87,266.43,265.87,266.35,2357.0,265.7437,266.3034,265.7437,266.2235,2357.0
2017-11-22 14:40:00,266.4,267.08,266.21,266.67,5105.0,266.2734,266.9531,266.0835,266.5433,5105.0
2017-11-22 14:50:00,266.68,266.79,266.03,266.18,5216.0,266.5533,266.6632,265.9036,266.0535,5216.0
2017-11-22 15:00:00,266.01,266.01,265.17,265.67,4780.0,265.8836,265.8836,265.044,265.5438,4780.0
2017-11-22 15:10:00,265.56,265.58,265.04,265.5,3689.0,265.4338,265.4538,264.9141,265.3739,3689.0
2017-11-22 15:20:00,265.92,265.92,265.16,265.24,800.0,265.7937,265.7937,265.034,265.114,800.0
2017-11-22 15:30:00,265.45,265.45,265.15,265.45,4952.0,265.3239,265.3239,265.024,265.3239,4952.0
2017-11-22 15:40:00,265.25,265.62,265.08,265.62,9492.0,265.124,265.4938,264.9541,265.4938,9492.0
2017-11-22 15:50:00,265.73,266.11,265.47,265.85,20157.0,265.6038,265.9836,265.3439,265.7237,20157.0
2017-11-24 09:30:00,265.76,268.5,265.33,267.47,23323.0,265.6337,268.3724,265.2039,267.3429,23323.0
2017-11-24 09:40:00,267.46,269.28,267.46,269.04,10918.0,267.3329,269.1521,267.3329,268.9122,10918.0
2017-11-24 09:50:00,269.27,269.39,268.72,268.97,4266.0,269.1421,269.262,268.5923,268.8422,4266.0
2017-11-24 10:00:00,269.0,270.28,268.96,270.02,15512.0,268.8722,270.1516,268.8322,269.8917,15512.0
2017-11-24 10:10:00,270.13,270.13,269.17,269.37,5170.0,270.0017,270.0017,269.0421,269.242,5170.0
2017-11-24 10:20:00,269.37,269.37,269.27,269.27,1408.0,269.242,269.242,269.1421,269.1421,1408.0
2017-11-24 10:30:00,269.28,269.73,269.15,269.57,3000.0,269.1521,269.6019,269.0221,269.4419,3000.0
2017-11-24 10:40:00,269.41,269.65,269.15,269.65,4018.0,269.282,269.5219,269.0221,269.5219,4018.0
2017-11-24 10:50:00,269.85,269.98,269.69,269.98,1000.0,269.7218,269.8517,269.5619,269.8517,1000.0
2017-11-24 11:00:00,270.04,272.5,269.99,272.5,20167.0,269.9117,272.3705,269.8617,272.3705,20167.0
2017-11-24 11:10:00,272.58,272.6,272.15,272.15,4646.0,272.4505,272.4705,272.0207,272.0207,4646.0
2017-11-24 11:20:00,272.34,272.34,271.61,271.61,4162.0,272.2106,272.2106,271.481,271.481,4162.0
2017-11-24 11:30:00,271.47,271.52,271.13,271.37,5776.0,271.341,271.391,271.0012,271.2411,5776.0
2017-11-24 11:40:00,271.38,272.36,271.38,272.06,5708.0,271.2511,272.2306,271.2511,271.9307,5708.0
2017-11-24 11:50:00,272.06,272.11,271.75,271.93,9182.0,271.9307,271.9807,271.6209,271.8008,9182.0
2017-11-24 12:00:00,271.93,272.08,271.92,271.97,1800.0,271.8008,271.9507,271.7908,271.8408,1800.0
2017-11-24 12:10:00,271.98,272.41,271.9,272.15,6914.0,271.8508,272.2806,271.7708,272.0207,6914.0
2017-11-24 12:20:00,272.07,272.24,271.84,271.84,9118.0,271.9407,272.1107,271.7108,271.7108,9118.0
2017-11-24 12:30:00,271.86,272.13,271.73,271.99,15385.0,271.7308,272.0007,271.6009,271.8608,15385.0
2017-11-24 12:40:00,272.0,272.11,271.75,271.76,18942.0,271.8708,271.9807,271.6209,271.6309,18942.0
2017-11-24 12:50:00,271.96,272.07,270.9,271.18,23134.0,271.8308,271.9407,270.7713,271.0512,23134.0
2017-11-27 09:30:00,272.38,275.49,271.36,275.26,20216.0,272.2506,275.3591,271.2311,275.1292,20216.0
2017-11-27 09:40:00,275.08,276.38,274.62,275.88,25982.0,274.9493,276.2487,274.4895,275.7489,25982.0
2017-11-27 09:50:00,275.72,275.72,273.15,273.75,7288.0,275.589,275.589,273.0202,273.6199,7288.0
2017-11-27 10:00:00,273.21,276.36,273.16,275.96,13325.0,273.0802,276.2287,273.0302,275.8289,13325.0
2017-11-27 10:10:00,276.16,277.89,275.62,276.0,19896.0,276.0288,277.758,275.4891,275.8689,19896.0
2017-11-27 10:20:00,276.01,276.17,274.62,274.75,13337.0,275.8789,276.0388,274.4895,274.6195,13337.0
2017-11-27 10:30:00,274.72,275.79,273.99,273.99,15660.0,274.5895,275.659,273.8598,273.8598,15660.0
2017-11-27 10:40:00,274.27,274.33,272.97,273.77,13860.0,274.1397,274.1997,272.8403,273.6399,13860.0
2017-11-27 10:50:00,273.55,274.62,273.55,274.01,19891.0,273.42,274.4895,273.42,273.8798,19891.0
2017-11-27 11:00:00,273.92,274.41,273.68,274.41,24699.0,273.7899,274.2796,273.55,274.2796,24699.0
2017-11-27 11:10:00,274.26,274.29,271.02,271.25,33801.0,274.1297,274.1597,270.8912,271.1211,33801.0
2017-11-27 11:20:00,271.37,272.51,271.12,271.41,8260.0,271.2411,272.3805,270.9912,271.2811,8260.0
2017-11-27 11:30:00,271.44,273.42,271.42,272.73,14273.0,271.311,273.2901,271.291,272.6004,14273.0
2017-11-27 11:40:00,272.61,272.61,271.11,272.03,8044.0,272.4805,272.4805,270.9812,271.9008,8044.0
2017-11-27 11:50:00,272.28,272.94,271.95,272.24,2903.0,272.1506,272.8103,271.8208,272.1107,2903.0
2017-11-27 12:00:00,271.97,275.54,271.5,275.19,20650.0,271.8408,275.4091,271.371,275.0593,20650.0
2017-11-27 12:10:00,274.47,274.47,272.21,272.31,4767.0,274.3396,274.3396,272.0807,272.1806,4767.0
2017-11-27 12:20:00,272.31,273.79,272.31,273.79,6808.0,272.1806,273.6599,272.1806,273.6599,6808.0
2017-11-27 12:30:00,273.84,273.85,273.28,273.85,4269.0,273.7099,273.7199,273.1502,273.7199,4269.0
2017-11-27 12:40:00,273.81,274.2,272.34,272.34,5123.0,273.6799,274.0697,272.2106,272.2106,5123.0
2017-11-27 12:50:00,272.33,273.73,272.33,272.59,6820.0,272.2006,273.5999,272.2006,272.4605,6820.0
2017-11-27 13:00:00,272.7,274.36,272.7,274.07,7630.0,272.5704,274.2297,272.5704,273.9398,7630.0
2017-11-27 13:10:00,274.08,274.63,273.37,273.37,4730.0,273.9498,274.4995,273.2401,273.2401,4730.0
2017-11-27 13:20:00,273.36,273.37,272.49,272.75,1600.0,273.2301,273.2401,272.3605,272.6204,1600.0
2017-11-27 13:30:00,272.99,274.56,272.74,273.84,5400.0,272.8603,274.4296,272.6104,273.7099,5400.0
2017-11-27 13:40:00,273.91,274.89,273.91,274.53,4564.0,273.7799,274.7594,273.7799,274.3996,4564.0
2017-11-27 13:50:00,274.78,275.16,274.42,274.92,5210.0,274.6495,275.0293,274.2896,274.7894,5210.0
2017-11-27 14:00:00,275.0,275.0,273.95,274.07,6346.0,274.8693,274.8693,273.8198,273.9398,6346.0
2017-11-27 14:10:00,274.07,274.91,273.81,274.34,8007.0,273.9398,274.7794,273.6799,274.2097,8007.0
2017-11-27 14:20:00,274.59,274.77,273.9,274.77,8484.0,274.4595,274.6395,273.7699,274.6395,8484.0
2017-11-27 14:30:00,274.97,275.18,274.61,275.12,7469.0,274.8394,275.0493,274.4795,274.9893,7469.0
2017-11-27 14:40:00,275.12,275.23,274.52,274.88,13662.0,274.9893,275.0992,274.3896,274.7494,13662.0
2017-11-27 14:50:00,274.85,275.09,274.06,274.06,8169.0,274.7194,274.9593,273.9298,273.9298,8169.0
2017-11-27 15:00:00,274.34,275.06,273.48,273.61,11600.0,274.2097,274.9293,273.3501,273.48,11600.0
2017-11-27 15:10:00,273.61,273.61,272.35,272.48,5540.0,273.48,273.48,272.2206,272.3505,5540.0
2017-11-27 15:20:00,272.45,273.3,272.26,272.3,9810.0,272.3206,273.1702,272.1306,272.1706,9810.0
2017-11-27 15:30:00,272.25,272.67,272.0,272.05,12896.0,272.1207,272.5405,271.8708,271.9207,12896.0
2017-11-27 15:40:00,272.01,272.35,271.99,272.35,20645.0,271.8808,272.2206,271.8608,272.2206,20645.0
2017-11-27 15:50:00,272.38,273.69,271.9,272.61,44027.0,272.2506,273.56,271.7708,272.4805,44027.0
2017-11-28 09:30:00,270.79,271.8,263.71,267.11,64768.0,270.6613,271.6709,263.5847,266.9831,64768.0
2017-11-28 09:40:00,266.61,267.52,266.16,267.39,27468.0,266.4833,267.3929,266.0335,267.263,27468.0
2017-11-28 09:50:00,267.32,267.32,265.49,265.5,9081.0,267.193,267.193,265.3639,265.3739,9081.0
2017-11-28 10:00:00,265.42,267.85,264.87,267.15,27769.0,265.2939,267.7227,264.7442,267.0231,27769.0
2017-11-28 10:10:00,267.35,268.62,267.35,268.38,8550.0,267.223,268.4924,267.223,268.2525,8550.0
2017-11-28 10:20:00,268.7,269.49,268.52,268.78,7411.0,268.5723,269.362,268.3924,268.6523,7411.0
2017-11-28 10:30:00,268.94,269.35,268.61,268.61,3204.0,268.8122,269.222,268.4824,268.4824,3204.0
2017-11-28 10:40:00,268.61,268.97,268.2,268.47,3639.0,268.4824,268.8422,268.0726,268.3424,3639.0
2017-11-28 10:50:00,268.36,268.76,267.52,268.76,16824.0,268.2325,268.6323,267.3929,268.6323,16824.0
2017-11-28 11:00:00,269.02,270.79,269.02,270.58,10628.0,268.8922,270.6613,268.8922,270.4514,10628.0
2017-11-28 11:10:00,270.79,270.79,269.73,270.0,7358.0,270.6613,270.6613,269.6019,269.8717,7358.0
2017-11-28 11:20:00,270.03,270.28,269.68,270.22,4600.0,269.9017,270.1516,269.5519,270.0916,4600.0
2017-11-28 11:30:00,270.36,271.17,270.12,271.17,8516.0,270.2316,271.0412,269.9917,271.0412,8516.0
2017-11-28 11:40:00,271.04,271.04,269.79,269.8,4447.0,270.9112,270.9112,269.6618,269.6718,4447.0
2017-11-28 11:50:00,269.72,270.94,269.72,270.89,7380.0,269.5919,270.8113,269.5919,270.7613,7380.0
2017-11-28 12:00:00,270.91,271.41,270.82,271.41,2589.0,270.7813,271.2811,270.6913,271.2811,2589.0
2017-11-28 12:10:00,271.53,271.96,271.53,271.66,2960.0,271.401,271.8308,271.401,271.5309,2960.0
2017-11-28 12:20:00,271.59,272.08,271.59,271.65,2737.0,271.461,271.9507,271.461,271.5209,2737.0
2017-11-28 12:30:00,271.81,271.81,270.7,271.28,3229.0,271.6809,271.6809,270.5714,271.1511,3229.0
2017-11-28 12:40:00,271.07,271.52,270.91,271.39,3700.0,270.9412,271.391,270.7813,271.2611,3700.0
2017-11-28 12:50:00,271.24,271.74,271.24,271.63,3076.0,271.1111,271.6109,271.1111,271.5009,3076.0
2017-11-28 13:00:00,271.79,272.16,271.79,271.84,3448.0,271.6609,272.0307,271.6609,271.7108,3448.0
2017-11-28 13:10:00,271.53,271.61,271.16,271.61,3337.0,271.401,271.481,271.0312,271.481,3337.0
2017-11-28 13:20:00,271.93,271.93,271.02,271.41,7521.0,271.8008,271.8008,270.8912,271.2811,7521.0
2017-11-28 13:30:00,271.29,271.54,270.6,270.6,15975.0,271.1611,271.411,270.4714,270.4714,15975.0
2017-11-28 13:40:00,270.34,270.65,270.0,270.29,8222.0,270.2116,270.5214,269.8717,270.1616,8222.0
2017-11-28 13:50:00,270.24,270.38,268.99,269.05,4900.0,270.1116,270.2515,268.8622,268.9222,4900.0
2017-11-28 14:00:00,269.37,269.95,268.47,269.72,4600.0,269.242,269.8217,268.3424,269.5919,4600.0
2017-11-28 14:10:00,269.26,270.78,269.26,270.55,2847.0,269.1321,270.6514,269.1321,270.4215,2847.0
2017-11-28 14:20:00,270.8,270.91,270.1,270.56,6956.0,270.6713,270.7813,269.9717,270.4315,6956.0
2017-11-28 14:30:00,270.53,270.57,269.86,270.41,6337.0,270.4015,270.4415,269.7318,270.2815,6337.0
2017-11-28 14:40:00,270.51,270.98,270.35,270.35,23522.0,270.3815,270.8513,270.2216,270.2216,23522.0
2017-11-28 14:50:00,270.16,270.16,269.04,269.42,2100.0,270.0316,270.0316,268.9122,269.292,2100.0
2017-11-28 15:00:00,269.25,269.42,268.85,268.93,5500.0,269.1221,269.292,268.7223,268.8022,5500.0
2017-11-28 15:10:00,268.85,269.21,268.85,268.97,4098.0,268.7223,269.0821,268.7223,268.8422,4098.0
2017-11-28 15:20:00,269.1,269.24,268.33,268.4,8390.0,268.9721,269.1121,268.2025,268.2725,8390.0
2017-11-28 15:30:00,268.54,268.95,268.17,268.95,4886.0,268.4124,268.8222,268.0426,268.8222,4886.0
2017-11-28 15:40:00,268.96,270.09,268.4,270.09,10165.0,268.8322,269.9617,268.2725,269.9617,10165.0
2017-11-28 15:50:00,269.87,270.34,268.92,269.84,23960.0,269.7418,270.2116,268.7922,269.7118,23960.0
2017-11-29 09:30:00,269.73,270.98,268.46,269.56,15444.0,269.6019,270.8513,268.3325,269.4319,15444.0
2017-11-29 09:40:00,269.56,270.71,269.47,269.94,31030.0,269.4319,270.5814,269.342,269.8118,31030.0
2017-11-29 09:50:00,270.05,270.31,267.45,269.19,45521.0,269.9217,270.1816,267.3229,269.0621,45521.0
2017-11-29 10:00:00,269.19,269.64,268.77,269.5,11816.0,269.0621,269.5119,268.6423,269.372,11816.0
2017-11-29 10:10:00,269.26,269.89,267.01,268.0,25939.0,269.1321,269.7618,266.8831,267.8727,25939.0
2017-11-29 10:20:00,267.78,268.41,266.56,268.41,33471.0,267.6528,268.2825,266.4334,268.2825,33471.0
2017-11-29 10:30:00,268.01,269.0,267.54,268.42,15882.0,267.8827,268.8722,267.4129,268.2925,15882.0
2017-11-29 10:40:00,268.42,269.5,268.22,268.79,14695.0,268.2925,269.372,268.0926,268.6623,14695.0
2017-11-29 10:50:00,268.69,268.98,266.78,266.78,21857.0,268.5623,268.8522,266.6533,266.6533,21857.0
2017-11-29 11:00:00,266.8,268.1,266.21,268.0,20417.0,266.6732,267.9726,266.0835,267.8727,20417.0
2017-11-29 11:10:00,268.0,268.58,267.4,267.59,12022.0,267.8727,268.4524,267.273,267.4629,12022.0
2017-11-29 11:20:00,267.27,268.18,266.62,268.0,9364.0,267.143,268.0526,266.4933,267.8727,9364.0
2017-11-29 11:30:00,268.0,268.2,267.5,268.08,11684.0,267.8727,268.0726,267.3729,267.9526,11684.0
2017-11-29 11:40:00,268.33,268.46,267.03,267.5,13903.0,268.2025,268.3325,266.9031,267.3729,13903.0
2017-11-29 11:50:00,267.5,268.68,267.5,268.21,12758.0,267.3729,268.5523,267.3729,268.0826,12758.0
2017-11-29 12:00:00,268.3,268.95,267.95,268.63,5214.0,268.1725,268.8222,267.8227,268.5024,5214.0
2017-11-29 12:10:00,268.58,269.5,268.38,268.99,7006.0,268.4524,269.372,268.2525,268.8622,7006.0
2017-11-29 12:20:00,269.01,269.83,269.01,269.69,2218.0,268.8822,269.7018,268.8822,269.5619,2218.0
2017-11-29 12:30:00,269.95,270.32,269.62,270.32,5742.0,269.8217,270.1916,269.4919,270.1916,5742.0
2017-11-29 12:40:00,270.35,270.72,270.15,270.15,3270.0,270.2216,270.5914,270.0217,270.0217,3270.0
2017-11-29 12:50:00,270.18,270.66,269.67,270.19,5142.0,270.0516,270.5314,269.5419,270.0616,5142.0
2017-11-29 13:00:00,270.19,270.19,269.69,269.88,4417.0,270.0616,270.0616,269.5619,269.7518,4417.0
2017-11-29 13:10:00,269.93,270.95,269.64,270.94,14074.0,269.8018,270.8213,269.5119,270.8113,14074.0
2017-11-29 13:20:00,270.53,271.66,270.3,271.47,13924.0,270.4015,271.5309,270.1716,271.341,13924.0
2017-11-29 13:30:00,271.47,271.6,271.02,271.29,3328.0,271.341,271.471,270.8912,271.1611,3328.0
2017-11-29 13:40:00,270.49,270.84,270.14,270.14,5148.0,270.3615,270.7113,270.0117,270.0117,5148.0
2017-11-29 13:50:00,270.15,270.67,268.67,270.02,19004.0,270.0217,270.5414,268.5424,269.8917,19004.0
2017-11-29 14:00:00,270.46,271.63,270.38,270.77,12858.0,270.3315,271.5009,270.2515,270.6414,12858.0
2017-11-29 14:10:00,270.79,271.79,270.74,271.6,15613.0,270.6613,271.6609,270.6114,271.471,15613.0
2017-11-29 14:20:00,271.39,271.81,271.0,271.69,8996.0,271.2611,271.6809,270.8712,271.5609,8996.0
2017-11-29 14:30:00,271.93,272.2,271.76,272.02,25436.0,271.8008,272.0707,271.6309,271.8908,25436.0
2017-11-29 14:40:00,272.05,272.42,271.75,272.17,28974.0,271.9207,272.2906,271.6209,272.0407,28974.0
2017-11-29 14:50:00,272.02,272.09,270.64,270.67,6395.0,271.8908,271.9607,270.5114,270.5414,6395.0
2017-11-29 15:00:00,270.41,270.41,268.68,268.86,11307.0,270.2815,270.2815,268.5523,268.7323,11307.0
2017-11-29 15:10:00,269.19,269.29,267.63,268.39,12304.0,269.0621,269.1621,267.5028,268.2625,12304.0
2017-11-29 15:20:00,268.15,268.78,267.75,268.31,9848.0,268.0226,268.6523,267.6228,268.1825,9848.0
2017-11-29 15:30:00,268.31,268.47,267.5,267.87,16053.0,268.1825,268.3424,267.3729,267.7427,16053.0
2017-11-29 15:40:00,267.75,268.19,267.53,267.89,19991.0,267.6228,268.0626,267.4029,267.7627,19991.0
2017-11-29 15:50:00,267.27,268.58,267.09,267.93,87859.0,267.143,268.4524,266.9631,267.8027,87859.0
2017-11-30 09:30:00,271.44,273.64,270.36,270.73,26920.0,271.311,273.51,270.2316,270.6014,26920.0
2017-11-30 09:40:00,270.75,274.0,270.75,274.0,32150.0,270.6214,273.8698,270.6214,273.8698,32150.0
2017-11-30 09:50:00,273.5,275.44,272.75,274.74,18511.0,273.3701,275.3091,272.6204,274.6095,18511.0
2017-11-30 10:00:00,274.8,276.17,274.75,276.17,13522.0,274.6694,276.0388,274.6195,276.0388,13522.0
2017-11-30 10:10:00,276.19,276.48,274.65,274.94,19829.0,276.0588,276.3486,274.5195,274.8094,19829.0
2017-11-30 10:20:00,275.07,275.55,274.78,275.24,14833.0,274.9393,275.4191,274.6495,275.1092,14833.0
2017-11-30 10:30:00,275.03,275.45,274.61,275.19,20525.0,274.8993,275.3191,274.4795,275.0593,20525.0
2017-11-30 10:40:00,275.2,275.55,274.12,274.12,13473.0,275.0693,275.4191,273.9898,273.9898,13473.0
2017-11-30 10:50:00,274.14,274.71,273.54,273.54,5906.0,274.0098,274.5795,273.41,273.41,5906.0
2017-11-30 11:00:00,273.54,274.25,273.27,273.33,11848.0,273.41,274.1197,273.1402,273.2001,11848.0
2017-11-30 11:10:00,273.31,274.63,273.0,274.63,5453.0,273.1801,274.4995,272.8703,274.4995,5453.0
2017-11-30 11:20:00,274.63,274.72,272.9,273.16,7467.0,274.4995,274.5895,272.7703,273.0302,7467.0
2017-11-30 11:30:00,273.31,274.03,273.12,273.79,10642.0,273.1801,273.8998,272.9902,273.6599,10642.0
2017-11-30 11:40:00,273.62,273.81,272.73,273.1,7671.0,273.49,273.6799,272.6004,272.9702,7671.0
2017-11-30 11:50:00,273.2,274.03,272.83,273.78,5497.0,273.0702,273.8998,272.7004,273.6499,5497.0
2017-11-30 12:00:00,274.08,274.37,272.9,273.38,7075.0,273.9498,274.2396,272.7703,273.2501,7075.0
2017-11-30 12:10:00,273.39,274.5,273.13,274.5,11768.0,273.2601,274.3696,273.0002,274.3696,11768.0
2017-11-30 12:20:00,274.69,276.04,274.61,275.5,9997.0,274.5595,275.9089,274.4795,275.3691,9997.0
2017-11-30 12:30:00,275.37,275.87,274.21,274.31,13342.0,275.2392,275.7389,274.0797,274.1797,13342.0
2017-11-30 12:40:00,274.34,274.69,273.5,273.77,7600.0,274.2097,274.5595,273.3701,273.6399,7600.0
2017-11-30 12:50:00,273.37,273.51,272.65,273.02,5828.0,273.2401,273.3801,272.5205,272.8903,5828.0
2017-11-30 13:00:00,273.04,274.19,273.04,274.16,5160.0,272.9103,274.0597,272.9103,274.0297,5160.0
2017-11-30 13:10:00,273.67,273.71,272.53,272.82,5300.0,273.54,273.58,272.4005,272.6904,5300.0
2017-11-30 13:20:00,273.01,273.24,272.92,272.97,3900.0,272.8803,273.1102,272.7903,272.8403,3900.0
2017-11-30 13:30:00,272.94,273.09,272.09,272.71,7000.0,272.8103,272.9603,271.9607,272.5804,7000.0
2017-11-30 13:40:00,272.1,273.38,271.89,273.38,4600.0,271.9707,273.2501,271.7608,273.2501,4600.0
2017-11-30 13:50:00,273.09,273.34,272.34,273.16,3063.0,272.9603,273.2101,272.2106,273.0302,3063.0
2017-11-30 14:00:00,273.29,273.29,272.6,272.78,3800.0,273.1602,273.1602,272.4705,272.6504,3800.0
2017-11-30 14:10:00,272.77,273.3,272.59,272.93,5000.0,272.6404,273.1702,272.4605,272.8003,5000.0
2017-11-30 14:20:00,272.88,273.51,272.73,273.27,12645.0,272.7504,273.3801,272.6004,273.1402,12645.0
2017-11-30 14:30:00,273.27,273.61,273.08,273.3,4377.0,273.1402,273.48,272.9503,273.1702,4377.0
2017-11-30 14:40:00,273.3,273.49,272.6,272.88,6916.0,273.1702,273.3601,272.4705,272.7504,6916.0
2017-11-30 14:50:00,272.62,274.19,272.4,273.78,13000.0,272.4905,274.0597,272.2706,273.6499,13000.0
2017-11-30 15:00:00,273.38,274.61,273.08,273.81,8105.0,273.2501,274.4795,272.9503,273.6799,8105.0
2017-11-30 15:10:00,273.7,275.06,273.7,274.81,9842.0,273.57,274.9293,273.57,274.6794,9842.0
2017-11-30 15:20:00,274.81,276.0,274.7,275.72,17494.0,274.6794,275.8689,274.5695,275.589,17494.0
2017-11-30 15:30:00,275.72,276.15,275.18,276.03,22070.0,275.589,276.0188,275.0493,275.8989,22070.0
2017-11-30 15:40:00,276.04,276.36,275.39,276.36,20250.0,275.9089,276.2287,275.2592,276.2287,20250.0
2017-11-30 15:50:00,276.43,276.43,273.83,275.32,103290.0,276.2987,276.2987,273.6999,275.1892,103290.0
2017-12-01 09:30:00,273.54,282.38,273.54,282.22,61346.0,273.41,282.2458,273.41,282.0859,61346.0
2017-12-01 09:40:00,280.67,282.55,278.01,278.72,49773.0,280.5367,282.4158,277.8779,278.5876,49773.0
2017-12-01 09:50:00,279.11,280.11,277.81,278.91,21387.0,278.9774,279.9769,277.678,278.7775,21387.0
2017-12-01 10:00:00,278.91,280.12,277.59,277.96,41203.0,278.7775,279.9869,277.4581,277.8279,41203.0
2017-12-01 10:10:00,278.07,278.07,275.38,276.54,46366.0,277.9379,277.9379,275.2492,276.4086,46366.0
2017-12-01 10:20:00,276.75,277.33,275.83,277.03,8800.0,276.6185,277.1982,275.699,276.8984,8800.0
2017-12-01 10:30:00,277.22,277.22,276.28,276.99,2800.0,277.0883,277.0883,276.1487,276.8584,2800.0
2017-12-01 10:40:00,276.74,279.52,276.74,279.52,16195.0,276.6085,279.3872,276.6085,279.3872,16195.0
2017-12-01 10:50:00,279.62,279.62,277.81,277.81,5043.0,279.4872,279.4872,277.678,277.678,5043.0
2017-12-01 11:00:00,277.21,277.21,275.67,276.07,13046.0,277.0783,277.0783,275.539,275.9388,13046.0
2017-12-01 11:10:00,276.18,276.38,273.95,274.87,19340.0,276.0488,276.2487,273.8198,274.7394,19340.0
2017-12-01 11:20:00,274.66,274.83,272.15,274.63,14309.0,274.5295,274.6994,272.0207,274.4995,14309.0
2017-12-01 11:30:00,274.0,274.72,273.1,273.55,10852.0,273.8698,274.5895,272.9702,273.42,10852.0
2017-12-01 11:40:00,273.55,275.0,273.0,273.0,4857.0,273.42,274.8693,272.8703,272.8703,4857.0
2017-12-01 11:50:00,272.14,274.37,271.15,274.23,4858.0,272.0107,274.2396,271.0212,274.0997,4858.0
2017-12-01 12:00:00,273.91,274.93,273.58,274.88,13112.0,273.7799,274.7994,273.45,274.7494,13112.0
2017-12-01 12:10:00,274.83,276.09,274.66,275.91,14303.0,274.6994,275.9588,274.5295,275.7789,14303.0
2017-12-01 12:20:00,275.9,276.56,275.57,276.1,9258.0,275.7689,276.4286,275.4391,275.9688,9258.0
2017-12-01 12:30:00,276.31,276.51,274.29,274.33,6957.0,276.1787,276.3786,274.1597,274.1997,6957.0
2017-12-01 12:40:00,274.56,275.84,273.91,275.16,9110.0,274.4296,275.7089,273.7799,275.0293,9110.0
2017-12-01 12:50:00,275.16,276.3,275.15,275.99,6800.0,275.0293,276.1687,275.0193,275.8589,6800.0
2017-12-01 13:00:00,275.77,276.01,274.36,274.8,6440.0,275.639,275.8789,274.2297,274.6694,6440.0
2017-12-01 13:10:00,274.82,276.07,274.76,275.85,6318.0,274.6894,275.9388,274.6295,275.7189,6318.0
2017-12-01 13:20:00,275.6,276.18,275.43,276.18,7500.0,275.4691,276.0488,275.2991,276.0488,7500.0
2017-12-01 13:30:00,276.35,276.82,275.25,275.59,9885.0,276.2187,276.6885,275.1192,275.4591,9885.0
2017-12-01 13:40:00,275.59,275.59,274.29,274.44,6675.0,275.4591,275.4591,274.1597,274.3096,6675.0
2017-12-01 13:50:00,274.38,274.59,273.96,273.96,8376.0,274.2496,274.4595,273.8298,273.8298,8376.0
2017-12-01 14:00:00,274.1,274.1,272.49,272.53,4880.0,273.9698,273.9698,272.3605,272.4005,4880.0
2017-12-01 14:10:00,272.85,274.3,272.84,273.87,3739.0,272.7204,274.1697,272.7104,273.7399,3739.0
2017-12-01 14:20:00,273.78,273.78,271.87,272.35,7169.0,273.6499,273.6499,271.7408,272.2206,7169.0
2017-12-01 14:30:00,272.24,273.19,272.23,272.48,3038.0,272.1107,273.0602,272.1007,272.3505,3038.0
2017-12-01 14:40:00,272.52,272.52,270.7,271.35,9002.0,272.3905,272.3905,270.5714,271.2211,9002.0
2017-12-01 14:50:00,271.31,272.01,271.06,271.7,4700.0,271.1811,271.8808,270.9312,271.5709,4700.0
2017-12-01 15:00:00,271.61,272.36,270.78,272.14,10902.0,271.481,272.2306,270.6514,272.0107,10902.0
2017-12-01 15:10:00,272.04,272.23,271.16,271.31,9107.0,271.9108,272.1007,271.0312,271.1811,9107.0
2017-12-01 15:20:00,271.2,271.2,270.5,271.09,10400.0,271.0712,271.0712,270.3715,270.9612,10400.0
2017-12-01 15:30:00,271.31,272.2,271.31,271.77,5400.0,271.1811,272.0707,271.1811,271.6409,5400.0
2017-12-01 15:40:00,271.67,272.52,271.56,272.3,13046.0,271.5409,272.3905,271.431,272.1706,13046.0
2017-12-01 15:50:00,272.49,273.07,271.76,272.97,42980.0,272.3605,272.9403,271.6309,272.8403,42980.0
2017-12-04 09:30:00,275.0,280.0,275.0,279.65,17494.0,274.8693,279.867,274.8693,279.5171,17494.0
2017-12-04 09:40:00,279.44,280.31,278.55,280.02,20903.0,279.3072,280.1768,278.4177,279.887,20903.0
2017-12-04 09:50:00,280.19,281.35,279.51,279.69,20130.0,280.0569,281.2163,279.3772,279.5571,20130.0
2017-12-04 10:00:00,279.63,279.63,277.93,279.19,34300.0,279.4971,279.4971,277.798,279.0574,34300.0
2017-12-04 10:10:00,279.21,280.32,275.94,277.81,39261.0,279.0773,280.1868,275.8089,277.678,39261.0
2017-12-04 10:20:00,278.25,280.07,277.08,279.99,38207.0,278.1178,279.9369,276.9484,279.857,38207.0
2017-12-04 10:30:00,279.98,279.98,277.68,278.82,23490.0,279.847,279.847,277.5481,278.6875,23490.0
2017-12-04 10:40:00,279.12,279.31,277.01,277.05,17548.0,278.9874,279.1773,276.8784,276.9184,17548.0
2017-12-04 10:50:00,277.11,277.45,275.25,276.58,48333.0,276.9783,277.3182,275.1192,276.4486,48333.0
2017-12-04 11:00:00,276.97,278.44,275.66,278.34,28198.0,276.8384,278.3077,275.529,278.2078,28198.0
2017-12-04 11:10:00,278.21,279.81,276.54,279.17,36017.0,278.0778,279.6771,276.4086,279.0374,36017.0
2017-12-04 11:20:00,279.61,279.92,278.1,278.4,21120.0,279.4772,279.787,277.9679,278.2677,21120.0
2017-12-04 11:30:00,278.08,278.69,276.45,277.63,22326.0,277.9479,278.5576,276.3187,277.4981,22326.0
2017-12-04 11:40:00,277.63,277.63,275.62,275.98,20281.0,277.4981,277.4981,275.4891,275.8489,20281.0
2017-12-04 11:50:00,276.19,277.12,275.77,276.21,25621.0,276.0588,276.9883,275.639,276.0788,25621.0
2017-12-04 12:00:00,276.48,277.17,276.22,276.86,13854.0,276.3486,277.0383,276.0888,276.7285,13854.0
2017-12-04 12:10:00,277.07,278.16,277.07,277.24,5197.0,276.9384,278.0278,276.9384,277.1083,5197.0
2017-12-04 12:20:00,277.32,277.32,275.58,276.07,8249.0,277.1882,277.1882,275.4491,275.9388,8249.0
2017-12-04 12:30:00,276.13,276.66,275.1,275.99,16524.0,275.9988,276.5286,274.9693,275.8589,16524.0
2017-12-04 12:40:00,275.81,277.19,275.81,276.72,8708.0,275.679,277.0583,275.679,276.5885,8708.0
2017-12-04 12:50:00,276.72,277.92,276.7,277.59,18209.0,276.5885,277.788,276.5685,277.4581,18209.0
2017-12-04 13:00:00,277.34,278.05,276.64,277.25,27788.0,277.2082,277.9179,276.5086,277.1183,27788.0
2017-12-04 13:10:00,277.14,277.9,276.21,276.64,36286.0,277.0083,277.768,276.0788,276.5086,36286.0
2017-12-04 13:20:00,276.96,277.25,275.12,275.75,13393.0,276.8284,277.1183,274.9893,275.619,13393.0
2017-12-04 13:30:00,276.11,276.11,275.37,275.38,6230.0,275.9788,275.9788,275.2392,275.2492,6230.0
2017-12-04 13:40:00,275.58,275.92,275.39,275.42,3764.0,275.4491,275.7889,275.2592,275.2891,3764.0
2017-12-04 13:50:00,275.17,276.11,275.17,276.11,9840.0,275.0393,275.9788,275.0393,275.9788,9840.0
2017-12-04 14:00:00,275.98,276.16,275.34,275.34,3695.0,275.8489,276.0288,275.2092,275.2092,3695.0
2017-12-04 14:10:00,275.35,275.35,274.0,274.0,7450.0,275.2192,275.2192,273.8698,273.8698,7450.0
2017-12-04 14:20:00,274.11,274.22,273.31,273.38,5177.0,273.9798,274.0897,273.1801,273.2501,5177.0
2017-12-04 14:30:00,273.35,274.0,272.92,273.59,11734.0,273.2201,273.8698,272.7903,273.46,11734.0
2017-12-04 14:40:00,273.77,274.26,273.6,273.72,6150.0,273.6399,274.1297,273.47,273.59,6150.0
2017-12-04 14:50:00,273.77,274.4,272.12,273.11,6358.0,273.6399,274.2696,271.9907,272.9802,6358.0
2017-12-04 15:00:00,272.92,273.18,272.32,273.18,8612.0,272.7903,273.0502,272.1906,273.0502,8612.0
2017-12-04 15:10:00,273.03,273.42,272.66,272.94,8413.0,272.9003,273.2901,272.5305,272.8103,8413.0
2017-12-04 15:20:00,272.94,274.49,272.94,273.61,5144.0,272.8103,274.3596,272.8103,273.48,5144.0
2017-12-04 15:30:00,273.41,273.95,272.07,272.7,8345.0,273.2801,273.8198,271.9407,272.5704,8345.0
2017-12-04 15:40:00,272.31,272.73,271.52,272.37,7745.0,272.1806,272.6004,271.391,272.2406,7745.0
2017-12-04 15:50:00,271.81,272.52,271.68,271.76,18831.0,271.6809,272.3905,271.5509,271.6309,18831.0
2017-12-05 09:30:00,272.8,273.89,269.77,273.85,61944.0,272.6704,273.7599,269.6418,273.7199,61944.0
2017-12-05 09:40:00,273.87,274.8,272.27,273.94,42246.0,273.7399,274.6694,272.1406,273.8098,42246.0
2017-12-05 09:50:00,274.3,275.73,273.39,274.56,47767.0,274.1697,275.599,273.2601,274.4296,47767.0
2017-12-05 10:00:00,274.61,275.93,274.04,274.04,32673.0,274.4795,275.7989,273.9098,273.9098,32673.0
2017-12-05 10:10:00,273.9,275.38,273.07,275.29,23118.0,273.7699,275.2492,272.9403,275.1592,23118.0
2017-12-05 10:20:00,275.27,278.35,274.59,277.13,37280.0,275.1392,278.2178,274.4595,276.9983,37280.0
2017-12-05 10:30:00,277.37,277.96,275.31,275.39,20095.0,277.2382,277.8279,275.1792,275.2592,20095.0
2017-12-05 10:40:00,275.31,276.24,275.16,275.83,25135.0,275.1792,276.1088,275.0293,275.699,25135.0
2017-12-05 10:50:00,275.55,276.61,275.09,276.43,23057.0,275.4191,276.4786,274.9593,276.2987,23057.0
2017-12-05 11:00:00,276.4,277.37,276.23,277.13,12596.0,276.2687,277.2382,276.0988,276.9983,12596.0
2017-12-05 11:10:00,277.19,278.65,276.79,278.65,25111.0,277.0583,278.5176,276.6585,278.5176,25111.0
2017-12-05 11:20:00,278.44,278.69,277.59,278.06,10864.0,278.3077,278.5576,277.4581,277.9279,10864.0
2017-12-05 11:30:00,278.09,278.28,276.77,276.95,7153.0,277.9579,278.1478,276.6385,276.8184,7153.0
2017-12-05 11:40:00,277.13,278.01,276.81,277.13,4602.0,276.9983,277.8779,276.6785,276.9983,4602.0
2017-12-05 11:50:00,277.61,277.61,276.25,276.83,2942.0,277.4781,277.4781,276.1188,276.6985,2942.0
2017-12-05 12:00:00,276.83,276.97,276.27,276.35,4942.0,276.6985,276.8384,276.1387,276.2187,4942.0
2017-12-05 12:10:00,276.08,277.29,275.9,277.28,3800.0,275.9488,277.1583,275.7689,277.1483,3800.0
2017-12-05 12:20:00,276.87,277.3,276.14,277.3,6425.0,276.7385,277.1683,276.0088,277.1683,6425.0
2017-12-05 12:30:00,277.14,277.73,276.83,277.14,8661.0,277.0083,277.598,276.6985,277.0083,8661.0
2017-12-05 12:40:00,276.98,277.14,276.42,277.13,800.0,276.8484,277.0083,276.2887,276.9983,800.0
2017-12-05 12:50:00,277.07,277.14,275.46,275.46,7558.0,276.9384,277.0083,275.3291,275.3291,7558.0
2017-12-05 13:00:00,275.79,276.12,275.29,275.79,6790.0,275.659,275.9888,275.1592,275.659,6790.0
2017-12-05 13:10:00,275.52,276.31,275.17,276.31,9075.0,275.3891,276.1787,275.0393,276.1787,9075.0
2017-12-05 13:20:00,276.74,277.05,275.97,276.36,19684.0,276.6085,276.9184,275.8389,276.2287,19684.0
2017-12-05 13:30:00,276.0,276.68,275.73,275.95,11519.0,275.8689,276.5485,275.599,275.8189,11519.0
2017-12-05 13:40:00,275.68,276.21,275.02,275.39,17438.0,275.549,276.0788,274.8893,275.2592,17438.0
2017-12-05 13:50:00,275.29,275.32,273.69,275.32,15567.0,275.1592,275.1892,273.56,275.1892,15567.0
2017-12-05 14:00:00,275.5,276.56,274.42,274.43,15716.0,275.3691,276.4286,274.2896,274.2996,15716.0
2017-12-05 14:10:00,274.47,274.89,273.61,274.07,6199.0,274.3396,274.7594,273.48,273.9398,6199.0
2017-12-05 14:20:00,273.7,273.7,273.0,273.13,7300.0,273.57,273.57,272.8703,273.0002,7300.0
2017-12-05 14:30:00,273.12,273.25,272.0,272.26,5207.0,272.9902,273.1202,271.8708,272.1306,5207.0
2017-12-05 14:40:00,272.49,272.57,271.42,271.93,5600.0,272.3605,272.4405,271.291,271.8008,5600.0
2017-12-05 14:50:00,271.99,272.19,270.24,270.48,6414.0,271.8608,272.0607,270.1116,270.3515,6414.0
2017-12-05 15:00:00,270.58,271.06,270.55,270.77,5932.0,270.4514,270.9312,270.4215,270.6414,5932.0
2017-12-05 15:10:00,270.8,271.79,270.5,270.51,4548.0,270.6713,271.6609,270.3715,270.3815,4548.0
2017-12-05 15:20:00,270.69,271.34,270.63,270.82,6945.0,270.5614,271.2111,270.5014,270.6913,6945.0
2017-12-05 15:30:00,270.56,270.96,270.36,270.85,6740.0,270.4315,270.8313,270.2316,270.7213,6740.0
2017-12-05 15:40:00,270.89,271.36,270.75,271.0,13346.0,270.7613,271.2311,270.6214,270.8712,13346.0
2017-12-05 15:50:00,270.83,271.17,270.39,270.81,34449.0,270.7013,271.0412,270.2615,270.6813,34449.0
2017-12-06 09:30:00,269.8,271.83,269.14,270.58,10514.0,269.6718,271.7009,269.0121,270.4514,10514.0
2017-12-06 09:40:00,270.63,271.85,269.32,269.48,14443.0,270.5014,271.7208,269.192,269.352,14443.0
2017-12-06 09:50:00,269.04,269.2,267.01,269.2,24696.0,268.9122,269.0721,266.8831,269.0721,24696.0
2017-12-06 10:00:00,269.2,271.68,269.2,271.11,24128.0,269.0721,271.5509,269.0721,270.9812,24128.0
2017-12-06 10:10:00,270.89,270.89,269.06,269.47,4831.0,270.7613,270.7613,268.9322,269.342,4831.0
2017-12-06 10:20:00,269.37,270.61,269.35,270.14,5800.0,269.242,270.4814,269.222,270.0117,5800.0
2017-12-06 10:30:00,269.99,270.67,269.84,269.89,7570.0,269.8617,270.5414,269.7118,269.7618,7570.0
2017-12-06 10:40:00,270.22,270.91,269.86,270.91,3385.0,270.0916,270.7813,269.7318,270.7813,3385.0
2017-12-06 10:50:00,270.33,271.0,269.84,270.61,7757.0,270.2016,270.8712,269.7118,270.4814,7757.0
2017-12-06 11:00:00,270.53,271.06,270.28,270.91,15372.0,270.4015,270.9312,270.1516,270.7813,15372.0
2017-12-06 11:10:00,271.0,271.31,270.72,271.0,38831.0,270.8712,271.1811,270.5914,270.8712,38831.0
2017-12-06 11:20:00,271.21,272.47,271.07,271.73,12761.0,271.0811,272.3405,270.9412,271.6009,12761.0
2017-12-06 11:30:00,271.55,272.16,271.49,272.16,3400.0,271.421,272.0307,271.361,272.0307,3400.0
2017-12-06 11:40:00,272.16,272.67,271.89,272.17,20859.0,272.0307,272.5405,271.7608,272.0407,20859.0
2017-12-06 11:50:00,272.22,272.98,271.96,272.73,10046.0,272.0907,272.8503,271.8308,272.6004,10046.0
2017-12-06 12:00:00,272.78,273.08,272.49,272.99,32970.0,272.6504,272.9503,272.3605,272.8603,32970.0
2017-12-06 12:10:00,273.0,273.21,272.75,272.91,26133.0,272.8703,273.0802,272.6204,272.7803,26133.0
2017-12-06 12:20:00,272.54,272.8,271.92,271.92,10128.0,272.4105,272.6704,271.7908,271.7908,10128.0
2017-12-06 12:30:00,272.01,272.1,271.13,271.13,6450.0,271.8808,271.9707,271.0012,271.0012,6450.0
2017-12-06 12:40:00,271.03,271.52,270.92,271.22,2060.0,270.9012,271.391,270.7913,271.0911,2060.0
2017-12-06 12:50:00,271.4,271.42,271.03,271.03,2400.0,271.2711,271.291,270.9012,270.9012,2400.0
2017-12-06 13:00:00,270.96,271.26,270.41,271.2,5200.0,270.8313,271.1311,270.2815,271.0712,5200.0
2017-12-06 13:10:00,271.11,271.91,271.01,271.74,3950.0,270.9812,271.7808,270.8812,271.6109,3950.0
2017-12-06 13:20:00,271.88,272.04,271.6,271.74,2200.0,271.7508,271.9108,271.471,271.6109,2200.0
2017-12-06 13:30:00,271.8,272.27,271.8,272.25,1200.0,271.6709,272.1406,271.6709,272.1207,1200.0
2017-12-06 13:40:00,272.36,273.4,272.3,273.33,3700.0,272.2306,273.2701,272.1706,273.2001,3700.0
2017-12-06 13:50:00,273.23,273.39,272.77,272.93,13067.0,273.1002,273.2601,272.6404,272.8003,13067.0
2017-12-06 14:00:00,273.07,274.39,273.07,273.68,4985.0,272.9403,274.2596,272.9403,273.55,4985.0
2017-12-06 14:10:00,273.58,273.69,272.37,272.37,12154.0,273.45,273.56,272.2406,272.2406,12154.0
2017-12-06 14:20:00,272.95,273.07,272.25,273.07,3859.0,272.8203,272.9403,272.1207,272.9403,3859.0
2017-12-06 14:30:00,272.6,272.97,272.27,272.97,4200.0,272.4705,272.8403,272.1406,272.8403,4200.0
2017-12-06 14:40:00,272.78,272.8,272.69,272.8,600.0,272.6504,272.6704,272.5604,272.6704,600.0
2017-12-06 14:50:00,272.97,273.82,272.8,273.61,3101.0,272.8403,273.6899,272.6704,273.48,3101.0
2017-12-06 15:00:00,273.61,273.84,272.84,273.15,12376.0,273.48,273.7099,272.7104,273.0202,12376.0
2017-12-06 15:10:00,273.25,273.51,272.54,272.99,9415.0,273.1202,273.3801,272.4105,272.8603,9415.0
2017-12-06 15:20:00,272.95,273.13,272.47,272.67,14920.0,272.8203,273.0002,272.3405,272.5405,14920.0
2017-12-06 15:30:00,272.71,273.04,272.48,272.67,9994.0,272.5804,272.9103,272.3505,272.5405,9994.0
2017-12-06 15:40:00,272.5,273.03,272.38,272.7,5718.0,272.3705,272.9003,272.2506,272.5704,5718.0
2017-12-06 15:50:00,272.7,272.7,271.79,272.26,23948.0,272.5704,272.5704,271.6609,272.1306,23948.0
2017-12-07 09:30:00,271.46,272.65,270.54,272.48,27199.0,271.331,272.5205,270.4115,272.3505,27199.0
2017-12-07 09:40:00,272.41,272.52,270.59,271.34,33848.0,272.2806,272.3905,270.4614,271.2111,33848.0
2017-12-07 09:50:00,271.25,271.26,269.51,269.51,14068.0,271.1211,271.1311,269.382,269.382,14068.0
2017-12-07 10:00:00,269.51,269.9,268.9,269.51,19613.0,269.382,269.7718,268.7722,269.382,19613.0
2017-12-07 10:10:00,269.61,270.98,269.61,270.84,4600.0,269.4819,270.8513,269.4819,270.7113,4600.0
2017-12-07 10:20:00,271.08,271.96,270.65,271.88,3750.0,270.9512,271.8308,270.5214,271.7508,3750.0
2017-12-07 10:30:00,272.13,272.9,271.94,272.73,7487.0,272.0007,272.7703,271.8108,272.6004,7487.0
2017-12-07 10:40:00,272.74,273.72,272.08,272.58,19483.0,272.6104,273.59,271.9507,272.4505,19483.0
2017-12-07 10:50:00,272.11,272.43,271.4,272.34,4593.0,271.9807,272.3006,271.2711,272.2106,4593.0
2017-12-07 11:00:00,272.16,272.63,271.23,271.23,11732.0,272.0307,272.5005,271.1011,271.1011,11732.0
2017-12-07 11:10:00,271.21,271.59,270.86,271.08,6487.0,271.0811,271.461,270.7313,270.9512,6487.0
2017-12-07 11:20:00,270.91,271.21,270.15,270.73,8542.0,270.7813,271.0811,270.0217,270.6014,8542.0
2017-12-07 11:30:00,270.91,270.91,270.46,270.46,200.0,270.7813,270.7813,270.3315,270.3315,200.0
2017-12-07 11:40:00,271.0,272.03,270.88,270.88,8458.0,270.8712,271.9008,270.7513,270.7513,8458.0
2017-12-07 11:50:00,271.16,272.58,271.16,272.46,11800.0,271.0312,272.4505,271.0312,272.3306,11800.0
2017-12-07 12:00:00,272.5,272.51,271.67,271.84,2300.0,272.3705,272.3805,271.5409,271.7108,2300.0
2017-12-07 12:10:00,271.75,272.29,271.75,271.92,1527.0,271.6209,272.1606,271.6209,271.7908,1527.0
2017-12-07 12:20:00,272.3,272.44,272.03,272.03,2100.0,272.1706,272.3106,271.9008,271.9008,2100.0
2017-12-07 12:30:00,271.59,272.05,271.44,272.05,3459.0,271.461,271.9207,271.311,271.9207,3459.0
2017-12-07 12:40:00,272.15,272.15,271.89,272.14,300.0,272.0207,272.0207,271.7608,272.0107,300.0
2017-12-07 12:50:00,272.15,272.15,271.54,271.92,1100.0,272.0207,272.0207,271.411,271.7908,1100.0
2017-12-07 13:00:00,271.57,272.0,270.65,272.0,2099.0,271.441,271.8708,270.5214,271.8708,2099.0
2017-12-07 13:10:00,271.69,271.69,270.81,271.35,4000.0,271.5609,271.5609,270.6813,271.2211,4000.0
2017-12-07 13:20:00,271.73,272.03,271.5,271.5,3331.0,271.6009,271.9008,271.371,271.371,3331.0
2017-12-07 13:30:00,271.63,272.18,271.63,272.05,1421.0,271.5009,272.0507,271.5009,271.9207,1421.0
2017-12-07 13:40:00,271.76,272.1,271.07,271.07,4394.0,271.6309,271.9707,270.9412,270.9412,4394.0
2017-12-07 13:50:00,271.03,271.13,270.72,271.11,1101.0,270.9012,271.0012,270.5914,270.9812,1101.0
2017-12-07 14:00:00,271.19,271.76,271.19,271.6,1600.0,271.0612,271.6309,271.0612,271.471,1600.0
2017-12-07 14:10:00,271.76,271.76,271.54,271.54,729.0,271.6309,271.6309,271.411,271.411,729.0
2017-12-07 14:20:00,271.91,271.93,271.21,271.3,2800.0,271.7808,271.8008,271.0811,271.1711,2800.0
2017-12-07 14:30:00,271.46,271.54,270.96,271.18,2546.0,271.331,271.411,270.8313,271.0512,2546.0
2017-12-07 14:40:00,271.43,271.94,271.32,271.94,2109.0,271.301,271.8108,271.1911,271.8108,2109.0
2017-12-07 14:50:00,271.96,272.04,271.79,271.93,1018.0,271.8308,271.9108,271.6609,271.8008,1018.0
2017-12-07 15:00:00,272.09,272.34,272.08,272.26,3400.0,271.9607,272.2106,271.9507,272.1306,3400.0
2017-12-07 15:10:00,272.34,272.34,271.86,272.12,9412.0,272.2106,272.2106,271.7308,271.9907,9412.0
2017-12-07 15:20:00,272.11,272.5,272.11,272.26,2081.0,271.9807,272.3705,271.9807,272.1306,2081.0
2017-12-07 15:30:00,272.17,272.61,271.99,272.59,3252.0,272.0407,272.4805,271.8608,272.4605,3252.0
2017-12-07 15:40:00,272.52,273.23,272.52,273.02,5602.0,272.3905,273.1002,272.3905,272.8903,5602.0
2017-12-07 15:50:00,272.97,273.26,272.63,272.68,9529.0,272.8403,273.1302,272.5005,272.5504,9529.0
2017-12-08 09:30:00,275.41,278.32,273.2,278.17,52863.0,275.2792,278.1878,273.0702,278.0378,52863.0
2017-12-08 09:40:00,278.47,280.64,277.36,280.15,39305.0,278.3377,280.5067,277.2282,280.0169,39305.0
2017-12-08 09:50:00,280.14,280.41,278.21,279.5,23570.0,280.0069,280.2768,278.0778,279.3672,23570.0
2017-12-08 10:00:00,279.79,280.19,278.75,279.28,23772.0,279.6571,280.0569,278.6176,279.1473,23772.0
2017-12-08 10:10:00,279.53,279.85,277.55,277.55,23381.0,279.3972,279.717,277.4181,277.4181,23381.0
2017-12-08 10:20:00,277.42,278.08,277.22,277.71,1500.0,277.2882,277.9479,277.0883,277.5781,1500.0
2017-12-08 10:30:00,278.37,278.7,276.9,277.42,3515.0,278.2377,278.5676,276.7684,277.2882,3515.0
2017-12-08 10:40:00,277.01,277.01,275.92,275.97,6300.0,276.8784,276.8784,275.7889,275.8389,6300.0
2017-12-08 10:50:00,276.19,276.19,275.27,275.54,3300.0,276.0588,276.0588,275.1392,275.4091,3300.0
2017-12-08 11:00:00,275.31,276.05,275.24,275.28,5749.0,275.1792,275.9188,275.1092,275.1492,5749.0
2017-12-08 11:10:00,275.58,275.91,275.37,275.61,3600.0,275.4491,275.7789,275.2392,275.4791,3600.0
2017-12-08 11:20:00,275.81,275.81,274.7,274.9,2200.0,275.679,275.679,274.5695,274.7694,2200.0
2017-12-08 11:30:00,275.24,275.72,274.85,275.37,9614.0,275.1092,275.589,274.7194,275.2392,9614.0
2017-12-08 11:40:00,275.5,276.57,275.4,276.57,5697.0,275.3691,276.4386,275.2692,276.4386,5697.0
2017-12-08 11:50:00,276.4,277.19,275.76,277.04,14349.0,276.2687,277.0583,275.629,276.9084,14349.0
2017-12-08 12:00:00,277.03,277.2,276.53,276.94,6000.0,276.8984,277.0683,276.3986,276.8084,6000.0
2017-12-08 12:10:00,276.38,276.69,276.2,276.2,1200.0,276.2487,276.5585,276.0688,276.0688,1200.0
2017-12-08 12:20:00,276.21,277.19,276.07,277.12,2514.0,276.0788,277.0583,275.9388,276.9883,2514.0
2017-12-08 12:30:00,277.19,277.91,277.0,277.56,16794.0,277.0583,277.778,276.8684,277.4281,16794.0
2017-12-08 12:40:00,276.95,277.17,276.4,276.4,1400.0,276.8184,277.0383,276.2687,276.2687,1400.0
2017-12-08 12:50:00,276.38,276.53,275.94,276.02,1700.0,276.2487,276.3986,275.8089,275.8889,1700.0
2017-12-08 13:00:00,276.01,276.52,275.97,276.48,2702.0,275.8789,276.3886,275.8389,276.3486,2702.0
2017-12-08 13:10:00,276.65,276.7,276.2,276.36,3125.0,276.5186,276.5685,276.0688,276.2287,3125.0
2017-12-08 13:20:00,276.5,277.18,276.25,276.57,4400.0,276.3686,277.0483,276.1188,276.4386,4400.0
2017-12-08 13:30:00,276.94,277.17,276.73,276.73,800.0,276.8084,277.0383,276.5985,276.5985,800.0
2017-12-08 13:40:00,277.15,277.17,276.53,276.53,3700.0,277.0183,277.0383,276.3986,276.3986,3700.0
2017-12-08 13:50:00,276.44,276.85,276.15,276.38,1300.0,276.3087,276.7185,276.0188,276.2487,1300.0
2017-12-08 14:00:00,276.39,276.82,276.09,276.57,4800.0,276.2587,276.6885,275.9588,276.4386,4800.0
2017-12-08 14:10:00,276.0,276.09,275.81,276.06,2026.0,275.8689,275.9588,275.679,275.9288,2026.0
2017-12-08 14:20:00,275.92,276.62,275.71,276.44,3795.0,275.7889,276.4886,275.579,276.3087,3795.0
2017-12-08 14:30:00,276.66,276.76,276.11,276.7,3200.0,276.5286,276.6285,275.9788,276.5685,3200.0
2017-12-08 14:40:00,276.7,276.7,276.26,276.26,1100.0,276.5685,276.5685,276.1287,276.1287,1100.0
2017-12-08 14:50:00,276.68,276.8,276.34,276.7,1881.0,276.5485,276.6685,276.2087,276.5685,1881.0
2017-12-08 15:00:00,276.5,276.6,275.97,276.33,18093.0,276.3686,276.4686,275.8389,276.1987,18093.0
2017-12-08 15:10:00,276.5,276.87,276.03,276.03,5600.0,276.3686,276.7385,275.8989,275.8989,5600.0
2017-12-08 15:20:00,276.18,276.47,275.75,276.32,4100.0,276.0488,276.3386,275.619,276.1887,4100.0
2017-12-08 15:30:00,276.11,276.4,276.0,276.1,3500.0,275.9788,276.2687,275.8689,275.9688,3500.0
2017-12-08 15:40:00,276.03,276.35,275.96,276.25,10243.0,275.8989,276.2187,275.8289,276.1188,10243.0
2017-12-08 15:50:00,276.23,276.59,276.05,276.49,18920.0,276.0988,276.4586,275.9188,276.3586,18920.0
2017-12-11 09:30:00,276.05,280.35,276.0,278.18,27182.0,275.9188,280.2168,275.8689,278.0478,27182.0
2017-12-11 09:40:00,278.05,278.87,277.35,277.93,23562.0,277.9179,278.7375,277.2182,277.798,23562.0
2017-12-11 09:50:00,277.7,279.78,277.34,277.99,11496.0,277.5681,279.6471,277.2082,277.8579,11496.0
2017-12-11 10:00:00,277.98,278.89,277.84,278.89,10820.0,277.8479,278.7575,277.708,278.7575,10820.0
2017-12-11 10:10:00,278.92,280.2,278.92,279.58,22660.0,278.7875,280.0669,278.7875,279.4472,22660.0
2017-12-11 10:20:00,279.2,279.42,278.08,279.42,8350.0,279.0674,279.2872,277.9479,279.2872,8350.0
2017-12-11 10:30:00,279.24,280.2,279.24,279.9,9450.0,279.1073,280.0669,279.1073,279.767,9450.0
2017-12-11 10:40:00,279.91,280.06,279.29,280.06,11562.0,279.777,279.9269,279.1573,279.9269,11562.0
2017-12-11 10:50:00,280.14,280.87,279.64,279.65,9100.0,280.0069,280.7366,279.5071,279.5171,9100.0
2017-12-11 11:00:00,279.06,280.5,278.95,280.36,8239.0,278.9274,280.3667,278.8175,280.2268,8239.0
2017-12-11 11:10:00,280.57,280.71,280.01,280.33,7899.0,280.4367,280.5766,279.877,280.1968,7899.0
2017-12-11 11:20:00,280.33,280.55,280.06,280.46,14480.0,280.1968,280.4167,279.9269,280.3268,14480.0
2017-12-11 11:30:00,280.47,280.64,280.07,280.07,3031.0,280.3367,280.5067,279.9369,279.9369,3031.0
2017-12-11 11:40:00,280.25,281.69,280.24,281.65,8631.0,280.1169,281.5562,280.1069,281.5162,8631.0
2017-12-11 11:50:00,281.68,282.12,281.07,281.31,12193.0,281.5462,281.986,280.9365,281.1763,12193.0
2017-12-11 12:00:00,281.31,282.2,281.31,282.05,7005.0,281.1763,282.0659,281.1763,281.916,7005.0
2017-12-11 12:10:00,281.8,281.9,281.05,281.53,6220.0,281.6661,281.7661,280.9165,281.3962,6220.0
2017-12-11 12:20:00,281.73,283.84,281.73,283.35,23409.0,281.5961,283.7051,281.5961,283.2154,23409.0
2017-12-11 12:30:00,283.49,284.58,283.35,284.58,5700.0,283.3553,284.4448,283.2154,284.4448,5700.0
2017-12-11 12:40:00,284.47,284.89,283.58,283.59,9002.0,284.3348,284.7546,283.4453,283.4553,9002.0
2017-12-11 12:50:00,283.89,284.39,283.57,284.25,3135.0,283.7551,284.2549,283.4353,284.115,3135.0
2017-12-11 13:00:00,284.01,284.88,283.87,284.02,11623.0,283.8751,284.7447,283.7351,283.8851,11623.0
2017-12-11 13:10:00,284.23,284.23,283.55,283.92,6758.0,284.095,284.095,283.4153,283.7851,6758.0
2017-12-11 13:20:00,283.92,284.17,283.13,283.23,31200.0,283.7851,284.035,282.9955,283.0954,31200.0
2017-12-11 13:30:00,283.28,284.1,282.93,283.41,21347.0,283.1454,283.965,282.7956,283.2754,21347.0
2017-12-11 13:40:00,284.01,285.28,283.45,284.92,25163.0,283.8751,285.1445,283.3153,284.7846,25163.0
2017-12-11 13:50:00,285.05,285.64,284.78,284.96,18955.0,284.9146,285.5043,284.6447,284.8246,18955.0
2017-12-11 14:00:00,285.17,286.23,285.17,286.1,7525.0,285.0345,286.094,285.0345,285.9641,7525.0
2017-12-11 14:10:00,286.09,287.1,286.09,286.9,12847.0,285.9541,286.9636,285.9541,286.7637,12847.0
2017-12-11 14:20:00,286.53,287.49,286.52,286.92,12150.0,286.3939,287.3534,286.3839,286.7837,12150.0
2017-12-11 14:30:00,286.97,287.23,286.57,286.63,7258.0,286.8337,287.0935,286.4338,286.4938,7258.0
2017-12-11 14:40:00,286.97,287.2,286.24,286.68,11266.0,286.8337,287.0635,286.104,286.5438,11266.0
2017-12-11 14:50:00,286.7,286.97,285.58,286.44,25441.0,286.5638,286.8337,285.4443,286.3039,25441.0
2017-12-11 15:00:00,286.36,287.0,286.13,286.89,10295.0,286.2239,286.8636,285.9941,286.7537,10295.0
2017-12-11 15:10:00,286.67,288.75,286.67,288.06,16938.0,286.5338,288.6128,286.5338,287.9231,16938.0
2017-12-11 15:20:00,288.12,289.28,287.85,289.28,14687.0,287.9831,289.1426,287.7132,289.1426,14687.0
2017-12-11 15:30:00,289.04,289.22,288.23,288.63,15773.0,288.9027,289.0826,288.0931,288.4929,15773.0
2017-12-11 15:40:00,288.44,288.74,288.15,288.48,28723.0,288.303,288.6028,288.0131,288.3429,28723.0
2017-12-11 15:50:00,288.52,289.13,288.02,288.81,49701.0,288.3829,288.9926,287.8832,288.6728,49701.0
2017-12-12 09:30:00,286.43,288.03,285.14,287.65,27976.0,286.2939,287.8932,285.0045,287.5133,27976.0
2017-12-12 09:40:00,287.38,289.02,287.38,288.59,19692.0,287.2435,288.8827,287.2435,288.4529,19692.0
2017-12-12 09:50:00,288.92,292.33,288.92,292.28,19080.0,288.7827,292.1911,288.7827,292.1411,19080.0
2017-12-12 10:00:00,292.0,294.72,292.0,293.99,24084.0,291.8613,294.58,291.8613,293.8503,24084.0
2017-12-12 10:10:00,294.11,295.73,293.42,295.27,21790.0,293.9703,295.5895,293.2806,295.1297,21790.0
2017-12-12 10:20:00,295.43,296.87,294.9,296.22,32613.0,295.2896,296.729,294.7599,296.0793,32613.0
2017-12-12 10:30:00,296.0,296.11,294.49,294.83,48434.0,295.8594,295.9693,294.3501,294.6899,48434.0
2017-12-12 10:40:00,294.97,295.28,294.26,294.77,10672.0,294.8299,295.1397,294.1202,294.63,10672.0
2017-12-12 10:50:00,294.5,295.0,293.14,293.14,9184.0,294.3601,294.8598,293.0007,293.0007,9184.0
2017-12-12 11:00:00,293.46,293.66,292.46,293.53,5695.0,293.3206,293.5205,292.3211,293.3905,5695.0
2017-12-12 11:10:00,293.87,295.12,293.76,294.42,10495.0,293.7304,294.9798,293.6204,294.2801,10495.0
2017-12-12 11:20:00,294.39,296.21,294.0,294.69,11950.0,294.2501,296.0693,293.8603,294.55,11950.0
2017-12-12 11:30:00,294.74,295.45,294.69,295.38,10220.0,294.6,295.3096,294.55,295.2397,10220.0
2017-12-12 11:40:00,295.6,296.7,294.5,296.3,32328.0,295.4596,296.559,294.3601,296.1592,32328.0
2017-12-12 11:50:00,296.56,297.28,295.89,296.67,18379.0,296.4191,297.1388,295.7494,296.5291,18379.0
2017-12-12 12:00:00,296.83,298.29,296.74,298.28,11123.0,296.689,298.1483,296.599,298.1383,11123.0
2017-12-12 12:10:00,297.97,298.8,297.1,297.11,19858.0,297.8284,298.658,296.9588,296.9688,19858.0
2017-12-12 12:20:00,297.11,297.79,296.41,297.0,16208.0,296.9688,297.6485,296.2692,296.8589,16208.0
2017-12-12 12:30:00,296.8,297.07,296.22,296.42,34973.0,296.659,296.9289,296.0793,296.2792,34973.0
2017-12-12 12:40:00,296.4,297.56,296.4,297.09,23031.0,296.2592,297.4186,296.2592,296.9489,23031.0
2017-12-12 12:50:00,297.0,297.24,296.86,296.94,4556.0,296.8589,297.0988,296.719,296.7989,4556.0
2017-12-12 13:00:00,296.81,296.87,294.95,295.16,18288.0,296.669,296.729,294.8099,295.0198,18288.0
2017-12-12 13:10:00,294.7,295.72,294.44,294.76,4265.0,294.56,295.5795,294.3001,294.62,4265.0
2017-12-12 13:20:00,294.8,294.8,291.69,292.74,30242.0,294.6599,294.6599,291.5514,292.6009,30242.0
2017-12-12 13:30:00,292.77,292.77,290.25,290.25,17977.0,292.6309,292.6309,290.1121,290.1121,17977.0
2017-12-12 13:40:00,290.68,292.24,290.68,291.57,6718.0,290.5419,292.1012,290.5419,291.4315,6718.0
2017-12-12 13:50:00,291.38,292.08,290.41,291.87,19911.0,291.2416,291.9412,290.272,291.7313,19911.0
2017-12-12 14:00:00,291.59,292.0,290.81,291.41,13105.0,291.4515,291.8613,290.6718,291.2715,13105.0
2017-12-12 14:10:00,291.41,293.37,290.87,292.63,11250.0,291.2715,293.2306,290.7318,292.491,11250.0
2017-12-12 14:20:00,292.73,292.85,291.68,291.68,18000.0,292.5909,292.7109,291.5414,291.5414,18000.0
2017-12-12 14:30:00,291.68,293.03,291.68,292.96,10100.0,291.5414,292.8908,291.5414,292.8208,10100.0
2017-12-12 14:40:00,293.02,294.3,292.46,294.21,14795.0,292.8808,294.1602,292.3211,294.0702,14795.0
2017-12-12 14:50:00,294.49,295.59,294.24,294.24,14631.0,294.3501,295.4496,294.1002,294.1002,14631.0
2017-12-12 15:00:00,294.25,295.25,294.25,295.1,12501.0,294.1102,295.1097,294.1102,294.9598,12501.0
2017-12-12 15:10:00,295.1,296.23,294.54,295.16,20756.0,294.9598,296.0893,294.4001,295.0198,20756.0
2017-12-12 15:20:00,295.16,296.08,294.18,294.69,29490.0,295.0198,295.9393,294.0402,294.55,29490.0
2017-12-12 15:30:00,294.48,295.27,294.0,294.77,17534.0,294.3401,295.1297,293.8603,294.63,17534.0
2017-12-12 15:40:00,294.77,295.4,294.58,294.92,29424.0,294.63,295.2597,294.44,294.7799,29424.0
2017-12-12 15:50:00,294.69,295.19,294.25,295.06,60752.0,294.55,295.0498,294.1102,294.9198,60752.0
2017-12-13 09:30:00,310.55,318.58,307.53,315.0,162226.0,310.4025,318.4286,307.3839,314.8503,162226.0
2017-12-13 09:40:00,314.94,315.95,313.0,314.18,81941.0,314.7904,315.7999,312.8513,314.0307,81941.0
2017-12-13 09:50:00,314.06,316.83,313.16,314.72,54781.0,313.9108,316.6795,313.0112,314.5705,54781.0
2017-12-13 10:00:00,314.33,314.92,310.29,311.38,49765.0,314.1807,314.7704,310.1426,311.2321,49765.0
2017-12-13 10:10:00,311.13,312.67,308.16,310.0,61851.0,310.9822,312.5214,308.0136,309.8527,61851.0
2017-12-13 10:20:00,309.96,312.09,309.7,310.14,21165.0,309.8127,311.9417,309.5529,309.9927,21165.0
2017-12-13 10:30:00,310.14,311.2,308.56,309.0,54412.0,309.9927,311.0521,308.4134,308.8532,54412.0
2017-12-13 10:40:00,308.89,310.48,308.89,309.92,33921.0,308.7432,310.3325,308.7432,309.7728,33921.0
2017-12-13 10:50:00,310.02,310.26,308.61,309.5,26065.0,309.8727,310.1126,308.4634,309.353,26065.0
2017-12-13 11:00:00,309.14,309.56,308.57,308.6,30207.0,308.9931,309.4129,308.4234,308.4534,30207.0
2017-12-13 11:10:00,308.68,310.94,308.54,310.05,16110.0,308.5333,310.7923,308.3934,309.9027,16110.0
2017-12-13 11:20:00,310.25,310.63,308.75,309.19,15318.0,310.1026,310.4824,308.6033,309.0431,15318.0
2017-12-13 11:30:00,309.5,309.62,307.98,309.07,28735.0,309.353,309.4729,307.8337,308.9232,28735.0
2017-12-13 11:40:00,309.15,310.3,309.0,309.57,38716.0,309.0031,310.1526,308.8532,309.4229,38716.0
2017-12-13 11:50:00,309.9,311.06,309.52,311.02,26860.0,309.7528,310.9122,309.3729,310.8722,26860.0
2017-12-13 12:00:00,311.22,312.09,310.47,310.96,28527.0,311.0721,311.9417,310.3225,310.8123,28527.0
2017-12-13 12:10:00,310.96,311.57,310.77,311.06,15661.0,310.8123,311.422,310.6224,310.9122,15661.0
2017-12-13 12:20:00,311.06,311.72,311.06,311.07,21348.0,310.9122,311.5719,310.9122,310.9222,21348.0
2017-12-13 12:30:00,311.07,311.17,310.54,310.54,9425.0,310.9222,311.0222,310.3925,310.3925,9425.0
2017-12-13 12:40:00,310.49,310.7,309.32,309.6,19854.0,310.3425,310.5524,309.173,309.4529,19854.0
2017-12-13 12:50:00,309.57,310.56,309.09,309.29,26029.0,309.4229,310.4125,308.9431,309.1431,26029.0
2017-12-13 13:00:00,309.27,310.46,308.53,310.43,14186.0,309.1231,310.3125,308.3834,310.2825,14186.0
2017-12-13 13:10:00,310.22,311.58,310.0,311.58,20812.0,310.0726,311.432,309.8527,311.432,20812.0
2017-12-13 13:20:00,311.63,313.0,311.24,313.0,21749.0,311.4819,312.8513,311.0921,312.8513,21749.0
2017-12-13 13:30:00,313.28,313.95,313.01,313.5,16045.0,313.1312,313.8008,312.8613,313.3511,16045.0
2017-12-13 13:40:00,313.87,315.99,313.71,315.48,24840.0,313.7209,315.8399,313.561,315.3301,24840.0
2017-12-13 13:50:00,315.71,316.91,315.4,316.51,23455.0,315.56,316.7594,315.2502,316.3596,23455.0
2017-12-13 14:00:00,316.62,318.49,315.43,315.7,44633.0,316.4696,318.3387,315.2801,315.55,44633.0
2017-12-13 14:10:00,315.51,316.51,314.8,315.14,23673.0,315.3601,316.3596,314.6504,314.9903,23673.0
2017-12-13 14:20:00,315.29,318.36,315.29,317.08,39120.0,315.1402,318.2087,315.1402,316.9294,39120.0
2017-12-13 14:30:00,317.71,318.46,317.11,317.85,33128.0,317.5591,318.3087,316.9593,317.699,33128.0
2017-12-13 14:40:00,317.84,319.92,317.77,319.79,47012.0,317.689,319.768,317.619,319.6381,47012.0
2017-12-13 14:50:00,319.72,319.82,318.45,318.92,30710.0,319.5681,319.6681,318.2987,318.7685,30710.0
2017-12-13 15:00:00,319.03,319.4,318.69,319.2,23244.0,318.8784,319.2483,318.5386,319.0483,23244.0
2017-12-13 15:10:00,319.0,321.54,319.0,321.34,45917.0,318.8484,321.3872,318.8484,321.1873,45917.0
2017-12-13 15:20:00,321.36,321.43,319.26,320.47,37212.0,321.2073,321.2773,319.1083,320.3177,37212.0
2017-12-13 15:30:00,320.49,320.75,319.65,319.65,27706.0,320.3377,320.5976,319.4981,319.4981,27706.0
2017-12-13 15:40:00,319.81,319.81,318.13,318.87,39069.0,319.6581,319.6581,317.9789,318.7185,39069.0
2017-12-13 15:50:00,318.25,319.78,318.08,318.99,102273.0,318.0988,319.6281,317.9289,318.8384,102273.0
2017-12-14 09:30:00,316.1,318.38,314.61,317.62,61854.0,315.9498,318.2287,314.4605,317.4691,61854.0
2017-12-14 09:40:00,317.61,321.48,317.03,321.46,47508.0,317.4591,321.3273,316.8794,321.3073,47508.0
2017-12-14 09:50:00,321.38,324.42,320.02,323.8,47364.0,321.2273,324.2659,319.868,323.6462,47364.0
2017-12-14 10:00:00,323.89,324.73,322.01,324.32,32344.0,323.7361,324.5757,321.857,324.1659,32344.0
2017-12-14 10:10:00,324.12,329.0,324.1,325.91,45621.0,323.966,328.8437,323.946,325.7552,45621.0
2017-12-14 10:20:00,326.18,326.28,324.0,325.12,17900.0,326.025,326.125,323.8461,324.9655,17900.0
2017-12-14 10:30:00,325.24,325.24,321.83,322.38,20592.0,325.0855,325.0855,321.6771,322.2268,20592.0
2017-12-14 10:40:00,322.38,323.75,322.0,322.0,20237.0,322.2268,323.5962,321.847,321.847,20237.0
2017-12-14 10:50:00,322.72,322.72,321.86,322.0,17765.0,322.5667,322.5667,321.7071,321.847,17765.0
2017-12-14 11:00:00,321.99,321.99,320.03,320.2,12538.0,321.837,321.837,319.878,320.0479,12538.0
2017-12-14 11:10:00,320.08,320.08,318.93,319.69,10356.0,319.9279,319.9279,318.7785,319.5381,10356.0
2017-12-14 11:20:00,319.8,320.4,319.1,319.4,15177.0,319.6481,320.2478,318.9484,319.2483,15177.0
2017-12-14 11:30:00,319.0,319.88,318.11,318.75,12449.0,318.8484,319.728,317.9589,318.5986,12449.0
2017-12-14 11:40:00,318.85,318.98,318.21,318.21,5356.0,318.6985,318.8285,318.0588,318.0588,5356.0
2017-12-14 11:50:00,318.17,318.6,316.56,317.13,13378.0,318.0188,318.4486,316.4096,316.9793,13378.0
2017-12-14 12:00:00,317.25,318.64,316.98,318.36,5076.0,317.0993,318.4886,316.8294,318.2087,5076.0
2017-12-14 12:10:00,318.74,318.97,317.81,318.04,28458.0,318.5886,318.8185,317.659,317.8889,28458.0
2017-12-14 12:20:00,318.24,318.89,317.6,318.37,34974.0,318.0888,318.7385,317.4491,318.2187,34974.0
2017-12-14 12:30:00,318.15,318.8,317.63,318.6,40150.0,317.9988,318.6485,317.4791,318.4486,40150.0
2017-12-14 12:40:00,318.49,319.88,318.4,318.74,45987.0,318.3387,319.728,318.2487,318.5886,45987.0
2017-12-14 12:50:00,318.5,318.86,317.53,317.95,25690.0,318.3487,318.7085,317.3791,317.7989,25690.0
2017-12-14 13:00:00,317.74,318.82,317.54,318.76,3620.0,317.589,318.6685,317.3891,318.6086,3620.0
2017-12-14 13:10:00,318.98,318.98,317.77,317.77,9863.0,318.8285,318.8285,317.619,317.619,9863.0
2017-12-14 13:20:00,317.95,318.42,317.48,317.73,3790.0,317.7989,318.2687,317.3292,317.579,3790.0
2017-12-14 13:30:00,317.7,318.57,317.4,318.4,3583.0,317.5491,318.4186,317.2492,318.2487,3583.0
2017-12-14 13:40:00,318.4,319.54,317.81,319.54,3055.0,318.2487,319.3882,317.659,319.3882,3055.0
2017-12-14 13:50:00,319.51,319.86,318.98,319.8,6063.0,319.3582,319.708,318.8285,319.6481,6063.0
2017-12-14 14:00:00,319.73,322.0,319.57,321.75,5691.0,319.5781,321.847,319.4182,321.5971,5691.0
2017-12-14 14:10:00,321.56,321.93,321.43,321.43,5016.0,321.4072,321.777,321.2773,321.2773,5016.0
2017-12-14 14:20:00,321.53,321.62,319.37,319.51,5750.0,321.3772,321.4672,319.2183,319.3582,5750.0
2017-12-14 14:30:00,318.94,320.06,318.94,319.8,1840.0,318.7885,319.9079,318.7885,319.6481,1840.0
2017-12-14 14:40:00,319.76,320.57,319.76,320.02,6303.0,319.6081,320.4177,319.6081,319.868,6303.0
2017-12-14 14:50:00,320.03,321.6,320.03,321.4,5174.0,319.878,321.4472,319.878,321.2473,5174.0
2017-12-14 15:00:00,321.43,321.43,320.04,321.15,5270.0,321.2773,321.2773,319.8879,320.9974,5270.0
2017-12-14 15:10:00,320.77,321.73,320.71,320.99,8300.0,320.6176,321.5771,320.5576,320.8375,8300.0
2017-12-14 15:20:00,320.96,321.46,320.96,321.46,2700.0,320.8075,321.3073,320.8075,321.3073,2700.0
2017-12-14 15:30:00,321.22,322.66,321.19,322.65,14187.0,321.0674,322.5067,321.0374,322.4967,14187.0
2017-12-14 15:40:00,322.69,323.26,321.73,322.16,25555.0,322.5367,323.1064,321.5771,322.0069,25555.0
2017-12-14 15:50:00,322.13,322.13,320.82,321.08,24333.0,321.977,321.977,320.6676,320.9275,24333.0
2017-12-15 09:30:00,322.91,323.71,318.19,318.19,57050.0,322.7566,323.5562,318.0388,318.0388,57050.0
2017-12-15 09:40:00,318.34,318.52,315.27,315.81,36910.0,318.1888,318.3687,315.1202,315.66,36910.0
2017-12-15 09:50:00,316.41,318.89,315.52,316.62,22935.0,316.2597,318.7385,315.3701,316.4696,22935.0
2017-12-15 10:00:00,316.76,318.05,316.34,317.7,23910.0,316.6095,317.8989,316.1897,317.5491,23910.0
2017-12-15 10:10:00,317.95,318.75,317.01,318.17,21670.0,317.7989,318.5986,316.8594,318.0188,21670.0
2017-12-15 10:20:00,318.11,318.11,316.02,316.29,8640.0,317.9589,317.9589,315.8699,316.1397,8640.0
2017-12-15 10:30:00,316.45,316.53,315.25,315.7,10989.0,316.2997,316.3796,315.1002,315.55,10989.0
2017-12-15 10:40:00,315.93,316.44,315.7,315.87,6090.0,315.7799,316.2897,315.55,315.7199,6090.0
2017-12-15 10:50:00,316.02,316.77,315.45,316.77,9804.0,315.8699,316.6195,315.3001,316.6195,9804.0
2017-12-15 11:00:00,316.58,317.82,316.25,317.43,14314.0,316.4296,317.669,316.0997,317.2792,14314.0
2017-12-15 11:10:00,317.35,317.37,316.78,317.3,20083.0,317.1992,317.2192,316.6295,317.1492,20083.0
2017-12-15 11:20:00,317.3,318.69,317.29,318.1,12955.0,317.1492,318.5386,317.1393,317.9489,12955.0
2017-12-15 11:30:00,318.17,318.17,317.46,318.04,8758.0,318.0188,318.0188,317.3092,317.8889,8758.0
2017-12-15 11:40:00,318.25,318.49,317.7,317.84,6500.0,318.0988,318.3387,317.5491,317.689,6500.0
2017-12-15 11:50:00,318.05,318.41,317.83,317.83,6300.0,317.8989,318.2587,317.679,317.679,6300.0
2017-12-15 12:00:00,318.04,318.12,317.39,317.46,5324.0,317.8889,317.9689,317.2392,317.3092,5324.0
2017-12-15 12:10:00,317.65,318.23,317.47,318.04,3553.0,317.4991,318.0788,317.3192,317.8889,3553.0
2017-12-15 12:20:00,318.07,318.18,317.52,317.8,4186.0,317.9189,318.0288,317.3691,317.649,4186.0
2017-12-15 12:30:00,317.59,318.38,317.59,318.0,6163.0,317.4391,318.2287,317.4391,317.8489,6163.0
2017-12-15 12:40:00,318.01,320.14,318.01,319.87,25650.0,317.8589,319.9879,317.8589,319.718,25650.0
2017-12-15 12:50:00,319.87,320.59,319.36,319.83,28302.0,319.718,320.4377,319.2083,319.678,28302.0
2017-12-15 13:00:00,319.78,320.11,318.7,319.39,12552.0,319.6281,319.9579,318.5486,319.2383,12552.0
2017-12-15 13:10:00,319.34,320.01,318.87,320.0,4604.0,319.1883,319.858,318.7185,319.848,4604.0
2017-12-15 13:20:00,319.99,320.11,319.31,319.55,9000.0,319.838,319.9579,319.1583,319.3982,9000.0
2017-12-15 13:30:00,319.39,319.61,318.63,318.63,2725.0,319.2383,319.4582,318.4786,318.4786,2725.0
2017-12-15 13:40:00,319.04,319.37,318.48,319.37,4600.0,318.8884,319.2183,318.3287,319.2183,4600.0
2017-12-15 13:50:00,319.37,319.7,319.18,319.37,2500.0,319.2183,319.5481,319.0284,319.2183,2500.0
2017-12-15 14:00:00,319.61,319.66,319.36,319.57,2700.0,319.4582,319.5081,319.2083,319.4182,2700.0
2017-12-15 14:10:00,319.39,319.77,318.9,319.56,15670.0,319.2383,319.6181,318.7485,319.4082,15670.0
2017-12-15 14:20:00,319.76,319.76,319.34,319.66,4729.0,319.6081,319.6081,319.1883,319.5081,4729.0
2017-12-15 14:30:00,319.61,319.61,318.73,319.03,2600.0,319.4582,319.4582,318.5786,318.8784,2600.0
2017-12-15 14:40:00,319.18,319.88,319.02,319.69,4851.0,319.0284,319.728,318.8684,319.5381,4851.0
2017-12-15 14:50:00,319.8,319.85,318.99,319.15,25500.0,319.6481,319.698,318.8384,318.9984,25500.0
2017-12-15 15:00:00,318.8,319.41,318.8,318.8,6219.0,318.6485,319.2582,318.6485,318.6485,6219.0
2017-12-15 15:10:00,318.89,318.89,318.24,318.48,7650.0,318.7385,318.7385,318.0888,318.3287,7650.0
2017-12-15 15:20:00,318.41,318.55,317.87,317.95,7104.0,318.2587,318.3987,317.719,317.7989,7104.0
2017-12-15 15:30:00,317.95,318.18,317.85,317.95,13865.0,317.7989,318.0288,317.699,317.7989,13865.0
2017-12-15 15:40:00,317.87,318.72,317.77,317.81,36257.0,317.719,318.5686,317.619,317.659,36257.0
2017-12-15 15:50:00,317.81,318.99,317.66,318.99,37665.0,317.659,318.8384,317.5091,318.8384,37665.0
2017-12-18 09:30:00,322.81,327.99,319.79,322.5,59000.0,322.6566,327.8342,319.6381,322.3468,59000.0
2017-12-18 09:40:00,322.91,323.69,320.05,322.78,14909.0,322.7566,323.5362,319.8979,322.6266,14909.0
2017-12-18 09:50:00,323.11,323.11,320.82,320.95,4861.0,322.9565,322.9565,320.6676,320.7975,4861.0
2017-12-18 10:00:00,321.75,321.75,320.79,321.11,3469.0,321.5971,321.5971,320.6376,320.9574,3469.0
2017-12-18 10:10:00,321.38,322.41,320.93,321.25,18478.0,321.2273,322.2568,320.7775,321.0974,18478.0
2017-12-18 10:20:00,321.57,323.34,321.57,323.34,6320.0,321.4172,323.1864,321.4172,323.1864,6320.0
2017-12-18 10:30:00,323.06,323.16,322.2,322.85,12050.0,322.9065,323.0065,322.0469,322.6966,12050.0
2017-12-18 10:40:00,322.85,326.04,322.84,326.04,24925.0,322.6966,325.8851,322.6866,325.8851,24925.0
2017-12-18 10:50:00,325.88,326.25,323.98,325.65,19234.0,325.7252,326.095,323.8261,325.4953,19234.0
2017-12-18 11:00:00,325.43,325.71,324.59,325.14,8490.0,325.2754,325.5553,324.4358,324.9855,8490.0
2017-12-18 11:10:00,325.24,325.47,324.15,324.31,7183.0,325.0855,325.3154,323.996,324.1559,7183.0
2017-12-18 11:20:00,324.44,325.52,324.31,325.51,9152.0,324.2859,325.3653,324.1559,325.3553,9152.0
2017-12-18 11:30:00,325.37,325.6,324.77,325.1,3800.0,325.2154,325.4453,324.6157,324.9455,3800.0
2017-12-18 11:40:00,325.28,325.28,324.51,324.82,4490.0,325.1255,325.1255,324.3558,324.6657,4490.0
2017-12-18 11:50:00,324.79,325.38,324.79,325.15,3412.0,324.6357,325.2254,324.6357,324.9955,3412.0
2017-12-18 12:00:00,325.38,326.27,325.11,326.21,4000.0,325.2254,326.115,324.9555,326.055,4000.0
2017-12-18 12:10:00,326.07,326.18,325.2,325.36,11574.0,325.9151,326.025,325.0455,325.2054,11574.0
2017-12-18 12:20:00,325.35,326.85,325.35,326.0,11951.0,325.1954,326.6947,325.1954,325.8451,11951.0
2017-12-18 12:30:00,326.0,326.0,325.08,325.84,5331.0,325.8451,325.8451,324.9256,325.6852,5331.0
2017-12-18 12:40:00,325.65,325.9,325.27,325.68,5743.0,325.4953,325.7452,325.1155,325.5253,5743.0
2017-12-18 12:50:00,325.61,325.61,324.87,324.94,1500.0,325.4553,325.4553,324.7157,324.7856,1500.0
2017-12-18 13:00:00,324.95,325.68,324.89,325.68,3584.0,324.7956,325.5253,324.7356,325.5253,3584.0
2017-12-18 13:10:00,325.56,325.69,324.99,325.19,4145.0,325.4053,325.5353,324.8356,325.0355,4145.0
2017-12-18 13:20:00,325.41,325.64,324.94,325.64,1700.0,325.2554,325.4853,324.7856,325.4853,1700.0
2017-12-18 13:30:00,325.24,325.89,325.24,325.32,4500.0,325.0855,325.7352,325.0855,325.1654,4500.0
2017-12-18 13:40:00,325.56,325.99,325.17,325.86,2840.0,325.4053,325.8351,325.0155,325.7052,2840.0
2017-12-18 13:50:00,325.72,326.7,325.71,326.33,3004.0,325.5652,326.5448,325.5553,326.175,3004.0
2017-12-18 14:00:00,326.37,326.95,326.31,326.68,3680.0,326.2149,326.7947,326.155,326.5248,3680.0
2017-12-18 14:10:00,326.64,327.56,325.72,327.56,15486.0,326.4848,327.4044,325.5652,327.4044,15486.0
2017-12-18 14:20:00,327.51,328.34,327.23,328.03,11185.0,327.3544,328.184,327.0745,327.8742,11185.0
2017-12-18 14:30:00,327.89,328.21,327.67,328.04,4996.0,327.7342,328.0541,327.5143,327.8841,4996.0
2017-12-18 14:40:00,327.88,327.88,327.13,327.71,4209.0,327.7242,327.7242,326.9746,327.5543,4209.0
2017-12-18 14:50:00,327.76,329.0,327.71,328.87,7156.0,327.6043,328.8437,327.5543,328.7138,7156.0
2017-12-18 15:00:00,328.85,329.06,328.7,328.86,5650.0,328.6938,328.9037,328.5438,328.7038,5650.0
2017-12-18 15:10:00,328.76,328.92,328.52,328.52,4893.0,328.6038,328.7637,328.3639,328.3639,4893.0
2017-12-18 15:20:00,328.43,328.43,327.56,327.88,5163.0,328.274,328.274,327.4044,327.7242,5163.0
2017-12-18 15:30:00,327.75,328.38,327.75,327.95,12708.0,327.5943,328.224,327.5943,327.7942,12708.0
2017-12-18 15:40:00,327.93,327.93,327.02,327.37,11358.0,327.7742,327.7742,326.8646,327.2145,11358.0
2017-12-18 15:50:00,327.13,327.25,325.62,326.05,28839.0,326.9746,327.0945,325.4653,325.8951,28839.0
2017-12-19 09:30:00,326.03,327.31,322.57,326.05,39975.0,325.8751,327.1545,322.4167,325.8951,39975.0
2017-12-19 09:40:00,325.84,327.46,324.02,324.4,31219.0,325.6852,327.3044,323.8661,324.2459,31219.0
2017-12-19 09:50:00,324.31,327.07,324.31,327.07,32905.0,324.1559,326.9146,324.1559,326.9146,32905.0
2017-12-19 10:00:00,327.14,332.0,326.31,330.72,51992.0,326.9846,331.8423,326.155,330.5629,51992.0
2017-12-19 10:10:00,330.91,334.99,330.91,333.44,36206.0,330.7528,334.8308,330.7528,333.2816,36206.0
2017-12-19 10:20:00,333.21,333.7,332.21,332.22,26549.0,333.0517,333.5415,332.0522,332.0622,26549.0
2017-12-19 10:30:00,332.6,332.91,331.72,332.59,8330.0,332.442,332.7518,331.5624,332.432,8330.0
2017-12-19 10:40:00,332.83,333.5,331.72,332.42,11407.0,332.6719,333.3416,331.5624,332.2621,11407.0
2017-12-19 10:50:00,332.4,333.3,331.0,331.0,8897.0,332.2421,333.1416,330.8427,330.8427,8897.0
2017-12-19 11:00:00,331.0,331.3,330.0,330.23,5802.0,330.8427,331.1426,329.8432,330.0731,5802.0
2017-12-19 11:10:00,330.45,331.35,330.35,330.88,4170.0,330.293,331.1926,330.193,330.7228,4170.0
2017-12-19 11:20:00,331.25,331.4,330.81,331.29,2650.0,331.0926,331.2426,330.6528,331.1326,2650.0
2017-12-19 11:30:00,331.29,331.99,330.78,331.0,9000.0,331.1326,331.8323,330.6228,330.8427,9000.0
2017-12-19 11:40:00,331.07,331.08,330.4,330.61,2400.0,330.9127,330.9227,330.243,330.4529,2400.0
2017-12-19 11:50:00,330.77,330.97,330.2,330.94,6028.0,330.6128,330.8128,330.0431,330.7828,6028.0
2017-12-19 12:00:00,330.75,331.01,330.51,330.72,6300.0,330.5929,330.8527,330.353,330.5629,6300.0
2017-12-19 12:10:00,330.88,331.04,329.68,329.96,19440.0,330.7228,330.8827,329.5234,329.8032,19440.0
2017-12-19 12:20:00,330.1,331.04,329.93,330.66,16227.0,329.9432,330.8827,329.7732,330.5029,16227.0
2017-12-19 12:30:00,330.66,331.04,330.65,330.77,2700.0,330.5029,330.8827,330.4929,330.6128,2700.0
2017-12-19 12:40:00,330.86,331.34,330.59,330.89,9541.0,330.7028,331.1826,330.4329,330.7328,9541.0
2017-12-19 12:50:00,331.07,331.22,330.83,331.16,5246.0,330.9127,331.0626,330.6728,331.0027,5246.0
2017-12-19 13:00:00,331.34,332.56,331.01,331.31,32183.0,331.1826,332.402,330.8527,331.1526,32183.0
2017-12-19 13:10:00,331.12,331.12,330.63,330.76,3486.0,330.9627,330.9627,330.4729,330.6029,3486.0
2017-12-19 13:20:00,330.81,330.99,330.52,330.71,3100.0,330.6528,330.8327,330.363,330.5529,3100.0
2017-12-19 13:30:00,330.75,332.8,330.75,332.15,5847.0,330.5929,332.6419,330.5929,331.9922,5847.0
2017-12-19 13:40:00,331.89,333.65,331.89,333.46,8118.0,331.7323,333.4915,331.7323,333.3016,8118.0
2017-12-19 13:50:00,333.46,333.63,332.14,332.38,5751.0,333.3016,333.4715,331.9822,332.2221,5751.0
2017-12-19 14:00:00,332.58,332.63,331.55,331.77,2160.0,332.422,332.472,331.3925,331.6124,2160.0
2017-12-19 14:10:00,331.6,332.39,331.55,331.69,15065.0,331.4425,332.2321,331.3925,331.5324,15065.0
2017-12-19 14:20:00,331.69,331.9,330.04,330.25,12012.0,331.5324,331.7423,329.8832,330.0931,12012.0
2017-12-19 14:30:00,330.23,330.29,329.34,329.89,12143.0,330.0731,330.1331,329.1835,329.7333,12143.0
2017-12-19 14:40:00,329.6,329.85,329.31,329.31,4726.0,329.4434,329.6933,329.1535,329.1535,4726.0
2017-12-19 14:50:00,329.41,330.07,329.17,329.94,8546.0,329.2535,329.9132,329.0136,329.7832,8546.0
2017-12-19 15:00:00,329.98,330.29,329.56,329.89,13130.0,329.8232,330.1331,329.4034,329.7333,13130.0
2017-12-19 15:10:00,330.02,331.37,329.82,330.99,15000.0,329.8632,331.2126,329.6633,330.8327,15000.0
2017-12-19 15:20:00,330.99,331.22,330.58,330.87,12693.0,330.8327,331.0626,330.4229,330.7128,12693.0
2017-12-19 15:30:00,330.88,331.69,330.54,331.36,13919.0,330.7228,331.5324,330.383,331.2026,13919.0
2017-12-19 15:40:00,331.17,331.33,329.97,330.13,21559.0,331.0127,331.1726,329.8132,329.9732,21559.0
2017-12-19 15:50:00,330.13,330.36,329.26,329.27,56041.0,329.9732,330.203,329.1036,329.1136,56041.0
2017-12-20 09:30:00,317.5,322.99,316.5,320.1,64273.0,317.3492,322.8365,316.3496,319.9479,64273.0
2017-12-20 09:40:00,320.55,320.55,316.6,317.17,40179.0,320.3977,320.3977,316.4496,317.0193,40179.0
2017-12-20 09:50:00,317.24,317.58,315.58,316.11,62982.0,317.0893,317.4291,315.4301,315.9598,62982.0
2017-12-20 10:00:00,316.13,316.16,314.01,315.1,33506.0,315.9798,316.0098,313.8608,314.9503,33506.0
2017-12-20 10:10:00,315.18,317.02,314.38,314.76,94737.0,315.0303,316.8694,314.2306,314.6105,94737.0
2017-12-20 10:20:00,315.07,315.94,311.04,311.69,72774.0,314.9203,315.7899,310.8922,311.5419,72774.0
2017-12-20 10:30:00,311.85,315.17,311.83,315.16,73406.0,311.7018,315.0203,311.6818,315.0103,73406.0
2017-12-20 10:40:00,314.98,315.82,314.26,315.3,89862.0,314.8304,315.67,314.1107,315.1502,89862.0
2017-12-20 10:50:00,315.52,316.9,313.46,313.46,31327.0,315.3701,316.7494,313.3111,313.3111,31327.0
2017-12-20 11:00:00,313.61,313.98,312.94,313.98,16583.0,313.461,313.8308,312.7913,313.8308,16583.0
2017-12-20 11:10:00,313.94,315.51,313.32,313.81,41974.0,313.7908,315.3601,313.1711,313.6609,41974.0
2017-12-20 11:20:00,313.61,314.29,312.25,313.61,7652.0,313.461,314.1407,312.1016,313.461,7652.0
2017-12-20 11:30:00,313.69,313.69,312.1,312.61,12203.0,313.541,313.541,311.9517,312.4615,12203.0
2017-12-20 11:40:00,312.41,313.28,312.0,313.28,24205.0,312.2616,313.1312,311.8518,313.1312,24205.0
2017-12-20 11:50:00,313.91,315.35,313.54,315.18,17736.0,313.7609,315.2002,313.391,315.0303,17736.0
2017-12-20 12:00:00,315.48,315.48,313.85,314.54,18819.0,315.3301,315.3301,313.7009,314.3906,18819.0
2017-12-20 12:10:00,314.24,314.64,313.81,314.06,10804.0,314.0907,314.4905,313.6609,313.9108,10804.0
2017-12-20 12:20:00,313.81,315.09,313.61,314.87,12874.0,313.6609,314.9403,313.461,314.7204,12874.0
2017-12-20 12:30:00,314.87,315.65,314.36,314.67,25032.0,314.7204,315.5,314.2106,314.5205,25032.0
2017-12-20 12:40:00,314.96,315.12,314.23,314.91,6838.0,314.8104,314.9703,314.0807,314.7604,6838.0
2017-12-20 12:50:00,314.25,314.75,314.2,314.59,6328.0,314.1007,314.6005,314.0507,314.4405,6328.0
2017-12-20 13:00:00,314.6,314.72,314.2,314.41,12200.0,314.4505,314.5705,314.0507,314.2606,12200.0
2017-12-20 13:10:00,314.24,314.56,313.74,313.94,9520.0,314.0907,314.4106,313.5909,313.7908,9520.0
2017-12-20 13:20:00,313.8,314.34,313.8,314.12,6563.0,313.6509,314.1907,313.6509,313.9708,6563.0
2017-12-20 13:30:00,314.02,314.52,313.5,314.46,11360.0,313.8708,314.3706,313.3511,314.3106,11360.0
2017-12-20 13:40:00,314.34,315.0,314.25,314.7,16513.0,314.1907,314.8503,314.1007,314.5505,16513.0
2017-12-20 13:50:00,314.69,315.7,314.68,315.62,24952.0,314.5405,315.55,314.5305,315.47,24952.0
2017-12-20 14:00:00,315.37,316.02,315.06,315.49,18382.0,315.2202,315.8699,314.9103,315.3401,18382.0
2017-12-20 14:10:00,315.44,315.44,314.07,314.09,6185.0,315.2901,315.2901,313.9208,313.9408,6185.0
2017-12-20 14:20:00,314.41,314.74,313.94,314.15,10121.0,314.2606,314.5905,313.7908,314.0007,10121.0
2017-12-20 14:30:00,314.28,315.21,314.23,315.19,4585.0,314.1307,315.0602,314.0807,315.0403,4585.0
2017-12-20 14:40:00,315.2,316.06,315.2,316.06,7756.0,315.0502,315.9098,315.0502,315.9098,7756.0
2017-12-20 14:50:00,316.03,316.03,315.23,315.29,25652.0,315.8799,315.8799,315.0802,315.1402,25652.0
2017-12-20 15:00:00,314.97,315.44,314.64,315.26,25401.0,314.8204,315.2901,314.4905,315.1102,25401.0
2017-12-20 15:10:00,315.02,315.77,314.6,315.6,21155.0,314.8703,315.62,314.4505,315.4501,21155.0
2017-12-20 15:20:00,315.6,317.29,315.6,316.46,18776.0,315.4501,317.1393,315.4501,316.3096,18776.0
2017-12-20 15:30:00,316.45,316.89,315.17,315.18,14279.0,316.2997,316.7394,315.0203,315.0303,14279.0
2017-12-20 15:40:00,315.35,315.38,314.59,315.07,20340.0,315.2002,315.2302,314.4405,314.9203,20340.0
2017-12-20 15:50:00,315.38,315.97,314.44,314.94,57273.0,315.2302,315.8199,314.2906,314.7904,57273.0
2017-12-21 09:30:00,314.28,317.57,314.28,317.01,14403.0,314.1307,317.4191,314.1307,316.8594,14403.0
2017-12-21 09:40:00,317.59,319.33,317.12,318.66,12245.0,317.4391,319.1783,316.9693,318.5086,12245.0
2017-12-21 09:50:00,318.22,318.7,317.81,318.69,3100.0,318.0688,318.5486,317.659,318.5386,3100.0
2017-12-21 10:00:00,318.19,319.65,318.0,318.0,4169.0,318.0388,319.4981,317.8489,317.8489,4169.0
2017-12-21 10:10:00,317.82,319.02,317.51,319.02,4842.0,317.669,318.8684,317.3591,318.8684,4842.0
2017-12-21 10:20:00,319.16,319.97,318.6,319.02,9933.0,319.0084,319.818,318.4486,318.8684,9933.0
2017-12-21 10:30:00,318.92,319.6,318.75,318.88,4403.0,318.7685,319.4482,318.5986,318.7285,4403.0
2017-12-21 10:40:00,319.18,319.68,316.75,316.76,24309.0,319.0284,319.5281,316.5995,316.6095,24309.0
2017-12-21 10:50:00,316.75,318.61,316.75,318.61,6943.0,316.5995,318.4586,316.5995,318.4586,6943.0
2017-12-21 11:00:00,318.86,319.99,318.44,319.99,3797.0,318.7085,319.838,318.2887,319.838,3797.0
2017-12-21 11:10:00,319.88,320.74,319.28,320.13,6499.0,319.728,320.5876,319.1283,319.9779,6499.0
2017-12-21 11:20:00,319.97,320.71,319.97,320.71,1500.0,319.818,320.5576,319.818,320.5576,1500.0
2017-12-21 11:30:00,320.72,321.36,320.33,321.35,3648.0,320.5676,321.2073,320.1778,321.1973,3648.0
2017-12-21 11:40:00,321.28,321.29,320.28,320.29,3706.0,321.1274,321.1374,320.1278,320.1378,3706.0
2017-12-21 11:50:00,320.03,320.5,320.03,320.31,3227.0,319.878,320.3477,319.878,320.1578,3227.0
2017-12-21 12:00:00,320.06,320.06,319.01,319.1,5955.0,319.9079,319.9079,318.8584,318.9484,5955.0
2017-12-21 12:10:00,319.11,320.56,319.11,319.81,5026.0,318.9584,320.4077,318.9584,319.6581,5026.0
2017-12-21 12:20:00,319.38,320.25,319.38,320.25,2250.0,319.2283,320.0978,319.2283,320.0978,2250.0
2017-12-21 12:30:00,319.98,320.37,319.97,320.0,3003.0,319.828,320.2178,319.818,319.848,3003.0
2017-12-21 12:40:00,319.68,319.68,319.38,319.38,500.0,319.5281,319.5281,319.2283,319.2283,500.0
2017-12-21 12:50:00,319.56,320.6,319.45,320.4,3980.0,319.4082,320.4477,319.2982,320.2478,3980.0
2017-12-21 13:00:00,320.65,320.72,320.19,320.19,903.0,320.4977,320.5676,320.0379,320.0379,903.0
2017-12-21 13:10:00,320.19,320.76,320.19,320.76,5700.0,320.0379,320.6076,320.0379,320.6076,5700.0
2017-12-21 13:20:00,320.76,320.76,320.01,320.37,1620.0,320.6076,320.6076,319.858,320.2178,1620.0
2017-12-21 13:30:00,320.13,320.47,319.63,319.87,3453.0,319.9779,320.3177,319.4781,319.718,3453.0
2017-12-21 13:40:00,319.75,319.76,319.29,319.76,1603.0,319.5981,319.6081,319.1383,319.6081,1603.0
2017-12-21 13:50:00,319.88,320.33,319.88,320.28,2100.0,319.728,320.1778,319.728,320.1278,2100.0
2017-12-21 14:00:00,320.03,320.03,319.33,319.71,1926.0,319.878,319.878,319.1783,319.5581,1926.0
2017-12-21 14:10:00,319.31,320.0,318.97,320.0,3048.0,319.1583,319.848,318.8185,319.848,3048.0
2017-12-21 14:20:00,320.0,320.43,319.65,319.99,5100.0,319.848,320.2778,319.4981,319.838,5100.0
2017-12-21 14:30:00,319.73,320.31,319.15,320.26,9630.0,319.5781,320.1578,318.9984,320.1078,9630.0
2017-12-21 14:40:00,319.81,320.21,319.26,319.38,7467.0,319.6581,320.0579,319.1083,319.2283,7467.0
2017-12-21 14:50:00,319.13,319.38,318.56,318.56,6578.0,318.9784,319.2283,318.4087,318.4087,6578.0
2017-12-21 15:00:00,318.65,318.92,317.25,317.99,26040.0,318.4986,318.7685,317.0993,317.8389,26040.0
2017-12-21 15:10:00,318.25,318.94,317.63,317.91,11693.0,318.0988,318.7885,317.4791,317.759,11693.0
2017-12-21 15:20:00,317.77,318.74,317.31,318.57,24973.0,317.619,318.5886,317.1592,318.4186,24973.0
2017-12-21 15:30:00,318.64,318.84,317.82,317.89,18900.0,318.4886,318.6885,317.669,317.739,18900.0
2017-12-21 15:40:00,318.06,318.97,318.0,318.6,9778.0,317.9089,318.8185,317.8489,318.4486,9778.0
2017-12-21 15:50:00,318.49,318.78,318.11,318.49,15919.0,318.3387,318.6285,317.9589,318.3387,15919.0
2017-12-22 09:30:00,318.94,318.94,313.11,313.58,32956.0,318.7885,318.7885,312.9612,313.431,32956.0
2017-12-22 09:40:00,313.86,315.37,313.23,314.72,11658.0,313.7109,315.2202,313.0812,314.5705,11658.0
2017-12-22 09:50:00,315.07,315.88,314.0,314.68,12272.0,314.9203,315.7299,313.8508,314.5305,12272.0
2017-12-22 10:00:00,315.0,315.83,314.11,315.15,5112.0,314.8503,315.6799,313.9608,315.0003,5112.0
2017-12-22 10:10:00,315.94,316.94,315.22,316.94,6000.0,315.7899,316.7894,315.0702,316.7894,6000.0
2017-12-22 10:20:00,317.19,318.0,316.55,317.41,13334.0,317.0393,317.8489,316.3996,317.2592,13334.0
2017-12-22 10:30:00,317.42,318.0,317.42,318.0,18777.0,317.2692,317.8489,317.2692,317.8489,18777.0
2017-12-22 10:40:00,317.81,320.11,317.81,320.03,8370.0,317.659,319.9579,317.659,319.878,8370.0
2017-12-22 10:50:00,320.05,320.28,318.81,319.23,6222.0,319.8979,320.1278,318.6585,319.0783,6222.0
2017-12-22 11:00:00,319.06,319.09,317.17,317.68,4615.0,318.9084,318.9384,317.0193,317.5291,4615.0
2017-12-22 11:10:00,317.44,317.68,316.69,316.69,6300.0,317.2892,317.5291,316.5395,316.5395,6300.0
2017-12-22 11:20:00,316.76,317.58,316.75,317.27,3289.0,316.6095,317.4291,316.5995,317.1193,3289.0
2017-12-22 11:30:00,317.34,317.41,316.49,317.31,3300.0,317.1892,317.2592,316.3396,317.1592,3300.0
2017-12-22 11:40:00,317.12,317.53,316.6,317.18,8195.0,316.9693,317.3791,316.4496,317.0293,8195.0
2017-12-22 11:50:00,316.71,316.99,316.51,316.74,14048.0,316.5595,316.8394,316.3596,316.5895,14048.0
2017-12-22 12:00:00,316.73,317.74,316.73,317.74,3900.0,316.5795,317.589,316.5795,317.589,3900.0
2017-12-22 12:10:00,317.81,318.61,317.81,318.22,4400.0,317.659,318.4586,317.659,318.0688,4400.0
2017-12-22 12:20:00,318.24,318.31,317.87,318.27,1109.0,318.0888,318.1588,317.719,318.1188,1109.0
2017-12-22 12:30:00,318.26,318.27,316.85,317.33,5500.0,318.1088,318.1188,316.6995,317.1792,5500.0
2017-12-22 12:40:00,317.33,317.72,317.33,317.61,2154.0,317.1792,317.569,317.1792,317.4591,2154.0
2017-12-22 12:50:00,317.69,317.7,317.69,317.7,200.0,317.5391,317.5491,317.5391,317.5491,200.0
2017-12-22 13:00:00,317.71,317.76,317.32,317.44,2100.0,317.5591,317.609,317.1692,317.2892,2100.0
2017-12-22 13:10:00,317.9,317.95,316.87,317.0,3200.0,317.749,317.7989,316.7195,316.8494,3200.0
2017-12-22 13:20:00,317.24,317.43,316.22,316.68,16672.0,317.0893,317.2792,316.0698,316.5295,16672.0
2017-12-22 13:30:00,316.75,317.51,316.38,317.13,19778.0,316.5995,317.3591,316.2297,316.9793,19778.0
2017-12-22 13:40:00,317.06,317.4,316.0,317.1,27588.0,316.9094,317.2492,315.8499,316.9493,27588.0
2017-12-22 13:50:00,317.12,317.17,316.39,316.39,7000.0,316.9693,317.0193,316.2397,316.2397,7000.0
2017-12-22 14:00:00,316.54,316.64,316.02,316.02,3803.0,316.3896,316.4896,315.8699,315.8699,3803.0
2017-12-22 14:10:00,316.02,316.25,315.95,316.1,8819.0,315.8699,316.0997,315.7999,315.9498,8819.0
2017-12-22 14:20:00,316.12,316.18,315.59,315.83,3897.0,315.9698,316.0298,315.4401,315.6799,3897.0
2017-12-22 14:30:00,315.83,315.9,315.52,315.67,4714.0,315.6799,315.7499,315.3701,315.52,4714.0
2017-12-22 14:40:00,315.7,316.06,315.32,315.36,3524.0,315.55,315.9098,315.1702,315.2102,3524.0
2017-12-22 14:50:00,315.33,316.06,315.04,316.06,4600.0,315.1802,315.9098,314.8903,315.9098,4600.0
2017-12-22 15:00:00,316.06,316.57,315.98,316.39,2700.0,315.9098,316.4196,315.8299,316.2397,2700.0
2017-12-22 15:10:00,316.58,316.63,316.0,316.38,4500.0,316.4296,316.4796,315.8499,316.2297,4500.0
2017-12-22 15:20:00,316.27,316.51,316.09,316.12,8100.0,316.1197,316.3596,315.9398,315.9698,8100.0
2017-12-22 15:30:00,315.98,315.99,315.23,315.8,12950.0,315.8299,315.8399,315.0802,315.65,12950.0
2017-12-22 15:40:00,315.83,315.83,314.66,314.73,17636.0,315.6799,315.6799,314.5105,314.5805,17636.0
2017-12-22 15:50:00,314.92,315.61,314.22,314.58,28413.0,314.7704,315.4601,314.0707,314.4305,28413.0
2017-12-26 09:30:00,314.35,316.33,313.4,314.17,22139.0,314.2007,316.1797,313.2511,314.0207,22139.0
2017-12-26 09:40:00,314.05,315.52,313.97,315.24,21610.0,313.9008,315.3701,313.8208,315.0902,21610.0
2017-12-26 09:50:00,314.65,314.88,314.29,314.49,1700.0,314.5005,314.7304,314.1407,314.3406,1700.0
2017-12-26 10:00:00,314.5,314.75,314.11,314.28,8860.0,314.3506,314.6005,313.9608,314.1307,8860.0
2017-12-26 10:10:00,314.28,314.47,313.79,314.03,11259.0,314.1307,314.3206,313.6409,313.8808,11259.0
2017-12-26 10:20:00,314.21,315.44,314.2,315.44,13012.0,314.0607,315.2901,314.0507,315.2901,13012.0
2017-12-26 10:30:00,315.01,315.53,314.37,314.54,7861.0,314.8603,315.3801,314.2206,314.3906,7861.0
2017-12-26 10:40:00,314.54,317.87,314.54,317.13,38911.0,314.3906,317.719,314.3906,316.9793,38911.0
2017-12-26 10:50:00,317.3,317.34,315.23,315.23,9090.0,317.1492,317.1892,315.0802,315.0802,9090.0
2017-12-26 11:00:00,314.77,315.51,314.68,315.41,4485.0,314.6205,315.3601,314.5305,315.2601,4485.0
2017-12-26 11:10:00,315.46,316.93,315.38,316.92,7214.0,315.3101,316.7794,315.2302,316.7694,7214.0
2017-12-26 11:20:00,316.92,317.54,316.74,316.94,7656.0,316.7694,317.3891,316.5895,316.7894,7656.0
2017-12-26 11:30:00,317.16,319.38,316.87,318.37,21153.0,317.0093,319.2283,316.7195,318.2187,21153.0
2017-12-26 11:40:00,318.48,318.89,318.15,318.79,12350.0,318.3287,318.7385,317.9988,318.6385,12350.0
2017-12-26 11:50:00,318.85,319.65,318.58,319.03,19922.0,318.6985,319.4981,318.4286,318.8784,19922.0
2017-12-26 12:00:00,319.17,320.13,319.17,319.94,22345.0,319.0184,319.9779,319.0184,319.788,22345.0
2017-12-26 12:10:00,319.9,319.94,318.33,318.51,12350.0,319.748,319.788,318.1788,318.3587,12350.0
2017-12-26 12:20:00,318.42,319.61,318.42,318.7,20371.0,318.2687,319.4582,318.2687,318.5486,20371.0
2017-12-26 12:30:00,318.76,320.74,318.53,320.35,15290.0,318.6086,320.5876,318.3787,320.1978,15290.0
2017-12-26 12:40:00,320.41,321.79,320.4,321.18,6401.0,320.2578,321.6371,320.2478,321.0274,6401.0
2017-12-26 12:50:00,321.28,322.1,320.34,321.37,21711.0,321.1274,321.947,320.1878,321.2173,21711.0
2017-12-26 13:00:00,321.49,321.83,320.87,320.9,10677.0,321.3373,321.6771,320.7176,320.7475,10677.0
2017-12-26 13:10:00,320.91,321.43,320.91,321.27,6451.0,320.7575,321.2773,320.7575,321.1174,6451.0
2017-12-26 13:20:00,321.34,323.33,321.01,322.88,12797.0,321.1873,323.1764,320.8575,322.7266,12797.0
2017-12-26 13:30:00,322.76,323.35,321.33,321.93,15823.0,322.6067,323.1964,321.1773,321.777,15823.0
2017-12-26 13:40:00,321.72,321.72,320.76,320.77,5077.0,321.5671,321.5671,320.6076,320.6176,5077.0
2017-12-26 13:50:00,320.92,321.24,320.91,321.06,500.0,320.7675,321.0874,320.7575,320.9075,500.0
2017-12-26 14:00:00,321.41,321.41,321.21,321.4,300.0,321.2573,321.2573,321.0574,321.2473,300.0
2017-12-26 14:10:00,321.39,321.48,321.19,321.19,1700.0,321.2373,321.3273,321.0374,321.0374,1700.0
2017-12-26 14:20:00,321.17,321.17,321.01,321.05,1350.0,321.0174,321.0174,320.8575,320.8975,1350.0
2017-12-26 14:30:00,321.38,321.84,321.38,321.59,2580.0,321.2273,321.6871,321.2273,321.4372,2580.0
2017-12-26 14:40:00,321.81,321.9,320.71,320.71,2800.0,321.6571,321.7471,320.5576,320.5576,2800.0
2017-12-26 14:50:00,320.51,320.76,320.46,320.51,2600.0,320.3577,320.6076,320.3077,320.3577,2600.0
2017-12-26 15:00:00,320.3,320.51,319.77,319.83,8730.0,320.1478,320.3577,319.6181,319.678,8730.0
2017-12-26 15:10:00,319.87,320.0,319.66,319.87,4100.0,319.718,319.848,319.5081,319.718,4100.0
2017-12-26 15:20:00,320.0,320.0,319.64,319.75,4338.0,319.848,319.848,319.4881,319.5981,4338.0
2017-12-26 15:30:00,319.77,319.77,318.31,319.12,10115.0,319.6181,319.6181,318.1588,318.9684,10115.0
2017-12-26 15:40:00,319.06,319.6,318.95,319.12,2756.0,318.9084,319.4482,318.7985,318.9684,2756.0
2017-12-26 15:50:00,319.0,319.12,318.2,318.49,19901.0,318.8484,318.9684,318.0488,318.3387,19901.0
2017-12-27 09:30:00,318.6,319.01,315.0,318.29,19710.0,318.4486,318.8584,314.8503,318.1388,19710.0
2017-12-27 09:40:00,317.58,318.99,316.93,317.57,13277.0,317.4291,318.8384,316.7794,317.4191,13277.0
2017-12-27 09:50:00,317.92,319.78,317.9,318.9,8900.0,317.769,319.6281,317.749,318.7485,8900.0
2017-12-27 10:00:00,318.86,318.86,317.72,318.4,1500.0,318.7085,318.7085,317.569,318.2487,1500.0
2017-12-27 10:10:00,318.32,319.41,317.33,318.63,9914.0,318.1688,319.2582,317.1792,318.4786,9914.0
2017-12-27 10:20:00,318.63,320.49,318.43,319.62,21103.0,318.4786,320.3377,318.2787,319.4681,21103.0
2017-12-27 10:30:00,320.05,320.39,319.83,320.12,1300.0,319.8979,320.2378,319.678,319.9679,1300.0
2017-12-27 10:40:00,320.02,320.71,319.68,319.88,8959.0,319.868,320.5576,319.5281,319.728,8959.0
2017-12-27 10:50:00,319.97,319.97,318.93,319.62,9400.0,319.818,319.818,318.7785,319.4681,9400.0
2017-12-27 11:00:00,319.88,320.79,319.69,319.87,10300.0,319.728,320.6376,319.5381,319.718,10300.0
2017-12-27 11:10:00,319.68,319.68,318.28,318.38,7506.0,319.5281,319.5281,318.1288,318.2287,7506.0
2017-12-27 11:20:00,318.38,318.7,317.94,318.56,8070.0,318.2287,318.5486,317.7889,318.4087,8070.0
2017-12-27 11:30:00,318.71,320.03,318.7,319.65,22863.0,318.5586,319.878,318.5486,319.4981,22863.0
2017-12-27 11:40:00,319.56,320.56,319.45,319.92,20717.0,319.4082,320.4077,319.2982,319.768,20717.0
2017-12-27 11:50:00,319.84,320.38,318.91,318.91,17395.0,319.688,320.2278,318.7585,318.7585,17395.0
2017-12-27 12:00:00,318.57,319.43,318.57,319.41,7919.0,318.4186,319.2782,318.4186,319.2582,7919.0
2017-12-27 12:10:00,319.3,319.46,318.83,318.95,4229.0,319.1483,319.3082,318.6785,318.7985,4229.0
2017-12-27 12:20:00,319.18,319.87,318.97,319.55,2100.0,319.0284,319.718,318.8185,319.3982,2100.0
2017-12-27 12:30:00,319.76,319.76,318.54,318.91,4087.0,319.6081,319.6081,318.3887,318.7585,4087.0
2017-12-27 12:40:00,319.26,319.5,318.92,319.08,1600.0,319.1083,319.3482,318.7685,318.9284,1600.0
2017-12-27 12:50:00,318.99,318.99,318.54,318.59,4600.0,318.8384,318.8384,318.3887,318.4386,4600.0
2017-12-27 13:00:00,318.37,319.0,318.35,318.75,1812.0,318.2187,318.8484,318.1988,318.5986,1812.0
2017-12-27 13:10:00,319.1,319.56,318.47,318.47,6875.0,318.9484,319.4082,318.3187,318.3187,6875.0
2017-12-27 13:20:00,319.11,319.23,318.27,318.79,11401.0,318.9584,319.0783,318.1188,318.6385,11401.0
2017-12-27 13:30:00,318.75,319.28,318.57,319.09,11056.0,318.5986,319.1283,318.4186,318.9384,11056.0
2017-12-27 13:40:00,318.98,319.14,318.75,318.79,2200.0,318.8285,318.9884,318.5986,318.6385,2200.0
2017-12-27 13:50:00,318.88,319.15,318.27,318.5,16268.0,318.7285,318.9984,318.1188,318.3487,16268.0
2017-12-27 14:00:00,318.62,318.85,318.28,318.66,14564.0,318.4686,318.6985,318.1288,318.5086,14564.0
2017-12-27 14:10:00,318.71,318.91,318.31,318.69,14403.0,318.5586,318.7585,318.1588,318.5386,14403.0
2017-12-27 14:20:00,318.69,319.65,318.3,319.25,27490.0,318.5386,319.4981,318.1488,319.0983,27490.0
2017-12-27 14:30:00,319.31,319.65,319.24,319.51,5000.0,319.1583,319.4981,319.0883,319.3582,5000.0
2017-12-27 14:40:00,319.73,320.0,318.75,319.35,20898.0,319.5781,319.848,318.5986,319.1983,20898.0
2017-12-27 14:50:00,319.3,319.3,318.57,318.94,23676.0,319.1483,319.1483,318.4186,318.7885,23676.0
2017-12-27 15:00:00,318.88,318.96,318.31,318.77,21702.0,318.7285,318.8085,318.1588,318.6186,21702.0
2017-12-27 15:10:00,318.75,319.63,318.41,319.51,19014.0,318.5986,319.4781,318.2587,319.3582,19014.0
2017-12-27 15:20:00,319.97,319.97,318.88,318.96,3205.0,319.818,319.818,318.7285,318.8085,3205.0
2017-12-27 15:30:00,319.18,319.58,318.97,319.02,7234.0,319.0284,319.4282,318.8185,318.8684,7234.0
2017-12-27 15:40:00,319.2,319.34,318.84,319.23,18871.0,319.0483,319.1883,318.6885,319.0783,18871.0
2017-12-27 15:50:00,319.29,319.49,318.82,318.99,26216.0,319.1383,319.3382,318.6685,318.8384,26216.0
2017-12-28 09:30:00,319.4,322.48,317.29,317.85,14305.0,319.4,322.48,317.29,317.85,14305.0
2017-12-28 09:40:00,317.84,318.71,315.47,317.08,49112.0,317.84,318.71,315.47,317.08,49112.0
2017-12-28 09:50:00,316.82,317.1,316.49,316.62,5590.0,316.82,317.1,316.49,316.62,5590.0
2017-12-28 10:00:00,317.0,317.0,315.87,315.88,2593.0,317.0,317.0,315.87,315.88,2593.0
2017-12-28 10:10:00,316.12,317.56,315.92,315.92,6900.0,316.12,317.56,315.92,315.92,6900.0
2017-12-28 10:20:00,315.88,316.41,315.25,316.14,12796.0,315.88,316.41,315.25,316.14,12796.0
2017-12-28 10:30:00,316.13,317.0,316.12,316.98,10452.0,316.13,317.0,316.12,316.98,10452.0
2017-12-28 10:40:00,316.85,317.03,316.83,316.83,9806.0,316.85,317.03,316.83,316.83,9806.0
2017-12-28 10:50:00,316.8,317.9,316.69,317.9,3874.0,316.8,317.9,316.69,317.9,3874.0
2017-12-28 11:00:00,317.9,318.1,316.33,316.6,11178.0,317.9,318.1,316.33,316.6,11178.0
2017-12-28 11:10:00,316.55,316.68,316.47,316.68,1400.0,316.55,316.68,316.47,316.68,1400.0
2017-12-28 11:20:00,316.69,317.2,316.53,317.0,5178.0,316.69,317.2,316.53,317.0,5178.0
2017-12-28 11:30:00,316.97,317.27,316.82,317.13,3639.0,316.97,317.27,316.82,317.13,3639.0
2017-12-28 11:40:00,317.1,317.3,316.77,316.78,6648.0,317.1,317.3,316.77,316.78,6648.0
2017-12-28 11:50:00,316.71,317.0,316.01,316.16,9588.0,316.71,317.0,316.01,316.16,9588.0
2017-12-28 12:00:00,316.26,316.42,316.03,316.12,2422.0,316.26,316.42,316.03,316.12,2422.0
2017-12-28 12:10:00,316.19,317.2,316.15,316.96,13249.0,316.19,317.2,316.15,316.96,13249.0
2017-12-28 12:20:00,316.84,317.24,316.74,317.0,23955.0,316.84,317.24,316.74,317.0,23955.0
2017-12-28 12:30:00,316.85,316.86,316.44,316.7,9547.0,316.85,316.86,316.44,316.7,9547.0
2017-12-28 12:40:00,316.66,316.96,316.61,316.75,2905.0,316.66,316.96,316.61,316.75,2905.0
2017-12-28 12:50:00,317.03,317.03,316.58,316.6,3595.0,317.03,317.03,316.58,316.6,3595.0
2017-12-28 13:00:00,316.57,316.75,316.17,316.75,5777.0,316.57,316.75,316.17,316.75,5777.0
2017-12-28 13:10:00,316.65,316.8,316.45,316.51,6659.0,316.65,316.8,316.45,316.51,6659.0
2017-12-28 13:20:00,316.56,316.85,316.5,316.71,1306.0,316.56,316.85,316.5,316.71,1306.0
2017-12-28 13:30:00,316.55,316.71,316.38,316.57,1900.0,316.55,316.71,316.38,316.57,1900.0
2017-12-28 13:40:00,316.64,316.64,316.42,316.42,400.0,316.64,316.64,316.42,316.42,400.0
2017-12-28 13:50:00,316.31,316.4,314.11,314.52,12318.0,316.31,316.4,314.11,314.52,12318.0
2017-12-28 14:00:00,314.99,316.29,314.99,315.26,8620.0,314.99,316.29,314.99,315.26,8620.0
2017-12-28 14:10:00,315.23,315.65,315.15,315.47,4353.0,315.23,315.65,315.15,315.47,4353.0
2017-12-28 14:20:00,315.44,315.8,314.88,315.48,5788.0,315.44,315.8,314.88,315.48,5788.0
2017-12-28 14:30:00,314.94,315.82,314.94,315.67,3200.0,314.94,315.82,314.94,315.67,3200.0
2017-12-28 14:40:00,315.48,315.56,315.0,315.15,3200.0,315.48,315.56,315.0,315.15,3200.0
2017-12-28 14:50:00,315.27,315.55,315.02,315.55,3175.0,315.27,315.55,315.02,315.55,3175.0
2017-12-28 15:00:00,315.14,315.83,315.11,315.32,7400.0,315.14,315.83,315.11,315.32,7400.0
2017-12-28 15:10:00,315.14,315.78,315.14,315.35,5649.0,315.14,315.78,315.14,315.35,5649.0
2017-12-28 15:20:00,315.24,315.45,314.77,314.79,7330.0,315.24,315.45,314.77,314.79,7330.0
2017-12-28 15:30:00,315.0,315.13,314.94,315.02,3722.0,315.0,315.13,314.94,315.02,3722.0
2017-12-28 15:40:00,315.01,315.19,314.74,314.74,12315.0,315.01,315.19,314.74,314.74,12315.0
2017-12-28 15:50:00,314.94,315.75,314.94,315.61,16162.0,314.94,315.75,314.94,315.61,16162.0
2017-12-29 09:30:00,314.49,316.98,314.0,315.76,12117.0,314.49,316.98,314.0,315.76,12117.0
2017-12-29 09:40:00,315.92,316.28,314.07,315.06,8638.0,315.92,316.28,314.07,315.06,8638.0
2017-12-29 09:50:00,314.11,315.06,313.06,313.39,28753.0,314.11,315.06,313.06,313.39,28753.0
2017-12-29 10:00:00,313.68,315.08,313.68,314.78,21879.0,313.68,315.08,313.68,314.78,21879.0
2017-12-29 10:10:00,314.79,315.28,314.38,315.0,8333.0,314.79,315.28,314.38,315.0,8333.0
2017-12-29 10:20:00,315.38,315.38,314.51,314.51,11099.0,315.38,315.38,314.51,314.51,11099.0
2017-12-29 10:30:00,315.18,315.63,315.18,315.4,3112.0,315.18,315.63,315.18,315.4,3112.0
2017-12-29 10:40:00,315.4,315.8,315.05,315.51,9957.0,315.4,315.8,315.05,315.51,9957.0
2017-12-29 10:50:00,315.5,315.64,314.95,315.39,2404.0,315.5,315.64,314.95,315.39,2404.0
2017-12-29 11:00:00,315.44,315.44,314.63,314.68,2300.0,315.44,315.44,314.63,314.68,2300.0
2017-12-29 11:10:00,314.91,315.03,314.23,314.48,2763.0,314.91,315.03,314.23,314.48,2763.0
2017-12-29 11:20:00,314.57,315.17,314.52,314.99,2441.0,314.57,315.17,314.52,314.99,2441.0
2017-12-29 11:30:00,314.5,315.27,314.09,315.0,2218.0,314.5,315.27,314.09,315.0,2218.0
2017-12-29 11:40:00,314.9,315.1,314.5,314.88,10432.0,314.9,315.1,314.5,314.88,10432.0
2017-12-29 11:50:00,315.05,316.57,315.04,316.57,9671.0,315.05,316.57,315.04,316.57,9671.0
2017-12-29 12:00:00,316.54,317.54,316.53,317.47,4487.0,316.54,317.54,316.53,317.47,4487.0
2017-12-29 12:10:00,317.72,318.21,317.72,317.78,3192.0,317.72,318.21,317.72,317.78,3192.0
2017-12-29 12:20:00,317.64,317.7,316.84,316.96,11025.0,317.64,317.7,316.84,316.96,11025.0
2017-12-29 12:30:00,316.99,317.28,315.22,315.65,21570.0,316.99,317.28,315.22,315.65,21570.0
2017-12-29 12:40:00,315.55,315.88,315.2,315.2,16204.0,315.55,315.88,315.2,315.2,16204.0
2017-12-29 12:50:00,315.37,315.7,314.87,315.62,6540.0,315.37,315.7,314.87,315.62,6540.0
2017-12-29 13:00:00,315.81,315.81,315.44,315.44,6727.0,315.81,315.81,315.44,315.44,6727.0
2017-12-29 13:10:00,315.97,315.97,315.53,315.65,2620.0,315.97,315.97,315.53,315.65,2620.0
2017-12-29 13:20:00,315.66,315.78,315.56,315.73,1100.0,315.66,315.78,315.56,315.73,1100.0
2017-12-29 13:30:00,315.73,315.73,315.21,315.21,1100.0,315.73,315.73,315.21,315.21,1100.0
2017-12-29 13:40:00,315.2,315.2,315.0,315.19,964.0,315.2,315.2,315.0,315.19,964.0
2017-12-29 13:50:00,315.01,315.01,314.0,314.21,18165.0,315.01,315.01,314.0,314.21,18165.0
2017-12-29 14:00:00,314.25,314.25,313.45,313.5,4946.0,314.25,314.25,313.45,313.5,4946.0
2017-12-29 14:10:00,313.44,313.7,312.69,313.27,18063.0,313.44,313.7,312.69,313.27,18063.0
2017-12-29 14:20:00,313.02,313.99,313.02,313.99,1130.0,313.02,313.99,313.02,313.99,1130.0
2017-12-29 14:30:00,314.08,314.49,314.0,314.41,1100.0,314.08,314.49,314.0,314.41,1100.0
2017-12-29 14:40:00,314.51,314.67,314.31,314.31,4802.0,314.51,314.67,314.31,314.31,4802.0
2017-12-29 14:50:00,314.31,315.36,314.3,315.16,4100.0,314.31,315.36,314.3,315.16,4100.0
2017-12-29 15:00:00,315.29,315.34,314.75,315.12,6100.0,315.29,315.34,314.75,315.12,6100.0
2017-12-29 15:10:00,315.09,315.84,315.09,315.75,3651.0,315.09,315.84,315.09,315.75,3651.0
2017-12-29 15:20:00,315.97,316.76,315.95,316.36,10013.0,315.97,316.76,315.95,316.36,10013.0
2017-12-29 15:30:00,316.37,316.52,315.62,315.83,2800.0,316.37,316.52,315.62,315.83,2800.0
2017-12-29 15:40:00,315.6,315.83,315.2,315.66,7476.0,315.6,315.83,315.2,315.66,7476.0
2017-12-29 15:50:00,315.55,315.61,314.59,314.7,15629.0,315.55,315.61,314.59,314.7,15629.0
2018-01-02 09:30:00,317.49,321.67,316.99,318.22,24001.0,317.49,321.67,316.99,318.22,24001.0
2018-01-02 09:40:00,317.46,321.0,317.46,319.8,8965.0,317.46,321.0,317.46,319.8,8965.0
2018-01-02 09:50:00,319.82,320.73,318.74,320.54,12810.0,319.82,320.73,318.74,320.54,12810.0
2018-01-02 10:00:00,320.62,320.77,318.54,318.54,29971.0,320.62,320.77,318.54,318.54,29971.0
2018-01-02 10:10:00,318.53,319.56,318.45,319.39,11656.0,318.53,319.56,318.45,319.39,11656.0
2018-01-02 10:20:00,319.67,320.0,318.86,319.95,6108.0,319.67,320.0,318.86,319.95,6108.0
2018-01-02 10:30:00,320.29,320.29,318.54,318.69,1500.0,320.29,320.29,318.54,318.69,1500.0
2018-01-02 10:40:00,319.43,319.65,318.94,319.48,2000.0,319.43,319.65,318.94,319.48,2000.0
2018-01-02 10:50:00,319.22,319.22,318.53,318.9,1660.0,319.22,319.22,318.53,318.9,1660.0
2018-01-02 11:00:00,318.99,319.35,318.91,318.91,2605.0,318.99,319.35,318.91,318.91,2605.0
2018-01-02 11:10:00,318.64,319.85,318.56,319.65,3801.0,318.64,319.85,318.56,319.65,3801.0
2018-01-02 11:20:00,319.66,319.66,318.86,319.13,2560.0,319.66,319.66,318.86,319.13,2560.0
2018-01-02 11:30:00,319.49,319.59,318.29,319.2,5841.0,319.49,319.59,318.29,319.2,5841.0
2018-01-02 11:40:00,319.13,319.42,318.75,319.42,1450.0,319.13,319.42,318.75,319.42,1450.0
2018-01-02 11:50:00,319.15,320.06,318.82,320.06,3350.0,319.15,320.06,318.82,320.06,3350.0
2018-01-02 12:00:00,320.14,320.2,319.66,319.88,2972.0,320.14,320.2,319.66,319.88,2972.0
2018-01-02 12:10:00,320.2,320.32,320.2,320.32,300.0,320.2,320.32,320.2,320.32,300.0
2018-01-02 12:20:00,319.92,320.3,318.64,319.14,4759.0,319.92,320.3,318.64,319.14,4759.0
2018-01-02 12:30:00,319.09,320.07,319.09,319.22,2663.0,319.09,320.07,319.09,319.22,2663.0
2018-01-02 12:40:00,319.24,319.9,319.24,319.45,1000.0,319.24,319.9,319.24,319.45,1000.0
2018-01-02 12:50:00,319.52,320.23,319.3,319.97,4586.0,319.52,320.23,319.3,319.97,4586.0
2018-01-02 13:00:00,320.0,320.54,319.97,320.32,6912.0,320.0,320.54,319.97,320.32,6912.0
2018-01-02 13:10:00,320.25,320.57,319.18,319.6,8713.0,320.25,320.57,319.18,319.6,8713.0
2018-01-02 13:20:00,319.46,319.73,318.97,319.45,13408.0,319.46,319.73,318.97,319.45,13408.0
2018-01-02 13:30:00,319.37,320.29,319.23,319.64,17667.0,319.37,320.29,319.23,319.64,17667.0
2018-01-02 13:40:00,319.65,319.97,319.53,319.85,2300.0,319.65,319.97,319.53,319.85,2300.0
2018-01-02 13:50:00,319.56,320.34,319.56,320.34,813.0,319.56,320.34,319.56,320.34,813.0
2018-01-02 14:00:00,320.35,321.1,320.01,320.87,1880.0,320.35,321.1,320.01,320.87,1880.0
2018-01-02 14:10:00,321.35,321.35,320.82,320.91,2942.0,321.35,321.35,320.82,320.91,2942.0
2018-01-02 14:20:00,320.81,321.03,320.43,320.85,2179.0,320.81,321.03,320.43,320.85,2179.0
2018-01-02 14:30:00,321.2,321.35,320.82,320.82,2545.0,321.2,321.35,320.82,320.82,2545.0
2018-01-02 14:40:00,320.72,321.2,320.72,321.13,1900.0,320.72,321.2,320.72,321.13,1900.0
2018-01-02 14:50:00,321.11,321.35,320.9,321.19,1700.0,321.11,321.35,320.9,321.19,1700.0
2018-01-02 15:00:00,320.88,320.88,320.31,320.78,2432.0,320.88,320.88,320.31,320.78,2432.0
2018-01-02 15:10:00,320.6,321.35,320.6,321.13,7640.0,320.6,321.35,320.6,321.13,7640.0
2018-01-02 15:20:00,321.12,321.9,321.08,321.58,4650.0,321.12,321.9,321.08,321.58,4650.0
2018-01-02 15:30:00,321.89,322.0,321.5,321.89,5500.0,321.89,322.0,321.5,321.89,5500.0
2018-01-02 15:40:00,321.78,322.63,321.73,322.35,8331.0,321.78,322.63,321.73,322.35,8331.0
2018-01-02 15:50:00,322.56,322.64,322.04,322.58,16362.0,322.56,322.64,322.04,322.58,16362.0
2018-01-03 09:30:00,324.67,327.05,322.73,326.74,13625.0,324.67,327.05,322.73,326.74,13625.0
2018-01-03 09:40:00,326.74,326.97,322.5,324.94,8037.0,326.74,326.97,322.5,324.94,8037.0
2018-01-03 09:50:00,324.76,326.65,324.39,325.7,9035.0,324.76,326.65,324.39,325.7,9035.0
2018-01-03 10:00:00,325.46,326.66,324.51,324.51,21790.0,325.46,326.66,324.51,324.51,21790.0
2018-01-03 10:10:00,324.9,325.02,323.57,323.57,2300.0,324.9,325.02,323.57,323.57,2300.0
2018-01-03 10:20:00,324.3,325.26,323.81,324.52,9467.0,324.3,325.26,323.81,324.52,9467.0
2018-01-03 10:30:00,324.18,326.13,324.18,326.05,3086.0,324.18,326.13,324.18,326.05,3086.0
2018-01-03 10:40:00,326.0,326.0,324.28,324.54,6574.0,326.0,326.0,324.28,324.54,6574.0
2018-01-03 10:50:00,324.5,324.8,324.34,324.79,1000.0,324.5,324.8,324.34,324.79,1000.0
2018-01-03 11:00:00,324.94,324.94,324.03,324.74,1700.0,324.94,324.94,324.03,324.74,1700.0
2018-01-03 11:10:00,324.98,326.1,324.98,325.79,7498.0,324.98,326.1,324.98,325.79,7498.0
2018-01-03 11:20:00,325.88,325.89,325.33,325.78,1150.0,325.88,325.89,325.33,325.78,1150.0
2018-01-03 11:30:00,325.56,325.62,324.99,325.52,3672.0,325.56,325.62,324.99,325.52,3672.0
2018-01-03 11:40:00,325.17,326.06,325.17,325.75,3700.0,325.17,326.06,325.17,325.75,3700.0
2018-01-03 11:50:00,326.08,326.41,325.72,325.72,2190.0,326.08,326.41,325.72,325.72,2190.0
2018-01-03 12:00:00,325.5,325.58,324.96,324.96,2300.0,325.5,325.58,324.96,324.96,2300.0
2018-01-03 12:10:00,324.93,325.19,324.93,325.18,500.0,324.93,325.19,324.93,325.18,500.0
2018-01-03 12:20:00,324.93,325.18,324.69,325.08,2500.0,324.93,325.18,324.69,325.08,2500.0
2018-01-03 12:30:00,325.4,325.41,324.57,324.74,8246.0,325.4,325.41,324.57,324.74,8246.0
2018-01-03 12:40:00,324.83,324.83,324.4,324.53,6576.0,324.83,324.83,324.4,324.53,6576.0
2018-01-03 12:50:00,324.48,324.92,323.79,324.17,14607.0,324.48,324.92,323.79,324.17,14607.0
2018-01-03 13:00:00,324.25,324.82,324.13,324.42,15865.0,324.25,324.82,324.13,324.42,15865.0
2018-01-03 13:10:00,324.5,325.0,324.2,324.92,11044.0,324.5,325.0,324.2,324.92,11044.0
2018-01-03 13:20:00,324.81,325.6,324.43,324.45,9759.0,324.81,325.6,324.43,324.45,9759.0
2018-01-03 13:30:00,324.6,325.05,324.6,324.99,4859.0,324.6,325.05,324.6,324.99,4859.0
2018-01-03 13:40:00,324.84,325.72,324.55,325.72,3504.0,324.84,325.72,324.55,325.72,3504.0
2018-01-03 13:50:00,325.66,325.66,324.72,325.02,2893.0,325.66,325.66,324.72,325.02,2893.0
2018-01-03 14:00:00,324.71,325.78,324.7,325.35,29191.0,324.71,325.78,324.7,325.35,29191.0
2018-01-03 14:10:00,325.71,327.2,325.71,326.88,6270.0,325.71,327.2,325.71,326.88,6270.0
2018-01-03 14:20:00,326.86,327.84,326.85,327.37,10709.0,326.86,327.84,326.85,327.37,10709.0
2018-01-03 14:30:00,327.1,327.52,326.62,327.28,10999.0,327.1,327.52,326.62,327.28,10999.0
2018-01-03 14:40:00,327.19,327.38,327.19,327.21,4300.0,327.19,327.38,327.19,327.21,4300.0
2018-01-03 14:50:00,327.1,328.44,327.06,328.1,8176.0,327.1,328.44,327.06,328.1,8176.0
2018-01-03 15:00:00,328.13,328.49,327.82,328.18,8230.0,328.13,328.49,327.82,328.18,8230.0
2018-01-03 15:10:00,328.06,328.25,328.0,328.25,2582.0,328.06,328.25,328.0,328.25,2582.0
2018-01-03 15:20:00,328.34,328.67,327.41,328.22,13815.0,328.34,328.67,327.41,328.22,13815.0
2018-01-03 15:30:00,328.3,329.95,328.1,329.66,24150.0,328.3,329.95,328.1,329.66,24150.0
2018-01-03 15:40:00,329.67,329.97,329.28,329.54,11848.0,329.67,329.97,329.28,329.54,11848.0
2018-01-03 15:50:00,329.84,329.89,328.96,329.24,27163.0,329.84,329.89,328.96,329.24,27163.0
2018-01-04 09:30:00,329.89,332.94,326.69,326.85,34259.0,329.89,332.94,326.69,326.85,34259.0
2018-01-04 09:40:00,326.4,326.83,325.0,326.34,15258.0,326.4,326.83,325.0,326.34,15258.0
2018-01-04 09:50:00,326.63,328.51,326.51,328.4,13984.0,326.63,328.51,326.51,328.4,13984.0
2018-01-04 10:00:00,328.63,328.91,327.38,327.44,11876.0,328.63,328.91,327.38,327.44,11876.0
2018-01-04 10:10:00,327.43,328.3,326.33,327.52,12888.0,327.43,328.3,326.33,327.52,12888.0
2018-01-04 10:20:00,327.7,327.71,325.64,327.0,3923.0,327.7,327.71,325.64,327.0,3923.0
2018-01-04 10:30:00,327.11,327.21,325.91,326.11,5896.0,327.11,327.21,325.91,326.11,5896.0
2018-01-04 10:40:00,326.7,327.31,326.22,327.17,4290.0,326.7,327.31,326.22,327.17,4290.0
2018-01-04 10:50:00,327.25,327.51,326.29,326.88,5088.0,327.25,327.51,326.29,326.88,5088.0
2018-01-04 11:00:00,326.31,327.06,326.31,326.85,5390.0,326.31,327.06,326.31,326.85,5390.0
2018-01-04 11:10:00,326.83,326.9,326.2,326.2,3470.0,326.83,326.9,326.2,326.2,3470.0
2018-01-04 11:20:00,326.22,326.6,325.49,325.49,14389.0,326.22,326.6,325.49,325.49,14389.0
2018-01-04 11:30:00,325.18,326.03,325.18,325.46,4164.0,325.18,326.03,325.18,325.46,4164.0
2018-01-04 11:40:00,325.5,325.55,324.03,324.04,8126.0,325.5,325.55,324.03,324.04,8126.0
2018-01-04 11:50:00,323.97,323.97,322.55,323.63,7876.0,323.97,323.97,322.55,323.63,7876.0
2018-01-04 12:00:00,323.72,324.85,322.65,324.12,15494.0,323.72,324.85,322.65,324.12,15494.0
2018-01-04 12:10:00,324.18,324.18,323.61,323.96,5016.0,324.18,324.18,323.61,323.96,5016.0
2018-01-04 12:20:00,324.0,324.05,322.88,323.25,5215.0,324.0,324.05,322.88,323.25,5215.0
2018-01-04 12:30:00,323.38,323.78,323.09,323.78,7335.0,323.38,323.78,323.09,323.78,7335.0
2018-01-04 12:40:00,324.0,324.61,323.77,324.57,6166.0,324.0,324.61,323.77,324.57,6166.0
2018-01-04 12:50:00,324.99,324.99,323.09,323.62,5737.0,324.99,324.99,323.09,323.62,5737.0
2018-01-04 13:00:00,323.68,324.66,323.68,324.66,3591.0,323.68,324.66,323.68,324.66,3591.0
2018-01-04 13:10:00,324.99,325.1,324.48,324.48,1700.0,324.99,325.1,324.48,324.48,1700.0
2018-01-04 13:20:00,324.35,324.81,323.76,324.75,4192.0,324.35,324.81,323.76,324.75,4192.0
2018-01-04 13:30:00,324.81,324.82,323.84,323.86,2315.0,324.81,324.82,323.84,323.86,2315.0
2018-01-04 13:40:00,323.85,324.96,323.84,324.87,4411.0,323.85,324.96,323.84,324.87,4411.0
2018-01-04 13:50:00,324.88,324.93,323.85,324.78,6090.0,324.88,324.93,323.85,324.78,6090.0
2018-01-04 14:00:00,324.53,324.72,324.01,324.14,6455.0,324.53,324.72,324.01,324.14,6455.0
2018-01-04 14:10:00,323.97,324.36,323.87,324.31,5028.0,323.97,324.36,323.87,324.31,5028.0
2018-01-04 14:20:00,324.11,324.37,323.85,324.04,3610.0,324.11,324.37,323.85,324.04,3610.0
2018-01-04 14:30:00,323.94,324.2,323.94,324.0,700.0,323.94,324.2,323.94,324.0,700.0
2018-01-04 14:40:00,324.19,325.01,324.0,324.55,6566.0,324.19,325.01,324.0,324.55,6566.0
2018-01-04 14:50:00,324.73,325.06,324.06,325.0,10040.0,324.73,325.06,324.06,325.0,10040.0
2018-01-04 15:00:00,324.96,325.0,324.34,324.47,3200.0,324.96,325.0,324.34,324.47,3200.0
2018-01-04 15:10:00,324.98,324.98,324.44,324.64,3518.0,324.98,324.98,324.44,324.64,3518.0
2018-01-04 15:20:00,324.65,325.15,324.51,325.06,5636.0,324.65,325.15,324.51,325.06,5636.0
2018-01-04 15:30:00,325.03,325.22,324.84,324.98,5899.0,325.03,325.22,324.84,324.98,5899.0
2018-01-04 15:40:00,324.81,325.7,324.73,325.4,11094.0,324.81,325.7,324.73,325.4,11094.0
2018-01-04 15:50:00,325.24,326.26,325.17,325.88,15708.0,325.24,326.26,325.17,325.88,15708.0
2018-01-05 09:30:00,329.2,333.95,328.59,332.86,40114.0,329.2,333.95,328.59,332.86,40114.0
2018-01-05 09:40:00,333.19,336.25,333.04,336.25,36142.0,333.19,336.25,333.04,336.25,36142.0
2018-01-05 09:50:00,336.06,336.49,332.0,332.01,10946.0,336.06,336.49,332.0,332.01,10946.0
2018-01-05 10:00:00,332.79,332.79,329.42,330.72,17429.0,332.79,332.79,329.42,330.72,17429.0
2018-01-05 10:10:00,330.98,332.93,330.71,331.11,20783.0,330.98,332.93,330.71,331.11,20783.0
2018-01-05 10:20:00,331.36,333.67,330.74,333.34,31600.0,331.36,333.67,330.74,333.34,31600.0
2018-01-05 10:30:00,333.58,334.82,333.07,333.48,30526.0,333.58,334.82,333.07,333.48,30526.0
2018-01-05 10:40:00,333.17,333.35,332.5,332.5,4768.0,333.17,333.35,332.5,332.5,4768.0
2018-01-05 10:50:00,332.38,332.66,331.97,332.22,4000.0,332.38,332.66,331.97,332.22,4000.0
2018-01-05 11:00:00,332.05,332.37,331.72,332.37,6481.0,332.05,332.37,331.72,332.37,6481.0
2018-01-05 11:10:00,332.0,332.7,331.6,332.68,3650.0,332.0,332.7,331.6,332.68,3650.0
2018-01-05 11:20:00,332.52,333.01,332.43,333.0,4105.0,332.52,333.01,332.43,333.0,4105.0
2018-01-05 11:30:00,332.98,334.0,332.73,333.29,5214.0,332.98,334.0,332.73,333.29,5214.0
2018-01-05 11:40:00,333.07,333.81,332.63,333.01,6707.0,333.07,333.81,332.63,333.01,6707.0
2018-01-05 11:50:00,333.01,333.37,332.97,333.1,2025.0,333.01,333.37,332.97,333.1,2025.0
2018-01-05 12:00:00,333.1,333.14,332.56,333.1,3850.0,333.1,333.14,332.56,333.1,3850.0
2018-01-05 12:10:00,333.1,333.41,332.3,332.39,8377.0,333.1,333.41,332.3,332.39,8377.0
2018-01-05 12:20:00,332.0,332.29,331.07,331.63,6704.0,332.0,332.29,331.07,331.63,6704.0
2018-01-05 12:30:00,331.34,331.67,330.05,330.05,2442.0,331.34,331.67,330.05,330.05,2442.0
2018-01-05 12:40:00,330.22,330.84,329.95,330.84,4300.0,330.22,330.84,329.95,330.84,4300.0
2018-01-05 12:50:00,330.92,331.04,330.61,330.7,3300.0,330.92,331.04,330.61,330.7,3300.0
2018-01-05 13:00:00,330.94,330.94,330.24,330.3,3494.0,330.94,330.94,330.24,330.3,3494.0
2018-01-05 13:10:00,330.94,331.16,330.19,331.0,7700.0,330.94,331.16,330.19,331.0,7700.0
2018-01-05 13:20:00,330.79,330.99,330.0,330.17,10730.0,330.79,330.99,330.0,330.17,10730.0
2018-01-05 13:30:00,330.21,330.24,329.43,329.77,10900.0,330.21,330.24,329.43,329.77,10900.0
2018-01-05 13:40:00,329.93,330.41,329.59,330.01,6010.0,329.93,330.41,329.59,330.01,6010.0
2018-01-05 13:50:00,329.95,330.52,329.42,330.29,9301.0,329.95,330.52,329.42,330.29,9301.0
2018-01-05 14:00:00,330.4,330.58,329.95,330.3,7626.0,330.4,330.58,329.95,330.3,7626.0
2018-01-05 14:10:00,330.3,330.78,330.07,330.76,14631.0,330.3,330.78,330.07,330.76,14631.0
2018-01-05 14:20:00,330.99,331.26,330.71,331.1,7935.0,330.99,331.26,330.71,331.1,7935.0
2018-01-05 14:30:00,331.13,331.24,329.83,330.23,8344.0,331.13,331.24,329.83,330.23,8344.0
2018-01-05 14:40:00,330.09,330.45,329.92,330.3,7854.0,330.09,330.45,329.92,330.3,7854.0
2018-01-05 14:50:00,330.27,330.46,329.77,330.04,3654.0,330.27,330.46,329.77,330.04,3654.0
2018-01-05 15:00:00,330.04,330.04,329.53,329.7,4700.0,330.04,330.04,329.53,329.7,4700.0
2018-01-05 15:10:00,329.86,329.86,329.02,329.78,5951.0,329.86,329.86,329.02,329.78,5951.0
2018-01-05 15:20:00,329.43,329.57,329.35,329.35,1425.0,329.43,329.57,329.35,329.35,1425.0
2018-01-05 15:30:00,329.55,330.01,329.43,330.01,4411.0,329.55,330.01,329.43,330.01,4411.0
2018-01-05 15:40:00,329.86,330.58,329.85,330.58,5390.0,329.86,330.58,329.85,330.58,5390.0
2018-01-05 15:50:00,330.65,331.04,330.45,330.64,14192.0,330.65,331.04,330.45,330.64,14192.0
2018-01-08 09:30:00,328.12,330.75,327.66,329.75,9059.0,328.12,330.75,327.66,329.75,9059.0
2018-01-08 09:40:00,330.64,331.01,329.61,330.12,18703.0,330.64,331.01,329.61,330.12,18703.0
2018-01-08 09:50:00,330.07,330.45,329.61,330.44,3755.0,330.07,330.45,329.61,330.44,3755.0
2018-01-08 10:00:00,331.11,331.54,330.57,330.93,3954.0,331.11,331.54,330.57,330.93,3954.0
2018-01-08 10:10:00,331.2,331.86,331.2,331.54,2531.0,331.2,331.86,331.2,331.54,2531.0
2018-01-08 10:20:00,331.77,332.27,331.67,332.27,2100.0,331.77,332.27,331.67,332.27,2100.0
2018-01-08 10:30:00,332.45,332.45,331.33,332.11,8460.0,332.45,332.45,331.33,332.11,8460.0
2018-01-08 10:40:00,332.15,332.62,331.92,332.29,1200.0,332.15,332.62,331.92,332.29,1200.0
2018-01-08 10:50:00,332.35,334.0,332.35,333.58,5147.0,332.35,334.0,332.35,333.58,5147.0
2018-01-08 11:00:00,333.4,333.6,333.4,333.6,500.0,333.4,333.6,333.4,333.6,500.0
2018-01-08 11:10:00,333.72,333.9,333.39,333.39,1300.0,333.72,333.9,333.39,333.39,1300.0
2018-01-08 11:20:00,333.5,333.5,332.99,333.17,2741.0,333.5,333.5,332.99,333.17,2741.0
2018-01-08 11:30:00,333.57,334.11,333.57,334.11,397.0,333.57,334.11,333.57,334.11,397.0
2018-01-08 11:40:00,333.97,334.66,333.89,334.35,2300.0,333.97,334.66,333.89,334.35,2300.0
2018-01-08 11:50:00,334.34,334.35,333.92,334.15,1300.0,334.34,334.35,333.92,334.15,1300.0
2018-01-08 12:00:00,333.91,333.93,333.4,333.4,1210.0,333.91,333.93,333.4,333.4,1210.0
2018-01-08 12:10:00,333.65,333.81,333.19,333.27,1850.0,333.65,333.81,333.19,333.27,1850.0
2018-01-08 12:20:00,333.15,333.46,332.82,332.82,11426.0,333.15,333.46,332.82,332.82,11426.0
2018-01-08 12:30:00,332.61,333.41,332.03,333.41,3474.0,332.61,333.41,332.03,333.41,3474.0
2018-01-08 12:40:00,333.2,333.48,332.77,333.19,1310.0,333.2,333.48,332.77,333.19,1310.0
2018-01-08 12:50:00,332.95,333.29,332.64,333.06,1600.0,332.95,333.29,332.64,333.06,1600.0
2018-01-08 13:00:00,333.27,334.0,333.27,333.99,2450.0,333.27,334.0,333.27,333.99,2450.0
2018-01-08 13:10:00,334.03,334.53,333.87,334.53,2100.0,334.03,334.53,333.87,334.53,2100.0
2018-01-08 13:20:00,334.81,335.88,334.76,335.88,13987.0,334.81,335.88,334.76,335.88,13987.0
2018-01-08 13:30:00,335.43,335.46,335.4,335.4,400.0,335.43,335.46,335.4,335.4,400.0
2018-01-08 13:40:00,335.4,335.45,334.75,335.23,2100.0,335.4,335.45,334.75,335.23,2100.0
2018-01-08 13:50:00,335.23,336.64,335.23,336.64,5879.0,335.23,336.64,335.23,336.64,5879.0
2018-01-08 14:00:00,336.87,337.31,336.66,336.98,3185.0,336.87,337.31,336.66,336.98,3185.0
2018-01-08 14:10:00,336.82,338.54,336.82,338.5,18800.0,336.82,338.54,336.82,338.5,18800.0
2018-01-08 14:20:00,338.55,339.17,338.2,338.53,13404.0,338.55,339.17,338.2,338.53,13404.0
2018-01-08 14:30:00,338.53,338.53,337.42,337.45,2047.0,338.53,338.53,337.42,337.45,2047.0
2018-01-08 14:40:00,337.42,337.42,337.03,337.03,2225.0,337.42,337.42,337.03,337.03,2225.0
2018-01-08 14:50:00,337.03,337.09,336.56,336.63,3300.0,337.03,337.09,336.56,336.63,3300.0
2018-01-08 15:00:00,336.74,337.69,336.68,337.48,6733.0,336.74,337.69,336.68,337.48,6733.0
2018-01-08 15:10:00,337.7,338.8,337.56,338.57,13171.0,337.7,338.8,337.56,338.57,13171.0
2018-01-08 15:20:00,338.56,339.41,338.56,339.03,11209.0,338.56,339.41,338.56,339.03,11209.0
2018-01-08 15:30:00,339.01,340.54,338.76,340.49,17477.0,339.01,340.54,338.76,340.49,17477.0
2018-01-08 15:40:00,340.31,341.3,340.1,340.66,29367.0,340.31,341.3,340.1,340.66,29367.0
2018-01-08 15:50:00,340.78,341.47,340.22,340.5,34783.0,340.78,341.47,340.22,340.5,34783.0
2018-01-09 09:30:00,343.29,344.18,339.17,340.14,12651.0,343.29,344.18,339.17,340.14,12651.0
2018-01-09 09:40:00,339.5,340.0,338.28,339.19,3950.0,339.5,340.0,338.28,339.19,3950.0
2018-01-09 09:50:00,339.18,339.64,338.46,338.78,5794.0,339.18,339.64,338.46,338.78,5794.0
2018-01-09 10:00:00,338.61,338.61,337.22,337.5,6005.0,338.61,338.61,337.22,337.5,6005.0
2018-01-09 10:10:00,337.4,338.85,337.01,338.56,11032.0,337.4,338.85,337.01,338.56,11032.0
2018-01-09 10:20:00,338.78,339.71,338.6,339.24,4150.0,338.78,339.71,338.6,339.24,4150.0
2018-01-09 10:30:00,339.07,339.4,337.0,337.0,4930.0,339.07,339.4,337.0,337.0,4930.0
2018-01-09 10:40:00,336.89,338.68,336.88,338.19,3589.0,336.89,338.68,336.88,338.19,3589.0
2018-01-09 10:50:00,338.21,338.33,337.05,338.13,5200.0,338.21,338.33,337.05,338.13,5200.0
2018-01-09 11:00:00,338.0,339.12,338.0,338.23,3438.0,338.0,339.12,338.0,338.23,3438.0
2018-01-09 11:10:00,338.59,340.53,338.59,340.53,4618.0,338.59,340.53,338.59,340.53,4618.0
2018-01-09 11:20:00,340.52,340.74,339.63,340.74,5540.0,340.52,340.74,339.63,340.74,5540.0
2018-01-09 11:30:00,340.48,340.48,339.21,339.21,1800.0,340.48,340.48,339.21,339.21,1800.0
2018-01-09 11:40:00,339.05,339.15,338.12,338.43,2651.0,339.05,339.15,338.12,338.43,2651.0
2018-01-09 11:50:00,338.26,338.35,337.14,338.35,5827.0,338.26,338.35,337.14,338.35,5827.0
2018-01-09 12:00:00,337.93,338.17,337.14,337.14,9768.0,337.93,338.17,337.14,337.14,9768.0
2018-01-09 12:10:00,337.1,337.9,337.07,337.15,5543.0,337.1,337.9,337.07,337.15,5543.0
2018-01-09 12:20:00,336.88,337.23,336.74,337.23,3662.0,336.88,337.23,336.74,337.23,3662.0
2018-01-09 12:30:00,337.13,337.16,336.74,337.16,2100.0,337.13,337.16,336.74,337.16,2100.0
2018-01-09 12:40:00,337.18,337.25,336.75,336.79,1500.0,337.18,337.25,336.75,336.79,1500.0
2018-01-09 12:50:00,336.88,336.88,336.85,336.85,200.0,336.88,336.88,336.85,336.85,200.0
2018-01-09 13:00:00,336.69,336.88,336.58,336.64,1450.0,336.69,336.88,336.58,336.64,1450.0
2018-01-09 13:10:00,336.81,336.81,336.34,336.34,2770.0,336.81,336.81,336.34,336.34,2770.0
2018-01-09 13:20:00,336.57,336.57,336.33,336.33,488.0,336.57,336.57,336.33,336.33,488.0
2018-01-09 13:30:00,336.58,337.24,336.18,337.24,3521.0,336.58,337.24,336.18,337.24,3521.0
2018-01-09 13:40:00,337.16,337.41,336.65,337.06,5246.0,337.16,337.41,336.65,337.06,5246.0
2018-01-09 13:50:00,337.04,337.42,337.0,337.29,1900.0,337.04,337.42,337.0,337.29,1900.0
2018-01-09 14:00:00,337.49,337.49,336.56,337.28,1870.0,337.49,337.49,336.56,337.28,1870.0
2018-01-09 14:10:00,337.05,337.34,336.31,336.63,2300.0,337.05,337.34,336.31,336.63,2300.0
2018-01-09 14:20:00,336.64,336.95,336.21,336.62,2350.0,336.64,336.95,336.21,336.62,2350.0
2018-01-09 14:30:00,336.3,337.1,336.3,336.99,2059.0,336.3,337.1,336.3,336.99,2059.0
2018-01-09 14:40:00,336.61,336.82,336.56,336.56,1232.0,336.61,336.82,336.56,336.56,1232.0
2018-01-09 14:50:00,336.95,337.32,336.81,337.28,2500.0,336.95,337.32,336.81,337.28,2500.0
2018-01-09 15:00:00,337.2,338.53,337.18,338.53,8791.0,337.2,338.53,337.18,338.53,8791.0
2018-01-09 15:10:00,338.46,338.81,338.02,338.59,7744.0,338.46,338.81,338.02,338.59,7744.0
2018-01-09 15:20:00,338.13,338.68,337.81,338.56,4500.0,338.13,338.68,337.81,338.56,4500.0
2018-01-09 15:30:00,338.56,338.93,338.54,338.93,1950.0,338.56,338.93,338.54,338.93,1950.0
2018-01-09 15:40:00,338.9,339.16,337.33,337.44,17770.0,338.9,339.16,337.33,337.44,17770.0
2018-01-09 15:50:00,337.55,338.22,337.33,337.38,13467.0,337.55,338.22,337.33,337.38,13467.0
2018-01-10 09:30:00,336.12,337.19,334.0,337.19,47659.0,336.12,337.19,334.0,337.19,47659.0
2018-01-10 09:40:00,337.64,339.68,337.64,338.92,13482.0,337.64,339.68,337.64,338.92,13482.0
2018-01-10 09:50:00,338.99,339.86,336.77,338.09,22295.0,338.99,339.86,336.77,338.09,22295.0
2018-01-10 10:00:00,336.89,337.58,335.4,336.44,10900.0,336.89,337.58,335.4,336.44,10900.0
2018-01-10 10:10:00,336.44,337.85,335.59,336.6,23042.0,336.44,337.85,335.59,336.6,23042.0
2018-01-10 10:20:00,336.29,336.84,335.85,335.86,23538.0,336.29,336.84,335.85,335.86,23538.0
2018-01-10 10:30:00,336.25,336.52,335.81,336.46,12600.0,336.25,336.52,335.81,336.46,12600.0
2018-01-10 10:40:00,336.75,337.18,335.61,335.75,14910.0,336.75,337.18,335.61,335.75,14910.0
2018-01-10 10:50:00,335.98,335.98,335.37,335.37,5932.0,335.98,335.98,335.37,335.37,5932.0
2018-01-10 11:00:00,335.63,336.21,335.4,335.89,2733.0,335.63,336.21,335.4,335.89,2733.0
2018-01-10 11:10:00,335.74,335.74,333.97,333.98,13487.0,335.74,335.74,333.97,333.98,13487.0
2018-01-10 11:20:00,333.97,334.17,333.71,333.71,11800.0,333.97,334.17,333.71,333.71,11800.0
2018-01-10 11:30:00,333.66,334.48,333.23,333.95,4263.0,333.66,334.48,333.23,333.95,4263.0
2018-01-10 11:40:00,334.8,336.84,333.98,336.33,6884.0,334.8,336.84,333.98,336.33,6884.0
2018-01-10 11:50:00,336.28,337.0,335.87,336.01,9446.0,336.28,337.0,335.87,336.01,9446.0
2018-01-10 12:00:00,336.04,337.83,335.67,337.5,26033.0,336.04,337.83,335.67,337.5,26033.0
2018-01-10 12:10:00,337.47,337.99,337.26,337.48,5677.0,337.47,337.99,337.26,337.48,5677.0
2018-01-10 12:20:00,337.72,338.7,337.71,338.41,3627.0,337.72,338.7,337.71,338.41,3627.0
2018-01-10 12:30:00,338.61,339.55,338.36,339.55,5666.0,338.61,339.55,338.36,339.55,5666.0
2018-01-10 12:40:00,339.48,339.84,337.77,338.02,26360.0,339.48,339.84,337.77,338.02,26360.0
2018-01-10 12:50:00,337.85,338.75,337.85,338.4,10569.0,337.85,338.75,337.85,338.4,10569.0
2018-01-10 13:00:00,338.66,338.66,338.3,338.45,1700.0,338.66,338.66,338.3,338.45,1700.0
2018-01-10 13:10:00,338.38,338.38,337.16,337.31,6535.0,338.38,338.38,337.16,337.31,6535.0
2018-01-10 13:20:00,336.91,337.32,336.91,337.23,2514.0,336.91,337.32,336.91,337.23,2514.0
2018-01-10 13:30:00,337.33,337.63,337.33,337.54,124200.0,337.33,337.63,337.33,337.54,124200.0
2018-01-10 13:40:00,337.85,338.71,337.64,338.38,10501.0,337.85,338.71,337.64,338.38,10501.0
2018-01-10 13:50:00,338.29,338.74,338.29,338.74,13700.0,338.29,338.74,338.29,338.74,13700.0
2018-01-10 14:00:00,338.75,338.75,337.72,337.73,2300.0,338.75,338.75,337.72,337.73,2300.0
2018-01-10 14:10:00,337.72,338.34,337.5,338.0,3304.0,337.72,338.34,337.5,338.0,3304.0
2018-01-10 14:20:00,338.03,338.26,337.34,337.35,28015.0,338.03,338.26,337.34,337.35,28015.0
2018-01-10 14:30:00,337.56,337.86,337.25,337.25,1100.0,337.56,337.86,337.25,337.25,1100.0
2018-01-10 14:40:00,337.27,337.72,337.27,337.72,1300.0,337.27,337.72,337.27,337.72,1300.0
2018-01-10 14:50:00,338.0,338.3,337.87,338.12,3600.0,338.0,338.3,337.87,338.12,3600.0
2018-01-10 15:00:00,338.3,338.85,338.3,338.33,1200.0,338.3,338.85,338.3,338.33,1200.0
2018-01-10 15:10:00,338.81,338.84,338.13,338.24,14469.0,338.81,338.84,338.13,338.24,14469.0
2018-01-10 15:20:00,338.31,339.22,338.14,339.15,1705.0,338.31,339.22,338.14,339.15,1705.0
2018-01-10 15:30:00,338.97,339.7,338.97,339.2,4361.0,338.97,339.7,338.97,339.2,4361.0
2018-01-10 15:40:00,339.31,339.82,339.29,339.61,8412.0,339.31,339.82,339.29,339.61,8412.0
2018-01-10 15:50:00,339.61,339.98,339.27,339.59,9910.0,339.61,339.98,339.27,339.59,9910.0
2018-01-11 09:30:00,341.11,341.99,339.02,339.02,10004.0,341.11,341.99,339.02,339.02,10004.0
2018-01-11 09:40:00,338.68,338.93,338.09,338.52,3966.0,338.68,338.93,338.09,338.52,3966.0
2018-01-11 09:50:00,338.5,338.95,338.18,338.49,9011.0,338.5,338.95,338.18,338.49,9011.0
2018-01-11 10:00:00,337.86,339.24,337.85,338.41,9600.0,337.86,339.24,337.85,338.41,9600.0
2018-01-11 10:10:00,338.28,338.38,337.45,337.48,5605.0,338.28,338.38,337.45,337.48,5605.0
2018-01-11 10:20:00,337.48,337.48,336.67,336.69,7341.0,337.48,337.48,336.67,336.69,7341.0
2018-01-11 10:30:00,336.91,337.75,336.71,337.75,6925.0,336.91,337.75,336.71,337.75,6925.0
2018-01-11 10:40:00,337.75,339.22,337.74,338.52,4795.0,337.75,339.22,337.74,338.52,4795.0
2018-01-11 10:50:00,338.41,339.79,338.41,339.79,2100.0,338.41,339.79,338.41,339.79,2100.0
2018-01-11 11:00:00,339.13,340.8,339.13,340.54,2800.0,339.13,340.8,339.13,340.54,2800.0
2018-01-11 11:10:00,340.18,340.71,340.03,340.71,5034.0,340.18,340.71,340.03,340.71,5034.0
2018-01-11 11:20:00,340.55,341.19,340.3,341.09,7970.0,340.55,341.19,340.3,341.09,7970.0
2018-01-11 11:30:00,341.2,341.7,340.92,341.7,5929.0,341.2,341.7,340.92,341.7,5929.0
2018-01-11 11:40:00,341.59,341.59,340.93,341.24,5700.0,341.59,341.59,340.93,341.24,5700.0
2018-01-11 11:50:00,341.06,341.45,340.95,340.95,1925.0,341.06,341.45,340.95,340.95,1925.0
2018-01-11 12:00:00,341.44,342.53,341.22,342.46,8932.0,341.44,342.53,341.22,342.46,8932.0
2018-01-11 12:10:00,342.25,342.77,341.79,342.5,6100.0,342.25,342.77,341.79,342.5,6100.0
2018-01-11 12:20:00,342.36,343.19,342.22,342.36,4598.0,342.36,343.19,342.22,342.36,4598.0
2018-01-11 12:30:00,342.44,343.18,342.27,342.47,9356.0,342.44,343.18,342.27,342.47,9356.0
2018-01-11 12:40:00,342.45,342.71,342.17,342.17,2035.0,342.45,342.71,342.17,342.17,2035.0
2018-01-11 12:50:00,342.14,342.14,341.5,341.5,3373.0,342.14,342.14,341.5,341.5,3373.0
2018-01-11 13:00:00,341.55,341.82,341.12,341.21,1201.0,341.55,341.82,341.12,341.21,1201.0
2018-01-11 13:10:00,341.13,341.13,340.68,340.88,2016.0,341.13,341.13,340.68,340.88,2016.0
2018-01-11 13:20:00,341.12,341.51,340.97,341.28,5809.0,341.12,341.51,340.97,341.28,5809.0
2018-01-11 13:30:00,341.05,341.05,340.09,340.31,3892.0,341.05,341.05,340.09,340.31,3892.0
2018-01-11 13:40:00,340.55,340.77,340.54,340.77,200.0,340.55,340.77,340.54,340.77,200.0
2018-01-11 13:50:00,340.22,340.75,340.22,340.74,1100.0,340.22,340.75,340.22,340.74,1100.0
2018-01-11 14:00:00,340.73,341.06,340.6,340.79,11439.0,340.73,341.06,340.6,340.79,11439.0
2018-01-11 14:10:00,340.76,341.13,340.68,341.13,2900.0,340.76,341.13,340.68,341.13,2900.0
2018-01-11 14:20:00,340.95,341.03,340.03,340.18,3427.0,340.95,341.03,340.03,340.18,3427.0
2018-01-11 14:30:00,340.4,340.6,340.35,340.43,5503.0,340.4,340.6,340.35,340.43,5503.0
2018-01-11 14:40:00,340.53,340.53,340.19,340.32,2442.0,340.53,340.53,340.19,340.32,2442.0
2018-01-11 14:50:00,340.43,341.25,340.37,341.25,1671.0,340.43,341.25,340.37,341.25,1671.0
2018-01-11 15:00:00,341.0,341.26,341.0,341.26,1200.0,341.0,341.26,341.0,341.26,1200.0
2018-01-11 15:10:00,341.3,341.83,341.3,341.4,2930.0,341.3,341.83,341.3,341.4,2930.0
2018-01-11 15:20:00,341.81,341.81,340.91,341.15,2579.0,341.81,341.81,340.91,341.15,2579.0
2018-01-11 15:30:00,341.15,341.51,341.14,341.28,8440.0,341.15,341.51,341.14,341.28,8440.0
2018-01-11 15:40:00,341.3,342.21,341.17,341.75,18739.0,341.3,342.21,341.17,341.75,18739.0
2018-01-11 15:50:00,342.03,342.25,341.68,342.01,20496.0,342.03,342.25,341.68,342.01,20496.0
2018-01-12 09:30:00,342.63,343.96,341.62,342.99,7748.0,342.63,343.96,341.62,342.99,7748.0
2018-01-12 09:40:00,343.91,344.52,342.01,342.01,11628.0,343.91,344.52,342.01,342.01,11628.0
2018-01-12 09:50:00,341.97,342.04,338.52,338.79,10338.0,341.97,342.04,338.52,338.79,10338.0
2018-01-12 10:00:00,338.97,340.38,338.97,340.38,3652.0,338.97,340.38,338.97,340.38,3652.0
2018-01-12 10:10:00,340.39,340.59,338.42,338.88,31221.0,340.39,340.59,338.42,338.88,31221.0
2018-01-12 10:20:00,338.6,339.35,338.01,339.35,13194.0,338.6,339.35,338.01,339.35,13194.0
2018-01-12 10:30:00,339.46,342.09,338.83,342.09,2800.0,339.46,342.09,338.83,342.09,2800.0
2018-01-12 10:40:00,341.93,342.1,340.18,340.19,3505.0,341.93,342.1,340.18,340.19,3505.0
2018-01-12 10:50:00,340.43,340.43,339.52,339.88,4445.0,340.43,340.43,339.52,339.88,4445.0
2018-01-12 11:00:00,339.91,340.71,339.91,340.4,3845.0,339.91,340.71,339.91,340.4,3845.0
2018-01-12 11:10:00,341.07,341.14,340.57,340.86,6848.0,341.07,341.14,340.57,340.86,6848.0
2018-01-12 11:20:00,340.76,341.04,340.76,340.76,1300.0,340.76,341.04,340.76,340.76,1300.0
2018-01-12 11:30:00,341.04,341.24,339.98,340.14,5200.0,341.04,341.24,339.98,340.14,5200.0
2018-01-12 11:40:00,340.4,340.44,339.94,340.09,2200.0,340.4,340.44,339.94,340.09,2200.0
2018-01-12 11:50:00,339.86,340.35,339.8,340.35,3931.0,339.86,340.35,339.8,340.35,3931.0
2018-01-12 12:00:00,340.43,340.53,339.85,339.85,3253.0,340.43,340.53,339.85,339.85,3253.0
2018-01-12 12:10:00,340.31,341.64,340.3,341.15,4601.0,340.31,341.64,340.3,341.15,4601.0
2018-01-12 12:20:00,341.92,342.25,341.92,342.01,1700.0,341.92,342.25,341.92,342.01,1700.0
2018-01-12 12:30:00,342.33,342.33,341.18,341.4,13170.0,342.33,342.33,341.18,341.4,13170.0
2018-01-12 12:40:00,341.9,341.98,341.51,341.63,900.0,341.9,341.98,341.51,341.63,900.0
2018-01-12 12:50:00,342.03,342.9,342.03,342.73,1400.0,342.03,342.9,342.03,342.73,1400.0
2018-01-12 13:00:00,343.0,343.4,342.85,343.37,1229.0,343.0,343.4,342.85,343.37,1229.0
2018-01-12 13:10:00,343.03,343.05,341.45,342.37,5351.0,343.03,343.05,341.45,342.37,5351.0
2018-01-12 13:20:00,342.27,343.05,342.13,342.13,7593.0,342.27,343.05,342.13,342.13,7593.0
2018-01-12 13:30:00,342.33,342.76,342.06,342.52,2141.0,342.33,342.76,342.06,342.52,2141.0
2018-01-12 13:40:00,342.04,342.17,341.5,341.52,2300.0,342.04,342.17,341.5,341.52,2300.0
2018-01-12 13:50:00,341.47,341.47,340.75,340.97,3761.0,341.47,341.47,340.75,340.97,3761.0
2018-01-12 14:00:00,341.49,341.7,340.4,340.74,1811.0,341.49,341.7,340.4,340.74,1811.0
2018-01-12 14:10:00,340.99,342.06,340.99,342.06,1571.0,340.99,342.06,340.99,342.06,1571.0
2018-01-12 14:20:00,342.1,342.74,341.79,342.31,34883.0,342.1,342.74,341.79,342.31,34883.0
2018-01-12 14:30:00,342.56,342.56,342.38,342.5,950.0,342.56,342.56,342.38,342.5,950.0
2018-01-12 14:40:00,342.39,342.79,342.2,342.74,3427.0,342.39,342.79,342.2,342.74,3427.0
2018-01-12 14:50:00,342.7,342.86,342.32,342.55,2743.0,342.7,342.86,342.32,342.55,2743.0
2018-01-12 15:00:00,342.23,342.23,341.2,341.2,1399.0,342.23,342.23,341.2,341.2,1399.0
2018-01-12 15:10:00,341.2,341.2,340.71,340.71,2003.0,341.2,341.2,340.71,340.71,2003.0
2018-01-12 15:20:00,341.19,341.47,340.79,341.47,2000.0,341.19,341.47,340.79,341.47,2000.0
2018-01-12 15:30:00,341.62,342.27,341.3,342.27,2731.0,341.62,342.27,341.3,342.27,2731.0
2018-01-12 15:40:00,342.24,342.81,341.58,342.45,9320.0,342.24,342.81,341.58,342.45,9320.0
2018-01-12 15:50:00,342.65,343.18,342.03,342.47,14912.0,342.65,343.18,342.03,342.47,14912.0
2018-01-16 09:30:00,345.94,348.17,344.3,345.77,17436.0,345.94,348.17,344.3,345.77,17436.0
2018-01-16 09:40:00,345.94,346.68,345.58,346.09,6202.0,345.94,346.68,345.58,346.09,6202.0
2018-01-16 09:50:00,345.99,345.99,345.28,345.42,561.0,345.99,345.99,345.28,345.42,561.0
2018-01-16 10:00:00,345.36,345.44,343.67,344.22,6226.0,345.36,345.44,343.67,344.22,6226.0
2018-01-16 10:10:00,344.51,345.45,344.42,344.45,3727.0,344.51,345.45,344.42,344.45,3727.0
2018-01-16 10:20:00,344.07,344.07,341.99,343.28,7605.0,344.07,344.07,341.99,343.28,7605.0
2018-01-16 10:30:00,343.29,343.98,342.16,342.63,5463.0,343.29,343.98,342.16,342.63,5463.0
2018-01-16 10:40:00,342.98,344.76,342.79,344.74,3464.0,342.98,344.76,342.79,344.74,3464.0
2018-01-16 10:50:00,344.95,345.32,343.33,343.48,4732.0,344.95,345.32,343.33,343.48,4732.0
2018-01-16 11:00:00,343.51,344.17,343.13,343.13,2200.0,343.51,344.17,343.13,343.13,2200.0
2018-01-16 11:10:00,342.85,343.29,342.0,343.29,2628.0,342.85,343.29,342.0,343.29,2628.0
2018-01-16 11:20:00,343.27,344.23,342.99,343.6,3368.0,343.27,344.23,342.99,343.6,3368.0
2018-01-16 11:30:00,344.35,344.84,343.63,343.99,2925.0,344.35,344.84,343.63,343.99,2925.0
2018-01-16 11:40:00,344.0,344.0,342.98,343.64,1800.0,344.0,344.0,342.98,343.64,1800.0
2018-01-16 11:50:00,343.09,343.47,342.14,342.84,6500.0,343.09,343.47,342.14,342.84,6500.0
2018-01-16 12:00:00,342.92,343.47,342.91,343.07,3886.0,342.92,343.47,342.91,343.07,3886.0
2018-01-16 12:10:00,343.6,344.31,343.44,343.7,6995.0,343.6,344.31,343.44,343.7,6995.0
2018-01-16 12:20:00,344.0,344.24,343.16,343.66,10792.0,344.0,344.24,343.16,343.66,10792.0
2018-01-16 12:30:00,343.87,344.05,343.47,343.69,5292.0,343.87,344.05,343.47,343.69,5292.0
2018-01-16 12:40:00,343.56,343.78,343.14,343.56,4634.0,343.56,343.78,343.14,343.56,4634.0
2018-01-16 12:50:00,343.45,343.45,342.95,342.96,3900.0,343.45,343.45,342.95,342.96,3900.0
2018-01-16 13:00:00,343.39,343.39,342.44,342.44,6565.0,343.39,343.39,342.44,342.44,6565.0
2018-01-16 13:10:00,342.66,342.85,341.59,342.17,6516.0,342.66,342.85,341.59,342.17,6516.0
2018-01-16 13:20:00,341.94,342.07,341.61,341.65,4592.0,341.94,342.07,341.61,341.65,4592.0
2018-01-16 13:30:00,342.46,342.46,341.74,342.36,4488.0,342.46,342.46,341.74,342.36,4488.0
2018-01-16 13:40:00,342.73,343.18,342.34,342.86,1000.0,342.73,343.18,342.34,342.86,1000.0
2018-01-16 13:50:00,342.57,343.16,342.28,342.82,13310.0,342.57,343.16,342.28,342.82,13310.0
2018-01-16 14:00:00,342.83,343.23,342.21,342.21,10109.0,342.83,343.23,342.21,342.21,10109.0
2018-01-16 14:10:00,342.31,343.32,342.21,342.25,6078.0,342.31,343.32,342.21,342.25,6078.0
2018-01-16 14:20:00,342.56,342.89,342.26,342.54,6388.0,342.56,342.89,342.26,342.54,6388.0
2018-01-16 14:30:00,342.54,343.39,342.54,343.25,5477.0,342.54,343.39,342.54,343.25,5477.0
2018-01-16 14:40:00,343.03,343.18,340.14,340.63,12671.0,343.03,343.18,340.14,340.63,12671.0
2018-01-16 14:50:00,341.3,341.3,339.15,339.15,11100.0,341.3,341.3,339.15,339.15,11100.0
2018-01-16 15:00:00,339.52,341.19,339.52,340.65,5717.0,339.52,341.19,339.52,340.65,5717.0
2018-01-16 15:10:00,340.78,340.96,339.67,339.67,8958.0,340.78,340.96,339.67,339.67,8958.0
2018-01-16 15:20:00,340.01,340.7,339.67,340.7,5900.0,340.01,340.7,339.67,340.7,5900.0
2018-01-16 15:30:00,340.52,340.94,339.9,340.01,7100.0,340.52,340.94,339.9,340.01,7100.0
2018-01-16 15:40:00,340.07,340.27,339.06,339.96,14813.0,340.07,340.27,339.06,339.96,14813.0
2018-01-16 15:50:00,339.96,340.31,339.36,339.82,29199.0,339.96,340.31,339.36,339.82,29199.0
2018-01-17 09:30:00,342.66,344.24,341.96,343.89,5894.0,342.66,344.24,341.96,343.89,5894.0
2018-01-17 09:40:00,343.84,343.99,341.27,341.62,5719.0,343.84,343.99,341.27,341.62,5719.0
2018-01-17 09:50:00,343.26,343.71,341.76,343.33,2556.0,343.26,343.71,341.76,343.33,2556.0
2018-01-17 10:00:00,342.87,344.1,342.0,343.49,3650.0,342.87,344.1,342.0,343.49,3650.0
2018-01-17 10:10:00,343.11,343.99,343.1,343.86,2999.0,343.11,343.99,343.1,343.86,2999.0
2018-01-17 10:20:00,343.86,343.86,342.57,342.57,600.0,343.86,343.86,342.57,342.57,600.0
2018-01-17 10:30:00,342.54,343.26,342.42,343.1,2782.0,342.54,343.26,342.42,343.1,2782.0
2018-01-17 10:40:00,342.69,344.23,342.49,344.23,4500.0,342.69,344.23,342.49,344.23,4500.0
2018-01-17 10:50:00,344.21,344.21,343.26,343.93,2400.0,344.21,344.21,343.26,343.93,2400.0
2018-01-17 11:00:00,344.2,344.2,342.91,343.0,4543.0,344.2,344.2,342.91,343.0,4543.0
2018-01-17 11:10:00,343.0,343.01,342.59,342.6,7325.0,343.0,343.01,342.59,342.6,7325.0
2018-01-17 11:20:00,342.47,342.84,341.69,341.88,1100.0,342.47,342.84,341.69,341.88,1100.0
2018-01-17 11:30:00,341.69,341.84,341.33,341.67,4571.0,341.69,341.84,341.33,341.67,4571.0
2018-01-17 11:40:00,341.72,341.72,341.21,341.21,1000.0,341.72,341.72,341.21,341.21,1000.0
2018-01-17 11:50:00,341.15,341.58,340.83,341.11,2100.0,341.15,341.58,340.83,341.11,2100.0
2018-01-17 12:00:00,340.89,343.02,340.89,342.52,5357.0,340.89,343.02,340.89,342.52,5357.0
2018-01-17 12:10:00,342.78,342.96,342.47,342.55,1700.0,342.78,342.96,342.47,342.55,1700.0
2018-01-17 12:20:00,342.84,343.12,342.49,343.02,8946.0,342.84,343.12,342.49,343.02,8946.0
2018-01-17 12:30:00,342.73,344.01,342.53,344.01,16742.0,342.73,344.01,342.53,344.01,16742.0
2018-01-17 12:40:00,343.71,344.19,343.14,343.38,1482.0,343.71,344.19,343.14,343.38,1482.0
2018-01-17 12:50:00,343.17,343.94,343.17,343.33,2100.0,343.17,343.94,343.17,343.33,2100.0
2018-01-17 13:00:00,344.02,344.83,343.6,344.04,8699.0,344.02,344.83,343.6,344.04,8699.0
2018-01-17 13:10:00,343.85,344.94,343.81,344.94,6003.0,343.85,344.94,343.81,344.94,6003.0
2018-01-17 13:20:00,344.86,345.86,344.86,345.66,4555.0,344.86,345.86,344.86,345.66,4555.0
2018-01-17 13:30:00,345.9,345.9,344.62,344.62,1400.0,345.9,345.9,344.62,344.62,1400.0
2018-01-17 13:40:00,344.91,345.15,344.13,344.15,3982.0,344.91,345.15,344.13,344.15,3982.0
2018-01-17 13:50:00,343.99,344.31,342.79,342.79,3673.0,343.99,344.31,342.79,342.79,3673.0
2018-01-17 14:00:00,343.13,344.08,343.13,343.68,9310.0,343.13,344.08,343.13,343.68,9310.0
2018-01-17 14:10:00,343.69,343.69,343.27,343.62,5979.0,343.69,343.69,343.27,343.62,5979.0
2018-01-17 14:20:00,343.59,343.8,343.12,343.34,10677.0,343.59,343.8,343.12,343.34,10677.0
2018-01-17 14:30:00,343.43,344.31,343.38,344.31,30164.0,343.43,344.31,343.38,344.31,30164.0
2018-01-17 14:40:00,343.94,344.3,343.28,343.28,15208.0,343.94,344.3,343.28,343.28,15208.0
2018-01-17 14:50:00,343.29,343.64,343.06,343.06,3500.0,343.29,343.64,343.06,343.06,3500.0
2018-01-17 15:00:00,342.99,343.68,342.76,343.68,7498.0,342.99,343.68,342.76,343.68,7498.0
2018-01-17 15:10:00,343.53,343.78,343.32,343.42,3806.0,343.53,343.78,343.32,343.42,3806.0
2018-01-17 15:20:00,343.18,343.18,342.03,342.03,3380.0,343.18,343.18,342.03,342.03,3380.0
2018-01-17 15:30:00,342.6,342.6,341.27,341.53,5242.0,342.6,342.6,341.27,341.53,5242.0
2018-01-17 15:40:00,341.56,342.1,341.56,342.1,10443.0,341.56,342.1,341.56,342.1,10443.0
2018-01-17 15:50:00,342.12,342.12,340.28,340.45,26408.0,342.12,342.12,340.28,340.45,26408.0
2018-01-18 09:30:00,340.45,341.29,339.56,340.45,8705.0,340.45,341.29,339.56,340.45,8705.0
2018-01-18 09:40:00,340.04,341.17,339.87,340.24,6550.0,340.04,341.17,339.87,340.24,6550.0
2018-01-18 09:50:00,340.37,340.44,339.47,339.47,7258.0,340.37,340.44,339.47,339.47,7258.0
2018-01-18 10:00:00,339.47,339.72,339.05,339.07,3452.0,339.47,339.72,339.05,339.07,3452.0
2018-01-18 10:10:00,339.06,339.39,338.69,339.36,5350.0,339.06,339.39,338.69,339.36,5350.0
2018-01-18 10:20:00,339.68,339.7,338.65,339.39,13750.0,339.68,339.7,338.65,339.39,13750.0
2018-01-18 10:30:00,339.31,339.87,338.96,339.12,12356.0,339.31,339.87,338.96,339.12,12356.0
2018-01-18 10:40:00,339.56,339.81,338.82,338.82,14494.0,339.56,339.81,338.82,338.82,14494.0
2018-01-18 10:50:00,339.1,339.42,338.89,339.3,6896.0,339.1,339.42,338.89,339.3,6896.0
2018-01-18 11:00:00,339.26,339.33,338.41,339.22,16418.0,339.26,339.33,338.41,339.22,16418.0
2018-01-18 11:10:00,338.91,340.13,338.74,339.98,49538.0,338.91,340.13,338.74,339.98,49538.0
2018-01-18 11:20:00,339.54,341.05,338.98,340.75,28404.0,339.54,341.05,338.98,340.75,28404.0
2018-01-18 11:30:00,340.96,342.52,340.4,341.96,13627.0,340.96,342.52,340.4,341.96,13627.0
2018-01-18 11:40:00,342.21,342.8,342.01,342.55,5224.0,342.21,342.8,342.01,342.55,5224.0
2018-01-18 11:50:00,342.82,343.17,342.55,342.86,10339.0,342.82,343.17,342.55,342.86,10339.0
2018-01-18 12:00:00,342.87,344.9,342.76,344.47,8307.0,342.87,344.9,342.76,344.47,8307.0
2018-01-18 12:10:00,344.71,345.0,344.68,344.68,6284.0,344.71,345.0,344.68,344.68,6284.0
2018-01-18 12:20:00,345.2,345.98,345.2,345.98,1102.0,345.2,345.98,345.2,345.98,1102.0
2018-01-18 12:30:00,346.0,347.28,345.95,346.23,7258.0,346.0,347.28,345.95,346.23,7258.0
2018-01-18 12:40:00,346.1,346.1,344.15,344.18,8183.0,346.1,346.1,344.15,344.18,8183.0
2018-01-18 12:50:00,344.25,344.25,342.41,342.41,1759.0,344.25,344.25,342.41,342.41,1759.0
2018-01-18 13:00:00,342.7,343.31,342.47,342.79,3400.0,342.7,343.31,342.47,342.79,3400.0
2018-01-18 13:10:00,342.62,343.02,342.02,342.32,13300.0,342.62,343.02,342.02,342.32,13300.0
2018-01-18 13:20:00,342.26,342.4,341.82,342.38,4800.0,342.26,342.4,341.82,342.38,4800.0
2018-01-18 13:30:00,342.32,342.79,341.8,342.06,28441.0,342.32,342.79,341.8,342.06,28441.0
2018-01-18 13:40:00,342.09,342.62,341.82,342.1,16208.0,342.09,342.62,341.82,342.1,16208.0
2018-01-18 13:50:00,342.12,342.39,341.86,342.39,10558.0,342.12,342.39,341.86,342.39,10558.0
2018-01-18 14:00:00,342.34,342.64,341.41,341.89,10930.0,342.34,342.64,341.41,341.89,10930.0
2018-01-18 14:10:00,341.75,341.75,340.9,341.13,4900.0,341.75,341.75,340.9,341.13,4900.0
2018-01-18 14:20:00,341.18,341.75,340.98,341.62,8086.0,341.18,341.75,340.98,341.62,8086.0
2018-01-18 14:30:00,341.76,341.93,341.55,341.55,2800.0,341.76,341.93,341.55,341.55,2800.0
2018-01-18 14:40:00,341.81,341.81,341.28,341.38,10300.0,341.81,341.81,341.28,341.38,10300.0
2018-01-18 14:50:00,341.67,342.47,341.6,342.07,3292.0,341.67,342.47,341.6,342.07,3292.0
2018-01-18 15:00:00,341.72,341.98,341.61,341.8,2507.0,341.72,341.98,341.61,341.8,2507.0
2018-01-18 15:10:00,341.8,341.99,341.48,341.87,4400.0,341.8,341.99,341.48,341.87,4400.0
2018-01-18 15:20:00,341.88,342.33,341.69,341.88,21778.0,341.88,342.33,341.69,341.88,21778.0
2018-01-18 15:30:00,342.0,342.0,341.3,341.85,12520.0,342.0,342.0,341.3,341.85,12520.0
2018-01-18 15:40:00,341.76,341.84,341.44,341.74,19407.0,341.76,341.84,341.44,341.74,19407.0
2018-01-18 15:50:00,342.36,342.39,341.45,341.88,43860.0,342.36,342.39,341.45,341.88,43860.0
2018-01-19 09:30:00,340.94,345.0,340.38,345.0,9809.0,340.94,345.0,340.38,345.0,9809.0
2018-01-19 09:40:00,344.21,344.39,342.36,343.06,5914.0,344.21,344.39,342.36,343.06,5914.0
2018-01-19 09:50:00,343.1,343.5,340.75,340.75,5033.0,343.1,343.5,340.75,340.75,5033.0
2018-01-19 10:00:00,341.45,341.97,340.0,340.39,7346.0,341.45,341.97,340.0,340.39,7346.0
2018-01-19 10:10:00,340.53,342.69,340.51,342.23,9987.0,340.53,342.69,340.51,342.23,9987.0
2018-01-19 10:20:00,341.99,342.69,341.03,341.86,1834.0,341.99,342.69,341.03,341.86,1834.0
2018-01-19 10:30:00,342.15,342.9,342.15,342.57,1800.0,342.15,342.9,342.15,342.57,1800.0
2018-01-19 10:40:00,343.08,343.25,342.61,342.61,2650.0,343.08,343.25,342.61,342.61,2650.0
2018-01-19 10:50:00,342.75,342.84,342.02,342.49,4624.0,342.75,342.84,342.02,342.49,4624.0
2018-01-19 11:00:00,342.28,342.28,341.64,341.64,5737.0,342.28,342.28,341.64,341.64,5737.0
2018-01-19 11:10:00,342.15,342.71,341.91,342.3,4900.0,342.15,342.71,341.91,342.3,4900.0
2018-01-19 11:20:00,342.54,342.98,342.31,342.58,4030.0,342.54,342.98,342.31,342.58,4030.0
2018-01-19 11:30:00,342.81,343.16,342.34,342.95,3116.0,342.81,343.16,342.34,342.95,3116.0
2018-01-19 11:40:00,343.13,343.28,342.69,343.04,2600.0,343.13,343.28,342.69,343.04,2600.0
2018-01-19 11:50:00,342.81,343.11,342.59,342.59,8603.0,342.81,343.11,342.59,342.59,8603.0
2018-01-19 12:00:00,342.71,343.06,342.47,342.47,3800.0,342.71,343.06,342.47,342.47,3800.0
2018-01-19 12:10:00,342.14,342.33,341.54,342.32,4020.0,342.14,342.33,341.54,342.32,4020.0
2018-01-19 12:20:00,342.45,342.74,342.07,342.1,5952.0,342.45,342.74,342.07,342.1,5952.0
2018-01-19 12:30:00,341.82,341.97,341.3,341.63,8542.0,341.82,341.97,341.3,341.63,8542.0
2018-01-19 12:40:00,341.52,341.88,341.33,341.33,2631.0,341.52,341.88,341.33,341.33,2631.0
2018-01-19 12:50:00,341.67,341.77,341.32,341.36,2515.0,341.67,341.77,341.32,341.36,2515.0
2018-01-19 13:00:00,341.43,341.63,341.32,341.32,1701.0,341.43,341.63,341.32,341.32,1701.0
2018-01-19 13:10:00,341.13,341.3,341.13,341.21,600.0,341.13,341.3,341.13,341.21,600.0
2018-01-19 13:20:00,341.5,342.2,341.21,342.1,3230.0,341.5,342.2,341.21,342.1,3230.0
2018-01-19 13:30:00,342.11,342.74,341.71,342.57,11100.0,342.11,342.74,341.71,342.57,11100.0
2018-01-19 13:40:00,342.57,342.98,342.32,342.64,4214.0,342.57,342.98,342.32,342.64,4214.0
2018-01-19 13:50:00,342.4,342.55,342.39,342.55,700.0,342.4,342.55,342.39,342.55,700.0
2018-01-19 14:00:00,342.53,342.54,342.25,342.46,3428.0,342.53,342.54,342.25,342.46,3428.0
2018-01-19 14:10:00,342.38,342.69,342.38,342.51,1840.0,342.38,342.69,342.38,342.51,1840.0
2018-01-19 14:20:00,342.63,342.93,342.47,342.78,1625.0,342.63,342.93,342.47,342.78,1625.0
2018-01-19 14:30:00,342.85,343.27,342.73,343.03,3215.0,342.85,343.27,342.73,343.03,3215.0
2018-01-19 14:40:00,343.0,343.99,343.0,343.8,5141.0,343.0,343.99,343.0,343.8,5141.0
2018-01-19 14:50:00,343.88,344.42,343.87,344.13,5469.0,343.88,344.42,343.87,344.13,5469.0
2018-01-19 15:00:00,344.14,344.82,344.14,344.22,8905.0,344.14,344.82,344.14,344.22,8905.0
2018-01-19 15:10:00,344.34,344.63,344.2,344.2,2514.0,344.34,344.63,344.2,344.2,2514.0
2018-01-19 15:20:00,344.53,344.65,344.0,344.51,11923.0,344.53,344.65,344.0,344.51,11923.0
2018-01-19 15:30:00,344.54,344.54,344.19,344.21,2295.0,344.54,344.54,344.19,344.21,2295.0
2018-01-19 15:40:00,344.19,345.0,344.17,345.0,22095.0,344.19,345.0,344.17,345.0,22095.0
2018-01-19 15:50:00,345.17,345.86,344.9,345.32,30788.0,345.17,345.86,344.9,345.32,30788.0
2018-01-22 09:30:00,355.5,355.66,347.01,348.04,27283.0,355.5,355.66,347.01,348.04,27283.0
2018-01-22 09:40:00,347.32,348.89,343.35,347.1,24301.0,347.32,348.89,343.35,347.1,24301.0
2018-01-22 09:50:00,347.1,347.4,346.12,346.71,3618.0,347.1,347.4,346.12,346.71,3618.0
2018-01-22 10:00:00,346.46,346.75,345.55,345.56,7824.0,346.46,346.75,345.55,345.56,7824.0
2018-01-22 10:10:00,345.93,348.1,345.01,348.1,23408.0,345.93,348.1,345.01,348.1,23408.0
2018-01-22 10:20:00,347.34,348.0,346.59,347.32,6745.0,347.34,348.0,346.59,347.32,6745.0
2018-01-22 10:30:00,347.6,348.62,347.42,348.5,8298.0,347.6,348.62,347.42,348.5,8298.0
2018-01-22 10:40:00,348.76,349.09,347.87,348.14,11924.0,348.76,349.09,347.87,348.14,11924.0
2018-01-22 10:50:00,348.16,348.67,347.22,347.22,6330.0,348.16,348.67,347.22,347.22,6330.0
2018-01-22 11:00:00,347.19,348.16,347.07,347.76,7653.0,347.19,348.16,347.07,347.76,7653.0
2018-01-22 11:10:00,348.52,348.53,347.5,348.01,2078.0,348.52,348.53,347.5,348.01,2078.0
2018-01-22 11:20:00,347.94,348.82,347.65,348.52,5600.0,347.94,348.82,347.65,348.52,5600.0
2018-01-22 11:30:00,348.19,348.82,348.14,348.51,1920.0,348.19,348.82,348.14,348.51,1920.0
2018-01-22 11:40:00,348.66,349.45,348.65,349.25,4800.0,348.66,349.45,348.65,349.25,4800.0
2018-01-22 11:50:00,349.45,350.0,349.0,350.0,9233.0,349.45,350.0,349.0,350.0,9233.0
2018-01-22 12:00:00,349.54,350.0,349.06,349.2,10470.0,349.54,350.0,349.06,349.2,10470.0
2018-01-22 12:10:00,349.02,349.5,348.21,349.04,5662.0,349.02,349.5,348.21,349.04,5662.0
2018-01-22 12:20:00,349.06,349.73,348.85,349.73,2167.0,349.06,349.73,348.85,349.73,2167.0
2018-01-22 12:30:00,349.56,349.67,349.12,349.36,2447.0,349.56,349.67,349.12,349.36,2447.0
2018-01-22 12:40:00,349.24,350.0,349.05,349.82,3900.0,349.24,350.0,349.05,349.82,3900.0
2018-01-22 12:50:00,349.83,350.31,349.35,350.0,5016.0,349.83,350.31,349.35,350.0,5016.0
2018-01-22 13:00:00,349.74,350.1,349.34,349.59,2289.0,349.74,350.1,349.34,349.59,2289.0
2018-01-22 13:10:00,349.57,349.57,348.77,349.04,2400.0,349.57,349.57,348.77,349.04,2400.0
2018-01-22 13:20:00,348.78,349.66,348.78,349.66,800.0,348.78,349.66,348.78,349.66,800.0
2018-01-22 13:30:00,349.73,350.07,349.71,349.98,2770.0,349.73,350.07,349.71,349.98,2770.0
2018-01-22 13:40:00,349.9,350.3,349.9,350.3,1600.0,349.9,350.3,349.9,350.3,1600.0
2018-01-22 13:50:00,350.45,350.78,350.33,350.52,3272.0,350.45,350.78,350.33,350.52,3272.0
2018-01-22 14:00:00,350.67,351.56,350.67,351.14,3685.0,350.67,351.56,350.67,351.14,3685.0
2018-01-22 14:10:00,351.02,351.32,350.64,351.01,1500.0,351.02,351.32,350.64,351.01,1500.0
2018-01-22 14:20:00,351.0,351.34,350.43,350.98,3749.0,351.0,351.34,350.43,350.98,3749.0
2018-01-22 14:30:00,351.09,351.52,350.85,351.52,2824.0,351.09,351.52,350.85,351.52,2824.0
2018-01-22 14:40:00,351.63,354.03,351.63,352.78,30281.0,351.63,354.03,351.63,352.78,30281.0
2018-01-22 14:50:00,352.69,352.92,352.17,352.5,7631.0,352.69,352.92,352.17,352.5,7631.0
2018-01-22 15:00:00,352.4,352.76,351.49,351.49,6626.0,352.4,352.76,351.49,351.49,6626.0
2018-01-22 15:10:00,352.13,352.24,351.75,352.16,3885.0,352.13,352.24,351.75,352.16,3885.0
2018-01-22 15:20:00,352.4,352.65,352.03,352.25,7064.0,352.4,352.65,352.03,352.25,7064.0
2018-01-22 15:30:00,352.11,352.11,351.17,351.21,4453.0,352.11,352.11,351.17,351.21,4453.0
2018-01-22 15:40:00,351.17,352.64,351.16,352.53,15021.0,351.17,352.64,351.16,352.53,15021.0
2018-01-22 15:50:00,352.27,352.35,351.24,352.27,25455.0,352.27,352.35,351.24,352.27,25455.0
2018-01-23 09:30:00,354.08,354.98,354.0,354.24,20240.0,354.08,354.98,354.0,354.24,20240.0
2018-01-23 09:40:00,354.71,355.54,353.63,354.51,46309.0,354.71,355.54,353.63,354.51,46309.0
2018-01-23 09:50:00,354.64,356.06,353.74,353.74,13234.0,354.64,356.06,353.74,353.74,13234.0
2018-01-23 10:00:00,354.03,354.55,353.14,353.8,5541.0,354.03,354.55,353.14,353.8,5541.0
2018-01-23 10:10:00,354.17,354.34,353.64,354.18,11205.0,354.17,354.34,353.64,354.18,11205.0
2018-01-23 10:20:00,354.14,354.21,353.18,353.7,5681.0,354.14,354.21,353.18,353.7,5681.0
2018-01-23 10:30:00,353.75,354.92,353.75,354.92,3858.0,353.75,354.92,353.75,354.92,3858.0
2018-01-23 10:40:00,354.92,355.25,354.17,354.34,8155.0,354.92,355.25,354.17,354.34,8155.0
2018-01-23 10:50:00,354.4,354.9,353.84,354.35,7933.0,354.4,354.9,353.84,354.35,7933.0
2018-01-23 11:00:00,354.31,354.47,353.83,353.84,2470.0,354.31,354.47,353.83,353.84,2470.0
2018-01-23 11:10:00,353.82,354.32,353.81,354.02,11561.0,353.82,354.32,353.81,354.02,11561.0
2018-01-23 11:20:00,354.02,354.16,353.5,353.9,2520.0,354.02,354.16,353.5,353.9,2520.0
2018-01-23 11:30:00,353.9,353.9,353.4,353.5,500.0,353.9,353.9,353.4,353.5,500.0
2018-01-23 11:40:00,353.7,354.2,353.45,354.0,7291.0,353.7,354.2,353.45,354.0,7291.0
2018-01-23 11:50:00,354.01,354.93,354.0,354.92,33981.0,354.01,354.93,354.0,354.92,33981.0
2018-01-23 12:00:00,354.82,355.27,354.55,354.55,4827.0,354.82,355.27,354.55,354.55,4827.0
2018-01-23 12:10:00,354.32,355.44,354.32,355.0,1750.0,354.32,355.44,354.32,355.0,1750.0
2018-01-23 12:20:00,355.17,355.17,354.8,354.8,924.0,355.17,355.17,354.8,354.8,924.0
2018-01-23 12:30:00,354.93,355.07,354.22,354.22,4232.0,354.93,355.07,354.22,354.22,4232.0
2018-01-23 12:40:00,354.31,354.31,353.73,353.73,932.0,354.31,354.31,353.73,353.73,932.0
2018-01-23 12:50:00,353.73,353.78,353.28,353.65,2608.0,353.73,353.78,353.28,353.65,2608.0
2018-01-23 13:00:00,353.7,354.26,353.63,354.09,3403.0,353.7,354.26,353.63,354.09,3403.0
2018-01-23 13:10:00,354.51,354.51,354.19,354.32,1800.0,354.51,354.51,354.19,354.32,1800.0
2018-01-23 13:20:00,354.23,354.31,354.01,354.17,2255.0,354.23,354.31,354.01,354.17,2255.0
2018-01-23 13:30:00,354.31,354.32,353.82,354.01,13044.0,354.31,354.32,353.82,354.01,13044.0
2018-01-23 13:40:00,354.12,354.79,353.98,354.79,7143.0,354.12,354.79,353.98,354.79,7143.0
2018-01-23 13:50:00,354.83,355.3,354.73,354.87,4788.0,354.83,355.3,354.73,354.87,4788.0
2018-01-23 14:00:00,354.96,354.97,354.6,354.61,5622.0,354.96,354.97,354.6,354.61,5622.0
2018-01-23 14:10:00,354.75,354.75,354.18,354.59,3942.0,354.75,354.75,354.18,354.59,3942.0
2018-01-23 14:20:00,354.4,354.73,354.1,354.73,7700.0,354.4,354.73,354.1,354.73,7700.0
2018-01-23 14:30:00,354.84,355.54,354.72,355.54,5132.0,354.84,355.54,354.72,355.54,5132.0
2018-01-23 14:40:00,355.54,355.68,355.33,355.68,3616.0,355.54,355.68,355.33,355.68,3616.0
2018-01-23 14:50:00,355.53,356.38,355.53,356.08,16666.0,355.53,356.38,355.53,356.08,16666.0
2018-01-23 15:00:00,355.9,356.8,355.88,356.79,6699.0,355.9,356.8,355.88,356.79,6699.0
2018-01-23 15:10:00,356.8,356.82,355.98,356.0,5446.0,356.8,356.82,355.98,356.0,5446.0
2018-01-23 15:20:00,356.17,356.35,355.9,356.11,3307.0,356.17,356.35,355.9,356.11,3307.0
2018-01-23 15:30:00,356.16,356.16,355.67,355.92,2105.0,356.16,356.16,355.67,355.92,2105.0
2018-01-23 15:40:00,355.74,356.15,355.74,355.86,6692.0,355.74,356.15,355.74,355.86,6692.0
2018-01-23 15:50:00,356.12,356.52,354.77,355.31,21532.0,356.12,356.52,354.77,355.31,21532.0
2018-01-24 09:30:00,362.61,363.76,358.0,362.19,22156.0,362.61,363.76,358.0,362.19,22156.0
2018-01-24 09:40:00,363.22,363.58,360.75,360.87,20061.0,363.22,363.58,360.75,360.87,20061.0
2018-01-24 09:50:00,361.45,361.93,359.99,360.88,9266.0,361.45,361.93,359.99,360.88,9266.0
2018-01-24 10:00:00,360.0,361.71,360.0,361.01,4550.0,360.0,361.71,360.0,361.01,4550.0
2018-01-24 10:10:00,361.05,361.05,359.24,359.24,4301.0,361.05,361.05,359.24,359.24,4301.0
2018-01-24 10:20:00,359.39,359.71,358.59,358.89,5525.0,359.39,359.71,358.59,358.89,5525.0
2018-01-24 10:30:00,359.57,360.8,359.52,360.1,12312.0,359.57,360.8,359.52,360.1,12312.0
2018-01-24 10:40:00,360.01,360.25,358.9,359.18,7440.0,360.01,360.25,358.9,359.18,7440.0
2018-01-24 10:50:00,358.81,359.2,356.67,357.4,11651.0,358.81,359.2,356.67,357.4,11651.0
2018-01-24 11:00:00,357.07,357.42,355.62,355.62,16447.0,357.07,357.42,355.62,355.62,16447.0
2018-01-24 11:10:00,355.89,356.03,353.37,353.9,35311.0,355.89,356.03,353.37,353.9,35311.0
2018-01-24 11:20:00,353.9,355.14,353.56,354.52,11039.0,353.9,355.14,353.56,354.52,11039.0
2018-01-24 11:30:00,355.06,355.06,351.32,352.03,8489.0,355.06,355.06,351.32,352.03,8489.0
2018-01-24 11:40:00,352.01,353.53,351.74,353.0,6600.0,352.01,353.53,351.74,353.0,6600.0
2018-01-24 11:50:00,352.58,352.97,351.91,351.91,6713.0,352.58,352.97,351.91,351.91,6713.0
2018-01-24 12:00:00,351.71,352.32,351.6,352.1,7573.0,351.71,352.32,351.6,352.1,7573.0
2018-01-24 12:10:00,351.81,353.8,351.49,353.78,8333.0,351.81,353.8,351.49,353.78,8333.0
2018-01-24 12:20:00,353.78,353.78,352.95,353.58,5349.0,353.78,353.78,352.95,353.58,5349.0
2018-01-24 12:30:00,353.0,353.33,352.21,352.21,4501.0,353.0,353.33,352.21,352.21,4501.0
2018-01-24 12:40:00,352.35,352.35,350.67,351.16,4277.0,352.35,352.35,350.67,351.16,4277.0
2018-01-24 12:50:00,351.48,352.09,351.1,351.86,1850.0,351.48,352.09,351.1,351.86,1850.0
2018-01-24 13:00:00,351.75,351.91,350.76,350.76,2645.0,351.75,351.91,350.76,350.76,2645.0
2018-01-24 13:10:00,350.48,350.48,347.2,348.13,26326.0,350.48,350.48,347.2,348.13,26326.0
2018-01-24 13:20:00,348.14,351.46,347.23,351.46,4622.0,348.14,351.46,347.23,351.46,4622.0
2018-01-24 13:30:00,351.07,351.07,350.12,350.9,3162.0,351.07,351.07,350.12,350.9,3162.0
2018-01-24 13:40:00,350.85,351.34,350.55,351.01,6101.0,350.85,351.34,350.55,351.01,6101.0
2018-01-24 13:50:00,350.99,352.01,350.75,351.97,6303.0,350.99,352.01,350.75,351.97,6303.0
2018-01-24 14:00:00,351.98,353.09,351.85,352.5,6219.0,351.98,353.09,351.85,352.5,6219.0
2018-01-24 14:10:00,352.4,354.12,352.4,353.71,7356.0,352.4,354.12,352.4,353.71,7356.0
2018-01-24 14:20:00,354.26,354.5,352.89,352.89,15112.0,354.26,354.5,352.89,352.89,15112.0
2018-01-24 14:30:00,352.52,353.67,352.37,353.67,6956.0,352.52,353.67,352.37,353.67,6956.0
2018-01-24 14:40:00,353.11,353.5,352.51,352.97,6776.0,353.11,353.5,352.51,352.97,6776.0
2018-01-24 14:50:00,352.57,353.84,352.31,353.84,4227.0,352.57,353.84,352.31,353.84,4227.0
2018-01-24 15:00:00,353.69,354.55,353.64,354.51,8396.0,353.69,354.55,353.64,354.51,8396.0
2018-01-24 15:10:00,354.3,354.77,353.92,354.18,4432.0,354.3,354.77,353.92,354.18,4432.0
2018-01-24 15:20:00,354.32,355.28,354.32,355.21,3513.0,354.32,355.28,354.32,355.21,3513.0
2018-01-24 15:30:00,355.39,355.76,355.08,355.33,5136.0,355.39,355.76,355.08,355.33,5136.0
2018-01-24 15:40:00,355.21,355.69,354.19,355.54,13882.0,355.21,355.69,354.19,355.54,13882.0
2018-01-24 15:50:00,355.6,355.91,354.7,355.6,24286.0,355.6,355.91,354.7,355.6,24286.0
2018-01-25 09:30:00,359.0,359.33,353.83,353.83,26813.0,359.0,359.33,353.83,353.83,26813.0
2018-01-25 09:40:00,354.67,358.87,354.65,358.17,51967.0,354.67,358.87,354.65,358.17,51967.0
2018-01-25 09:50:00,357.91,357.91,352.48,353.84,23138.0,357.91,357.91,352.48,353.84,23138.0
2018-01-25 10:00:00,353.7,354.5,353.02,353.79,13647.0,353.7,354.5,353.02,353.79,13647.0
2018-01-25 10:10:00,353.78,354.79,353.6,354.59,5564.0,353.78,354.79,353.6,354.59,5564.0
2018-01-25 10:20:00,354.6,355.58,353.71,353.72,7354.0,354.6,355.58,353.71,353.72,7354.0
2018-01-25 10:30:00,353.98,356.2,353.69,356.04,6350.0,353.98,356.2,353.69,356.04,6350.0
2018-01-25 10:40:00,356.04,356.88,355.34,356.46,11197.0,356.04,356.88,355.34,356.46,11197.0
2018-01-25 10:50:00,356.46,357.21,356.44,357.21,8500.0,356.46,357.21,356.44,357.21,8500.0
2018-01-25 11:00:00,357.01,357.29,356.87,356.87,38603.0,357.01,357.29,356.87,356.87,38603.0
2018-01-25 11:10:00,356.9,357.29,356.7,356.92,2290.0,356.9,357.29,356.7,356.92,2290.0
2018-01-25 11:20:00,356.88,356.88,355.66,355.73,3817.0,356.88,356.88,355.66,355.73,3817.0
2018-01-25 11:30:00,356.11,356.16,355.31,355.64,2900.0,356.11,356.16,355.31,355.64,2900.0
2018-01-25 11:40:00,355.87,356.15,355.15,355.44,3803.0,355.87,356.15,355.15,355.44,3803.0
2018-01-25 11:50:00,355.47,355.87,355.14,355.56,10332.0,355.47,355.87,355.14,355.56,10332.0
2018-01-25 12:00:00,355.5,355.88,355.46,355.67,11012.0,355.5,355.88,355.46,355.67,11012.0
2018-01-25 12:10:00,355.6,355.61,355.15,355.25,3487.0,355.6,355.61,355.15,355.25,3487.0
2018-01-25 12:20:00,355.44,355.44,354.26,354.45,2715.0,355.44,355.44,354.26,354.45,2715.0
2018-01-25 12:30:00,354.45,355.32,354.18,355.31,1913.0,354.45,355.32,354.18,355.31,1913.0
2018-01-25 12:40:00,355.34,355.49,354.7,355.2,1774.0,355.34,355.49,354.7,355.2,1774.0
2018-01-25 12:50:00,355.57,356.0,355.0,355.0,9259.0,355.57,356.0,355.0,355.0,9259.0
2018-01-25 13:00:00,355.04,355.2,354.11,355.0,15968.0,355.04,355.2,354.11,355.0,15968.0
2018-01-25 13:10:00,355.01,355.69,354.66,355.69,8400.0,355.01,355.69,354.66,355.69,8400.0
2018-01-25 13:20:00,355.7,356.27,354.91,356.19,17248.0,355.7,356.27,354.91,356.19,17248.0
2018-01-25 13:30:00,355.98,357.0,355.64,356.58,6600.0,355.98,357.0,355.64,356.58,6600.0
2018-01-25 13:40:00,357.1,357.44,357.05,357.33,900.0,357.1,357.44,357.05,357.33,900.0
2018-01-25 13:50:00,357.14,357.34,357.1,357.19,400.0,357.14,357.34,357.1,357.19,400.0
2018-01-25 14:00:00,357.41,357.99,357.02,357.69,4305.0,357.41,357.99,357.02,357.69,4305.0
2018-01-25 14:10:00,357.35,357.57,356.85,357.57,1428.0,357.35,357.57,356.85,357.57,1428.0
2018-01-25 14:20:00,357.62,358.3,357.43,357.95,3086.0,357.62,358.3,357.43,357.95,3086.0
2018-01-25 14:30:00,357.99,358.08,357.6,357.63,2580.0,357.99,358.08,357.6,357.63,2580.0
2018-01-25 14:40:00,357.1,357.15,356.58,356.58,2786.0,357.1,357.15,356.58,356.58,2786.0
2018-01-25 14:50:00,356.55,357.98,355.85,357.64,11329.0,356.55,357.98,355.85,357.64,11329.0
2018-01-25 15:00:00,357.26,357.5,356.88,357.12,2500.0,357.26,357.5,356.88,357.12,2500.0
2018-01-25 15:10:00,357.11,357.86,356.35,357.8,43507.0,357.11,357.86,356.35,357.8,43507.0
2018-01-25 15:20:00,357.97,359.53,357.95,359.37,7555.0,357.97,359.53,357.95,359.37,7555.0
2018-01-25 15:30:00,359.21,360.0,359.14,360.0,26585.0,359.21,360.0,359.14,360.0,26585.0
2018-01-25 15:40:00,360.2,360.28,358.88,359.2,9321.0,360.2,360.28,358.88,359.2,9321.0
2018-01-25 15:50:00,359.43,360.52,359.13,359.93,16867.0,359.43,360.52,359.13,359.93,16867.0
2018-01-26 09:30:00,365.12,379.9,365.12,372.01,82178.0,365.12,379.9,365.12,372.01,82178.0
2018-01-26 09:40:00,372.28,373.99,370.0,370.34,41190.0,372.28,373.99,370.0,370.34,41190.0
2018-01-26 09:50:00,370.62,372.12,370.01,370.65,11367.0,370.62,372.12,370.01,370.65,11367.0
2018-01-26 10:00:00,370.5,373.78,370.16,373.03,15981.0,370.5,373.78,370.16,373.03,15981.0
2018-01-26 10:10:00,373.21,375.0,372.29,374.92,16921.0,373.21,375.0,372.29,374.92,16921.0
2018-01-26 10:20:00,374.33,375.76,374.14,374.14,18598.0,374.33,375.76,374.14,374.14,18598.0
2018-01-26 10:30:00,374.27,375.57,373.77,375.06,6049.0,374.27,375.57,373.77,375.06,6049.0
2018-01-26 10:40:00,375.9,378.54,375.9,377.28,19145.0,375.9,378.54,375.9,377.28,19145.0
2018-01-26 10:50:00,377.29,378.67,377.29,378.35,25060.0,377.29,378.67,377.29,378.35,25060.0
2018-01-26 11:00:00,378.33,378.89,377.44,378.67,23468.0,378.33,378.89,377.44,378.67,23468.0
2018-01-26 11:10:00,378.85,378.87,378.22,378.3,11986.0,378.85,378.87,378.22,378.3,11986.0
2018-01-26 11:20:00,378.29,378.53,377.28,377.71,56828.0,378.29,378.53,377.28,377.71,56828.0
2018-01-26 11:30:00,377.68,380.74,377.0,378.52,21742.0,377.68,380.74,377.0,378.52,21742.0
2018-01-26 11:40:00,378.74,380.31,378.29,380.0,29762.0,378.74,380.31,378.29,380.0,29762.0
2018-01-26 11:50:00,379.92,380.93,379.63,380.93,13056.0,379.92,380.93,379.63,380.93,13056.0
2018-01-26 12:00:00,381.35,382.91,380.54,382.19,42271.0,381.35,382.91,380.54,382.19,42271.0
2018-01-26 12:10:00,382.03,382.64,381.44,382.19,22405.0,382.03,382.64,381.44,382.19,22405.0
2018-01-26 12:20:00,382.19,382.24,380.96,381.25,19055.0,382.19,382.24,380.96,381.25,19055.0
2018-01-26 12:30:00,380.98,381.86,379.99,380.06,5137.0,380.98,381.86,379.99,380.06,5137.0
2018-01-26 12:40:00,380.17,380.17,378.46,378.75,21827.0,380.17,380.17,378.46,378.75,21827.0
2018-01-26 12:50:00,378.81,379.02,376.8,377.48,7865.0,378.81,379.02,376.8,377.48,7865.0
2018-01-26 13:00:00,377.41,377.41,376.28,376.29,40068.0,377.41,377.41,376.28,376.29,40068.0
2018-01-26 13:10:00,376.29,377.37,376.27,376.88,4181.0,376.29,377.37,376.27,376.88,4181.0
2018-01-26 13:20:00,376.8,377.0,375.4,375.5,8655.0,376.8,377.0,375.4,375.5,8655.0
2018-01-26 13:30:00,375.24,375.47,374.27,374.56,7359.0,375.24,375.47,374.27,374.56,7359.0
2018-01-26 13:40:00,374.34,375.11,374.33,375.11,5659.0,374.34,375.11,374.33,375.11,5659.0
2018-01-26 13:50:00,374.8,376.73,374.7,375.92,13012.0,374.8,376.73,374.7,375.92,13012.0
2018-01-26 14:00:00,375.98,376.54,375.62,376.28,4255.0,375.98,376.54,375.62,376.28,4255.0
2018-01-26 14:10:00,376.12,378.43,376.12,378.16,11009.0,376.12,378.43,376.12,378.16,11009.0
2018-01-26 14:20:00,378.04,378.24,377.24,377.58,7149.0,378.04,378.24,377.24,377.58,7149.0
2018-01-26 14:30:00,377.15,377.39,376.92,377.23,3320.0,377.15,377.39,376.92,377.23,3320.0
2018-01-26 14:40:00,377.46,377.61,377.01,377.24,4723.0,377.46,377.61,377.01,377.24,4723.0
2018-01-26 14:50:00,377.01,377.95,376.85,377.67,7478.0,377.01,377.95,376.85,377.67,7478.0
2018-01-26 15:00:00,377.67,378.19,377.59,378.19,5571.0,377.67,378.19,377.59,378.19,5571.0
2018-01-26 15:10:00,378.26,380.08,378.26,379.5,16621.0,378.26,380.08,378.26,379.5,16621.0
2018-01-26 15:20:00,379.51,380.51,379.27,380.51,5565.0,379.51,380.51,379.27,380.51,5565.0
2018-01-26 15:30:00,380.52,381.7,380.01,381.5,11178.0,380.52,381.7,380.01,381.5,11178.0
2018-01-26 15:40:00,381.59,383.69,381.58,381.61,42947.0,381.59,383.69,381.58,381.61,42947.0
2018-01-26 15:50:00,381.87,382.33,381.15,381.31,28556.0,381.87,382.33,381.15,381.31,28556.0
2018-01-29 09:30:00,382.1,386.71,382.04,386.58,17566.0,382.1,386.71,382.04,386.58,17566.0
2018-01-29 09:40:00,386.58,394.97,386.18,390.74,41047.0,386.58,394.97,386.18,390.74,41047.0
2018-01-29 09:50:00,390.74,392.82,388.58,392.82,35303.0,390.74,392.82,388.58,392.82,35303.0
2018-01-29 10:00:00,392.43,393.69,391.78,392.29,26060.0,392.43,393.69,391.78,392.29,26060.0
2018-01-29 10:10:00,392.73,395.67,392.37,393.9,42302.0,392.73,395.67,392.37,393.9,42302.0
2018-01-29 10:20:00,393.95,394.6,392.55,393.72,38354.0,393.95,394.6,392.55,393.72,38354.0
2018-01-29 10:30:00,393.72,394.26,391.93,392.5,41507.0,393.72,394.26,391.93,392.5,41507.0
2018-01-29 10:40:00,392.27,393.27,391.52,393.08,40879.0,392.27,393.27,391.52,393.08,40879.0
2018-01-29 10:50:00,392.69,393.25,391.41,391.41,30139.0,392.69,393.25,391.41,391.41,30139.0
2018-01-29 11:00:00,391.4,391.4,388.58,389.1,16064.0,391.4,391.4,388.58,389.1,16064.0
2018-01-29 11:10:00,389.11,389.11,386.13,388.09,18654.0,389.11,389.11,386.13,388.09,18654.0
2018-01-29 11:20:00,387.06,388.01,385.53,386.19,27041.0,387.06,388.01,385.53,386.19,27041.0
2018-01-29 11:30:00,386.2,386.92,385.16,385.94,14518.0,386.2,386.92,385.16,385.94,14518.0
2018-01-29 11:40:00,386.09,388.93,385.73,388.83,24465.0,386.09,388.93,385.73,388.83,24465.0
2018-01-29 11:50:00,388.69,389.35,387.88,388.48,20656.0,388.69,389.35,387.88,388.48,20656.0
2018-01-29 12:00:00,388.0,388.0,386.63,386.69,5186.0,388.0,388.0,386.63,386.69,5186.0
2018-01-29 12:10:00,386.89,388.44,386.04,388.43,9400.0,386.89,388.44,386.04,388.43,9400.0
2018-01-29 12:20:00,388.0,388.4,387.65,388.02,3840.0,388.0,388.4,387.65,388.02,3840.0
2018-01-29 12:30:00,387.67,388.01,386.95,386.96,5441.0,387.67,388.01,386.95,386.96,5441.0
2018-01-29 12:40:00,387.05,388.64,386.86,388.64,10001.0,387.05,388.64,386.86,388.64,10001.0
2018-01-29 12:50:00,388.7,389.93,388.6,388.87,4592.0,388.7,389.93,388.6,388.87,4592.0
2018-01-29 13:00:00,388.87,389.83,388.56,389.41,5832.0,388.87,389.83,388.56,389.41,5832.0
2018-01-29 13:10:00,389.59,390.67,388.88,389.99,70236.0,389.59,390.67,388.88,389.99,70236.0
2018-01-29 13:20:00,389.5,390.7,388.79,390.7,57637.0,389.5,390.7,388.79,390.7,57637.0
2018-01-29 13:30:00,390.59,390.71,389.8,389.8,11120.0,390.59,390.71,389.8,389.8,11120.0
2018-01-29 13:40:00,390.13,390.96,389.53,390.22,12422.0,390.13,390.96,389.53,390.22,12422.0
2018-01-29 13:50:00,390.03,390.71,389.81,390.16,8531.0,390.03,390.71,389.81,390.16,8531.0
2018-01-29 14:00:00,390.0,390.54,389.7,390.1,4764.0,390.0,390.54,389.7,390.1,4764.0
2018-01-29 14:10:00,390.17,392.76,390.17,391.11,15839.0,390.17,392.76,390.17,391.11,15839.0
2018-01-29 14:20:00,390.91,391.95,390.24,391.23,15832.0,390.91,391.95,390.24,391.23,15832.0
2018-01-29 14:30:00,391.56,392.64,391.0,391.6,21904.0,391.56,392.64,391.0,391.6,21904.0
2018-01-29 14:40:00,391.4,391.79,390.7,390.96,13979.0,391.4,391.79,390.7,390.96,13979.0
2018-01-29 14:50:00,391.0,391.15,389.61,389.8,19404.0,391.0,391.15,389.61,389.8,19404.0
2018-01-29 15:00:00,389.89,390.85,389.46,390.41,20784.0,389.89,390.85,389.46,390.41,20784.0
2018-01-29 15:10:00,390.24,390.64,389.89,390.48,11980.0,390.24,390.64,389.89,390.48,11980.0
2018-01-29 15:20:00,390.69,390.69,390.07,390.3,16750.0,390.69,390.69,390.07,390.3,16750.0
2018-01-29 15:30:00,390.23,390.67,389.9,390.25,15298.0,390.23,390.67,389.9,390.25,15298.0
2018-01-29 15:40:00,390.26,390.26,389.4,390.06,30942.0,390.26,390.26,389.4,390.06,30942.0
2018-01-29 15:50:00,390.23,390.9,389.48,390.37,45947.0,390.23,390.9,389.48,390.37,45947.0
2018-01-30 09:30:00,385.88,385.88,380.01,381.22,19113.0,385.88,385.88,380.01,381.22,19113.0
2018-01-30 09:40:00,381.22,381.58,375.02,375.71,26066.0,381.22,381.58,375.02,375.71,26066.0
2018-01-30 09:50:00,376.41,380.14,376.31,379.54,18735.0,376.41,380.14,376.31,379.54,18735.0
2018-01-30 10:00:00,379.56,380.45,378.0,378.96,39856.0,379.56,380.45,378.0,378.96,39856.0
2018-01-30 10:10:00,379.52,380.98,378.5,380.02,24537.0,379.52,380.98,378.5,380.02,24537.0
2018-01-30 10:20:00,379.59,384.27,379.59,384.26,7887.0,379.59,384.27,379.59,384.26,7887.0
2018-01-30 10:30:00,384.5,385.88,384.02,384.29,24168.0,384.5,385.88,384.02,384.29,24168.0
2018-01-30 10:40:00,384.78,384.78,382.98,383.1,2036.0,384.78,384.78,382.98,383.1,2036.0
2018-01-30 10:50:00,383.0,385.33,383.0,384.57,13826.0,383.0,385.33,383.0,384.57,13826.0
2018-01-30 11:00:00,384.68,386.6,384.62,386.6,5207.0,384.68,386.6,384.62,386.6,5207.0
2018-01-30 11:10:00,386.5,386.88,385.76,386.1,6757.0,386.5,386.88,385.76,386.1,6757.0
2018-01-30 11:20:00,386.1,386.1,384.53,384.74,4550.0,386.1,386.1,384.53,384.74,4550.0
2018-01-30 11:30:00,384.49,385.01,384.4,384.66,3928.0,384.49,385.01,384.4,384.66,3928.0
2018-01-30 11:40:00,384.73,385.91,384.73,385.31,2000.0,384.73,385.91,384.73,385.31,2000.0
2018-01-30 11:50:00,385.19,385.67,384.96,385.04,9235.0,385.19,385.67,384.96,385.04,9235.0
2018-01-30 12:00:00,385.18,386.55,385.17,386.55,6781.0,385.18,386.55,385.17,386.55,6781.0
2018-01-30 12:10:00,386.56,386.57,386.19,386.34,2550.0,386.56,386.57,386.19,386.34,2550.0
2018-01-30 12:20:00,386.04,386.67,385.75,385.75,2455.0,386.04,386.67,385.75,385.75,2455.0
2018-01-30 12:30:00,385.92,386.3,385.52,385.99,12882.0,385.92,386.3,385.52,385.99,12882.0
2018-01-30 12:40:00,385.99,386.21,385.08,385.99,17917.0,385.99,386.21,385.08,385.99,17917.0
2018-01-30 12:50:00,385.77,386.17,385.5,386.1,4996.0,385.77,386.17,385.5,386.1,4996.0
2018-01-30 13:00:00,386.01,386.01,384.93,385.84,19371.0,386.01,386.01,384.93,385.84,19371.0
2018-01-30 13:10:00,386.0,386.55,385.92,386.02,2966.0,386.0,386.55,385.92,386.02,2966.0
2018-01-30 13:20:00,386.29,386.3,385.46,386.16,2393.0,386.29,386.3,385.46,386.16,2393.0
2018-01-30 13:30:00,386.24,386.79,386.24,386.79,2200.0,386.24,386.79,386.24,386.79,2200.0
2018-01-30 13:40:00,386.84,386.84,384.61,385.58,29260.0,386.84,386.84,384.61,385.58,29260.0
2018-01-30 13:50:00,385.52,385.95,385.05,385.95,14319.0,385.52,385.95,385.05,385.95,14319.0
2018-01-30 14:00:00,386.01,386.16,385.46,385.46,2213.0,386.01,386.16,385.46,385.46,2213.0
2018-01-30 14:10:00,385.49,385.69,383.48,383.62,28395.0,385.49,385.69,383.48,383.62,28395.0
2018-01-30 14:20:00,383.68,383.68,382.37,382.37,1484.0,383.68,383.68,382.37,382.37,1484.0
2018-01-30 14:30:00,382.97,382.97,382.08,382.63,4300.0,382.97,382.97,382.08,382.63,4300.0
2018-01-30 14:40:00,382.51,383.0,382.29,382.86,2088.0,382.51,383.0,382.29,382.86,2088.0
2018-01-30 14:50:00,382.86,384.2,382.64,384.19,4220.0,382.86,384.2,382.64,384.19,4220.0
2018-01-30 15:00:00,384.06,385.27,383.87,384.49,10518.0,384.06,385.27,383.87,384.49,10518.0
2018-01-30 15:10:00,384.49,386.01,384.49,385.64,6231.0,384.49,386.01,384.49,385.64,6231.0
2018-01-30 15:20:00,385.54,385.56,384.45,385.0,10800.0,385.54,385.56,384.45,385.0,10800.0
2018-01-30 15:30:00,385.0,386.04,384.93,385.71,17203.0,385.0,386.04,384.93,385.71,17203.0
2018-01-30 15:40:00,385.66,386.29,385.33,385.78,43121.0,385.66,386.29,385.33,385.78,43121.0
2018-01-30 15:50:00,385.63,387.02,385.22,386.5,54844.0,385.63,387.02,385.22,386.5,54844.0
2018-01-31 09:30:00,386.15,391.21,386.15,391.05,21465.0,386.15,391.21,386.15,391.05,21465.0
2018-01-31 09:40:00,390.81,392.0,389.15,389.61,24301.0,390.81,392.0,389.15,389.61,24301.0
2018-01-31 09:50:00,389.15,389.19,387.02,388.32,9139.0,389.15,389.19,387.02,388.32,9139.0
2018-01-31 10:00:00,388.95,389.62,388.18,388.93,24928.0,388.95,389.62,388.18,388.93,24928.0
2018-01-31 10:10:00,388.47,389.3,388.27,389.03,4190.0,388.47,389.3,388.27,389.03,4190.0
2018-01-31 10:20:00,389.06,389.23,388.27,388.79,4501.0,389.06,389.23,388.27,388.79,4501.0
2018-01-31 10:30:00,388.35,388.44,387.57,388.4,3813.0,388.35,388.44,387.57,388.4,3813.0
2018-01-31 10:40:00,388.41,388.46,387.51,388.0,3100.0,388.41,388.46,387.51,388.0,3100.0
2018-01-31 10:50:00,388.04,388.12,387.0,387.5,5658.0,388.04,388.12,387.0,387.5,5658.0
2018-01-31 11:00:00,387.17,388.12,387.17,387.98,7269.0,387.17,388.12,387.17,387.98,7269.0
2018-01-31 11:10:00,387.92,388.18,387.41,387.51,7011.0,387.92,388.18,387.41,387.51,7011.0
2018-01-31 11:20:00,387.4,387.71,387.0,387.0,2440.0,387.4,387.71,387.0,387.0,2440.0
2018-01-31 11:30:00,387.2,388.0,386.73,387.97,1900.0,387.2,388.0,386.73,387.97,1900.0
2018-01-31 11:40:00,388.36,388.4,387.0,387.73,3736.0,388.36,388.4,387.0,387.73,3736.0
2018-01-31 11:50:00,387.77,387.98,387.1,387.1,1444.0,387.77,387.98,387.1,387.1,1444.0
2018-01-31 12:00:00,387.0,387.24,386.54,387.05,3721.0,387.0,387.24,386.54,387.05,3721.0
2018-01-31 12:10:00,387.06,387.89,387.06,387.6,1400.0,387.06,387.89,387.06,387.6,1400.0
2018-01-31 12:20:00,387.89,388.4,387.82,388.15,9112.0,387.89,388.4,387.82,388.15,9112.0
2018-01-31 12:30:00,388.36,389.66,388.16,389.66,2200.0,388.36,389.66,388.16,389.66,2200.0
2018-01-31 12:40:00,389.06,389.93,389.06,389.49,4218.0,389.06,389.93,389.06,389.49,4218.0
2018-01-31 12:50:00,389.49,389.92,388.66,388.99,5400.0,389.49,389.92,388.66,388.99,5400.0
2018-01-31 13:00:00,389.0,389.1,388.75,388.76,1700.0,389.0,389.1,388.75,388.76,1700.0
2018-01-31 13:10:00,388.9,389.02,388.1,388.1,1222.0,388.9,389.02,388.1,388.1,1222.0
2018-01-31 13:20:00,388.0,388.19,387.83,387.83,3759.0,388.0,388.19,387.83,387.83,3759.0
2018-01-31 13:30:00,387.74,387.98,387.36,387.98,1500.0,387.74,387.98,387.36,387.98,1500.0
2018-01-31 13:40:00,387.72,388.04,387.38,387.47,1500.0,387.72,388.04,387.38,387.47,1500.0
2018-01-31 13:50:00,387.35,387.63,387.11,387.11,1410.0,387.35,387.63,387.11,387.11,1410.0
2018-01-31 14:00:00,387.06,387.68,386.63,387.29,5852.0,387.06,387.68,386.63,387.29,5852.0
2018-01-31 14:10:00,387.0,387.52,386.99,387.52,781.0,387.0,387.52,386.99,387.52,781.0
2018-01-31 14:20:00,387.35,387.35,385.47,385.99,5565.0,387.35,387.35,385.47,385.99,5565.0
2018-01-31 14:30:00,386.45,386.45,385.59,386.29,2922.0,386.45,386.45,385.59,386.29,2922.0
2018-01-31 14:40:00,386.31,386.91,385.54,385.54,4100.0,386.31,386.91,385.54,385.54,4100.0
2018-01-31 14:50:00,386.15,386.77,385.58,385.58,6562.0,386.15,386.77,385.58,385.58,6562.0
2018-01-31 15:00:00,385.54,385.8,384.07,384.43,3314.0,385.54,385.8,384.07,384.43,3314.0
2018-01-31 15:10:00,384.73,385.51,384.43,384.54,3706.0,384.73,385.51,384.43,384.54,3706.0
2018-01-31 15:20:00,384.53,385.95,384.52,385.49,6221.0,384.53,385.95,384.52,385.49,6221.0
2018-01-31 15:30:00,385.6,386.61,385.35,386.61,5871.0,385.6,386.61,385.35,386.61,5871.0
2018-01-31 15:40:00,386.18,387.32,386.17,386.65,8144.0,386.18,387.32,386.17,386.65,8144.0
2018-01-31 15:50:00,387.17,387.59,386.26,387.1,22247.0,387.17,387.59,386.26,387.1,22247.0
2018-02-01 09:30:00,385.75,387.1,383.82,385.07,13320.0,385.75,387.1,383.82,385.07,13320.0
2018-02-01 09:40:00,385.07,387.3,384.1,386.27,8204.0,385.07,387.3,384.1,386.27,8204.0
2018-02-01 09:50:00,386.27,387.36,386.02,386.51,4104.0,386.27,387.36,386.02,386.51,4104.0
2018-02-01 10:00:00,386.74,387.57,385.94,386.75,3666.0,386.74,387.57,385.94,386.75,3666.0
2018-02-01 10:10:00,386.69,387.64,386.55,387.09,5260.0,386.69,387.64,386.55,387.09,5260.0
2018-02-01 10:20:00,387.51,387.68,385.11,385.6,5955.0,387.51,387.68,385.11,385.6,5955.0
2018-02-01 10:30:00,385.25,385.82,385.04,385.07,7058.0,385.25,385.82,385.04,385.07,7058.0
2018-02-01 10:40:00,385.37,385.39,384.7,385.13,3700.0,385.37,385.39,384.7,385.13,3700.0
2018-02-01 10:50:00,385.01,386.26,385.0,385.27,5290.0,385.01,386.26,385.0,385.27,5290.0
2018-02-01 11:00:00,385.45,385.68,384.0,384.0,2202.0,385.45,385.68,384.0,384.0,2202.0
2018-02-01 11:10:00,384.28,384.47,383.8,383.96,5500.0,384.28,384.47,383.8,383.96,5500.0
2018-02-01 11:20:00,383.9,384.2,383.01,383.31,7547.0,383.9,384.2,383.01,383.31,7547.0
2018-02-01 11:30:00,383.33,383.33,382.47,382.61,1694.0,383.33,383.33,382.47,382.61,1694.0
2018-02-01 11:40:00,382.88,383.41,381.49,381.56,7489.0,382.88,383.41,381.49,381.56,7489.0
2018-02-01 11:50:00,381.31,381.84,380.72,381.84,4000.0,381.31,381.84,380.72,381.84,4000.0
2018-02-01 12:00:00,381.94,382.81,381.71,381.73,3365.0,381.94,382.81,381.71,381.73,3365.0
2018-02-01 12:10:00,381.98,382.69,381.06,382.25,8728.0,381.98,382.69,381.06,382.25,8728.0
2018-02-01 12:20:00,382.25,383.36,382.04,382.56,7119.0,382.25,383.36,382.04,382.56,7119.0
2018-02-01 12:30:00,383.09,384.42,383.05,384.42,4015.0,383.09,384.42,383.05,384.42,4015.0
2018-02-01 12:40:00,384.19,385.2,383.86,384.92,8544.0,384.19,385.2,383.86,384.92,8544.0
2018-02-01 12:50:00,385.01,385.13,384.53,384.6,3250.0,385.01,385.13,384.53,384.6,3250.0
2018-02-01 13:00:00,385.02,385.86,384.56,384.79,4000.0,385.02,385.86,384.56,384.79,4000.0
2018-02-01 13:10:00,385.08,385.63,385.08,385.36,2500.0,385.08,385.63,385.08,385.36,2500.0
2018-02-01 13:20:00,385.37,386.54,385.08,385.78,9047.0,385.37,386.54,385.08,385.78,9047.0
2018-02-01 13:30:00,385.56,385.75,385.04,385.07,7038.0,385.56,385.75,385.04,385.07,7038.0
2018-02-01 13:40:00,384.88,385.29,383.77,383.86,3490.0,384.88,385.29,383.77,383.86,3490.0
2018-02-01 13:50:00,384.67,384.67,382.66,383.0,4156.0,384.67,384.67,382.66,383.0,4156.0
2018-02-01 14:00:00,382.78,383.11,382.1,382.48,4610.0,382.78,383.11,382.1,382.48,4610.0
2018-02-01 14:10:00,382.48,382.53,381.32,381.32,7549.0,382.48,382.53,381.32,381.32,7549.0
2018-02-01 14:20:00,381.2,381.26,378.53,379.87,7396.0,381.2,381.26,378.53,379.87,7396.0
2018-02-01 14:30:00,380.01,382.2,379.58,381.08,8007.0,380.01,382.2,379.58,381.08,8007.0
2018-02-01 14:40:00,381.09,381.53,380.53,381.19,2300.0,381.09,381.53,380.53,381.19,2300.0
2018-02-01 14:50:00,381.47,382.02,380.88,381.78,6900.0,381.47,382.02,380.88,381.78,6900.0
2018-02-01 15:00:00,381.81,383.23,381.5,382.95,10335.0,381.81,383.23,381.5,382.95,10335.0
2018-02-01 15:10:00,383.04,383.14,381.32,381.32,13474.0,383.04,383.14,381.32,381.32,13474.0
2018-02-01 15:20:00,381.3,381.41,380.31,380.62,6495.0,381.3,381.41,380.31,380.62,6495.0
2018-02-01 15:30:00,380.48,380.59,378.36,378.92,13557.0,380.48,380.59,378.36,378.92,13557.0
2018-02-01 15:40:00,378.53,378.91,377.8,378.39,19404.0,378.53,378.91,377.8,378.39,19404.0
2018-02-01 15:50:00,378.17,379.07,377.55,378.78,25541.0,378.17,379.07,377.55,378.78,25541.0
2018-02-02 09:30:00,377.04,379.94,376.22,378.13,8009.0,377.04,379.94,376.22,378.13,8009.0
2018-02-02 09:40:00,377.94,377.94,375.11,375.54,5657.0,377.94,377.94,375.11,375.54,5657.0
2018-02-02 09:50:00,375.16,375.16,372.4,374.79,14885.0,375.16,375.16,372.4,374.79,14885.0
2018-02-02 10:00:00,374.76,375.74,372.51,374.42,12706.0,374.76,375.74,372.51,374.42,12706.0
2018-02-02 10:10:00,373.22,375.53,372.32,374.63,7940.0,373.22,375.53,372.32,374.63,7940.0
2018-02-02 10:20:00,373.87,376.26,373.35,375.61,12502.0,373.87,376.26,373.35,375.61,12502.0
2018-02-02 10:30:00,375.27,375.67,374.2,374.39,27267.0,375.27,375.67,374.2,374.39,27267.0
2018-02-02 10:40:00,375.31,375.78,374.36,375.61,11352.0,375.31,375.78,374.36,375.61,11352.0
2018-02-02 10:50:00,375.1,376.72,374.8,376.46,8970.0,375.1,376.72,374.8,376.46,8970.0
2018-02-02 11:00:00,376.43,376.74,374.66,375.07,17458.0,376.43,376.74,374.66,375.07,17458.0
2018-02-02 11:10:00,374.77,376.01,373.49,373.49,12464.0,374.77,376.01,373.49,373.49,12464.0
2018-02-02 11:20:00,374.86,374.86,373.34,373.34,4920.0,374.86,374.86,373.34,373.34,4920.0
2018-02-02 11:30:00,373.86,374.68,373.0,373.51,4100.0,373.86,374.68,373.0,373.51,4100.0
2018-02-02 11:40:00,373.77,374.71,373.56,374.23,6750.0,373.77,374.71,373.56,374.23,6750.0
2018-02-02 11:50:00,374.23,374.7,374.0,374.04,4786.0,374.23,374.7,374.0,374.04,4786.0
2018-02-02 12:00:00,374.0,374.84,373.71,374.12,5000.0,374.0,374.84,373.71,374.12,5000.0
2018-02-02 12:10:00,374.08,374.55,373.53,374.48,12911.0,374.08,374.55,373.53,374.48,12911.0
2018-02-02 12:20:00,374.8,375.35,374.54,374.88,3498.0,374.8,375.35,374.54,374.88,3498.0
2018-02-02 12:30:00,374.8,375.02,374.45,374.61,14382.0,374.8,375.02,374.45,374.61,14382.0
2018-02-02 12:40:00,374.75,375.18,374.38,374.71,7264.0,374.75,375.18,374.38,374.71,7264.0
2018-02-02 12:50:00,374.71,374.71,374.27,374.27,2000.0,374.71,374.71,374.27,374.27,2000.0
2018-02-02 13:00:00,374.0,374.2,373.99,374.2,1629.0,374.0,374.2,373.99,374.2,1629.0
2018-02-02 13:10:00,374.0,374.59,373.01,373.23,2047.0,374.0,374.59,373.01,373.23,2047.0
2018-02-02 13:20:00,372.72,373.32,371.15,373.15,24335.0,372.72,373.32,371.15,373.15,24335.0
2018-02-02 13:30:00,373.47,374.83,373.16,373.64,3380.0,373.47,374.83,373.16,373.64,3380.0
2018-02-02 13:40:00,372.83,373.23,372.0,372.0,4204.0,372.83,373.23,372.0,372.0,4204.0
2018-02-02 13:50:00,372.66,374.23,372.65,373.1,5587.0,372.66,374.23,372.65,373.1,5587.0
2018-02-02 14:00:00,372.82,372.93,371.88,371.97,4700.0,372.82,372.93,371.88,371.97,4700.0
2018-02-02 14:10:00,371.66,371.83,370.5,371.33,3880.0,371.66,371.83,370.5,371.33,3880.0
2018-02-02 14:20:00,371.31,371.32,368.5,368.83,9124.0,371.31,371.32,368.5,368.83,9124.0
2018-02-02 14:30:00,369.42,370.55,368.0,370.3,16742.0,369.42,370.55,368.0,370.3,16742.0
2018-02-02 14:40:00,370.03,370.91,369.76,370.39,7440.0,370.03,370.91,369.76,370.39,7440.0
2018-02-02 14:50:00,370.42,370.42,368.51,368.51,4148.0,370.42,370.42,368.51,368.51,4148.0
2018-02-02 15:00:00,368.5,368.5,367.0,367.53,5569.0,368.5,368.5,367.0,367.53,5569.0
2018-02-02 15:10:00,367.99,369.1,367.7,368.59,18342.0,367.99,369.1,367.7,368.59,18342.0
2018-02-02 15:20:00,368.49,368.87,367.76,367.76,15003.0,368.49,368.87,367.76,367.76,15003.0
2018-02-02 15:30:00,367.4,368.15,367.06,367.8,15680.0,367.4,368.15,367.06,367.8,15680.0
2018-02-02 15:40:00,367.6,367.87,367.33,367.55,15485.0,367.6,367.87,367.33,367.55,15485.0
2018-02-02 15:50:00,368.29,368.84,367.63,368.24,23844.0,368.29,368.84,367.63,368.24,23844.0
2018-02-05 09:30:00,363.1,368.6,362.08,364.01,19916.0,363.1,368.6,362.08,364.01,19916.0
2018-02-05 09:40:00,365.49,368.99,365.48,367.54,15166.0,365.49,368.99,365.48,367.54,15166.0
2018-02-05 09:50:00,367.84,370.35,367.28,369.68,10220.0,367.84,370.35,367.28,369.68,10220.0
2018-02-05 10:00:00,369.69,371.79,368.79,371.79,13848.0,369.69,371.79,368.79,371.79,13848.0
2018-02-05 10:10:00,371.75,374.46,371.46,373.3,10226.0,371.75,374.46,371.46,373.3,10226.0
2018-02-05 10:20:00,373.02,374.09,372.52,373.64,14739.0,373.02,374.09,372.52,373.64,14739.0
2018-02-05 10:30:00,373.95,373.98,371.17,371.17,8754.0,373.95,373.98,371.17,371.17,8754.0
2018-02-05 10:40:00,371.14,372.3,370.78,371.16,11095.0,371.14,372.3,370.78,371.16,11095.0
2018-02-05 10:50:00,370.65,372.28,369.84,369.94,7538.0,370.65,372.28,369.84,369.94,7538.0
2018-02-05 11:00:00,370.44,371.5,370.17,370.23,6918.0,370.44,371.5,370.17,370.23,6918.0
2018-02-05 11:10:00,370.52,371.51,369.5,369.5,6017.0,370.52,371.51,369.5,369.5,6017.0
2018-02-05 11:20:00,369.02,369.81,368.88,369.42,6900.0,369.02,369.81,368.88,369.42,6900.0
2018-02-05 11:30:00,369.12,369.99,368.79,368.88,7493.0,369.12,369.99,368.79,368.88,7493.0
2018-02-05 11:40:00,368.87,371.09,368.26,370.62,4700.0,368.87,371.09,368.26,370.62,4700.0
2018-02-05 11:50:00,370.62,371.02,369.47,371.02,6832.0,370.62,371.02,369.47,371.02,6832.0
2018-02-05 12:00:00,371.0,371.0,369.22,370.0,3344.0,371.0,371.0,369.22,370.0,3344.0
2018-02-05 12:10:00,370.07,370.56,369.07,370.0,4493.0,370.07,370.56,369.07,370.0,4493.0
2018-02-05 12:20:00,370.03,371.47,369.56,371.47,5620.0,370.03,371.47,369.56,371.47,5620.0
2018-02-05 12:30:00,371.85,371.85,370.26,370.57,3000.0,371.85,371.85,370.26,370.57,3000.0
2018-02-05 12:40:00,370.31,371.35,370.25,370.44,6795.0,370.31,371.35,370.25,370.44,6795.0
2018-02-05 12:50:00,369.92,370.45,369.43,370.24,2428.0,369.92,370.45,369.43,370.24,2428.0
2018-02-05 13:00:00,369.46,369.6,367.47,367.47,6231.0,369.46,369.6,367.47,367.47,6231.0
2018-02-05 13:10:00,367.46,367.73,366.0,366.0,3574.0,367.46,367.73,366.0,366.0,3574.0
2018-02-05 13:20:00,365.74,366.56,364.69,366.05,3412.0,365.74,366.56,364.69,366.05,3412.0
2018-02-05 13:30:00,366.26,367.31,365.0,365.0,3013.0,366.26,367.31,365.0,365.0,3013.0
2018-02-05 13:40:00,365.67,367.08,365.01,365.19,4418.0,365.67,367.08,365.01,365.19,4418.0
2018-02-05 13:50:00,366.53,368.9,366.44,368.9,2692.0,366.53,368.9,366.44,368.9,2692.0
2018-02-05 14:00:00,368.34,368.34,366.46,367.02,4492.0,368.34,368.34,366.46,367.02,4492.0
2018-02-05 14:10:00,367.09,367.1,364.08,364.09,1200.0,367.09,367.1,364.08,364.09,1200.0
2018-02-05 14:20:00,364.08,365.04,364.01,365.04,2700.0,364.08,365.04,364.01,365.04,2700.0
2018-02-05 14:30:00,365.03,365.35,362.51,363.24,8748.0,365.03,365.35,362.51,363.24,8748.0
2018-02-05 14:40:00,362.71,364.1,362.5,363.12,6345.0,362.71,364.1,362.5,363.12,6345.0
2018-02-05 14:50:00,362.1,362.1,358.3,362.0,22555.0,362.1,362.1,358.3,362.0,22555.0
2018-02-05 15:00:00,362.0,362.59,355.01,355.01,58439.0,362.0,362.59,355.01,355.01,58439.0
2018-02-05 15:10:00,355.06,357.82,353.6,357.0,28959.0,355.06,357.82,353.6,357.0,28959.0
2018-02-05 15:20:00,356.48,359.64,355.61,358.62,16695.0,356.48,359.64,355.61,358.62,16695.0
2018-02-05 15:30:00,358.88,360.03,356.03,356.79,16468.0,358.88,360.03,356.03,356.79,16468.0
2018-02-05 15:40:00,356.34,357.47,352.83,353.82,22420.0,356.34,357.47,352.83,353.82,22420.0
2018-02-05 15:50:00,353.82,355.06,351.9,351.91,45146.0,353.82,355.06,351.9,351.91,45146.0
2018-02-06 09:30:00,345.09,347.82,336.66,346.85,49935.0,345.09,347.82,336.66,346.85,49935.0
2018-02-06 09:40:00,347.25,354.53,346.84,353.98,25647.0,347.25,354.53,346.84,353.98,25647.0
2018-02-06 09:50:00,352.99,358.35,352.35,356.3,15329.0,352.99,358.35,352.35,356.3,15329.0
2018-02-06 10:00:00,355.12,357.77,351.96,353.26,23088.0,355.12,357.77,351.96,353.26,23088.0
2018-02-06 10:10:00,353.32,354.75,346.45,346.73,14751.0,353.32,354.75,346.45,346.73,14751.0
2018-02-06 10:20:00,347.86,351.81,347.6,349.38,21494.0,347.86,351.81,347.6,349.38,21494.0
2018-02-06 10:30:00,349.44,350.21,341.89,343.37,59743.0,349.44,350.21,341.89,343.37,59743.0
2018-02-06 10:40:00,343.47,347.58,342.61,346.28,23135.0,343.47,347.58,342.61,346.28,23135.0
2018-02-06 10:50:00,346.72,347.43,344.34,345.03,23469.0,346.72,347.43,344.34,345.03,23469.0
2018-02-06 11:00:00,344.81,346.15,343.97,345.5,21716.0,344.81,346.15,343.97,345.5,21716.0
2018-02-06 11:10:00,345.41,348.38,344.81,347.44,29295.0,345.41,348.38,344.81,347.44,29295.0
2018-02-06 11:20:00,347.44,348.08,345.53,347.08,8906.0,347.44,348.08,345.53,347.08,8906.0
2018-02-06 11:30:00,346.97,347.05,343.9,345.18,7819.0,346.97,347.05,343.9,345.18,7819.0
2018-02-06 11:40:00,345.19,347.96,344.73,346.94,8959.0,345.19,347.96,344.73,346.94,8959.0
2018-02-06 11:50:00,347.3,347.3,343.81,344.72,41737.0,347.3,347.3,343.81,344.72,41737.0
2018-02-06 12:00:00,345.13,346.85,344.14,346.85,22556.0,345.13,346.85,344.14,346.85,22556.0
2018-02-06 12:10:00,346.89,349.44,346.31,348.3,7245.0,346.89,349.44,346.31,348.3,7245.0
2018-02-06 12:20:00,348.16,348.17,346.43,347.09,13315.0,348.16,348.17,346.43,347.09,13315.0
2018-02-06 12:30:00,347.38,350.06,346.8,350.02,12312.0,347.38,350.06,346.8,350.02,12312.0
2018-02-06 12:40:00,350.75,351.08,348.79,349.35,5400.0,350.75,351.08,348.79,349.35,5400.0
2018-02-06 12:50:00,348.73,350.75,348.19,350.75,4691.0,348.73,350.75,348.19,350.75,4691.0
2018-02-06 13:00:00,349.35,349.35,347.29,348.42,8719.0,349.35,349.35,347.29,348.42,8719.0
2018-02-06 13:10:00,348.0,349.99,347.98,349.11,29700.0,348.0,349.99,347.98,349.11,29700.0
2018-02-06 13:20:00,349.04,349.69,347.52,348.83,33082.0,349.04,349.69,347.52,348.83,33082.0
2018-02-06 13:30:00,348.38,348.38,346.92,348.02,10735.0,348.38,348.38,346.92,348.02,10735.0
2018-02-06 13:40:00,348.02,348.19,346.57,347.04,8557.0,348.02,348.19,346.57,347.04,8557.0
2018-02-06 13:50:00,347.0,347.45,346.79,347.45,1600.0,347.0,347.45,346.79,347.45,1600.0
2018-02-06 14:00:00,347.42,348.43,346.39,346.39,7105.0,347.42,348.43,346.39,346.39,7105.0
2018-02-06 14:10:00,346.66,348.97,346.4,347.77,15339.0,346.66,348.97,346.4,347.77,15339.0
2018-02-06 14:20:00,347.88,348.16,346.14,346.94,17747.0,347.88,348.16,346.14,346.94,17747.0
2018-02-06 14:30:00,346.66,347.73,346.39,347.36,29121.0,346.66,347.73,346.39,347.36,29121.0
2018-02-06 14:40:00,347.69,350.65,347.69,349.71,13363.0,347.69,350.65,347.69,349.71,13363.0
2018-02-06 14:50:00,349.83,350.63,348.91,350.09,48525.0,349.83,350.63,348.91,350.09,48525.0
2018-02-06 15:00:00,350.09,354.34,350.08,354.24,17718.0,350.09,354.34,350.08,354.24,17718.0
2018-02-06 15:10:00,354.4,354.82,351.67,351.67,9894.0,354.4,354.82,351.67,351.67,9894.0
2018-02-06 15:20:00,351.98,353.06,350.07,351.76,10408.0,351.98,353.06,350.07,351.76,10408.0
2018-02-06 15:30:00,352.07,352.3,350.17,352.07,39854.0,352.07,352.3,350.17,352.07,39854.0
2018-02-06 15:40:00,353.01,353.73,349.8,349.89,28378.0,353.01,353.73,349.8,349.89,28378.0
2018-02-06 15:50:00,349.98,352.07,349.86,350.32,55671.0,349.98,352.07,349.86,350.32,55671.0
2018-02-07 09:30:00,348.1,349.35,346.04,347.99,25969.0,348.1,349.35,346.04,347.99,25969.0
2018-02-07 09:40:00,348.18,349.59,345.0,346.26,26706.0,348.18,349.59,345.0,346.26,26706.0
2018-02-07 09:50:00,346.94,352.8,346.52,352.8,42535.0,346.94,352.8,346.52,352.8,42535.0
2018-02-07 10:00:00,352.55,354.25,350.01,353.65,35881.0,352.55,354.25,350.01,353.65,35881.0
2018-02-07 10:10:00,353.18,354.65,352.1,353.76,21720.0,353.18,354.65,352.1,353.76,21720.0
2018-02-07 10:20:00,353.75,355.04,353.53,354.01,27653.0,353.75,355.04,353.53,354.01,27653.0
2018-02-07 10:30:00,353.91,354.2,351.71,352.22,17129.0,353.91,354.2,351.71,352.22,17129.0
2018-02-07 10:40:00,352.38,352.38,351.25,351.67,8030.0,352.38,352.38,351.25,351.67,8030.0
2018-02-07 10:50:00,352.16,353.62,351.97,352.57,5693.0,352.16,353.62,351.97,352.57,5693.0
2018-02-07 11:00:00,352.69,355.63,352.5,355.55,8455.0,352.69,355.63,352.5,355.55,8455.0
2018-02-07 11:10:00,355.21,355.21,353.67,354.2,12088.0,355.21,355.21,353.67,354.2,12088.0
2018-02-07 11:20:00,354.33,356.96,354.08,356.04,7747.0,354.33,356.96,354.08,356.04,7747.0
2018-02-07 11:30:00,356.08,356.25,355.23,356.25,3077.0,356.08,356.25,355.23,356.25,3077.0
2018-02-07 11:40:00,356.28,357.94,356.25,357.94,3366.0,356.28,357.94,356.25,357.94,3366.0
2018-02-07 11:50:00,357.33,357.83,356.0,357.65,6306.0,357.33,357.83,356.0,357.65,6306.0
2018-02-07 12:00:00,357.7,357.97,357.17,357.74,3900.0,357.7,357.97,357.17,357.74,3900.0
2018-02-07 12:10:00,357.72,357.8,355.48,355.48,3405.0,357.72,357.8,355.48,355.48,3405.0
2018-02-07 12:20:00,355.5,355.77,354.7,355.72,6110.0,355.5,355.77,354.7,355.72,6110.0
2018-02-07 12:30:00,356.09,356.67,353.28,353.28,5602.0,356.09,356.67,353.28,353.28,5602.0
2018-02-07 12:40:00,353.36,354.3,352.32,352.32,4525.0,353.36,354.3,352.32,352.32,4525.0
2018-02-07 12:50:00,352.43,353.43,351.77,351.77,6774.0,352.43,353.43,351.77,351.77,6774.0
2018-02-07 13:00:00,351.6,351.6,349.36,349.67,8095.0,351.6,351.6,349.36,349.67,8095.0
2018-02-07 13:10:00,349.29,350.0,347.65,350.0,7220.0,349.29,350.0,347.65,350.0,7220.0
2018-02-07 13:20:00,350.4,351.15,348.17,349.31,18354.0,350.4,351.15,348.17,349.31,18354.0
2018-02-07 13:30:00,349.41,351.82,348.49,351.2,19049.0,349.41,351.82,348.49,351.2,19049.0
2018-02-07 13:40:00,351.1,351.46,350.36,350.68,4700.0,351.1,351.46,350.36,350.68,4700.0
2018-02-07 13:50:00,350.71,350.75,348.45,348.56,10077.0,350.71,350.75,348.45,348.56,10077.0
2018-02-07 14:00:00,348.55,348.56,346.71,347.75,7414.0,348.55,348.56,346.71,347.75,7414.0
2018-02-07 14:10:00,347.98,349.0,347.68,348.54,5378.0,347.98,349.0,347.68,348.54,5378.0
2018-02-07 14:20:00,348.93,349.31,348.66,348.84,5416.0,348.93,349.31,348.66,348.84,5416.0
2018-02-07 14:30:00,349.27,350.13,348.77,348.77,7514.0,349.27,350.13,348.77,348.77,7514.0
2018-02-07 14:40:00,348.94,349.0,345.26,345.74,25670.0,348.94,349.0,345.26,345.74,25670.0
2018-02-07 14:50:00,345.62,346.85,345.34,346.11,8127.0,345.62,346.85,345.34,346.11,8127.0
2018-02-07 15:00:00,346.24,347.39,346.08,346.28,8547.0,346.24,347.39,346.08,346.28,8547.0
2018-02-07 15:10:00,346.56,348.26,346.12,347.86,11747.0,346.56,348.26,346.12,347.86,11747.0
2018-02-07 15:20:00,347.78,348.26,346.06,346.65,11014.0,347.78,348.26,346.06,346.65,11014.0
2018-02-07 15:30:00,346.52,347.07,345.16,346.52,11533.0,346.52,347.07,345.16,346.52,11533.0
2018-02-07 15:40:00,346.59,347.13,344.46,345.52,26580.0,346.59,347.13,344.46,345.52,26580.0
2018-02-07 15:50:00,345.52,345.7,343.12,343.64,37768.0,345.52,345.7,343.12,343.64,37768.0
2018-02-08 09:30:00,346.71,347.92,345.24,345.44,13292.0,346.71,347.92,345.24,345.44,13292.0
2018-02-08 09:40:00,346.71,346.71,342.61,344.59,23233.0,346.71,346.71,342.61,344.59,23233.0
2018-02-08 09:50:00,345.05,347.04,344.15,345.01,14153.0,345.05,347.04,344.15,345.01,14153.0
2018-02-08 10:00:00,344.11,344.82,342.84,344.43,6414.0,344.11,344.82,342.84,344.43,6414.0
2018-02-08 10:10:00,344.68,346.66,343.69,345.22,35738.0,344.68,346.66,343.69,345.22,35738.0
2018-02-08 10:20:00,344.95,345.5,343.86,344.3,5544.0,344.95,345.5,343.86,344.3,5544.0
2018-02-08 10:30:00,343.95,344.8,342.8,342.8,14876.0,343.95,344.8,342.8,342.8,14876.0
2018-02-08 10:40:00,342.86,342.88,341.44,341.74,4224.0,342.86,342.88,341.44,341.74,4224.0
2018-02-08 10:50:00,340.8,340.93,337.62,340.61,10184.0,340.8,340.93,337.62,340.61,10184.0
2018-02-08 11:00:00,340.8,342.6,340.32,342.06,11000.0,340.8,342.6,340.32,342.06,11000.0
2018-02-08 11:10:00,342.01,342.66,339.93,340.4,11970.0,342.01,342.66,339.93,340.4,11970.0
2018-02-08 11:20:00,340.77,340.94,339.25,340.54,13520.0,340.77,340.94,339.25,340.54,13520.0
2018-02-08 11:30:00,340.85,345.36,339.73,344.87,33930.0,340.85,345.36,339.73,344.87,33930.0
2018-02-08 11:40:00,344.51,345.19,342.33,342.71,11896.0,344.51,345.19,342.33,342.71,11896.0
2018-02-08 11:50:00,342.82,345.62,342.71,344.12,10394.0,342.82,345.62,342.71,344.12,10394.0
2018-02-08 12:00:00,344.76,346.09,344.76,345.47,6877.0,344.76,346.09,344.76,345.47,6877.0
2018-02-08 12:10:00,345.34,345.71,343.88,343.88,2300.0,345.34,345.71,343.88,343.88,2300.0
2018-02-08 12:20:00,342.76,343.95,342.11,343.44,27429.0,342.76,343.95,342.11,343.44,27429.0
2018-02-08 12:30:00,343.7,344.2,342.8,343.84,29705.0,343.7,344.2,342.8,343.84,29705.0
2018-02-08 12:40:00,344.48,345.47,342.0,342.07,29735.0,344.48,345.47,342.0,342.07,29735.0
2018-02-08 12:50:00,342.22,343.05,340.65,342.16,53803.0,342.22,343.05,340.65,342.16,53803.0
2018-02-08 13:00:00,341.33,344.11,341.33,344.11,15770.0,341.33,344.11,341.33,344.11,15770.0
2018-02-08 13:10:00,344.2,346.16,343.95,345.63,7727.0,344.2,346.16,343.95,345.63,7727.0
2018-02-08 13:20:00,345.72,346.27,345.0,345.91,6553.0,345.72,346.27,345.0,345.91,6553.0
2018-02-08 13:30:00,346.06,348.03,346.05,348.03,2400.0,346.06,348.03,346.05,348.03,2400.0
2018-02-08 13:40:00,348.01,350.29,348.01,348.89,14447.0,348.01,350.29,348.01,348.89,14447.0
2018-02-08 13:50:00,350.27,350.27,348.88,349.78,13100.0,350.27,350.27,348.88,349.78,13100.0
2018-02-08 14:00:00,348.98,349.26,348.16,349.15,7929.0,348.98,349.26,348.16,349.15,7929.0
2018-02-08 14:10:00,349.17,350.53,348.68,350.09,10500.0,349.17,350.53,348.68,350.09,10500.0
2018-02-08 14:20:00,350.25,350.25,348.73,349.06,17669.0,350.25,350.25,348.73,349.06,17669.0
2018-02-08 14:30:00,349.09,350.0,348.52,349.72,22655.0,349.09,350.0,348.52,349.72,22655.0
2018-02-08 14:40:00,349.7,350.25,348.76,349.64,55050.0,349.7,350.25,348.76,349.64,55050.0
2018-02-08 14:50:00,349.04,349.37,346.53,346.63,16924.0,349.04,349.37,346.53,346.63,16924.0
2018-02-08 15:00:00,346.82,347.23,346.09,346.27,36286.0,346.82,347.23,346.09,346.27,36286.0
2018-02-08 15:10:00,346.17,346.72,344.64,344.94,13922.0,346.17,346.72,344.64,344.94,13922.0
2018-02-08 15:20:00,344.18,346.99,343.82,345.9,13657.0,344.18,346.99,343.82,345.9,13657.0
2018-02-08 15:30:00,346.08,346.67,343.86,344.12,11785.0,346.08,346.67,343.86,344.12,11785.0
2018-02-08 15:40:00,343.9,347.62,343.14,344.74,33368.0,343.9,347.62,343.14,344.74,33368.0
2018-02-08 15:50:00,344.12,346.45,343.69,345.32,83952.0,344.12,346.45,343.69,345.32,83952.0
2018-02-09 09:30:00,348.68,352.82,346.01,346.73,72808.0,348.68,352.82,346.01,346.73,72808.0
2018-02-09 09:40:00,346.73,353.68,346.02,352.17,30012.0,346.73,353.68,346.02,352.17,30012.0
2018-02-09 09:50:00,353.21,358.19,351.56,355.56,30687.0,353.21,358.19,351.56,355.56,30687.0
2018-02-09 10:00:00,355.28,356.35,351.13,352.22,15766.0,355.28,356.35,351.13,352.22,15766.0
2018-02-09 10:10:00,351.31,352.44,349.26,352.44,25625.0,351.31,352.44,349.26,352.44,25625.0
2018-02-09 10:20:00,352.28,353.45,350.38,352.09,14321.0,352.28,353.45,350.38,352.09,14321.0
2018-02-09 10:30:00,351.74,354.4,351.66,352.36,17472.0,351.74,354.4,351.66,352.36,17472.0
2018-02-09 10:40:00,352.5,352.5,346.99,347.18,24813.0,352.5,352.5,346.99,347.18,24813.0
2018-02-09 10:50:00,347.82,351.37,347.45,348.37,25764.0,347.82,351.37,347.45,348.37,25764.0
2018-02-09 11:00:00,348.0,350.83,348.0,350.83,9292.0,348.0,350.83,348.0,350.83,9292.0
2018-02-09 11:10:00,350.95,351.89,349.33,350.13,12895.0,350.95,351.89,349.33,350.13,12895.0
2018-02-09 11:20:00,349.58,349.77,347.34,347.56,24603.0,349.58,349.77,347.34,347.56,24603.0
2018-02-09 11:30:00,347.89,349.27,346.77,348.68,12575.0,347.89,349.27,346.77,348.68,12575.0
2018-02-09 11:40:00,347.96,348.18,346.06,346.06,7800.0,347.96,348.18,346.06,346.06,7800.0
2018-02-09 11:50:00,346.06,347.31,346.01,346.61,14308.0,346.06,347.31,346.01,346.61,14308.0
2018-02-09 12:00:00,346.31,348.11,345.16,345.32,28127.0,346.31,348.11,345.16,345.32,28127.0
2018-02-09 12:10:00,345.21,346.72,344.44,345.31,35950.0,345.21,346.72,344.44,345.31,35950.0
2018-02-09 12:20:00,345.28,347.78,335.51,340.85,129342.0,345.28,347.78,335.51,340.85,129342.0
2018-02-09 12:30:00,340.23,340.8,330.76,332.11,51576.0,340.23,340.8,330.76,332.11,51576.0
2018-02-09 12:40:00,331.39,331.57,320.83,322.64,82945.0,331.39,331.57,320.83,322.64,82945.0
2018-02-09 12:50:00,322.81,328.82,320.2,328.09,70692.0,322.81,328.82,320.2,328.09,70692.0
2018-02-09 13:00:00,328.73,331.49,327.08,329.62,70122.0,328.73,331.49,327.08,329.62,70122.0
2018-02-09 13:10:00,330.0,330.16,326.86,327.13,19541.0,330.0,330.16,326.86,327.13,19541.0
2018-02-09 13:20:00,327.44,329.03,326.4,327.5,28714.0,327.44,329.03,326.4,327.5,28714.0
2018-02-09 13:30:00,327.93,329.8,326.42,327.71,49937.0,327.93,329.8,326.42,327.71,49937.0
2018-02-09 13:40:00,328.02,330.58,327.06,330.58,10738.0,328.02,330.58,327.06,330.58,10738.0
2018-02-09 13:50:00,330.15,334.79,329.74,333.53,21613.0,330.15,334.79,329.74,333.53,21613.0
2018-02-09 14:00:00,333.31,344.52,333.31,344.52,47292.0,333.31,344.52,333.31,344.52,47292.0
2018-02-09 14:10:00,344.2,347.69,342.57,342.87,19886.0,344.2,347.69,342.57,342.87,19886.0
2018-02-09 14:20:00,342.31,344.1,340.39,342.46,14072.0,342.31,344.1,340.39,342.46,14072.0
2018-02-09 14:30:00,341.05,341.05,336.63,337.41,13444.0,341.05,341.05,336.63,337.41,13444.0
2018-02-09 14:40:00,337.41,338.96,335.18,335.58,21899.0,337.41,338.96,335.18,335.58,21899.0
2018-02-09 14:50:00,335.57,338.03,335.47,336.65,17626.0,335.57,338.03,335.47,336.65,17626.0
2018-02-09 15:00:00,336.59,336.59,332.65,333.28,13341.0,336.59,336.59,332.65,333.28,13341.0
2018-02-09 15:10:00,333.29,336.26,332.76,335.68,30397.0,333.29,336.26,332.76,335.68,30397.0
2018-02-09 15:20:00,336.44,336.53,334.2,335.43,13462.0,336.44,336.53,334.2,335.43,13462.0
2018-02-09 15:30:00,335.42,337.51,335.0,336.62,22091.0,335.42,337.51,335.0,336.62,22091.0
2018-02-09 15:40:00,336.79,340.67,336.74,338.14,28218.0,336.79,340.67,336.74,338.14,28218.0
2018-02-09 15:50:00,337.25,338.92,335.41,335.8,88606.0,337.25,338.92,335.41,335.8,88606.0
2018-02-12 09:30:00,339.07,348.81,339.07,348.2,23060.0,339.07,348.81,339.07,348.2,23060.0
2018-02-12 09:40:00,348.37,358.3,348.13,354.65,41710.0,348.37,358.3,348.13,354.65,41710.0
2018-02-12 09:50:00,354.6,355.99,350.51,350.6,38162.0,354.6,355.99,350.51,350.6,38162.0
2018-02-12 10:00:00,350.6,354.92,350.31,354.16,54689.0,350.6,354.92,350.31,354.16,54689.0
2018-02-12 10:10:00,353.95,356.15,350.81,350.88,11154.0,353.95,356.15,350.81,350.88,11154.0
2018-02-12 10:20:00,350.5,352.33,349.36,352.18,34038.0,350.5,352.33,349.36,352.18,34038.0
2018-02-12 10:30:00,352.5,354.2,350.43,353.59,19024.0,352.5,354.2,350.43,353.59,19024.0
2018-02-12 10:40:00,352.87,354.13,350.56,354.13,19746.0,352.87,354.13,350.56,354.13,19746.0
2018-02-12 10:50:00,353.35,354.26,352.22,354.26,14064.0,353.35,354.26,352.22,354.26,14064.0
2018-02-12 11:00:00,354.7,355.83,353.01,353.22,19103.0,354.7,355.83,353.01,353.22,19103.0
2018-02-12 11:10:00,353.04,353.66,351.45,353.66,14585.0,353.04,353.66,351.45,353.66,14585.0
2018-02-12 11:20:00,354.0,354.44,353.01,353.86,16152.0,354.0,354.44,353.01,353.86,16152.0
2018-02-12 11:30:00,353.49,355.72,352.37,355.19,7923.0,353.49,355.72,352.37,355.19,7923.0
2018-02-12 11:40:00,355.45,357.99,355.35,357.86,17305.0,355.45,357.99,355.35,357.86,17305.0
2018-02-12 11:50:00,357.86,361.09,357.07,361.09,17966.0,357.86,361.09,357.07,361.09,17966.0
2018-02-12 12:00:00,360.73,363.0,359.65,362.03,31509.0,360.73,363.0,359.65,362.03,31509.0
2018-02-12 12:10:00,362.0,366.29,361.6,365.01,28782.0,362.0,366.29,361.6,365.01,28782.0
2018-02-12 12:20:00,365.12,365.12,362.5,362.84,43004.0,365.12,365.12,362.5,362.84,43004.0
2018-02-12 12:30:00,362.84,364.56,362.16,363.88,18792.0,362.84,364.56,362.16,363.88,18792.0
2018-02-12 12:40:00,364.09,364.09,362.12,362.81,48231.0,364.09,364.09,362.12,362.81,48231.0
2018-02-12 12:50:00,362.32,363.4,361.86,362.35,21050.0,362.32,363.4,361.86,362.35,21050.0
2018-02-12 13:00:00,362.19,362.26,358.82,360.64,15842.0,362.19,362.26,358.82,360.64,15842.0
2018-02-12 13:10:00,360.78,362.02,360.08,360.08,8100.0,360.78,362.02,360.08,360.08,8100.0
2018-02-12 13:20:00,360.49,361.64,359.43,359.86,17837.0,360.49,361.64,359.43,359.86,17837.0
2018-02-12 13:30:00,359.4,360.5,359.0,359.56,28642.0,359.4,360.5,359.0,359.56,28642.0
2018-02-12 13:40:00,359.28,359.98,358.21,358.53,18492.0,359.28,359.98,358.21,358.53,18492.0
2018-02-12 13:50:00,358.24,360.55,358.23,359.68,13619.0,358.24,360.55,358.23,359.68,13619.0
2018-02-12 14:00:00,359.6,359.62,357.07,357.9,6910.0,359.6,359.62,357.07,357.9,6910.0
2018-02-12 14:10:00,357.92,358.35,357.1,357.42,9319.0,357.92,358.35,357.1,357.42,9319.0
2018-02-12 14:20:00,356.84,357.17,355.92,356.14,12117.0,356.84,357.17,355.92,356.14,12117.0
2018-02-12 14:30:00,356.16,356.55,355.42,355.98,22923.0,356.16,356.55,355.42,355.98,22923.0
2018-02-12 14:40:00,355.41,355.76,354.5,355.05,13707.0,355.41,355.76,354.5,355.05,13707.0
2018-02-12 14:50:00,354.58,356.13,354.58,355.19,7160.0,354.58,356.13,354.58,355.19,7160.0
2018-02-12 15:00:00,355.65,357.4,355.65,357.11,11369.0,355.65,357.4,355.65,357.11,11369.0
2018-02-12 15:10:00,357.41,357.88,355.87,356.22,18059.0,357.41,357.88,355.87,356.22,18059.0
2018-02-12 15:20:00,357.04,357.92,356.3,356.43,10307.0,357.04,357.92,356.3,356.43,10307.0
2018-02-12 15:30:00,356.61,356.72,354.13,355.03,20657.0,356.61,356.72,354.13,355.03,20657.0
2018-02-12 15:40:00,354.83,355.85,351.53,353.38,31512.0,354.83,355.85,351.53,353.38,31512.0
2018-02-12 15:50:00,352.78,354.49,352.37,353.44,40106.0,352.78,354.49,352.37,353.44,40106.0
2018-02-13 09:30:00,352.62,365.0,351.44,361.41,37648.0,352.62,365.0,351.44,361.41,37648.0
2018-02-13 09:40:00,360.8,362.29,360.04,361.5,15644.0,360.8,362.29,360.04,361.5,15644.0
2018-02-13 09:50:00,360.29,362.51,360.28,361.73,7500.0,360.29,362.51,360.28,361.73,7500.0
2018-02-13 10:00:00,361.71,362.47,359.61,360.86,13503.0,361.71,362.47,359.61,360.86,13503.0
2018-02-13 10:10:00,361.34,363.98,361.04,363.13,10950.0,361.34,363.98,361.04,363.13,10950.0
2018-02-13 10:20:00,362.59,363.62,361.29,362.47,13201.0,362.59,363.62,361.29,362.47,13201.0
2018-02-13 10:30:00,362.6,362.93,360.47,361.53,9128.0,362.6,362.93,360.47,361.53,9128.0
2018-02-13 10:40:00,361.56,362.03,359.19,361.4,5768.0,361.56,362.03,359.19,361.4,5768.0
2018-02-13 10:50:00,361.22,362.38,359.44,359.44,4067.0,361.22,362.38,359.44,359.44,4067.0
2018-02-13 11:00:00,360.16,360.18,357.17,359.29,9012.0,360.16,360.18,357.17,359.29,9012.0
2018-02-13 11:10:00,359.33,359.33,358.24,358.9,6475.0,359.33,359.33,358.24,358.9,6475.0
2018-02-13 11:20:00,358.94,359.94,358.83,359.08,1600.0,358.94,359.94,358.83,359.08,1600.0
2018-02-13 11:30:00,358.64,359.13,357.99,358.81,7169.0,358.64,359.13,357.99,358.81,7169.0
2018-02-13 11:40:00,358.82,361.06,358.77,360.7,2498.0,358.82,361.06,358.77,360.7,2498.0
2018-02-13 11:50:00,360.41,360.85,358.72,360.28,6400.0,360.41,360.85,358.72,360.28,6400.0
2018-02-13 12:00:00,361.0,361.0,359.53,360.11,4349.0,361.0,361.0,359.53,360.11,4349.0
2018-02-13 12:10:00,361.07,362.46,360.84,361.27,4321.0,361.07,362.46,360.84,361.27,4321.0
2018-02-13 12:20:00,360.74,362.15,360.01,360.66,11474.0,360.74,362.15,360.01,360.66,11474.0
2018-02-13 12:30:00,360.99,361.83,360.18,360.32,6699.0,360.99,361.83,360.18,360.32,6699.0
2018-02-13 12:40:00,360.56,362.91,360.56,362.11,13258.0,360.56,362.91,360.56,362.11,13258.0
2018-02-13 12:50:00,362.15,362.78,361.5,362.17,5800.0,362.15,362.78,361.5,362.17,5800.0
2018-02-13 13:00:00,361.87,362.51,360.98,361.36,8283.0,361.87,362.51,360.98,361.36,8283.0
2018-02-13 13:10:00,361.06,361.65,361.06,361.65,1810.0,361.06,361.65,361.06,361.65,1810.0
2018-02-13 13:20:00,362.31,362.66,361.89,362.38,6364.0,362.31,362.66,361.89,362.38,6364.0
2018-02-13 13:30:00,362.27,364.25,362.18,364.25,4700.0,362.27,364.25,362.18,364.25,4700.0
2018-02-13 13:40:00,364.31,365.38,363.92,365.38,13389.0,364.31,365.38,363.92,365.38,13389.0
2018-02-13 13:50:00,365.27,366.07,364.33,365.19,8035.0,365.27,366.07,364.33,365.19,8035.0
2018-02-13 14:00:00,365.61,367.03,365.38,367.03,11425.0,365.61,367.03,365.38,367.03,11425.0
2018-02-13 14:10:00,367.06,367.7,366.65,366.65,6649.0,367.06,367.7,366.65,366.65,6649.0
2018-02-13 14:20:00,366.8,366.8,365.19,365.53,6013.0,366.8,366.8,365.19,365.53,6013.0
2018-02-13 14:30:00,365.28,365.47,363.37,363.52,7000.0,365.28,365.47,363.37,363.52,7000.0
2018-02-13 14:40:00,363.17,364.22,362.8,364.22,8401.0,363.17,364.22,362.8,364.22,8401.0
2018-02-13 14:50:00,364.47,367.47,364.47,367.02,7347.0,364.47,367.47,364.47,367.02,7347.0
2018-02-13 15:00:00,367.02,367.03,365.22,366.11,12328.0,367.02,367.03,365.22,366.11,12328.0
2018-02-13 15:10:00,366.01,367.22,365.73,367.05,6960.0,366.01,367.22,365.73,367.05,6960.0
2018-02-13 15:20:00,367.0,367.15,365.7,366.08,10245.0,367.0,367.15,365.7,366.08,10245.0
2018-02-13 15:30:00,365.81,365.81,364.67,365.34,17456.0,365.81,365.81,364.67,365.34,17456.0
2018-02-13 15:40:00,365.36,365.57,364.34,365.57,18730.0,365.36,365.57,364.34,365.57,18730.0
2018-02-13 15:50:00,365.24,367.14,365.05,366.51,45779.0,365.24,367.14,365.05,366.51,45779.0
2018-02-14 09:30:00,361.82,367.0,361.82,367.0,17606.0,361.82,367.0,361.82,367.0,17606.0
2018-02-14 09:40:00,366.12,371.5,366.12,369.25,20756.0,366.12,371.5,366.12,369.25,20756.0
2018-02-14 09:50:00,370.07,370.07,367.02,367.09,7241.0,370.07,370.07,367.02,367.09,7241.0
2018-02-14 10:00:00,367.55,372.28,367.55,372.02,14547.0,367.55,372.28,367.55,372.02,14547.0
2018-02-14 10:10:00,372.12,372.87,370.56,372.03,8196.0,372.12,372.87,370.56,372.03,8196.0
2018-02-14 10:20:00,372.03,373.03,371.01,371.55,10169.0,372.03,373.03,371.01,371.55,10169.0
2018-02-14 10:30:00,371.56,372.08,368.35,370.6,10753.0,371.56,372.08,368.35,370.6,10753.0
2018-02-14 10:40:00,370.99,373.35,370.64,372.16,21645.0,370.99,373.35,370.64,372.16,21645.0
2018-02-14 10:50:00,372.22,372.24,370.86,371.72,5668.0,372.22,372.24,370.86,371.72,5668.0
2018-02-14 11:00:00,372.02,372.1,370.5,371.34,4003.0,372.02,372.1,370.5,371.34,4003.0
2018-02-14 11:10:00,371.58,372.13,370.97,371.03,2350.0,371.58,372.13,370.97,371.03,2350.0
2018-02-14 11:20:00,370.0,371.52,369.56,371.39,6200.0,370.0,371.52,369.56,371.39,6200.0
2018-02-14 11:30:00,371.55,372.16,370.16,372.13,4394.0,371.55,372.16,370.16,372.13,4394.0
2018-02-14 11:40:00,371.87,373.21,371.56,371.56,7339.0,371.87,373.21,371.56,371.56,7339.0
2018-02-14 11:50:00,371.79,371.8,371.0,371.43,3505.0,371.79,371.8,371.0,371.43,3505.0
2018-02-14 12:00:00,371.27,372.83,371.26,372.8,4201.0,371.27,372.83,371.26,372.8,4201.0
2018-02-14 12:10:00,372.27,372.71,371.62,371.62,7253.0,372.27,372.71,371.62,371.62,7253.0
2018-02-14 12:20:00,371.43,373.26,371.0,372.84,6321.0,371.43,373.26,371.0,372.84,6321.0
2018-02-14 12:30:00,372.62,373.23,372.34,372.84,1100.0,372.62,373.23,372.34,372.84,1100.0
2018-02-14 12:40:00,372.61,373.22,372.03,372.12,2880.0,372.61,373.22,372.03,372.12,2880.0
2018-02-14 12:50:00,371.92,374.0,371.88,373.99,3081.0,371.92,374.0,371.88,373.99,3081.0
2018-02-14 13:00:00,373.13,375.36,372.68,374.64,8007.0,373.13,375.36,372.68,374.64,8007.0
2018-02-14 13:10:00,375.09,375.47,374.24,374.24,7891.0,375.09,375.47,374.24,374.24,7891.0
2018-02-14 13:20:00,374.72,375.64,374.61,375.02,3868.0,374.72,375.64,374.61,375.02,3868.0
2018-02-14 13:30:00,374.6,375.85,374.6,375.56,2200.0,374.6,375.85,374.6,375.56,2200.0
2018-02-14 13:40:00,375.54,375.54,374.21,375.02,5118.0,375.54,375.54,374.21,375.02,5118.0
2018-02-14 13:50:00,374.75,375.89,374.44,375.88,8957.0,374.75,375.89,374.44,375.88,8957.0
2018-02-14 14:00:00,375.99,377.96,375.8,377.44,11025.0,375.99,377.96,375.8,377.44,11025.0
2018-02-14 14:10:00,377.81,378.2,377.14,377.48,3563.0,377.81,378.2,377.14,377.48,3563.0
2018-02-14 14:20:00,377.5,377.87,375.72,375.73,6410.0,377.5,377.87,375.72,375.73,6410.0
2018-02-14 14:30:00,375.95,376.79,375.07,376.5,9602.0,375.95,376.79,375.07,376.5,9602.0
2018-02-14 14:40:00,376.66,378.11,376.66,376.91,7500.0,376.66,378.11,376.66,376.91,7500.0
2018-02-14 14:50:00,376.55,377.1,376.49,377.1,2188.0,376.55,377.1,376.49,377.1,2188.0
2018-02-14 15:00:00,377.1,378.63,377.1,377.96,5138.0,377.1,378.63,377.1,377.96,5138.0
2018-02-14 15:10:00,376.61,378.75,376.61,378.3,4120.0,376.61,378.75,376.61,378.3,4120.0
2018-02-14 15:20:00,378.26,378.48,377.0,377.16,2059.0,378.26,378.48,377.0,377.16,2059.0
2018-02-14 15:30:00,376.76,377.31,376.02,376.4,3786.0,376.76,377.31,376.02,376.4,3786.0
2018-02-14 15:40:00,376.08,376.34,375.24,375.61,7770.0,376.08,376.34,375.24,375.61,7770.0
2018-02-14 15:50:00,375.74,376.72,375.05,375.73,23615.0,375.74,376.72,375.05,375.73,23615.0
2018-02-15 09:30:00,381.01,383.26,377.65,383.26,13666.0,381.01,383.26,377.65,383.26,13666.0
2018-02-15 09:40:00,383.0,383.0,379.38,379.52,14281.0,383.0,383.0,379.38,379.52,14281.0
2018-02-15 09:50:00,380.55,380.55,378.87,379.46,5438.0,380.55,380.55,378.87,379.46,5438.0
2018-02-15 10:00:00,379.19,379.66,377.0,377.0,9907.0,379.19,379.66,377.0,377.0,9907.0
2018-02-15 10:10:00,377.0,378.63,376.88,377.37,6391.0,377.0,378.63,376.88,377.37,6391.0
2018-02-15 10:20:00,377.32,378.51,377.32,378.46,3662.0,377.32,378.51,377.32,378.46,3662.0
2018-02-15 10:30:00,378.36,378.83,374.6,374.75,10561.0,378.36,378.83,374.6,374.75,10561.0
2018-02-15 10:40:00,374.77,374.98,371.78,372.01,12389.0,374.77,374.98,371.78,372.01,12389.0
2018-02-15 10:50:00,372.53,373.16,370.02,370.02,5773.0,372.53,373.16,370.02,370.02,5773.0
2018-02-15 11:00:00,369.65,371.61,367.34,371.6,20568.0,369.65,371.61,367.34,371.6,20568.0
2018-02-15 11:10:00,371.84,372.98,371.76,372.11,3524.0,371.84,372.98,371.76,372.11,3524.0
2018-02-15 11:20:00,372.23,374.06,372.22,373.53,4844.0,372.23,374.06,372.22,373.53,4844.0
2018-02-15 11:30:00,373.98,374.02,373.09,373.1,7289.0,373.98,374.02,373.09,373.1,7289.0
2018-02-15 11:40:00,373.5,374.38,373.5,373.95,2800.0,373.5,374.38,373.5,373.95,2800.0
2018-02-15 11:50:00,373.94,376.1,373.93,375.01,9188.0,373.94,376.1,373.93,375.01,9188.0
2018-02-15 12:00:00,375.74,377.88,375.39,377.69,10882.0,375.74,377.88,375.39,377.69,10882.0
2018-02-15 12:10:00,377.55,377.8,376.15,376.72,4723.0,377.55,377.8,376.15,376.72,4723.0
2018-02-15 12:20:00,376.57,376.64,375.34,375.98,3248.0,376.57,376.64,375.34,375.98,3248.0
2018-02-15 12:30:00,375.78,378.3,375.78,378.25,4529.0,375.78,378.3,375.78,378.25,4529.0
2018-02-15 12:40:00,378.22,378.54,377.33,377.33,2643.0,378.22,378.54,377.33,377.33,2643.0
2018-02-15 12:50:00,377.91,378.16,376.57,377.98,3760.0,377.91,378.16,376.57,377.98,3760.0
2018-02-15 13:00:00,378.53,379.69,378.53,379.05,3900.0,378.53,379.69,378.53,379.05,3900.0
2018-02-15 13:10:00,378.2,379.47,378.2,378.88,9137.0,378.2,379.47,378.2,378.88,9137.0
2018-02-15 13:20:00,378.6,378.61,376.55,377.19,6584.0,378.6,378.61,376.55,377.19,6584.0
2018-02-15 13:30:00,376.52,377.88,375.5,377.0,4987.0,376.52,377.88,375.5,377.0,4987.0
2018-02-15 13:40:00,376.96,377.74,376.24,377.02,6538.0,376.96,377.74,376.24,377.02,6538.0
2018-02-15 13:50:00,376.95,377.12,376.28,376.28,1565.0,376.95,377.12,376.28,376.28,1565.0
2018-02-15 14:00:00,376.65,378.59,376.65,378.42,3310.0,376.65,378.59,376.65,378.42,3310.0
2018-02-15 14:10:00,378.43,378.75,377.99,378.71,4552.0,378.43,378.75,377.99,378.71,4552.0
2018-02-15 14:20:00,378.77,379.63,378.72,379.49,6410.0,378.77,379.63,378.72,379.49,6410.0
2018-02-15 14:30:00,379.47,379.88,377.78,377.93,11197.0,379.47,379.88,377.78,377.93,11197.0
2018-02-15 14:40:00,377.75,378.9,377.5,378.1,15781.0,377.75,378.9,377.5,378.1,15781.0
2018-02-15 14:50:00,378.3,378.92,377.37,378.57,7795.0,378.3,378.92,377.37,378.57,7795.0
2018-02-15 15:00:00,378.93,379.29,377.61,377.81,15868.0,378.93,379.29,377.61,377.81,15868.0
2018-02-15 15:10:00,377.96,378.41,377.36,377.72,13408.0,377.96,378.41,377.36,377.72,13408.0
2018-02-15 15:20:00,377.89,377.89,374.74,377.0,24451.0,377.89,377.89,374.74,377.0,24451.0
2018-02-15 15:30:00,377.33,378.23,376.89,377.7,26538.0,377.33,378.23,376.89,377.7,26538.0
2018-02-15 15:40:00,377.88,377.89,376.67,377.28,28988.0,377.88,377.89,376.67,377.28,28988.0
2018-02-15 15:50:00,377.5,379.09,376.9,379.01,31164.0,377.5,379.09,376.9,379.01,31164.0
2018-02-16 09:30:00,377.21,380.22,376.17,376.49,9047.0,377.21,380.22,376.17,376.49,9047.0
2018-02-16 09:40:00,377.43,377.43,375.03,376.33,6406.0,377.43,377.43,375.03,376.33,6406.0
2018-02-16 09:50:00,376.79,376.82,372.86,373.76,10913.0,376.79,376.82,372.86,373.76,10913.0
2018-02-16 10:00:00,373.63,375.82,371.92,375.82,15976.0,373.63,375.82,371.92,375.82,15976.0
2018-02-16 10:10:00,375.88,378.35,375.12,377.8,4900.0,375.88,378.35,375.12,377.8,4900.0
2018-02-16 10:20:00,377.33,378.58,375.7,377.72,25650.0,377.33,378.58,375.7,377.72,25650.0
2018-02-16 10:30:00,377.44,379.55,377.44,378.2,6727.0,377.44,379.55,377.44,378.2,6727.0
2018-02-16 10:40:00,377.84,377.84,376.3,377.02,3774.0,377.84,377.84,376.3,377.02,3774.0
2018-02-16 10:50:00,376.75,377.33,376.5,376.5,4620.0,376.75,377.33,376.5,376.5,4620.0
2018-02-16 11:00:00,377.04,377.58,375.43,377.58,8376.0,377.04,377.58,375.43,377.58,8376.0
2018-02-16 11:10:00,377.56,377.9,376.54,377.48,13374.0,377.56,377.9,376.54,377.48,13374.0
2018-02-16 11:20:00,377.04,377.04,375.6,376.77,6355.0,377.04,377.04,375.6,376.77,6355.0
2018-02-16 11:30:00,376.52,376.8,375.89,376.36,4261.0,376.52,376.8,375.89,376.36,4261.0
2018-02-16 11:40:00,377.08,377.08,375.88,376.26,3085.0,377.08,377.08,375.88,376.26,3085.0
2018-02-16 11:50:00,376.59,376.6,375.69,376.33,4425.0,376.59,376.6,375.69,376.33,4425.0
2018-02-16 12:00:00,376.27,376.5,375.5,375.5,6910.0,376.27,376.5,375.5,375.5,6910.0
2018-02-16 12:10:00,375.09,376.42,375.08,375.26,3800.0,375.09,376.42,375.08,375.26,3800.0
2018-02-16 12:20:00,375.33,375.44,374.32,374.33,4370.0,375.33,375.44,374.32,374.33,4370.0
2018-02-16 12:30:00,374.75,375.83,374.45,374.65,3882.0,374.75,375.83,374.45,374.65,3882.0
2018-02-16 12:40:00,375.06,376.16,374.67,376.16,21758.0,375.06,376.16,374.67,376.16,21758.0
2018-02-16 12:50:00,375.95,376.88,374.9,376.71,9275.0,375.95,376.88,374.9,376.71,9275.0
2018-02-16 13:00:00,376.89,376.91,375.81,376.85,5000.0,376.89,376.91,375.81,376.85,5000.0
2018-02-16 13:10:00,376.8,376.97,374.05,374.05,8545.0,376.8,376.97,374.05,374.05,8545.0
2018-02-16 13:20:00,374.46,376.27,373.68,373.68,5600.0,374.46,376.27,373.68,373.68,5600.0
2018-02-16 13:30:00,373.64,374.67,372.11,374.67,2544.0,373.64,374.67,372.11,374.67,2544.0
2018-02-16 13:40:00,374.52,374.83,374.0,374.43,4376.0,374.52,374.83,374.0,374.43,4376.0
2018-02-16 13:50:00,374.01,374.25,372.81,373.26,1400.0,374.01,374.25,372.81,373.26,1400.0
2018-02-16 14:00:00,373.55,374.22,373.28,373.56,1400.0,373.55,374.22,373.28,373.56,1400.0
2018-02-16 14:10:00,373.32,373.33,371.34,371.48,2100.0,373.32,373.33,371.34,371.48,2100.0
2018-02-16 14:20:00,372.09,373.28,370.17,372.08,4171.0,372.09,373.28,370.17,372.08,4171.0
2018-02-16 14:30:00,372.2,373.26,371.73,373.26,16686.0,372.2,373.26,371.73,373.26,16686.0
2018-02-16 14:40:00,373.29,373.57,370.49,371.95,3200.0,373.29,373.57,370.49,371.95,3200.0
2018-02-16 14:50:00,372.29,372.37,370.72,371.94,3340.0,372.29,372.37,370.72,371.94,3340.0
2018-02-16 15:00:00,371.67,372.83,371.04,372.82,3600.0,371.67,372.83,371.04,372.82,3600.0
2018-02-16 15:10:00,372.73,372.73,370.74,370.75,3352.0,372.73,372.73,370.74,370.75,3352.0
2018-02-16 15:20:00,370.67,370.94,370.12,370.14,12946.0,370.67,370.94,370.12,370.14,12946.0
2018-02-16 15:30:00,370.39,370.99,369.9,370.95,8480.0,370.39,370.99,369.9,370.95,8480.0
2018-02-16 15:40:00,370.81,372.08,369.69,372.08,13638.0,370.81,372.08,369.69,372.08,13638.0
2018-02-16 15:50:00,371.64,371.64,369.67,369.87,20664.0,371.64,371.64,369.67,369.87,20664.0
2018-02-20 09:30:00,368.99,371.24,366.85,367.61,15080.0,368.99,371.24,366.85,367.61,15080.0
2018-02-20 09:40:00,368.17,370.04,368.02,369.55,11165.0,368.17,370.04,368.02,369.55,11165.0
2018-02-20 09:50:00,369.79,370.84,369.79,369.86,7213.0,369.79,370.84,369.79,369.86,7213.0
2018-02-20 10:00:00,369.69,370.59,369.38,369.54,8092.0,369.69,370.59,369.38,369.54,8092.0
2018-02-20 10:10:00,369.5,369.65,368.14,369.4,14330.0,369.5,369.65,368.14,369.4,14330.0
2018-02-20 10:20:00,369.41,370.21,369.28,369.74,10734.0,369.41,370.21,369.28,369.74,10734.0
2018-02-20 10:30:00,369.97,370.14,368.57,369.17,4295.0,369.97,370.14,368.57,369.17,4295.0
2018-02-20 10:40:00,369.13,371.23,368.77,370.76,11175.0,369.13,371.23,368.77,370.76,11175.0
2018-02-20 10:50:00,370.68,370.84,369.33,369.62,19576.0,370.68,370.84,369.33,369.62,19576.0
2018-02-20 11:00:00,370.0,371.47,369.65,371.47,18250.0,370.0,371.47,369.65,371.47,18250.0
2018-02-20 11:10:00,371.92,371.92,369.47,369.94,11552.0,371.92,371.92,369.47,369.94,11552.0
2018-02-20 11:20:00,369.87,372.1,369.87,371.89,13326.0,369.87,372.1,369.87,371.89,13326.0
2018-02-20 11:30:00,372.22,372.36,370.38,370.94,16282.0,372.22,372.36,370.38,370.94,16282.0
2018-02-20 11:40:00,370.59,371.74,370.18,370.93,7486.0,370.59,371.74,370.18,370.93,7486.0
2018-02-20 11:50:00,371.24,371.75,370.16,371.17,22672.0,371.24,371.75,370.16,371.17,22672.0
2018-02-20 12:00:00,371.13,374.7,370.23,374.7,30268.0,371.13,374.7,370.23,374.7,30268.0
2018-02-20 12:10:00,374.41,374.69,373.59,373.59,4600.0,374.41,374.69,373.59,373.59,4600.0
2018-02-20 12:20:00,373.65,373.94,373.03,373.42,7852.0,373.65,373.94,373.03,373.42,7852.0
2018-02-20 12:30:00,374.04,374.05,373.08,373.5,5465.0,374.04,374.05,373.08,373.5,5465.0
2018-02-20 12:40:00,373.41,374.27,373.09,374.27,1488.0,373.41,374.27,373.09,374.27,1488.0
2018-02-20 12:50:00,374.78,374.78,373.22,373.35,14200.0,374.78,374.78,373.22,373.35,14200.0
2018-02-20 13:00:00,373.44,373.44,372.0,372.0,1550.0,373.44,373.44,372.0,372.0,1550.0
2018-02-20 13:10:00,372.07,374.09,372.07,373.23,7953.0,372.07,374.09,372.07,373.23,7953.0
2018-02-20 13:20:00,373.14,374.38,372.95,372.95,4482.0,373.14,374.38,372.95,372.95,4482.0
2018-02-20 13:30:00,373.29,374.34,373.11,373.12,7024.0,373.29,374.34,373.11,373.12,7024.0
2018-02-20 13:40:00,374.04,374.15,373.33,373.36,8377.0,374.04,374.15,373.33,373.36,8377.0
2018-02-20 13:50:00,373.56,373.99,372.6,373.6,5319.0,373.56,373.99,372.6,373.6,5319.0
2018-02-20 14:00:00,373.61,373.93,372.89,373.17,4900.0,373.61,373.93,372.89,373.17,4900.0
2018-02-20 14:10:00,373.69,374.12,372.92,373.51,4413.0,373.69,374.12,372.92,373.51,4413.0
2018-02-20 14:20:00,373.9,374.87,373.9,374.5,1995.0,373.9,374.87,373.9,374.5,1995.0
2018-02-20 14:30:00,374.47,375.99,374.47,375.99,2923.0,374.47,375.99,374.47,375.99,2923.0
2018-02-20 14:40:00,375.79,375.99,375.2,375.49,2800.0,375.79,375.99,375.2,375.49,2800.0
2018-02-20 14:50:00,375.7,375.72,372.95,373.47,5969.0,375.7,375.72,372.95,373.47,5969.0
2018-02-20 15:00:00,373.51,373.79,372.0,372.49,7145.0,373.51,373.79,372.0,372.49,7145.0
2018-02-20 15:10:00,372.02,373.42,371.75,373.3,13035.0,372.02,373.42,371.75,373.3,13035.0
2018-02-20 15:20:00,373.35,374.21,372.6,373.94,7812.0,373.35,374.21,372.6,373.94,7812.0
2018-02-20 15:30:00,374.07,374.84,374.07,374.47,4601.0,374.07,374.84,374.07,374.47,4601.0
2018-02-20 15:40:00,374.54,375.27,374.11,375.27,14308.0,374.54,375.27,374.11,375.27,14308.0
2018-02-20 15:50:00,375.69,376.2,375.08,375.78,18984.0,375.69,376.2,375.08,375.78,18984.0
2018-02-21 09:30:00,380.0,383.57,379.0,380.72,24863.0,380.0,383.57,379.0,380.72,24863.0
2018-02-21 09:40:00,380.21,380.53,378.03,380.0,15576.0,380.21,380.53,378.03,380.0,15576.0
2018-02-21 09:50:00,380.35,380.35,378.3,378.76,9578.0,380.35,380.35,378.3,378.76,9578.0
2018-02-21 10:00:00,378.8,380.99,378.8,380.91,5746.0,378.8,380.99,378.8,380.91,5746.0
2018-02-21 10:10:00,380.83,381.04,379.14,380.82,18991.0,380.83,381.04,379.14,380.82,18991.0
2018-02-21 10:20:00,380.47,381.07,379.7,380.0,7004.0,380.47,381.07,379.7,380.0,7004.0
2018-02-21 10:30:00,379.86,380.31,379.27,380.31,4600.0,379.86,380.31,379.27,380.31,4600.0
2018-02-21 10:40:00,380.08,381.34,380.08,380.3,4000.0,380.08,381.34,380.08,380.3,4000.0
2018-02-21 10:50:00,381.17,381.35,380.3,380.66,8542.0,381.17,381.35,380.3,380.66,8542.0
2018-02-21 11:00:00,380.76,381.22,380.44,381.03,4000.0,380.76,381.22,380.44,381.03,4000.0
2018-02-21 11:10:00,380.98,381.3,380.75,381.15,5144.0,380.98,381.3,380.75,381.15,5144.0
2018-02-21 11:20:00,381.25,382.0,380.76,382.0,17648.0,381.25,382.0,380.76,382.0,17648.0
2018-02-21 11:30:00,382.45,383.01,381.85,382.82,9095.0,382.45,383.01,381.85,382.82,9095.0
2018-02-21 11:40:00,383.0,383.22,382.72,383.22,9365.0,383.0,383.22,382.72,383.22,9365.0
2018-02-21 11:50:00,383.06,383.2,381.7,381.7,7000.0,383.06,383.2,381.7,381.7,7000.0
2018-02-21 12:00:00,381.68,382.0,380.66,381.2,3149.0,381.68,382.0,380.66,381.2,3149.0
2018-02-21 12:10:00,381.56,382.85,381.23,382.67,5518.0,381.56,382.85,381.23,382.67,5518.0
2018-02-21 12:20:00,382.52,382.75,381.77,382.13,14261.0,382.52,382.75,381.77,382.13,14261.0
2018-02-21 12:30:00,382.23,382.79,381.44,381.99,14320.0,382.23,382.79,381.44,381.99,14320.0
2018-02-21 12:40:00,382.25,382.25,380.01,380.09,2686.0,382.25,382.25,380.01,380.09,2686.0
2018-02-21 12:50:00,380.66,381.35,380.6,381.1,1425.0,380.66,381.35,380.6,381.1,1425.0
2018-02-21 13:00:00,381.33,381.84,380.77,381.56,3197.0,381.33,381.84,380.77,381.56,3197.0
2018-02-21 13:10:00,381.72,381.76,381.05,381.65,2300.0,381.72,381.76,381.05,381.65,2300.0
2018-02-21 13:20:00,381.38,381.74,381.13,381.13,2300.0,381.38,381.74,381.13,381.13,2300.0
2018-02-21 13:30:00,381.47,381.75,380.95,381.06,1500.0,381.47,381.75,380.95,381.06,1500.0
2018-02-21 13:40:00,380.6,381.06,380.28,381.06,3800.0,380.6,381.06,380.28,381.06,3800.0
2018-02-21 13:50:00,381.16,381.58,381.06,381.06,2350.0,381.16,381.58,381.06,381.06,2350.0
2018-02-21 14:00:00,381.0,382.64,380.82,381.52,3779.0,381.0,382.64,380.82,381.52,3779.0
2018-02-21 14:10:00,381.68,382.01,380.88,380.98,9385.0,381.68,382.01,380.88,380.98,9385.0
2018-02-21 14:20:00,381.44,381.54,380.64,380.86,7200.0,381.44,381.54,380.64,380.86,7200.0
2018-02-21 14:30:00,381.12,382.16,380.21,382.16,14490.0,381.12,382.16,380.21,382.16,14490.0
2018-02-21 14:40:00,381.71,381.9,381.2,381.9,5085.0,381.71,381.9,381.2,381.9,5085.0
2018-02-21 14:50:00,381.59,381.76,380.89,381.76,11654.0,381.59,381.76,380.89,381.76,11654.0
2018-02-21 15:00:00,380.99,380.99,378.42,378.42,6274.0,380.99,380.99,378.42,378.42,6274.0
2018-02-21 15:10:00,378.67,378.67,375.93,375.93,13753.0,378.67,378.67,375.93,375.93,13753.0
2018-02-21 15:20:00,376.16,377.16,375.11,376.55,8468.0,376.16,377.16,375.11,376.55,8468.0
2018-02-21 15:30:00,376.2,377.72,376.2,376.43,7500.0,376.2,377.72,376.2,376.43,7500.0
2018-02-21 15:40:00,376.18,377.18,374.13,374.46,14722.0,376.18,377.18,374.13,374.46,14722.0
2018-02-21 15:50:00,375.28,375.71,372.61,373.06,28780.0,375.28,375.71,372.61,373.06,28780.0
2018-02-22 09:30:00,376.0,379.95,374.84,377.51,14964.0,376.0,379.95,374.84,377.51,14964.0
2018-02-22 09:40:00,376.78,376.86,374.02,374.75,14433.0,376.78,376.86,374.02,374.75,14433.0
2018-02-22 09:50:00,374.77,374.77,370.01,371.45,13309.0,374.77,374.77,370.01,371.45,13309.0
2018-02-22 10:00:00,371.39,374.13,371.14,373.4,15797.0,371.39,374.13,371.14,373.4,15797.0
2018-02-22 10:10:00,373.81,374.16,372.38,373.32,13100.0,373.81,374.16,372.38,373.32,13100.0
2018-02-22 10:20:00,373.47,375.53,373.29,374.69,15573.0,373.47,375.53,373.29,374.69,15573.0
2018-02-22 10:30:00,374.94,374.95,373.32,374.46,7314.0,374.94,374.95,373.32,374.46,7314.0
2018-02-22 10:40:00,374.19,374.55,373.32,373.88,9200.0,374.19,374.55,373.32,373.88,9200.0
2018-02-22 10:50:00,374.27,374.4,372.75,373.05,10479.0,374.27,374.4,372.75,373.05,10479.0
2018-02-22 11:00:00,373.05,373.05,371.03,371.03,10812.0,373.05,373.05,371.03,371.03,10812.0
2018-02-22 11:10:00,370.74,371.95,370.44,371.49,9357.0,370.74,371.95,370.44,371.49,9357.0
2018-02-22 11:20:00,371.46,371.74,370.89,371.39,10556.0,371.46,371.74,370.89,371.39,10556.0
2018-02-22 11:30:00,371.23,371.44,370.16,371.39,10215.0,371.23,371.44,370.16,371.39,10215.0
2018-02-22 11:40:00,371.52,372.61,371.51,372.33,4700.0,371.52,372.61,371.51,372.33,4700.0
2018-02-22 11:50:00,372.35,372.43,371.43,371.82,12375.0,372.35,372.43,371.43,371.82,12375.0
2018-02-22 12:00:00,371.91,373.49,371.91,373.49,6935.0,371.91,373.49,371.91,373.49,6935.0
2018-02-22 12:10:00,374.15,374.55,373.57,374.05,18489.0,374.15,374.55,373.57,374.05,18489.0
2018-02-22 12:20:00,374.02,374.19,372.86,373.4,4513.0,374.02,374.19,372.86,373.4,4513.0
2018-02-22 12:30:00,373.65,374.05,373.38,373.58,6009.0,373.65,374.05,373.38,373.58,6009.0
2018-02-22 12:40:00,373.2,373.37,372.29,372.3,6495.0,373.2,373.37,372.29,372.3,6495.0
2018-02-22 12:50:00,372.15,373.9,371.98,373.45,4609.0,372.15,373.9,371.98,373.45,4609.0
2018-02-22 13:00:00,373.35,373.71,372.72,373.63,4875.0,373.35,373.71,372.72,373.63,4875.0
2018-02-22 13:10:00,373.21,373.32,371.36,371.36,12632.0,373.21,373.32,371.36,371.36,12632.0
2018-02-22 13:20:00,371.75,372.16,371.19,372.0,4170.0,371.75,372.16,371.19,372.0,4170.0
2018-02-22 13:30:00,372.0,372.4,371.59,371.98,5671.0,372.0,372.4,371.59,371.98,5671.0
2018-02-22 13:40:00,371.59,372.0,370.86,371.78,11704.0,371.59,372.0,370.86,371.78,11704.0
2018-02-22 13:50:00,371.88,372.28,371.61,372.06,10830.0,371.88,372.28,371.61,372.06,10830.0
2018-02-22 14:00:00,372.05,372.79,371.38,371.38,10796.0,372.05,372.79,371.38,371.38,10796.0
2018-02-22 14:10:00,371.69,372.42,371.6,372.16,4116.0,371.69,372.42,371.6,372.16,4116.0
2018-02-22 14:20:00,372.17,372.29,371.2,372.28,7212.0,372.17,372.29,371.2,372.28,7212.0
2018-02-22 14:30:00,372.49,372.49,371.49,371.49,11200.0,372.49,372.49,371.49,371.49,11200.0
2018-02-22 14:40:00,371.35,371.35,370.34,371.04,26595.0,371.35,371.35,370.34,371.04,26595.0
2018-02-22 14:50:00,371.06,371.25,368.99,369.25,29125.0,371.06,371.25,368.99,369.25,29125.0
2018-02-22 15:00:00,369.71,369.75,368.47,368.8,25245.0,369.71,369.75,368.47,368.8,25245.0
2018-02-22 15:10:00,368.91,368.99,368.14,368.34,24225.0,368.91,368.99,368.14,368.34,24225.0
2018-02-22 15:20:00,368.34,368.99,366.96,368.75,22413.0,368.34,368.99,366.96,368.75,22413.0
2018-02-22 15:30:00,368.51,370.29,368.27,369.5,23560.0,368.51,370.29,368.27,369.5,23560.0
2018-02-22 15:40:00,369.5,370.0,367.01,367.01,40115.0,369.5,370.0,367.01,367.01,40115.0
2018-02-22 15:50:00,367.91,371.25,367.91,369.49,47686.0,367.91,371.25,367.91,369.49,47686.0
2018-02-23 09:30:00,359.89,372.19,356.09,369.14,230739.0,359.89,372.19,356.09,369.14,230739.0
2018-02-23 09:40:00,368.24,369.82,358.13,364.15,85598.0,368.24,369.82,358.13,364.15,85598.0
2018-02-23 09:50:00,364.01,365.88,359.73,365.0,61422.0,364.01,365.88,359.73,365.0,61422.0
2018-02-23 10:00:00,365.09,367.84,361.75,362.21,88485.0,365.09,367.84,361.75,362.21,88485.0
2018-02-23 10:10:00,361.61,363.14,358.0,360.64,37911.0,361.61,363.14,358.0,360.64,37911.0
2018-02-23 10:20:00,359.99,363.93,359.72,362.6,32933.0,359.99,363.93,359.72,362.6,32933.0
2018-02-23 10:30:00,361.84,363.66,359.93,363.23,27656.0,361.84,363.66,359.93,363.23,27656.0
2018-02-23 10:40:00,363.79,364.44,362.04,362.76,19994.0,363.79,364.44,362.04,362.76,19994.0
2018-02-23 10:50:00,362.11,363.3,359.73,361.08,20688.0,362.11,363.3,359.73,361.08,20688.0
2018-02-23 11:00:00,361.67,364.34,360.96,362.55,16091.0,361.67,364.34,360.96,362.55,16091.0
2018-02-23 11:10:00,362.46,363.84,361.29,362.3,14330.0,362.46,363.84,361.29,362.3,14330.0
2018-02-23 11:20:00,362.27,366.5,361.07,366.48,21004.0,362.27,366.5,361.07,366.48,21004.0
2018-02-23 11:30:00,366.16,366.48,362.85,363.36,11974.0,366.16,366.48,362.85,363.36,11974.0
2018-02-23 11:40:00,363.46,363.6,361.78,361.78,12660.0,363.46,363.6,361.78,361.78,12660.0
2018-02-23 11:50:00,361.73,363.54,361.7,363.54,27247.0,361.73,363.54,361.7,363.54,27247.0
2018-02-23 12:00:00,363.3,364.35,362.16,362.48,16279.0,363.3,364.35,362.16,362.48,16279.0
2018-02-23 12:10:00,362.6,363.3,361.65,362.81,14350.0,362.6,363.3,361.65,362.81,14350.0
2018-02-23 12:20:00,363.24,364.21,362.67,364.0,28307.0,363.24,364.21,362.67,364.0,28307.0
2018-02-23 12:30:00,364.03,365.96,363.75,365.5,34500.0,364.03,365.96,363.75,365.5,34500.0
2018-02-23 12:40:00,365.85,368.75,365.55,367.3,32283.0,365.85,368.75,365.55,367.3,32283.0
2018-02-23 12:50:00,367.64,371.99,366.88,370.24,29973.0,367.64,371.99,366.88,370.24,29973.0
2018-02-23 13:00:00,369.78,371.65,369.65,370.85,21779.0,369.78,371.65,369.65,370.85,21779.0
2018-02-23 13:10:00,370.31,375.61,370.09,375.61,35943.0,370.31,375.61,370.09,375.61,35943.0
2018-02-23 13:20:00,375.98,379.94,375.71,379.27,35649.0,375.98,379.94,375.71,379.27,35649.0
2018-02-23 13:30:00,378.72,379.27,374.27,375.01,17747.0,378.72,379.27,374.27,375.01,17747.0
2018-02-23 13:40:00,374.69,376.29,373.0,375.95,22197.0,374.69,376.29,373.0,375.95,22197.0
2018-02-23 13:50:00,375.47,376.73,374.77,375.91,11655.0,375.47,376.73,374.77,375.91,11655.0
2018-02-23 14:00:00,376.17,380.95,376.17,380.95,24267.0,376.17,380.95,376.17,380.95,24267.0
2018-02-23 14:10:00,380.94,383.0,380.29,381.68,31500.0,380.94,383.0,380.29,381.68,31500.0
2018-02-23 14:20:00,381.4,383.03,380.12,380.86,36634.0,381.4,383.03,380.12,380.86,36634.0
2018-02-23 14:30:00,381.17,384.09,380.85,381.85,22436.0,381.17,384.09,380.85,381.85,22436.0
2018-02-23 14:40:00,381.27,382.37,380.19,380.9,12081.0,381.27,382.37,380.19,380.9,12081.0
2018-02-23 14:50:00,380.77,384.46,380.07,382.54,20813.0,380.77,384.46,380.07,382.54,20813.0
2018-02-23 15:00:00,382.6,389.51,381.44,388.92,37321.0,382.6,389.51,381.44,388.92,37321.0
2018-02-23 15:10:00,388.46,390.55,386.49,386.49,81390.0,388.46,390.55,386.49,386.49,81390.0
2018-02-23 15:20:00,386.07,389.99,386.07,387.73,32811.0,386.07,389.99,386.07,387.73,32811.0
2018-02-23 15:30:00,388.0,389.02,386.28,386.83,35617.0,388.0,389.02,386.28,386.83,35617.0
2018-02-23 15:40:00,386.97,386.97,383.82,386.34,69062.0,386.97,386.97,383.82,386.34,69062.0
2018-02-23 15:50:00,386.41,388.86,386.18,387.25,95400.0,386.41,388.86,386.18,387.25,95400.0
2018-02-26 09:30:00,388.66,391.38,386.38,388.77,20668.0,388.66,391.38,386.38,388.77,20668.0
2018-02-26 09:40:00,388.99,389.98,386.03,387.98,12483.0,388.99,389.98,386.03,387.98,12483.0
2018-02-26 09:50:00,388.82,388.86,387.38,388.56,43065.0,388.82,388.86,387.38,388.56,43065.0
2018-02-26 10:00:00,388.34,389.02,383.86,384.4,24128.0,388.34,389.02,383.86,384.4,24128.0
2018-02-26 10:10:00,384.57,386.58,384.35,386.14,40298.0,384.57,386.58,384.35,386.14,40298.0
2018-02-26 10:20:00,386.0,386.36,385.02,385.85,33286.0,386.0,386.36,385.02,385.85,33286.0
2018-02-26 10:30:00,385.95,386.15,383.5,384.3,24364.0,385.95,386.15,383.5,384.3,24364.0
2018-02-26 10:40:00,384.1,384.96,383.43,384.29,38936.0,384.1,384.96,383.43,384.29,38936.0
2018-02-26 10:50:00,383.93,386.62,383.93,386.03,14280.0,383.93,386.62,383.93,386.03,14280.0
2018-02-26 11:00:00,386.03,388.19,385.0,387.72,12498.0,386.03,388.19,385.0,387.72,12498.0
2018-02-26 11:10:00,387.94,389.0,386.51,388.37,20580.0,387.94,389.0,386.51,388.37,20580.0
2018-02-26 11:20:00,388.04,388.81,387.97,388.28,1700.0,388.04,388.81,387.97,388.28,1700.0
2018-02-26 11:30:00,388.75,388.75,385.66,386.85,5452.0,388.75,388.75,385.66,386.85,5452.0
2018-02-26 11:40:00,386.9,386.9,384.83,385.65,5150.0,386.9,386.9,384.83,385.65,5150.0
2018-02-26 11:50:00,385.51,385.8,384.27,384.8,13600.0,385.51,385.8,384.27,384.8,13600.0
2018-02-26 12:00:00,384.69,386.67,384.62,386.12,18450.0,384.69,386.67,384.62,386.12,18450.0
2018-02-26 12:10:00,386.22,386.23,384.8,385.03,3000.0,386.22,386.23,384.8,385.03,3000.0
2018-02-26 12:20:00,385.27,385.27,384.44,385.17,3847.0,385.27,385.27,384.44,385.17,3847.0
2018-02-26 12:30:00,385.17,385.17,382.0,382.56,5914.0,385.17,385.17,382.0,382.56,5914.0
2018-02-26 12:40:00,383.11,383.26,381.4,381.99,9607.0,383.11,383.26,381.4,381.99,9607.0
2018-02-26 12:50:00,382.16,382.2,381.02,382.02,8580.0,382.16,382.2,381.02,382.02,8580.0
2018-02-26 13:00:00,382.03,383.98,381.86,383.98,5798.0,382.03,383.98,381.86,383.98,5798.0
2018-02-26 13:10:00,383.97,384.68,383.3,383.3,5199.0,383.97,384.68,383.3,383.3,5199.0
2018-02-26 13:20:00,383.21,386.01,383.21,386.01,10918.0,383.21,386.01,383.21,386.01,10918.0
2018-02-26 13:30:00,385.74,386.23,384.9,385.5,15924.0,385.74,386.23,384.9,385.5,15924.0
2018-02-26 13:40:00,385.41,385.87,384.18,385.18,6520.0,385.41,385.87,384.18,385.18,6520.0
2018-02-26 13:50:00,384.84,386.86,384.51,386.8,4190.0,384.84,386.86,384.51,386.8,4190.0
2018-02-26 14:00:00,386.9,388.56,386.8,388.42,10457.0,386.9,388.56,386.8,388.42,10457.0
2018-02-26 14:10:00,388.48,389.12,387.4,388.22,14756.0,388.48,389.12,387.4,388.22,14756.0
2018-02-26 14:20:00,387.84,388.53,386.74,386.81,6912.0,387.84,388.53,386.74,386.81,6912.0
2018-02-26 14:30:00,386.5,389.34,386.5,388.02,18523.0,386.5,389.34,386.5,388.02,18523.0
2018-02-26 14:40:00,388.54,389.01,386.33,386.33,8566.0,388.54,389.01,386.33,386.33,8566.0
2018-02-26 14:50:00,386.42,387.49,386.42,386.88,8108.0,386.42,387.49,386.42,386.88,8108.0
2018-02-26 15:00:00,387.37,390.44,387.22,390.0,18675.0,387.37,390.44,387.22,390.0,18675.0
2018-02-26 15:10:00,390.4,390.4,388.91,389.75,11239.0,390.4,390.4,388.91,389.75,11239.0
2018-02-26 15:20:00,389.6,390.56,389.59,390.35,12353.0,389.6,390.56,389.59,390.35,12353.0
2018-02-26 15:30:00,390.03,391.38,389.81,391.38,16535.0,390.03,391.38,389.81,391.38,16535.0
2018-02-26 15:40:00,391.36,391.5,390.04,390.33,28034.0,391.36,391.5,390.04,390.33,28034.0
2018-02-26 15:50:00,390.33,392.92,390.3,392.56,69775.0,390.33,392.92,390.3,392.56,69775.0
2018-02-27 09:30:00,392.56,397.68,390.32,396.75,71962.0,392.56,397.68,390.32,396.75,71962.0
2018-02-27 09:40:00,396.03,397.88,393.64,394.31,45585.0,396.03,397.88,393.64,394.31,45585.0
2018-02-27 09:50:00,394.67,394.74,387.28,388.35,22290.0,394.67,394.74,387.28,388.35,22290.0
2018-02-27 10:00:00,389.18,391.8,388.23,390.41,32863.0,389.18,391.8,388.23,390.41,32863.0
2018-02-27 10:10:00,390.27,392.1,389.27,389.27,27460.0,390.27,392.1,389.27,389.27,27460.0
2018-02-27 10:20:00,389.28,389.77,386.65,387.23,14991.0,389.28,389.77,386.65,387.23,14991.0
2018-02-27 10:30:00,387.01,388.93,386.43,387.57,48618.0,387.01,388.93,386.43,387.57,48618.0
2018-02-27 10:40:00,387.98,388.34,383.6,384.76,15117.0,387.98,388.34,383.6,384.76,15117.0
2018-02-27 10:50:00,384.17,385.37,382.93,384.06,21357.0,384.17,385.37,382.93,384.06,21357.0
2018-02-27 11:00:00,384.36,386.74,384.0,386.32,17648.0,384.36,386.74,384.0,386.32,17648.0
2018-02-27 11:10:00,385.82,386.24,385.47,385.88,9931.0,385.82,386.24,385.47,385.88,9931.0
2018-02-27 11:20:00,385.57,387.26,385.51,385.55,8682.0,385.57,387.26,385.51,385.55,8682.0
2018-02-27 11:30:00,385.54,386.95,384.52,385.28,7388.0,385.54,386.95,384.52,385.28,7388.0
2018-02-27 11:40:00,384.95,387.49,384.9,387.06,15712.0,384.95,387.49,384.9,387.06,15712.0
2018-02-27 11:50:00,387.99,389.39,386.22,387.09,11240.0,387.99,389.39,386.22,387.09,11240.0
2018-02-27 12:00:00,387.35,387.56,385.14,386.81,16033.0,387.35,387.56,385.14,386.81,16033.0
2018-02-27 12:10:00,386.37,386.78,384.87,384.88,6601.0,386.37,386.78,384.87,384.88,6601.0
2018-02-27 12:20:00,384.69,385.73,384.53,384.53,15700.0,384.69,385.73,384.53,384.53,15700.0
2018-02-27 12:30:00,384.88,384.88,383.02,383.71,7233.0,384.88,384.88,383.02,383.71,7233.0
2018-02-27 12:40:00,383.6,384.37,382.64,382.86,11494.0,383.6,384.37,382.64,382.86,11494.0
2018-02-27 12:50:00,382.98,383.7,382.0,382.62,16998.0,382.98,383.7,382.0,382.62,16998.0
2018-02-27 13:00:00,382.51,383.65,382.34,383.65,2301.0,382.51,383.65,382.34,383.65,2301.0
2018-02-27 13:10:00,383.75,383.75,382.0,382.4,3350.0,383.75,383.75,382.0,382.4,3350.0
2018-02-27 13:20:00,382.32,383.55,382.02,382.03,4150.0,382.32,383.55,382.02,382.03,4150.0
2018-02-27 13:30:00,381.88,381.88,379.47,380.23,10922.0,381.88,381.88,379.47,380.23,10922.0
2018-02-27 13:40:00,380.29,380.45,378.71,378.73,5435.0,380.29,380.45,378.71,378.73,5435.0
2018-02-27 13:50:00,378.18,378.52,376.41,376.76,16563.0,378.18,378.52,376.41,376.76,16563.0
2018-02-27 14:00:00,377.03,377.95,375.58,376.8,31860.0,377.03,377.95,375.58,376.8,31860.0
2018-02-27 14:10:00,376.8,376.8,373.02,373.29,13211.0,376.8,376.8,373.02,373.29,13211.0
2018-02-27 14:20:00,373.43,375.5,373.43,375.41,11100.0,373.43,375.5,373.43,375.41,11100.0
2018-02-27 14:30:00,375.44,377.9,374.91,376.07,24429.0,375.44,377.9,374.91,376.07,24429.0
2018-02-27 14:40:00,376.07,376.07,374.37,375.12,8809.0,376.07,376.07,374.37,375.12,8809.0
2018-02-27 14:50:00,375.18,376.38,374.58,374.77,10994.0,375.18,376.38,374.58,374.77,10994.0
2018-02-27 15:00:00,374.84,374.91,373.4,374.1,10520.0,374.84,374.91,373.4,374.1,10520.0
2018-02-27 15:10:00,373.87,374.8,373.58,373.89,8550.0,373.87,374.8,373.58,373.89,8550.0
2018-02-27 15:20:00,374.05,375.47,373.33,374.28,8507.0,374.05,375.47,373.33,374.28,8507.0
2018-02-27 15:30:00,374.18,374.8,373.53,374.03,13184.0,374.18,374.8,373.53,374.03,13184.0
2018-02-27 15:40:00,373.74,375.5,373.66,375.32,29878.0,373.74,375.5,373.66,375.32,29878.0
2018-02-27 15:50:00,375.47,375.76,374.48,375.43,55647.0,375.47,375.76,374.48,375.43,55647.0
2018-02-28 09:30:00,388.47,388.47,380.64,388.0,49637.0,388.47,388.47,380.64,388.0,49637.0
2018-02-28 09:40:00,387.92,391.81,386.35,391.54,44422.0,387.92,391.81,386.35,391.54,44422.0
2018-02-28 09:50:00,392.05,396.72,390.63,396.19,49213.0,392.05,396.72,390.63,396.19,49213.0
2018-02-28 10:00:00,395.97,396.28,391.67,393.01,49742.0,395.97,396.28,391.67,393.01,49742.0
2018-02-28 10:10:00,393.07,397.44,392.03,397.19,28627.0,393.07,397.44,392.03,397.19,28627.0
2018-02-28 10:20:00,397.29,397.39,395.41,396.39,20862.0,397.29,397.39,395.41,396.39,20862.0
2018-02-28 10:30:00,396.17,399.34,395.86,398.77,30836.0,396.17,399.34,395.86,398.77,30836.0
2018-02-28 10:40:00,399.0,399.18,395.75,396.14,18897.0,399.0,399.18,395.75,396.14,18897.0
2018-02-28 10:50:00,396.59,396.68,393.74,394.49,20936.0,396.59,396.68,393.74,394.49,20936.0
2018-02-28 11:00:00,395.17,395.17,393.03,394.11,23862.0,395.17,395.17,393.03,394.11,23862.0
2018-02-28 11:10:00,393.89,395.53,393.27,394.73,16378.0,393.89,395.53,393.27,394.73,16378.0
2018-02-28 11:20:00,395.2,395.55,394.29,395.02,7561.0,395.2,395.55,394.29,395.02,7561.0
2018-02-28 11:30:00,394.59,394.59,391.12,391.46,13671.0,394.59,394.59,391.12,391.46,13671.0
2018-02-28 11:40:00,391.44,391.86,390.1,390.66,30989.0,391.44,391.86,390.1,390.66,30989.0
2018-02-28 11:50:00,390.67,390.95,388.81,389.98,18724.0,390.67,390.95,388.81,389.98,18724.0
2018-02-28 12:00:00,389.73,390.7,387.52,388.02,18697.0,389.73,390.7,387.52,388.02,18697.0
2018-02-28 12:10:00,388.38,389.5,388.2,389.31,5278.0,388.38,389.5,388.2,389.31,5278.0
2018-02-28 12:20:00,389.27,390.04,388.76,389.86,15501.0,389.27,390.04,388.76,389.86,15501.0
2018-02-28 12:30:00,389.52,390.73,389.12,390.69,5289.0,389.52,390.73,389.12,390.69,5289.0
2018-02-28 12:40:00,390.64,390.7,389.4,390.0,13072.0,390.64,390.7,389.4,390.0,13072.0
2018-02-28 12:50:00,389.11,390.49,389.11,389.75,7300.0,389.11,390.49,389.11,389.75,7300.0
2018-02-28 13:00:00,390.08,390.18,389.39,389.41,3281.0,390.08,390.18,389.39,389.41,3281.0
2018-02-28 13:10:00,389.83,390.22,388.0,388.74,6427.0,389.83,390.22,388.0,388.74,6427.0
2018-02-28 13:20:00,388.06,389.53,388.06,389.24,3475.0,388.06,389.53,388.06,389.24,3475.0
2018-02-28 13:30:00,389.49,390.52,389.19,390.25,9989.0,389.49,390.52,389.19,390.25,9989.0
2018-02-28 13:40:00,390.05,390.89,389.47,390.89,9933.0,390.05,390.89,389.47,390.89,9933.0
2018-02-28 13:50:00,390.09,391.11,389.54,390.66,8705.0,390.09,391.11,389.54,390.66,8705.0
2018-02-28 14:00:00,391.01,391.6,390.72,390.89,8450.0,391.01,391.6,390.72,390.89,8450.0
2018-02-28 14:10:00,390.9,390.9,389.95,390.01,3737.0,390.9,390.9,389.95,390.01,3737.0
2018-02-28 14:20:00,390.25,391.33,390.02,391.01,14906.0,390.25,391.33,390.02,391.01,14906.0
2018-02-28 14:30:00,390.59,391.46,390.56,391.3,13103.0,390.59,391.46,390.56,391.3,13103.0
2018-02-28 14:40:00,391.05,391.3,390.22,390.44,10792.0,391.05,391.3,390.22,390.44,10792.0
2018-02-28 14:50:00,390.32,390.32,389.5,389.67,7006.0,390.32,390.32,389.5,389.67,7006.0
2018-02-28 15:00:00,389.6,390.21,388.07,390.05,10751.0,389.6,390.21,388.07,390.05,10751.0
2018-02-28 15:10:00,390.18,390.7,389.05,389.05,24344.0,390.18,390.7,389.05,389.05,24344.0
2018-02-28 15:20:00,389.06,389.47,387.14,389.41,9028.0,389.06,389.47,387.14,389.41,9028.0
2018-02-28 15:30:00,389.92,391.68,388.98,391.42,9553.0,389.92,391.68,388.98,391.42,9553.0
2018-02-28 15:40:00,391.68,391.78,390.35,390.47,22998.0,391.68,391.78,390.35,390.47,22998.0
2018-02-28 15:50:00,389.57,390.36,387.96,387.96,47780.0,389.57,390.36,387.96,387.96,47780.0
2018-03-01 09:30:00,388.69,390.6,387.27,389.22,18992.0,388.69,390.6,387.27,389.22,18992.0
2018-03-01 09:40:00,389.62,389.62,383.35,384.11,11869.0,389.62,389.62,383.35,384.11,11869.0
2018-03-01 09:50:00,383.98,385.53,380.68,381.04,8337.0,383.98,385.53,380.68,381.04,8337.0
2018-03-01 10:00:00,380.0,383.72,378.92,383.44,18249.0,380.0,383.72,378.92,383.44,18249.0
2018-03-01 10:10:00,382.99,384.89,381.76,383.6,8516.0,382.99,384.89,381.76,383.6,8516.0
2018-03-01 10:20:00,383.37,385.7,382.77,385.6,3926.0,383.37,385.7,382.77,385.6,3926.0
2018-03-01 10:30:00,385.57,388.99,385.57,387.29,11832.0,385.57,388.99,385.57,387.29,11832.0
2018-03-01 10:40:00,387.0,387.2,384.95,384.95,6691.0,387.0,387.2,384.95,384.95,6691.0
2018-03-01 10:50:00,384.94,385.35,384.4,385.02,4100.0,384.94,385.35,384.4,385.02,4100.0
2018-03-01 11:00:00,385.12,387.69,384.68,387.02,3945.0,385.12,387.69,384.68,387.02,3945.0
2018-03-01 11:10:00,387.07,388.19,386.47,388.01,3691.0,387.07,388.19,386.47,388.01,3691.0
2018-03-01 11:20:00,388.32,388.32,383.63,384.63,14232.0,388.32,388.32,383.63,384.63,14232.0
2018-03-01 11:30:00,384.62,387.32,384.59,386.78,4800.0,384.62,387.32,384.59,386.78,4800.0
2018-03-01 11:40:00,386.76,388.2,385.97,387.5,4558.0,386.76,388.2,385.97,387.5,4558.0
2018-03-01 11:50:00,387.91,389.46,387.86,388.02,5939.0,387.91,389.46,387.86,388.02,5939.0
2018-03-01 12:00:00,387.74,387.74,386.77,387.46,1874.0,387.74,387.74,386.77,387.46,1874.0
2018-03-01 12:10:00,387.81,387.81,386.7,386.93,2235.0,387.81,387.81,386.7,386.93,2235.0
2018-03-01 12:20:00,386.25,387.21,385.51,387.21,2344.0,386.25,387.21,385.51,387.21,2344.0
2018-03-01 12:30:00,386.62,386.67,384.45,384.45,7600.0,386.62,386.67,384.45,384.45,7600.0
2018-03-01 12:40:00,384.44,385.5,384.11,385.5,2802.0,384.44,385.5,384.11,385.5,2802.0
2018-03-01 12:50:00,385.29,385.75,384.83,385.75,1950.0,385.29,385.75,384.83,385.75,1950.0
2018-03-01 13:00:00,385.16,385.2,382.23,382.23,9967.0,385.16,385.2,382.23,382.23,9967.0
2018-03-01 13:10:00,382.18,384.14,382.01,383.53,3400.0,382.18,384.14,382.01,383.53,3400.0
2018-03-01 13:20:00,383.5,384.31,382.88,383.75,6549.0,383.5,384.31,382.88,383.75,6549.0
2018-03-01 13:30:00,383.73,384.34,383.58,384.21,4900.0,383.73,384.34,383.58,384.21,4900.0
2018-03-01 13:40:00,383.88,384.2,383.13,383.38,21522.0,383.88,384.2,383.13,383.38,21522.0
2018-03-01 13:50:00,383.62,384.92,383.57,383.89,10218.0,383.62,384.92,383.57,383.89,10218.0
2018-03-01 14:00:00,383.89,384.24,381.0,381.46,31537.0,383.89,384.24,381.0,381.46,31537.0
2018-03-01 14:10:00,381.45,381.8,380.4,381.8,7005.0,381.45,381.8,380.4,381.8,7005.0
2018-03-01 14:20:00,381.81,383.34,381.81,382.25,7113.0,381.81,383.34,381.81,382.25,7113.0
2018-03-01 14:30:00,382.09,383.25,381.83,382.77,9568.0,382.09,383.25,381.83,382.77,9568.0
2018-03-01 14:40:00,382.75,384.29,382.7,384.0,9163.0,382.75,384.29,382.7,384.0,9163.0
2018-03-01 14:50:00,384.28,386.03,384.26,385.44,6313.0,384.28,386.03,384.26,385.44,6313.0
2018-03-01 15:00:00,385.4,385.83,383.23,385.52,10713.0,385.4,385.83,383.23,385.52,10713.0
2018-03-01 15:10:00,385.19,387.21,384.81,387.21,5725.0,385.19,387.21,384.81,387.21,5725.0
2018-03-01 15:20:00,386.82,388.42,386.77,386.86,4217.0,386.82,388.42,386.77,386.86,4217.0
2018-03-01 15:30:00,386.81,387.21,384.81,385.41,4277.0,386.81,387.21,384.81,385.41,4277.0
2018-03-01 15:40:00,384.85,386.56,384.19,386.43,9235.0,384.85,386.56,384.19,386.43,9235.0
2018-03-01 15:50:00,385.31,387.22,385.13,385.45,21251.0,385.31,387.22,385.13,385.45,21251.0
2018-03-02 09:30:00,381.31,381.79,372.24,374.0,69506.0,381.31,381.79,372.24,374.0,69506.0
2018-03-02 09:40:00,375.01,378.08,373.57,374.0,14436.0,375.01,378.08,373.57,374.0,14436.0
2018-03-02 09:50:00,374.34,377.24,373.85,377.02,25979.0,374.34,377.24,373.85,377.02,25979.0
2018-03-02 10:00:00,377.75,378.81,375.87,376.77,11020.0,377.75,378.81,375.87,376.77,11020.0
2018-03-02 10:10:00,376.18,376.56,375.58,376.0,11142.0,376.18,376.56,375.58,376.0,11142.0
2018-03-02 10:20:00,375.5,376.73,373.39,374.71,15149.0,375.5,376.73,373.39,374.71,15149.0
2018-03-02 10:30:00,375.27,376.6,374.7,376.3,6160.0,375.27,376.6,374.7,376.3,6160.0
2018-03-02 10:40:00,377.37,379.39,377.35,379.39,3303.0,377.37,379.39,377.35,379.39,3303.0
2018-03-02 10:50:00,379.93,380.16,378.58,379.56,5752.0,379.93,380.16,378.58,379.56,5752.0
2018-03-02 11:00:00,379.5,379.58,377.3,377.3,3002.0,379.5,379.58,377.3,377.3,3002.0
2018-03-02 11:10:00,378.44,379.36,377.38,377.38,2900.0,378.44,379.36,377.38,377.38,2900.0
2018-03-02 11:20:00,377.68,379.45,377.17,378.82,9200.0,377.68,379.45,377.17,378.82,9200.0
2018-03-02 11:30:00,378.72,379.11,377.24,377.9,6075.0,378.72,379.11,377.24,377.9,6075.0
2018-03-02 11:40:00,378.21,380.47,378.21,380.18,15243.0,378.21,380.47,378.21,380.18,15243.0
2018-03-02 11:50:00,380.17,380.57,379.06,380.26,8190.0,380.17,380.57,379.06,380.26,8190.0
2018-03-02 12:00:00,380.25,381.0,378.52,380.12,13554.0,380.25,381.0,378.52,380.12,13554.0
2018-03-02 12:10:00,380.98,381.5,379.99,379.99,5728.0,380.98,381.5,379.99,379.99,5728.0
2018-03-02 12:20:00,380.3,382.97,380.3,382.34,4800.0,380.3,382.97,380.3,382.34,4800.0
2018-03-02 12:30:00,382.62,382.74,380.78,380.97,7300.0,382.62,382.74,380.78,380.97,7300.0
2018-03-02 12:40:00,380.85,383.36,380.53,383.36,6208.0,380.85,383.36,380.53,383.36,6208.0
2018-03-02 12:50:00,383.28,384.38,383.18,383.83,5400.0,383.28,384.38,383.18,383.83,5400.0
2018-03-02 13:00:00,383.67,384.49,382.32,382.32,2988.0,383.67,384.49,382.32,382.32,2988.0
2018-03-02 13:10:00,382.27,382.43,380.26,381.54,3475.0,382.27,382.43,380.26,381.54,3475.0
2018-03-02 13:20:00,382.4,383.62,382.04,383.47,2809.0,382.4,383.62,382.04,383.47,2809.0
2018-03-02 13:30:00,383.44,384.23,382.02,382.51,5832.0,383.44,384.23,382.02,382.51,5832.0
2018-03-02 13:40:00,382.51,383.82,382.19,383.82,4318.0,382.51,383.82,382.19,383.82,4318.0
2018-03-02 13:50:00,384.33,384.52,383.75,384.52,2940.0,384.33,384.52,383.75,384.52,2940.0
2018-03-02 14:00:00,383.89,385.94,383.89,385.29,4194.0,383.89,385.94,383.89,385.29,4194.0
2018-03-02 14:10:00,385.69,385.79,383.94,384.46,4400.0,385.69,385.79,383.94,384.46,4400.0
2018-03-02 14:20:00,383.59,384.67,382.11,383.57,13277.0,383.59,384.67,382.11,383.57,13277.0
2018-03-02 14:30:00,383.51,385.6,383.18,384.88,7309.0,383.51,385.6,383.18,384.88,7309.0
2018-03-02 14:40:00,385.67,386.68,384.86,386.67,2300.0,385.67,386.68,384.86,386.67,2300.0
2018-03-02 14:50:00,386.35,387.67,385.5,385.89,3708.0,386.35,387.67,385.5,385.89,3708.0
2018-03-02 15:00:00,385.5,385.79,384.22,385.53,2827.0,385.5,385.79,384.22,385.53,2827.0
2018-03-02 15:10:00,385.48,385.57,383.23,384.39,4963.0,385.48,385.57,383.23,384.39,4963.0
2018-03-02 15:20:00,384.23,384.53,383.38,384.53,4473.0,384.23,384.53,383.38,384.53,4473.0
2018-03-02 15:30:00,384.29,386.19,383.89,386.19,5747.0,384.29,386.19,383.89,386.19,5747.0
2018-03-02 15:40:00,386.24,387.2,385.0,386.52,17171.0,386.24,387.2,385.0,386.52,17171.0
2018-03-02 15:50:00,385.44,389.18,385.41,389.18,70537.0,385.44,389.18,385.41,389.18,70537.0
2018-03-05 09:30:00,387.61,390.09,382.98,390.09,21880.0,387.61,390.09,382.98,390.09,21880.0
2018-03-05 09:40:00,389.14,389.92,385.01,387.47,15608.0,389.14,389.92,385.01,387.47,15608.0
2018-03-05 09:50:00,387.68,390.02,387.4,388.71,47266.0,387.68,390.02,387.4,388.71,47266.0
2018-03-05 10:00:00,388.49,388.49,387.05,387.09,2700.0,388.49,388.49,387.05,387.09,2700.0
2018-03-05 10:10:00,387.02,387.69,386.1,386.95,3500.0,387.02,387.69,386.1,386.95,3500.0
2018-03-05 10:20:00,387.23,389.16,387.23,388.6,4349.0,387.23,389.16,387.23,388.6,4349.0
2018-03-05 10:30:00,388.94,390.05,388.59,389.5,81878.0,388.94,390.05,388.59,389.5,81878.0
2018-03-05 10:40:00,389.66,390.84,389.61,390.84,4800.0,389.66,390.84,389.61,390.84,4800.0
2018-03-05 10:50:00,391.14,392.2,391.13,391.72,10080.0,391.14,392.2,391.13,391.72,10080.0
2018-03-05 11:00:00,392.27,392.65,391.26,392.08,4837.0,392.27,392.65,391.26,392.08,4837.0
2018-03-05 11:10:00,392.05,393.12,391.48,393.12,6265.0,392.05,393.12,391.48,393.12,6265.0
2018-03-05 11:20:00,393.25,395.96,393.25,394.53,13823.0,393.25,395.96,393.25,394.53,13823.0
2018-03-05 11:30:00,394.3,394.63,393.39,393.47,4931.0,394.3,394.63,393.39,393.47,4931.0
2018-03-05 11:40:00,393.25,393.49,390.28,391.3,24968.0,393.25,393.49,390.28,391.3,24968.0
2018-03-05 11:50:00,391.95,391.95,390.8,391.0,28105.0,391.95,391.95,390.8,391.0,28105.0
2018-03-05 12:00:00,391.21,391.21,389.47,389.5,14639.0,391.21,391.21,389.47,389.5,14639.0
2018-03-05 12:10:00,389.49,389.81,388.05,388.51,14743.0,389.49,389.81,388.05,388.51,14743.0
2018-03-05 12:20:00,388.96,389.32,388.46,389.22,3850.0,388.96,389.32,388.46,389.22,3850.0
2018-03-05 12:30:00,389.24,389.69,388.16,389.0,8477.0,389.24,389.69,388.16,389.0,8477.0
2018-03-05 12:40:00,389.0,389.01,388.3,388.51,4845.0,389.0,389.01,388.3,388.51,4845.0
2018-03-05 12:50:00,388.61,390.91,388.41,390.83,29126.0,388.61,390.91,388.41,390.83,29126.0
2018-03-05 13:00:00,390.91,390.92,389.65,390.15,16762.0,390.91,390.92,389.65,390.15,16762.0
2018-03-05 13:10:00,390.41,393.49,390.15,393.49,6100.0,390.41,393.49,390.15,393.49,6100.0
2018-03-05 13:20:00,393.16,393.65,392.35,392.59,7448.0,393.16,393.65,392.35,392.59,7448.0
2018-03-05 13:30:00,393.07,393.36,392.17,392.44,4200.0,393.07,393.36,392.17,392.44,4200.0
2018-03-05 13:40:00,392.77,393.25,390.63,390.83,11994.0,392.77,393.25,390.63,390.83,11994.0
2018-03-05 13:50:00,390.64,391.37,390.35,390.44,4380.0,390.64,391.37,390.35,390.44,4380.0
2018-03-05 14:00:00,390.86,391.95,390.69,391.02,9400.0,390.86,391.95,390.69,391.02,9400.0
2018-03-05 14:10:00,390.93,390.93,388.98,389.06,7450.0,390.93,390.93,388.98,389.06,7450.0
2018-03-05 14:20:00,388.88,390.29,388.32,390.29,1000.0,388.88,390.29,388.32,390.29,1000.0
2018-03-05 14:30:00,390.11,391.08,389.71,390.5,5558.0,390.11,391.08,389.71,390.5,5558.0
2018-03-05 14:40:00,390.6,392.34,389.07,391.74,10590.0,390.6,392.34,389.07,391.74,10590.0
2018-03-05 14:50:00,392.2,393.1,391.76,393.1,3359.0,392.2,393.1,391.76,393.1,3359.0
2018-03-05 15:00:00,392.66,393.69,392.44,392.93,5726.0,392.66,393.69,392.44,392.93,5726.0
2018-03-05 15:10:00,392.93,393.0,392.65,393.0,3744.0,392.93,393.0,392.65,393.0,3744.0
2018-03-05 15:20:00,392.41,392.41,391.06,391.06,1548.0,392.41,392.41,391.06,391.06,1548.0
2018-03-05 15:30:00,391.13,391.45,390.47,391.24,1995.0,391.13,391.45,390.47,391.24,1995.0
2018-03-05 15:40:00,391.93,392.71,391.5,391.75,7132.0,391.93,392.71,391.5,391.75,7132.0
2018-03-05 15:50:00,391.16,391.58,390.35,390.9,16293.0,391.16,391.58,390.35,390.9,16293.0
2018-03-06 09:30:00,394.91,399.0,393.0,397.26,40843.0,394.91,399.0,393.0,397.26,40843.0
2018-03-06 09:40:00,397.59,402.21,397.57,401.66,18485.0,397.59,402.21,397.57,401.66,18485.0
2018-03-06 09:50:00,401.87,401.87,399.56,400.05,17349.0,401.87,401.87,399.56,400.05,17349.0
2018-03-06 10:00:00,400.0,400.81,399.17,400.6,21294.0,400.0,400.81,399.17,400.6,21294.0
2018-03-06 10:10:00,400.6,401.99,399.9,401.65,24213.0,400.6,401.99,399.9,401.65,24213.0
2018-03-06 10:20:00,401.62,404.84,401.48,403.29,30621.0,401.62,404.84,401.48,403.29,30621.0
2018-03-06 10:30:00,403.44,405.22,403.44,405.22,8770.0,403.44,405.22,403.44,405.22,8770.0
2018-03-06 10:40:00,405.3,405.7,403.81,404.09,6173.0,405.3,405.7,403.81,404.09,6173.0
2018-03-06 10:50:00,403.87,405.31,403.51,404.1,18902.0,403.87,405.31,403.51,404.1,18902.0
2018-03-06 11:00:00,404.14,404.56,401.58,402.02,10790.0,404.14,404.56,401.58,402.02,10790.0
2018-03-06 11:10:00,402.0,403.08,401.63,403.08,11770.0,402.0,403.08,401.63,403.08,11770.0
2018-03-06 11:20:00,403.24,403.24,401.55,401.82,12002.0,403.24,403.24,401.55,401.82,12002.0
2018-03-06 11:30:00,402.2,404.5,402.0,403.29,17340.0,402.2,404.5,402.0,403.29,17340.0
2018-03-06 11:40:00,402.8,403.95,401.86,402.23,28908.0,402.8,403.95,401.86,402.23,28908.0
2018-03-06 11:50:00,402.61,403.1,402.15,403.1,2797.0,402.61,403.1,402.15,403.1,2797.0
2018-03-06 12:00:00,403.21,403.26,402.41,402.73,2400.0,403.21,403.26,402.41,402.73,2400.0
2018-03-06 12:10:00,402.72,403.46,402.58,403.46,3254.0,402.72,403.46,402.58,403.46,3254.0
2018-03-06 12:20:00,403.48,403.8,402.62,403.07,1248.0,403.48,403.8,402.62,403.07,1248.0
2018-03-06 12:30:00,402.78,403.68,402.49,403.4,5762.0,402.78,403.68,402.49,403.4,5762.0
2018-03-06 12:40:00,403.59,405.49,403.58,404.44,8027.0,403.59,405.49,403.58,404.44,8027.0
2018-03-06 12:50:00,404.43,405.85,403.99,405.46,6993.0,404.43,405.85,403.99,405.46,6993.0
2018-03-06 13:00:00,405.65,405.86,404.89,405.02,2201.0,405.65,405.86,404.89,405.02,2201.0
2018-03-06 13:10:00,404.67,405.79,404.67,404.98,6687.0,404.67,405.79,404.67,404.98,6687.0
2018-03-06 13:20:00,405.01,406.01,405.01,405.8,10053.0,405.01,406.01,405.01,405.8,10053.0
2018-03-06 13:30:00,406.0,407.0,406.0,406.62,11264.0,406.0,407.0,406.0,406.62,11264.0
2018-03-06 13:40:00,406.9,408.7,406.9,408.25,28322.0,406.9,408.7,406.9,408.25,28322.0
2018-03-06 13:50:00,408.26,409.93,407.66,408.6,40231.0,408.26,409.93,407.66,408.6,40231.0
2018-03-06 14:00:00,408.53,409.73,408.51,409.23,11441.0,408.53,409.73,408.51,409.23,11441.0
2018-03-06 14:10:00,409.1,411.6,409.07,410.83,13700.0,409.1,411.6,409.07,410.83,13700.0
2018-03-06 14:20:00,410.67,410.78,408.86,409.27,15467.0,410.67,410.78,408.86,409.27,15467.0
2018-03-06 14:30:00,409.4,410.48,409.35,409.83,12946.0,409.4,410.48,409.35,409.83,12946.0
2018-03-06 14:40:00,409.62,411.52,409.57,411.34,9145.0,409.62,411.52,409.57,411.34,9145.0
2018-03-06 14:50:00,411.69,411.71,410.59,410.59,1927.0,411.69,411.71,410.59,410.59,1927.0
2018-03-06 15:00:00,410.29,410.83,409.93,409.94,7797.0,410.29,410.83,409.93,409.94,7797.0
2018-03-06 15:10:00,409.77,410.3,409.19,410.02,12873.0,409.77,410.3,409.19,410.02,12873.0
2018-03-06 15:20:00,409.98,410.82,409.95,410.07,22579.0,409.98,410.82,409.95,410.07,22579.0
2018-03-06 15:30:00,410.1,410.25,409.56,409.74,26818.0,410.1,410.25,409.56,409.74,26818.0
2018-03-06 15:40:00,409.03,410.86,409.03,410.25,23687.0,409.03,410.86,409.03,410.25,23687.0
2018-03-06 15:50:00,410.2,410.68,410.03,410.25,51797.0,410.2,410.68,410.03,410.25,51797.0
2018-03-07 09:30:00,408.26,411.75,406.02,410.19,19495.0,408.26,411.75,406.02,410.19,19495.0
2018-03-07 09:40:00,410.85,411.14,407.07,408.64,10247.0,410.85,411.14,407.07,408.64,10247.0
2018-03-07 09:50:00,408.14,408.68,406.11,406.51,9445.0,408.14,408.68,406.11,406.51,9445.0
2018-03-07 10:00:00,406.63,408.05,406.62,406.68,13510.0,406.63,408.05,406.62,406.68,13510.0
2018-03-07 10:10:00,406.83,406.83,403.75,404.68,6606.0,406.83,406.83,403.75,404.68,6606.0
2018-03-07 10:20:00,405.08,408.0,405.08,405.94,7716.0,405.08,408.0,405.08,405.94,7716.0
2018-03-07 10:30:00,406.13,407.0,405.26,406.63,4466.0,406.13,407.0,405.26,406.63,4466.0
2018-03-07 10:40:00,406.7,407.85,406.42,407.4,8801.0,406.7,407.85,406.42,407.4,8801.0
2018-03-07 10:50:00,407.47,408.1,406.83,407.43,3383.0,407.47,408.1,406.83,407.43,3383.0
2018-03-07 11:00:00,406.99,406.99,404.05,404.55,5119.0,406.99,406.99,404.05,404.55,5119.0
2018-03-07 11:10:00,404.09,404.09,402.29,402.29,5544.0,404.09,404.09,402.29,402.29,5544.0
2018-03-07 11:20:00,402.86,403.46,402.03,403.04,4250.0,402.86,403.46,402.03,403.04,4250.0
2018-03-07 11:30:00,403.12,404.89,402.08,404.05,5222.0,403.12,404.89,402.08,404.05,5222.0
2018-03-07 11:40:00,404.04,404.74,403.01,403.01,2520.0,404.04,404.74,403.01,403.01,2520.0
2018-03-07 11:50:00,402.74,402.74,399.42,400.04,4900.0,402.74,402.74,399.42,400.04,4900.0
2018-03-07 12:00:00,399.28,400.83,399.11,400.57,12482.0,399.28,400.83,399.11,400.57,12482.0
2018-03-07 12:10:00,400.47,400.47,399.1,399.75,3728.0,400.47,400.47,399.1,399.75,3728.0
2018-03-07 12:20:00,399.64,400.23,397.31,399.59,9685.0,399.64,400.23,397.31,399.59,9685.0
2018-03-07 12:30:00,398.8,399.9,398.8,399.9,4400.0,398.8,399.9,398.8,399.9,4400.0
2018-03-07 12:40:00,399.25,401.28,399.25,401.27,6100.0,399.25,401.28,399.25,401.27,6100.0
2018-03-07 12:50:00,401.36,401.68,400.04,401.38,6800.0,401.36,401.68,400.04,401.38,6800.0
2018-03-07 13:00:00,400.66,401.08,399.97,400.32,2300.0,400.66,401.08,399.97,400.32,2300.0
2018-03-07 13:10:00,401.0,401.19,399.52,400.49,5179.0,401.0,401.19,399.52,400.49,5179.0
2018-03-07 13:20:00,400.78,403.18,400.64,402.48,2253.0,400.78,403.18,400.64,402.48,2253.0
2018-03-07 13:30:00,403.02,403.6,401.63,402.63,2300.0,403.02,403.6,401.63,402.63,2300.0
2018-03-07 13:40:00,402.48,402.5,401.66,401.85,1748.0,402.48,402.5,401.66,401.85,1748.0
2018-03-07 13:50:00,402.08,403.03,401.56,401.92,4912.0,402.08,403.03,401.56,401.92,4912.0
2018-03-07 14:00:00,401.5,402.59,401.31,402.56,1100.0,401.5,402.59,401.31,402.56,1100.0
2018-03-07 14:10:00,402.5,405.0,402.49,405.0,13573.0,402.5,405.0,402.49,405.0,13573.0
2018-03-07 14:20:00,405.51,405.6,403.67,403.72,14338.0,405.51,405.6,403.67,403.72,14338.0
2018-03-07 14:30:00,404.02,404.81,403.59,404.47,8392.0,404.02,404.81,403.59,404.47,8392.0
2018-03-07 14:40:00,404.53,405.6,404.3,405.6,26766.0,404.53,405.6,404.3,405.6,26766.0
2018-03-07 14:50:00,405.65,406.4,404.66,405.06,18919.0,405.65,406.4,404.66,405.06,18919.0
2018-03-07 15:00:00,405.3,405.9,404.89,405.11,14942.0,405.3,405.9,404.89,405.11,14942.0
2018-03-07 15:10:00,405.28,405.54,404.66,405.3,15317.0,405.28,405.54,404.66,405.3,15317.0
2018-03-07 15:20:00,405.11,405.99,404.8,405.99,26438.0,405.11,405.99,404.8,405.99,26438.0
2018-03-07 15:30:00,405.65,406.45,405.42,406.17,10998.0,405.65,406.45,405.42,406.17,10998.0
2018-03-07 15:40:00,406.05,407.59,405.8,406.47,17807.0,406.05,407.59,405.8,406.47,17807.0
2018-03-07 15:50:00,406.7,407.91,406.18,407.86,34048.0,406.7,407.91,406.18,407.86,34048.0
2018-03-08 09:30:00,391.6,395.97,389.06,395.57,120922.0,391.6,395.97,389.06,395.57,120922.0
2018-03-08 09:40:00,395.57,399.6,394.32,398.53,43631.0,395.57,399.6,394.32,398.53,43631.0
2018-03-08 09:50:00,398.5,398.5,394.47,394.76,42519.0,398.5,398.5,394.47,394.76,42519.0
2018-03-08 10:00:00,395.12,396.43,395.12,395.77,9785.0,395.12,396.43,395.12,395.77,9785.0
2018-03-08 10:10:00,395.6,396.05,394.87,395.52,17296.0,395.6,396.05,394.87,395.52,17296.0
2018-03-08 10:20:00,395.58,396.78,395.0,395.47,16564.0,395.58,396.78,395.0,395.47,16564.0
2018-03-08 10:30:00,395.45,396.24,394.01,394.85,8840.0,395.45,396.24,394.01,394.85,8840.0
2018-03-08 10:40:00,395.09,397.87,394.88,396.93,45035.0,395.09,397.87,394.88,396.93,45035.0
2018-03-08 10:50:00,397.21,399.46,396.4,398.7,25113.0,397.21,399.46,396.4,398.7,25113.0
2018-03-08 11:00:00,398.64,401.8,398.54,400.96,21658.0,398.64,401.8,398.54,400.96,21658.0
2018-03-08 11:10:00,401.36,404.5,401.02,404.02,17501.0,401.36,404.5,401.02,404.02,17501.0
2018-03-08 11:20:00,404.07,406.0,403.39,403.4,25025.0,404.07,406.0,403.39,403.4,25025.0
2018-03-08 11:30:00,403.39,404.3,402.48,402.9,9060.0,403.39,404.3,402.48,402.9,9060.0
2018-03-08 11:40:00,402.54,402.54,401.58,402.48,6420.0,402.54,402.54,401.58,402.48,6420.0
2018-03-08 11:50:00,401.81,402.79,401.45,402.65,7159.0,401.81,402.79,401.45,402.65,7159.0
2018-03-08 12:00:00,402.6,403.6,402.19,403.07,10607.0,402.6,403.6,402.19,403.07,10607.0
2018-03-08 12:10:00,402.85,402.85,400.02,400.02,5405.0,402.85,402.85,400.02,400.02,5405.0
2018-03-08 12:20:00,400.56,400.98,400.48,400.73,5272.0,400.56,400.98,400.48,400.73,5272.0
2018-03-08 12:30:00,400.61,401.14,399.92,401.14,14064.0,400.61,401.14,399.92,401.14,14064.0
2018-03-08 12:40:00,400.92,402.34,400.01,400.59,15953.0,400.92,402.34,400.01,400.59,15953.0
2018-03-08 12:50:00,401.06,401.22,399.21,399.22,5009.0,401.06,401.22,399.21,399.22,5009.0
2018-03-08 13:00:00,399.31,400.5,398.83,399.6,9559.0,399.31,400.5,398.83,399.6,9559.0
2018-03-08 13:10:00,399.6,399.75,398.22,398.48,10600.0,399.6,399.75,398.22,398.48,10600.0
2018-03-08 13:20:00,398.47,398.94,396.44,396.56,7138.0,398.47,398.94,396.44,396.56,7138.0
2018-03-08 13:30:00,396.45,398.72,395.6,397.72,26199.0,396.45,398.72,395.6,397.72,26199.0
2018-03-08 13:40:00,397.63,399.31,397.34,399.01,8359.0,397.63,399.31,397.34,399.01,8359.0
2018-03-08 13:50:00,399.09,400.51,398.83,400.51,17086.0,399.09,400.51,398.83,400.51,17086.0
2018-03-08 14:00:00,400.25,400.26,399.06,399.38,9773.0,400.25,400.26,399.06,399.38,9773.0
2018-03-08 14:10:00,399.15,400.66,399.08,399.56,6600.0,399.15,400.66,399.08,399.56,6600.0
2018-03-08 14:20:00,399.55,399.95,399.11,399.34,7666.0,399.55,399.95,399.11,399.34,7666.0
2018-03-08 14:30:00,399.34,401.13,399.01,401.08,9694.0,399.34,401.13,399.01,401.08,9694.0
2018-03-08 14:40:00,401.06,401.2,399.37,399.48,9869.0,401.06,401.2,399.37,399.48,9869.0
2018-03-08 14:50:00,399.85,400.1,399.03,399.37,7200.0,399.85,400.1,399.03,399.37,7200.0
2018-03-08 15:00:00,399.03,399.65,397.87,398.1,10562.0,399.03,399.65,397.87,398.1,10562.0
2018-03-08 15:10:00,398.15,400.02,397.95,399.71,13600.0,398.15,400.02,397.95,399.71,13600.0
2018-03-08 15:20:00,399.71,400.02,398.46,398.77,10970.0,399.71,400.02,398.46,398.77,10970.0
2018-03-08 15:30:00,398.76,398.91,397.58,397.71,22277.0,398.76,398.91,397.58,397.71,22277.0
2018-03-08 15:40:00,397.61,397.61,396.35,397.12,28991.0,397.61,397.61,396.35,397.12,28991.0
2018-03-08 15:50:00,397.31,398.29,396.55,397.09,40701.0,397.31,398.29,396.55,397.09,40701.0
2018-03-09 09:30:00,401.62,409.0,400.0,405.62,28102.0,401.62,409.0,400.0,405.62,28102.0
2018-03-09 09:40:00,404.5,408.59,404.36,407.46,25945.0,404.5,408.59,404.36,407.46,25945.0
2018-03-09 09:50:00,408.0,411.18,407.92,409.79,17114.0,408.0,411.18,407.92,409.79,17114.0
2018-03-09 10:00:00,409.64,412.46,409.64,412.03,11782.0,409.64,412.46,409.64,412.03,11782.0
2018-03-09 10:10:00,412.07,412.29,410.71,410.98,5715.0,412.07,412.29,410.71,410.98,5715.0
2018-03-09 10:20:00,410.98,411.98,410.46,410.58,9552.0,410.98,411.98,410.46,410.58,9552.0
2018-03-09 10:30:00,410.74,412.3,410.74,411.35,16143.0,410.74,412.3,410.74,411.35,16143.0
2018-03-09 10:40:00,411.51,412.16,411.06,411.09,4050.0,411.51,412.16,411.06,411.09,4050.0
2018-03-09 10:50:00,411.28,412.18,410.54,411.21,9580.0,411.28,412.18,410.54,411.21,9580.0
2018-03-09 11:00:00,411.46,411.83,410.95,411.15,5455.0,411.46,411.83,410.95,411.15,5455.0
2018-03-09 11:10:00,411.81,413.32,411.81,412.61,9296.0,411.81,413.32,411.81,412.61,9296.0
2018-03-09 11:20:00,412.74,414.05,412.4,413.58,16395.0,412.74,414.05,412.4,413.58,16395.0
2018-03-09 11:30:00,413.59,414.44,413.59,413.68,4711.0,413.59,414.44,413.59,413.68,4711.0
2018-03-09 11:40:00,413.59,414.26,413.09,414.03,5024.0,413.59,414.26,413.09,414.03,5024.0
2018-03-09 11:50:00,413.98,414.91,413.92,414.58,4161.0,413.98,414.91,413.92,414.58,4161.0
2018-03-09 12:00:00,414.78,415.0,413.26,413.58,5626.0,414.78,415.0,413.26,413.58,5626.0
2018-03-09 12:10:00,413.58,413.58,410.21,410.32,6494.0,413.58,413.58,410.21,410.32,6494.0
2018-03-09 12:20:00,410.54,412.57,410.54,411.87,4090.0,410.54,412.57,410.54,411.87,4090.0
2018-03-09 12:30:00,411.68,412.64,411.68,412.63,3452.0,411.68,412.64,411.68,412.63,3452.0
2018-03-09 12:40:00,412.13,413.6,412.03,413.6,5890.0,412.13,413.6,412.03,413.6,5890.0
2018-03-09 12:50:00,413.8,414.7,413.29,414.47,4510.0,413.8,414.7,413.29,414.47,4510.0
2018-03-09 13:00:00,414.65,414.76,414.16,414.76,3150.0,414.65,414.76,414.16,414.76,3150.0
2018-03-09 13:10:00,414.71,415.28,414.57,414.58,4713.0,414.71,415.28,414.57,414.58,4713.0
2018-03-09 13:20:00,414.46,415.0,414.35,414.47,4419.0,414.46,415.0,414.35,414.47,4419.0
2018-03-09 13:30:00,414.47,414.63,413.87,414.16,2700.0,414.47,414.63,413.87,414.16,2700.0
2018-03-09 13:40:00,414.17,415.24,414.0,414.78,6895.0,414.17,415.24,414.0,414.78,6895.0
2018-03-09 13:50:00,414.74,414.74,413.86,413.86,2805.0,414.74,414.74,413.86,413.86,2805.0
2018-03-09 14:00:00,414.21,414.22,413.31,413.31,4700.0,414.21,414.22,413.31,413.31,4700.0
2018-03-09 14:10:00,413.67,414.22,413.66,414.08,6046.0,413.67,414.22,413.66,414.08,6046.0
2018-03-09 14:20:00,414.12,414.21,413.41,413.5,2840.0,414.12,414.21,413.41,413.5,2840.0
2018-03-09 14:30:00,413.78,414.71,413.78,414.44,8519.0,413.78,414.71,413.78,414.44,8519.0
2018-03-09 14:40:00,414.1,414.6,413.83,414.11,4800.0,414.1,414.6,413.83,414.11,4800.0
2018-03-09 14:50:00,414.35,414.35,413.36,413.5,6100.0,414.35,414.35,413.36,413.5,6100.0
2018-03-09 15:00:00,413.49,414.21,413.45,414.09,15490.0,413.49,414.21,413.45,414.09,15490.0
2018-03-09 15:10:00,413.81,414.36,413.22,413.65,12214.0,413.81,414.36,413.22,413.65,12214.0
2018-03-09 15:20:00,414.0,415.18,413.87,415.17,13670.0,414.0,415.18,413.87,415.17,13670.0
2018-03-09 15:30:00,415.13,415.66,414.68,414.78,11412.0,415.13,415.66,414.68,414.78,11412.0
2018-03-09 15:40:00,414.63,415.03,413.56,413.77,22153.0,414.63,415.03,413.56,413.77,22153.0
2018-03-09 15:50:00,413.95,414.23,413.33,413.73,28965.0,413.95,414.23,413.33,413.73,28965.0
2018-03-12 09:30:00,414.81,415.72,408.67,409.11,32809.0,414.81,415.72,408.67,409.11,32809.0
2018-03-12 09:40:00,409.09,409.85,406.79,407.03,20056.0,409.09,409.85,406.79,407.03,20056.0
2018-03-12 09:50:00,406.75,407.42,405.21,406.13,18344.0,406.75,407.42,405.21,406.13,18344.0
2018-03-12 10:00:00,406.12,407.0,404.21,404.68,17909.0,406.12,407.0,404.21,404.68,17909.0
2018-03-12 10:10:00,404.61,405.2,404.24,404.43,10291.0,404.61,405.2,404.24,404.43,10291.0
2018-03-12 10:20:00,404.81,404.87,402.36,402.36,18278.0,404.81,404.87,402.36,402.36,18278.0
2018-03-12 10:30:00,402.68,403.76,401.18,401.53,24610.0,402.68,403.76,401.18,401.53,24610.0
2018-03-12 10:40:00,401.75,403.5,401.75,402.69,13398.0,401.75,403.5,401.75,402.69,13398.0
2018-03-12 10:50:00,403.26,404.43,402.6,404.12,12701.0,403.26,404.43,402.6,404.12,12701.0
2018-03-12 11:00:00,404.66,405.8,404.61,404.73,8650.0,404.66,405.8,404.61,404.73,8650.0
2018-03-12 11:10:00,405.03,406.61,405.03,406.53,8252.0,405.03,406.61,405.03,406.53,8252.0
2018-03-12 11:20:00,406.4,406.77,404.98,405.05,8378.0,406.4,406.77,404.98,405.05,8378.0
2018-03-12 11:30:00,405.47,406.75,404.78,406.21,7263.0,405.47,406.75,404.78,406.21,7263.0
2018-03-12 11:40:00,406.15,406.75,405.61,405.78,8351.0,406.15,406.75,405.61,405.78,8351.0
2018-03-12 11:50:00,405.49,406.5,404.93,406.19,9257.0,405.49,406.5,404.93,406.19,9257.0
2018-03-12 12:00:00,406.4,408.69,406.39,408.69,5845.0,406.4,408.69,406.39,408.69,5845.0
2018-03-12 12:10:00,408.85,409.99,408.42,408.95,5100.0,408.85,409.99,408.42,408.95,5100.0
2018-03-12 12:20:00,408.65,409.07,406.94,406.94,14579.0,408.65,409.07,406.94,406.94,14579.0
2018-03-12 12:30:00,407.75,407.96,406.76,407.66,4656.0,407.75,407.96,406.76,407.66,4656.0
2018-03-12 12:40:00,407.88,409.48,407.58,409.48,8474.0,407.88,409.48,407.58,409.48,8474.0
2018-03-12 12:50:00,409.59,409.63,408.98,409.32,5400.0,409.59,409.63,408.98,409.32,5400.0
2018-03-12 13:00:00,408.8,410.26,408.79,410.25,3736.0,408.8,410.26,408.79,410.25,3736.0
2018-03-12 13:10:00,410.2,410.86,409.89,410.13,17300.0,410.2,410.86,409.89,410.13,17300.0
2018-03-12 13:20:00,410.22,410.93,409.98,410.75,12779.0,410.22,410.93,409.98,410.75,12779.0
2018-03-12 13:30:00,410.44,411.68,410.43,411.59,5300.0,410.44,411.68,410.43,411.59,5300.0
2018-03-12 13:40:00,411.47,411.7,410.67,411.07,2080.0,411.47,411.7,410.67,411.07,2080.0
2018-03-12 13:50:00,410.66,411.0,409.05,409.32,6949.0,410.66,411.0,409.05,409.32,6949.0
2018-03-12 14:00:00,409.82,411.24,409.25,411.05,6443.0,409.82,411.24,409.25,411.05,6443.0
2018-03-12 14:10:00,410.93,411.0,410.36,410.65,7200.0,410.93,411.0,410.36,410.65,7200.0
2018-03-12 14:20:00,410.71,411.43,410.7,411.08,3600.0,410.71,411.43,410.7,411.08,3600.0
2018-03-12 14:30:00,411.09,411.72,410.54,411.16,5914.0,411.09,411.72,410.54,411.16,5914.0
2018-03-12 14:40:00,411.56,412.06,410.63,411.64,3444.0,411.56,412.06,410.63,411.64,3444.0
2018-03-12 14:50:00,411.41,412.65,411.14,412.38,6200.0,411.41,412.65,411.14,412.38,6200.0
2018-03-12 15:00:00,412.97,413.27,412.57,413.27,7438.0,412.97,413.27,412.57,413.27,7438.0
2018-03-12 15:10:00,413.47,413.49,412.93,413.02,6807.0,413.47,413.49,412.93,413.02,6807.0
2018-03-12 15:20:00,412.97,413.24,411.21,412.15,11672.0,412.97,413.24,411.21,412.15,11672.0
2018-03-12 15:30:00,411.81,412.9,410.77,410.91,10813.0,411.81,412.9,410.77,410.91,10813.0
2018-03-12 15:40:00,411.18,412.02,410.85,411.2,15300.0,411.18,412.02,410.85,411.2,15300.0
2018-03-12 15:50:00,410.92,411.05,410.0,410.13,18219.0,410.92,411.05,410.0,410.13,18219.0
2018-03-13 09:30:00,413.41,417.91,410.97,416.86,24778.0,413.41,417.91,410.97,416.86,24778.0
2018-03-13 09:40:00,415.83,417.24,413.03,414.0,23298.0,415.83,417.24,413.03,414.0,23298.0
2018-03-13 09:50:00,412.97,413.52,411.27,412.39,13539.0,412.97,413.52,411.27,412.39,13539.0
2018-03-13 10:00:00,412.22,412.75,410.09,410.2,13378.0,412.22,412.75,410.09,410.2,13378.0
2018-03-13 10:10:00,410.13,412.44,410.13,411.49,11676.0,410.13,412.44,410.13,411.49,11676.0
2018-03-13 10:20:00,411.76,411.81,410.0,410.0,7017.0,411.76,411.81,410.0,410.0,7017.0
2018-03-13 10:30:00,409.65,409.65,407.56,407.56,8738.0,409.65,409.65,407.56,407.56,8738.0
2018-03-13 10:40:00,407.89,408.92,407.33,408.31,6402.0,407.89,408.92,407.33,408.31,6402.0
2018-03-13 10:50:00,408.79,408.79,406.7,406.7,7871.0,408.79,408.79,406.7,406.7,7871.0
2018-03-13 11:00:00,406.79,406.8,404.18,404.18,12020.0,406.79,406.8,404.18,404.18,12020.0
2018-03-13 11:10:00,404.59,405.34,404.5,404.61,8450.0,404.59,405.34,404.5,404.61,8450.0
2018-03-13 11:20:00,404.61,406.44,404.52,404.89,10973.0,404.61,406.44,404.52,404.89,10973.0
2018-03-13 11:30:00,406.08,406.89,405.03,406.09,14924.0,406.08,406.89,405.03,406.09,14924.0
2018-03-13 11:40:00,406.11,408.18,405.57,408.04,14949.0,406.11,408.18,405.57,408.04,14949.0
2018-03-13 11:50:00,407.88,408.32,406.51,406.54,12795.0,407.88,408.32,406.51,406.54,12795.0
2018-03-13 12:00:00,407.06,407.07,402.31,403.02,44553.0,407.06,407.07,402.31,403.02,44553.0
2018-03-13 12:10:00,403.3,404.61,402.84,404.18,11104.0,403.3,404.61,402.84,404.18,11104.0
2018-03-13 12:20:00,404.24,404.3,403.23,403.8,7368.0,404.24,404.3,403.23,403.8,7368.0
2018-03-13 12:30:00,404.0,405.17,403.91,404.99,24473.0,404.0,405.17,403.91,404.99,24473.0
2018-03-13 12:40:00,405.14,407.0,404.8,407.0,4700.0,405.14,407.0,404.8,407.0,4700.0
2018-03-13 12:50:00,407.12,407.96,407.07,407.5,3600.0,407.12,407.96,407.07,407.5,3600.0
2018-03-13 13:00:00,407.43,409.18,407.03,409.18,5444.0,407.43,409.18,407.03,409.18,5444.0
2018-03-13 13:10:00,408.71,409.06,408.71,408.86,1900.0,408.71,409.06,408.71,408.86,1900.0
2018-03-13 13:20:00,409.1,409.44,408.19,408.24,4300.0,409.1,409.44,408.19,408.24,4300.0
2018-03-13 13:30:00,408.43,409.07,408.13,408.31,2300.0,408.43,409.07,408.13,408.31,2300.0
2018-03-13 13:40:00,408.91,409.38,406.13,406.13,5400.0,408.91,409.38,406.13,406.13,5400.0
2018-03-13 13:50:00,406.17,406.62,405.0,405.1,4200.0,406.17,406.62,405.0,405.1,4200.0
2018-03-13 14:00:00,405.3,407.83,405.3,407.35,3970.0,405.3,407.83,405.3,407.35,3970.0
2018-03-13 14:10:00,407.63,407.71,405.83,406.22,4000.0,407.63,407.71,405.83,406.22,4000.0
2018-03-13 14:20:00,406.97,407.1,406.31,406.36,1600.0,406.97,407.1,406.31,406.36,1600.0
2018-03-13 14:30:00,406.13,408.23,406.13,407.25,4826.0,406.13,408.23,406.13,407.25,4826.0
2018-03-13 14:40:00,406.71,407.34,405.72,407.34,4526.0,406.71,407.34,405.72,407.34,4526.0
2018-03-13 14:50:00,406.81,407.03,405.31,407.03,4113.0,406.81,407.03,405.31,407.03,4113.0
2018-03-13 15:00:00,407.34,407.55,406.63,407.45,2100.0,407.34,407.55,406.63,407.45,2100.0
2018-03-13 15:10:00,406.84,406.84,405.24,405.46,4418.0,406.84,406.84,405.24,405.46,4418.0
2018-03-13 15:20:00,405.5,406.42,405.5,406.25,4610.0,405.5,406.42,405.5,406.25,4610.0
2018-03-13 15:30:00,406.05,406.76,405.64,405.98,5445.0,406.05,406.76,405.64,405.98,5445.0
2018-03-13 15:40:00,405.41,407.28,405.4,406.61,15538.0,405.41,407.28,405.4,406.61,15538.0
2018-03-13 15:50:00,406.76,407.02,405.57,406.22,11341.0,406.76,407.02,405.57,406.22,11341.0
2018-03-14 09:30:00,406.74,409.98,405.87,409.87,7382.0,406.74,409.98,405.87,409.87,7382.0
2018-03-14 09:40:00,408.75,409.82,407.54,407.54,4435.0,408.75,409.82,407.54,407.54,4435.0
2018-03-14 09:50:00,408.21,408.45,407.13,407.75,2124.0,408.21,408.45,407.13,407.75,2124.0
2018-03-14 10:00:00,408.46,410.17,408.17,410.17,2100.0,408.46,410.17,408.17,410.17,2100.0
2018-03-14 10:10:00,409.82,409.83,405.41,406.04,8345.0,409.82,409.83,405.41,406.04,8345.0
2018-03-14 10:20:00,406.41,407.19,405.93,407.07,3282.0,406.41,407.19,405.93,407.07,3282.0
2018-03-14 10:30:00,407.36,408.01,407.36,407.88,400.0,407.36,408.01,407.36,407.88,400.0
2018-03-14 10:40:00,407.73,408.96,407.73,408.17,2945.0,407.73,408.96,407.73,408.17,2945.0
2018-03-14 10:50:00,408.17,408.94,405.82,406.11,16937.0,408.17,408.94,405.82,406.11,16937.0
2018-03-14 11:00:00,406.06,407.11,405.12,405.13,2944.0,406.06,407.11,405.12,405.13,2944.0
2018-03-14 11:10:00,405.55,405.55,403.5,403.5,6870.0,405.55,405.55,403.5,403.5,6870.0
2018-03-14 11:20:00,403.27,404.79,403.01,404.01,4300.0,403.27,404.79,403.01,404.01,4300.0
2018-03-14 11:30:00,404.61,404.84,402.81,403.41,2429.0,404.61,404.84,402.81,403.41,2429.0
2018-03-14 11:40:00,403.23,404.38,403.22,403.61,2100.0,403.23,404.38,403.22,403.61,2100.0
2018-03-14 11:50:00,403.7,405.5,403.7,403.94,4600.0,403.7,405.5,403.7,403.94,4600.0
2018-03-14 12:00:00,403.98,404.11,403.01,404.01,1406.0,403.98,404.11,403.01,404.01,1406.0
2018-03-14 12:10:00,404.47,406.08,404.26,405.82,2014.0,404.47,406.08,404.26,405.82,2014.0
2018-03-14 12:20:00,405.54,406.27,404.82,405.52,4700.0,405.54,406.27,404.82,405.52,4700.0
2018-03-14 12:30:00,405.56,407.4,405.51,407.05,2933.0,405.56,407.4,405.51,407.05,2933.0
2018-03-14 12:40:00,406.86,408.04,406.85,407.58,2402.0,406.86,408.04,406.85,407.58,2402.0
2018-03-14 12:50:00,407.78,408.17,407.17,407.49,6209.0,407.78,408.17,407.17,407.49,6209.0
2018-03-14 13:00:00,407.21,408.25,407.02,407.98,5541.0,407.21,408.25,407.02,407.98,5541.0
2018-03-14 13:10:00,407.93,409.02,407.92,408.36,3000.0,407.93,409.02,407.92,408.36,3000.0
2018-03-14 13:20:00,408.67,411.21,408.67,410.78,12857.0,408.67,411.21,408.67,410.78,12857.0
2018-03-14 13:30:00,411.0,411.86,410.69,411.5,3200.0,411.0,411.86,410.69,411.5,3200.0
2018-03-14 13:40:00,412.12,412.17,410.2,411.04,7100.0,412.12,412.17,410.2,411.04,7100.0
2018-03-14 13:50:00,411.11,412.05,410.78,410.98,3829.0,411.11,412.05,410.78,410.98,3829.0
2018-03-14 14:00:00,411.0,411.04,410.48,410.85,3175.0,411.0,411.04,410.48,410.85,3175.0
2018-03-14 14:10:00,410.4,410.5,409.64,410.0,700.0,410.4,410.5,409.64,410.0,700.0
2018-03-14 14:20:00,410.3,410.3,409.22,409.3,3800.0,410.3,410.3,409.22,409.3,3800.0
2018-03-14 14:30:00,409.83,409.85,408.49,408.5,1600.0,409.83,409.85,408.49,408.5,1600.0
2018-03-14 14:40:00,407.48,408.02,406.02,406.02,2675.0,407.48,408.02,406.02,406.02,2675.0
2018-03-14 14:50:00,407.75,408.11,407.0,407.35,4459.0,407.75,408.11,407.0,407.35,4459.0
2018-03-14 15:00:00,407.53,407.53,406.82,407.04,2400.0,407.53,407.53,406.82,407.04,2400.0
2018-03-14 15:10:00,406.73,407.81,406.36,407.37,3161.0,406.73,407.81,406.36,407.37,3161.0
2018-03-14 15:20:00,407.01,407.66,406.19,406.19,2567.0,407.01,407.66,406.19,406.19,2567.0
2018-03-14 15:30:00,406.65,406.79,406.36,406.36,1600.0,406.65,406.79,406.36,406.36,1600.0
2018-03-14 15:40:00,406.3,406.91,405.35,405.6,15503.0,406.3,406.91,405.35,405.6,15503.0
2018-03-14 15:50:00,405.6,405.6,404.52,405.2,36552.0,405.6,405.6,404.52,405.2,36552.0
2018-03-15 09:30:00,394.52,397.78,392.0,393.77,76106.0,394.52,397.78,392.0,393.77,76106.0
2018-03-15 09:40:00,393.63,393.64,389.73,390.44,40506.0,393.63,393.64,389.73,390.44,40506.0
2018-03-15 09:50:00,390.68,392.08,389.19,390.86,29001.0,390.68,392.08,389.19,390.86,29001.0
2018-03-15 10:00:00,391.31,394.47,391.3,393.69,25550.0,391.31,394.47,391.3,393.69,25550.0
2018-03-15 10:10:00,393.7,393.88,390.0,390.01,11664.0,393.7,393.88,390.0,390.01,11664.0
2018-03-15 10:20:00,390.0,391.39,389.17,391.38,12271.0,390.0,391.39,389.17,391.38,12271.0
2018-03-15 10:30:00,391.66,391.98,389.54,389.54,12450.0,391.66,391.98,389.54,389.54,12450.0
2018-03-15 10:40:00,389.82,391.99,389.65,390.87,7146.0,389.82,391.99,389.65,390.87,7146.0
2018-03-15 10:50:00,390.15,391.37,389.5,391.02,4600.0,390.15,391.37,389.5,391.02,4600.0
2018-03-15 11:00:00,391.25,392.5,391.12,392.5,10553.0,391.25,392.5,391.12,392.5,10553.0
2018-03-15 11:10:00,392.46,392.69,392.15,392.34,3500.0,392.46,392.69,392.15,392.34,3500.0
2018-03-15 11:20:00,392.85,393.85,392.54,393.45,7582.0,392.85,393.85,392.54,393.45,7582.0
2018-03-15 11:30:00,392.8,393.84,392.7,393.83,3412.0,392.8,393.84,392.7,393.83,3412.0
2018-03-15 11:40:00,393.53,393.74,393.25,393.61,6100.0,393.53,393.74,393.25,393.61,6100.0
2018-03-15 11:50:00,393.42,393.51,392.92,393.46,4090.0,393.42,393.51,392.92,393.46,4090.0
2018-03-15 12:00:00,393.48,393.76,393.0,393.55,2550.0,393.48,393.76,393.0,393.55,2550.0
2018-03-15 12:10:00,393.6,393.93,393.21,393.77,8033.0,393.6,393.93,393.21,393.77,8033.0
2018-03-15 12:20:00,393.88,394.53,393.88,394.53,5523.0,393.88,394.53,393.88,394.53,5523.0
2018-03-15 12:30:00,394.5,394.5,393.01,393.01,4620.0,394.5,394.5,393.01,393.01,4620.0
2018-03-15 12:40:00,393.4,394.22,393.4,393.96,2750.0,393.4,394.22,393.4,393.96,2750.0
2018-03-15 12:50:00,393.69,394.23,393.69,394.04,900.0,393.69,394.23,393.69,394.04,900.0
2018-03-15 13:00:00,394.26,394.57,394.08,394.08,2542.0,394.26,394.57,394.08,394.08,2542.0
2018-03-15 13:10:00,394.31,394.38,393.51,393.51,2150.0,394.31,394.38,393.51,393.51,2150.0
2018-03-15 13:20:00,393.2,393.54,392.71,393.43,4622.0,393.2,393.54,392.71,393.43,4622.0
2018-03-15 13:30:00,393.8,393.8,393.57,393.8,400.0,393.8,393.8,393.57,393.8,400.0
2018-03-15 13:40:00,393.8,393.81,392.19,392.5,4375.0,393.8,393.81,392.19,392.5,4375.0
2018-03-15 13:50:00,392.2,393.02,390.87,391.4,7184.0,392.2,393.02,390.87,391.4,7184.0
2018-03-15 14:00:00,391.11,391.11,389.49,389.9,10659.0,391.11,391.11,389.49,389.9,10659.0
2018-03-15 14:10:00,390.01,390.02,389.5,389.54,12495.0,390.01,390.02,389.5,389.54,12495.0
2018-03-15 14:20:00,389.35,389.46,388.47,388.82,6908.0,389.35,389.46,388.47,388.82,6908.0
2018-03-15 14:30:00,388.57,389.0,388.22,388.22,4135.0,388.57,389.0,388.22,388.22,4135.0
2018-03-15 14:40:00,388.44,389.75,388.44,389.75,4996.0,388.44,389.75,388.44,389.75,4996.0
2018-03-15 14:50:00,389.96,390.59,389.0,390.03,4913.0,389.96,390.59,389.0,390.03,4913.0
2018-03-15 15:00:00,390.35,390.75,389.0,389.04,6800.0,390.35,390.75,389.0,389.04,6800.0
2018-03-15 15:10:00,388.84,389.28,388.19,388.29,11471.0,388.84,389.28,388.19,388.29,11471.0
2018-03-15 15:20:00,388.54,388.99,387.2,387.69,27152.0,388.54,388.99,387.2,387.69,27152.0
2018-03-15 15:30:00,387.8,388.47,387.52,387.77,9560.0,387.8,388.47,387.52,387.77,9560.0
2018-03-15 15:40:00,387.82,388.21,386.36,386.84,37177.0,387.82,388.21,386.36,386.84,37177.0
2018-03-15 15:50:00,387.39,387.95,386.24,387.03,65355.0,387.39,387.95,386.24,387.03,65355.0
2018-03-16 09:30:00,389.04,390.58,386.12,387.27,32680.0,389.04,390.58,386.12,387.27,32680.0
2018-03-16 09:40:00,389.6,390.41,385.36,385.76,9212.0,389.6,390.41,385.36,385.76,9212.0
2018-03-16 09:50:00,385.7,385.7,381.46,381.71,13979.0,385.7,385.7,381.46,381.71,13979.0
2018-03-16 10:00:00,381.65,382.25,378.9,380.0,37211.0,381.65,382.25,378.9,380.0,37211.0
2018-03-16 10:10:00,379.37,382.47,379.27,381.5,22998.0,379.37,382.47,379.27,381.5,22998.0
2018-03-16 10:20:00,380.95,382.5,380.67,381.76,7587.0,380.95,382.5,380.67,381.76,7587.0
2018-03-16 10:30:00,381.77,383.49,381.77,383.42,9959.0,381.77,383.49,381.77,383.42,9959.0
2018-03-16 10:40:00,383.18,383.26,382.11,383.21,4907.0,383.18,383.26,382.11,383.21,4907.0
2018-03-16 10:50:00,383.27,384.79,382.74,384.79,7674.0,383.27,384.79,382.74,384.79,7674.0
2018-03-16 11:00:00,384.28,384.85,383.36,383.66,3195.0,384.28,384.85,383.36,383.66,3195.0
2018-03-16 11:10:00,383.37,384.14,382.59,382.86,7600.0,383.37,384.14,382.59,382.86,7600.0
2018-03-16 11:20:00,383.41,384.02,382.62,383.12,6982.0,383.41,384.02,382.62,383.12,6982.0
2018-03-16 11:30:00,384.02,384.06,381.76,381.76,5453.0,384.02,384.06,381.76,381.76,5453.0
2018-03-16 11:40:00,382.01,382.18,380.25,380.55,4870.0,382.01,382.18,380.25,380.55,4870.0
2018-03-16 11:50:00,380.03,381.31,378.88,379.33,9293.0,380.03,381.31,378.88,379.33,9293.0
2018-03-16 12:00:00,378.51,378.97,377.02,377.25,15227.0,378.51,378.97,377.02,377.25,15227.0
2018-03-16 12:10:00,377.38,378.13,376.48,376.67,11858.0,377.38,378.13,376.48,376.67,11858.0
2018-03-16 12:20:00,376.84,378.85,376.36,378.85,13257.0,376.84,378.85,376.36,378.85,13257.0
2018-03-16 12:30:00,378.1,378.1,376.62,377.4,7988.0,378.1,378.1,376.62,377.4,7988.0
2018-03-16 12:40:00,377.26,377.59,376.81,377.0,5699.0,377.26,377.59,376.81,377.0,5699.0
2018-03-16 12:50:00,377.0,377.07,376.45,376.72,7117.0,377.0,377.07,376.45,376.72,7117.0
2018-03-16 13:00:00,376.84,377.3,376.41,376.72,7500.0,376.84,377.3,376.41,376.72,7500.0
2018-03-16 13:10:00,376.77,377.09,375.26,375.28,7821.0,376.77,377.09,375.26,375.28,7821.0
2018-03-16 13:20:00,375.08,375.57,373.6,373.89,11596.0,375.08,375.57,373.6,373.89,11596.0
2018-03-16 13:30:00,373.63,375.08,373.35,375.08,5109.0,373.63,375.08,373.35,375.08,5109.0
2018-03-16 13:40:00,375.52,376.99,374.98,376.49,8115.0,375.52,376.99,374.98,376.49,8115.0
2018-03-16 13:50:00,376.97,379.86,376.17,379.85,10126.0,376.97,379.86,376.17,379.85,10126.0
2018-03-16 14:00:00,379.87,380.48,379.44,379.44,8397.0,379.87,380.48,379.44,379.44,8397.0
2018-03-16 14:10:00,379.17,379.31,377.32,378.73,6206.0,379.17,379.31,377.32,378.73,6206.0
2018-03-16 14:20:00,378.55,378.74,377.5,377.93,5852.0,378.55,378.74,377.5,377.93,5852.0
2018-03-16 14:30:00,378.31,380.25,378.31,379.76,6843.0,378.31,380.25,378.31,379.76,6843.0
2018-03-16 14:40:00,379.97,379.97,379.11,379.45,2526.0,379.97,379.97,379.11,379.45,2526.0
2018-03-16 14:50:00,379.45,380.25,379.4,380.19,4057.0,379.45,380.25,379.4,380.19,4057.0
2018-03-16 15:00:00,379.82,381.15,379.11,380.18,11620.0,379.82,381.15,379.11,380.18,11620.0
2018-03-16 15:10:00,379.78,379.8,375.9,377.37,48421.0,379.78,379.8,375.9,377.37,48421.0
2018-03-16 15:20:00,378.16,378.82,377.02,378.43,18553.0,378.16,378.82,377.02,378.43,18553.0
2018-03-16 15:30:00,378.96,379.67,377.73,378.06,18902.0,378.96,379.67,377.73,378.06,18902.0
2018-03-16 15:40:00,378.15,379.11,377.48,378.77,32204.0,378.15,379.11,377.48,378.77,32204.0
2018-03-16 15:50:00,378.95,379.0,378.24,378.45,43269.0,378.95,379.0,378.24,378.45,43269.0
2018-03-19 09:30:00,374.74,375.07,372.25,374.63,15884.0,374.74,375.07,372.25,374.63,15884.0
2018-03-19 09:40:00,374.82,378.92,374.06,378.92,16774.0,374.82,378.92,374.06,378.92,16774.0
2018-03-19 09:50:00,379.44,381.06,377.71,380.72,26773.0,379.44,381.06,377.71,380.72,26773.0
2018-03-19 10:00:00,380.56,381.21,378.31,378.36,15899.0,380.56,381.21,378.31,378.36,15899.0
2018-03-19 10:10:00,378.22,380.97,376.99,380.97,29190.0,378.22,380.97,376.99,380.97,29190.0
2018-03-19 10:20:00,381.07,383.95,380.05,382.79,17667.0,381.07,383.95,380.05,382.79,17667.0
2018-03-19 10:30:00,382.79,382.88,379.68,379.85,38674.0,382.79,382.88,379.68,379.85,38674.0
2018-03-19 10:40:00,379.96,380.36,378.57,379.98,7861.0,379.96,380.36,378.57,379.98,7861.0
2018-03-19 10:50:00,379.6,379.91,377.75,378.29,2954.0,379.6,379.91,377.75,378.29,2954.0
2018-03-19 11:00:00,378.29,378.86,376.04,376.82,13677.0,378.29,378.86,376.04,376.82,13677.0
2018-03-19 11:10:00,376.69,377.65,375.35,375.35,4814.0,376.69,377.65,375.35,375.35,4814.0
2018-03-19 11:20:00,375.85,375.94,372.54,373.04,8438.0,375.85,375.94,372.54,373.04,8438.0
2018-03-19 11:30:00,372.42,373.8,372.05,372.64,6061.0,372.42,373.8,372.05,372.64,6061.0
2018-03-19 11:40:00,372.5,372.69,370.97,372.03,10154.0,372.5,372.69,370.97,372.03,10154.0
2018-03-19 11:50:00,371.83,372.49,370.01,370.56,8854.0,371.83,372.49,370.01,370.56,8854.0
2018-03-19 12:00:00,370.42,371.19,370.05,370.05,8687.0,370.42,371.19,370.05,370.05,8687.0
2018-03-19 12:10:00,370.53,370.74,369.21,370.04,18189.0,370.53,370.74,369.21,370.04,18189.0
2018-03-19 12:20:00,369.67,370.99,369.01,369.74,20990.0,369.67,370.99,369.01,369.74,20990.0
2018-03-19 12:30:00,370.45,371.0,369.28,369.75,25563.0,370.45,371.0,369.28,369.75,25563.0
2018-03-19 12:40:00,369.9,369.9,366.91,366.91,10525.0,369.9,369.9,366.91,366.91,10525.0
2018-03-19 12:50:00,367.35,369.14,367.34,368.66,8716.0,367.35,369.14,367.34,368.66,8716.0
2018-03-19 13:00:00,368.63,368.63,366.97,367.36,14443.0,368.63,368.63,366.97,367.36,14443.0
2018-03-19 13:10:00,367.23,369.77,366.58,369.77,7863.0,367.23,369.77,366.58,369.77,7863.0
2018-03-19 13:20:00,369.8,369.81,368.0,368.32,6439.0,369.8,369.81,368.0,368.32,6439.0
2018-03-19 13:30:00,368.78,369.53,368.28,369.52,9911.0,368.78,369.53,368.28,369.52,9911.0
2018-03-19 13:40:00,369.79,369.99,367.75,367.93,7550.0,369.79,369.99,367.75,367.93,7550.0
2018-03-19 13:50:00,367.48,367.88,366.5,366.87,5778.0,367.48,367.88,366.5,366.87,5778.0
2018-03-19 14:00:00,367.23,368.4,367.01,367.85,13276.0,367.23,368.4,367.01,367.85,13276.0
2018-03-19 14:10:00,367.89,367.9,366.42,366.42,1602.0,367.89,367.9,366.42,366.42,1602.0
2018-03-19 14:20:00,366.59,367.63,365.65,367.13,9000.0,366.59,367.63,365.65,367.13,9000.0
2018-03-19 14:30:00,366.4,366.75,364.0,364.11,18305.0,366.4,366.75,364.0,364.11,18305.0
2018-03-19 14:40:00,364.03,365.7,363.54,364.73,19170.0,364.03,365.7,363.54,364.73,19170.0
2018-03-19 14:50:00,364.37,365.79,364.21,365.58,42247.0,364.37,365.79,364.21,365.58,42247.0
2018-03-19 15:00:00,365.94,366.88,364.89,365.39,16890.0,365.94,366.88,364.89,365.39,16890.0
2018-03-19 15:10:00,365.35,366.71,365.07,366.44,16489.0,365.35,366.71,365.07,366.44,16489.0
2018-03-19 15:20:00,366.4,366.87,364.71,365.36,10800.0,366.4,366.87,364.71,365.36,10800.0
2018-03-19 15:30:00,365.42,365.92,364.48,365.71,11411.0,365.42,365.92,364.48,365.71,11411.0
2018-03-19 15:40:00,365.72,367.97,364.01,367.43,26287.0,365.72,367.97,364.01,367.43,26287.0
2018-03-19 15:50:00,367.45,367.48,365.7,366.57,65696.0,367.45,367.48,365.7,366.57,65696.0
2018-03-20 09:30:00,368.39,370.02,355.51,365.0,46986.0,368.39,370.02,355.51,365.0,46986.0
2018-03-20 09:40:00,366.3,368.75,365.07,365.5,38904.0,366.3,368.75,365.07,365.5,38904.0
2018-03-20 09:50:00,365.5,370.3,364.95,368.86,18554.0,365.5,370.3,364.95,368.86,18554.0
2018-03-20 10:00:00,369.45,371.5,368.33,370.0,11234.0,369.45,371.5,368.33,370.0,11234.0
2018-03-20 10:10:00,370.55,370.55,367.22,367.84,24335.0,370.55,370.55,367.22,367.84,24335.0
2018-03-20 10:20:00,368.78,370.0,368.02,369.1,11537.0,368.78,370.0,368.02,369.1,11537.0
2018-03-20 10:30:00,368.84,369.61,366.78,368.88,18286.0,368.84,369.61,366.78,368.88,18286.0
2018-03-20 10:40:00,369.35,369.51,367.58,369.07,7406.0,369.35,369.51,367.58,369.07,7406.0
2018-03-20 10:50:00,369.14,369.59,367.69,369.08,14313.0,369.14,369.59,367.69,369.08,14313.0
2018-03-20 11:00:00,369.09,369.59,368.17,368.18,9378.0,369.09,369.59,368.17,368.18,9378.0
2018-03-20 11:10:00,368.0,368.68,366.86,367.99,4695.0,368.0,368.68,366.86,367.99,4695.0
2018-03-20 11:20:00,367.85,368.8,367.1,367.54,9851.0,367.85,368.8,367.1,367.54,9851.0
2018-03-20 11:30:00,367.55,368.32,367.45,367.76,7825.0,367.55,368.32,367.45,367.76,7825.0
2018-03-20 11:40:00,367.75,367.77,364.89,364.89,3868.0,367.75,367.77,364.89,364.89,3868.0
2018-03-20 11:50:00,364.95,365.55,364.26,364.86,5408.0,364.95,365.55,364.26,364.86,5408.0
2018-03-20 12:00:00,364.02,364.68,363.51,363.88,6500.0,364.02,364.68,363.51,363.88,6500.0
2018-03-20 12:10:00,364.3,365.26,363.73,364.93,19482.0,364.3,365.26,363.73,364.93,19482.0
2018-03-20 12:20:00,364.52,365.6,364.32,364.69,23123.0,364.52,365.6,364.32,364.69,23123.0
2018-03-20 12:30:00,364.73,365.29,364.17,364.27,10404.0,364.73,365.29,364.17,364.27,10404.0
2018-03-20 12:40:00,364.04,365.24,363.31,364.27,4700.0,364.04,365.24,363.31,364.27,4700.0
2018-03-20 12:50:00,364.19,364.19,363.25,363.72,3960.0,364.19,364.19,363.25,363.72,3960.0
2018-03-20 13:00:00,363.24,363.24,362.0,362.0,3805.0,363.24,363.24,362.0,362.0,3805.0
2018-03-20 13:10:00,362.04,362.56,361.5,362.56,1932.0,362.04,362.56,361.5,362.56,1932.0
2018-03-20 13:20:00,362.06,363.06,361.55,361.72,10717.0,362.06,363.06,361.55,361.72,10717.0
2018-03-20 13:30:00,361.85,362.48,361.34,361.37,5610.0,361.85,362.48,361.34,361.37,5610.0
2018-03-20 13:40:00,361.35,361.65,360.88,361.65,7718.0,361.35,361.65,360.88,361.65,7718.0
2018-03-20 13:50:00,361.44,362.83,361.44,361.62,6909.0,361.44,362.83,361.44,361.62,6909.0
2018-03-20 14:00:00,361.53,363.37,361.47,362.88,3667.0,361.53,363.37,361.47,362.88,3667.0
2018-03-20 14:10:00,363.28,364.5,363.25,363.51,8400.0,363.28,364.5,363.25,363.51,8400.0
2018-03-20 14:20:00,363.86,364.68,362.81,364.09,16065.0,363.86,364.68,362.81,364.09,16065.0
2018-03-20 14:30:00,364.53,365.35,364.24,364.49,8632.0,364.53,365.35,364.24,364.49,8632.0
2018-03-20 14:40:00,364.49,364.87,363.97,364.13,8849.0,364.49,364.87,363.97,364.13,8849.0
2018-03-20 14:50:00,364.4,364.67,364.04,364.04,6671.0,364.4,364.67,364.04,364.04,6671.0
2018-03-20 15:00:00,364.37,364.89,363.86,364.66,4018.0,364.37,364.89,363.86,364.66,4018.0
2018-03-20 15:10:00,364.59,365.41,364.51,364.88,6774.0,364.59,365.41,364.51,364.88,6774.0
2018-03-20 15:20:00,364.86,365.14,364.25,364.59,3634.0,364.86,365.14,364.25,364.59,3634.0
2018-03-20 15:30:00,364.92,365.42,364.59,364.88,14093.0,364.92,365.42,364.59,364.88,14093.0
2018-03-20 15:40:00,364.94,365.48,364.47,364.49,19584.0,364.94,365.48,364.47,364.49,19584.0
2018-03-20 15:50:00,364.47,365.04,363.69,364.71,26913.0,364.47,365.04,363.69,364.71,26913.0
2018-03-21 09:30:00,364.88,365.78,362.29,362.29,5754.0,364.88,365.78,362.29,362.29,5754.0
2018-03-21 09:40:00,362.89,364.12,362.17,362.92,9731.0,362.89,364.12,362.17,362.92,9731.0
2018-03-21 09:50:00,363.33,364.44,362.32,364.0,4600.0,363.33,364.44,362.32,364.0,4600.0
2018-03-21 10:00:00,363.99,366.13,363.99,364.87,19361.0,363.99,366.13,363.99,364.87,19361.0
2018-03-21 10:10:00,365.07,365.49,363.47,363.48,16020.0,365.07,365.49,363.47,363.48,16020.0
2018-03-21 10:20:00,363.77,363.99,363.01,363.69,6220.0,363.77,363.99,363.01,363.69,6220.0
2018-03-21 10:30:00,363.44,364.89,363.3,364.43,2862.0,363.44,364.89,363.3,364.43,2862.0
2018-03-21 10:40:00,364.4,365.6,364.36,364.76,6046.0,364.4,365.6,364.36,364.76,6046.0
2018-03-21 10:50:00,364.23,364.79,363.19,363.55,2400.0,364.23,364.79,363.19,363.55,2400.0
2018-03-21 11:00:00,363.59,364.09,363.36,363.76,4550.0,363.59,364.09,363.36,363.76,4550.0
2018-03-21 11:10:00,363.69,364.04,363.36,363.72,4960.0,363.69,364.04,363.36,363.72,4960.0
2018-03-21 11:20:00,363.88,364.05,363.2,363.21,3514.0,363.88,364.05,363.2,363.21,3514.0
2018-03-21 11:30:00,363.5,363.5,362.25,362.53,4630.0,363.5,363.5,362.25,362.53,4630.0
2018-03-21 11:40:00,362.53,363.48,362.53,363.39,2427.0,362.53,363.48,362.53,363.39,2427.0
2018-03-21 11:50:00,363.88,364.29,362.7,362.77,5820.0,363.88,364.29,362.7,362.77,5820.0
2018-03-21 12:00:00,362.9,363.69,362.9,363.36,1500.0,362.9,363.69,362.9,363.36,1500.0
2018-03-21 12:10:00,363.54,363.54,362.48,362.98,3250.0,363.54,363.54,362.48,362.98,3250.0
2018-03-21 12:20:00,363.09,363.11,362.81,363.05,1000.0,363.09,363.11,362.81,363.05,1000.0
2018-03-21 12:30:00,362.87,362.87,362.15,362.7,4033.0,362.87,362.87,362.15,362.7,4033.0
2018-03-21 12:40:00,362.6,362.79,362.55,362.79,2864.0,362.6,362.79,362.55,362.79,2864.0
2018-03-21 12:50:00,362.84,364.15,362.83,363.92,5070.0,362.84,364.15,362.83,363.92,5070.0
2018-03-21 13:00:00,363.92,364.23,362.7,362.7,3045.0,363.92,364.23,362.7,362.7,3045.0
2018-03-21 13:10:00,362.31,363.46,362.28,363.25,10907.0,362.31,363.46,362.28,363.25,10907.0
2018-03-21 13:20:00,363.32,363.32,362.24,362.7,6461.0,363.32,363.32,362.24,362.7,6461.0
2018-03-21 13:30:00,362.77,363.2,362.45,362.56,7829.0,362.77,363.2,362.45,362.56,7829.0
2018-03-21 13:40:00,362.4,363.3,362.4,362.96,8836.0,362.4,363.3,362.4,362.96,8836.0
2018-03-21 13:50:00,362.79,363.45,362.11,362.11,10300.0,362.79,363.45,362.11,362.11,10300.0
2018-03-21 14:00:00,362.99,363.31,361.22,363.04,6267.0,362.99,363.31,361.22,363.04,6267.0
2018-03-21 14:10:00,363.03,363.38,362.35,362.66,14875.0,363.03,363.38,362.35,362.66,14875.0
2018-03-21 14:20:00,362.55,362.82,359.51,360.57,13324.0,362.55,362.82,359.51,360.57,13324.0
2018-03-21 14:30:00,360.35,360.35,358.66,359.37,16873.0,360.35,360.35,358.66,359.37,16873.0
2018-03-21 14:40:00,359.41,361.89,359.14,361.57,8322.0,359.41,361.89,359.14,361.57,8322.0
2018-03-21 14:50:00,361.09,361.7,359.98,361.55,7423.0,361.09,361.7,359.98,361.55,7423.0
2018-03-21 15:00:00,361.86,362.48,361.3,362.04,8974.0,361.86,362.48,361.3,362.04,8974.0
2018-03-21 15:10:00,361.98,362.78,361.38,362.0,9174.0,361.98,362.78,361.38,362.0,9174.0
2018-03-21 15:20:00,362.18,362.35,361.56,361.98,16872.0,362.18,362.35,361.56,361.98,16872.0
2018-03-21 15:30:00,361.75,362.75,361.64,362.0,17883.0,361.75,362.75,361.64,362.0,17883.0
2018-03-21 15:40:00,361.86,362.66,361.81,362.17,17130.0,361.86,362.66,361.81,362.17,17130.0
2018-03-21 15:50:00,362.36,362.36,361.5,361.77,22377.0,362.36,362.36,361.5,361.77,22377.0
2018-03-22 09:30:00,356.12,356.91,348.41,355.07,47955.0,356.12,356.91,348.41,355.07,47955.0
2018-03-22 09:40:00,354.3,358.45,354.24,357.46,12565.0,354.3,358.45,354.24,357.46,12565.0
2018-03-22 09:50:00,357.74,358.29,355.0,355.0,7117.0,357.74,358.29,355.0,355.0,7117.0
2018-03-22 10:00:00,354.75,358.15,353.72,357.18,15842.0,354.75,358.15,353.72,357.18,15842.0
2018-03-22 10:10:00,357.51,358.25,356.77,356.8,5177.0,357.51,358.25,356.77,356.8,5177.0
2018-03-22 10:20:00,356.77,357.58,356.23,357.08,6936.0,356.77,357.58,356.23,357.08,6936.0
2018-03-22 10:30:00,357.05,357.06,354.59,356.07,12416.0,357.05,357.06,354.59,356.07,12416.0
2018-03-22 10:40:00,355.66,355.66,353.36,353.76,13257.0,355.66,355.66,353.36,353.76,13257.0
2018-03-22 10:50:00,353.83,354.78,353.0,353.52,8270.0,353.83,354.78,353.0,353.52,8270.0
2018-03-22 11:00:00,353.22,353.22,351.0,351.0,14533.0,353.22,353.22,351.0,351.0,14533.0
2018-03-22 11:10:00,351.28,351.53,350.51,350.51,13755.0,351.28,351.53,350.51,350.51,13755.0
2018-03-22 11:20:00,351.02,351.32,347.01,347.14,14915.0,351.02,351.32,347.01,347.14,14915.0
2018-03-22 11:30:00,347.25,347.86,345.06,345.45,19534.0,347.25,347.86,345.06,345.45,19534.0
2018-03-22 11:40:00,345.75,347.09,344.49,345.1,28064.0,345.75,347.09,344.49,345.1,28064.0
2018-03-22 11:50:00,344.98,346.54,344.7,345.46,28900.0,344.98,346.54,344.7,345.46,28900.0
2018-03-22 12:00:00,345.36,346.7,344.7,346.32,13225.0,345.36,346.7,344.7,346.32,13225.0
2018-03-22 12:10:00,346.03,346.92,344.61,346.92,16294.0,346.03,346.92,344.61,346.92,16294.0
2018-03-22 12:20:00,347.14,349.52,347.13,349.5,13258.0,347.14,349.52,347.13,349.5,13258.0
2018-03-22 12:30:00,349.31,353.77,349.05,353.28,22778.0,349.31,353.77,349.05,353.28,22778.0
2018-03-22 12:40:00,353.38,353.9,352.82,353.79,13326.0,353.38,353.9,352.82,353.79,13326.0
2018-03-22 12:50:00,353.78,353.78,351.74,352.05,19648.0,353.78,353.78,351.74,352.05,19648.0
2018-03-22 13:00:00,351.81,352.47,351.24,351.39,5526.0,351.81,352.47,351.24,351.39,5526.0
2018-03-22 13:10:00,351.67,353.02,351.51,352.04,13413.0,351.67,353.02,351.51,352.04,13413.0
2018-03-22 13:20:00,351.45,355.91,351.44,355.54,12427.0,351.45,355.91,351.44,355.54,12427.0
2018-03-22 13:30:00,355.75,356.45,354.66,356.45,16649.0,355.75,356.45,354.66,356.45,16649.0
2018-03-22 13:40:00,355.77,356.0,354.61,355.24,2000.0,355.77,356.0,354.61,355.24,2000.0
2018-03-22 13:50:00,353.72,355.16,353.52,355.15,4154.0,353.72,355.16,353.52,355.15,4154.0
2018-03-22 14:00:00,355.14,356.89,355.14,355.26,10070.0,355.14,356.89,355.14,355.26,10070.0
2018-03-22 14:10:00,355.57,355.83,354.61,354.91,3146.0,355.57,355.83,354.61,354.91,3146.0
2018-03-22 14:20:00,354.52,355.19,353.21,354.9,9416.0,354.52,355.19,353.21,354.9,9416.0
2018-03-22 14:30:00,354.88,355.7,354.14,355.7,4665.0,354.88,355.7,354.14,355.7,4665.0
2018-03-22 14:40:00,355.59,355.59,353.67,353.67,6100.0,355.59,355.59,353.67,353.67,6100.0
2018-03-22 14:50:00,353.81,353.97,352.07,353.02,4546.0,353.81,353.97,352.07,353.02,4546.0
2018-03-22 15:00:00,353.39,354.2,353.28,353.63,3399.0,353.39,354.2,353.28,353.63,3399.0
2018-03-22 15:10:00,353.28,353.9,352.47,353.41,8822.0,353.28,353.9,352.47,353.41,8822.0
2018-03-22 15:20:00,353.22,353.27,352.59,353.09,13379.0,353.22,353.27,352.59,353.09,13379.0
2018-03-22 15:30:00,353.09,353.14,350.61,351.21,15285.0,353.09,353.14,350.61,351.21,15285.0
2018-03-22 15:40:00,350.81,351.79,350.18,350.81,14923.0,350.81,351.79,350.18,350.81,14923.0
2018-03-22 15:50:00,350.36,351.21,350.16,350.71,31374.0,350.36,351.21,350.16,350.71,31374.0
2018-03-23 09:30:00,350.0,353.47,348.01,349.92,13337.0,350.0,353.47,348.01,349.92,13337.0
2018-03-23 09:40:00,350.0,350.83,346.48,346.57,23330.0,350.0,350.83,346.48,346.57,23330.0
2018-03-23 09:50:00,346.57,347.66,345.18,345.69,7509.0,346.57,347.66,345.18,345.69,7509.0
2018-03-23 10:00:00,346.19,347.2,345.0,346.34,12069.0,346.19,347.2,345.0,346.34,12069.0
2018-03-23 10:10:00,345.6,347.25,345.01,346.38,19476.0,345.6,347.25,345.01,346.38,19476.0
2018-03-23 10:20:00,346.05,347.01,345.6,347.0,9692.0,346.05,347.01,345.6,347.0,9692.0
2018-03-23 10:30:00,347.04,350.5,347.03,350.06,15803.0,347.04,350.5,347.03,350.06,15803.0
2018-03-23 10:40:00,350.11,351.3,350.02,350.15,8668.0,350.11,351.3,350.02,350.15,8668.0
2018-03-23 10:50:00,349.87,350.3,348.41,348.9,4655.0,349.87,350.3,348.41,348.9,4655.0
2018-03-23 11:00:00,348.91,348.91,347.53,347.54,4725.0,348.91,348.91,347.53,347.54,4725.0
2018-03-23 11:10:00,347.54,347.75,346.51,346.61,4934.0,347.54,347.75,346.51,346.61,4934.0
2018-03-23 11:20:00,346.61,347.07,346.05,346.08,1800.0,346.61,347.07,346.05,346.08,1800.0
2018-03-23 11:30:00,345.7,346.1,344.32,344.32,4600.0,345.7,346.1,344.32,344.32,4600.0
2018-03-23 11:40:00,344.38,344.87,342.5,343.37,14551.0,344.38,344.87,342.5,343.37,14551.0
2018-03-23 11:50:00,343.03,344.85,342.0,342.0,6363.0,343.03,344.85,342.0,342.0,6363.0
2018-03-23 12:00:00,341.77,344.23,341.76,343.93,5370.0,341.77,344.23,341.76,343.93,5370.0
2018-03-23 12:10:00,343.4,343.79,342.46,342.99,3864.0,343.4,343.79,342.46,342.99,3864.0
2018-03-23 12:20:00,342.8,343.54,342.14,343.54,5200.0,342.8,343.54,342.14,343.54,5200.0
2018-03-23 12:30:00,343.67,343.75,342.82,343.0,1700.0,343.67,343.75,342.82,343.0,1700.0
2018-03-23 12:40:00,343.11,343.86,342.38,343.47,6650.0,343.11,343.86,342.38,343.47,6650.0
2018-03-23 12:50:00,342.95,342.95,340.3,340.58,13163.0,342.95,342.95,340.3,340.58,13163.0
2018-03-23 13:00:00,340.5,341.63,340.01,341.31,17133.0,340.5,341.63,340.01,341.31,17133.0
2018-03-23 13:10:00,341.27,342.47,341.27,342.31,7465.0,341.27,342.47,341.27,342.31,7465.0
2018-03-23 13:20:00,341.93,343.36,341.66,343.28,6305.0,341.93,343.36,341.66,343.28,6305.0
2018-03-23 13:30:00,342.73,343.36,340.56,340.56,8498.0,342.73,343.36,340.56,340.56,8498.0
2018-03-23 13:40:00,341.61,343.11,340.46,342.86,6136.0,341.61,343.11,340.46,342.86,6136.0
2018-03-23 13:50:00,343.34,346.17,343.34,345.74,7400.0,343.34,346.17,343.34,345.74,7400.0
2018-03-23 14:00:00,345.5,346.28,344.69,345.14,11594.0,345.5,346.28,344.69,345.14,11594.0
2018-03-23 14:10:00,344.64,345.02,343.49,344.36,5515.0,344.64,345.02,343.49,344.36,5515.0
2018-03-23 14:20:00,344.49,345.68,344.09,345.3,8350.0,344.49,345.68,344.09,345.3,8350.0
2018-03-23 14:30:00,345.23,345.59,344.23,345.49,7539.0,345.23,345.59,344.23,345.49,7539.0
2018-03-23 14:40:00,345.36,345.9,344.42,344.42,6109.0,345.36,345.9,344.42,344.42,6109.0
2018-03-23 14:50:00,344.42,345.42,343.07,343.63,6950.0,344.42,345.42,343.07,343.63,6950.0
2018-03-23 15:00:00,343.79,344.24,341.42,342.27,7235.0,343.79,344.24,341.42,342.27,7235.0
2018-03-23 15:10:00,342.27,344.97,342.05,343.73,7189.0,342.27,344.97,342.05,343.73,7189.0
2018-03-23 15:20:00,343.64,344.57,343.06,343.9,11019.0,343.64,344.57,343.06,343.9,11019.0
2018-03-23 15:30:00,343.64,343.87,342.98,343.57,11438.0,343.64,343.87,342.98,343.57,11438.0
2018-03-23 15:40:00,343.58,344.66,342.88,343.19,18570.0,343.58,344.66,342.88,343.19,18570.0
2018-03-23 15:50:00,343.69,345.92,342.97,344.73,60007.0,343.69,345.92,342.97,344.73,60007.0
2018-03-26 09:30:00,352.35,353.97,347.35,348.04,15699.0,352.35,353.97,347.35,348.04,15699.0
2018-03-26 09:40:00,348.03,350.52,347.19,348.81,13076.0,348.03,350.52,347.19,348.81,13076.0
2018-03-26 09:50:00,348.39,349.96,347.95,349.54,6501.0,348.39,349.96,347.95,349.54,6501.0
2018-03-26 10:00:00,349.56,350.61,348.02,349.22,9134.0,349.56,350.61,348.02,349.22,9134.0
2018-03-26 10:10:00,349.1,349.12,346.86,348.81,13780.0,349.1,349.12,346.86,348.81,13780.0
2018-03-26 10:20:00,348.89,350.62,348.39,348.6,10657.0,348.89,350.62,348.39,348.6,10657.0
2018-03-26 10:30:00,348.8,349.53,348.43,349.53,5172.0,348.8,349.53,348.43,349.53,5172.0
2018-03-26 10:40:00,348.86,348.97,345.87,346.52,8540.0,348.86,348.97,345.87,346.52,8540.0
2018-03-26 10:50:00,346.44,348.82,346.0,347.56,7563.0,346.44,348.82,346.0,347.56,7563.0
2018-03-26 11:00:00,347.53,348.01,346.26,346.62,6473.0,347.53,348.01,346.26,346.62,6473.0
2018-03-26 11:10:00,346.08,346.52,343.4,343.41,5690.0,346.08,346.52,343.4,343.41,5690.0
2018-03-26 11:20:00,343.3,344.9,342.58,343.9,20008.0,343.3,344.9,342.58,343.9,20008.0
2018-03-26 11:30:00,344.11,347.14,344.11,346.5,5453.0,344.11,347.14,344.11,346.5,5453.0
2018-03-26 11:40:00,346.49,346.91,345.6,345.6,6300.0,346.49,346.91,345.6,345.6,6300.0
2018-03-26 11:50:00,346.05,346.73,344.87,345.01,4409.0,346.05,346.73,344.87,345.01,4409.0
2018-03-26 12:00:00,344.6,346.68,344.39,345.87,14115.0,344.6,346.68,344.39,345.87,14115.0
2018-03-26 12:10:00,345.79,346.92,344.98,345.63,6943.0,345.79,346.92,344.98,345.63,6943.0
2018-03-26 12:20:00,345.03,346.99,345.03,346.23,6316.0,345.03,346.99,345.03,346.23,6316.0
2018-03-26 12:30:00,346.13,347.96,346.12,347.3,8542.0,346.13,347.96,346.12,347.3,8542.0
2018-03-26 12:40:00,346.87,347.97,346.87,347.2,7457.0,346.87,347.97,346.87,347.2,7457.0
2018-03-26 12:50:00,347.01,347.01,345.59,346.14,1300.0,347.01,347.01,345.59,346.14,1300.0
2018-03-26 13:00:00,345.86,346.74,345.54,346.4,3100.0,345.86,346.74,345.54,346.4,3100.0
2018-03-26 13:10:00,346.38,347.82,346.21,347.54,7799.0,346.38,347.82,346.21,347.54,7799.0
2018-03-26 13:20:00,347.81,348.63,347.54,348.0,6315.0,347.81,348.63,347.54,348.0,6315.0
2018-03-26 13:30:00,347.66,348.11,347.15,348.05,1185.0,347.66,348.11,347.15,348.05,1185.0
2018-03-26 13:40:00,347.23,348.2,347.23,347.61,2915.0,347.23,348.2,347.23,347.61,2915.0
2018-03-26 13:50:00,347.81,348.13,346.01,346.08,3300.0,347.81,348.13,346.01,346.08,3300.0
2018-03-26 14:00:00,346.43,348.14,346.43,347.94,7809.0,346.43,348.14,346.43,347.94,7809.0
2018-03-26 14:10:00,348.51,349.35,348.12,349.35,5000.0,348.51,349.35,348.12,349.35,5000.0
2018-03-26 14:20:00,349.47,349.8,348.5,349.48,5825.0,349.47,349.8,348.5,349.48,5825.0
2018-03-26 14:30:00,349.79,350.86,348.95,350.86,7500.0,349.79,350.86,348.95,350.86,7500.0
2018-03-26 14:40:00,350.29,350.55,349.14,349.14,5450.0,350.29,350.55,349.14,349.14,5450.0
2018-03-26 14:50:00,349.73,351.31,349.25,349.25,6014.0,349.73,351.31,349.25,349.25,6014.0
2018-03-26 15:00:00,349.22,351.4,349.15,350.6,10092.0,349.22,351.4,349.15,350.6,10092.0
2018-03-26 15:10:00,350.47,351.18,350.46,351.14,2200.0,350.47,351.18,350.46,351.14,2200.0
2018-03-26 15:20:00,351.0,351.24,350.56,351.01,10865.0,351.0,351.24,350.56,351.01,10865.0
2018-03-26 15:30:00,351.41,351.81,351.04,351.65,11050.0,351.41,351.81,351.04,351.65,11050.0
2018-03-26 15:40:00,351.47,353.93,351.47,353.66,19240.0,351.47,353.93,351.47,353.66,19240.0
2018-03-26 15:50:00,353.66,354.39,353.11,353.5,29860.0,353.66,354.39,353.11,353.5,29860.0
2018-03-27 09:30:00,356.02,357.68,353.54,355.76,20310.0,356.02,357.68,353.54,355.76,20310.0
2018-03-27 09:40:00,356.48,356.48,349.79,350.0,20136.0,356.48,356.48,349.79,350.0,20136.0
2018-03-27 09:50:00,350.0,356.59,350.0,355.27,19125.0,350.0,356.59,350.0,355.27,19125.0
2018-03-27 10:00:00,355.64,358.89,354.34,357.43,27336.0,355.64,358.89,354.34,357.43,27336.0
2018-03-27 10:10:00,356.49,358.46,356.01,358.42,9805.0,356.49,358.46,356.01,358.42,9805.0
2018-03-27 10:20:00,358.49,359.51,357.7,358.65,17250.0,358.49,359.51,357.7,358.65,17250.0
2018-03-27 10:30:00,359.0,360.13,358.12,359.12,26277.0,359.0,360.13,358.12,359.12,26277.0
2018-03-27 10:40:00,359.9,360.56,358.77,359.67,25610.0,359.9,360.56,358.77,359.67,25610.0
2018-03-27 10:50:00,359.81,360.56,359.23,359.46,15645.0,359.81,360.56,359.23,359.46,15645.0
2018-03-27 11:00:00,359.58,360.0,357.67,359.6,23783.0,359.58,360.0,357.67,359.6,23783.0
2018-03-27 11:10:00,359.88,360.4,358.32,358.92,33630.0,359.88,360.4,358.32,358.92,33630.0
2018-03-27 11:20:00,358.76,359.15,356.5,358.51,18634.0,358.76,359.15,356.5,358.51,18634.0
2018-03-27 11:30:00,358.15,360.87,358.15,360.47,8818.0,358.15,360.87,358.15,360.47,8818.0
2018-03-27 11:40:00,360.5,362.17,359.83,362.17,4968.0,360.5,362.17,359.83,362.17,4968.0
2018-03-27 11:50:00,362.09,363.39,361.35,362.56,8540.0,362.09,363.39,361.35,362.56,8540.0
2018-03-27 12:00:00,361.76,362.85,360.6,360.6,8122.0,361.76,362.85,360.6,360.6,8122.0
2018-03-27 12:10:00,360.9,361.42,359.48,359.91,7940.0,360.9,361.42,359.48,359.91,7940.0
2018-03-27 12:20:00,360.08,360.54,358.35,359.63,42653.0,360.08,360.54,358.35,359.63,42653.0
2018-03-27 12:30:00,359.63,360.43,358.34,359.62,37032.0,359.63,360.43,358.34,359.62,37032.0
2018-03-27 12:40:00,359.55,360.62,359.02,359.79,36528.0,359.55,360.62,359.02,359.79,36528.0
2018-03-27 12:50:00,359.69,361.45,359.69,360.6,25485.0,359.69,361.45,359.69,360.6,25485.0
2018-03-27 13:00:00,360.93,362.18,360.53,361.6,18573.0,360.93,362.18,360.53,361.6,18573.0
2018-03-27 13:10:00,361.6,361.63,360.06,360.72,27223.0,361.6,361.63,360.06,360.72,27223.0
2018-03-27 13:20:00,360.82,361.47,360.72,360.8,28866.0,360.82,361.47,360.72,360.8,28866.0
2018-03-27 13:30:00,360.94,361.52,360.44,360.76,32681.0,360.94,361.52,360.44,360.76,32681.0
2018-03-27 13:40:00,360.59,362.22,360.42,360.43,15956.0,360.59,362.22,360.42,360.43,15956.0
2018-03-27 13:50:00,360.64,361.12,359.02,361.09,45073.0,360.64,361.12,359.02,361.09,45073.0
2018-03-27 14:00:00,361.23,361.23,359.23,359.63,52513.0,361.23,361.23,359.23,359.63,52513.0
2018-03-27 14:10:00,359.75,361.31,358.95,360.83,21030.0,359.75,361.31,358.95,360.83,21030.0
2018-03-27 14:20:00,360.74,360.74,357.14,357.84,29967.0,360.74,360.74,357.14,357.84,29967.0
2018-03-27 14:30:00,357.77,359.78,356.8,359.47,20258.0,357.77,359.78,356.8,359.47,20258.0
2018-03-27 14:40:00,359.69,360.99,357.1,357.1,43870.0,359.69,360.99,357.1,357.1,43870.0
2018-03-27 14:50:00,357.4,359.02,357.03,357.58,65290.0,357.4,359.02,357.03,357.58,65290.0
2018-03-27 15:00:00,357.59,357.99,355.26,355.72,52116.0,357.59,357.99,355.26,355.72,52116.0
2018-03-27 15:10:00,355.98,356.1,354.02,354.85,81284.0,355.98,356.1,354.02,354.85,81284.0
2018-03-27 15:20:00,354.62,356.24,351.28,351.29,15914.0,354.62,356.24,351.28,351.29,15914.0
2018-03-27 15:30:00,351.29,352.06,349.18,351.49,29947.0,351.29,352.06,349.18,351.49,29947.0
2018-03-27 15:40:00,351.39,351.72,349.09,350.0,33891.0,351.39,351.72,349.09,350.0,33891.0
2018-03-27 15:50:00,349.07,352.69,348.91,352.35,77049.0,349.07,352.69,348.91,352.35,77049.0
2018-03-28 09:30:00,351.48,355.38,349.57,350.99,26920.0,351.48,355.38,349.57,350.99,26920.0
2018-03-28 09:40:00,350.98,354.2,349.82,353.82,17946.0,350.98,354.2,349.82,353.82,17946.0
2018-03-28 09:50:00,355.02,357.42,353.33,353.64,15076.0,355.02,357.42,353.33,353.64,15076.0
2018-03-28 10:00:00,355.15,358.43,352.55,353.16,24297.0,355.15,358.43,352.55,353.16,24297.0
2018-03-28 10:10:00,352.94,353.77,350.02,350.25,49417.0,352.94,353.77,350.02,350.25,49417.0
2018-03-28 10:20:00,350.64,350.86,349.5,350.57,35082.0,350.64,350.86,349.5,350.57,35082.0
2018-03-28 10:30:00,350.42,350.9,346.83,348.75,15212.0,350.42,350.9,346.83,348.75,15212.0
2018-03-28 10:40:00,348.58,348.58,343.73,344.96,31321.0,348.58,348.58,343.73,344.96,31321.0
2018-03-28 10:50:00,345.07,347.01,343.29,346.74,17680.0,345.07,347.01,343.29,346.74,17680.0
2018-03-28 11:00:00,347.14,347.72,345.58,347.05,9661.0,347.14,347.72,345.58,347.05,9661.0
2018-03-28 11:10:00,346.8,347.45,345.19,346.83,4622.0,346.8,347.45,345.19,346.83,4622.0
2018-03-28 11:20:00,346.79,346.79,343.53,344.2,3101.0,346.79,346.79,343.53,344.2,3101.0
2018-03-28 11:30:00,343.09,343.92,342.0,343.92,3200.0,343.09,343.92,342.0,343.92,3200.0
2018-03-28 11:40:00,343.49,344.7,342.49,342.62,12870.0,343.49,344.7,342.49,342.62,12870.0
2018-03-28 11:50:00,342.65,343.03,340.66,342.3,7270.0,342.65,343.03,340.66,342.3,7270.0
2018-03-28 12:00:00,342.77,343.97,341.91,343.0,7000.0,342.77,343.97,341.91,343.0,7000.0
2018-03-28 12:10:00,343.17,346.1,343.02,345.92,16892.0,343.17,346.1,343.02,345.92,16892.0
2018-03-28 12:20:00,347.05,347.06,344.15,344.62,4700.0,347.05,347.06,344.15,344.62,4700.0
2018-03-28 12:30:00,344.8,345.83,344.27,344.54,2901.0,344.8,345.83,344.27,344.54,2901.0
2018-03-28 12:40:00,345.5,345.88,342.64,343.31,9999.0,345.5,345.88,342.64,343.31,9999.0
2018-03-28 12:50:00,343.29,343.81,341.91,341.91,1400.0,343.29,343.81,341.91,341.91,1400.0
2018-03-28 13:00:00,341.8,343.68,341.0,343.48,8308.0,341.8,343.68,341.0,343.48,8308.0
2018-03-28 13:10:00,343.21,343.62,341.2,341.78,9349.0,343.21,343.62,341.2,341.78,9349.0
2018-03-28 13:20:00,341.71,343.78,341.71,342.92,10355.0,341.71,343.78,341.71,342.92,10355.0
2018-03-28 13:30:00,342.17,343.76,342.17,343.41,2535.0,342.17,343.76,342.17,343.41,2535.0
2018-03-28 13:40:00,343.27,343.72,342.22,343.04,23288.0,343.27,343.72,342.22,343.04,23288.0
2018-03-28 13:50:00,342.48,343.11,342.22,342.45,12575.0,342.48,343.11,342.22,342.45,12575.0
2018-03-28 14:00:00,342.53,342.96,341.04,341.82,18054.0,342.53,342.96,341.04,341.82,18054.0
2018-03-28 14:10:00,341.94,341.94,340.81,341.55,8974.0,341.94,341.94,340.81,341.55,8974.0
2018-03-28 14:20:00,341.48,342.08,340.13,340.48,10950.0,341.48,342.08,340.13,340.48,10950.0
2018-03-28 14:30:00,340.34,340.87,339.54,340.09,16421.0,340.34,340.87,339.54,340.09,16421.0
2018-03-28 14:40:00,340.33,341.53,338.9,339.63,12080.0,340.33,341.53,338.9,339.63,12080.0
2018-03-28 14:50:00,339.63,340.29,338.23,338.48,6935.0,339.63,340.29,338.23,338.48,6935.0
2018-03-28 15:00:00,338.48,338.48,335.38,335.38,14409.0,338.48,338.48,335.38,335.38,14409.0
2018-03-28 15:10:00,335.26,336.59,335.13,335.78,17714.0,335.26,336.59,335.13,335.78,17714.0
2018-03-28 15:20:00,335.77,337.31,335.36,336.55,25736.0,335.77,337.31,335.36,336.55,25736.0
2018-03-28 15:30:00,336.86,340.15,336.23,340.0,14384.0,336.86,340.15,336.23,340.0,14384.0
2018-03-28 15:40:00,339.61,340.5,338.65,339.91,19348.0,339.61,340.5,338.65,339.91,19348.0
2018-03-28 15:50:00,340.01,341.81,339.26,341.45,74801.0,340.01,341.81,339.26,341.45,74801.0
2018-03-29 09:30:00,342.0,344.75,338.26,343.69,16669.0,342.0,344.75,338.26,343.69,16669.0
2018-03-29 09:40:00,343.91,345.58,343.23,344.98,11979.0,343.91,345.58,343.23,344.98,11979.0
2018-03-29 09:50:00,345.16,345.16,343.38,343.86,5000.0,345.16,345.16,343.38,343.86,5000.0
2018-03-29 10:00:00,344.22,345.53,343.0,343.98,15476.0,344.22,345.53,343.0,343.98,15476.0
2018-03-29 10:10:00,344.34,346.26,344.34,345.85,3531.0,344.34,346.26,344.34,345.85,3531.0
2018-03-29 10:20:00,345.46,348.87,345.25,345.8,16750.0,345.46,348.87,345.25,345.8,16750.0
2018-03-29 10:30:00,346.22,348.14,346.01,347.14,10800.0,346.22,348.14,346.01,347.14,10800.0
2018-03-29 10:40:00,347.68,348.33,347.47,348.22,2300.0,347.68,348.33,347.47,348.22,2300.0
2018-03-29 10:50:00,348.31,349.68,348.3,348.99,2340.0,348.31,349.68,348.3,348.99,2340.0
2018-03-29 11:00:00,349.06,350.6,349.06,349.48,7672.0,349.06,350.6,349.06,349.48,7672.0
2018-03-29 11:10:00,349.98,349.98,346.59,346.76,9949.0,349.98,349.98,346.59,346.76,9949.0
2018-03-29 11:20:00,346.3,348.95,346.3,347.99,3000.0,346.3,348.95,346.3,347.99,3000.0
2018-03-29 11:30:00,347.95,347.95,346.85,347.3,2600.0,347.95,347.95,346.85,347.3,2600.0
2018-03-29 11:40:00,347.37,347.96,347.07,347.96,1400.0,347.37,347.96,347.07,347.96,1400.0
2018-03-29 11:50:00,347.49,347.49,346.81,346.81,1300.0,347.49,347.49,346.81,346.81,1300.0
2018-03-29 12:00:00,346.69,346.73,344.57,345.81,7110.0,346.69,346.73,344.57,345.81,7110.0
2018-03-29 12:10:00,345.01,346.94,344.43,346.94,4886.0,345.01,346.94,344.43,346.94,4886.0
2018-03-29 12:20:00,346.65,347.52,346.23,347.25,2400.0,346.65,347.52,346.23,347.25,2400.0
2018-03-29 12:30:00,347.26,347.6,346.96,347.27,3556.0,347.26,347.6,346.96,347.27,3556.0
2018-03-29 12:40:00,347.27,347.28,346.35,346.35,2450.0,347.27,347.28,346.35,346.35,2450.0
2018-03-29 12:50:00,346.53,348.82,346.51,348.42,2628.0,346.53,348.82,346.51,348.42,2628.0
2018-03-29 13:00:00,348.07,348.08,347.13,347.17,900.0,348.07,348.08,347.13,347.17,900.0
2018-03-29 13:10:00,347.31,348.55,347.3,348.55,8393.0,347.31,348.55,347.3,348.55,8393.0
2018-03-29 13:20:00,348.37,349.5,348.16,349.36,2850.0,348.37,349.5,348.16,349.36,2850.0
2018-03-29 13:30:00,349.6,350.41,348.94,349.56,6165.0,349.6,350.41,348.94,349.56,6165.0
2018-03-29 13:40:00,349.09,351.99,349.09,351.98,10100.0,349.09,351.99,349.09,351.98,10100.0
2018-03-29 13:50:00,351.75,353.87,351.43,353.12,6776.0,351.75,353.87,351.43,353.12,6776.0
2018-03-29 14:00:00,353.03,353.88,352.04,353.27,3900.0,353.03,353.88,352.04,353.27,3900.0
2018-03-29 14:10:00,353.52,354.84,351.98,352.88,3600.0,353.52,354.84,351.98,352.88,3600.0
2018-03-29 14:20:00,353.15,353.3,350.57,352.75,5930.0,353.15,353.3,350.57,352.75,5930.0
2018-03-29 14:30:00,352.64,353.61,352.64,353.36,5195.0,352.64,353.61,352.64,353.36,5195.0
2018-03-29 14:40:00,353.07,353.82,352.68,353.54,6650.0,353.07,353.82,352.68,353.54,6650.0
2018-03-29 14:50:00,354.0,354.22,353.37,353.71,16816.0,354.0,354.22,353.37,353.71,16816.0
2018-03-29 15:00:00,353.78,354.25,353.35,353.98,7000.0,353.78,354.25,353.35,353.98,7000.0
2018-03-29 15:10:00,354.09,354.24,353.26,353.8,12925.0,354.09,354.24,353.26,353.8,12925.0
2018-03-29 15:20:00,354.11,354.11,351.88,353.03,10948.0,354.11,354.11,351.88,353.03,10948.0
2018-03-29 15:30:00,352.84,352.84,351.4,352.52,8173.0,352.84,352.84,351.4,352.52,8173.0
2018-03-29 15:40:00,352.42,354.11,352.05,353.99,13847.0,352.42,354.11,352.05,353.99,13847.0
2018-03-29 15:50:00,354.09,357.56,354.09,356.37,94599.0,354.09,357.56,354.09,356.37,94599.0
2018-04-02 09:30:00,348.26,355.09,347.0,352.88,22327.0,348.26,355.09,347.0,352.88,22327.0
2018-04-02 09:40:00,353.46,353.46,346.29,347.87,23401.0,353.46,353.46,346.29,347.87,23401.0
2018-04-02 09:50:00,347.39,349.13,346.21,349.0,15285.0,347.39,349.13,346.21,349.0,15285.0
2018-04-02 10:00:00,349.31,349.32,347.34,347.34,8150.0,349.31,349.32,347.34,347.34,8150.0
2018-04-02 10:10:00,347.53,347.95,345.01,346.41,9130.0,347.53,347.95,345.01,346.41,9130.0
2018-04-02 10:20:00,346.94,348.69,345.73,348.66,11825.0,346.94,348.69,345.73,348.66,11825.0
2018-04-02 10:30:00,348.73,350.48,347.57,348.56,20928.0,348.73,350.48,347.57,348.56,20928.0
2018-04-02 10:40:00,348.61,350.2,348.09,349.82,7340.0,348.61,350.2,348.09,349.82,7340.0
2018-04-02 10:50:00,349.8,350.32,348.6,348.6,8660.0,349.8,350.32,348.6,348.6,8660.0
2018-04-02 11:00:00,348.61,349.17,345.95,345.95,9025.0,348.61,349.17,345.95,345.95,9025.0
2018-04-02 11:10:00,345.41,345.55,344.13,344.85,4954.0,345.41,345.55,344.13,344.85,4954.0
2018-04-02 11:20:00,344.84,345.27,344.06,345.27,3017.0,344.84,345.27,344.06,345.27,3017.0
2018-04-02 11:30:00,345.24,346.76,345.01,345.74,10803.0,345.24,346.76,345.01,345.74,10803.0
2018-04-02 11:40:00,345.22,345.56,344.41,345.18,4962.0,345.22,345.56,344.41,345.18,4962.0
2018-04-02 11:50:00,345.44,347.08,344.37,347.06,9423.0,345.44,347.08,344.37,347.06,9423.0
2018-04-02 12:00:00,347.06,347.1,345.92,347.08,6113.0,347.06,347.1,345.92,347.08,6113.0
2018-04-02 12:10:00,347.24,349.91,346.25,349.3,13104.0,347.24,349.91,346.25,349.3,13104.0
2018-04-02 12:20:00,349.3,350.06,348.71,350.06,6359.0,349.3,350.06,348.71,350.06,6359.0
2018-04-02 12:30:00,350.35,350.54,349.27,349.27,4497.0,350.35,350.54,349.27,349.27,4497.0
2018-04-02 12:40:00,349.6,350.5,348.63,350.41,5736.0,349.6,350.5,348.63,350.41,5736.0
2018-04-02 12:50:00,350.41,350.41,348.18,349.25,6783.0,350.41,350.41,348.18,349.25,6783.0
2018-04-02 13:00:00,349.6,349.65,349.12,349.12,1440.0,349.6,349.65,349.12,349.12,1440.0
2018-04-02 13:10:00,346.73,347.47,346.06,346.55,8100.0,346.73,347.47,346.06,346.55,8100.0
2018-04-02 13:20:00,346.64,346.7,344.28,344.28,1902.0,346.64,346.7,344.28,344.28,1902.0
2018-04-02 13:30:00,344.4,345.77,344.4,345.09,2400.0,344.4,345.77,344.4,345.09,2400.0
2018-04-02 13:40:00,345.0,345.14,343.96,344.34,3675.0,345.0,345.14,343.96,344.34,3675.0
2018-04-02 13:50:00,344.67,347.19,344.67,346.44,13798.0,344.67,347.19,344.67,346.44,13798.0
2018-04-02 14:00:00,346.19,346.39,345.04,346.39,7172.0,346.19,346.39,345.04,346.39,7172.0
2018-04-02 14:10:00,346.41,346.78,344.81,344.81,9777.0,346.41,346.78,344.81,344.81,9777.0
2018-04-02 14:20:00,344.92,346.19,344.44,344.45,5122.0,344.92,346.19,344.44,344.45,5122.0
2018-04-02 14:30:00,344.49,348.31,344.01,345.67,31806.0,344.49,348.31,344.01,345.67,31806.0
2018-04-02 14:40:00,345.4,345.87,343.69,343.69,9180.0,345.4,345.87,343.69,343.69,9180.0
2018-04-02 14:50:00,343.79,345.94,343.77,345.94,10910.0,343.79,345.94,343.77,345.94,10910.0
2018-04-02 15:00:00,346.02,346.95,345.02,346.04,11669.0,346.02,346.95,345.02,346.04,11669.0
2018-04-02 15:10:00,346.13,347.95,345.73,347.43,4600.0,346.13,347.95,345.73,347.43,4600.0
2018-04-02 15:20:00,347.76,348.06,345.96,346.81,10119.0,347.76,348.06,345.96,346.81,10119.0
2018-04-02 15:30:00,346.95,347.18,345.05,345.06,11466.0,346.95,347.18,345.05,345.06,11466.0
2018-04-02 15:40:00,345.37,347.88,345.13,347.52,11580.0,345.37,347.88,345.13,347.52,11580.0
2018-04-02 15:50:00,347.2,348.83,346.8,347.21,24956.0,347.2,348.83,346.8,347.21,24956.0
2018-04-03 09:30:00,351.31,356.23,350.23,353.07,13857.0,351.31,356.23,350.23,353.07,13857.0
2018-04-03 09:40:00,352.88,353.94,349.69,349.69,10295.0,352.88,353.94,349.69,349.69,10295.0
2018-04-03 09:50:00,349.74,350.69,348.59,348.8,2205.0,349.74,350.69,348.59,348.8,2205.0
2018-04-03 10:00:00,348.01,348.84,345.51,345.69,6584.0,348.01,348.84,345.51,345.69,6584.0
2018-04-03 10:10:00,345.65,347.64,344.95,344.95,7028.0,345.65,347.64,344.95,344.95,7028.0
2018-04-03 10:20:00,344.96,346.69,343.12,346.23,9525.0,344.96,346.69,343.12,346.23,9525.0
2018-04-03 10:30:00,346.24,347.24,346.01,346.19,2050.0,346.24,347.24,346.01,346.19,2050.0
2018-04-03 10:40:00,346.52,347.18,345.35,345.94,7643.0,346.52,347.18,345.35,345.94,7643.0
2018-04-03 10:50:00,346.17,348.92,345.94,348.92,3550.0,346.17,348.92,345.94,348.92,3550.0
2018-04-03 11:00:00,348.92,352.0,348.01,350.77,11703.0,348.92,352.0,348.01,350.77,11703.0
2018-04-03 11:10:00,350.82,350.83,349.16,350.14,6742.0,350.82,350.83,349.16,350.14,6742.0
2018-04-03 11:20:00,349.9,350.42,349.0,349.56,7000.0,349.9,350.42,349.0,349.56,7000.0
2018-04-03 11:30:00,348.6,348.82,346.85,347.33,3142.0,348.6,348.82,346.85,347.33,3142.0
2018-04-03 11:40:00,347.7,348.25,346.61,346.62,6885.0,347.7,348.25,346.61,346.62,6885.0
2018-04-03 11:50:00,346.04,346.77,344.91,344.91,4400.0,346.04,346.77,344.91,344.91,4400.0
2018-04-03 12:00:00,344.96,344.98,343.33,343.4,12274.0,344.96,344.98,343.33,343.4,12274.0
2018-04-03 12:10:00,343.34,343.62,342.66,343.08,13667.0,343.34,343.62,342.66,343.08,13667.0
2018-04-03 12:20:00,342.91,343.43,341.13,341.23,5850.0,342.91,343.43,341.13,341.23,5850.0
2018-04-03 12:30:00,341.15,342.92,340.99,341.33,15667.0,341.15,342.92,340.99,341.33,15667.0
2018-04-03 12:40:00,341.26,341.78,340.83,340.92,9620.0,341.26,341.78,340.83,340.92,9620.0
2018-04-03 12:50:00,341.13,341.19,340.28,340.96,2011.0,341.13,341.19,340.28,340.96,2011.0
2018-04-03 13:00:00,341.07,342.3,340.44,341.76,2222.0,341.07,342.3,340.44,341.76,2222.0
2018-04-03 13:10:00,341.51,342.11,341.51,342.11,586.0,341.51,342.11,341.51,342.11,586.0
2018-04-03 13:20:00,342.67,344.12,342.54,344.01,6401.0,342.67,344.12,342.54,344.01,6401.0
2018-04-03 13:30:00,343.82,344.53,342.01,342.01,8108.0,343.82,344.53,342.01,342.01,8108.0
2018-04-03 13:40:00,341.95,342.5,341.62,341.68,2950.0,341.95,342.5,341.62,341.68,2950.0
2018-04-03 13:50:00,341.62,343.11,341.51,342.79,3397.0,341.62,343.11,341.51,342.79,3397.0
2018-04-03 14:00:00,342.49,343.06,341.78,341.94,12964.0,342.49,343.06,341.78,341.94,12964.0
2018-04-03 14:10:00,342.44,342.55,341.05,341.09,1361.0,342.44,342.55,341.05,341.09,1361.0
2018-04-03 14:20:00,341.07,342.27,340.83,340.83,4332.0,341.07,342.27,340.83,340.83,4332.0
2018-04-03 14:30:00,340.65,340.84,338.64,339.95,7299.0,340.65,340.84,338.64,339.95,7299.0
2018-04-03 14:40:00,339.94,342.63,339.68,342.63,6100.0,339.94,342.63,339.68,342.63,6100.0
2018-04-03 14:50:00,342.42,343.91,342.12,343.67,1810.0,342.42,343.91,342.12,343.67,1810.0
2018-04-03 15:00:00,343.5,345.68,342.91,345.68,7909.0,343.5,345.68,342.91,345.68,7909.0
2018-04-03 15:10:00,345.65,346.39,342.96,343.3,5480.0,345.65,346.39,342.96,343.3,5480.0
2018-04-03 15:20:00,344.01,344.01,342.72,343.5,4919.0,344.01,344.01,342.72,343.5,4919.0
2018-04-03 15:30:00,343.43,343.43,341.91,342.83,8810.0,343.43,343.43,341.91,342.83,8810.0
2018-04-03 15:40:00,342.83,343.51,342.24,342.77,13955.0,342.83,343.51,342.24,342.77,13955.0
2018-04-03 15:50:00,342.24,343.08,341.34,343.06,28456.0,342.24,343.08,341.34,343.06,28456.0
2018-04-04 09:30:00,335.6,340.73,335.0,340.04,31887.0,335.6,340.73,335.0,340.04,31887.0
2018-04-04 09:40:00,340.03,340.03,337.55,337.73,11745.0,340.03,340.03,337.55,337.73,11745.0
2018-04-04 09:50:00,337.53,337.82,335.18,336.7,9750.0,337.53,337.82,335.18,336.7,9750.0
2018-04-04 10:00:00,337.0,337.03,334.02,334.32,10248.0,337.0,337.03,334.02,334.32,10248.0
2018-04-04 10:10:00,335.21,337.15,332.85,333.92,12981.0,335.21,337.15,332.85,333.92,12981.0
2018-04-04 10:20:00,334.14,334.87,333.01,333.43,9872.0,334.14,334.87,333.01,333.43,9872.0
2018-04-04 10:30:00,333.66,335.54,332.87,335.46,14764.0,333.66,335.54,332.87,335.46,14764.0
2018-04-04 10:40:00,335.21,337.89,334.98,337.62,6340.0,335.21,337.89,334.98,337.62,6340.0
2018-04-04 10:50:00,337.58,338.35,336.35,337.83,5820.0,337.58,338.35,336.35,337.83,5820.0
2018-04-04 11:00:00,338.13,338.67,337.14,337.69,7304.0,338.13,338.67,337.14,337.69,7304.0
2018-04-04 11:10:00,337.99,340.12,337.99,340.12,5904.0,337.99,340.12,337.99,340.12,5904.0
2018-04-04 11:20:00,340.44,341.38,340.16,340.23,6250.0,340.44,341.38,340.16,340.23,6250.0
2018-04-04 11:30:00,341.14,343.39,340.86,343.39,11375.0,341.14,343.39,340.86,343.39,11375.0
2018-04-04 11:40:00,343.79,344.66,342.24,344.66,4574.0,343.79,344.66,342.24,344.66,4574.0
2018-04-04 11:50:00,343.96,344.43,343.44,344.43,1820.0,343.96,344.43,343.44,344.43,1820.0
2018-04-04 12:00:00,344.67,344.86,343.17,344.78,3293.0,344.67,344.86,343.17,344.78,3293.0
2018-04-04 12:10:00,344.7,347.01,344.6,346.44,8066.0,344.7,347.01,344.6,346.44,8066.0
2018-04-04 12:20:00,346.44,348.58,345.91,345.91,14001.0,346.44,348.58,345.91,345.91,14001.0
2018-04-04 12:30:00,346.16,348.49,346.03,348.4,15414.0,346.16,348.49,346.03,348.4,15414.0
2018-04-04 12:40:00,348.21,350.39,348.18,348.84,12226.0,348.21,350.39,348.18,348.84,12226.0
2018-04-04 12:50:00,348.85,349.18,347.22,347.87,11238.0,348.85,349.18,347.22,347.87,11238.0
2018-04-04 13:00:00,347.06,347.32,345.1,347.32,13675.0,347.06,347.32,345.1,347.32,13675.0
2018-04-04 13:10:00,346.62,347.62,346.25,346.55,2800.0,346.62,347.62,346.25,346.55,2800.0
2018-04-04 13:20:00,346.99,348.39,345.49,347.74,11205.0,346.99,348.39,345.49,347.74,11205.0
2018-04-04 13:30:00,347.04,348.83,346.6,348.3,6394.0,347.04,348.83,346.6,348.3,6394.0
2018-04-04 13:40:00,348.87,348.91,347.15,347.49,6440.0,348.87,348.91,347.15,347.49,6440.0
2018-04-04 13:50:00,346.57,348.13,345.93,348.13,4647.0,346.57,348.13,345.93,348.13,4647.0
2018-04-04 14:00:00,347.72,350.42,347.65,349.78,5667.0,347.72,350.42,347.65,349.78,5667.0
2018-04-04 14:10:00,350.0,350.4,349.35,350.4,2500.0,350.0,350.4,349.35,350.4,2500.0
2018-04-04 14:20:00,350.17,352.54,350.16,352.5,6282.0,350.17,352.54,350.16,352.5,6282.0
2018-04-04 14:30:00,352.21,352.61,351.31,352.19,3400.0,352.21,352.61,351.31,352.19,3400.0
2018-04-04 14:40:00,352.22,353.0,351.18,351.18,7109.0,352.22,353.0,351.18,351.18,7109.0
2018-04-04 14:50:00,351.34,352.32,351.34,351.98,9566.0,351.34,352.32,351.34,351.98,9566.0
2018-04-04 15:00:00,352.35,352.77,351.78,352.06,8644.0,352.35,352.77,351.78,352.06,8644.0
2018-04-04 15:10:00,352.06,352.21,350.31,351.09,7220.0,352.06,352.21,350.31,351.09,7220.0
2018-04-04 15:20:00,350.64,354.81,350.61,354.04,16475.0,350.64,354.81,350.61,354.04,16475.0
2018-04-04 15:30:00,353.6,355.84,353.54,355.84,10601.0,353.6,355.84,353.54,355.84,10601.0
2018-04-04 15:40:00,355.55,356.1,354.18,354.18,20692.0,355.55,356.1,354.18,354.18,20692.0
2018-04-04 15:50:00,354.2,357.12,353.8,355.59,46881.0,354.2,357.12,353.8,355.59,46881.0
2018-04-05 09:30:00,357.65,362.69,357.65,358.99,29344.0,357.65,362.69,357.65,358.99,29344.0
2018-04-05 09:40:00,358.98,360.82,358.11,358.11,12034.0,358.98,360.82,358.11,358.11,12034.0
2018-04-05 09:50:00,358.44,360.61,356.85,358.51,28640.0,358.44,360.61,356.85,358.51,28640.0
2018-04-05 10:00:00,358.12,358.12,356.21,357.14,7650.0,358.12,358.12,356.21,357.14,7650.0
2018-04-05 10:10:00,356.6,357.78,354.85,354.85,17125.0,356.6,357.78,354.85,354.85,17125.0
2018-04-05 10:20:00,354.85,356.49,354.46,355.19,7214.0,354.85,356.49,354.46,355.19,7214.0
2018-04-05 10:30:00,354.97,355.78,354.32,355.14,31183.0,354.97,355.78,354.32,355.14,31183.0
2018-04-05 10:40:00,354.84,357.96,354.79,356.9,29272.0,354.84,357.96,354.79,356.9,29272.0
2018-04-05 10:50:00,356.95,359.84,356.33,359.11,30166.0,356.95,359.84,356.33,359.11,30166.0
2018-04-05 11:00:00,359.34,359.86,359.07,359.17,5400.0,359.34,359.86,359.07,359.17,5400.0
2018-04-05 11:10:00,358.94,359.16,356.92,357.01,11352.0,358.94,359.16,356.92,357.01,11352.0
2018-04-05 11:20:00,357.21,357.94,355.46,355.47,13586.0,357.21,357.94,355.46,355.47,13586.0
2018-04-05 11:30:00,355.13,358.24,354.72,358.23,18042.0,355.13,358.24,354.72,358.23,18042.0
2018-04-05 11:40:00,358.06,358.33,356.71,358.33,11523.0,358.06,358.33,356.71,358.33,11523.0
2018-04-05 11:50:00,357.83,358.77,357.5,358.11,2800.0,357.83,358.77,357.5,358.11,2800.0
2018-04-05 12:00:00,358.13,358.13,356.29,356.81,7318.0,358.13,358.13,356.29,356.81,7318.0
2018-04-05 12:10:00,356.56,358.17,356.39,357.88,13997.0,356.56,358.17,356.39,357.88,13997.0
2018-04-05 12:20:00,356.88,357.75,356.19,356.82,9600.0,356.88,357.75,356.19,356.82,9600.0
2018-04-05 12:30:00,356.97,357.38,355.59,356.25,10121.0,356.97,357.38,355.59,356.25,10121.0
2018-04-05 12:40:00,356.87,356.88,355.74,356.18,1911.0,356.87,356.88,355.74,356.18,1911.0
2018-04-05 12:50:00,355.94,356.63,355.51,356.28,14469.0,355.94,356.63,355.51,356.28,14469.0
2018-04-05 13:00:00,356.32,356.51,355.54,356.3,900.0,356.32,356.51,355.54,356.3,900.0
2018-04-05 13:10:00,355.6,355.77,354.19,354.9,10321.0,355.6,355.77,354.19,354.9,10321.0
2018-04-05 13:20:00,354.92,355.23,352.96,353.29,13160.0,354.92,355.23,352.96,353.29,13160.0
2018-04-05 13:30:00,353.64,354.06,352.72,352.72,9164.0,353.64,354.06,352.72,352.72,9164.0
2018-04-05 13:40:00,351.56,351.58,350.93,351.14,2950.0,351.56,351.58,350.93,351.14,2950.0
2018-04-05 13:50:00,351.03,352.95,351.02,352.75,11763.0,351.03,352.95,351.02,352.75,11763.0
2018-04-05 14:00:00,352.55,352.55,351.89,351.89,2300.0,352.55,352.55,351.89,351.89,2300.0
2018-04-05 14:10:00,351.65,351.95,350.51,351.22,9856.0,351.65,351.95,350.51,351.22,9856.0
2018-04-05 14:20:00,351.24,351.24,350.69,350.69,2249.0,351.24,351.24,350.69,350.69,2249.0
2018-04-05 14:30:00,350.52,351.89,350.52,351.89,14677.0,350.52,351.89,350.52,351.89,14677.0
2018-04-05 14:40:00,351.7,353.09,351.7,352.82,7008.0,351.7,353.09,351.7,352.82,7008.0
2018-04-05 14:50:00,352.93,352.93,352.14,352.75,3350.0,352.93,352.93,352.14,352.75,3350.0
2018-04-05 15:00:00,352.59,352.77,351.7,352.62,19500.0,352.59,352.77,351.7,352.62,19500.0
2018-04-05 15:10:00,352.84,353.17,352.37,352.37,5063.0,352.84,353.17,352.37,352.37,5063.0
2018-04-05 15:20:00,352.4,353.01,351.58,351.58,3436.0,352.4,353.01,351.58,351.58,3436.0
2018-04-05 15:30:00,351.73,352.1,350.59,351.13,10179.0,351.73,352.1,350.59,351.13,10179.0
2018-04-05 15:40:00,351.28,352.48,351.09,352.33,10515.0,351.28,352.48,351.09,352.33,10515.0
2018-04-05 15:50:00,351.93,352.48,351.36,352.36,28113.0,351.93,352.48,351.36,352.36,28113.0
2018-04-06 09:30:00,348.7,353.0,348.0,351.14,6959.0,348.7,353.0,348.0,351.14,6959.0
2018-04-06 09:40:00,351.05,351.59,350.22,350.22,2200.0,351.05,351.59,350.22,350.22,2200.0
2018-04-06 09:50:00,349.77,350.46,348.96,350.46,6905.0,349.77,350.46,348.96,350.46,6905.0
2018-04-06 10:00:00,350.25,350.89,349.07,350.0,13684.0,350.25,350.89,349.07,350.0,13684.0
2018-04-06 10:10:00,349.75,351.09,349.75,350.78,3697.0,349.75,351.09,349.75,350.78,3697.0
2018-04-06 10:20:00,351.62,351.62,350.2,350.2,7467.0,351.62,351.62,350.2,350.2,7467.0
2018-04-06 10:30:00,349.55,349.69,348.85,348.85,12842.0,349.55,349.69,348.85,348.85,12842.0
2018-04-06 10:40:00,348.67,349.21,347.68,349.21,8900.0,348.67,349.21,347.68,349.21,8900.0
2018-04-06 10:50:00,348.2,349.48,348.2,349.48,1600.0,348.2,349.48,348.2,349.48,1600.0
2018-04-06 11:00:00,349.28,349.28,348.22,349.02,9403.0,349.28,349.28,348.22,349.02,9403.0
2018-04-06 11:10:00,349.44,349.54,348.28,348.56,1907.0,349.44,349.54,348.28,348.56,1907.0
2018-04-06 11:20:00,348.79,349.27,347.91,349.27,7664.0,348.79,349.27,347.91,349.27,7664.0
2018-04-06 11:30:00,348.86,349.41,348.84,349.0,2200.0,348.86,349.41,348.84,349.0,2200.0
2018-04-06 11:40:00,349.82,349.99,348.74,349.48,5812.0,349.82,349.99,348.74,349.48,5812.0
2018-04-06 11:50:00,348.96,349.66,348.62,349.66,6210.0,348.96,349.66,348.62,349.66,6210.0
2018-04-06 12:00:00,349.49,349.49,349.16,349.49,640.0,349.49,349.49,349.16,349.49,640.0
2018-04-06 12:10:00,349.22,349.38,348.2,349.19,900.0,349.22,349.38,348.2,349.19,900.0
2018-04-06 12:20:00,348.36,348.77,347.47,348.18,8300.0,348.36,348.77,347.47,348.18,8300.0
2018-04-06 12:30:00,348.23,348.67,347.48,348.67,1800.0,348.23,348.67,347.48,348.67,1800.0
2018-04-06 12:40:00,348.22,348.59,347.44,347.95,2454.0,348.22,348.59,347.44,347.95,2454.0
2018-04-06 12:50:00,347.44,348.0,347.28,347.65,3305.0,347.44,348.0,347.28,347.65,3305.0
2018-04-06 13:00:00,348.36,348.36,346.62,346.66,3670.0,348.36,348.36,346.62,346.66,3670.0
2018-04-06 13:10:00,346.68,347.22,346.0,346.51,5095.0,346.68,347.22,346.0,346.51,5095.0
2018-04-06 13:20:00,347.03,347.48,346.48,346.87,1400.0,347.03,347.48,346.48,346.87,1400.0
2018-04-06 13:30:00,346.64,347.34,344.5,344.5,3150.0,346.64,347.34,344.5,344.5,3150.0
2018-04-06 13:40:00,343.39,345.32,343.3,343.31,4260.0,343.39,345.32,343.3,343.31,4260.0
2018-04-06 13:50:00,343.95,344.33,342.0,342.0,4985.0,343.95,344.33,342.0,342.0,4985.0
2018-04-06 14:00:00,341.13,342.2,340.08,340.65,7977.0,341.13,342.2,340.08,340.65,7977.0
2018-04-06 14:10:00,340.95,343.08,340.82,341.5,9001.0,340.95,343.08,340.82,341.5,9001.0
2018-04-06 14:20:00,340.98,342.15,340.77,341.0,7160.0,340.98,342.15,340.77,341.0,7160.0
2018-04-06 14:30:00,341.43,341.91,340.0,340.54,10671.0,341.43,341.91,340.0,340.54,10671.0
2018-04-06 14:40:00,340.01,341.86,340.01,341.42,5388.0,340.01,341.86,340.01,341.42,5388.0
2018-04-06 14:50:00,341.66,342.55,341.07,341.56,8700.0,341.66,342.55,341.07,341.56,8700.0
2018-04-06 15:00:00,341.07,341.96,340.0,340.13,6906.0,341.07,341.96,340.0,340.13,6906.0
2018-04-06 15:10:00,340.46,342.33,340.19,340.8,9393.0,340.46,342.33,340.19,340.8,9393.0
2018-04-06 15:20:00,341.86,342.49,340.76,341.27,6306.0,341.86,342.49,340.76,341.27,6306.0
2018-04-06 15:30:00,340.95,342.82,340.8,342.0,9119.0,340.95,342.82,340.8,342.0,9119.0
2018-04-06 15:40:00,342.21,342.48,341.34,341.65,13861.0,342.21,342.48,341.34,341.65,13861.0
2018-04-06 15:50:00,341.99,343.2,341.99,342.42,32585.0,341.99,343.2,341.99,342.42,32585.0
2018-04-09 09:30:00,345.0,349.98,340.5,340.5,16892.0,345.0,349.98,340.5,340.5,16892.0
2018-04-09 09:40:00,340.61,344.27,340.07,343.58,5675.0,340.61,344.27,340.07,343.58,5675.0
2018-04-09 09:50:00,344.69,347.48,343.89,345.74,9035.0,344.69,347.48,343.89,345.74,9035.0
2018-04-09 10:00:00,345.77,348.5,345.51,348.13,6245.0,345.77,348.5,345.51,348.13,6245.0
2018-04-09 10:10:00,348.16,349.78,347.52,349.2,9597.0,348.16,349.78,347.52,349.2,9597.0
2018-04-09 10:20:00,349.21,349.63,347.6,347.6,2920.0,349.21,349.63,347.6,347.6,2920.0
2018-04-09 10:30:00,347.79,348.25,346.7,347.07,5024.0,347.79,348.25,346.7,347.07,5024.0
2018-04-09 10:40:00,347.56,347.93,347.19,347.77,1300.0,347.56,347.93,347.19,347.77,1300.0
2018-04-09 10:50:00,348.06,348.07,346.23,346.45,8064.0,348.06,348.07,346.23,346.45,8064.0
2018-04-09 11:00:00,346.35,347.07,345.93,345.93,4967.0,346.35,347.07,345.93,345.93,4967.0
2018-04-09 11:10:00,345.5,347.27,345.13,347.27,3000.0,345.5,347.27,345.13,347.27,3000.0
2018-04-09 11:20:00,347.3,348.1,346.86,346.86,1750.0,347.3,348.1,346.86,346.86,1750.0
2018-04-09 11:30:00,347.82,348.38,347.28,347.28,1650.0,347.82,348.38,347.28,347.28,1650.0
2018-04-09 11:40:00,347.58,349.29,347.58,349.29,2945.0,347.58,349.29,347.58,349.29,2945.0
2018-04-09 11:50:00,348.88,349.47,347.89,348.86,4100.0,348.88,349.47,347.89,348.86,4100.0
2018-04-09 12:00:00,349.16,349.82,348.44,349.39,3200.0,349.16,349.82,348.44,349.39,3200.0
2018-04-09 12:10:00,349.85,351.42,348.9,349.09,19573.0,349.85,351.42,348.9,349.09,19573.0
2018-04-09 12:20:00,349.24,349.49,347.83,347.89,8666.0,349.24,349.49,347.83,347.89,8666.0
2018-04-09 12:30:00,348.47,348.96,348.2,348.96,2316.0,348.47,348.96,348.2,348.96,2316.0
2018-04-09 12:40:00,348.42,349.71,347.78,348.62,12705.0,348.42,349.71,347.78,348.62,12705.0
2018-04-09 12:50:00,348.31,349.12,348.17,348.37,9037.0,348.31,349.12,348.17,348.37,9037.0
2018-04-09 13:00:00,348.58,349.36,348.16,349.0,10400.0,348.58,349.36,348.16,349.0,10400.0
2018-04-09 13:10:00,349.05,349.84,348.61,349.34,9051.0,349.05,349.84,348.61,349.34,9051.0
2018-04-09 13:20:00,349.26,349.3,348.27,348.6,5583.0,349.26,349.3,348.27,348.6,5583.0
2018-04-09 13:30:00,348.48,348.71,348.15,348.4,4104.0,348.48,348.71,348.15,348.4,4104.0
2018-04-09 13:40:00,347.76,348.39,347.22,348.03,800.0,347.76,348.39,347.22,348.03,800.0
2018-04-09 13:50:00,348.03,349.1,348.03,348.39,6200.0,348.03,349.1,348.03,348.39,6200.0
2018-04-09 14:00:00,348.75,349.0,348.2,348.63,10848.0,348.75,349.0,348.2,348.63,10848.0
2018-04-09 14:10:00,348.47,349.37,348.27,349.11,5154.0,348.47,349.37,348.27,349.11,5154.0
2018-04-09 14:20:00,348.86,348.98,347.7,348.21,5673.0,348.86,348.98,347.7,348.21,5673.0
2018-04-09 14:30:00,348.16,348.27,348.0,348.09,1330.0,348.16,348.27,348.0,348.09,1330.0
2018-04-09 14:40:00,348.0,348.32,347.3,347.31,4984.0,348.0,348.32,347.3,347.31,4984.0
2018-04-09 14:50:00,347.05,347.2,346.55,347.2,2819.0,347.05,347.2,346.55,347.2,2819.0
2018-04-09 15:00:00,347.35,347.97,346.29,346.29,7644.0,347.35,347.97,346.29,346.29,7644.0
2018-04-09 15:10:00,346.14,346.21,344.6,345.01,2850.0,346.14,346.21,344.6,345.01,2850.0
2018-04-09 15:20:00,344.22,344.85,343.85,344.16,2900.0,344.22,344.85,343.85,344.16,2900.0
2018-04-09 15:30:00,344.48,344.94,343.43,343.9,5092.0,344.48,344.94,343.43,343.9,5092.0
2018-04-09 15:40:00,343.52,344.08,342.72,342.94,10852.0,343.52,344.08,342.72,342.94,10852.0
2018-04-09 15:50:00,342.27,343.76,342.27,342.78,11511.0,342.27,343.76,342.27,342.78,11511.0
2018-04-10 09:30:00,349.64,352.78,348.12,349.38,9901.0,349.64,352.78,348.12,349.38,9901.0
2018-04-10 09:40:00,347.65,349.17,346.38,348.06,3900.0,347.65,349.17,346.38,348.06,3900.0
2018-04-10 09:50:00,347.71,349.4,347.37,349.4,3422.0,347.71,349.4,347.37,349.4,3422.0
2018-04-10 10:00:00,348.67,349.87,348.0,349.5,16341.0,348.67,349.87,348.0,349.5,16341.0
2018-04-10 10:10:00,348.94,349.34,348.04,348.39,10030.0,348.94,349.34,348.04,348.39,10030.0
2018-04-10 10:20:00,347.79,348.07,346.1,346.14,9660.0,347.79,348.07,346.1,346.14,9660.0
2018-04-10 10:30:00,346.38,347.2,344.77,345.32,6865.0,346.38,347.2,344.77,345.32,6865.0
2018-04-10 10:40:00,345.15,346.24,344.59,345.55,5858.0,345.15,346.24,344.59,345.55,5858.0
2018-04-10 10:50:00,345.48,345.48,343.83,344.5,8400.0,345.48,345.48,343.83,344.5,8400.0
2018-04-10 11:00:00,344.35,345.34,343.84,344.69,6151.0,344.35,345.34,343.84,344.69,6151.0
2018-04-10 11:10:00,344.58,345.48,344.21,344.73,6203.0,344.58,345.48,344.21,344.73,6203.0
2018-04-10 11:20:00,345.0,345.63,344.09,344.15,6278.0,345.0,345.63,344.09,344.15,6278.0
2018-04-10 11:30:00,343.71,345.25,343.71,344.74,5800.0,343.71,345.25,343.71,344.74,5800.0
2018-04-10 11:40:00,345.0,345.31,343.0,343.5,8093.0,345.0,345.31,343.0,343.5,8093.0
2018-04-10 11:50:00,343.48,344.61,342.98,344.15,12913.0,343.48,344.61,342.98,344.15,12913.0
2018-04-10 12:00:00,343.94,345.01,343.94,344.56,16614.0,343.94,345.01,343.94,344.56,16614.0
2018-04-10 12:10:00,344.48,344.58,343.18,343.41,5897.0,344.48,344.58,343.18,343.41,5897.0
2018-04-10 12:20:00,343.75,344.16,341.99,342.46,16030.0,343.75,344.16,341.99,342.46,16030.0
2018-04-10 12:30:00,343.04,343.87,342.67,343.22,8901.0,343.04,343.87,342.67,343.22,8901.0
2018-04-10 12:40:00,343.22,343.67,342.41,343.54,4785.0,343.22,343.67,342.41,343.54,4785.0
2018-04-10 12:50:00,343.32,343.77,342.6,343.25,23803.0,343.32,343.77,342.6,343.25,23803.0
2018-04-10 13:00:00,342.81,344.99,342.68,343.54,35818.0,342.81,344.99,342.68,343.54,35818.0
2018-04-10 13:10:00,343.85,344.2,343.4,343.78,10736.0,343.85,344.2,343.4,343.78,10736.0
2018-04-10 13:20:00,343.6,344.66,343.29,343.9,10381.0,343.6,344.66,343.29,343.9,10381.0
2018-04-10 13:30:00,344.06,346.28,343.9,345.21,11160.0,344.06,346.28,343.9,345.21,11160.0
2018-04-10 13:40:00,345.19,345.59,343.76,344.13,11360.0,345.19,345.59,343.76,344.13,11360.0
2018-04-10 13:50:00,344.13,344.38,343.4,343.9,16010.0,344.13,344.38,343.4,343.9,16010.0
2018-04-10 14:00:00,344.0,344.09,343.17,343.87,10059.0,344.0,344.09,343.17,343.87,10059.0
2018-04-10 14:10:00,344.0,344.09,343.4,343.63,9300.0,344.0,344.09,343.4,343.63,9300.0
2018-04-10 14:20:00,343.44,343.87,343.15,343.15,3600.0,343.44,343.87,343.15,343.15,3600.0
2018-04-10 14:30:00,342.79,343.89,341.71,342.1,7194.0,342.79,343.89,341.71,342.1,7194.0
2018-04-10 14:40:00,341.86,343.33,341.48,342.72,9300.0,341.86,343.33,341.48,342.72,9300.0
2018-04-10 14:50:00,342.93,345.17,342.93,345.06,18895.0,342.93,345.17,342.93,345.06,18895.0
2018-04-10 15:00:00,345.09,346.2,343.89,346.2,33194.0,345.09,346.2,343.89,346.2,33194.0
2018-04-10 15:10:00,346.45,349.03,346.4,349.03,19941.0,346.45,349.03,346.4,349.03,19941.0
2018-04-10 15:20:00,348.71,349.94,348.28,348.61,24345.0,348.71,349.94,348.28,348.61,24345.0
2018-04-10 15:30:00,348.42,348.61,346.45,346.72,23236.0,348.42,348.61,346.45,346.72,23236.0
2018-04-10 15:40:00,347.0,347.7,345.82,346.72,16725.0,347.0,347.7,345.82,346.72,16725.0
2018-04-10 15:50:00,347.42,348.41,346.72,347.74,88720.0,347.42,348.41,346.72,347.74,88720.0
2018-04-11 09:30:00,348.21,348.21,342.13,342.38,49500.0,348.21,348.21,342.13,342.38,49500.0
2018-04-11 09:40:00,343.03,343.6,339.06,339.06,25781.0,343.03,343.6,339.06,339.06,25781.0
2018-04-11 09:50:00,340.23,340.27,336.45,338.38,53779.0,340.23,340.27,336.45,338.38,53779.0
2018-04-11 10:00:00,338.03,339.22,337.75,338.53,69680.0,338.03,339.22,337.75,338.53,69680.0
2018-04-11 10:10:00,338.9,339.29,338.0,338.22,81988.0,338.9,339.29,338.0,338.22,81988.0
2018-04-11 10:20:00,338.46,338.59,337.15,338.0,71403.0,338.46,338.59,337.15,338.0,71403.0
2018-04-11 10:30:00,338.28,341.63,338.24,340.08,34642.0,338.28,341.63,338.24,340.08,34642.0
2018-04-11 10:40:00,340.24,342.22,339.54,339.91,44762.0,340.24,342.22,339.54,339.91,44762.0
2018-04-11 10:50:00,339.94,340.25,337.49,337.49,15360.0,339.94,340.25,337.49,337.49,15360.0
2018-04-11 11:00:00,337.35,337.76,333.0,333.0,45902.0,337.35,337.76,333.0,333.0,45902.0
2018-04-11 11:10:00,333.0,334.46,332.36,333.21,33947.0,333.0,334.46,332.36,333.21,33947.0
2018-04-11 11:20:00,333.43,334.84,332.71,334.84,32346.0,333.43,334.84,332.71,334.84,32346.0
2018-04-11 11:30:00,334.94,336.19,334.78,335.77,13288.0,334.94,336.19,334.78,335.77,13288.0
2018-04-11 11:40:00,336.02,336.49,334.65,335.75,11680.0,336.02,336.49,334.65,335.75,11680.0
2018-04-11 11:50:00,336.1,336.19,334.91,335.3,8265.0,336.1,336.19,334.91,335.3,8265.0
2018-04-11 12:00:00,335.97,336.4,335.22,335.93,11506.0,335.97,336.4,335.22,335.93,11506.0
2018-04-11 12:10:00,336.29,336.36,335.62,335.82,11491.0,336.29,336.36,335.62,335.82,11491.0
2018-04-11 12:20:00,336.07,336.27,335.02,335.78,10888.0,336.07,336.27,335.02,335.78,10888.0
2018-04-11 12:30:00,335.93,336.13,334.64,335.15,14425.0,335.93,336.13,334.64,335.15,14425.0
2018-04-11 12:40:00,335.5,336.04,335.1,335.54,17332.0,335.5,336.04,335.1,335.54,17332.0
2018-04-11 12:50:00,335.95,335.97,335.31,335.97,2875.0,335.95,335.97,335.31,335.97,2875.0
2018-04-11 13:00:00,335.87,336.21,335.41,335.93,7111.0,335.87,336.21,335.41,335.93,7111.0
2018-04-11 13:10:00,335.98,336.91,335.29,336.68,12502.0,335.98,336.91,335.29,336.68,12502.0
2018-04-11 13:20:00,336.89,338.0,336.09,336.23,5760.0,336.89,338.0,336.09,336.23,5760.0
2018-04-11 13:30:00,336.51,336.51,335.14,336.14,5212.0,336.51,336.51,335.14,336.14,5212.0
2018-04-11 13:40:00,335.86,335.86,334.18,334.19,19767.0,335.86,335.86,334.18,334.19,19767.0
2018-04-11 13:50:00,334.06,335.01,333.96,334.66,4489.0,334.06,335.01,333.96,334.66,4489.0
2018-04-11 14:00:00,334.93,335.05,333.35,333.93,24896.0,334.93,335.05,333.35,333.93,24896.0
2018-04-11 14:10:00,333.6,335.02,333.6,334.87,37905.0,333.6,335.02,333.6,334.87,37905.0
2018-04-11 14:20:00,334.87,335.25,334.42,334.7,12200.0,334.87,335.25,334.42,334.7,12200.0
2018-04-11 14:30:00,334.77,335.27,334.41,335.1,8161.0,334.77,335.27,334.41,335.1,8161.0
2018-04-11 14:40:00,334.65,334.96,333.15,333.37,7350.0,334.65,334.96,333.15,333.37,7350.0
2018-04-11 14:50:00,333.11,333.5,332.64,333.0,7399.0,333.11,333.5,332.64,333.0,7399.0
2018-04-11 15:00:00,333.2,333.37,331.87,331.88,16239.0,333.2,333.37,331.87,331.88,16239.0
2018-04-11 15:10:00,331.61,331.61,330.5,330.69,34755.0,331.61,331.61,330.5,330.69,34755.0
2018-04-11 15:20:00,330.57,331.0,330.06,330.1,31125.0,330.57,331.0,330.06,330.1,31125.0
2018-04-11 15:30:00,330.23,330.4,329.67,329.69,16884.0,330.23,330.4,329.67,329.69,16884.0
2018-04-11 15:40:00,329.75,330.19,329.26,329.62,23705.0,329.75,330.19,329.26,329.62,23705.0
2018-04-11 15:50:00,329.84,329.88,328.38,328.65,63963.0,329.84,329.88,328.38,328.65,63963.0
2018-04-12 09:30:00,331.05,335.45,329.14,332.93,26875.0,331.05,335.45,329.14,332.93,26875.0
2018-04-12 09:40:00,332.81,335.99,332.45,333.06,17043.0,332.81,335.99,332.45,333.06,17043.0
2018-04-12 09:50:00,332.9,333.06,331.03,331.53,20291.0,332.9,333.06,331.03,331.53,20291.0
2018-04-12 10:00:00,331.31,332.73,330.43,330.87,12875.0,331.31,332.73,330.43,330.87,12875.0
2018-04-12 10:10:00,331.32,331.49,328.76,330.03,23679.0,331.32,331.49,328.76,330.03,23679.0
2018-04-12 10:20:00,330.25,330.95,329.75,330.23,27673.0,330.25,330.95,329.75,330.23,27673.0
2018-04-12 10:30:00,330.48,331.61,329.86,330.25,30753.0,330.48,331.61,329.86,330.25,30753.0
2018-04-12 10:40:00,330.08,330.79,329.81,330.31,9346.0,330.08,330.79,329.81,330.31,9346.0
2018-04-12 10:50:00,330.31,330.71,329.17,329.43,10300.0,330.31,330.71,329.17,329.43,10300.0
2018-04-12 11:00:00,329.68,330.54,328.82,330.49,28854.0,329.68,330.54,328.82,330.49,28854.0
2018-04-12 11:10:00,330.92,331.29,330.1,330.16,9293.0,330.92,331.29,330.1,330.16,9293.0
2018-04-12 11:20:00,330.17,331.22,330.16,330.82,23793.0,330.17,331.22,330.16,330.82,23793.0
2018-04-12 11:30:00,330.65,331.19,330.3,330.79,18418.0,330.65,331.19,330.3,330.79,18418.0
2018-04-12 11:40:00,330.59,331.82,330.45,330.9,29509.0,330.59,331.82,330.45,330.9,29509.0
2018-04-12 11:50:00,330.85,331.28,330.39,330.39,36156.0,330.85,331.28,330.39,330.39,36156.0
2018-04-12 12:00:00,330.61,331.23,330.55,331.05,11500.0,330.61,331.23,330.55,331.05,11500.0
2018-04-12 12:10:00,331.05,332.59,331.0,332.33,16290.0,331.05,332.59,331.0,332.33,16290.0
2018-04-12 12:20:00,332.26,332.38,331.81,331.81,15750.0,332.26,332.38,331.81,331.81,15750.0
2018-04-12 12:30:00,331.88,331.96,330.77,331.05,13798.0,331.88,331.96,330.77,331.05,13798.0
2018-04-12 12:40:00,331.05,332.07,330.99,331.77,8950.0,331.05,332.07,330.99,331.77,8950.0
2018-04-12 12:50:00,331.77,332.01,331.0,331.44,13569.0,331.77,332.01,331.0,331.44,13569.0
2018-04-12 13:00:00,331.84,332.09,331.05,331.05,25874.0,331.84,332.09,331.05,331.05,25874.0
2018-04-12 13:10:00,331.16,331.38,328.89,329.67,23520.0,331.16,331.38,328.89,329.67,23520.0
2018-04-12 13:20:00,330.08,330.29,328.98,329.0,12753.0,330.08,330.29,328.98,329.0,12753.0
2018-04-12 13:30:00,328.82,329.3,328.6,329.17,8463.0,328.82,329.3,328.6,329.17,8463.0
2018-04-12 13:40:00,329.31,329.85,328.59,329.85,39593.0,329.31,329.85,328.59,329.85,39593.0
2018-04-12 13:50:00,329.85,330.59,329.63,329.65,10906.0,329.85,330.59,329.63,329.65,10906.0
2018-04-12 14:00:00,329.62,330.4,329.18,330.05,15121.0,329.62,330.4,329.18,330.05,15121.0
2018-04-12 14:10:00,330.23,331.28,329.86,331.21,24881.0,330.23,331.28,329.86,331.21,24881.0
2018-04-12 14:20:00,331.62,331.83,330.72,330.99,10355.0,331.62,331.83,330.72,330.99,10355.0
2018-04-12 14:30:00,330.73,330.73,329.91,330.19,4600.0,330.73,330.73,329.91,330.19,4600.0
2018-04-12 14:40:00,330.47,330.49,329.48,329.96,2400.0,330.47,330.49,329.48,329.96,2400.0
2018-04-12 14:50:00,329.54,330.18,329.5,329.77,10583.0,329.54,330.18,329.5,329.77,10583.0
2018-04-12 15:00:00,330.0,330.14,328.78,329.28,55982.0,330.0,330.14,328.78,329.28,55982.0
2018-04-12 15:10:00,329.44,330.09,328.95,330.09,17904.0,329.44,330.09,328.95,330.09,17904.0
2018-04-12 15:20:00,329.91,329.95,328.82,329.06,10863.0,329.91,329.95,328.82,329.06,10863.0
2018-04-12 15:30:00,328.84,329.15,327.47,328.0,24269.0,328.84,329.15,327.47,328.0,24269.0
2018-04-12 15:40:00,328.03,328.03,326.0,326.05,38595.0,328.03,328.03,326.0,326.05,38595.0
2018-04-12 15:50:00,326.18,328.54,326.07,327.18,66555.0,326.18,328.54,326.07,327.18,66555.0
2018-04-13 09:30:00,330.12,333.6,330.0,330.98,35752.0,330.12,333.6,330.0,330.98,35752.0
2018-04-13 09:40:00,330.99,332.47,329.94,331.0,32717.0,330.99,332.47,329.94,331.0,32717.0
2018-04-13 09:50:00,331.1,331.76,329.97,330.68,26245.0,331.1,331.76,329.97,330.68,26245.0
2018-04-13 10:00:00,330.76,331.8,330.48,330.57,36998.0,330.76,331.8,330.48,330.57,36998.0
2018-04-13 10:10:00,330.47,331.04,329.98,330.62,26419.0,330.47,331.04,329.98,330.62,26419.0
2018-04-13 10:20:00,330.62,331.21,329.7,330.47,21530.0,330.62,331.21,329.7,330.47,21530.0
2018-04-13 10:30:00,330.18,330.47,328.81,328.81,18445.0,330.18,330.47,328.81,328.81,18445.0
2018-04-13 10:40:00,329.0,329.05,327.66,328.43,11383.0,329.0,329.05,327.66,328.43,11383.0
2018-04-13 10:50:00,328.19,328.67,326.61,327.18,13289.0,328.19,328.67,326.61,327.18,13289.0
2018-04-13 11:00:00,327.3,329.19,326.9,328.81,20285.0,327.3,329.19,326.9,328.81,20285.0
2018-04-13 11:10:00,328.8,330.5,328.57,329.66,27592.0,328.8,330.5,328.57,329.66,27592.0
2018-04-13 11:20:00,329.6,330.43,329.59,329.76,26294.0,329.6,330.43,329.59,329.76,26294.0
2018-04-13 11:30:00,329.75,331.64,329.63,331.47,45370.0,329.75,331.64,329.63,331.47,45370.0
2018-04-13 11:40:00,331.72,334.29,331.2,332.86,24958.0,331.72,334.29,331.2,332.86,24958.0
2018-04-13 11:50:00,332.68,332.68,331.03,331.46,30582.0,332.68,332.68,331.03,331.46,30582.0
2018-04-13 12:00:00,331.47,332.32,330.8,331.16,21339.0,331.47,332.32,330.8,331.16,21339.0
2018-04-13 12:10:00,331.19,331.61,330.93,331.39,14427.0,331.19,331.61,330.93,331.39,14427.0
2018-04-13 12:20:00,331.57,331.95,331.1,331.75,19363.0,331.57,331.95,331.1,331.75,19363.0
2018-04-13 12:30:00,331.8,333.32,331.61,332.94,19528.0,331.8,333.32,331.61,332.94,19528.0
2018-04-13 12:40:00,332.88,333.36,332.71,332.96,11300.0,332.88,333.36,332.71,332.96,11300.0
2018-04-13 12:50:00,332.96,333.02,332.06,332.41,9344.0,332.96,333.02,332.06,332.41,9344.0
2018-04-13 13:00:00,332.41,332.64,331.67,331.97,7700.0,332.41,332.64,331.67,331.97,7700.0
2018-04-13 13:10:00,331.92,332.14,331.44,331.46,14016.0,331.92,332.14,331.44,331.46,14016.0
2018-04-13 13:20:00,331.43,331.73,330.99,331.25,22736.0,331.43,331.73,330.99,331.25,22736.0
2018-04-13 13:30:00,331.3,331.37,330.3,330.81,10536.0,331.3,331.37,330.3,330.81,10536.0
2018-04-13 13:40:00,330.75,331.2,330.7,331.05,6247.0,330.75,331.2,330.7,331.05,6247.0
2018-04-13 13:50:00,331.08,331.2,330.32,330.36,19637.0,331.08,331.2,330.32,330.36,19637.0
2018-04-13 14:00:00,330.32,330.97,329.69,330.87,13600.0,330.32,330.97,329.69,330.87,13600.0
2018-04-13 14:10:00,330.77,330.97,329.22,329.3,20165.0,330.77,330.97,329.22,329.3,20165.0
2018-04-13 14:20:00,329.55,329.65,328.1,329.16,14431.0,329.55,329.65,328.1,329.16,14431.0
2018-04-13 14:30:00,329.18,329.64,328.41,329.13,20270.0,329.18,329.64,328.41,329.13,20270.0
2018-04-13 14:40:00,329.38,330.36,328.88,329.74,12226.0,329.38,330.36,328.88,329.74,12226.0
2018-04-13 14:50:00,329.89,329.91,328.77,328.92,11088.0,329.89,329.91,328.77,328.92,11088.0
2018-04-13 15:00:00,328.93,328.97,327.88,328.0,7703.0,328.93,328.97,327.88,328.0,7703.0
2018-04-13 15:10:00,327.9,327.97,326.54,326.87,13720.0,327.9,327.97,326.54,326.87,13720.0
2018-04-13 15:20:00,326.87,327.44,326.51,327.02,14726.0,326.87,327.44,326.51,327.02,14726.0
2018-04-13 15:30:00,327.0,328.05,326.86,327.57,21017.0,327.0,328.05,326.86,327.57,21017.0
2018-04-13 15:40:00,327.61,328.88,327.54,328.61,23340.0,327.61,328.88,327.54,328.61,23340.0
2018-04-13 15:50:00,328.92,330.21,328.75,329.66,66203.0,328.92,330.21,328.75,329.66,66203.0
2018-04-16 09:30:00,331.28,332.01,326.94,327.6,10976.0,331.28,332.01,326.94,327.6,10976.0
2018-04-16 09:40:00,327.29,327.4,323.52,323.52,19176.0,327.29,327.4,323.52,323.52,19176.0
2018-04-16 09:50:00,324.58,325.75,323.67,325.03,14125.0,324.58,325.75,323.67,325.03,14125.0
2018-04-16 10:00:00,325.18,327.17,324.8,326.51,17989.0,325.18,327.17,324.8,326.51,17989.0
2018-04-16 10:10:00,326.7,327.19,326.16,326.18,8800.0,326.7,327.19,326.16,326.18,8800.0
2018-04-16 10:20:00,326.5,327.57,326.44,327.56,6100.0,326.5,327.57,326.44,327.56,6100.0
2018-04-16 10:30:00,327.38,327.45,325.96,326.69,15539.0,327.38,327.45,325.96,326.69,15539.0
2018-04-16 10:40:00,326.8,326.8,324.78,325.04,13811.0,326.8,326.8,324.78,325.04,13811.0
2018-04-16 10:50:00,325.03,325.36,324.51,325.15,5058.0,325.03,325.36,324.51,325.15,5058.0
2018-04-16 11:00:00,325.18,325.47,324.11,324.11,6352.0,325.18,325.47,324.11,324.11,6352.0
2018-04-16 11:10:00,324.2,324.21,322.03,322.17,12779.0,324.2,324.21,322.03,322.17,12779.0
2018-04-16 11:20:00,322.01,322.64,321.81,322.56,8392.0,322.01,322.64,321.81,322.56,8392.0
2018-04-16 11:30:00,322.5,325.45,322.4,325.44,9638.0,322.5,325.45,322.4,325.44,9638.0
2018-04-16 11:40:00,325.45,325.73,324.63,325.69,19800.0,325.45,325.73,324.63,325.69,19800.0
2018-04-16 11:50:00,325.88,326.49,325.18,325.66,18705.0,325.88,326.49,325.18,325.66,18705.0
2018-04-16 12:00:00,326.1,326.52,325.93,326.23,7590.0,326.1,326.52,325.93,326.23,7590.0
2018-04-16 12:10:00,326.22,326.5,325.34,325.74,33282.0,326.22,326.5,325.34,325.74,33282.0
2018-04-16 12:20:00,325.55,326.23,325.11,325.63,21798.0,325.55,326.23,325.11,325.63,21798.0
2018-04-16 12:30:00,325.6,327.56,325.38,326.27,26350.0,325.6,327.56,325.38,326.27,26350.0
2018-04-16 12:40:00,326.19,326.9,326.19,326.34,25075.0,326.19,326.9,326.19,326.34,25075.0
2018-04-16 12:50:00,326.36,326.36,325.67,325.95,15550.0,326.36,326.36,325.67,325.95,15550.0
2018-04-16 13:00:00,325.94,326.14,325.65,325.9,7756.0,325.94,326.14,325.65,325.9,7756.0
2018-04-16 13:10:00,325.95,326.0,325.57,325.62,8612.0,325.95,326.0,325.57,325.62,8612.0
2018-04-16 13:20:00,325.86,326.0,325.21,325.28,8790.0,325.86,326.0,325.21,325.28,8790.0
2018-04-16 13:30:00,325.32,325.37,324.09,324.47,12500.0,325.32,325.37,324.09,324.47,12500.0
2018-04-16 13:40:00,324.82,325.36,323.97,324.21,8300.0,324.82,325.36,323.97,324.21,8300.0
2018-04-16 13:50:00,324.18,325.28,323.38,325.28,12424.0,324.18,325.28,323.38,325.28,12424.0
2018-04-16 14:00:00,325.13,325.98,323.84,325.5,37576.0,325.13,325.98,323.84,325.5,37576.0
2018-04-16 14:10:00,325.76,326.0,325.25,325.45,19792.0,325.76,326.0,325.25,325.45,19792.0
2018-04-16 14:20:00,325.48,325.96,324.43,324.56,21285.0,325.48,325.96,324.43,324.56,21285.0
2018-04-16 14:30:00,324.39,325.25,324.3,324.92,14901.0,324.39,325.25,324.3,324.92,14901.0
2018-04-16 14:40:00,325.04,325.67,324.94,325.44,10600.0,325.04,325.67,324.94,325.44,10600.0
2018-04-16 14:50:00,325.29,325.99,324.2,324.45,30673.0,325.29,325.99,324.2,324.45,30673.0
2018-04-16 15:00:00,324.6,325.82,324.25,325.48,19600.0,324.6,325.82,324.25,325.48,19600.0
2018-04-16 15:10:00,325.44,325.64,323.95,324.59,22101.0,325.44,325.64,323.95,324.59,22101.0
2018-04-16 15:20:00,324.94,325.18,324.11,325.18,14650.0,324.94,325.18,324.11,325.18,14650.0
2018-04-16 15:30:00,325.15,325.3,323.79,324.06,19679.0,325.15,325.3,323.79,324.06,19679.0
2018-04-16 15:40:00,323.92,324.48,322.65,322.65,23240.0,323.92,324.48,322.65,322.65,23240.0
2018-04-16 15:50:00,323.17,323.52,322.23,322.77,39995.0,323.17,323.52,322.23,322.77,39995.0
2018-04-17 09:30:00,319.65,319.8,313.54,319.29,85830.0,319.65,319.8,313.54,319.29,85830.0
2018-04-17 09:40:00,318.99,324.28,318.99,322.3,47402.0,318.99,324.28,318.99,322.3,47402.0
2018-04-17 09:50:00,323.25,327.01,321.55,327.01,23647.0,323.25,327.01,321.55,327.01,23647.0
2018-04-17 10:00:00,327.02,327.7,324.68,325.48,46419.0,327.02,327.7,324.68,325.48,46419.0
2018-04-17 10:10:00,325.44,327.0,325.03,326.08,34877.0,325.44,327.0,325.03,326.08,34877.0
2018-04-17 10:20:00,325.97,326.45,325.5,325.9,35600.0,325.97,326.45,325.5,325.9,35600.0
2018-04-17 10:30:00,325.72,327.09,325.71,326.27,21073.0,325.72,327.09,325.71,326.27,21073.0
2018-04-17 10:40:00,326.62,327.0,325.93,326.77,18442.0,326.62,327.0,325.93,326.77,18442.0
2018-04-17 10:50:00,326.97,327.79,326.96,327.09,8400.0,326.97,327.79,326.96,327.09,8400.0
2018-04-17 11:00:00,327.36,329.41,327.35,328.81,7755.0,327.36,329.41,327.35,328.81,7755.0
2018-04-17 11:10:00,328.8,330.0,328.15,329.81,14745.0,328.8,330.0,328.15,329.81,14745.0
2018-04-17 11:20:00,329.82,331.81,329.37,331.54,15510.0,329.82,331.81,329.37,331.54,15510.0
2018-04-17 11:30:00,331.54,331.61,330.47,331.58,14049.0,331.54,331.61,330.47,331.58,14049.0
2018-04-17 11:40:00,331.59,332.79,331.44,332.7,12281.0,331.59,332.79,331.44,332.7,12281.0
2018-04-17 11:50:00,332.55,333.99,330.77,331.31,19927.0,332.55,333.99,330.77,331.31,19927.0
2018-04-17 12:00:00,331.18,331.18,329.55,330.39,21048.0,331.18,331.18,329.55,330.39,21048.0
2018-04-17 12:10:00,330.35,332.5,330.34,332.5,10050.0,330.35,332.5,330.34,332.5,10050.0
2018-04-17 12:20:00,331.9,332.6,331.78,332.3,6775.0,331.9,332.6,331.78,332.3,6775.0
2018-04-17 12:30:00,332.57,332.63,331.28,331.65,8400.0,332.57,332.63,331.28,331.65,8400.0
2018-04-17 12:40:00,331.65,332.16,331.01,331.13,6642.0,331.65,332.16,331.01,331.13,6642.0
2018-04-17 12:50:00,331.19,332.43,331.19,332.06,11364.0,331.19,332.43,331.19,332.06,11364.0
2018-04-17 13:00:00,331.73,333.0,331.73,333.0,7200.0,331.73,333.0,331.73,333.0,7200.0
2018-04-17 13:10:00,333.11,333.5,332.63,333.03,11776.0,333.11,333.5,332.63,333.03,11776.0
2018-04-17 13:20:00,332.91,334.43,332.81,334.09,6476.0,332.91,334.43,332.81,334.09,6476.0
2018-04-17 13:30:00,334.02,334.02,332.77,332.81,8356.0,334.02,334.02,332.77,332.81,8356.0
2018-04-17 13:40:00,332.94,333.05,332.29,332.67,20544.0,332.94,333.05,332.29,332.67,20544.0
2018-04-17 13:50:00,332.67,333.86,332.37,333.66,13619.0,332.67,333.86,332.37,333.66,13619.0
2018-04-17 14:00:00,333.65,335.62,333.65,335.19,16035.0,333.65,335.62,333.65,335.19,16035.0
2018-04-17 14:10:00,334.94,335.27,334.48,334.8,7392.0,334.94,335.27,334.48,334.8,7392.0
2018-04-17 14:20:00,334.68,335.21,334.6,335.0,5102.0,334.68,335.21,334.6,335.0,5102.0
2018-04-17 14:30:00,335.13,335.93,335.12,335.18,5200.0,335.13,335.93,335.12,335.18,5200.0
2018-04-17 14:40:00,335.02,335.76,334.63,335.46,6290.0,335.02,335.76,334.63,335.46,6290.0
2018-04-17 14:50:00,335.33,335.77,334.89,335.3,12800.0,335.33,335.77,334.89,335.3,12800.0
2018-04-17 15:00:00,335.3,336.42,335.01,336.17,13729.0,335.3,336.42,335.01,336.17,13729.0
2018-04-17 15:10:00,336.22,337.34,336.11,337.34,7521.0,336.22,337.34,336.11,337.34,7521.0
2018-04-17 15:20:00,337.36,337.7,336.58,337.66,14944.0,337.36,337.7,336.58,337.66,14944.0
2018-04-17 15:30:00,337.44,338.54,337.42,338.1,35631.0,337.44,338.54,337.42,338.1,35631.0
2018-04-17 15:40:00,338.03,338.38,337.65,337.81,52040.0,338.03,338.38,337.65,337.81,52040.0
2018-04-17 15:50:00,337.94,338.27,336.76,337.58,52150.0,337.94,338.27,336.76,337.58,52150.0
2018-04-18 09:30:00,339.34,343.32,339.34,341.38,19080.0,339.34,343.32,339.34,341.38,19080.0
2018-04-18 09:40:00,341.41,341.94,338.72,339.0,19428.0,341.41,341.94,338.72,339.0,19428.0
2018-04-18 09:50:00,338.76,339.69,337.16,337.22,9151.0,338.76,339.69,337.16,337.22,9151.0
2018-04-18 10:00:00,337.28,337.51,335.14,335.49,26114.0,337.28,337.51,335.14,335.49,26114.0
2018-04-18 10:10:00,335.17,335.76,333.51,335.72,29199.0,335.17,335.76,333.51,335.72,29199.0
2018-04-18 10:20:00,335.82,337.45,335.17,337.07,34430.0,335.82,337.45,335.17,337.07,34430.0
2018-04-18 10:30:00,337.07,337.59,336.04,336.29,15634.0,337.07,337.59,336.04,336.29,15634.0
2018-04-18 10:40:00,336.5,337.63,336.5,337.63,37140.0,336.5,337.63,336.5,337.63,37140.0
2018-04-18 10:50:00,337.56,340.0,337.27,339.84,15375.0,337.56,340.0,337.27,339.84,15375.0
2018-04-18 11:00:00,340.08,340.13,339.44,340.07,11674.0,340.08,340.13,339.44,340.07,11674.0
2018-04-18 11:10:00,340.21,340.43,338.2,339.08,9901.0,340.21,340.43,338.2,339.08,9901.0
2018-04-18 11:20:00,339.19,339.45,338.31,338.77,13717.0,339.19,339.45,338.31,338.77,13717.0
2018-04-18 11:30:00,339.02,340.0,338.83,339.62,13027.0,339.02,340.0,338.83,339.62,13027.0
2018-04-18 11:40:00,339.56,339.86,338.7,339.73,11570.0,339.56,339.86,338.7,339.73,11570.0
2018-04-18 11:50:00,339.66,342.79,339.6,342.37,15064.0,339.66,342.79,339.6,342.37,15064.0
2018-04-18 12:00:00,342.37,342.68,341.63,342.46,5544.0,342.37,342.68,341.63,342.46,5544.0
2018-04-18 12:10:00,342.42,346.16,342.33,345.66,20447.0,342.42,346.16,342.33,345.66,20447.0
2018-04-18 12:20:00,346.16,347.95,345.89,346.85,17045.0,346.16,347.95,345.89,346.85,17045.0
2018-04-18 12:30:00,346.87,347.97,345.21,345.7,8237.0,346.87,347.97,345.21,345.7,8237.0
2018-04-18 12:40:00,346.02,346.26,345.42,346.12,17491.0,346.02,346.26,345.42,346.12,17491.0
2018-04-18 12:50:00,346.14,347.04,345.61,345.96,6756.0,346.14,347.04,345.61,345.96,6756.0
2018-04-18 13:00:00,345.8,346.78,345.68,346.44,12248.0,345.8,346.78,345.68,346.44,12248.0
2018-04-18 13:10:00,346.22,346.74,345.61,346.54,21826.0,346.22,346.74,345.61,346.54,21826.0
2018-04-18 13:20:00,347.14,347.14,345.67,346.12,7926.0,347.14,347.14,345.67,346.12,7926.0
2018-04-18 13:30:00,345.98,346.42,344.04,344.06,11769.0,345.98,346.42,344.04,344.06,11769.0
2018-04-18 13:40:00,344.07,345.33,343.51,344.99,11149.0,344.07,345.33,343.51,344.99,11149.0
2018-04-18 13:50:00,345.09,346.09,344.59,345.11,9141.0,345.09,346.09,344.59,345.11,9141.0
2018-04-18 14:00:00,344.87,346.85,344.74,346.66,4376.0,344.87,346.85,344.74,346.66,4376.0
2018-04-18 14:10:00,346.63,347.81,345.72,345.73,7687.0,346.63,347.81,345.72,345.73,7687.0
2018-04-18 14:20:00,345.64,346.05,344.54,345.91,7245.0,345.64,346.05,344.54,345.91,7245.0
2018-04-18 14:30:00,345.99,346.98,345.64,346.02,4885.0,345.99,346.98,345.64,346.02,4885.0
2018-04-18 14:40:00,346.31,346.32,344.77,345.42,6439.0,346.31,346.32,344.77,345.42,6439.0
2018-04-18 14:50:00,345.12,346.58,345.05,345.64,9135.0,345.12,346.58,345.05,345.64,9135.0
2018-04-18 15:00:00,345.56,345.68,344.73,345.2,6269.0,345.56,345.68,344.73,345.2,6269.0
2018-04-18 15:10:00,345.05,345.59,344.83,345.09,5699.0,345.05,345.59,344.83,345.09,5699.0
2018-04-18 15:20:00,344.93,345.04,344.42,345.0,17031.0,344.93,345.04,344.42,345.0,17031.0
2018-04-18 15:30:00,344.97,346.32,344.74,345.84,16966.0,344.97,346.32,344.74,345.84,16966.0
2018-04-18 15:40:00,345.62,346.03,344.33,344.33,16563.0,345.62,346.03,344.33,344.33,16563.0
2018-04-18 15:50:00,344.71,345.94,344.34,345.15,40663.0,344.71,345.94,344.34,345.15,40663.0
2018-04-19 09:30:00,345.0,345.0,340.98,341.94,40543.0,345.0,345.0,340.98,341.94,40543.0
2018-04-19 09:40:00,341.68,341.68,338.25,338.77,49238.0,341.68,341.68,338.25,338.77,49238.0
2018-04-19 09:50:00,339.04,339.77,337.93,339.77,27543.0,339.04,339.77,337.93,339.77,27543.0
2018-04-19 10:00:00,339.58,340.87,338.38,340.06,54706.0,339.58,340.87,338.38,340.06,54706.0
2018-04-19 10:10:00,340.28,340.95,339.04,339.47,37800.0,340.28,340.95,339.04,339.47,37800.0
2018-04-19 10:20:00,339.69,339.69,335.72,336.01,32921.0,339.69,339.69,335.72,336.01,32921.0
2018-04-19 10:30:00,336.09,336.76,335.24,336.21,52534.0,336.09,336.76,335.24,336.21,52534.0
2018-04-19 10:40:00,336.34,336.47,333.17,334.11,11264.0,336.34,336.47,333.17,334.11,11264.0
2018-04-19 10:50:00,334.06,334.39,331.09,331.84,38222.0,334.06,334.39,331.09,331.84,38222.0
2018-04-19 11:00:00,331.93,333.65,329.88,333.65,43330.0,331.93,333.65,329.88,333.65,43330.0
2018-04-19 11:10:00,333.34,333.53,331.4,332.0,7650.0,333.34,333.53,331.4,332.0,7650.0
2018-04-19 11:20:00,332.06,334.05,331.69,333.5,31450.0,332.06,334.05,331.69,333.5,31450.0
2018-04-19 11:30:00,333.37,334.0,332.87,333.66,11511.0,333.37,334.0,332.87,333.66,11511.0
2018-04-19 11:40:00,333.76,334.35,333.35,333.57,20868.0,333.76,334.35,333.35,333.57,20868.0
2018-04-19 11:50:00,333.19,334.52,332.41,334.27,22084.0,333.19,334.52,332.41,334.27,22084.0
2018-04-19 12:00:00,334.25,334.25,332.0,332.74,4988.0,334.25,334.25,332.0,332.74,4988.0
2018-04-19 12:10:00,332.83,332.84,331.68,331.96,5300.0,332.83,332.84,331.68,331.96,5300.0
2018-04-19 12:20:00,331.61,331.71,330.77,330.94,3550.0,331.61,331.71,330.77,330.94,3550.0
2018-04-19 12:30:00,330.79,330.9,329.84,330.12,22571.0,330.79,330.9,329.84,330.12,22571.0
2018-04-19 12:40:00,329.9,330.1,329.34,329.85,13255.0,329.9,330.1,329.34,329.85,13255.0
2018-04-19 12:50:00,329.79,329.83,327.86,327.93,46565.0,329.79,329.83,327.86,327.93,46565.0
2018-04-19 13:00:00,328.21,328.3,327.18,328.26,45839.0,328.21,328.3,327.18,328.26,45839.0
2018-04-19 13:10:00,328.0,329.23,327.69,327.99,19268.0,328.0,329.23,327.69,327.99,19268.0
2018-04-19 13:20:00,328.03,330.77,327.85,330.75,19788.0,328.03,330.77,327.85,330.75,19788.0
2018-04-19 13:30:00,330.35,331.0,329.93,330.66,29562.0,330.35,331.0,329.93,330.66,29562.0
2018-04-19 13:40:00,330.65,330.84,329.39,329.59,19903.0,330.65,330.84,329.39,329.59,19903.0
2018-04-19 13:50:00,329.51,329.88,328.77,328.77,3070.0,329.51,329.88,328.77,328.77,3070.0
2018-04-19 14:00:00,329.13,329.3,328.62,328.67,3841.0,329.13,329.3,328.62,328.67,3841.0
2018-04-19 14:10:00,328.66,329.16,328.2,328.48,4245.0,328.66,329.16,328.2,328.48,4245.0
2018-04-19 14:20:00,328.18,328.37,325.77,326.76,43825.0,328.18,328.37,325.77,326.76,43825.0
2018-04-19 14:30:00,327.0,329.83,327.0,329.59,35198.0,327.0,329.83,327.0,329.59,35198.0
2018-04-19 14:40:00,329.44,330.98,329.31,330.86,8599.0,329.44,330.98,329.31,330.86,8599.0
2018-04-19 14:50:00,330.65,331.93,330.51,331.63,30150.0,330.65,331.93,330.51,331.63,30150.0
2018-04-19 15:00:00,331.63,332.51,331.62,332.46,11980.0,331.63,332.51,331.62,332.46,11980.0
2018-04-19 15:10:00,332.53,334.35,332.5,334.35,47510.0,332.53,334.35,332.5,334.35,47510.0
2018-04-19 15:20:00,334.43,334.44,333.08,333.63,50393.0,334.43,334.44,333.08,333.63,50393.0
2018-04-19 15:30:00,333.61,334.31,332.97,333.46,31704.0,333.61,334.31,332.97,333.46,31704.0
2018-04-19 15:40:00,333.43,333.97,332.99,333.11,30879.0,333.43,333.97,332.99,333.11,30879.0
2018-04-19 15:50:00,333.2,333.34,329.95,329.99,111507.0,333.2,333.34,329.95,329.99,111507.0
2018-04-20 09:30:00,329.45,332.41,329.45,330.01,27441.0,329.45,332.41,329.45,330.01,27441.0
2018-04-20 09:40:00,329.94,330.53,326.57,326.73,24571.0,329.94,330.53,326.57,326.73,24571.0
2018-04-20 09:50:00,326.72,327.0,325.7,326.8,18866.0,326.72,327.0,325.7,326.8,18866.0
2018-04-20 10:00:00,326.64,327.25,325.95,326.78,5948.0,326.64,327.25,325.95,326.78,5948.0
2018-04-20 10:10:00,326.3,326.48,325.26,325.91,18040.0,326.3,326.48,325.26,325.91,18040.0
2018-04-20 10:20:00,326.0,326.4,324.35,325.72,34130.0,326.0,326.4,324.35,325.72,34130.0
2018-04-20 10:30:00,325.57,326.06,324.14,325.82,39184.0,325.57,326.06,324.14,325.82,39184.0
2018-04-20 10:40:00,326.28,326.42,324.28,324.39,6591.0,326.28,326.42,324.28,324.39,6591.0
2018-04-20 10:50:00,324.21,324.37,321.65,322.92,31029.0,324.21,324.37,321.65,322.92,31029.0
2018-04-20 11:00:00,322.74,322.77,320.5,320.54,19673.0,322.74,322.77,320.5,320.54,19673.0
2018-04-20 11:10:00,320.3,320.64,318.93,319.47,19129.0,320.3,320.64,318.93,319.47,19129.0
2018-04-20 11:20:00,319.58,319.58,318.28,318.68,15498.0,319.58,319.58,318.28,318.68,15498.0
2018-04-20 11:30:00,318.68,321.01,318.66,321.01,12949.0,318.68,321.01,318.66,321.01,12949.0
2018-04-20 11:40:00,321.43,321.82,320.68,321.42,9397.0,321.43,321.82,320.68,321.42,9397.0
2018-04-20 11:50:00,321.68,321.83,320.24,320.93,5700.0,321.68,321.83,320.24,320.93,5700.0
2018-04-20 12:00:00,320.45,320.92,320.45,320.55,6803.0,320.45,320.92,320.45,320.55,6803.0
2018-04-20 12:10:00,320.68,320.99,320.18,320.45,4000.0,320.68,320.99,320.18,320.45,4000.0
2018-04-20 12:20:00,320.55,321.17,320.44,320.64,12248.0,320.55,321.17,320.44,320.64,12248.0
2018-04-20 12:30:00,320.55,321.25,320.55,320.79,13358.0,320.55,321.25,320.55,320.79,13358.0
2018-04-20 12:40:00,320.96,321.42,320.72,320.96,9992.0,320.96,321.42,320.72,320.96,9992.0
2018-04-20 12:50:00,320.91,321.88,320.72,321.05,21270.0,320.91,321.88,320.72,321.05,21270.0
2018-04-20 13:00:00,321.08,322.71,320.8,322.71,8125.0,321.08,322.71,320.8,322.71,8125.0
2018-04-20 13:10:00,322.7,323.09,322.44,322.88,4195.0,322.7,323.09,322.44,322.88,4195.0
2018-04-20 13:20:00,322.88,323.08,322.57,322.59,5405.0,322.88,323.08,322.57,322.59,5405.0
2018-04-20 13:30:00,322.94,323.31,322.93,323.03,379.0,322.94,323.31,322.93,323.03,379.0
2018-04-20 13:40:00,323.31,324.88,323.31,324.61,9835.0,323.31,324.88,323.31,324.61,9835.0
2018-04-20 13:50:00,324.38,325.34,324.2,324.78,3253.0,324.38,325.34,324.2,324.78,3253.0
2018-04-20 14:00:00,324.67,324.98,324.59,324.93,8383.0,324.67,324.98,324.59,324.93,8383.0
2018-04-20 14:10:00,325.08,325.08,322.91,323.5,5229.0,325.08,325.08,322.91,323.5,5229.0
2018-04-20 14:20:00,323.45,324.28,323.28,323.99,7859.0,323.45,324.28,323.28,323.99,7859.0
2018-04-20 14:30:00,324.0,324.2,323.65,324.18,2300.0,324.0,324.2,323.65,324.18,2300.0
2018-04-20 14:40:00,324.18,324.83,323.97,324.46,12206.0,324.18,324.83,323.97,324.46,12206.0
2018-04-20 14:50:00,324.25,324.64,323.7,324.63,6300.0,324.25,324.64,323.7,324.63,6300.0
2018-04-20 15:00:00,324.33,324.5,322.62,322.62,18519.0,324.33,324.5,322.62,322.62,18519.0
2018-04-20 15:10:00,322.58,323.33,322.44,322.77,18542.0,322.58,323.33,322.44,322.77,18542.0
2018-04-20 15:20:00,322.65,322.95,321.6,322.52,37725.0,322.65,322.95,321.6,322.52,37725.0
2018-04-20 15:30:00,322.45,324.15,322.45,324.0,7070.0,322.45,324.15,322.45,324.0,7070.0
2018-04-20 15:40:00,323.93,324.13,323.0,323.78,41317.0,323.93,324.13,323.0,323.78,41317.0
2018-04-20 15:50:00,323.73,325.03,323.56,324.37,39390.0,323.73,325.03,323.56,324.37,39390.0
2018-04-23 09:30:00,325.17,329.89,324.9,328.99,18608.0,325.17,329.89,324.9,328.99,18608.0
2018-04-23 09:40:00,328.41,328.93,325.5,325.6,26405.0,328.41,328.93,325.5,325.6,26405.0
2018-04-23 09:50:00,325.76,327.93,325.42,327.49,19243.0,325.76,327.93,325.42,327.49,19243.0
2018-04-23 10:00:00,327.68,328.0,326.57,326.63,7667.0,327.68,328.0,326.57,326.63,7667.0
2018-04-23 10:10:00,327.22,327.92,327.17,327.18,4523.0,327.22,327.92,327.17,327.18,4523.0
2018-04-23 10:20:00,327.0,328.64,327.0,327.36,13699.0,327.0,328.64,327.0,327.36,13699.0
2018-04-23 10:30:00,327.41,327.88,326.54,327.29,14528.0,327.41,327.88,326.54,327.29,14528.0
2018-04-23 10:40:00,327.4,327.83,326.59,327.16,17014.0,327.4,327.83,326.59,327.16,17014.0
2018-04-23 10:50:00,327.67,328.02,327.34,327.48,1900.0,327.67,328.02,327.34,327.48,1900.0
2018-04-23 11:00:00,327.35,328.34,327.19,328.34,23090.0,327.35,328.34,327.19,328.34,23090.0
2018-04-23 11:10:00,328.55,330.71,328.54,330.71,9985.0,328.55,330.71,328.54,330.71,9985.0
2018-04-23 11:20:00,330.49,331.0,330.21,330.98,3726.0,330.49,331.0,330.21,330.98,3726.0
2018-04-23 11:30:00,330.55,331.17,330.37,331.0,9836.0,330.55,331.17,330.37,331.0,9836.0
2018-04-23 11:40:00,330.84,331.47,330.84,330.86,8627.0,330.84,331.47,330.84,330.86,8627.0
2018-04-23 11:50:00,330.94,331.4,330.81,331.14,11296.0,330.94,331.4,330.81,331.14,11296.0
2018-04-23 12:00:00,331.24,331.44,330.94,331.01,5287.0,331.24,331.44,330.94,331.01,5287.0
2018-04-23 12:10:00,330.87,331.42,330.28,330.74,6421.0,330.87,331.42,330.28,330.74,6421.0
2018-04-23 12:20:00,330.61,331.5,330.52,331.39,6525.0,330.61,331.5,330.52,331.39,6525.0
2018-04-23 12:30:00,331.21,331.43,330.0,330.6,24201.0,331.21,331.43,330.0,330.6,24201.0
2018-04-23 12:40:00,330.42,330.75,329.84,330.06,16878.0,330.42,330.75,329.84,330.06,16878.0
2018-04-23 12:50:00,329.99,330.58,329.88,330.27,2242.0,329.99,330.58,329.88,330.27,2242.0
2018-04-23 13:00:00,330.25,330.34,330.0,330.34,1000.0,330.25,330.34,330.0,330.34,1000.0
2018-04-23 13:10:00,330.12,330.32,329.75,330.26,14545.0,330.12,330.32,329.75,330.26,14545.0
2018-04-23 13:20:00,330.09,330.19,329.19,329.29,1778.0,330.09,330.19,329.19,329.29,1778.0
2018-04-23 13:30:00,329.43,330.93,329.12,330.4,9292.0,329.43,330.93,329.12,330.4,9292.0
2018-04-23 13:40:00,329.81,330.02,329.62,329.85,5900.0,329.81,330.02,329.62,329.85,5900.0
2018-04-23 13:50:00,330.0,330.48,329.84,330.0,7657.0,330.0,330.48,329.84,330.0,7657.0
2018-04-23 14:00:00,329.98,330.22,329.71,329.99,11592.0,329.98,330.22,329.71,329.99,11592.0
2018-04-23 14:10:00,329.73,330.57,329.73,330.57,6500.0,329.73,330.57,329.73,330.57,6500.0
2018-04-23 14:20:00,330.45,330.45,329.83,330.05,4100.0,330.45,330.45,329.83,330.05,4100.0
2018-04-23 14:30:00,330.0,330.65,330.0,330.47,5190.0,330.0,330.65,330.0,330.47,5190.0
2018-04-23 14:40:00,330.29,331.09,330.29,330.78,12960.0,330.29,331.09,330.29,330.78,12960.0
2018-04-23 14:50:00,330.81,330.81,330.3,330.79,12193.0,330.81,330.81,330.3,330.79,12193.0
2018-04-23 15:00:00,330.57,331.08,330.45,330.92,5021.0,330.57,331.08,330.45,330.92,5021.0
2018-04-23 15:10:00,330.99,331.44,330.55,330.78,2890.0,330.99,331.44,330.55,330.78,2890.0
2018-04-23 15:20:00,330.65,331.26,330.65,331.02,4927.0,330.65,331.26,330.65,331.02,4927.0
2018-04-23 15:30:00,330.82,331.25,330.32,330.57,5532.0,330.82,331.25,330.32,330.57,5532.0
2018-04-23 15:40:00,330.55,330.8,330.01,330.49,12829.0,330.55,330.8,330.01,330.49,12829.0
2018-04-23 15:50:00,330.32,330.86,330.27,330.45,25071.0,330.32,330.86,330.27,330.45,25071.0
2018-04-24 09:30:00,331.56,339.54,331.56,337.88,22841.0,331.56,339.54,331.56,337.88,22841.0
2018-04-24 09:40:00,337.82,340.7,337.82,338.49,14285.0,337.82,340.7,337.82,338.49,14285.0
2018-04-24 09:50:00,338.32,338.77,336.64,337.49,8792.0,338.32,338.77,336.64,337.49,8792.0
2018-04-24 10:00:00,337.59,339.28,337.59,339.14,7401.0,337.59,339.28,337.59,339.14,7401.0
2018-04-24 10:10:00,339.19,339.19,334.82,335.16,8235.0,339.19,339.19,334.82,335.16,8235.0
2018-04-24 10:20:00,335.13,335.41,331.67,331.89,20463.0,335.13,335.41,331.67,331.89,20463.0
2018-04-24 10:30:00,331.72,331.72,328.24,330.25,25608.0,331.72,331.72,328.24,330.25,25608.0
2018-04-24 10:40:00,330.25,330.98,329.86,330.11,12020.0,330.25,330.98,329.86,330.11,12020.0
2018-04-24 10:50:00,330.86,331.28,329.86,330.0,5300.0,330.86,331.28,329.86,330.0,5300.0
2018-04-24 11:00:00,329.67,330.76,329.56,330.7,49692.0,329.67,330.76,329.56,330.7,49692.0
2018-04-24 11:10:00,330.74,331.1,329.63,330.44,25543.0,330.74,331.1,329.63,330.44,25543.0
2018-04-24 11:20:00,330.65,331.95,330.53,331.75,9938.0,330.65,331.95,330.53,331.75,9938.0
2018-04-24 11:30:00,331.98,332.47,331.56,331.95,7600.0,331.98,332.47,331.56,331.95,7600.0
2018-04-24 11:40:00,331.96,332.93,331.9,331.96,17486.0,331.96,332.93,331.9,331.96,17486.0
2018-04-24 11:50:00,331.76,332.0,329.79,329.79,11421.0,331.76,332.0,329.79,329.79,11421.0
2018-04-24 12:00:00,329.7,330.69,329.5,330.31,6000.0,329.7,330.69,329.5,330.31,6000.0
2018-04-24 12:10:00,330.0,330.77,329.0,329.4,15715.0,330.0,330.77,329.0,329.4,15715.0
2018-04-24 12:20:00,329.79,330.18,328.32,329.19,19879.0,329.79,330.18,328.32,329.19,19879.0
2018-04-24 12:30:00,329.04,329.25,327.49,329.25,25622.0,329.04,329.25,327.49,329.25,25622.0
2018-04-24 12:40:00,328.82,329.84,328.65,329.84,5110.0,328.82,329.84,328.65,329.84,5110.0
2018-04-24 12:50:00,329.81,329.82,328.26,328.3,2413.0,329.81,329.82,328.26,328.3,2413.0
2018-04-24 13:00:00,328.4,329.5,328.35,329.5,5340.0,328.4,329.5,328.35,329.5,5340.0
2018-04-24 13:10:00,329.52,329.6,328.89,329.23,3700.0,329.52,329.6,328.89,329.23,3700.0
2018-04-24 13:20:00,329.17,329.75,329.17,329.21,2300.0,329.17,329.75,329.17,329.21,2300.0
2018-04-24 13:30:00,328.55,328.89,328.2,328.71,4106.0,328.55,328.89,328.2,328.71,4106.0
2018-04-24 13:40:00,328.75,329.28,328.64,328.7,6301.0,328.75,329.28,328.64,328.7,6301.0
2018-04-24 13:50:00,328.6,328.8,328.01,328.69,11492.0,328.6,328.8,328.01,328.69,11492.0
2018-04-24 14:00:00,328.65,328.77,326.22,327.27,19706.0,328.65,328.77,326.22,327.27,19706.0
2018-04-24 14:10:00,327.37,328.18,326.9,327.9,10110.0,327.37,328.18,326.9,327.9,10110.0
2018-04-24 14:20:00,328.0,329.27,327.77,328.25,9500.0,328.0,329.27,327.77,328.25,9500.0
2018-04-24 14:30:00,327.98,329.49,327.28,327.51,16561.0,327.98,329.49,327.28,327.51,16561.0
2018-04-24 14:40:00,327.78,328.7,327.35,328.21,24701.0,327.78,328.7,327.35,328.21,24701.0
2018-04-24 14:50:00,328.23,328.45,327.51,327.78,9603.0,328.23,328.45,327.51,327.78,9603.0
2018-04-24 15:00:00,327.88,329.66,327.79,329.65,8977.0,327.88,329.66,327.79,329.65,8977.0
2018-04-24 15:10:00,329.57,330.43,328.84,330.36,5450.0,329.57,330.43,328.84,330.36,5450.0
2018-04-24 15:20:00,330.23,330.52,328.88,329.15,6264.0,330.23,330.52,328.88,329.15,6264.0
2018-04-24 15:30:00,328.74,328.99,327.91,328.1,10936.0,328.74,328.99,327.91,328.1,10936.0
2018-04-24 15:40:00,328.46,328.82,327.09,328.41,8988.0,328.46,328.82,327.09,328.41,8988.0
2018-04-24 15:50:00,327.73,329.25,327.73,328.59,27204.0,327.73,329.25,327.73,328.59,27204.0
2018-04-25 09:30:00,326.48,329.0,323.71,326.58,25574.0,326.48,329.0,323.71,326.58,25574.0
2018-04-25 09:40:00,326.41,327.81,325.55,327.51,38736.0,326.41,327.81,325.55,327.51,38736.0
2018-04-25 09:50:00,327.75,328.76,325.46,326.4,60273.0,327.75,328.76,325.46,326.4,60273.0
2018-04-25 10:00:00,326.25,326.82,324.0,325.47,59624.0,326.25,326.82,324.0,325.47,59624.0
2018-04-25 10:10:00,325.54,326.62,324.3,326.06,61285.0,325.54,326.62,324.3,326.06,61285.0
2018-04-25 10:20:00,325.84,328.19,325.75,328.19,13142.0,325.84,328.19,325.75,328.19,13142.0
2018-04-25 10:30:00,327.45,330.77,326.94,330.56,8591.0,327.45,330.77,326.94,330.56,8591.0
2018-04-25 10:40:00,330.54,332.23,329.51,332.19,10440.0,330.54,332.23,329.51,332.19,10440.0
2018-04-25 10:50:00,332.16,332.36,330.17,330.6,8600.0,332.16,332.36,330.17,330.6,8600.0
2018-04-25 11:00:00,330.64,332.64,330.61,332.1,17270.0,330.64,332.64,330.61,332.1,17270.0
2018-04-25 11:10:00,331.63,334.58,331.63,333.07,14596.0,331.63,334.58,331.63,333.07,14596.0
2018-04-25 11:20:00,333.07,335.26,333.07,335.26,6899.0,333.07,335.26,333.07,335.26,6899.0
2018-04-25 11:30:00,334.71,335.71,333.09,333.24,3350.0,334.71,335.71,333.09,333.24,3350.0
2018-04-25 11:40:00,332.61,334.3,332.59,332.8,8034.0,332.61,334.3,332.59,332.8,8034.0
2018-04-25 11:50:00,333.29,334.06,332.44,332.44,4859.0,333.29,334.06,332.44,332.44,4859.0
2018-04-25 12:00:00,332.55,332.66,330.36,330.51,9941.0,332.55,332.66,330.36,330.51,9941.0
2018-04-25 12:10:00,330.21,331.09,329.46,331.07,3351.0,330.21,331.09,329.46,331.07,3351.0
2018-04-25 12:20:00,331.51,331.52,330.77,331.1,1700.0,331.51,331.52,330.77,331.1,1700.0
2018-04-25 12:30:00,330.85,331.9,330.7,331.71,4550.0,330.85,331.9,330.7,331.71,4550.0
2018-04-25 12:40:00,331.65,332.38,331.3,332.31,22487.0,331.65,332.38,331.3,332.31,22487.0
2018-04-25 12:50:00,332.38,332.56,331.65,332.1,8254.0,332.38,332.56,331.65,332.1,8254.0
2018-04-25 13:00:00,332.1,333.0,331.81,332.15,2700.0,332.1,333.0,331.81,332.15,2700.0
2018-04-25 13:10:00,331.67,332.06,330.78,331.7,17516.0,331.67,332.06,330.78,331.7,17516.0
2018-04-25 13:20:00,331.76,332.69,331.4,332.69,19604.0,331.76,332.69,331.4,332.69,19604.0
2018-04-25 13:30:00,332.56,333.0,332.19,332.58,3119.0,332.56,333.0,332.19,332.58,3119.0
2018-04-25 13:40:00,332.52,332.89,332.13,332.53,2871.0,332.52,332.89,332.13,332.53,2871.0
2018-04-25 13:50:00,332.28,332.78,332.08,332.6,3300.0,332.28,332.78,332.08,332.6,3300.0
2018-04-25 14:00:00,332.55,332.68,332.05,332.59,2600.0,332.55,332.68,332.05,332.59,2600.0
2018-04-25 14:10:00,332.39,332.58,331.67,332.32,5300.0,332.39,332.58,331.67,332.32,5300.0
2018-04-25 14:20:00,332.17,333.96,331.95,333.84,15032.0,332.17,333.96,331.95,333.84,15032.0
2018-04-25 14:30:00,333.84,334.96,333.46,334.32,19600.0,333.84,334.96,333.46,334.32,19600.0
2018-04-25 14:40:00,334.28,336.95,334.06,336.38,19331.0,334.28,336.95,334.06,336.38,19331.0
2018-04-25 14:50:00,336.39,336.39,334.92,336.29,10496.0,336.39,336.39,334.92,336.29,10496.0
2018-04-25 15:00:00,336.27,337.22,335.44,337.17,14816.0,336.27,337.22,335.44,337.17,14816.0
2018-04-25 15:10:00,336.34,338.2,336.16,336.16,23814.0,336.34,338.2,336.16,336.16,23814.0
2018-04-25 15:20:00,336.12,336.26,334.77,335.77,11702.0,336.12,336.26,334.77,335.77,11702.0
2018-04-25 15:30:00,335.7,336.57,335.2,335.75,31043.0,335.7,336.57,335.2,335.75,31043.0
2018-04-25 15:40:00,335.81,336.12,335.01,335.54,48662.0,335.81,336.12,335.01,335.54,48662.0
2018-04-25 15:50:00,335.43,336.31,335.03,336.18,24246.0,335.43,336.31,335.03,336.18,24246.0
2018-04-26 09:30:00,339.38,342.56,337.19,339.38,48341.0,339.38,342.56,337.19,339.38,48341.0
2018-04-26 09:40:00,338.8,341.14,338.79,339.0,12153.0,338.8,341.14,338.79,339.0,12153.0
2018-04-26 09:50:00,339.02,339.78,338.71,339.78,5350.0,339.02,339.78,338.71,339.78,5350.0
2018-04-26 10:00:00,339.67,340.46,338.67,340.25,12408.0,339.67,340.46,338.67,340.25,12408.0
2018-04-26 10:10:00,340.45,341.47,340.0,341.23,38221.0,340.45,341.47,340.0,341.23,38221.0
2018-04-26 10:20:00,341.03,341.71,340.13,341.71,13890.0,341.03,341.71,340.13,341.71,13890.0
2018-04-26 10:30:00,341.63,342.41,340.44,341.01,15402.0,341.63,342.41,340.44,341.01,15402.0
2018-04-26 10:40:00,341.02,345.83,340.15,345.83,46613.0,341.02,345.83,340.15,345.83,46613.0
2018-04-26 10:50:00,345.59,346.98,343.56,343.77,14315.0,345.59,346.98,343.56,343.77,14315.0
2018-04-26 11:00:00,343.81,347.33,342.99,346.56,31850.0,343.81,347.33,342.99,346.56,31850.0
2018-04-26 11:10:00,346.59,346.81,345.34,346.29,7700.0,346.59,346.81,345.34,346.29,7700.0
2018-04-26 11:20:00,346.15,349.28,346.15,349.28,16095.0,346.15,349.28,346.15,349.28,16095.0
2018-04-26 11:30:00,349.22,349.31,348.26,348.69,9350.0,349.22,349.31,348.26,348.69,9350.0
2018-04-26 11:40:00,348.67,349.47,347.59,349.21,16271.0,348.67,349.47,347.59,349.21,16271.0
2018-04-26 11:50:00,349.34,349.75,346.27,346.81,44357.0,349.34,349.75,346.27,346.81,44357.0
2018-04-26 12:00:00,346.81,347.41,345.95,347.16,10783.0,346.81,347.41,345.95,347.16,10783.0
2018-04-26 12:10:00,347.25,348.19,346.99,347.83,16814.0,347.25,348.19,346.99,347.83,16814.0
2018-04-26 12:20:00,347.83,348.61,347.69,348.36,23312.0,347.83,348.61,347.69,348.36,23312.0
2018-04-26 12:30:00,348.36,350.83,348.11,350.83,13563.0,348.36,350.83,348.11,350.83,13563.0
2018-04-26 12:40:00,350.26,350.67,349.31,349.73,11445.0,350.26,350.67,349.31,349.73,11445.0
2018-04-26 12:50:00,349.89,350.29,348.67,348.73,3910.0,349.89,350.29,348.67,348.73,3910.0
2018-04-26 13:00:00,348.75,348.89,347.96,348.89,4000.0,348.75,348.89,347.96,348.89,4000.0
2018-04-26 13:10:00,348.5,348.5,347.73,348.34,5500.0,348.5,348.5,347.73,348.34,5500.0
2018-04-26 13:20:00,347.72,349.0,347.69,348.02,8504.0,347.72,349.0,347.69,348.02,8504.0
2018-04-26 13:30:00,347.74,349.57,347.74,348.55,7850.0,347.74,349.57,347.74,348.55,7850.0
2018-04-26 13:40:00,348.53,349.09,348.5,348.97,1300.0,348.53,349.09,348.5,348.97,1300.0
2018-04-26 13:50:00,348.7,349.29,348.5,349.23,6050.0,348.7,349.29,348.5,349.23,6050.0
2018-04-26 14:00:00,348.9,349.07,347.65,347.82,6893.0,348.9,349.07,347.65,347.82,6893.0
2018-04-26 14:10:00,348.08,348.17,347.07,347.07,8908.0,348.08,348.17,347.07,347.07,8908.0
2018-04-26 14:20:00,347.0,347.64,346.31,346.31,15209.0,347.0,347.64,346.31,346.31,15209.0
2018-04-26 14:30:00,346.55,346.55,344.58,344.94,31500.0,346.55,346.55,344.58,344.94,31500.0
2018-04-26 14:40:00,345.02,347.3,345.02,346.43,13100.0,345.02,347.3,345.02,346.43,13100.0
2018-04-26 14:50:00,346.21,346.46,345.87,346.0,5245.0,346.21,346.46,345.87,346.0,5245.0
2018-04-26 15:00:00,346.0,346.25,345.83,345.86,5700.0,346.0,346.25,345.83,345.86,5700.0
2018-04-26 15:10:00,345.98,346.48,345.8,345.87,9700.0,345.98,346.48,345.8,345.87,9700.0
2018-04-26 15:20:00,345.81,345.81,344.9,344.98,14810.0,345.81,345.81,344.9,344.98,14810.0
2018-04-26 15:30:00,344.71,345.1,344.26,344.66,16581.0,344.71,345.1,344.26,344.66,16581.0
2018-04-26 15:40:00,344.45,344.53,343.69,343.78,12077.0,344.45,344.53,343.69,343.78,12077.0
2018-04-26 15:50:00,343.71,344.73,343.13,344.49,26851.0,343.71,344.73,343.13,344.49,26851.0
2018-04-27 09:30:00,354.0,354.0,350.0,350.0,17750.0,354.0,354.0,350.0,350.0,17750.0
2018-04-27 09:40:00,349.78,350.84,348.66,349.94,11928.0,349.78,350.84,348.66,349.94,11928.0
2018-04-27 09:50:00,350.3,350.3,346.1,346.13,19274.0,350.3,350.3,346.1,346.13,19274.0
2018-04-27 10:00:00,346.22,346.67,344.38,344.38,23147.0,346.22,346.67,344.38,344.38,23147.0
2018-04-27 10:10:00,344.16,345.29,342.42,344.9,15207.0,344.16,345.29,342.42,344.9,15207.0
2018-04-27 10:20:00,344.72,344.82,342.07,342.42,4725.0,344.72,344.82,342.07,342.42,4725.0
2018-04-27 10:30:00,342.4,342.53,338.44,338.46,23816.0,342.4,342.53,338.44,338.46,23816.0
2018-04-27 10:40:00,338.44,338.89,337.0,338.8,12155.0,338.44,338.89,337.0,338.8,12155.0
2018-04-27 10:50:00,338.81,339.31,337.05,337.81,9120.0,338.81,339.31,337.05,337.81,9120.0
2018-04-27 11:00:00,337.88,340.12,337.88,340.11,13950.0,337.88,340.12,337.88,340.11,13950.0
2018-04-27 11:10:00,340.11,342.54,339.68,341.55,26941.0,340.11,342.54,339.68,341.55,26941.0
2018-04-27 11:20:00,341.42,342.75,340.77,342.74,5600.0,341.42,342.75,340.77,342.74,5600.0
2018-04-27 11:30:00,343.08,343.08,341.56,342.32,6600.0,343.08,343.08,341.56,342.32,6600.0
2018-04-27 11:40:00,342.29,342.29,341.76,341.77,1974.0,342.29,342.29,341.76,341.77,1974.0
2018-04-27 11:50:00,341.63,342.09,340.87,341.99,5238.0,341.63,342.09,340.87,341.99,5238.0
2018-04-27 12:00:00,342.36,342.99,341.12,341.12,17060.0,342.36,342.99,341.12,341.12,17060.0
2018-04-27 12:10:00,340.97,342.34,340.88,341.96,6728.0,340.97,342.34,340.88,341.96,6728.0
2018-04-27 12:20:00,341.96,342.18,341.82,341.97,2600.0,341.96,342.18,341.82,341.97,2600.0
2018-04-27 12:30:00,341.73,342.19,340.37,340.97,5000.0,341.73,342.19,340.37,340.97,5000.0
2018-04-27 12:40:00,340.8,340.98,339.81,340.41,3800.0,340.8,340.98,339.81,340.41,3800.0
2018-04-27 12:50:00,340.15,341.19,340.05,340.49,2029.0,340.15,341.19,340.05,340.49,2029.0
2018-04-27 13:00:00,340.86,341.16,340.28,340.28,1766.0,340.86,341.16,340.28,340.28,1766.0
2018-04-27 13:10:00,340.49,340.77,340.0,340.05,4428.0,340.49,340.77,340.0,340.05,4428.0
2018-04-27 13:20:00,340.35,340.35,339.0,339.16,2900.0,340.35,340.35,339.0,339.16,2900.0
2018-04-27 13:30:00,338.88,339.71,338.88,339.46,3900.0,338.88,339.71,338.88,339.46,3900.0
2018-04-27 13:40:00,339.28,339.69,339.12,339.56,6950.0,339.28,339.69,339.12,339.56,6950.0
2018-04-27 13:50:00,339.53,340.4,339.53,339.82,24424.0,339.53,340.4,339.53,339.82,24424.0
2018-04-27 14:00:00,340.0,340.85,339.86,340.56,23132.0,340.0,340.85,339.86,340.56,23132.0
2018-04-27 14:10:00,340.59,341.85,340.53,341.51,10170.0,340.59,341.85,340.53,341.51,10170.0
2018-04-27 14:20:00,341.97,342.36,341.44,342.19,13837.0,341.97,342.36,341.44,342.19,13837.0
2018-04-27 14:30:00,342.19,342.41,341.4,341.48,12432.0,342.19,342.41,341.4,341.48,12432.0
2018-04-27 14:40:00,341.41,341.55,340.47,341.19,3855.0,341.41,341.55,340.47,341.19,3855.0
2018-04-27 14:50:00,341.16,341.5,339.93,340.38,23600.0,341.16,341.5,339.93,340.38,23600.0
2018-04-27 15:00:00,340.03,341.14,340.03,340.76,7100.0,340.03,341.14,340.03,340.76,7100.0
2018-04-27 15:10:00,340.81,341.86,340.78,341.65,8256.0,340.81,341.86,340.78,341.65,8256.0
2018-04-27 15:20:00,341.27,341.62,340.82,340.99,3694.0,341.27,341.62,340.82,340.99,3694.0
2018-04-27 15:30:00,341.25,341.66,340.97,341.66,4897.0,341.25,341.66,340.97,341.66,4897.0
2018-04-27 15:40:00,341.65,341.86,341.06,341.25,7560.0,341.65,341.86,341.06,341.25,7560.0
2018-04-27 15:50:00,341.13,341.51,340.9,340.9,15021.0,341.13,341.51,340.9,340.9,15021.0
2018-04-30 09:30:00,340.79,341.15,339.11,339.11,5602.0,340.79,341.15,339.11,339.11,5602.0
2018-04-30 09:40:00,340.65,342.16,340.45,341.19,5451.0,340.65,342.16,340.45,341.19,5451.0
2018-04-30 09:50:00,341.48,343.43,341.21,341.88,17810.0,341.48,343.43,341.21,341.88,17810.0
2018-04-30 10:00:00,341.88,344.52,341.87,344.52,5358.0,341.88,344.52,341.87,344.52,5358.0
2018-04-30 10:10:00,344.99,346.15,343.99,344.41,5865.0,344.99,346.15,343.99,344.41,5865.0
2018-04-30 10:20:00,344.18,344.18,342.37,343.08,3822.0,344.18,344.18,342.37,343.08,3822.0
2018-04-30 10:30:00,343.68,344.15,342.9,343.07,4763.0,343.68,344.15,342.9,343.07,4763.0
2018-04-30 10:40:00,343.72,344.66,341.95,342.12,9887.0,343.72,344.66,341.95,342.12,9887.0
2018-04-30 10:50:00,342.07,342.64,342.07,342.63,3087.0,342.07,342.64,342.07,342.63,3087.0
2018-04-30 11:00:00,342.8,343.14,341.65,341.65,4873.0,342.8,343.14,341.65,341.65,4873.0
2018-04-30 11:10:00,342.03,342.6,341.44,341.44,2648.0,342.03,342.6,341.44,341.44,2648.0
2018-04-30 11:20:00,341.75,341.91,341.54,341.71,900.0,341.75,341.91,341.54,341.71,900.0
2018-04-30 11:30:00,341.55,341.57,340.0,340.0,2100.0,341.55,341.57,340.0,340.0,2100.0
2018-04-30 11:40:00,340.25,340.25,338.03,339.89,13375.0,340.25,340.25,338.03,339.89,13375.0
2018-04-30 11:50:00,339.53,339.53,337.43,338.67,20731.0,339.53,339.53,337.43,338.67,20731.0
2018-04-30 12:00:00,338.93,339.23,338.14,338.48,3600.0,338.93,339.23,338.14,338.48,3600.0
2018-04-30 12:10:00,339.11,339.11,337.81,338.84,7588.0,339.11,339.11,337.81,338.84,7588.0
2018-04-30 12:20:00,338.8,339.72,338.6,339.72,1500.0,338.8,339.72,338.6,339.72,1500.0
2018-04-30 12:30:00,339.65,340.62,339.59,340.31,5260.0,339.65,340.62,339.59,340.31,5260.0
2018-04-30 12:40:00,339.93,340.66,339.87,340.18,997.0,339.93,340.66,339.87,340.18,997.0
2018-04-30 12:50:00,339.31,340.15,339.19,340.15,3003.0,339.31,340.15,339.19,340.15,3003.0
2018-04-30 13:00:00,340.2,340.9,340.1,340.58,3098.0,340.2,340.9,340.1,340.58,3098.0
2018-04-30 13:10:00,340.56,341.03,339.73,340.58,2012.0,340.56,341.03,339.73,340.58,2012.0
2018-04-30 13:20:00,340.28,340.28,339.5,340.1,2500.0,340.28,340.28,339.5,340.1,2500.0
2018-04-30 13:30:00,339.52,340.64,339.52,340.2,2760.0,339.52,340.64,339.52,340.2,2760.0
2018-04-30 13:40:00,340.17,340.27,339.87,339.87,2400.0,340.17,340.27,339.87,339.87,2400.0
2018-04-30 13:50:00,340.21,340.6,339.16,340.6,3739.0,340.21,340.6,339.16,340.6,3739.0
2018-04-30 14:00:00,340.32,340.36,339.67,339.69,1288.0,340.32,340.36,339.67,339.69,1288.0
2018-04-30 14:10:00,339.96,340.63,339.35,340.63,1175.0,339.96,340.63,339.35,340.63,1175.0
2018-04-30 14:20:00,340.12,341.52,340.11,341.11,1500.0,340.12,341.52,340.11,341.11,1500.0
2018-04-30 14:30:00,341.24,341.93,341.09,341.93,1048.0,341.24,341.93,341.09,341.93,1048.0
2018-04-30 14:40:00,341.31,341.67,341.13,341.13,1400.0,341.31,341.67,341.13,341.13,1400.0
2018-04-30 14:50:00,341.0,341.13,340.46,340.46,1300.0,341.0,341.13,340.46,340.46,1300.0
2018-04-30 15:00:00,340.53,341.14,340.53,341.06,800.0,340.53,341.14,340.53,341.06,800.0
2018-04-30 15:10:00,341.31,341.57,340.79,340.96,3086.0,341.31,341.57,340.79,340.96,3086.0
2018-04-30 15:20:00,340.93,340.93,340.01,340.27,3700.0,340.93,340.93,340.01,340.27,3700.0
2018-04-30 15:30:00,340.57,341.76,340.57,341.42,2702.0,340.57,341.76,340.57,341.42,2702.0
2018-04-30 15:40:00,341.32,341.96,340.82,340.86,5065.0,341.32,341.96,340.82,340.86,5065.0
2018-04-30 15:50:00,340.77,340.78,339.56,339.62,19510.0,340.77,340.78,339.56,339.62,19510.0
2018-05-01 09:30:00,339.39,342.99,339.1,339.53,9565.0,339.39,342.99,339.1,339.53,9565.0
2018-05-01 09:40:00,339.59,340.26,338.81,340.03,6140.0,339.59,340.26,338.81,340.03,6140.0
2018-05-01 09:50:00,339.73,340.5,339.72,339.78,3364.0,339.73,340.5,339.72,339.78,3364.0
2018-05-01 10:00:00,339.56,339.61,337.59,338.07,42400.0,339.56,339.61,337.59,338.07,42400.0
2018-05-01 10:10:00,338.08,339.43,337.82,339.43,1900.0,338.08,339.43,337.82,339.43,1900.0
2018-05-01 10:20:00,339.98,340.26,339.5,339.8,4000.0,339.98,340.26,339.5,339.8,4000.0
2018-05-01 10:30:00,339.19,340.0,339.14,339.67,24942.0,339.19,340.0,339.14,339.67,24942.0
2018-05-01 10:40:00,339.51,340.2,339.44,339.98,1800.0,339.51,340.2,339.44,339.98,1800.0
2018-05-01 10:50:00,339.46,339.46,337.66,337.66,2320.0,339.46,339.46,337.66,337.66,2320.0
2018-05-01 11:00:00,337.18,337.18,335.25,335.93,2381.0,337.18,337.18,335.25,335.93,2381.0
2018-05-01 11:10:00,335.96,337.31,335.96,336.26,2100.0,335.96,337.31,335.96,336.26,2100.0
2018-05-01 11:20:00,336.44,337.06,336.34,337.05,3800.0,336.44,337.06,336.34,337.05,3800.0
2018-05-01 11:30:00,337.55,338.76,337.16,338.16,8800.0,337.55,338.76,337.16,338.16,8800.0
2018-05-01 11:40:00,338.43,339.14,338.43,339.04,3000.0,338.43,339.14,338.43,339.04,3000.0
2018-05-01 11:50:00,339.12,339.7,338.59,338.59,8415.0,339.12,339.7,338.59,338.59,8415.0
2018-05-01 12:00:00,338.89,339.57,338.89,339.57,2850.0,338.89,339.57,338.89,339.57,2850.0
2018-05-01 12:10:00,339.55,339.57,338.83,338.83,1700.0,339.55,339.57,338.83,338.83,1700.0
2018-05-01 12:20:00,339.18,339.87,338.91,339.61,2600.0,339.18,339.87,338.91,339.61,2600.0
2018-05-01 12:30:00,340.01,340.01,338.32,338.32,2900.0,340.01,340.01,338.32,338.32,2900.0
2018-05-01 12:40:00,338.3,338.54,337.98,337.98,3000.0,338.3,338.54,337.98,337.98,3000.0
2018-05-01 12:50:00,337.66,338.89,337.66,338.42,2289.0,337.66,338.89,337.66,338.42,2289.0
2018-05-01 13:00:00,338.24,338.24,337.8,337.8,1000.0,338.24,338.24,337.8,337.8,1000.0
2018-05-01 13:10:00,337.77,338.4,337.77,338.39,3342.0,337.77,338.4,337.77,338.39,3342.0
2018-05-01 13:20:00,338.61,338.61,337.6,337.72,1130.0,338.61,338.61,337.6,337.72,1130.0
2018-05-01 13:30:00,337.35,337.35,336.82,336.83,901.0,337.35,337.35,336.82,336.83,901.0
2018-05-01 13:40:00,336.72,338.9,336.72,338.9,2400.0,336.72,338.9,336.72,338.9,2400.0
2018-05-01 13:50:00,339.04,339.56,338.63,339.17,5800.0,339.04,339.56,338.63,339.17,5800.0
2018-05-01 14:00:00,339.38,339.45,338.9,338.9,4500.0,339.38,339.45,338.9,338.9,4500.0
2018-05-01 14:10:00,338.9,339.23,338.78,339.21,2594.0,338.9,339.23,338.78,339.21,2594.0
2018-05-01 14:20:00,339.26,339.68,339.17,339.44,7200.0,339.26,339.68,339.17,339.44,7200.0
2018-05-01 14:30:00,339.48,339.77,339.14,339.14,8344.0,339.48,339.77,339.14,339.14,8344.0
2018-05-01 14:40:00,339.0,339.5,338.93,339.24,1300.0,339.0,339.5,338.93,339.24,1300.0
2018-05-01 14:50:00,339.04,339.18,338.6,339.18,1800.0,339.04,339.18,338.6,339.18,1800.0
2018-05-01 15:00:00,339.49,339.49,338.58,339.08,2200.0,339.49,339.49,338.58,339.08,2200.0
2018-05-01 15:10:00,338.92,339.08,338.62,338.9,4895.0,338.92,339.08,338.62,338.9,4895.0
2018-05-01 15:20:00,339.03,339.41,339.02,339.2,862.0,339.03,339.41,339.02,339.2,862.0
2018-05-01 15:30:00,339.41,339.47,338.96,338.96,14290.0,339.41,339.47,338.96,338.96,14290.0
2018-05-01 15:40:00,339.23,339.68,338.9,339.3,5450.0,339.23,339.68,338.9,339.3,5450.0
2018-05-01 15:50:00,339.68,339.95,339.21,339.43,27997.0,339.68,339.95,339.21,339.43,27997.0
2018-05-02 09:30:00,337.53,340.54,337.53,339.6,16679.0,337.53,340.54,337.53,339.6,16679.0
2018-05-02 09:40:00,339.96,342.76,339.96,341.83,4435.0,339.96,342.76,339.96,341.83,4435.0
2018-05-02 09:50:00,342.16,342.82,340.19,340.23,5100.0,342.16,342.82,340.19,340.23,5100.0
2018-05-02 10:00:00,340.0,340.97,339.66,339.66,16736.0,340.0,340.97,339.66,339.66,16736.0
2018-05-02 10:10:00,339.75,340.26,339.31,339.89,5831.0,339.75,340.26,339.31,339.89,5831.0
2018-05-02 10:20:00,339.47,339.86,337.97,338.01,2700.0,339.47,339.86,337.97,338.01,2700.0
2018-05-02 10:30:00,337.9,339.7,337.66,338.95,4887.0,337.9,339.7,337.66,338.95,4887.0
2018-05-02 10:40:00,338.83,338.83,337.23,337.27,8366.0,338.83,338.83,337.23,337.27,8366.0
2018-05-02 10:50:00,337.24,337.37,336.39,337.23,24282.0,337.24,337.37,336.39,337.23,24282.0
2018-05-02 11:00:00,337.29,337.73,336.55,336.55,4851.0,337.29,337.73,336.55,336.55,4851.0
2018-05-02 11:10:00,336.55,336.93,336.22,336.58,3603.0,336.55,336.93,336.22,336.58,3603.0
2018-05-02 11:20:00,336.5,337.26,335.72,335.72,15500.0,336.5,337.26,335.72,335.72,15500.0
2018-05-02 11:30:00,335.63,335.76,334.91,334.91,4720.0,335.63,335.76,334.91,334.91,4720.0
2018-05-02 11:40:00,334.91,335.06,332.28,332.28,4611.0,334.91,335.06,332.28,332.28,4611.0
2018-05-02 11:50:00,332.47,333.25,332.46,332.87,1850.0,332.47,333.25,332.46,332.87,1850.0
2018-05-02 12:00:00,332.66,333.41,332.58,333.07,3700.0,332.66,333.41,332.58,333.07,3700.0
2018-05-02 12:10:00,333.0,334.1,333.0,333.18,17810.0,333.0,334.1,333.0,333.18,17810.0
2018-05-02 12:20:00,333.17,333.45,332.53,333.16,25716.0,333.17,333.45,332.53,333.16,25716.0
2018-05-02 12:30:00,333.06,333.15,332.81,333.04,25137.0,333.06,333.15,332.81,333.04,25137.0
2018-05-02 12:40:00,332.95,333.45,332.81,333.01,27794.0,332.95,333.45,332.81,333.01,27794.0
2018-05-02 12:50:00,332.96,333.33,332.76,332.96,40605.0,332.96,333.33,332.76,332.96,40605.0
2018-05-02 13:00:00,333.0,335.7,332.95,333.84,37562.0,333.0,335.7,332.95,333.84,37562.0
2018-05-02 13:10:00,333.43,334.23,333.41,333.95,3000.0,333.43,334.23,333.41,333.95,3000.0
2018-05-02 13:20:00,333.87,333.87,333.27,333.63,2752.0,333.87,333.87,333.27,333.63,2752.0
2018-05-02 13:30:00,333.6,333.8,332.81,333.68,9750.0,333.6,333.8,332.81,333.68,9750.0
2018-05-02 13:40:00,333.59,334.26,333.52,333.64,9387.0,333.59,334.26,333.52,333.64,9387.0
2018-05-02 13:50:00,333.88,334.25,333.59,334.07,6071.0,333.88,334.25,333.59,334.07,6071.0
2018-05-02 14:00:00,334.29,336.0,334.2,336.0,14156.0,334.29,336.0,334.2,336.0,14156.0
2018-05-02 14:10:00,335.77,335.94,334.73,334.73,4918.0,335.77,335.94,334.73,334.73,4918.0
2018-05-02 14:20:00,334.9,335.05,333.75,334.27,8820.0,334.9,335.05,333.75,334.27,8820.0
2018-05-02 14:30:00,334.15,334.57,333.17,333.73,6107.0,334.15,334.57,333.17,333.73,6107.0
2018-05-02 14:40:00,333.65,333.88,332.92,332.96,5067.0,333.65,333.88,332.92,332.96,5067.0
2018-05-02 14:50:00,332.92,333.57,332.5,333.06,24117.0,332.92,333.57,332.5,333.06,24117.0
2018-05-02 15:00:00,332.93,334.88,332.82,334.61,7614.0,332.93,334.88,332.82,334.61,7614.0
2018-05-02 15:10:00,334.74,334.74,333.89,333.98,4100.0,334.74,334.74,333.89,333.98,4100.0
2018-05-02 15:20:00,333.31,333.96,332.9,333.85,12840.0,333.31,333.96,332.9,333.85,12840.0
2018-05-02 15:30:00,333.88,333.88,333.31,333.31,6796.0,333.88,333.88,333.31,333.31,6796.0
2018-05-02 15:40:00,333.42,333.42,332.73,332.98,16673.0,333.42,333.42,332.73,332.98,16673.0
2018-05-02 15:50:00,332.67,333.62,332.67,333.31,25569.0,332.67,333.62,332.67,333.31,25569.0
2018-05-03 09:30:00,331.91,333.71,330.95,333.41,10097.0,331.91,333.71,330.95,333.41,10097.0
2018-05-03 09:40:00,332.67,333.5,331.88,333.16,5911.0,332.67,333.5,331.88,333.16,5911.0
2018-05-03 09:50:00,333.48,333.81,333.33,333.46,1442.0,333.48,333.81,333.33,333.46,1442.0
2018-05-03 10:00:00,333.47,335.53,333.02,335.53,24264.0,333.47,335.53,333.02,335.53,24264.0
2018-05-03 10:10:00,336.0,336.03,335.16,335.16,1828.0,336.0,336.03,335.16,335.16,1828.0
2018-05-03 10:20:00,335.25,335.31,334.07,335.04,4600.0,335.25,335.31,334.07,335.04,4600.0
2018-05-03 10:30:00,334.85,335.23,333.3,333.96,8308.0,334.85,335.23,333.3,333.96,8308.0
2018-05-03 10:40:00,333.97,334.2,332.76,333.04,8400.0,333.97,334.2,332.76,333.04,8400.0
2018-05-03 10:50:00,333.0,333.76,331.77,333.25,36361.0,333.0,333.76,331.77,333.25,36361.0
2018-05-03 11:00:00,333.27,333.3,331.91,332.62,21070.0,333.27,333.3,331.91,332.62,21070.0
2018-05-03 11:10:00,332.31,332.56,331.56,331.94,31040.0,332.31,332.56,331.56,331.94,31040.0
2018-05-03 11:20:00,331.79,332.78,331.31,332.02,7294.0,331.79,332.78,331.31,332.02,7294.0
2018-05-03 11:30:00,331.99,332.47,331.57,331.57,13052.0,331.99,332.47,331.57,331.57,13052.0
2018-05-03 11:40:00,331.48,331.75,331.23,331.67,1865.0,331.48,331.75,331.23,331.67,1865.0
2018-05-03 11:50:00,331.69,332.14,331.26,331.26,4900.0,331.69,332.14,331.26,331.26,4900.0
2018-05-03 12:00:00,331.22,332.28,330.53,331.51,16549.0,331.22,332.28,330.53,331.51,16549.0
2018-05-03 12:10:00,331.42,332.07,330.77,330.97,11386.0,331.42,332.07,330.77,330.97,11386.0
2018-05-03 12:20:00,331.18,331.45,329.88,329.88,20748.0,331.18,331.45,329.88,329.88,20748.0
2018-05-03 12:30:00,329.89,331.2,329.88,331.16,5802.0,329.89,331.2,329.88,331.16,5802.0
2018-05-03 12:40:00,331.17,332.53,330.83,332.11,34701.0,331.17,332.53,330.83,332.11,34701.0
2018-05-03 12:50:00,332.21,333.39,331.96,332.53,12480.0,332.21,333.39,331.96,332.53,12480.0
2018-05-03 13:00:00,332.46,332.46,330.53,330.53,10070.0,332.46,332.46,330.53,330.53,10070.0
2018-05-03 13:10:00,330.5,331.57,330.02,330.78,5820.0,330.5,331.57,330.02,330.78,5820.0
2018-05-03 13:20:00,331.14,331.14,330.0,330.68,3499.0,331.14,331.14,330.0,330.68,3499.0
2018-05-03 13:30:00,330.9,331.98,330.9,331.33,14599.0,330.9,331.98,330.9,331.33,14599.0
2018-05-03 13:40:00,331.21,331.59,329.02,329.3,35612.0,331.21,331.59,329.02,329.3,35612.0
2018-05-03 13:50:00,329.33,329.89,329.08,329.1,4500.0,329.33,329.89,329.08,329.1,4500.0
2018-05-03 14:00:00,329.15,330.76,328.74,330.76,15000.0,329.15,330.76,328.74,330.76,15000.0
2018-05-03 14:10:00,330.42,330.51,329.51,330.38,7665.0,330.42,330.51,329.51,330.38,7665.0
2018-05-03 14:20:00,330.48,330.68,329.81,330.55,4438.0,330.48,330.68,329.81,330.55,4438.0
2018-05-03 14:30:00,330.33,330.81,329.84,329.86,22981.0,330.33,330.81,329.84,329.86,22981.0
2018-05-03 14:40:00,329.99,330.34,329.73,330.01,16800.0,329.99,330.34,329.73,330.01,16800.0
2018-05-03 14:50:00,330.0,330.74,329.86,330.41,7599.0,330.0,330.74,329.86,330.41,7599.0
2018-05-03 15:00:00,330.62,331.59,330.62,330.97,14817.0,330.62,331.59,330.62,330.97,14817.0
2018-05-03 15:10:00,331.0,331.39,330.53,331.15,24476.0,331.0,331.39,330.53,331.15,24476.0
2018-05-03 15:20:00,331.17,331.4,330.8,331.2,10773.0,331.17,331.4,330.8,331.2,10773.0
2018-05-03 15:30:00,331.27,331.82,330.69,330.69,19228.0,331.27,331.82,330.69,330.69,19228.0
2018-05-03 15:40:00,330.5,330.74,330.15,330.63,10979.0,330.5,330.74,330.15,330.63,10979.0
2018-05-03 15:50:00,330.52,330.6,329.91,330.59,30428.0,330.52,330.6,329.91,330.59,30428.0
2018-05-04 09:30:00,327.29,329.55,327.29,328.18,11433.0,327.29,329.55,327.29,328.18,11433.0
2018-05-04 09:40:00,328.16,328.16,326.35,327.01,43856.0,328.16,328.16,326.35,327.01,43856.0
2018-05-04 09:50:00,327.01,327.36,326.5,327.19,26065.0,327.01,327.36,326.5,327.19,26065.0
2018-05-04 10:00:00,327.07,327.55,326.82,327.0,42600.0,327.07,327.55,326.82,327.0,42600.0
2018-05-04 10:10:00,327.2,327.28,326.6,326.79,25464.0,327.2,327.28,326.6,326.79,25464.0
2018-05-04 10:20:00,326.76,327.33,326.49,326.85,24443.0,326.76,327.33,326.49,326.85,24443.0
2018-05-04 10:30:00,326.84,327.16,326.55,327.0,38053.0,326.84,327.16,326.55,327.0,38053.0
2018-05-04 10:40:00,327.0,327.74,326.88,327.02,47535.0,327.0,327.74,326.88,327.02,47535.0
2018-05-04 10:50:00,326.99,327.15,326.45,326.73,12290.0,326.99,327.15,326.45,326.73,12290.0
2018-05-04 11:00:00,326.81,327.15,326.5,326.66,11185.0,326.81,327.15,326.5,326.66,11185.0
2018-05-04 11:10:00,326.8,327.02,326.45,326.63,3950.0,326.8,327.02,326.45,326.63,3950.0
2018-05-04 11:20:00,326.63,327.13,326.45,327.05,7408.0,326.63,327.13,326.45,327.05,7408.0
2018-05-04 11:30:00,327.03,327.32,326.72,327.01,22284.0,327.03,327.32,326.72,327.01,22284.0
2018-05-04 11:40:00,326.94,327.18,326.87,326.95,3830.0,326.94,327.18,326.87,326.95,3830.0
2018-05-04 11:50:00,327.02,327.21,326.79,326.94,46818.0,327.02,327.21,326.79,326.94,46818.0
2018-05-04 12:00:00,327.0,327.09,326.7,326.95,15200.0,327.0,327.09,326.7,326.95,15200.0
2018-05-04 12:10:00,326.99,327.17,325.47,325.88,10614.0,326.99,327.17,325.47,325.88,10614.0
2018-05-04 12:20:00,326.13,326.83,326.1,326.61,10500.0,326.13,326.83,326.1,326.61,10500.0
2018-05-04 12:30:00,326.3,329.48,326.3,329.48,17001.0,326.3,329.48,326.3,329.48,17001.0
2018-05-04 12:40:00,329.47,330.49,329.29,330.16,34617.0,329.47,330.49,329.29,330.16,34617.0
2018-05-04 12:50:00,330.21,330.23,329.1,329.41,24342.0,330.21,330.23,329.1,329.41,24342.0
2018-05-04 13:00:00,329.38,329.79,329.36,329.78,2470.0,329.38,329.79,329.36,329.78,2470.0
2018-05-04 13:10:00,329.74,329.74,329.05,329.09,3700.0,329.74,329.74,329.05,329.09,3700.0
2018-05-04 13:20:00,328.81,329.44,328.81,329.44,2800.0,328.81,329.44,328.81,329.44,2800.0
2018-05-04 13:30:00,329.58,330.03,329.44,330.03,1646.0,329.58,330.03,329.44,330.03,1646.0
2018-05-04 13:40:00,330.02,330.59,329.93,330.38,9429.0,330.02,330.59,329.93,330.38,9429.0
2018-05-04 13:50:00,330.54,331.34,330.54,331.06,12637.0,330.54,331.34,330.54,331.06,12637.0
2018-05-04 14:00:00,330.86,331.06,330.24,330.72,6428.0,330.86,331.06,330.24,330.72,6428.0
2018-05-04 14:10:00,330.87,331.0,330.51,330.77,5310.0,330.87,331.0,330.51,330.77,5310.0
2018-05-04 14:20:00,330.69,331.32,330.63,331.02,23028.0,330.69,331.32,330.63,331.02,23028.0
2018-05-04 14:30:00,331.01,331.12,330.69,330.81,24076.0,331.01,331.12,330.69,330.81,24076.0
2018-05-04 14:40:00,330.86,331.0,330.48,330.5,8800.0,330.86,331.0,330.48,330.5,8800.0
2018-05-04 14:50:00,330.41,331.0,330.35,330.7,2900.0,330.41,331.0,330.35,330.7,2900.0
2018-05-04 15:00:00,330.73,331.0,330.37,330.52,7024.0,330.73,331.0,330.37,330.52,7024.0
2018-05-04 15:10:00,330.58,330.91,330.07,330.17,10977.0,330.58,330.91,330.07,330.17,10977.0
2018-05-04 15:20:00,330.0,330.35,330.0,330.04,29560.0,330.0,330.35,330.0,330.04,29560.0
2018-05-04 15:30:00,330.09,331.02,329.92,330.67,24638.0,330.09,331.02,329.92,330.67,24638.0
2018-05-04 15:40:00,330.62,330.8,330.14,330.14,20514.0,330.62,330.8,330.14,330.14,20514.0
2018-05-04 15:50:00,330.15,330.2,329.2,329.97,32943.0,330.15,330.2,329.2,329.97,32943.0
2018-05-07 09:30:00,332.69,334.95,327.02,334.09,11087.0,332.69,334.95,327.02,334.09,11087.0
2018-05-07 09:40:00,333.65,335.09,333.38,334.01,35156.0,333.65,335.09,333.38,334.01,35156.0
2018-05-07 09:50:00,334.14,336.48,333.95,335.95,40082.0,334.14,336.48,333.95,335.95,40082.0
2018-05-07 10:00:00,336.23,336.71,335.34,336.27,26060.0,336.23,336.71,335.34,336.27,26060.0
2018-05-07 10:10:00,336.25,336.41,335.86,336.15,21902.0,336.25,336.41,335.86,336.15,21902.0
2018-05-07 10:20:00,336.14,336.2,335.51,335.85,11867.0,336.14,336.2,335.51,335.85,11867.0
2018-05-07 10:30:00,336.04,336.05,335.0,335.0,15317.0,336.04,336.05,335.0,335.0,15317.0
2018-05-07 10:40:00,334.85,335.64,334.7,335.07,3478.0,334.85,335.64,334.7,335.07,3478.0
2018-05-07 10:50:00,335.11,335.43,334.97,335.24,3806.0,335.11,335.43,334.97,335.24,3806.0
2018-05-07 11:00:00,335.16,335.47,334.84,335.42,2100.0,335.16,335.47,334.84,335.42,2100.0
2018-05-07 11:10:00,335.48,335.8,335.21,335.41,10045.0,335.48,335.8,335.21,335.41,10045.0
2018-05-07 11:20:00,335.31,335.67,335.18,335.42,26138.0,335.31,335.67,335.18,335.42,26138.0
2018-05-07 11:30:00,335.53,335.54,334.59,334.75,11902.0,335.53,335.54,334.59,334.75,11902.0
2018-05-07 11:40:00,334.4,335.4,334.4,335.35,3200.0,334.4,335.4,334.4,335.35,3200.0
2018-05-07 11:50:00,335.38,336.5,335.13,335.96,16843.0,335.38,336.5,335.13,335.96,16843.0
2018-05-07 12:00:00,336.14,337.39,336.13,337.18,19609.0,336.14,337.39,336.13,337.18,19609.0
2018-05-07 12:10:00,337.33,337.48,336.82,336.99,12650.0,337.33,337.48,336.82,336.99,12650.0
2018-05-07 12:20:00,337.18,337.9,336.99,337.66,4500.0,337.18,337.9,336.99,337.66,4500.0
2018-05-07 12:30:00,337.69,337.72,336.77,337.1,8404.0,337.69,337.72,336.77,337.1,8404.0
2018-05-07 12:40:00,337.23,337.5,336.9,337.44,3340.0,337.23,337.5,336.9,337.44,3340.0
2018-05-07 12:50:00,337.4,337.59,337.13,337.41,10300.0,337.4,337.59,337.13,337.41,10300.0
2018-05-07 13:00:00,337.4,337.47,337.14,337.21,11119.0,337.4,337.47,337.14,337.21,11119.0
2018-05-07 13:10:00,337.36,338.52,337.04,338.4,17867.0,337.36,338.52,337.04,338.4,17867.0
2018-05-07 13:20:00,338.54,339.48,338.31,339.38,4062.0,338.54,339.48,338.31,339.38,4062.0
2018-05-07 13:30:00,339.28,339.48,338.84,339.03,10417.0,339.28,339.48,338.84,339.03,10417.0
2018-05-07 13:40:00,339.04,340.52,339.03,340.03,19070.0,339.04,340.52,339.03,340.03,19070.0
2018-05-07 13:50:00,339.67,340.28,339.6,340.21,2580.0,339.67,340.28,339.6,340.21,2580.0
2018-05-07 14:00:00,339.93,340.43,339.77,339.9,4347.0,339.93,340.43,339.77,339.9,4347.0
2018-05-07 14:10:00,339.75,339.75,339.35,339.6,1500.0,339.75,339.75,339.35,339.6,1500.0
2018-05-07 14:20:00,339.82,341.98,339.82,341.98,4900.0,339.82,341.98,339.82,341.98,4900.0
2018-05-07 14:30:00,341.52,342.19,341.32,342.01,4800.0,341.52,342.19,341.32,342.01,4800.0
2018-05-07 14:40:00,341.99,341.99,340.75,340.93,8553.0,341.99,341.99,340.75,340.93,8553.0
2018-05-07 14:50:00,340.98,341.24,340.23,340.7,4100.0,340.98,341.24,340.23,340.7,4100.0
2018-05-07 15:00:00,340.62,341.66,340.62,341.41,4590.0,340.62,341.66,340.62,341.41,4590.0
2018-05-07 15:10:00,341.12,341.41,339.76,340.02,9739.0,341.12,341.41,339.76,340.02,9739.0
2018-05-07 15:20:00,340.01,340.2,338.23,339.36,12950.0,340.01,340.2,338.23,339.36,12950.0
2018-05-07 15:30:00,339.31,340.55,339.11,340.28,11200.0,339.31,340.55,339.11,340.28,11200.0
2018-05-07 15:40:00,340.29,340.57,339.21,339.25,21009.0,340.29,340.57,339.21,339.25,21009.0
2018-05-07 15:50:00,339.27,339.58,338.18,339.31,24583.0,339.27,339.58,338.18,339.31,24583.0
2018-05-08 09:30:00,334.22,337.37,334.22,336.5,15303.0,334.22,337.37,334.22,336.5,15303.0
2018-05-08 09:40:00,336.94,337.2,335.76,335.76,10908.0,336.94,337.2,335.76,335.76,10908.0
2018-05-08 09:50:00,335.8,336.48,335.33,336.02,14287.0,335.8,336.48,335.33,336.02,14287.0
2018-05-08 10:00:00,335.88,338.16,335.88,337.9,7000.0,335.88,338.16,335.88,337.9,7000.0
2018-05-08 10:10:00,337.78,338.06,336.5,336.66,8800.0,337.78,338.06,336.5,336.66,8800.0
2018-05-08 10:20:00,336.78,336.78,335.54,336.08,7200.0,336.78,336.78,335.54,336.08,7200.0
2018-05-08 10:30:00,336.46,337.29,336.2,336.41,5424.0,336.46,337.29,336.2,336.41,5424.0
2018-05-08 10:40:00,336.39,336.55,335.24,335.24,10408.0,336.39,336.55,335.24,335.24,10408.0
2018-05-08 10:50:00,335.16,335.16,334.04,334.04,6700.0,335.16,335.16,334.04,334.04,6700.0
2018-05-08 11:00:00,334.02,334.16,331.92,331.98,5714.0,334.02,334.16,331.92,331.98,5714.0
2018-05-08 11:10:00,331.66,333.36,331.18,332.7,8802.0,331.66,333.36,331.18,332.7,8802.0
2018-05-08 11:20:00,332.5,334.13,332.5,333.14,11223.0,332.5,334.13,332.5,333.14,11223.0
2018-05-08 11:30:00,332.9,333.31,331.49,331.92,5430.0,332.9,333.31,331.49,331.92,5430.0
2018-05-08 11:40:00,332.21,332.64,331.7,332.39,7503.0,332.21,332.64,331.7,332.39,7503.0
2018-05-08 11:50:00,332.29,332.79,331.91,332.52,5100.0,332.29,332.79,331.91,332.52,5100.0
2018-05-08 12:00:00,332.54,332.57,331.88,332.56,6813.0,332.54,332.57,331.88,332.56,6813.0
2018-05-08 12:10:00,332.52,334.2,332.29,333.5,8369.0,332.52,334.2,332.29,333.5,8369.0
2018-05-08 12:20:00,333.66,333.76,332.65,332.76,4125.0,333.66,333.76,332.65,332.76,4125.0
2018-05-08 12:30:00,333.04,333.54,332.87,333.43,3850.0,333.04,333.54,332.87,333.43,3850.0
2018-05-08 12:40:00,333.43,334.75,333.43,334.54,2314.0,333.43,334.75,333.43,334.54,2314.0
2018-05-08 12:50:00,334.73,334.73,333.44,333.8,4900.0,334.73,334.73,333.44,333.8,4900.0
2018-05-08 13:00:00,334.08,334.38,334.08,334.33,1200.0,334.08,334.38,334.08,334.33,1200.0
2018-05-08 13:10:00,334.36,334.5,334.21,334.47,3600.0,334.36,334.5,334.21,334.47,3600.0
2018-05-08 13:20:00,334.49,334.94,334.49,334.5,1789.0,334.49,334.94,334.49,334.5,1789.0
2018-05-08 13:30:00,334.58,335.2,334.51,334.72,3050.0,334.58,335.2,334.51,334.72,3050.0
2018-05-08 13:40:00,334.88,335.07,334.3,334.3,2800.0,334.88,335.07,334.3,334.3,2800.0
2018-05-08 13:50:00,334.41,334.41,333.25,333.25,1100.0,334.41,334.41,333.25,333.25,1100.0
2018-05-08 14:00:00,333.34,333.43,332.75,332.94,2300.0,333.34,333.43,332.75,332.94,2300.0
2018-05-08 14:10:00,332.76,333.62,332.5,333.11,5975.0,332.76,333.62,332.5,333.11,5975.0
2018-05-08 14:20:00,333.09,334.58,333.09,334.5,1370.0,333.09,334.58,333.09,334.5,1370.0
2018-05-08 14:30:00,334.01,334.13,333.62,333.62,1850.0,334.01,334.13,333.62,333.62,1850.0
2018-05-08 14:40:00,333.05,333.06,332.07,332.49,4315.0,333.05,333.06,332.07,332.49,4315.0
2018-05-08 14:50:00,332.5,333.12,332.23,332.8,5400.0,332.5,333.12,332.23,332.8,5400.0
2018-05-08 15:00:00,333.0,333.63,332.47,333.03,6100.0,333.0,333.63,332.47,333.03,6100.0
2018-05-08 15:10:00,333.0,333.88,332.83,333.47,6300.0,333.0,333.88,332.83,333.47,6300.0
2018-05-08 15:20:00,333.48,333.69,332.87,333.12,4050.0,333.48,333.69,332.87,333.12,4050.0
2018-05-08 15:30:00,333.12,333.85,333.12,333.8,8300.0,333.12,333.85,333.12,333.8,8300.0
2018-05-08 15:40:00,333.82,333.89,332.56,333.1,17439.0,333.82,333.89,332.56,333.1,17439.0
2018-05-08 15:50:00,332.96,333.64,332.2,333.64,27572.0,332.96,333.64,332.2,333.64,27572.0
2018-05-09 09:30:00,336.32,339.0,331.8,331.8,13907.0,336.32,339.0,331.8,331.8,13907.0
2018-05-09 09:40:00,332.35,333.31,331.62,332.64,8671.0,332.35,333.31,331.62,332.64,8671.0
2018-05-09 09:50:00,332.64,333.38,330.61,331.1,6297.0,332.64,333.38,330.61,331.1,6297.0
2018-05-09 10:00:00,330.73,332.4,330.04,331.46,9149.0,330.73,332.4,330.04,331.46,9149.0
2018-05-09 10:10:00,331.47,332.11,330.97,331.33,7360.0,331.47,332.11,330.97,331.33,7360.0
2018-05-09 10:20:00,331.13,331.33,329.69,329.84,17917.0,331.13,331.33,329.69,329.84,17917.0
2018-05-09 10:30:00,330.11,330.49,329.31,329.73,10825.0,330.11,330.49,329.31,329.73,10825.0
2018-05-09 10:40:00,329.52,330.85,329.29,330.11,37677.0,329.52,330.85,329.29,330.11,37677.0
2018-05-09 10:50:00,330.3,330.5,328.0,328.27,22761.0,330.3,330.5,328.0,328.27,22761.0
2018-05-09 11:00:00,328.04,328.68,327.67,328.05,33872.0,328.04,328.68,327.67,328.05,33872.0
2018-05-09 11:10:00,328.32,328.69,327.93,327.93,8581.0,328.32,328.69,327.93,327.93,8581.0
2018-05-09 11:20:00,327.97,328.96,327.97,328.8,14974.0,327.97,328.96,327.97,328.8,14974.0
2018-05-09 11:30:00,328.66,328.71,327.5,327.7,14253.0,328.66,328.71,327.5,327.7,14253.0
2018-05-09 11:40:00,327.68,329.16,327.48,329.1,73632.0,327.68,329.16,327.48,329.1,73632.0
2018-05-09 11:50:00,329.07,330.28,328.29,330.1,30448.0,329.07,330.28,328.29,330.1,30448.0
2018-05-09 12:00:00,329.98,332.17,329.97,331.17,17643.0,329.98,332.17,329.97,331.17,17643.0
2018-05-09 12:10:00,331.62,331.89,330.99,331.31,12478.0,331.62,331.89,330.99,331.31,12478.0
2018-05-09 12:20:00,331.01,331.49,330.21,330.21,16263.0,331.01,331.49,330.21,330.21,16263.0
2018-05-09 12:30:00,330.29,330.41,329.02,329.5,16548.0,330.29,330.41,329.02,329.5,16548.0
2018-05-09 12:40:00,329.33,329.62,328.48,328.87,14264.0,329.33,329.62,328.48,328.87,14264.0
2018-05-09 12:50:00,328.7,328.81,327.83,328.2,12816.0,328.7,328.81,327.83,328.2,12816.0
2018-05-09 13:00:00,328.4,328.59,327.91,328.32,24761.0,328.4,328.59,327.91,328.32,24761.0
2018-05-09 13:10:00,328.32,329.0,328.12,328.92,10053.0,328.32,329.0,328.12,328.92,10053.0
2018-05-09 13:20:00,329.0,329.08,328.17,329.08,14051.0,329.0,329.08,328.17,329.08,14051.0
2018-05-09 13:30:00,329.25,330.5,328.88,329.49,49043.0,329.25,330.5,328.88,329.49,49043.0
2018-05-09 13:40:00,329.62,329.83,329.09,329.44,3087.0,329.62,329.83,329.09,329.44,3087.0
2018-05-09 13:50:00,329.33,329.33,327.75,327.75,6408.0,329.33,329.33,327.75,327.75,6408.0
2018-05-09 14:00:00,327.75,328.52,327.32,327.98,46282.0,327.75,328.52,327.32,327.98,46282.0
2018-05-09 14:10:00,327.98,328.15,327.36,327.56,18055.0,327.98,328.15,327.36,327.56,18055.0
2018-05-09 14:20:00,327.65,328.01,327.24,327.73,15626.0,327.65,328.01,327.24,327.73,15626.0
2018-05-09 14:30:00,327.91,329.36,327.44,329.13,66524.0,327.91,329.36,327.44,329.13,66524.0
2018-05-09 14:40:00,329.06,329.23,328.32,328.63,26050.0,329.06,329.23,328.32,328.63,26050.0
2018-05-09 14:50:00,328.58,330.49,328.5,329.88,63664.0,328.58,330.49,328.5,329.88,63664.0
2018-05-09 15:00:00,330.21,330.35,329.54,329.94,31940.0,330.21,330.35,329.54,329.94,31940.0
2018-05-09 15:10:00,329.98,330.48,327.98,328.49,59581.0,329.98,330.48,327.98,328.49,59581.0
2018-05-09 15:20:00,328.35,329.03,327.01,328.84,27320.0,328.35,329.03,327.01,328.84,27320.0
2018-05-09 15:30:00,329.02,329.48,328.61,328.79,26918.0,329.02,329.48,328.61,328.79,26918.0
2018-05-09 15:40:00,328.64,329.46,328.41,328.59,35342.0,328.64,329.46,328.41,328.59,35342.0
2018-05-09 15:50:00,328.58,328.68,325.06,325.32,104154.0,328.58,328.68,325.06,325.32,104154.0
2018-05-10 09:30:00,309.89,313.84,305.98,310.91,198254.0,309.89,313.84,305.98,310.91,198254.0
2018-05-10 09:40:00,310.98,313.21,310.55,312.7,66179.0,310.98,313.21,310.55,312.7,66179.0
2018-05-10 09:50:00,312.97,317.07,310.94,316.91,135014.0,312.97,317.07,310.94,316.91,135014.0
2018-05-10 10:00:00,316.92,325.5,315.08,321.0,110747.0,316.92,325.5,315.08,321.0,110747.0
2018-05-10 10:10:00,320.11,323.98,320.0,323.11,77752.0,320.11,323.98,320.0,323.11,77752.0
2018-05-10 10:20:00,322.3,326.14,321.49,324.0,47451.0,322.3,326.14,321.49,324.0,47451.0
2018-05-10 10:30:00,324.13,326.25,323.5,323.89,50185.0,324.13,326.25,323.5,323.89,50185.0
2018-05-10 10:40:00,323.88,328.77,323.51,328.45,32460.0,323.88,328.77,323.51,328.45,32460.0
2018-05-10 10:50:00,328.78,330.0,326.87,329.83,42535.0,328.78,330.0,326.87,329.83,42535.0
2018-05-10 11:00:00,329.81,333.77,329.47,333.0,49004.0,329.81,333.77,329.47,333.0,49004.0
2018-05-10 11:10:00,333.01,335.99,333.01,335.42,34488.0,333.01,335.99,333.01,335.42,34488.0
2018-05-10 11:20:00,335.18,335.31,331.78,333.23,25704.0,335.18,335.31,331.78,333.23,25704.0
2018-05-10 11:30:00,332.99,333.58,332.01,332.15,17153.0,332.99,333.58,332.01,332.15,17153.0
2018-05-10 11:40:00,332.15,332.32,328.65,328.94,34358.0,332.15,332.32,328.65,328.94,34358.0
2018-05-10 11:50:00,329.35,332.79,328.76,331.22,29185.0,329.35,332.79,328.76,331.22,29185.0
2018-05-10 12:00:00,330.69,331.36,330.01,330.45,6949.0,330.69,331.36,330.01,330.45,6949.0
2018-05-10 12:10:00,331.22,331.89,329.67,329.98,10302.0,331.22,331.89,329.67,329.98,10302.0
2018-05-10 12:20:00,329.64,330.39,328.23,328.71,18668.0,329.64,330.39,328.23,328.71,18668.0
2018-05-10 12:30:00,328.5,328.52,326.82,327.57,18260.0,328.5,328.52,326.82,327.57,18260.0
2018-05-10 12:40:00,327.01,327.42,325.31,326.51,18106.0,327.01,327.42,325.31,326.51,18106.0
2018-05-10 12:50:00,326.57,327.24,325.31,326.41,10295.0,326.57,327.24,325.31,326.41,10295.0
2018-05-10 13:00:00,325.82,326.12,324.71,325.79,11880.0,325.82,326.12,324.71,325.79,11880.0
2018-05-10 13:10:00,325.8,326.83,325.44,326.59,8835.0,325.8,326.83,325.44,326.59,8835.0
2018-05-10 13:20:00,326.29,326.8,324.9,324.91,17837.0,326.29,326.8,324.9,324.91,17837.0
2018-05-10 13:30:00,324.91,326.19,324.64,325.05,15967.0,324.91,326.19,324.64,325.05,15967.0
2018-05-10 13:40:00,324.8,325.72,320.97,321.5,25406.0,324.8,325.72,320.97,321.5,25406.0
2018-05-10 13:50:00,321.5,321.57,316.54,316.54,33134.0,321.5,321.57,316.54,316.54,33134.0
2018-05-10 14:00:00,316.58,318.86,316.5,318.63,26447.0,316.58,318.86,316.5,318.63,26447.0
2018-05-10 14:10:00,318.63,319.24,316.5,316.6,21866.0,318.63,319.24,316.5,316.6,21866.0
2018-05-10 14:20:00,316.63,319.99,316.62,319.69,16643.0,316.63,319.99,316.62,319.69,16643.0
2018-05-10 14:30:00,319.69,320.4,319.11,320.4,33015.0,319.69,320.4,319.11,320.4,33015.0
2018-05-10 14:40:00,320.06,321.22,319.68,319.87,23949.0,320.06,321.22,319.68,319.87,23949.0
2018-05-10 14:50:00,319.68,319.89,318.3,319.06,16860.0,319.68,319.89,318.3,319.06,16860.0
2018-05-10 15:00:00,319.13,319.13,317.33,318.0,23899.0,319.13,319.13,317.33,318.0,23899.0
2018-05-10 15:10:00,317.78,318.78,317.76,318.61,13300.0,317.78,318.78,317.76,318.61,13300.0
2018-05-10 15:20:00,318.5,318.72,317.62,317.95,18623.0,318.5,318.72,317.62,317.95,18623.0
2018-05-10 15:30:00,317.53,318.42,317.53,317.72,25009.0,317.53,318.42,317.53,317.72,25009.0
2018-05-10 15:40:00,317.54,317.71,316.12,316.48,46185.0,317.54,317.71,316.12,316.48,46185.0
2018-05-10 15:50:00,316.91,318.0,316.09,316.43,58246.0,316.91,318.0,316.09,316.43,58246.0
2018-05-11 09:30:00,315.43,320.54,313.47,315.92,33040.0,315.43,320.54,313.47,315.92,33040.0
2018-05-11 09:40:00,315.35,316.29,314.04,314.15,15829.0,315.35,316.29,314.04,314.15,15829.0
2018-05-11 09:50:00,313.84,316.68,313.7,316.59,25650.0,313.84,316.68,313.7,316.59,25650.0
2018-05-11 10:00:00,316.87,320.64,316.79,319.75,48938.0,316.87,320.64,316.79,319.75,48938.0
2018-05-11 10:10:00,319.57,320.0,315.57,315.94,32512.0,319.57,320.0,315.57,315.94,32512.0
2018-05-11 10:20:00,315.68,318.19,315.67,317.97,18136.0,315.68,318.19,315.67,317.97,18136.0
2018-05-11 10:30:00,318.11,319.51,317.91,318.64,19452.0,318.11,319.51,317.91,318.64,19452.0
2018-05-11 10:40:00,319.09,320.99,318.54,320.43,23607.0,319.09,320.99,318.54,320.43,23607.0
2018-05-11 10:50:00,320.37,321.02,320.35,320.5,11800.0,320.37,321.02,320.35,320.5,11800.0
2018-05-11 11:00:00,320.16,320.71,320.0,320.42,23753.0,320.16,320.71,320.0,320.42,23753.0
2018-05-11 11:10:00,320.51,321.26,320.19,321.08,13354.0,320.51,321.26,320.19,321.08,13354.0
2018-05-11 11:20:00,320.76,321.29,320.6,320.8,16838.0,320.76,321.29,320.6,320.8,16838.0
2018-05-11 11:30:00,321.09,321.09,320.5,320.68,8700.0,321.09,321.09,320.5,320.68,8700.0
2018-05-11 11:40:00,320.24,320.76,317.28,317.51,22724.0,320.24,320.76,317.28,317.51,22724.0
2018-05-11 11:50:00,317.52,317.92,316.17,316.17,21676.0,317.52,317.92,316.17,316.17,21676.0
2018-05-11 12:00:00,316.42,317.47,316.31,317.3,8441.0,316.42,317.47,316.31,317.3,8441.0
2018-05-11 12:10:00,317.0,317.0,315.59,316.61,12163.0,317.0,317.0,315.59,316.61,12163.0
2018-05-11 12:20:00,316.49,316.55,315.58,315.92,13465.0,316.49,316.55,315.58,315.92,13465.0
2018-05-11 12:30:00,315.99,316.51,315.94,316.17,19359.0,315.99,316.51,315.94,316.17,19359.0
2018-05-11 12:40:00,316.28,316.29,315.55,315.55,5220.0,316.28,316.29,315.55,315.55,5220.0
2018-05-11 12:50:00,315.5,315.7,314.71,314.92,14726.0,315.5,315.7,314.71,314.92,14726.0
2018-05-11 13:00:00,314.84,315.02,313.27,314.07,24303.0,314.84,315.02,313.27,314.07,24303.0
2018-05-11 13:10:00,313.9,314.21,313.0,313.0,6770.0,313.9,314.21,313.0,313.0,6770.0
2018-05-11 13:20:00,313.0,313.0,311.73,312.16,11687.0,313.0,313.0,311.73,312.16,11687.0
2018-05-11 13:30:00,312.1,312.28,311.5,311.69,4949.0,312.1,312.28,311.5,311.69,4949.0
2018-05-11 13:40:00,311.66,311.86,310.57,311.65,7789.0,311.66,311.86,310.57,311.65,7789.0
2018-05-11 13:50:00,311.63,313.77,311.42,313.68,19859.0,311.63,313.77,311.42,313.68,19859.0
2018-05-11 14:00:00,313.4,313.58,312.52,312.52,4135.0,313.4,313.58,312.52,312.52,4135.0
2018-05-11 14:10:00,312.53,312.59,311.8,312.31,4100.0,312.53,312.59,311.8,312.31,4100.0
2018-05-11 14:20:00,312.46,312.96,312.35,312.92,45845.0,312.46,312.96,312.35,312.92,45845.0
2018-05-11 14:30:00,313.12,313.15,312.51,312.51,17326.0,313.12,313.15,312.51,312.51,17326.0
2018-05-11 14:40:00,312.05,312.26,311.98,312.17,3250.0,312.05,312.26,311.98,312.17,3250.0
2018-05-11 14:50:00,312.38,312.38,311.31,311.31,3853.0,312.38,312.38,311.31,311.31,3853.0
2018-05-11 15:00:00,311.16,311.76,311.03,311.68,4847.0,311.16,311.76,311.03,311.68,4847.0
2018-05-11 15:10:00,311.16,311.48,310.82,311.27,7050.0,311.16,311.48,310.82,311.27,7050.0
2018-05-11 15:20:00,311.35,311.87,311.24,311.5,8459.0,311.35,311.87,311.24,311.5,8459.0
2018-05-11 15:30:00,311.39,311.42,310.26,310.3,9720.0,311.39,311.42,310.26,310.3,9720.0
2018-05-11 15:40:00,310.26,310.28,308.17,308.34,21288.0,310.26,310.28,308.17,308.34,21288.0
2018-05-11 15:50:00,308.67,309.51,308.56,309.0,47089.0,308.67,309.51,308.56,309.0,47089.0
2018-05-14 09:30:00,310.63,314.78,309.95,311.06,27990.0,310.63,314.78,309.95,311.06,27990.0
2018-05-14 09:40:00,310.93,312.23,309.65,310.67,25698.0,310.93,312.23,309.65,310.67,25698.0
2018-05-14 09:50:00,310.64,311.31,309.62,310.94,39510.0,310.64,311.31,309.62,310.94,39510.0
2018-05-14 10:00:00,311.15,312.12,309.48,309.84,29876.0,311.15,312.12,309.48,309.84,29876.0
2018-05-14 10:10:00,309.57,309.81,307.26,307.74,34682.0,309.57,309.81,307.26,307.74,34682.0
2018-05-14 10:20:00,308.21,309.5,307.86,309.0,17729.0,308.21,309.5,307.86,309.0,17729.0
2018-05-14 10:30:00,308.84,309.22,307.92,307.92,47171.0,308.84,309.22,307.92,307.92,47171.0
2018-05-14 10:40:00,308.01,309.35,307.9,308.83,21408.0,308.01,309.35,307.9,308.83,21408.0
2018-05-14 10:50:00,308.77,309.21,308.76,308.97,15377.0,308.77,309.21,308.76,308.97,15377.0
2018-05-14 11:00:00,308.93,309.08,307.52,307.85,39924.0,308.93,309.08,307.52,307.85,39924.0
2018-05-14 11:10:00,307.96,308.32,307.35,307.71,12431.0,307.96,308.32,307.35,307.71,12431.0
2018-05-14 11:20:00,307.31,307.54,305.3,306.45,20125.0,307.31,307.54,305.3,306.45,20125.0
2018-05-14 11:30:00,306.43,307.15,306.26,306.73,10171.0,306.43,307.15,306.26,306.73,10171.0
2018-05-14 11:40:00,306.73,306.83,305.5,305.7,11138.0,306.73,306.83,305.5,305.7,11138.0
2018-05-14 11:50:00,305.56,305.84,303.89,304.2,17726.0,305.56,305.84,303.89,304.2,17726.0
2018-05-14 12:00:00,304.26,304.68,303.41,303.81,14367.0,304.26,304.68,303.41,303.81,14367.0
2018-05-14 12:10:00,303.64,303.81,302.23,302.43,16019.0,303.64,303.81,302.23,302.43,16019.0
2018-05-14 12:20:00,302.54,302.54,300.29,300.66,14124.0,302.54,302.54,300.29,300.66,14124.0
2018-05-14 12:30:00,300.63,301.92,300.57,301.81,9900.0,300.63,301.92,300.57,301.81,9900.0
2018-05-14 12:40:00,301.65,301.67,300.49,300.52,5678.0,301.65,301.67,300.49,300.52,5678.0
2018-05-14 12:50:00,300.81,300.94,298.1,298.68,23158.0,300.81,300.94,298.1,298.68,23158.0
2018-05-14 13:00:00,298.5,300.43,298.07,300.37,29205.0,298.5,300.43,298.07,300.37,29205.0
2018-05-14 13:10:00,300.3,300.89,298.17,298.18,16240.0,300.3,300.89,298.17,298.18,16240.0
2018-05-14 13:20:00,297.7,298.13,296.68,297.41,25030.0,297.7,298.13,296.68,297.41,25030.0
2018-05-14 13:30:00,297.26,297.99,296.86,297.23,7952.0,297.26,297.99,296.86,297.23,7952.0
2018-05-14 13:40:00,297.27,299.11,297.08,298.52,20787.0,297.27,299.11,297.08,298.52,20787.0
2018-05-14 13:50:00,298.5,299.63,298.01,299.23,12070.0,298.5,299.63,298.01,299.23,12070.0
2018-05-14 14:00:00,299.21,299.61,298.57,298.81,7422.0,299.21,299.61,298.57,298.81,7422.0
2018-05-14 14:10:00,298.77,299.38,298.69,299.23,13540.0,298.77,299.38,298.69,299.23,13540.0
2018-05-14 14:20:00,299.15,299.25,298.24,299.0,11348.0,299.15,299.25,298.24,299.0,11348.0
2018-05-14 14:30:00,298.99,299.34,298.34,298.79,13177.0,298.99,299.34,298.34,298.79,13177.0
2018-05-14 14:40:00,298.53,299.45,298.53,299.1,9081.0,298.53,299.45,298.53,299.1,9081.0
2018-05-14 14:50:00,298.86,299.39,298.77,299.35,18868.0,298.86,299.39,298.77,299.35,18868.0
2018-05-14 15:00:00,299.42,299.61,298.61,298.8,18584.0,299.42,299.61,298.61,298.8,18584.0
2018-05-14 15:10:00,298.64,299.31,298.64,299.24,14148.0,298.64,299.31,298.64,299.24,14148.0
2018-05-14 15:20:00,299.04,299.3,298.59,298.59,23439.0,299.04,299.3,298.59,298.59,23439.0
2018-05-14 15:30:00,298.5,298.83,297.94,298.54,11467.0,298.5,298.83,297.94,298.54,11467.0
2018-05-14 15:40:00,298.51,298.69,297.45,297.45,31758.0,298.51,298.69,297.45,297.45,31758.0
2018-05-14 15:50:00,297.39,298.7,297.0,298.59,54747.0,297.39,298.7,297.0,298.59,54747.0
2018-05-15 09:30:00,294.2,294.49,288.0,288.28,58175.0,294.2,294.49,288.0,288.28,58175.0
2018-05-15 09:40:00,288.4,288.41,284.37,286.1,61984.0,288.4,288.41,284.37,286.1,61984.0
2018-05-15 09:50:00,286.01,286.63,285.0,285.8,65680.0,286.01,286.63,285.0,285.8,65680.0
2018-05-15 10:00:00,285.8,287.72,285.8,287.45,45252.0,285.8,287.72,285.8,287.45,45252.0
2018-05-15 10:10:00,287.54,288.9,287.16,288.85,33325.0,287.54,288.9,287.16,288.85,33325.0
2018-05-15 10:20:00,288.98,290.62,288.8,290.38,20913.0,288.98,290.62,288.8,290.38,20913.0
2018-05-15 10:30:00,290.35,293.35,290.32,293.35,16198.0,290.35,293.35,290.32,293.35,16198.0
2018-05-15 10:40:00,293.37,293.9,292.93,293.89,23559.0,293.37,293.9,292.93,293.89,23559.0
2018-05-15 10:50:00,293.79,293.79,290.35,290.68,17811.0,293.79,293.79,290.35,290.68,17811.0
2018-05-15 11:00:00,290.84,292.2,290.51,291.67,21912.0,290.84,292.2,290.51,291.67,21912.0
2018-05-15 11:10:00,291.69,293.0,291.64,292.69,12528.0,291.69,293.0,291.64,292.69,12528.0
2018-05-15 11:20:00,292.93,294.91,292.73,294.75,17778.0,292.93,294.91,292.73,294.75,17778.0
2018-05-15 11:30:00,294.75,295.9,294.65,295.35,40241.0,294.75,295.9,294.65,295.35,40241.0
2018-05-15 11:40:00,295.35,295.35,291.82,291.87,17224.0,295.35,295.35,291.82,291.87,17224.0
2018-05-15 11:50:00,291.84,293.55,291.84,292.84,12190.0,291.84,293.55,291.84,292.84,12190.0
2018-05-15 12:00:00,293.02,293.31,291.95,292.49,9159.0,293.02,293.31,291.95,292.49,9159.0
2018-05-15 12:10:00,292.43,294.15,292.14,293.56,31450.0,292.43,294.15,292.14,293.56,31450.0
2018-05-15 12:20:00,293.66,294.99,293.4,294.69,14220.0,293.66,294.99,293.4,294.69,14220.0
2018-05-15 12:30:00,294.69,294.83,294.28,294.47,28355.0,294.69,294.83,294.28,294.47,28355.0
2018-05-15 12:40:00,294.47,295.83,294.39,295.29,36066.0,294.47,295.83,294.39,295.29,36066.0
2018-05-15 12:50:00,295.29,295.29,294.3,294.39,14152.0,295.29,295.29,294.3,294.39,14152.0
2018-05-15 13:00:00,294.33,294.99,294.03,294.99,12480.0,294.33,294.99,294.03,294.99,12480.0
2018-05-15 13:10:00,294.76,295.39,294.69,294.93,7682.0,294.76,295.39,294.69,294.93,7682.0
2018-05-15 13:20:00,294.93,295.32,294.77,295.13,7830.0,294.93,295.32,294.77,295.13,7830.0
2018-05-15 13:30:00,295.16,295.67,294.17,295.0,28674.0,295.16,295.67,294.17,295.0,28674.0
2018-05-15 13:40:00,295.0,295.65,294.37,295.0,30703.0,295.0,295.65,294.37,295.0,30703.0
2018-05-15 13:50:00,294.95,295.04,292.05,292.98,16289.0,294.95,295.04,292.05,292.98,16289.0
2018-05-15 14:00:00,293.24,294.21,292.31,294.16,12028.0,293.24,294.21,292.31,294.16,12028.0
2018-05-15 14:10:00,294.17,294.58,293.88,294.3,8263.0,294.17,294.58,293.88,294.3,8263.0
2018-05-15 14:20:00,294.29,295.89,293.54,295.32,23144.0,294.29,295.89,293.54,295.32,23144.0
2018-05-15 14:30:00,295.33,295.58,293.88,294.08,9835.0,295.33,295.58,293.88,294.08,9835.0
2018-05-15 14:40:00,294.07,294.33,293.57,293.61,7200.0,294.07,294.33,293.57,293.61,7200.0
2018-05-15 14:50:00,293.53,293.7,292.97,293.19,10051.0,293.53,293.7,292.97,293.19,10051.0
2018-05-15 15:00:00,293.11,293.13,292.21,292.94,10899.0,293.11,293.13,292.21,292.94,10899.0
2018-05-15 15:10:00,292.83,293.95,292.69,293.65,22861.0,292.83,293.95,292.69,293.65,22861.0
2018-05-15 15:20:00,293.65,293.71,291.52,291.99,14750.0,293.65,293.71,291.52,291.99,14750.0
2018-05-15 15:30:00,292.01,293.39,291.78,292.29,28780.0,292.01,293.39,291.78,292.29,28780.0
2018-05-15 15:40:00,292.18,292.18,291.0,291.34,34808.0,292.18,292.18,291.0,291.34,34808.0
2018-05-15 15:50:00,291.47,291.9,290.09,290.77,67676.0,291.47,291.9,290.09,290.77,67676.0
2018-05-16 09:30:00,289.56,293.66,285.07,293.65,54591.0,289.56,293.66,285.07,293.65,54591.0
2018-05-16 09:40:00,293.65,295.0,292.52,294.77,22215.0,293.65,295.0,292.52,294.77,22215.0
2018-05-16 09:50:00,294.62,296.28,294.11,294.98,61951.0,294.62,296.28,294.11,294.98,61951.0
2018-05-16 10:00:00,295.24,297.37,294.84,297.12,40933.0,295.24,297.37,294.84,297.12,40933.0
2018-05-16 10:10:00,297.14,297.29,295.69,295.94,42410.0,297.14,297.29,295.69,295.94,42410.0
2018-05-16 10:20:00,295.7,298.19,294.63,297.09,86754.0,295.7,298.19,294.63,297.09,86754.0
2018-05-16 10:30:00,297.03,297.56,295.18,295.72,44586.0,297.03,297.56,295.18,295.72,44586.0
2018-05-16 10:40:00,295.78,297.77,295.7,297.11,32338.0,295.78,297.77,295.7,297.11,32338.0
2018-05-16 10:50:00,296.54,298.03,296.45,297.9,41875.0,296.54,298.03,296.45,297.9,41875.0
2018-05-16 11:00:00,297.55,299.43,297.2,298.79,32343.0,297.55,299.43,297.2,298.79,32343.0
2018-05-16 11:10:00,298.94,298.94,296.84,298.59,26961.0,298.94,298.94,296.84,298.59,26961.0
2018-05-16 11:20:00,298.06,298.46,297.45,298.05,16943.0,298.06,298.46,297.45,298.05,16943.0
2018-05-16 11:30:00,298.0,299.26,297.94,298.71,35778.0,298.0,299.26,297.94,298.71,35778.0
2018-05-16 11:40:00,298.7,299.88,298.43,299.6,96704.0,298.7,299.88,298.43,299.6,96704.0
2018-05-16 11:50:00,299.5,299.72,298.45,299.29,35288.0,299.5,299.72,298.45,299.29,35288.0
2018-05-16 12:00:00,299.28,299.44,298.7,298.74,4630.0,299.28,299.44,298.7,298.74,4630.0
2018-05-16 12:10:00,298.74,299.24,298.72,299.05,8008.0,298.74,299.24,298.72,299.05,8008.0
2018-05-16 12:20:00,298.94,299.23,298.85,298.9,7389.0,298.94,299.23,298.85,298.9,7389.0
2018-05-16 12:30:00,298.85,299.27,298.84,299.15,5824.0,298.85,299.27,298.84,299.15,5824.0
2018-05-16 12:40:00,299.16,300.78,299.16,300.78,11898.0,299.16,300.78,299.16,300.78,11898.0
2018-05-16 12:50:00,300.84,302.13,300.27,301.04,18083.0,300.84,302.13,300.27,301.04,18083.0
2018-05-16 13:00:00,301.04,301.52,300.34,300.34,6430.0,301.04,301.52,300.34,300.34,6430.0
2018-05-16 13:10:00,300.34,301.5,300.33,301.5,4551.0,300.34,301.5,300.33,301.5,4551.0
2018-05-16 13:20:00,301.5,302.36,301.27,301.75,9730.0,301.5,302.36,301.27,301.75,9730.0
2018-05-16 13:30:00,301.81,301.82,300.34,300.34,5984.0,301.81,301.82,300.34,300.34,5984.0
2018-05-16 13:40:00,300.35,300.45,299.72,300.1,20255.0,300.35,300.45,299.72,300.1,20255.0
2018-05-16 13:50:00,300.05,301.45,299.92,300.74,12906.0,300.05,301.45,299.92,300.74,12906.0
2018-05-16 14:00:00,300.47,300.61,300.44,300.61,1345.0,300.47,300.61,300.44,300.61,1345.0
2018-05-16 14:10:00,300.54,301.74,300.53,301.7,9216.0,300.54,301.74,300.53,301.7,9216.0
2018-05-16 14:20:00,301.94,303.26,301.81,303.14,16313.0,301.94,303.26,301.81,303.14,16313.0
2018-05-16 14:30:00,303.05,303.67,302.96,303.52,10435.0,303.05,303.67,302.96,303.52,10435.0
2018-05-16 14:40:00,303.53,304.49,303.52,303.85,26020.0,303.53,304.49,303.52,303.85,26020.0
2018-05-16 14:50:00,304.03,304.17,302.76,303.86,17046.0,304.03,304.17,302.76,303.86,17046.0
2018-05-16 15:00:00,303.84,304.65,303.55,304.65,17329.0,303.84,304.65,303.55,304.65,17329.0
2018-05-16 15:10:00,304.69,305.06,303.51,303.56,36239.0,304.69,305.06,303.51,303.56,36239.0
2018-05-16 15:20:00,303.6,303.71,303.04,303.37,25438.0,303.6,303.71,303.04,303.37,25438.0
2018-05-16 15:30:00,303.37,303.46,302.27,303.46,29258.0,303.37,303.46,302.27,303.46,29258.0
2018-05-16 15:40:00,303.45,304.15,303.45,304.02,30720.0,303.45,304.15,303.45,304.02,30720.0
2018-05-16 15:50:00,303.99,305.73,303.88,305.2,69862.0,303.99,305.73,303.88,305.2,69862.0
2018-05-17 09:30:00,303.03,303.44,299.26,300.78,52540.0,303.03,303.44,299.26,300.78,52540.0
2018-05-17 09:40:00,300.79,301.61,296.39,299.08,58611.0,300.79,301.61,296.39,299.08,58611.0
2018-05-17 09:50:00,298.97,299.22,297.81,298.41,20942.0,298.97,299.22,297.81,298.41,20942.0
2018-05-17 10:00:00,298.35,300.83,298.15,300.0,31272.0,298.35,300.83,298.15,300.0,31272.0
2018-05-17 10:10:00,300.06,300.23,297.8,299.13,38299.0,300.06,300.23,297.8,299.13,38299.0
2018-05-17 10:20:00,299.11,299.53,298.55,299.53,15088.0,299.11,299.53,298.55,299.53,15088.0
2018-05-17 10:30:00,299.85,300.23,299.18,299.58,6325.0,299.85,300.23,299.18,299.58,6325.0
2018-05-17 10:40:00,299.44,299.84,298.56,298.56,10499.0,299.44,299.84,298.56,298.56,10499.0
2018-05-17 10:50:00,298.49,299.43,298.25,299.37,7450.0,298.49,299.43,298.25,299.37,7450.0
2018-05-17 11:00:00,299.3,300.03,298.59,300.03,9814.0,299.3,300.03,298.59,300.03,9814.0
2018-05-17 11:10:00,299.77,300.75,299.77,300.26,16664.0,299.77,300.75,299.77,300.26,16664.0
2018-05-17 11:20:00,300.26,300.3,299.01,299.36,8117.0,300.26,300.3,299.01,299.36,8117.0
2018-05-17 11:30:00,299.51,300.03,299.02,299.69,6177.0,299.51,300.03,299.02,299.69,6177.0
2018-05-17 11:40:00,299.88,299.88,299.16,299.8,11931.0,299.88,299.88,299.16,299.8,11931.0
2018-05-17 11:50:00,299.63,300.57,299.41,300.36,13299.0,299.63,300.57,299.41,300.36,13299.0
2018-05-17 12:00:00,300.22,300.61,299.92,300.5,7172.0,300.22,300.61,299.92,300.5,7172.0
2018-05-17 12:10:00,300.51,300.76,300.14,300.56,6600.0,300.51,300.76,300.14,300.56,6600.0
2018-05-17 12:20:00,300.69,301.23,300.44,301.2,7401.0,300.69,301.23,300.44,301.2,7401.0
2018-05-17 12:30:00,300.81,301.14,299.74,299.89,3900.0,300.81,301.14,299.74,299.89,3900.0
2018-05-17 12:40:00,299.67,300.42,299.05,300.18,12599.0,299.67,300.42,299.05,300.18,12599.0
2018-05-17 12:50:00,300.1,300.52,299.89,300.13,3607.0,300.1,300.52,299.89,300.13,3607.0
2018-05-17 13:00:00,299.92,300.49,299.91,300.41,5900.0,299.92,300.49,299.91,300.41,5900.0
2018-05-17 13:10:00,300.18,300.35,299.0,299.24,7000.0,300.18,300.35,299.0,299.24,7000.0
2018-05-17 13:20:00,299.07,299.42,298.79,298.97,14629.0,299.07,299.42,298.79,298.97,14629.0
2018-05-17 13:30:00,299.01,299.67,298.97,299.55,10503.0,299.01,299.67,298.97,299.55,10503.0
2018-05-17 13:40:00,299.42,299.66,298.7,299.31,10928.0,299.42,299.66,298.7,299.31,10928.0
2018-05-17 13:50:00,299.19,299.45,297.83,298.0,19967.0,299.19,299.45,297.83,298.0,19967.0
2018-05-17 14:00:00,298.01,298.88,297.64,298.85,27962.0,298.01,298.88,297.64,298.85,27962.0
2018-05-17 14:10:00,298.69,299.39,298.44,299.27,13757.0,298.69,299.39,298.44,299.27,13757.0
2018-05-17 14:20:00,299.48,299.48,298.84,299.12,13200.0,299.48,299.48,298.84,299.12,13200.0
2018-05-17 14:30:00,299.03,299.18,298.46,298.86,10474.0,299.03,299.18,298.46,298.86,10474.0
2018-05-17 14:40:00,298.84,299.16,298.49,298.77,4076.0,298.84,299.16,298.49,298.77,4076.0
2018-05-17 14:50:00,298.47,299.25,298.47,299.22,6614.0,298.47,299.25,298.47,299.22,6614.0
2018-05-17 15:00:00,299.18,299.18,298.8,298.91,7400.0,299.18,299.18,298.8,298.91,7400.0
2018-05-17 15:10:00,299.01,299.01,298.31,298.74,9800.0,299.01,299.01,298.31,298.74,9800.0
2018-05-17 15:20:00,298.68,299.41,298.65,299.11,19813.0,298.68,299.41,298.65,299.11,19813.0
2018-05-17 15:30:00,298.83,299.32,298.3,298.41,13293.0,298.83,299.32,298.3,298.41,13293.0
2018-05-17 15:40:00,298.32,299.03,298.18,298.93,24398.0,298.32,299.03,298.18,298.93,24398.0
2018-05-17 15:50:00,298.83,299.07,298.01,298.85,34600.0,298.83,299.07,298.01,298.85,34600.0
2018-05-18 09:30:00,297.75,304.66,297.75,303.73,28139.0,297.75,304.66,297.75,303.73,28139.0
2018-05-18 09:40:00,304.05,304.19,299.82,299.82,12222.0,304.05,304.19,299.82,299.82,12222.0
2018-05-18 09:50:00,299.97,300.23,299.26,299.5,13147.0,299.97,300.23,299.26,299.5,13147.0
2018-05-18 10:00:00,299.48,299.48,297.75,298.26,14055.0,299.48,299.48,297.75,298.26,14055.0
2018-05-18 10:10:00,297.95,298.27,297.27,297.99,10068.0,297.95,298.27,297.27,297.99,10068.0
2018-05-18 10:20:00,298.14,299.17,297.0,297.31,15447.0,298.14,299.17,297.0,297.31,15447.0
2018-05-18 10:30:00,297.05,297.55,296.0,296.0,12499.0,297.05,297.55,296.0,296.0,12499.0
2018-05-18 10:40:00,295.96,297.58,295.73,297.2,15389.0,295.96,297.58,295.73,297.2,15389.0
2018-05-18 10:50:00,297.07,298.01,296.87,297.86,26591.0,297.07,298.01,296.87,297.86,26591.0
2018-05-18 11:00:00,297.79,298.74,297.58,297.58,20728.0,297.79,298.74,297.58,297.58,20728.0
2018-05-18 11:10:00,297.57,298.29,297.57,298.29,6200.0,297.57,298.29,297.57,298.29,6200.0
2018-05-18 11:20:00,298.26,298.71,297.86,297.86,5050.0,298.26,298.71,297.86,297.86,5050.0
2018-05-18 11:30:00,297.84,298.0,297.32,297.4,3900.0,297.84,298.0,297.32,297.4,3900.0
2018-05-18 11:40:00,297.21,297.31,296.28,296.48,19669.0,297.21,297.31,296.28,296.48,19669.0
2018-05-18 11:50:00,296.61,297.05,295.27,296.09,20234.0,296.61,297.05,295.27,296.09,20234.0
2018-05-18 12:00:00,296.11,296.96,296.1,296.3,7400.0,296.11,296.96,296.1,296.3,7400.0
2018-05-18 12:10:00,296.02,296.04,294.73,294.8,3850.0,296.02,296.04,294.73,294.8,3850.0
2018-05-18 12:20:00,294.79,294.97,294.05,294.37,6651.0,294.79,294.97,294.05,294.37,6651.0
2018-05-18 12:30:00,294.06,294.53,293.92,294.53,13937.0,294.06,294.53,293.92,294.53,13937.0
2018-05-18 12:40:00,294.42,295.02,294.41,294.45,3380.0,294.42,295.02,294.41,294.45,3380.0
2018-05-18 12:50:00,294.43,295.23,294.28,294.7,9720.0,294.43,295.23,294.28,294.7,9720.0
2018-05-18 13:00:00,294.98,294.98,294.17,294.43,5000.0,294.98,294.98,294.17,294.43,5000.0
2018-05-18 13:10:00,294.17,294.17,293.04,293.31,5155.0,294.17,294.17,293.04,293.31,5155.0
2018-05-18 13:20:00,293.08,293.85,292.84,293.29,7700.0,293.08,293.85,292.84,293.29,7700.0
2018-05-18 13:30:00,293.4,293.4,292.24,292.85,3762.0,293.4,293.4,292.24,292.85,3762.0
2018-05-18 13:40:00,292.65,293.81,292.5,293.8,5689.0,292.65,293.81,292.5,293.8,5689.0
2018-05-18 13:50:00,293.36,293.96,293.36,293.85,4684.0,293.36,293.96,293.36,293.85,4684.0
2018-05-18 14:00:00,293.8,294.13,293.79,293.98,4926.0,293.8,294.13,293.79,293.98,4926.0
2018-05-18 14:10:00,293.87,294.04,293.75,294.02,5456.0,293.87,294.04,293.75,294.02,5456.0
2018-05-18 14:20:00,293.97,294.08,293.68,293.86,10798.0,293.97,294.08,293.68,293.86,10798.0
2018-05-18 14:30:00,293.82,293.85,293.54,293.7,11302.0,293.82,293.85,293.54,293.7,11302.0
2018-05-18 14:40:00,293.62,294.98,293.53,294.96,33445.0,293.62,294.98,293.53,294.96,33445.0
2018-05-18 14:50:00,294.97,296.23,294.97,295.46,8708.0,294.97,296.23,294.97,295.46,8708.0
2018-05-18 15:00:00,295.58,295.79,295.45,295.79,3738.0,295.58,295.79,295.45,295.79,3738.0
2018-05-18 15:10:00,295.8,296.09,295.49,295.49,7216.0,295.8,296.09,295.49,295.49,7216.0
2018-05-18 15:20:00,295.49,295.76,295.3,295.76,3900.0,295.49,295.76,295.3,295.76,3900.0
2018-05-18 15:30:00,295.63,296.01,295.4,295.97,7571.0,295.63,296.01,295.4,295.97,7571.0
2018-05-18 15:40:00,295.81,296.07,295.18,295.92,14509.0,295.81,296.07,295.18,295.92,14509.0
2018-05-18 15:50:00,295.87,295.94,295.13,295.41,32669.0,295.87,295.94,295.13,295.41,32669.0
2018-05-21 09:30:00,295.82,298.83,295.71,297.13,24923.0,295.82,298.83,295.71,297.13,24923.0
2018-05-21 09:40:00,297.05,297.65,296.01,296.3,10063.0,297.05,297.65,296.01,296.3,10063.0
2018-05-21 09:50:00,296.26,296.28,293.74,293.8,16742.0,296.26,296.28,293.74,293.8,16742.0
2018-05-21 10:00:00,293.63,293.92,291.6,291.87,21218.0,293.63,293.92,291.6,291.87,21218.0
2018-05-21 10:10:00,291.96,292.36,290.26,290.7,13105.0,291.96,292.36,290.26,290.7,13105.0
2018-05-21 10:20:00,290.43,291.4,289.6,291.11,20221.0,290.43,291.4,289.6,291.11,20221.0
2018-05-21 10:30:00,291.29,292.23,290.79,291.24,10755.0,291.29,292.23,290.79,291.24,10755.0
2018-05-21 10:40:00,291.0,291.83,290.5,291.6,5463.0,291.0,291.83,290.5,291.6,5463.0
2018-05-21 10:50:00,291.79,291.99,291.45,291.58,7889.0,291.79,291.99,291.45,291.58,7889.0
2018-05-21 11:00:00,291.72,291.95,291.25,291.42,8661.0,291.72,291.95,291.25,291.42,8661.0
2018-05-21 11:10:00,291.66,291.74,290.4,290.62,6906.0,291.66,291.74,290.4,290.62,6906.0
2018-05-21 11:20:00,290.51,290.79,289.39,289.91,6215.0,290.51,290.79,289.39,289.91,6215.0
2018-05-21 11:30:00,289.81,290.19,288.13,289.62,7385.0,289.81,290.19,288.13,289.62,7385.0
2018-05-21 11:40:00,289.62,291.26,289.5,291.0,16283.0,289.62,291.26,289.5,291.0,16283.0
2018-05-21 11:50:00,291.16,292.27,290.86,292.08,20090.0,291.16,292.27,290.86,292.08,20090.0
2018-05-21 12:00:00,291.83,292.18,290.76,291.19,11546.0,291.83,292.18,290.76,291.19,11546.0
2018-05-21 12:10:00,291.04,292.02,291.04,291.88,2000.0,291.04,292.02,291.04,291.88,2000.0
2018-05-21 12:20:00,291.74,291.93,291.28,291.28,900.0,291.74,291.93,291.28,291.28,900.0
2018-05-21 12:30:00,291.21,291.91,291.05,291.34,7369.0,291.21,291.91,291.05,291.34,7369.0
2018-05-21 12:40:00,291.34,292.2,291.15,291.99,6674.0,291.34,292.2,291.15,291.99,6674.0
2018-05-21 12:50:00,291.9,291.96,291.59,291.61,1601.0,291.9,291.96,291.59,291.61,1601.0
2018-05-21 13:00:00,291.79,292.12,291.63,292.12,2350.0,291.79,292.12,291.63,292.12,2350.0
2018-05-21 13:10:00,292.05,292.13,291.66,291.94,7175.0,292.05,292.13,291.66,291.94,7175.0
2018-05-21 13:20:00,291.66,291.69,291.38,291.38,700.0,291.66,291.69,291.38,291.38,700.0
2018-05-21 13:30:00,291.11,291.31,290.55,290.74,2705.0,291.11,291.31,290.55,290.74,2705.0
2018-05-21 13:40:00,290.68,290.73,290.14,290.37,3155.0,290.68,290.73,290.14,290.37,3155.0
2018-05-21 13:50:00,290.35,290.35,289.95,289.95,1000.0,290.35,290.35,289.95,289.95,1000.0
2018-05-21 14:00:00,289.74,289.74,289.28,289.37,4400.0,289.74,289.74,289.28,289.37,4400.0
2018-05-21 14:10:00,289.48,289.72,288.68,288.69,3061.0,289.48,289.72,288.68,288.69,3061.0
2018-05-21 14:20:00,288.63,288.63,288.23,288.38,2700.0,288.63,288.63,288.23,288.38,2700.0
2018-05-21 14:30:00,288.49,288.49,287.53,288.41,4505.0,288.49,288.49,287.53,288.41,4505.0
2018-05-21 14:40:00,288.22,288.28,287.91,287.92,2953.0,288.22,288.28,287.91,287.92,2953.0
2018-05-21 14:50:00,288.0,288.79,288.0,288.46,2220.0,288.0,288.79,288.0,288.46,2220.0
2018-05-21 15:00:00,288.28,288.66,288.23,288.51,3169.0,288.28,288.66,288.23,288.51,3169.0
2018-05-21 15:10:00,288.69,289.27,288.59,289.26,5999.0,288.69,289.27,288.59,289.26,5999.0
2018-05-21 15:20:00,289.27,290.49,289.21,290.46,18265.0,289.27,290.49,289.21,290.46,18265.0
2018-05-21 15:30:00,290.38,290.38,289.06,289.41,8705.0,290.38,290.38,289.06,289.41,8705.0
2018-05-21 15:40:00,289.59,290.15,289.51,290.08,11698.0,289.59,290.15,289.51,290.08,11698.0
2018-05-21 15:50:00,290.23,290.61,290.17,290.61,16397.0,290.23,290.61,290.17,290.61,16397.0
2018-05-22 09:30:00,292.48,294.0,291.25,293.0,21924.0,292.48,294.0,291.25,293.0,21924.0
2018-05-22 09:40:00,293.5,295.81,293.5,295.41,22859.0,293.5,295.81,293.5,295.41,22859.0
2018-05-22 09:50:00,295.49,296.52,294.32,294.91,15829.0,295.49,296.52,294.32,294.91,15829.0
2018-05-22 10:00:00,295.04,295.3,293.92,294.24,21300.0,295.04,295.3,293.92,294.24,21300.0
2018-05-22 10:10:00,294.1,294.1,292.12,292.52,9956.0,294.1,294.1,292.12,292.52,9956.0
2018-05-22 10:20:00,292.63,293.0,292.15,292.7,7418.0,292.63,293.0,292.15,292.7,7418.0
2018-05-22 10:30:00,292.66,294.76,292.02,294.47,25727.0,292.66,294.76,292.02,294.47,25727.0
2018-05-22 10:40:00,294.04,294.38,293.52,294.38,7142.0,294.04,294.38,293.52,294.38,7142.0
2018-05-22 10:50:00,294.36,295.36,294.23,295.31,10311.0,294.36,295.36,294.23,295.31,10311.0
2018-05-22 11:00:00,295.09,296.26,294.88,296.26,6004.0,295.09,296.26,294.88,296.26,6004.0
2018-05-22 11:10:00,296.19,296.59,295.83,296.59,6266.0,296.19,296.59,295.83,296.59,6266.0
2018-05-22 11:20:00,296.39,296.59,295.6,295.61,4620.0,296.39,296.59,295.6,295.61,4620.0
2018-05-22 11:30:00,295.65,296.51,295.64,295.91,10334.0,295.65,296.51,295.64,295.91,10334.0
2018-05-22 11:40:00,295.99,296.29,295.5,295.69,3157.0,295.99,296.29,295.5,295.69,3157.0
2018-05-22 11:50:00,295.69,295.69,295.0,295.55,5100.0,295.69,295.69,295.0,295.55,5100.0
2018-05-22 12:00:00,295.65,295.75,294.21,294.29,8899.0,295.65,295.75,294.21,294.29,8899.0
2018-05-22 12:10:00,294.31,294.51,293.72,293.74,4256.0,294.31,294.51,293.72,293.74,4256.0
2018-05-22 12:20:00,293.75,293.94,292.52,292.54,5797.0,293.75,293.94,292.52,292.54,5797.0
2018-05-22 12:30:00,292.59,292.61,292.01,292.1,7381.0,292.59,292.61,292.01,292.1,7381.0
2018-05-22 12:40:00,292.32,292.92,292.15,292.91,4463.0,292.32,292.92,292.15,292.91,4463.0
2018-05-22 12:50:00,292.7,293.19,292.39,292.46,15945.0,292.7,293.19,292.39,292.46,15945.0
2018-05-22 13:00:00,292.38,292.92,292.12,292.12,11706.0,292.38,292.92,292.12,292.12,11706.0
2018-05-22 13:10:00,292.2,292.8,291.9,292.33,15276.0,292.2,292.8,291.9,292.33,15276.0
2018-05-22 13:20:00,292.55,292.55,291.81,291.9,13663.0,292.55,292.55,291.81,291.9,13663.0
2018-05-22 13:30:00,291.99,292.59,291.75,291.91,26297.0,291.99,292.59,291.75,291.91,26297.0
2018-05-22 13:40:00,291.97,292.28,291.81,292.13,5720.0,291.97,292.28,291.81,292.13,5720.0
2018-05-22 13:50:00,292.03,292.48,291.82,291.98,7450.0,292.03,292.48,291.82,291.98,7450.0
2018-05-22 14:00:00,292.09,292.57,291.91,292.21,5464.0,292.09,292.57,291.91,292.21,5464.0
2018-05-22 14:10:00,292.21,292.6,292.07,292.24,904.0,292.21,292.6,292.07,292.24,904.0
2018-05-22 14:20:00,292.39,293.17,292.18,293.17,6289.0,292.39,293.17,292.18,293.17,6289.0
2018-05-22 14:30:00,292.95,293.74,292.95,293.48,9861.0,292.95,293.74,292.95,293.48,9861.0
2018-05-22 14:40:00,293.45,293.95,293.44,293.95,7569.0,293.45,293.95,293.44,293.95,7569.0
2018-05-22 14:50:00,293.86,294.46,293.71,293.71,13167.0,293.86,294.46,293.71,293.71,13167.0
2018-05-22 15:00:00,293.42,294.47,293.42,293.79,15219.0,293.42,294.47,293.42,293.79,15219.0
2018-05-22 15:10:00,293.66,295.73,293.07,295.0,25992.0,293.66,295.73,293.07,295.0,25992.0
2018-05-22 15:20:00,295.19,295.81,295.0,295.55,13600.0,295.19,295.81,295.0,295.55,13600.0
2018-05-22 15:30:00,295.54,296.34,295.23,296.05,45529.0,295.54,296.34,295.23,296.05,45529.0
2018-05-22 15:40:00,296.17,297.55,295.61,295.61,43044.0,296.17,297.55,295.61,295.61,43044.0
2018-05-22 15:50:00,295.51,295.61,294.38,294.75,35697.0,295.51,295.61,294.38,294.75,35697.0
2018-05-23 09:30:00,294.0,295.97,292.93,295.43,19003.0,294.0,295.97,292.93,295.43,19003.0
2018-05-23 09:40:00,295.61,295.85,294.59,294.59,12133.0,295.61,295.85,294.59,294.59,12133.0
2018-05-23 09:50:00,295.04,295.14,293.54,294.0,8098.0,295.04,295.14,293.54,294.0,8098.0
2018-05-23 10:00:00,294.01,295.24,292.7,295.24,8838.0,294.01,295.24,292.7,295.24,8838.0
2018-05-23 10:10:00,294.97,296.63,294.96,296.63,3378.0,294.97,296.63,294.96,296.63,3378.0
2018-05-23 10:20:00,296.61,296.61,295.37,295.83,2363.0,296.61,296.61,295.37,295.83,2363.0
2018-05-23 10:30:00,295.58,296.39,295.4,296.33,4227.0,295.58,296.39,295.4,296.33,4227.0
2018-05-23 10:40:00,295.99,296.16,294.82,294.86,2959.0,295.99,296.16,294.82,294.86,2959.0
2018-05-23 10:50:00,294.98,295.52,294.47,295.37,11429.0,294.98,295.52,294.47,295.37,11429.0
2018-05-23 11:00:00,295.2,296.27,294.96,296.27,4001.0,295.2,296.27,294.96,296.27,4001.0
2018-05-23 11:10:00,296.32,296.64,296.28,296.28,3364.0,296.32,296.64,296.28,296.28,3364.0
2018-05-23 11:20:00,296.25,297.16,295.81,296.53,6947.0,296.25,297.16,295.81,296.53,6947.0
2018-05-23 11:30:00,296.94,297.17,296.29,296.91,3048.0,296.94,297.17,296.29,296.91,3048.0
2018-05-23 11:40:00,296.9,298.17,296.45,298.04,7461.0,296.9,298.17,296.45,298.04,7461.0
2018-05-23 11:50:00,298.27,298.62,298.18,298.25,8600.0,298.27,298.62,298.18,298.25,8600.0
2018-05-23 12:00:00,298.31,301.41,298.08,301.41,19028.0,298.31,301.41,298.08,301.41,19028.0
2018-05-23 12:10:00,301.18,301.34,300.55,301.23,13968.0,301.18,301.34,300.55,301.23,13968.0
2018-05-23 12:20:00,300.96,301.27,299.45,299.47,9057.0,300.96,301.27,299.45,299.47,9057.0
2018-05-23 12:30:00,299.47,300.43,299.33,300.41,7793.0,299.47,300.43,299.33,300.41,7793.0
2018-05-23 12:40:00,300.46,301.99,300.39,301.37,7284.0,300.46,301.99,300.39,301.37,7284.0
2018-05-23 12:50:00,301.53,301.55,300.73,301.55,3615.0,301.53,301.55,300.73,301.55,3615.0
2018-05-23 13:00:00,301.51,301.66,300.8,300.8,2912.0,301.51,301.66,300.8,300.8,2912.0
2018-05-23 13:10:00,300.81,300.81,300.04,300.23,1984.0,300.81,300.81,300.04,300.23,1984.0
2018-05-23 13:20:00,299.91,300.12,299.47,300.09,4650.0,299.91,300.12,299.47,300.09,4650.0
2018-05-23 13:30:00,300.11,300.26,299.86,299.93,4441.0,300.11,300.26,299.86,299.93,4441.0
2018-05-23 13:40:00,299.97,301.15,299.92,301.14,10125.0,299.97,301.15,299.92,301.14,10125.0
2018-05-23 13:50:00,301.0,302.33,300.89,302.01,13407.0,301.0,302.33,300.89,302.01,13407.0
2018-05-23 14:00:00,302.12,304.0,301.91,304.0,21589.0,302.12,304.0,301.91,304.0,21589.0
2018-05-23 14:10:00,303.82,304.38,303.6,303.73,23283.0,303.82,304.38,303.6,303.73,23283.0
2018-05-23 14:20:00,303.75,304.83,302.74,304.02,16503.0,303.75,304.83,302.74,304.02,16503.0
2018-05-23 14:30:00,304.17,304.68,303.65,304.38,24770.0,304.17,304.68,303.65,304.38,24770.0
2018-05-23 14:40:00,304.38,307.64,304.38,307.34,48832.0,304.38,307.64,304.38,307.34,48832.0
2018-05-23 14:50:00,307.38,307.53,305.75,305.82,29152.0,307.38,307.53,305.75,305.82,29152.0
2018-05-23 15:00:00,305.52,305.52,303.81,304.01,14913.0,305.52,305.52,303.81,304.01,14913.0
2018-05-23 15:10:00,304.29,305.77,304.15,305.31,14190.0,304.29,305.77,304.15,305.31,14190.0
2018-05-23 15:20:00,305.38,305.46,304.97,305.34,11181.0,305.38,305.46,304.97,305.34,11181.0
2018-05-23 15:30:00,305.32,305.45,304.56,304.75,11040.0,305.32,305.45,304.56,304.75,11040.0
2018-05-23 15:40:00,304.57,305.52,304.57,304.76,22664.0,304.57,305.52,304.57,304.76,22664.0
2018-05-23 15:50:00,304.62,305.03,303.96,304.79,47360.0,304.62,305.03,303.96,304.79,47360.0
2018-05-24 09:30:00,301.89,302.99,297.51,302.83,65133.0,301.89,302.99,297.51,302.83,65133.0
2018-05-24 09:40:00,302.99,310.3,302.02,309.02,74896.0,302.99,310.3,302.02,309.02,74896.0
2018-05-24 09:50:00,309.78,310.67,308.41,309.12,47604.0,309.78,310.67,308.41,309.12,47604.0
2018-05-24 10:00:00,308.36,311.02,306.9,310.29,53763.0,308.36,311.02,306.9,310.29,53763.0
2018-05-24 10:10:00,310.18,310.18,309.06,310.0,49807.0,310.18,310.18,309.06,310.0,49807.0
2018-05-24 10:20:00,310.0,310.27,309.25,309.96,42401.0,310.0,310.27,309.25,309.96,42401.0
2018-05-24 10:30:00,309.88,311.79,309.74,311.64,30941.0,309.88,311.79,309.74,311.64,30941.0
2018-05-24 10:40:00,311.84,312.75,309.79,310.12,18111.0,311.84,312.75,309.79,310.12,18111.0
2018-05-24 10:50:00,310.21,310.29,309.61,309.91,60289.0,310.21,310.29,309.61,309.91,60289.0
2018-05-24 11:00:00,309.94,313.28,309.45,311.82,38190.0,309.94,313.28,309.45,311.82,38190.0
2018-05-24 11:10:00,312.04,312.21,309.86,310.52,14094.0,312.04,312.21,309.86,310.52,14094.0
2018-05-24 11:20:00,310.19,310.29,309.7,310.26,20239.0,310.19,310.29,309.7,310.26,20239.0
2018-05-24 11:30:00,310.37,310.77,309.88,309.96,12423.0,310.37,310.77,309.88,309.96,12423.0
2018-05-24 11:40:00,309.95,310.94,309.79,310.94,18033.0,309.95,310.94,309.79,310.94,18033.0
2018-05-24 11:50:00,310.89,311.5,310.26,311.5,12994.0,310.89,311.5,310.26,311.5,12994.0
2018-05-24 12:00:00,311.71,311.72,310.75,310.77,5251.0,311.71,311.72,310.75,310.77,5251.0
2018-05-24 12:10:00,310.65,312.98,310.5,312.98,27038.0,310.65,312.98,310.5,312.98,27038.0
2018-05-24 12:20:00,312.91,313.85,312.72,313.04,7646.0,312.91,313.85,312.72,313.04,7646.0
2018-05-24 12:30:00,313.17,313.18,311.98,312.0,7254.0,313.17,313.18,311.98,312.0,7254.0
2018-05-24 12:40:00,312.04,313.71,312.03,313.6,16867.0,312.04,313.71,312.03,313.6,16867.0
2018-05-24 12:50:00,313.7,314.6,312.72,314.0,28028.0,313.7,314.6,312.72,314.0,28028.0
2018-05-24 13:00:00,313.97,315.37,313.6,315.37,25901.0,313.97,315.37,313.6,315.37,25901.0
2018-05-24 13:10:00,315.12,315.97,314.33,315.21,35408.0,315.12,315.97,314.33,315.21,35408.0
2018-05-24 13:20:00,315.11,315.32,314.0,315.05,8030.0,315.11,315.32,314.0,315.05,8030.0
2018-05-24 13:30:00,314.87,315.65,314.84,315.65,24189.0,314.87,315.65,314.84,315.65,24189.0
2018-05-24 13:40:00,315.38,316.36,315.26,316.02,17236.0,315.38,316.36,315.26,316.02,17236.0
2018-05-24 13:50:00,316.0,316.21,314.78,315.2,16774.0,316.0,316.21,314.78,315.2,16774.0
2018-05-24 14:00:00,315.3,315.4,314.38,314.92,18529.0,315.3,315.4,314.38,314.92,18529.0
2018-05-24 14:10:00,315.01,315.32,314.86,315.0,13631.0,315.01,315.32,314.86,315.0,13631.0
2018-05-24 14:20:00,315.01,315.47,314.93,315.11,18127.0,315.01,315.47,314.93,315.11,18127.0
2018-05-24 14:30:00,315.02,316.48,315.02,316.35,15283.0,315.02,316.48,315.02,316.35,15283.0
2018-05-24 14:40:00,315.94,316.21,315.48,315.48,7723.0,315.94,316.21,315.48,315.48,7723.0
2018-05-24 14:50:00,315.37,315.46,314.8,315.06,29780.0,315.37,315.46,314.8,315.06,29780.0
2018-05-24 15:00:00,315.06,316.43,314.86,316.05,27096.0,315.06,316.43,314.86,316.05,27096.0
2018-05-24 15:10:00,316.24,316.24,315.35,315.35,8968.0,316.24,316.24,315.35,315.35,8968.0
2018-05-24 15:20:00,315.19,315.31,314.95,315.04,26567.0,315.19,315.31,314.95,315.04,26567.0
2018-05-24 15:30:00,315.04,315.41,312.51,313.67,33044.0,315.04,315.41,312.51,313.67,33044.0
2018-05-24 15:40:00,313.89,314.75,313.5,314.75,54217.0,313.89,314.75,313.5,314.75,54217.0
2018-05-24 15:50:00,314.84,315.35,314.57,314.89,82030.0,314.84,315.35,314.57,314.89,82030.0
2018-05-25 09:30:00,315.91,315.91,312.88,314.92,60143.0,315.91,315.91,312.88,314.92,60143.0
2018-05-25 09:40:00,314.73,315.39,314.12,314.91,53055.0,314.73,315.39,314.12,314.91,53055.0
2018-05-25 09:50:00,314.92,315.68,314.16,315.07,43409.0,314.92,315.68,314.16,315.07,43409.0
2018-05-25 10:00:00,315.21,315.49,314.89,315.14,47464.0,315.21,315.49,314.89,315.14,47464.0
2018-05-25 10:10:00,315.0,315.43,313.79,315.33,77278.0,315.0,315.43,313.79,315.33,77278.0
2018-05-25 10:20:00,315.02,315.32,314.83,315.07,31757.0,315.02,315.32,314.83,315.07,31757.0
2018-05-25 10:30:00,315.0,315.78,314.9,315.33,24573.0,315.0,315.78,314.9,315.33,24573.0
2018-05-25 10:40:00,315.19,315.39,313.04,313.5,72311.0,315.19,315.39,313.04,313.5,72311.0
2018-05-25 10:50:00,313.8,317.23,312.29,316.5,63007.0,313.8,317.23,312.29,316.5,63007.0
2018-05-25 11:00:00,316.48,318.17,315.4,315.64,16535.0,316.48,318.17,315.4,315.64,16535.0
2018-05-25 11:10:00,315.74,316.0,315.04,315.21,16000.0,315.74,316.0,315.04,315.21,16000.0
2018-05-25 11:20:00,315.09,316.13,315.08,316.0,16693.0,315.09,316.13,315.08,316.0,16693.0
2018-05-25 11:30:00,315.9,316.32,315.71,316.19,11540.0,315.9,316.32,315.71,316.19,11540.0
2018-05-25 11:40:00,316.0,316.3,315.76,316.0,16246.0,316.0,316.3,315.76,316.0,16246.0
2018-05-25 11:50:00,315.94,316.13,315.54,316.0,35798.0,315.94,316.13,315.54,316.0,35798.0
2018-05-25 12:00:00,315.94,316.2,315.85,316.0,8200.0,315.94,316.2,315.85,316.0,8200.0
2018-05-25 12:10:00,315.94,317.37,315.81,316.77,13956.0,315.94,317.37,315.81,316.77,13956.0
2018-05-25 12:20:00,316.57,318.94,316.57,318.94,35844.0,316.57,318.94,316.57,318.94,35844.0
2018-05-25 12:30:00,318.73,319.27,317.23,317.9,34300.0,318.73,319.27,317.23,317.9,34300.0
2018-05-25 12:40:00,317.73,318.51,317.73,318.0,9274.0,317.73,318.51,317.73,318.0,9274.0
2018-05-25 12:50:00,318.09,318.72,318.0,318.39,25760.0,318.09,318.72,318.0,318.39,25760.0
2018-05-25 13:00:00,318.11,318.89,318.03,318.25,11950.0,318.11,318.89,318.03,318.25,11950.0
2018-05-25 13:10:00,318.19,318.86,317.9,318.05,11494.0,318.19,318.86,317.9,318.05,11494.0
2018-05-25 13:20:00,318.12,318.12,317.72,317.94,13764.0,318.12,318.12,317.72,317.94,13764.0
2018-05-25 13:30:00,317.9,318.61,317.83,317.95,16727.0,317.9,318.61,317.83,317.95,16727.0
2018-05-25 13:40:00,317.98,318.17,317.29,318.17,44027.0,317.98,318.17,317.29,318.17,44027.0
2018-05-25 13:50:00,318.08,318.52,317.63,318.27,30189.0,318.08,318.52,317.63,318.27,30189.0
2018-05-25 14:00:00,318.25,318.25,317.77,318.19,36892.0,318.25,318.25,317.77,318.19,36892.0
2018-05-25 14:10:00,318.11,319.54,317.46,317.94,75387.0,318.11,319.54,317.46,317.94,75387.0
2018-05-25 14:20:00,317.94,318.06,317.49,317.71,32456.0,317.94,318.06,317.49,317.71,32456.0
2018-05-25 14:30:00,317.65,317.99,317.3,317.72,44457.0,317.65,317.99,317.3,317.72,44457.0
2018-05-25 14:40:00,317.69,317.94,316.62,317.0,63326.0,317.69,317.94,316.62,317.0,63326.0
2018-05-25 14:50:00,316.99,317.2,316.02,316.58,46116.0,316.99,317.2,316.02,316.58,46116.0
2018-05-25 15:00:00,316.55,317.7,316.49,317.7,28510.0,316.55,317.7,316.49,317.7,28510.0
2018-05-25 15:10:00,317.67,317.8,317.17,317.34,20602.0,317.67,317.8,317.17,317.34,20602.0
2018-05-25 15:20:00,317.51,317.78,316.45,316.74,16537.0,317.51,317.78,316.45,316.74,16537.0
2018-05-25 15:30:00,316.93,317.16,316.17,316.17,8796.0,316.93,317.16,316.17,316.17,8796.0
2018-05-25 15:40:00,316.07,316.07,314.1,314.39,31968.0,316.07,316.07,314.1,314.39,31968.0
2018-05-25 15:50:00,314.57,315.29,314.1,314.7,48257.0,314.57,315.29,314.1,314.7,48257.0
2018-05-29 09:30:00,308.13,308.26,295.37,297.26,78287.0,308.13,308.26,295.37,297.26,78287.0
2018-05-29 09:40:00,297.31,301.65,296.54,299.34,43028.0,297.31,301.65,296.54,299.34,43028.0
2018-05-29 09:50:00,299.96,299.96,295.22,297.46,50736.0,299.96,299.96,295.22,297.46,50736.0
2018-05-29 10:00:00,297.45,298.33,291.34,292.29,88710.0,297.45,298.33,291.34,292.29,88710.0
2018-05-29 10:10:00,292.06,295.89,290.97,290.97,41831.0,292.06,295.89,290.97,290.97,41831.0
2018-05-29 10:20:00,291.0,292.59,288.2,288.9,35082.0,291.0,292.59,288.2,288.9,35082.0
2018-05-29 10:30:00,288.83,288.84,283.2,286.11,61783.0,288.83,288.84,283.2,286.11,61783.0
2018-05-29 10:40:00,285.91,286.52,283.28,283.4,52632.0,285.91,286.52,283.28,283.4,52632.0
2018-05-29 10:50:00,283.68,285.48,281.04,281.04,97518.0,283.68,285.48,281.04,281.04,97518.0
2018-05-29 11:00:00,281.06,285.85,281.0,285.53,79779.0,281.06,285.85,281.0,285.53,79779.0
2018-05-29 11:10:00,285.2,288.9,283.86,287.78,124582.0,285.2,288.9,283.86,287.78,124582.0
2018-05-29 11:20:00,287.65,288.9,285.0,288.56,109612.0,287.65,288.9,285.0,288.56,109612.0
2018-05-29 11:30:00,288.53,292.17,287.57,291.34,88716.0,288.53,292.17,287.57,291.34,88716.0
2018-05-29 11:40:00,291.54,291.65,290.04,291.01,58652.0,291.54,291.65,290.04,291.01,58652.0
2018-05-29 11:50:00,291.11,293.27,291.03,292.85,62562.0,291.11,293.27,291.03,292.85,62562.0
2018-05-29 12:00:00,292.88,295.4,292.48,294.83,55843.0,292.88,295.4,292.48,294.83,55843.0
2018-05-29 12:10:00,294.99,296.69,294.6,296.01,40996.0,294.99,296.69,294.6,296.01,40996.0
2018-05-29 12:20:00,295.88,296.05,293.78,293.81,51697.0,295.88,296.05,293.78,293.81,51697.0
2018-05-29 12:30:00,293.66,295.64,293.66,295.4,54909.0,293.66,295.64,293.66,295.4,54909.0
2018-05-29 12:40:00,295.43,296.01,294.84,295.96,15915.0,295.43,296.01,294.84,295.96,15915.0
2018-05-29 12:50:00,295.88,296.2,294.97,294.98,27529.0,295.88,296.2,294.97,294.98,27529.0
2018-05-29 13:00:00,294.97,295.0,294.01,294.15,22578.0,294.97,295.0,294.01,294.15,22578.0
2018-05-29 13:10:00,294.15,296.29,293.87,295.62,65654.0,294.15,296.29,293.87,295.62,65654.0
2018-05-29 13:20:00,295.85,296.05,294.03,294.49,90294.0,295.85,296.05,294.03,294.49,90294.0
2018-05-29 13:30:00,294.48,294.9,293.2,294.72,65251.0,294.48,294.9,293.2,294.72,65251.0
2018-05-29 13:40:00,294.72,299.0,294.71,298.79,67931.0,294.72,299.0,294.71,298.79,67931.0
2018-05-29 13:50:00,298.57,300.27,298.51,300.24,58617.0,298.57,300.27,298.51,300.24,58617.0
2018-05-29 14:00:00,300.25,300.25,297.78,299.07,73425.0,300.25,300.25,297.78,299.07,73425.0
2018-05-29 14:10:00,298.86,299.2,297.0,297.48,47819.0,298.86,299.2,297.0,297.48,47819.0
2018-05-29 14:20:00,297.43,297.43,296.09,296.44,12007.0,297.43,297.43,296.09,296.44,12007.0
2018-05-29 14:30:00,296.21,297.81,296.2,297.64,29442.0,296.21,297.81,296.2,297.64,29442.0
2018-05-29 14:40:00,297.53,297.75,296.14,296.55,18303.0,297.53,297.75,296.14,296.55,18303.0
2018-05-29 14:50:00,296.55,296.74,295.61,295.86,19787.0,296.55,296.74,295.61,295.86,19787.0
2018-05-29 15:00:00,295.71,296.27,295.11,295.12,9950.0,295.71,296.27,295.11,295.12,9950.0
2018-05-29 15:10:00,295.23,296.67,295.06,296.66,21251.0,295.23,296.67,295.06,296.66,21251.0
2018-05-29 15:20:00,296.56,297.33,296.48,297.13,32320.0,296.56,297.33,296.48,297.13,32320.0
2018-05-29 15:30:00,297.05,298.99,297.01,298.69,36239.0,297.05,298.99,297.01,298.69,36239.0
2018-05-29 15:40:00,298.69,300.11,297.98,298.24,60631.0,298.69,300.11,297.98,298.24,60631.0
2018-05-29 15:50:00,298.24,298.59,297.09,297.7,59641.0,298.24,298.59,297.09,297.7,59641.0
2018-05-30 09:30:00,298.35,299.03,294.03,295.05,33885.0,298.35,299.03,294.03,295.05,33885.0
2018-05-30 09:40:00,295.05,296.0,293.35,294.53,32526.0,295.05,296.0,293.35,294.53,32526.0
2018-05-30 09:50:00,294.4,297.61,294.24,296.29,79642.0,294.4,297.61,294.24,296.29,79642.0
2018-05-30 10:00:00,296.43,297.16,294.47,296.94,34591.0,296.43,297.16,294.47,296.94,34591.0
2018-05-30 10:10:00,296.91,297.78,296.25,296.62,24831.0,296.91,297.78,296.25,296.62,24831.0
2018-05-30 10:20:00,296.58,297.11,295.79,295.9,20676.0,296.58,297.11,295.79,295.9,20676.0
2018-05-30 10:30:00,296.16,297.35,296.16,296.99,16296.0,296.16,297.35,296.16,296.99,16296.0
2018-05-30 10:40:00,296.97,297.32,296.8,297.09,16015.0,296.97,297.32,296.8,297.09,16015.0
2018-05-30 10:50:00,297.25,298.72,297.11,298.46,33707.0,297.25,298.72,297.11,298.46,33707.0
2018-05-30 11:00:00,298.56,299.64,298.25,299.4,31950.0,298.56,299.64,298.25,299.4,31950.0
2018-05-30 11:10:00,299.71,301.67,299.71,301.11,11634.0,299.71,301.67,299.71,301.11,11634.0
2018-05-30 11:20:00,301.34,303.63,301.34,303.45,35770.0,301.34,303.63,301.34,303.45,35770.0
2018-05-30 11:30:00,303.45,303.61,300.02,300.34,44716.0,303.45,303.61,300.02,300.34,44716.0
2018-05-30 11:40:00,300.09,301.01,299.61,300.58,22589.0,300.09,301.01,299.61,300.58,22589.0
2018-05-30 11:50:00,300.56,300.65,299.92,300.13,15207.0,300.56,300.65,299.92,300.13,15207.0
2018-05-30 12:00:00,300.13,301.57,299.84,301.16,21879.0,300.13,301.57,299.84,301.16,21879.0
2018-05-30 12:10:00,301.16,301.16,299.84,299.85,6050.0,301.16,301.16,299.84,299.85,6050.0
2018-05-30 12:20:00,299.71,300.75,299.68,300.75,16680.0,299.71,300.75,299.68,300.75,16680.0
2018-05-30 12:30:00,300.5,300.99,300.31,300.7,15095.0,300.5,300.99,300.31,300.7,15095.0
2018-05-30 12:40:00,300.9,300.96,300.28,300.51,18701.0,300.9,300.96,300.28,300.51,18701.0
2018-05-30 12:50:00,300.69,300.74,300.01,300.01,12554.0,300.69,300.74,300.01,300.01,12554.0
2018-05-30 13:00:00,299.99,300.72,299.08,299.86,33709.0,299.99,300.72,299.08,299.86,33709.0
2018-05-30 13:10:00,300.03,300.4,299.63,300.01,30100.0,300.03,300.4,299.63,300.01,30100.0
2018-05-30 13:20:00,300.29,300.55,299.9,300.29,27965.0,300.29,300.55,299.9,300.29,27965.0
2018-05-30 13:30:00,300.5,300.62,299.76,300.51,34578.0,300.5,300.62,299.76,300.51,34578.0
2018-05-30 13:40:00,300.56,300.56,299.92,300.27,21292.0,300.56,300.56,299.92,300.27,21292.0
2018-05-30 13:50:00,300.34,300.52,299.76,299.98,19031.0,300.34,300.52,299.76,299.98,19031.0
2018-05-30 14:00:00,300.0,300.52,300.0,300.32,6906.0,300.0,300.52,300.0,300.32,6906.0
2018-05-30 14:10:00,300.45,300.72,299.83,300.0,10895.0,300.45,300.72,299.83,300.0,10895.0
2018-05-30 14:20:00,300.01,300.28,299.87,300.28,5500.0,300.01,300.28,299.87,300.28,5500.0
2018-05-30 14:30:00,300.2,300.52,299.99,300.01,15482.0,300.2,300.52,299.99,300.01,15482.0
2018-05-30 14:40:00,300.08,300.17,299.85,299.96,10934.0,300.08,300.17,299.85,299.96,10934.0
2018-05-30 14:50:00,300.05,300.05,299.9,300.04,4405.0,300.05,300.05,299.9,300.04,4405.0
2018-05-30 15:00:00,300.0,300.26,299.96,300.04,11325.0,300.0,300.26,299.96,300.04,11325.0
2018-05-30 15:10:00,300.0,300.28,300.0,300.2,9900.0,300.0,300.28,300.0,300.2,9900.0
2018-05-30 15:20:00,300.27,301.12,300.17,300.87,20048.0,300.27,301.12,300.17,300.87,20048.0
2018-05-30 15:30:00,300.79,301.08,300.45,300.72,21314.0,300.79,301.08,300.45,300.72,21314.0
2018-05-30 15:40:00,300.72,302.23,300.63,301.96,29508.0,300.72,302.23,300.63,301.96,29508.0
2018-05-30 15:50:00,301.97,302.44,301.43,302.28,50279.0,301.97,302.44,301.43,302.28,50279.0
2018-05-31 09:30:00,300.39,304.0,298.22,300.01,31808.0,300.39,304.0,298.22,300.01,31808.0
2018-05-31 09:40:00,300.63,303.75,300.26,303.14,35532.0,300.63,303.75,300.26,303.14,35532.0
2018-05-31 09:50:00,303.83,303.83,301.78,301.78,12427.0,303.83,303.83,301.78,301.78,12427.0
2018-05-31 10:00:00,301.84,302.27,300.76,300.87,15865.0,301.84,302.27,300.76,300.87,15865.0
2018-05-31 10:10:00,300.91,301.27,300.02,300.04,10001.0,300.91,301.27,300.02,300.04,10001.0
2018-05-31 10:20:00,300.3,300.7,299.66,300.36,18573.0,300.3,300.7,299.66,300.36,18573.0
2018-05-31 10:30:00,300.15,300.32,299.52,299.92,20950.0,300.15,300.32,299.52,299.92,20950.0
2018-05-31 10:40:00,300.04,300.5,298.1,298.73,20867.0,300.04,300.5,298.1,298.73,20867.0
2018-05-31 10:50:00,298.56,298.85,297.48,297.54,8520.0,298.56,298.85,297.48,297.54,8520.0
2018-05-31 11:00:00,297.72,300.94,297.52,299.69,26555.0,297.72,300.94,297.52,299.69,26555.0
2018-05-31 11:10:00,299.61,299.88,297.77,298.99,8150.0,299.61,299.88,297.77,298.99,8150.0
2018-05-31 11:20:00,298.88,299.74,298.41,299.25,7689.0,298.88,299.74,298.41,299.25,7689.0
2018-05-31 11:30:00,298.93,300.12,298.03,299.75,8464.0,298.93,300.12,298.03,299.75,8464.0
2018-05-31 11:40:00,299.51,300.11,298.76,298.82,10476.0,299.51,300.11,298.76,298.82,10476.0
2018-05-31 11:50:00,298.93,299.21,298.01,298.41,7233.0,298.93,299.21,298.01,298.41,7233.0
2018-05-31 12:00:00,298.42,298.82,297.61,298.47,14400.0,298.42,298.82,297.61,298.47,14400.0
2018-05-31 12:10:00,298.46,299.05,298.46,298.72,10619.0,298.46,299.05,298.46,298.72,10619.0
2018-05-31 12:20:00,298.82,299.15,298.65,298.8,10153.0,298.82,299.15,298.65,298.8,10153.0
2018-05-31 12:30:00,299.0,299.01,297.61,297.86,5700.0,299.0,299.01,297.61,297.86,5700.0
2018-05-31 12:40:00,298.07,298.08,296.09,296.42,11854.0,298.07,298.08,296.09,296.42,11854.0
2018-05-31 12:50:00,296.49,296.95,296.2,296.77,7485.0,296.49,296.95,296.2,296.77,7485.0
2018-05-31 13:00:00,296.8,296.8,296.1,296.21,4197.0,296.8,296.8,296.1,296.21,4197.0
2018-05-31 13:10:00,296.37,297.11,295.55,295.69,9141.0,296.37,297.11,295.55,295.69,9141.0
2018-05-31 13:20:00,296.2,296.2,294.71,294.71,8889.0,296.2,296.2,294.71,294.71,8889.0
2018-05-31 13:30:00,294.71,294.96,293.71,293.81,12461.0,294.71,294.96,293.71,293.81,12461.0
2018-05-31 13:40:00,294.12,294.17,292.67,292.88,33570.0,294.12,294.17,292.67,292.88,33570.0
2018-05-31 13:50:00,292.69,292.78,290.13,290.72,17416.0,292.69,292.78,290.13,290.72,17416.0
2018-05-31 14:00:00,290.47,290.63,290.13,290.35,10870.0,290.47,290.63,290.13,290.35,10870.0
2018-05-31 14:10:00,290.31,291.98,290.09,291.66,44438.0,290.31,291.98,290.09,291.66,44438.0
2018-05-31 14:20:00,291.78,292.82,291.77,291.82,20745.0,291.78,292.82,291.77,291.82,20745.0
2018-05-31 14:30:00,292.05,292.8,291.74,291.79,13025.0,292.05,292.8,291.74,291.79,13025.0
2018-05-31 14:40:00,291.95,292.8,291.8,292.31,11076.0,291.95,292.8,291.8,292.31,11076.0
2018-05-31 14:50:00,292.0,292.21,291.51,291.68,5290.0,292.0,292.21,291.51,291.68,5290.0
2018-05-31 15:00:00,291.68,291.69,290.76,291.08,8744.0,291.68,291.69,290.76,291.08,8744.0
2018-05-31 15:10:00,291.16,291.16,290.62,291.02,12911.0,291.16,291.16,290.62,291.02,12911.0
2018-05-31 15:20:00,291.18,291.25,290.61,290.61,15143.0,291.18,291.25,290.61,290.61,15143.0
2018-05-31 15:30:00,290.67,292.21,290.6,292.1,26783.0,290.67,292.21,290.6,292.1,26783.0
2018-05-31 15:40:00,292.24,292.35,291.89,292.0,45984.0,292.24,292.35,291.89,292.0,45984.0
2018-05-31 15:50:00,292.0,292.0,290.58,290.9,98333.0,292.0,292.0,290.58,290.9,98333.0
2018-06-01 09:30:00,292.39,294.84,290.4,293.57,18390.0,292.39,294.84,290.4,293.57,18390.0
2018-06-01 09:40:00,293.59,295.29,293.58,294.21,10132.0,293.59,295.29,293.58,294.21,10132.0
2018-06-01 09:50:00,293.99,295.98,292.8,295.84,16896.0,293.99,295.98,292.8,295.84,16896.0
2018-06-01 10:00:00,295.6,296.53,295.29,296.3,12285.0,295.6,296.53,295.29,296.3,12285.0
2018-06-01 10:10:00,296.21,296.59,293.09,294.85,34910.0,296.21,296.59,293.09,294.85,34910.0
2018-06-01 10:20:00,295.19,297.69,295.05,296.91,16106.0,295.19,297.69,295.05,296.91,16106.0
2018-06-01 10:30:00,296.75,297.13,295.33,295.39,6878.0,296.75,297.13,295.33,295.39,6878.0
2018-06-01 10:40:00,295.51,296.45,294.8,296.06,12074.0,295.51,296.45,294.8,296.06,12074.0
2018-06-01 10:50:00,296.46,297.99,296.26,297.89,6824.0,296.46,297.99,296.26,297.89,6824.0
2018-06-01 11:00:00,297.56,299.14,297.55,298.59,8211.0,297.56,299.14,297.55,298.59,8211.0
2018-06-01 11:10:00,298.22,298.86,297.74,297.75,7100.0,298.22,298.86,297.74,297.75,7100.0
2018-06-01 11:20:00,298.15,298.22,296.04,296.36,22818.0,298.15,298.22,296.04,296.36,22818.0
2018-06-01 11:30:00,296.43,297.76,296.17,297.63,2738.0,296.43,297.76,296.17,297.63,2738.0
2018-06-01 11:40:00,297.24,297.57,297.16,297.23,4500.0,297.24,297.57,297.16,297.23,4500.0
2018-06-01 11:50:00,297.15,297.62,296.85,296.89,4900.0,297.15,297.62,296.85,296.89,4900.0
2018-06-01 12:00:00,296.94,297.23,296.86,297.21,4300.0,296.94,297.23,296.86,297.21,4300.0
2018-06-01 12:10:00,297.07,297.07,295.9,296.33,5101.0,297.07,297.07,295.9,296.33,5101.0
2018-06-01 12:20:00,296.37,297.23,295.92,296.83,11970.0,296.37,297.23,295.92,296.83,11970.0
2018-06-01 12:30:00,296.88,297.76,296.88,297.14,5365.0,296.88,297.76,296.88,297.14,5365.0
2018-06-01 12:40:00,297.3,297.6,297.22,297.22,3924.0,297.3,297.6,297.22,297.22,3924.0
2018-06-01 12:50:00,297.2,297.43,297.05,297.37,2700.0,297.2,297.43,297.05,297.37,2700.0
2018-06-01 13:00:00,297.42,298.88,297.35,298.58,16665.0,297.42,298.88,297.35,298.58,16665.0
2018-06-01 13:10:00,298.7,298.94,297.98,297.99,14397.0,298.7,298.94,297.98,297.99,14397.0
2018-06-01 13:20:00,298.45,298.45,297.18,297.31,8216.0,298.45,298.45,297.18,297.31,8216.0
2018-06-01 13:30:00,297.42,297.45,296.99,297.45,3900.0,297.42,297.45,296.99,297.45,3900.0
2018-06-01 13:40:00,297.35,297.46,296.59,296.99,8321.0,297.35,297.46,296.59,296.99,8321.0
2018-06-01 13:50:00,297.09,297.09,295.38,295.42,9771.0,297.09,297.09,295.38,295.42,9771.0
2018-06-01 14:00:00,295.71,297.03,295.71,296.5,23196.0,295.71,297.03,295.71,296.5,23196.0
2018-06-01 14:10:00,296.69,296.93,295.83,296.93,14959.0,296.69,296.93,295.83,296.93,14959.0
2018-06-01 14:20:00,296.92,297.27,296.8,296.85,3593.0,296.92,297.27,296.8,296.85,3593.0
2018-06-01 14:30:00,296.64,296.8,296.41,296.79,3850.0,296.64,296.8,296.41,296.79,3850.0
2018-06-01 14:40:00,296.87,297.27,296.26,296.26,4800.0,296.87,297.27,296.26,296.26,4800.0
2018-06-01 14:50:00,296.45,296.79,296.43,296.64,4248.0,296.45,296.79,296.43,296.64,4248.0
2018-06-01 15:00:00,296.28,296.87,296.07,296.87,9054.0,296.28,296.87,296.07,296.87,9054.0
2018-06-01 15:10:00,297.06,297.07,296.59,296.99,4526.0,297.06,297.07,296.59,296.99,4526.0
2018-06-01 15:20:00,296.77,296.91,296.54,296.7,4579.0,296.77,296.91,296.54,296.7,4579.0
2018-06-01 15:30:00,296.79,297.55,296.79,297.53,5199.0,296.79,297.55,296.79,297.53,5199.0
2018-06-01 15:40:00,297.54,297.86,296.62,296.79,9446.0,297.54,297.86,296.62,296.79,9446.0
2018-06-01 15:50:00,296.81,297.04,296.37,296.7,34871.0,296.81,297.04,296.37,296.7,34871.0
2018-06-04 09:30:00,297.28,299.74,297.28,298.67,27008.0,297.28,299.74,297.28,298.67,27008.0
2018-06-04 09:40:00,298.56,298.57,297.5,297.77,6575.0,298.56,298.57,297.5,297.77,6575.0
2018-06-04 09:50:00,298.04,298.31,297.47,297.83,14519.0,298.04,298.31,297.47,297.83,14519.0
2018-06-04 10:00:00,297.87,298.51,297.71,298.36,10930.0,297.87,298.51,297.71,298.36,10930.0
2018-06-04 10:10:00,298.32,300.75,297.98,300.75,9857.0,298.32,300.75,297.98,300.75,9857.0
2018-06-04 10:20:00,300.77,302.0,300.57,301.49,9898.0,300.77,302.0,300.57,301.49,9898.0
2018-06-04 10:30:00,301.65,301.68,301.06,301.38,5498.0,301.65,301.68,301.06,301.38,5498.0
2018-06-04 10:40:00,301.65,302.32,301.63,302.32,3591.0,301.65,302.32,301.63,302.32,3591.0
2018-06-04 10:50:00,302.14,302.41,301.34,301.55,8435.0,302.14,302.41,301.34,301.55,8435.0
2018-06-04 11:00:00,301.72,301.72,301.31,301.41,4179.0,301.72,301.72,301.31,301.41,4179.0
2018-06-04 11:10:00,301.41,302.43,301.35,302.13,5580.0,301.41,302.43,301.35,302.13,5580.0
2018-06-04 11:20:00,302.3,302.93,302.11,302.91,4153.0,302.3,302.93,302.11,302.91,4153.0
2018-06-04 11:30:00,302.92,304.85,302.85,304.69,13578.0,302.92,304.85,302.85,304.69,13578.0
2018-06-04 11:40:00,304.69,305.81,304.67,304.68,8386.0,304.69,305.81,304.67,304.68,8386.0
2018-06-04 11:50:00,305.13,305.28,304.01,304.21,5193.0,305.13,305.28,304.01,304.21,5193.0
2018-06-04 12:00:00,304.18,304.25,303.29,303.59,7731.0,304.18,304.25,303.29,303.59,7731.0
2018-06-04 12:10:00,303.41,304.98,303.1,304.98,3480.0,303.41,304.98,303.1,304.98,3480.0
2018-06-04 12:20:00,305.37,306.59,305.09,306.59,5807.0,305.37,306.59,305.09,306.59,5807.0
2018-06-04 12:30:00,306.09,306.48,305.16,306.3,4300.0,306.09,306.48,305.16,306.3,4300.0
2018-06-04 12:40:00,305.87,306.71,305.87,306.71,800.0,305.87,306.71,305.87,306.71,800.0
2018-06-04 12:50:00,306.33,306.91,306.18,306.45,8505.0,306.33,306.91,306.18,306.45,8505.0
2018-06-04 13:00:00,306.65,307.02,306.06,306.84,13079.0,306.65,307.02,306.06,306.84,13079.0
2018-06-04 13:10:00,306.83,307.23,306.59,307.11,14147.0,306.83,307.23,306.59,307.11,14147.0
2018-06-04 13:20:00,307.18,307.99,307.03,307.45,10094.0,307.18,307.99,307.03,307.45,10094.0
2018-06-04 13:30:00,307.43,307.43,305.74,305.8,14104.0,307.43,307.43,305.74,305.8,14104.0
2018-06-04 13:40:00,305.6,305.98,305.16,305.83,6970.0,305.6,305.98,305.16,305.83,6970.0
2018-06-04 13:50:00,305.86,306.0,305.44,305.44,6430.0,305.86,306.0,305.44,305.44,6430.0
2018-06-04 14:00:00,305.46,305.7,305.28,305.65,5873.0,305.46,305.7,305.28,305.65,5873.0
2018-06-04 14:10:00,305.76,306.07,305.3,305.34,5956.0,305.76,306.07,305.3,305.34,5956.0
2018-06-04 14:20:00,305.63,306.0,305.33,305.89,5100.0,305.63,306.0,305.33,305.89,5100.0
2018-06-04 14:30:00,305.88,306.32,305.79,306.19,4677.0,305.88,306.32,305.79,306.19,4677.0
2018-06-04 14:40:00,306.16,306.85,306.16,306.65,4287.0,306.16,306.85,306.16,306.65,4287.0
2018-06-04 14:50:00,306.8,307.62,306.59,306.68,14683.0,306.8,307.62,306.59,306.68,14683.0
2018-06-04 15:00:00,306.74,307.31,306.5,306.9,3205.0,306.74,307.31,306.5,306.9,3205.0
2018-06-04 15:10:00,307.06,307.24,306.59,307.24,4514.0,307.06,307.24,306.59,307.24,4514.0
2018-06-04 15:20:00,307.11,307.27,306.95,307.2,4221.0,307.11,307.27,306.95,307.2,4221.0
2018-06-04 15:30:00,307.31,307.55,306.88,307.23,8399.0,307.31,307.55,306.88,307.23,8399.0
2018-06-04 15:40:00,307.26,307.6,306.73,306.95,11911.0,307.26,307.6,306.73,306.95,11911.0
2018-06-04 15:50:00,307.0,307.79,306.88,307.65,46664.0,307.0,307.79,306.88,307.65,46664.0
2018-06-05 09:30:00,307.84,308.74,307.78,308.6,10000.0,307.84,308.74,307.78,308.6,10000.0
2018-06-05 09:40:00,308.54,309.99,308.51,309.99,5900.0,308.54,309.99,308.51,309.99,5900.0
2018-06-05 09:50:00,309.69,309.73,308.51,309.34,10980.0,309.69,309.73,308.51,309.34,10980.0
2018-06-05 10:00:00,309.61,310.57,309.55,309.84,5077.0,309.61,310.57,309.55,309.84,5077.0
2018-06-05 10:10:00,309.88,310.32,309.42,310.04,12518.0,309.88,310.32,309.42,310.04,12518.0
2018-06-05 10:20:00,310.23,310.39,309.92,309.93,2400.0,310.23,310.39,309.92,309.93,2400.0
2018-06-05 10:30:00,310.05,310.27,308.61,309.01,13670.0,310.05,310.27,308.61,309.01,13670.0
2018-06-05 10:40:00,309.17,309.5,308.69,309.0,5622.0,309.17,309.5,308.69,309.0,5622.0
2018-06-05 10:50:00,308.98,310.37,308.67,310.02,10020.0,308.98,310.37,308.67,310.02,10020.0
2018-06-05 11:00:00,310.02,310.75,309.58,310.57,14579.0,310.02,310.75,309.58,310.57,14579.0
2018-06-05 11:10:00,310.48,312.53,310.34,312.53,9956.0,310.48,312.53,310.34,312.53,9956.0
2018-06-05 11:20:00,312.36,312.91,312.01,312.64,6211.0,312.36,312.91,312.01,312.64,6211.0
2018-06-05 11:30:00,312.65,312.68,311.31,312.3,19471.0,312.65,312.68,311.31,312.3,19471.0
2018-06-05 11:40:00,312.32,312.37,311.54,312.36,28478.0,312.32,312.37,311.54,312.36,28478.0
2018-06-05 11:50:00,312.45,313.11,312.29,312.29,5827.0,312.45,313.11,312.29,312.29,5827.0
2018-06-05 12:00:00,312.2,312.5,311.84,311.94,8724.0,312.2,312.5,311.84,311.94,8724.0
2018-06-05 12:10:00,312.09,312.3,311.0,311.4,19200.0,312.09,312.3,311.0,311.4,19200.0
2018-06-05 12:20:00,311.26,311.26,310.23,311.1,14914.0,311.26,311.26,310.23,311.1,14914.0
2018-06-05 12:30:00,311.0,311.66,310.77,311.57,12300.0,311.0,311.66,310.77,311.57,12300.0
2018-06-05 12:40:00,311.39,311.81,311.19,311.46,4500.0,311.39,311.81,311.19,311.46,4500.0
2018-06-05 12:50:00,311.17,311.53,311.0,311.53,8328.0,311.17,311.53,311.0,311.53,8328.0
2018-06-05 13:00:00,311.24,311.61,311.21,311.61,1800.0,311.24,311.61,311.21,311.61,1800.0
2018-06-05 13:10:00,311.74,311.74,311.31,311.35,4584.0,311.74,311.74,311.31,311.35,4584.0
2018-06-05 13:20:00,311.5,311.53,311.39,311.51,2130.0,311.5,311.53,311.39,311.51,2130.0
2018-06-05 13:30:00,311.44,311.45,311.1,311.1,2352.0,311.44,311.45,311.1,311.1,2352.0
2018-06-05 13:40:00,311.05,311.64,311.0,311.64,9164.0,311.05,311.64,311.0,311.64,9164.0
2018-06-05 13:50:00,311.73,311.98,311.41,311.98,2977.0,311.73,311.98,311.41,311.98,2977.0
2018-06-05 14:00:00,311.79,311.79,311.06,311.12,8329.0,311.79,311.79,311.06,311.12,8329.0
2018-06-05 14:10:00,311.09,311.85,311.08,311.6,13554.0,311.09,311.85,311.08,311.6,13554.0
2018-06-05 14:20:00,311.53,311.66,311.18,311.38,4811.0,311.53,311.66,311.18,311.38,4811.0
2018-06-05 14:30:00,311.11,311.62,310.73,310.74,12317.0,311.11,311.62,310.73,310.74,12317.0
2018-06-05 14:40:00,310.74,311.45,310.7,311.41,7495.0,310.74,311.45,310.7,311.41,7495.0
2018-06-05 14:50:00,311.39,311.87,310.55,311.16,10613.0,311.39,311.87,310.55,311.16,10613.0
2018-06-05 15:00:00,311.16,311.16,310.58,310.58,6043.0,311.16,311.16,310.58,310.58,6043.0
2018-06-05 15:10:00,310.65,310.69,307.68,308.65,50046.0,310.65,310.69,307.68,308.65,50046.0
2018-06-05 15:20:00,308.75,308.93,306.71,306.71,18551.0,308.75,308.93,306.71,306.71,18551.0
2018-06-05 15:30:00,306.7,306.83,305.71,306.73,51776.0,306.7,306.83,305.71,306.73,51776.0
2018-06-05 15:40:00,306.88,307.21,306.23,306.61,16300.0,306.88,307.21,306.23,306.61,16300.0
2018-06-05 15:50:00,306.55,307.49,306.55,307.02,26368.0,306.55,307.49,306.55,307.02,26368.0
2018-06-06 09:30:00,306.99,310.43,306.05,307.46,15243.0,306.99,310.43,306.05,307.46,15243.0
2018-06-06 09:40:00,307.0,309.39,307.0,309.0,15130.0,307.0,309.39,307.0,309.0,15130.0
2018-06-06 09:50:00,308.68,309.61,307.65,307.75,5370.0,308.68,309.61,307.65,307.75,5370.0
2018-06-06 10:00:00,308.25,309.68,307.99,309.6,6718.0,308.25,309.68,307.99,309.6,6718.0
2018-06-06 10:10:00,309.77,310.27,309.24,309.6,12326.0,309.77,310.27,309.24,309.6,12326.0
2018-06-06 10:20:00,309.83,311.7,309.82,311.7,7635.0,309.83,311.7,309.82,311.7,7635.0
2018-06-06 10:30:00,311.69,312.69,310.48,312.04,26987.0,311.69,312.69,310.48,312.04,26987.0
2018-06-06 10:40:00,312.22,312.34,310.16,310.54,5612.0,312.22,312.34,310.16,310.54,5612.0
2018-06-06 10:50:00,310.5,312.27,310.1,311.28,17535.0,310.5,312.27,310.1,311.28,17535.0
2018-06-06 11:00:00,311.53,313.18,311.52,312.81,9400.0,311.53,313.18,311.52,312.81,9400.0
2018-06-06 11:10:00,312.72,313.8,312.47,313.67,8616.0,312.72,313.8,312.47,313.67,8616.0
2018-06-06 11:20:00,313.49,314.0,313.34,313.96,13351.0,313.49,314.0,313.34,313.96,13351.0
2018-06-06 11:30:00,314.04,315.45,314.0,315.11,14330.0,314.04,315.45,314.0,315.11,14330.0
2018-06-06 11:40:00,314.98,316.36,314.98,316.11,20947.0,314.98,316.36,314.98,316.11,20947.0
2018-06-06 11:50:00,316.29,316.86,315.71,316.86,8449.0,316.29,316.86,315.71,316.86,8449.0
2018-06-06 12:00:00,316.87,317.44,316.46,316.56,21138.0,316.87,317.44,316.46,316.56,21138.0
2018-06-06 12:10:00,316.59,318.0,316.59,317.67,7140.0,316.59,318.0,316.59,317.67,7140.0
2018-06-06 12:20:00,317.71,317.79,316.26,316.32,4603.0,317.71,317.79,316.26,316.32,4603.0
2018-06-06 12:30:00,316.36,317.95,316.26,317.41,22650.0,316.36,317.95,316.26,317.41,22650.0
2018-06-06 12:40:00,317.18,317.27,316.5,316.5,3000.0,317.18,317.27,316.5,316.5,3000.0
2018-06-06 12:50:00,316.55,316.84,316.54,316.76,1440.0,316.55,316.84,316.54,316.76,1440.0
2018-06-06 13:00:00,316.5,316.88,316.5,316.75,5510.0,316.5,316.88,316.5,316.75,5510.0
2018-06-06 13:10:00,316.83,316.95,316.61,316.61,2838.0,316.83,316.95,316.61,316.61,2838.0
2018-06-06 13:20:00,316.55,317.18,316.02,317.02,22827.0,316.55,317.18,316.02,317.02,22827.0
2018-06-06 13:30:00,317.01,317.89,317.0,317.4,7595.0,317.01,317.89,317.0,317.4,7595.0
2018-06-06 13:40:00,317.61,317.96,317.03,317.96,8018.0,317.61,317.96,317.03,317.96,8018.0
2018-06-06 13:50:00,317.99,319.47,317.97,319.31,22090.0,317.99,319.47,317.97,319.31,22090.0
2018-06-06 14:00:00,319.22,319.61,319.05,319.5,14176.0,319.22,319.61,319.05,319.5,14176.0
2018-06-06 14:10:00,319.5,319.94,318.59,319.04,28690.0,319.5,319.94,318.59,319.04,28690.0
2018-06-06 14:20:00,318.86,319.42,318.58,319.0,14060.0,318.86,319.42,318.58,319.0,14060.0
2018-06-06 14:30:00,319.0,319.81,319.0,319.44,23061.0,319.0,319.81,319.0,319.44,23061.0
2018-06-06 14:40:00,319.42,320.19,319.26,319.92,41799.0,319.42,320.19,319.26,319.92,41799.0
2018-06-06 14:50:00,319.86,320.65,319.84,320.59,17963.0,319.86,320.65,319.84,320.59,17963.0
2018-06-06 15:00:00,320.65,321.04,317.95,318.68,40087.0,320.65,321.04,317.95,318.68,40087.0
2018-06-06 15:10:00,318.71,318.73,317.02,317.18,18300.0,318.71,318.73,317.02,317.18,18300.0
2018-06-06 15:20:00,317.39,317.44,315.21,315.21,5990.0,317.39,317.44,315.21,315.21,5990.0
2018-06-06 15:30:00,315.5,315.59,314.98,315.52,8002.0,315.5,315.59,314.98,315.52,8002.0
2018-06-06 15:40:00,315.57,315.58,315.01,315.34,16443.0,315.57,315.58,315.01,315.34,16443.0
2018-06-06 15:50:00,315.37,315.62,314.57,314.99,35047.0,315.37,315.62,314.57,314.99,35047.0
2018-06-07 09:30:00,315.0,315.0,311.4,313.0,16862.0,315.0,315.0,311.4,313.0,16862.0
2018-06-07 09:40:00,312.2,312.2,310.0,310.31,15944.0,312.2,312.2,310.0,310.31,15944.0
2018-06-07 09:50:00,309.99,310.33,309.14,309.4,20641.0,309.99,310.33,309.14,309.4,20641.0
2018-06-07 10:00:00,309.4,309.54,307.12,307.53,12993.0,309.4,309.54,307.12,307.53,12993.0
2018-06-07 10:10:00,307.6,308.16,306.0,306.0,50050.0,307.6,308.16,306.0,306.0,50050.0
2018-06-07 10:20:00,305.71,305.71,302.14,302.88,14033.0,305.71,305.71,302.14,302.88,14033.0
2018-06-07 10:30:00,303.22,303.74,298.26,299.32,22501.0,303.22,303.74,298.26,299.32,22501.0
2018-06-07 10:40:00,299.32,302.98,299.08,301.26,17565.0,299.32,302.98,299.08,301.26,17565.0
2018-06-07 10:50:00,300.98,300.98,299.5,300.36,35214.0,300.98,300.98,299.5,300.36,35214.0
2018-06-07 11:00:00,300.39,300.56,298.14,298.15,13946.0,300.39,300.56,298.14,298.15,13946.0
2018-06-07 11:10:00,298.29,299.2,298.17,298.99,9027.0,298.29,299.2,298.17,298.99,9027.0
2018-06-07 11:20:00,298.69,299.04,298.18,298.42,17680.0,298.69,299.04,298.18,298.42,17680.0
2018-06-07 11:30:00,298.66,299.09,298.49,299.03,9464.0,298.66,299.09,298.49,299.03,9464.0
2018-06-07 11:40:00,299.03,299.25,298.4,298.98,13713.0,299.03,299.25,298.4,298.98,13713.0
2018-06-07 11:50:00,299.02,299.15,294.17,294.79,58159.0,299.02,299.15,294.17,294.79,58159.0
2018-06-07 12:00:00,294.56,295.58,294.53,294.73,16088.0,294.56,295.58,294.53,294.73,16088.0
2018-06-07 12:10:00,294.68,294.73,293.11,293.75,20169.0,294.68,294.73,293.11,293.75,20169.0
2018-06-07 12:20:00,293.77,294.4,292.64,294.13,27856.0,293.77,294.4,292.64,294.13,27856.0
2018-06-07 12:30:00,293.91,294.32,293.54,293.84,2373.0,293.91,294.32,293.54,293.84,2373.0
2018-06-07 12:40:00,294.06,294.34,293.21,293.81,15224.0,294.06,294.34,293.21,293.81,15224.0
2018-06-07 12:50:00,293.95,293.95,292.01,292.28,36444.0,293.95,293.95,292.01,292.28,36444.0
2018-06-07 13:00:00,292.0,292.66,291.26,292.03,32212.0,292.0,292.66,291.26,292.03,32212.0
2018-06-07 13:10:00,291.76,292.65,290.51,290.76,14329.0,291.76,292.65,290.51,290.76,14329.0
2018-06-07 13:20:00,290.5,291.0,288.17,288.73,39500.0,290.5,291.0,288.17,288.73,39500.0
2018-06-07 13:30:00,288.53,288.87,287.5,287.89,48768.0,288.53,288.87,287.5,287.89,48768.0
2018-06-07 13:40:00,288.03,288.26,285.5,286.06,54792.0,288.03,288.26,285.5,286.06,54792.0
2018-06-07 13:50:00,285.95,287.92,285.82,287.25,26188.0,285.95,287.92,285.82,287.25,26188.0
2018-06-07 14:00:00,287.47,287.47,285.11,285.68,32236.0,287.47,287.47,285.11,285.68,32236.0
2018-06-07 14:10:00,285.45,286.17,283.11,285.47,58429.0,285.45,286.17,283.11,285.47,58429.0
2018-06-07 14:20:00,285.44,288.59,285.03,287.67,34791.0,285.44,288.59,285.03,287.67,34791.0
2018-06-07 14:30:00,287.68,288.1,286.0,286.44,36615.0,287.68,288.1,286.0,286.44,36615.0
2018-06-07 14:40:00,286.44,290.62,286.0,290.61,51012.0,286.44,290.62,286.0,290.61,51012.0
2018-06-07 14:50:00,290.62,295.0,290.39,293.13,39792.0,290.62,295.0,290.39,293.13,39792.0
2018-06-07 15:00:00,293.04,293.65,292.29,292.72,20510.0,293.04,293.65,292.29,292.72,20510.0
2018-06-07 15:10:00,292.73,292.96,290.8,291.12,23512.0,292.73,292.96,290.8,291.12,23512.0
2018-06-07 15:20:00,290.9,291.51,290.48,290.55,21475.0,290.9,291.51,290.48,290.55,21475.0
2018-06-07 15:30:00,290.57,290.73,288.95,289.93,33886.0,290.57,290.73,288.95,289.93,33886.0
2018-06-07 15:40:00,290.05,290.56,289.42,289.98,60492.0,290.05,290.56,289.42,289.98,60492.0
2018-06-07 15:50:00,289.98,290.22,288.13,288.59,76760.0,289.98,290.22,288.13,288.59,76760.0
2018-06-08 09:30:00,292.01,292.98,286.47,286.76,92267.0,292.01,292.98,286.47,286.76,92267.0
2018-06-08 09:40:00,286.99,286.99,283.47,284.05,83258.0,286.99,286.99,283.47,284.05,83258.0
2018-06-08 09:50:00,284.06,288.15,283.79,287.39,24363.0,284.06,288.15,283.79,287.39,24363.0
2018-06-08 10:00:00,287.18,287.52,284.82,284.82,23437.0,287.18,287.52,284.82,284.82,23437.0
2018-06-08 10:10:00,284.82,285.65,284.82,284.92,28804.0,284.82,285.65,284.82,284.92,28804.0
2018-06-08 10:20:00,284.97,285.32,284.07,284.07,22700.0,284.97,285.32,284.07,284.07,22700.0
2018-06-08 10:30:00,284.03,284.47,283.09,284.19,44847.0,284.03,284.47,283.09,284.19,44847.0
2018-06-08 10:40:00,284.06,285.05,283.88,283.97,17099.0,284.06,285.05,283.88,283.97,17099.0
2018-06-08 10:50:00,283.93,284.24,283.88,284.13,18929.0,283.93,284.24,283.88,284.13,18929.0
2018-06-08 11:00:00,284.07,284.28,282.26,284.19,29121.0,284.07,284.28,282.26,284.19,29121.0
2018-06-08 11:10:00,284.18,285.99,283.45,285.39,28946.0,284.18,285.99,283.45,285.39,28946.0
2018-06-08 11:20:00,285.32,285.57,284.39,285.24,18926.0,285.32,285.57,284.39,285.24,18926.0
2018-06-08 11:30:00,285.02,285.25,284.39,284.94,22504.0,285.02,285.25,284.39,284.94,22504.0
2018-06-08 11:40:00,285.0,285.61,284.77,285.01,15924.0,285.0,285.61,284.77,285.01,15924.0
2018-06-08 11:50:00,285.16,285.81,284.87,285.81,55241.0,285.16,285.81,284.87,285.81,55241.0
2018-06-08 12:00:00,285.76,287.58,285.76,286.81,18040.0,285.76,287.58,285.76,286.81,18040.0
2018-06-08 12:10:00,286.8,286.8,285.25,285.63,8567.0,286.8,286.8,285.25,285.63,8567.0
2018-06-08 12:20:00,285.55,287.0,285.55,286.8,9022.0,285.55,287.0,285.55,286.8,9022.0
2018-06-08 12:30:00,286.83,286.87,286.18,286.31,8238.0,286.83,286.87,286.18,286.31,8238.0
2018-06-08 12:40:00,286.26,287.01,286.26,286.6,9384.0,286.26,287.01,286.26,286.6,9384.0
2018-06-08 12:50:00,286.6,287.43,286.41,287.43,12026.0,286.6,287.43,286.41,287.43,12026.0
2018-06-08 13:00:00,287.43,289.76,287.43,289.56,23544.0,287.43,289.76,287.43,289.56,23544.0
2018-06-08 13:10:00,289.51,290.58,289.38,290.3,20081.0,289.51,290.58,289.38,290.3,20081.0
2018-06-08 13:20:00,290.43,290.43,289.35,289.5,6912.0,290.43,290.43,289.35,289.5,6912.0
2018-06-08 13:30:00,289.5,289.63,287.76,288.38,18241.0,289.5,289.63,287.76,288.38,18241.0
2018-06-08 13:40:00,288.38,288.39,286.63,286.85,19781.0,288.38,288.39,286.63,286.85,19781.0
2018-06-08 13:50:00,286.85,288.0,285.94,287.84,21652.0,286.85,288.0,285.94,287.84,21652.0
2018-06-08 14:00:00,287.99,288.3,287.24,287.37,8571.0,287.99,288.3,287.24,287.37,8571.0
2018-06-08 14:10:00,287.3,288.3,287.0,288.25,22189.0,287.3,288.3,287.0,288.25,22189.0
2018-06-08 14:20:00,288.27,288.99,287.92,288.51,19815.0,288.27,288.99,287.92,288.51,19815.0
2018-06-08 14:30:00,287.94,288.58,287.26,287.43,12187.0,287.94,288.58,287.26,287.43,12187.0
2018-06-08 14:40:00,287.47,287.65,286.64,286.64,11263.0,287.47,287.65,286.64,286.64,11263.0
2018-06-08 14:50:00,286.72,286.9,285.88,285.88,33477.0,286.72,286.9,285.88,285.88,33477.0
2018-06-08 15:00:00,285.82,287.2,285.76,287.03,38574.0,285.82,287.2,285.76,287.03,38574.0
2018-06-08 15:10:00,287.06,288.29,286.98,287.96,32848.0,287.06,288.29,286.98,287.96,32848.0
2018-06-08 15:20:00,288.06,288.89,287.77,288.0,43112.0,288.06,288.89,287.77,288.0,43112.0
2018-06-08 15:30:00,287.91,288.2,287.72,288.13,32414.0,287.91,288.2,287.72,288.13,32414.0
2018-06-08 15:40:00,288.1,289.34,287.61,289.3,88963.0,288.1,289.34,287.61,289.3,88963.0
2018-06-08 15:50:00,289.32,290.16,288.39,288.77,158808.0,289.32,290.16,288.39,288.77,158808.0
2018-06-11 09:30:00,288.28,291.58,287.21,291.58,30290.0,288.28,291.58,287.21,291.58,30290.0
2018-06-11 09:40:00,292.25,299.5,292.01,296.05,69620.0,292.25,299.5,292.01,296.05,69620.0
2018-06-11 09:50:00,296.02,297.54,295.25,297.46,13187.0,296.02,297.54,295.25,297.46,13187.0
2018-06-11 10:00:00,297.76,302.66,297.6,302.66,62477.0,297.76,302.66,297.6,302.66,62477.0
2018-06-11 10:10:00,302.23,305.0,301.74,304.64,52386.0,302.23,305.0,301.74,304.64,52386.0
2018-06-11 10:20:00,304.45,308.41,303.22,304.68,65781.0,304.45,308.41,303.22,304.68,65781.0
2018-06-11 10:30:00,304.91,305.28,302.61,303.0,12325.0,304.91,305.28,302.61,303.0,12325.0
2018-06-11 10:40:00,302.78,303.6,301.4,302.88,43969.0,302.78,303.6,301.4,302.88,43969.0
2018-06-11 10:50:00,302.68,303.96,302.68,303.8,16190.0,302.68,303.96,302.68,303.8,16190.0
2018-06-11 11:00:00,303.71,304.67,303.58,303.89,23260.0,303.71,304.67,303.58,303.89,23260.0
2018-06-11 11:10:00,303.5,303.66,302.88,303.06,21896.0,303.5,303.66,302.88,303.06,21896.0
2018-06-11 11:20:00,303.24,303.24,300.02,300.74,39650.0,303.24,303.24,300.02,300.74,39650.0
2018-06-11 11:30:00,300.52,301.36,300.08,300.51,14528.0,300.52,301.36,300.08,300.51,14528.0
2018-06-11 11:40:00,300.35,300.62,298.37,298.39,22390.0,300.35,300.62,298.37,298.39,22390.0
2018-06-11 11:50:00,298.24,298.68,297.38,298.0,11847.0,298.24,298.68,297.38,298.0,11847.0
2018-06-11 12:00:00,298.0,298.71,296.35,296.42,21784.0,298.0,298.71,296.35,296.42,21784.0
2018-06-11 12:10:00,296.36,297.94,295.27,297.67,13899.0,296.36,297.94,295.27,297.67,13899.0
2018-06-11 12:20:00,297.74,298.93,297.2,298.15,22198.0,297.74,298.93,297.2,298.15,22198.0
2018-06-11 12:30:00,298.28,298.99,297.61,298.08,15906.0,298.28,298.99,297.61,298.08,15906.0
2018-06-11 12:40:00,297.65,298.6,297.57,298.32,3500.0,297.65,298.6,297.57,298.32,3500.0
2018-06-11 12:50:00,298.31,298.73,297.91,297.91,9099.0,298.31,298.73,297.91,297.91,9099.0
2018-06-11 13:00:00,297.7,297.91,296.01,296.21,9900.0,297.7,297.91,296.01,296.21,9900.0
2018-06-11 13:10:00,296.37,297.49,296.37,297.47,7650.0,296.37,297.49,296.37,297.47,7650.0
2018-06-11 13:20:00,297.62,298.23,297.62,298.12,5743.0,297.62,298.23,297.62,298.12,5743.0
2018-06-11 13:30:00,298.04,298.84,297.84,298.2,15837.0,298.04,298.84,297.84,298.2,15837.0
2018-06-11 13:40:00,298.19,299.32,298.09,298.79,10472.0,298.19,299.32,298.09,298.79,10472.0
2018-06-11 13:50:00,298.73,300.4,298.72,300.04,8537.0,298.73,300.4,298.72,300.04,8537.0
2018-06-11 14:00:00,300.04,301.48,300.04,301.45,8450.0,300.04,301.48,300.04,301.45,8450.0
2018-06-11 14:10:00,301.28,301.46,300.17,300.25,9079.0,301.28,301.46,300.17,300.25,9079.0
2018-06-11 14:20:00,300.16,302.85,300.0,301.79,12290.0,300.16,302.85,300.0,301.79,12290.0
2018-06-11 14:30:00,301.9,302.11,300.08,300.53,15306.0,301.9,302.11,300.08,300.53,15306.0
2018-06-11 14:40:00,300.55,300.56,297.63,298.75,20559.0,300.55,300.56,297.63,298.75,20559.0
2018-06-11 14:50:00,299.23,300.32,298.89,299.67,13607.0,299.23,300.32,298.89,299.67,13607.0
2018-06-11 15:00:00,299.62,299.71,299.0,299.5,11518.0,299.62,299.71,299.0,299.5,11518.0
2018-06-11 15:10:00,299.52,299.93,299.33,299.84,15474.0,299.52,299.93,299.33,299.84,15474.0
2018-06-11 15:20:00,299.94,300.12,297.53,297.84,21760.0,299.94,300.12,297.53,297.84,21760.0
2018-06-11 15:30:00,298.02,298.12,297.54,297.58,14234.0,298.02,298.12,297.54,297.58,14234.0
2018-06-11 15:40:00,297.69,297.69,296.93,297.31,18524.0,297.69,297.69,296.93,297.31,18524.0
2018-06-11 15:50:00,297.32,298.21,297.16,297.75,37805.0,297.32,298.21,297.16,297.75,37805.0
2018-06-12 09:30:00,297.73,300.38,293.0,300.33,15372.0,297.73,300.38,293.0,300.33,15372.0
2018-06-12 09:40:00,300.43,301.0,299.27,299.94,17201.0,300.43,301.0,299.27,299.94,17201.0
2018-06-12 09:50:00,299.63,302.69,299.47,300.04,19396.0,299.63,302.69,299.47,300.04,19396.0
2018-06-12 10:00:00,299.54,300.07,298.79,299.18,10404.0,299.54,300.07,298.79,299.18,10404.0
2018-06-12 10:10:00,299.46,299.81,298.73,298.74,4934.0,299.46,299.81,298.73,298.74,4934.0
2018-06-12 10:20:00,299.14,299.64,298.53,298.7,6300.0,299.14,299.64,298.53,298.7,6300.0
2018-06-12 10:30:00,298.7,298.85,296.79,297.75,9280.0,298.7,298.85,296.79,297.75,9280.0
2018-06-12 10:40:00,298.49,299.44,298.29,298.29,3998.0,298.49,299.44,298.29,298.29,3998.0
2018-06-12 10:50:00,297.89,299.83,296.79,298.93,25989.0,297.89,299.83,296.79,298.93,25989.0
2018-06-12 11:00:00,299.0,299.24,298.75,299.24,12918.0,299.0,299.24,298.75,299.24,12918.0
2018-06-12 11:10:00,299.01,299.5,298.79,299.13,10963.0,299.01,299.5,298.79,299.13,10963.0
2018-06-12 11:20:00,299.5,301.24,299.48,301.24,4235.0,299.5,301.24,299.48,301.24,4235.0
2018-06-12 11:30:00,301.46,302.67,301.46,302.03,5225.0,301.46,302.67,301.46,302.03,5225.0
2018-06-12 11:40:00,302.03,303.5,302.02,302.49,8177.0,302.03,303.5,302.02,302.49,8177.0
2018-06-12 11:50:00,302.36,303.81,302.36,303.65,5726.0,302.36,303.81,302.36,303.65,5726.0
2018-06-12 12:00:00,303.65,303.69,302.94,303.4,5373.0,303.65,303.69,302.94,303.4,5373.0
2018-06-12 12:10:00,303.41,305.35,303.28,305.0,12331.0,303.41,305.35,303.28,305.0,12331.0
2018-06-12 12:20:00,305.22,305.69,304.91,305.48,10559.0,305.22,305.69,304.91,305.48,10559.0
2018-06-12 12:30:00,305.52,306.49,305.0,305.0,16345.0,305.52,306.49,305.0,305.0,16345.0
2018-06-12 12:40:00,305.1,305.17,303.78,303.78,9876.0,305.1,305.17,303.78,303.78,9876.0
2018-06-12 12:50:00,303.69,303.81,302.6,303.2,16861.0,303.69,303.81,302.6,303.2,16861.0
2018-06-12 13:00:00,302.71,303.31,302.71,303.31,3400.0,302.71,303.31,302.71,303.31,3400.0
2018-06-12 13:10:00,303.25,303.74,303.22,303.42,4822.0,303.25,303.74,303.22,303.42,4822.0
2018-06-12 13:20:00,303.46,303.79,303.16,303.57,5419.0,303.46,303.79,303.16,303.57,5419.0
2018-06-12 13:30:00,303.8,304.03,302.76,302.84,11151.0,303.8,304.03,302.76,302.84,11151.0
2018-06-12 13:40:00,302.75,302.78,302.07,302.33,5450.0,302.75,302.78,302.07,302.33,5450.0
2018-06-12 13:50:00,302.36,302.99,301.85,302.99,4628.0,302.36,302.99,301.85,302.99,4628.0
2018-06-12 14:00:00,303.08,303.41,303.08,303.22,3114.0,303.08,303.41,303.08,303.22,3114.0
2018-06-12 14:10:00,303.13,303.18,302.82,303.17,2655.0,303.13,303.18,302.82,303.17,2655.0
2018-06-12 14:20:00,303.12,303.4,301.34,301.59,7969.0,303.12,303.4,301.34,301.59,7969.0
2018-06-12 14:30:00,301.89,301.9,300.28,300.65,6706.0,301.89,301.9,300.28,300.65,6706.0
2018-06-12 14:40:00,300.54,300.54,299.29,299.41,9257.0,300.54,300.54,299.29,299.41,9257.0
2018-06-12 14:50:00,299.5,299.74,298.61,299.25,9192.0,299.5,299.74,298.61,299.25,9192.0
2018-06-12 15:00:00,299.34,300.44,299.33,299.49,6579.0,299.34,300.44,299.33,299.49,6579.0
2018-06-12 15:10:00,299.85,300.57,299.28,300.13,12149.0,299.85,300.57,299.28,300.13,12149.0
2018-06-12 15:20:00,300.56,300.65,299.9,300.41,5265.0,300.56,300.65,299.9,300.41,5265.0
2018-06-12 15:30:00,300.5,300.91,300.26,300.91,5876.0,300.5,300.91,300.26,300.91,5876.0
2018-06-12 15:40:00,300.93,301.45,300.55,301.26,14327.0,300.93,301.45,300.55,301.26,14327.0
2018-06-12 15:50:00,301.47,301.49,300.87,301.13,17072.0,301.47,301.49,300.87,301.13,17072.0
2018-06-13 09:30:00,300.98,303.58,298.23,298.23,8746.0,300.98,303.58,298.23,298.23,8746.0
2018-06-13 09:40:00,298.21,298.93,297.36,298.16,4895.0,298.21,298.93,297.36,298.16,4895.0
2018-06-13 09:50:00,298.47,298.49,297.22,298.39,11667.0,298.47,298.49,297.22,298.39,11667.0
2018-06-13 10:00:00,298.4,299.77,297.52,299.4,8451.0,298.4,299.77,297.52,299.4,8451.0
2018-06-13 10:10:00,299.07,299.07,297.23,298.21,6583.0,299.07,299.07,297.23,298.21,6583.0
2018-06-13 10:20:00,298.4,298.57,296.69,298.28,11019.0,298.4,298.57,296.69,298.28,11019.0
2018-06-13 10:30:00,297.7,297.75,296.97,297.12,9354.0,297.7,297.75,296.97,297.12,9354.0
2018-06-13 10:40:00,296.98,296.98,294.74,294.74,30761.0,296.98,296.98,294.74,294.74,30761.0
2018-06-13 10:50:00,294.96,297.17,294.96,297.0,12217.0,294.96,297.17,294.96,297.0,12217.0
2018-06-13 11:00:00,297.0,299.04,297.0,299.03,23354.0,297.0,299.04,297.0,299.03,23354.0
2018-06-13 11:10:00,299.23,300.96,299.1,300.16,16672.0,299.23,300.96,299.1,300.16,16672.0
2018-06-13 11:20:00,300.01,301.95,298.93,301.3,30212.0,300.01,301.95,298.93,301.3,30212.0
2018-06-13 11:30:00,301.37,301.65,300.98,301.15,73265.0,301.37,301.65,300.98,301.15,73265.0
2018-06-13 11:40:00,301.14,301.46,297.84,298.42,101125.0,301.14,301.46,297.84,298.42,101125.0
2018-06-13 11:50:00,298.22,298.22,296.46,296.75,4996.0,298.22,298.22,296.46,296.75,4996.0
2018-06-13 12:00:00,297.1,297.1,295.39,295.55,4617.0,297.1,297.1,295.39,295.55,4617.0
2018-06-13 12:10:00,295.73,295.86,295.44,295.48,2000.0,295.73,295.86,295.44,295.48,2000.0
2018-06-13 12:20:00,295.27,296.32,295.0,295.81,10566.0,295.27,296.32,295.0,295.81,10566.0
2018-06-13 12:30:00,295.82,296.33,295.71,296.08,6204.0,295.82,296.33,295.71,296.08,6204.0
2018-06-13 12:40:00,295.79,296.0,295.78,295.8,1529.0,295.79,296.0,295.78,295.8,1529.0
2018-06-13 12:50:00,295.64,295.65,295.24,295.52,4439.0,295.64,295.65,295.24,295.52,4439.0
2018-06-13 13:00:00,295.2,295.56,294.5,294.5,4183.0,295.2,295.56,294.5,294.5,4183.0
2018-06-13 13:10:00,294.37,294.37,293.35,294.34,6576.0,294.37,294.37,293.35,294.34,6576.0
2018-06-13 13:20:00,294.1,294.29,293.91,294.04,5700.0,294.1,294.29,293.91,294.04,5700.0
2018-06-13 13:30:00,294.12,295.28,293.97,294.82,12029.0,294.12,295.28,293.97,294.82,12029.0
2018-06-13 13:40:00,295.0,295.63,295.0,295.59,3700.0,295.0,295.63,295.0,295.59,3700.0
2018-06-13 13:50:00,295.83,297.5,295.83,297.22,15834.0,295.83,297.5,295.83,297.22,15834.0
2018-06-13 14:00:00,297.08,297.08,293.5,294.01,5267.0,297.08,297.08,293.5,294.01,5267.0
2018-06-13 14:10:00,293.8,294.77,293.62,294.04,13744.0,293.8,294.77,293.62,294.04,13744.0
2018-06-13 14:20:00,294.02,294.61,292.38,292.63,18895.0,294.02,294.61,292.38,292.63,18895.0
2018-06-13 14:30:00,292.79,293.0,291.43,292.44,35414.0,292.79,293.0,291.43,292.44,35414.0
2018-06-13 14:40:00,292.47,292.67,290.09,291.14,32674.0,292.47,292.67,290.09,291.14,32674.0
2018-06-13 14:50:00,291.41,293.31,291.41,292.93,13072.0,291.41,293.31,291.41,292.93,13072.0
2018-06-13 15:00:00,292.9,294.7,292.0,294.34,30786.0,292.9,294.7,292.0,294.34,30786.0
2018-06-13 15:10:00,294.12,294.47,293.41,293.56,20248.0,294.12,294.47,293.41,293.56,20248.0
2018-06-13 15:20:00,293.42,293.99,291.81,291.81,10531.0,293.42,293.99,291.81,291.81,10531.0
2018-06-13 15:30:00,291.57,292.19,291.12,291.36,10954.0,291.57,292.19,291.12,291.36,10954.0
2018-06-13 15:40:00,291.2,291.59,290.4,290.98,21751.0,291.2,291.59,290.4,290.98,21751.0
2018-06-13 15:50:00,291.03,291.6,290.63,290.79,36555.0,291.03,291.6,290.63,290.79,36555.0
2018-06-14 09:30:00,294.15,297.42,292.34,295.21,52277.0,294.15,297.42,292.34,295.21,52277.0
2018-06-14 09:40:00,295.23,301.19,295.22,300.8,29048.0,295.23,301.19,295.22,300.8,29048.0
2018-06-14 09:50:00,300.44,303.33,300.27,302.22,57994.0,300.44,303.33,300.27,302.22,57994.0
2018-06-14 10:00:00,300.67,307.08,300.66,302.21,47404.0,300.67,307.08,300.66,302.21,47404.0
2018-06-14 10:10:00,303.03,303.66,300.08,303.12,41716.0,303.03,303.66,300.08,303.12,41716.0
2018-06-14 10:20:00,303.43,304.99,302.01,303.96,41414.0,303.43,304.99,302.01,303.96,41414.0
2018-06-14 10:30:00,303.36,304.99,303.12,303.74,37840.0,303.36,304.99,303.12,303.74,37840.0
2018-06-14 10:40:00,304.01,305.74,303.49,304.98,40980.0,304.01,305.74,303.49,304.98,40980.0
2018-06-14 10:50:00,304.99,305.43,301.04,302.96,26123.0,304.99,305.43,301.04,302.96,26123.0
2018-06-14 11:00:00,303.3,305.57,303.23,305.57,54165.0,303.3,305.57,303.23,305.57,54165.0
2018-06-14 11:10:00,305.83,309.8,305.08,309.74,57785.0,305.83,309.8,305.08,309.74,57785.0
2018-06-14 11:20:00,309.32,309.79,307.12,307.24,16239.0,309.32,309.79,307.12,307.24,16239.0
2018-06-14 11:30:00,307.24,308.46,307.15,308.03,7829.0,307.24,308.46,307.15,308.03,7829.0
2018-06-14 11:40:00,308.02,309.35,307.79,308.0,10080.0,308.02,309.35,307.79,308.0,10080.0
2018-06-14 11:50:00,308.19,308.45,306.95,306.95,57010.0,308.19,308.45,306.95,306.95,57010.0
2018-06-14 12:00:00,306.94,307.83,304.9,305.08,7804.0,306.94,307.83,304.9,305.08,7804.0
2018-06-14 12:10:00,305.01,305.55,304.34,304.75,13586.0,305.01,305.55,304.34,304.75,13586.0
2018-06-14 12:20:00,304.82,306.15,304.53,305.73,15739.0,304.82,306.15,304.53,305.73,15739.0
2018-06-14 12:30:00,305.74,306.51,305.37,305.79,12416.0,305.74,306.51,305.37,305.79,12416.0
2018-06-14 12:40:00,305.91,306.15,303.76,304.02,62372.0,305.91,306.15,303.76,304.02,62372.0
2018-06-14 12:50:00,304.31,306.46,304.31,306.1,89005.0,304.31,306.46,304.31,306.1,89005.0
2018-06-14 13:00:00,306.1,307.33,305.9,306.73,13180.0,306.1,307.33,305.9,306.73,13180.0
2018-06-14 13:10:00,306.57,306.96,301.76,305.06,46634.0,306.57,306.96,301.76,305.06,46634.0
2018-06-14 13:20:00,305.37,306.6,305.02,306.6,9399.0,305.37,306.6,305.02,306.6,9399.0
2018-06-14 13:30:00,306.7,306.99,306.27,306.35,6058.0,306.7,306.99,306.27,306.35,6058.0
2018-06-14 13:40:00,306.88,309.19,306.88,308.78,18019.0,306.88,309.19,306.88,308.78,18019.0
2018-06-14 13:50:00,308.83,309.4,306.33,306.49,32794.0,308.83,309.4,306.33,306.49,32794.0
2018-06-14 14:00:00,306.51,306.73,304.12,305.49,41649.0,306.51,306.73,304.12,305.49,41649.0
2018-06-14 14:10:00,305.27,306.0,305.0,305.01,8748.0,305.27,306.0,305.0,305.01,8748.0
2018-06-14 14:20:00,305.18,305.7,305.1,305.49,3800.0,305.18,305.7,305.1,305.49,3800.0
2018-06-14 14:30:00,305.39,305.39,304.28,305.0,38592.0,305.39,305.39,304.28,305.0,38592.0
2018-06-14 14:40:00,305.03,305.49,304.8,304.94,13495.0,305.03,305.49,304.8,304.94,13495.0
2018-06-14 14:50:00,305.0,306.0,305.0,305.52,14631.0,305.0,306.0,305.0,305.52,14631.0
2018-06-14 15:00:00,305.63,306.06,304.38,304.76,27116.0,305.63,306.06,304.38,304.76,27116.0
2018-06-14 15:10:00,304.86,305.6,304.76,305.55,17282.0,304.86,305.6,304.76,305.55,17282.0
2018-06-14 15:20:00,305.76,306.7,305.56,306.7,13976.0,305.76,306.7,305.56,306.7,13976.0
2018-06-14 15:30:00,306.6,307.5,306.6,306.88,20825.0,306.6,307.5,306.6,306.88,20825.0
2018-06-14 15:40:00,306.9,306.9,305.46,305.9,46422.0,306.9,306.9,305.46,305.9,46422.0
2018-06-14 15:50:00,305.86,306.34,304.51,304.99,126673.0,305.86,306.34,304.51,304.99,126673.0
2018-06-15 09:30:00,307.35,307.47,302.67,303.3,65973.0,307.35,307.47,302.67,303.3,65973.0
2018-06-15 09:40:00,303.3,303.31,297.52,298.72,35369.0,303.3,303.31,297.52,298.72,35369.0
2018-06-15 09:50:00,298.49,299.16,297.02,297.02,20346.0,298.49,299.16,297.02,297.02,20346.0
2018-06-15 10:00:00,296.35,298.09,295.1,297.69,33486.0,296.35,298.09,295.1,297.69,33486.0
2018-06-15 10:10:00,297.65,299.5,297.0,297.78,21857.0,297.65,299.5,297.0,297.78,21857.0
2018-06-15 10:20:00,298.15,299.3,297.49,298.19,18320.0,298.15,299.3,297.49,298.19,18320.0
2018-06-15 10:30:00,297.51,297.73,296.67,297.35,16244.0,297.51,297.73,296.67,297.35,16244.0
2018-06-15 10:40:00,297.2,299.22,297.14,299.22,28803.0,297.2,299.22,297.14,299.22,28803.0
2018-06-15 10:50:00,299.53,299.75,298.13,299.0,16063.0,299.53,299.75,298.13,299.0,16063.0
2018-06-15 11:00:00,299.54,299.71,298.35,298.35,11475.0,299.54,299.71,298.35,298.35,11475.0
2018-06-15 11:10:00,298.58,299.01,297.0,297.01,20596.0,298.58,299.01,297.0,297.01,20596.0
2018-06-15 11:20:00,297.01,297.68,296.11,297.62,19328.0,297.01,297.68,296.11,297.62,19328.0
2018-06-15 11:30:00,297.79,298.9,297.6,298.61,15690.0,297.79,298.9,297.6,298.61,15690.0
2018-06-15 11:40:00,298.61,299.04,298.07,298.59,12806.0,298.61,299.04,298.07,298.59,12806.0
2018-06-15 11:50:00,298.75,299.1,298.53,298.55,25784.0,298.75,299.1,298.53,298.55,25784.0
2018-06-15 12:00:00,298.38,299.16,298.11,298.11,14999.0,298.38,299.16,298.11,298.11,14999.0
2018-06-15 12:10:00,298.17,298.54,298.17,298.54,200.0,298.17,298.54,298.17,298.54,200.0
2018-06-15 12:20:00,298.52,299.0,298.42,298.7,10433.0,298.52,299.0,298.42,298.7,10433.0
2018-06-15 12:30:00,298.83,298.83,298.24,298.64,13297.0,298.83,298.83,298.24,298.64,13297.0
2018-06-15 12:40:00,298.62,298.66,298.31,298.49,3066.0,298.62,298.66,298.31,298.49,3066.0
2018-06-15 12:50:00,298.58,298.61,298.33,298.54,11832.0,298.58,298.61,298.33,298.54,11832.0
2018-06-15 13:00:00,298.49,298.5,297.7,297.72,8700.0,298.49,298.5,297.7,297.72,8700.0
2018-06-15 13:10:00,297.75,297.76,296.73,296.94,8206.0,297.75,297.76,296.73,296.94,8206.0
2018-06-15 13:20:00,296.85,296.95,296.5,296.86,4491.0,296.85,296.95,296.5,296.86,4491.0
2018-06-15 13:30:00,296.85,297.91,296.73,297.59,10462.0,296.85,297.91,296.73,297.59,10462.0
2018-06-15 13:40:00,297.73,297.95,297.38,297.72,2600.0,297.73,297.95,297.38,297.72,2600.0
2018-06-15 13:50:00,298.4,299.33,297.96,299.25,13380.0,298.4,299.33,297.96,299.25,13380.0
2018-06-15 14:00:00,299.3,300.61,299.05,300.31,13416.0,299.3,300.61,299.05,300.31,13416.0
2018-06-15 14:10:00,300.49,302.35,300.43,301.56,29352.0,300.49,302.35,300.43,301.56,29352.0
2018-06-15 14:20:00,301.61,302.11,301.35,302.06,2100.0,301.61,302.11,301.35,302.06,2100.0
2018-06-15 14:30:00,302.07,302.38,301.44,301.88,6751.0,302.07,302.38,301.44,301.88,6751.0
2018-06-15 14:40:00,301.88,302.68,301.88,302.46,4559.0,301.88,302.68,301.88,302.46,4559.0
2018-06-15 14:50:00,302.63,303.08,302.15,303.07,6907.0,302.63,303.08,302.15,303.07,6907.0
2018-06-15 15:00:00,303.15,303.68,303.15,303.68,6890.0,303.15,303.68,303.15,303.68,6890.0
2018-06-15 15:10:00,303.49,304.25,303.3,303.94,4886.0,303.49,304.25,303.3,303.94,4886.0
2018-06-15 15:20:00,303.82,303.98,303.59,303.79,6967.0,303.82,303.98,303.59,303.79,6967.0
2018-06-15 15:30:00,303.8,304.02,303.53,303.89,7051.0,303.8,304.02,303.53,303.89,7051.0
2018-06-15 15:40:00,303.9,304.25,303.61,304.25,12381.0,303.9,304.25,303.61,304.25,12381.0
2018-06-15 15:50:00,304.02,304.02,302.47,303.7,44305.0,304.02,304.02,302.47,303.7,44305.0
2018-06-18 09:30:00,300.0,301.94,299.1,301.13,10768.0,300.0,301.94,299.1,301.13,10768.0
2018-06-18 09:40:00,301.91,302.04,299.25,301.96,10532.0,301.91,302.04,299.25,301.96,10532.0
2018-06-18 09:50:00,302.02,303.26,301.6,302.1,6400.0,302.02,303.26,301.6,302.1,6400.0
2018-06-18 10:00:00,301.42,301.5,300.26,300.71,7157.0,301.42,301.5,300.26,300.71,7157.0
2018-06-18 10:10:00,300.54,301.15,299.5,299.89,4000.0,300.54,301.15,299.5,299.89,4000.0
2018-06-18 10:20:00,299.76,299.87,298.78,298.78,9369.0,299.76,299.87,298.78,298.78,9369.0
2018-06-18 10:30:00,298.69,300.84,298.35,300.54,9720.0,298.69,300.84,298.35,300.54,9720.0
2018-06-18 10:40:00,300.2,300.77,300.08,300.59,6437.0,300.2,300.77,300.08,300.59,6437.0
2018-06-18 10:50:00,300.51,300.65,298.59,298.64,11856.0,300.51,300.65,298.59,298.64,11856.0
2018-06-18 11:00:00,298.87,298.96,297.56,297.69,13870.0,298.87,298.96,297.56,297.69,13870.0
2018-06-18 11:10:00,298.12,298.83,297.74,298.0,5101.0,298.12,298.83,297.74,298.0,5101.0
2018-06-18 11:20:00,297.97,298.5,297.83,298.21,26480.0,297.97,298.5,297.83,298.21,26480.0
2018-06-18 11:30:00,298.15,298.74,297.32,297.47,20540.0,298.15,298.74,297.32,297.47,20540.0
2018-06-18 11:40:00,297.52,297.57,296.74,296.88,24244.0,297.52,297.57,296.74,296.88,24244.0
2018-06-18 11:50:00,296.82,297.19,296.36,296.75,3891.0,296.82,297.19,296.36,296.75,3891.0
2018-06-18 12:00:00,296.75,296.96,295.42,295.43,11761.0,296.75,296.96,295.42,295.43,11761.0
2018-06-18 12:10:00,295.42,296.0,295.42,295.62,2122.0,295.42,296.0,295.42,295.62,2122.0
2018-06-18 12:20:00,296.0,296.0,295.02,295.36,3526.0,296.0,296.0,295.02,295.36,3526.0
2018-06-18 12:30:00,295.54,295.59,293.7,293.75,11176.0,295.54,295.59,293.7,293.75,11176.0
2018-06-18 12:40:00,293.78,294.97,293.76,294.45,10498.0,293.78,294.97,293.76,294.45,10498.0
2018-06-18 12:50:00,294.45,294.68,293.95,293.97,9688.0,294.45,294.68,293.95,293.97,9688.0
2018-06-18 13:00:00,294.13,294.27,293.84,293.99,7332.0,294.13,294.27,293.84,293.99,7332.0
2018-06-18 13:10:00,293.89,294.17,293.22,293.64,8129.0,293.89,294.17,293.22,293.64,8129.0
2018-06-18 13:20:00,293.42,293.63,292.79,292.88,8236.0,293.42,293.63,292.79,292.88,8236.0
2018-06-18 13:30:00,292.81,294.1,292.8,294.07,14442.0,292.81,294.1,292.8,294.07,14442.0
2018-06-18 13:40:00,294.18,294.76,293.68,294.61,5146.0,294.18,294.76,293.68,294.61,5146.0
2018-06-18 13:50:00,294.59,295.0,293.34,293.53,8604.0,294.59,295.0,293.34,293.53,8604.0
2018-06-18 14:00:00,293.2,293.46,291.66,291.99,14368.0,293.2,293.46,291.66,291.99,14368.0
2018-06-18 14:10:00,292.14,292.41,291.9,292.2,3532.0,292.14,292.41,291.9,292.2,3532.0
2018-06-18 14:20:00,292.68,292.68,292.02,292.02,5731.0,292.68,292.68,292.02,292.02,5731.0
2018-06-18 14:30:00,292.24,292.33,291.26,291.49,6708.0,292.24,292.33,291.26,291.49,6708.0
2018-06-18 14:40:00,291.51,291.63,291.01,291.23,6571.0,291.51,291.63,291.01,291.23,6571.0
2018-06-18 14:50:00,291.08,291.21,290.5,291.07,7420.0,291.08,291.21,290.5,291.07,7420.0
2018-06-18 15:00:00,291.54,293.02,290.99,292.88,10876.0,291.54,293.02,290.99,292.88,10876.0
2018-06-18 15:10:00,292.89,293.16,292.52,292.65,8190.0,292.89,293.16,292.52,292.65,8190.0
2018-06-18 15:20:00,292.76,293.13,292.66,292.7,3202.0,292.76,293.13,292.66,292.7,3202.0
2018-06-18 15:30:00,292.67,293.16,292.13,292.29,6772.0,292.67,293.16,292.13,292.29,6772.0
2018-06-18 15:40:00,292.29,293.04,292.16,292.79,19845.0,292.29,293.04,292.16,292.79,19845.0
2018-06-18 15:50:00,292.78,294.75,292.77,294.73,44478.0,292.78,294.75,292.77,294.73,44478.0
2018-06-19 09:30:00,288.0,292.69,286.12,291.27,33936.0,288.0,292.69,286.12,291.27,33936.0
2018-06-19 09:40:00,291.32,292.66,290.88,291.03,10500.0,291.32,292.66,290.88,291.03,10500.0
2018-06-19 09:50:00,291.34,291.34,288.7,288.99,8314.0,291.34,291.34,288.7,288.99,8314.0
2018-06-19 10:00:00,288.73,289.6,288.0,288.31,10424.0,288.73,289.6,288.0,288.31,10424.0
2018-06-19 10:10:00,288.0,289.0,287.75,288.43,4876.0,288.0,289.0,287.75,288.43,4876.0
2018-06-19 10:20:00,288.12,288.71,287.3,287.3,13352.0,288.12,288.71,287.3,287.3,13352.0
2018-06-19 10:30:00,287.25,287.25,286.49,286.75,8719.0,287.25,287.25,286.49,286.75,8719.0
2018-06-19 10:40:00,286.47,288.5,286.34,287.81,18190.0,286.47,288.5,286.34,287.81,18190.0
2018-06-19 10:50:00,287.3,287.78,286.61,286.61,8122.0,287.3,287.78,286.61,286.61,8122.0
2018-06-19 11:00:00,286.72,287.39,286.5,286.9,8545.0,286.72,287.39,286.5,286.9,8545.0
2018-06-19 11:10:00,286.74,287.37,286.56,287.09,28259.0,286.74,287.37,286.56,287.09,28259.0
2018-06-19 11:20:00,287.29,288.03,287.18,288.03,8646.0,287.29,288.03,287.18,288.03,8646.0
2018-06-19 11:30:00,288.13,288.36,287.81,288.05,18351.0,288.13,288.36,287.81,288.05,18351.0
2018-06-19 11:40:00,287.8,288.05,287.45,288.0,7128.0,287.8,288.05,287.45,288.0,7128.0
2018-06-19 11:50:00,288.26,288.68,288.06,288.13,5365.0,288.26,288.68,288.06,288.13,5365.0
2018-06-19 12:00:00,288.25,289.31,288.17,288.78,9384.0,288.25,289.31,288.17,288.78,9384.0
2018-06-19 12:10:00,288.87,288.87,288.33,288.33,1325.0,288.87,288.87,288.33,288.33,1325.0
2018-06-19 12:20:00,288.45,288.81,288.34,288.62,2067.0,288.45,288.81,288.34,288.62,2067.0
2018-06-19 12:30:00,288.61,288.83,288.49,288.58,4910.0,288.61,288.83,288.49,288.58,4910.0
2018-06-19 12:40:00,288.31,288.31,287.5,287.56,2100.0,288.31,288.31,287.5,287.56,2100.0
2018-06-19 12:50:00,287.5,288.05,287.5,288.05,7155.0,287.5,288.05,287.5,288.05,7155.0
2018-06-19 13:00:00,288.2,288.28,288.01,288.06,1700.0,288.2,288.28,288.01,288.06,1700.0
2018-06-19 13:10:00,288.18,289.03,288.18,288.81,5746.0,288.18,289.03,288.18,288.81,5746.0
2018-06-19 13:20:00,288.71,288.71,288.16,288.36,2477.0,288.71,288.71,288.16,288.36,2477.0
2018-06-19 13:30:00,288.4,288.61,288.22,288.33,2400.0,288.4,288.61,288.22,288.33,2400.0
2018-06-19 13:40:00,288.63,289.94,288.41,289.94,11064.0,288.63,289.94,288.41,289.94,11064.0
2018-06-19 13:50:00,290.3,290.72,289.89,290.69,4597.0,290.3,290.72,289.89,290.69,4597.0
2018-06-19 14:00:00,290.63,292.31,290.63,291.95,3446.0,290.63,292.31,290.63,291.95,3446.0
2018-06-19 14:10:00,291.84,295.0,291.78,293.84,22645.0,291.84,295.0,291.78,293.84,22645.0
2018-06-19 14:20:00,293.97,295.0,293.97,294.88,13542.0,293.97,295.0,293.97,294.88,13542.0
2018-06-19 14:30:00,294.76,295.0,294.68,294.85,12348.0,294.76,295.0,294.68,294.85,12348.0
2018-06-19 14:40:00,294.99,297.0,294.99,296.28,20891.0,294.99,297.0,294.99,296.28,20891.0
2018-06-19 14:50:00,296.26,296.3,295.8,295.91,19914.0,296.26,296.3,295.8,295.91,19914.0
2018-06-19 15:00:00,295.91,296.53,295.66,296.53,6509.0,295.91,296.53,295.66,296.53,6509.0
2018-06-19 15:10:00,296.67,297.22,296.67,297.08,12162.0,296.67,297.22,296.67,297.08,12162.0
2018-06-19 15:20:00,297.09,298.42,296.79,297.4,28865.0,297.09,298.42,296.79,297.4,28865.0
2018-06-19 15:30:00,297.4,298.16,296.74,297.74,21223.0,297.4,298.16,296.74,297.74,21223.0
2018-06-19 15:40:00,297.66,297.73,296.09,296.09,20373.0,297.66,297.73,296.09,296.09,20373.0
2018-06-19 15:50:00,296.11,296.47,294.63,295.3,42874.0,296.11,296.47,294.63,295.3,42874.0
2018-06-20 09:30:00,298.38,299.95,296.22,299.93,27052.0,298.38,299.95,296.22,299.93,27052.0
2018-06-20 09:40:00,299.02,301.6,299.0,300.79,22776.0,299.02,301.6,299.0,300.79,22776.0
2018-06-20 09:50:00,300.95,304.74,300.36,304.71,37482.0,300.95,304.74,300.36,304.71,37482.0
2018-06-20 10:00:00,304.5,305.36,301.24,301.5,20875.0,304.5,305.36,301.24,301.5,20875.0
2018-06-20 10:10:00,301.42,302.4,300.01,301.42,21338.0,301.42,302.4,300.01,301.42,21338.0
2018-06-20 10:20:00,301.7,301.71,300.03,300.03,23200.0,301.7,301.71,300.03,300.03,23200.0
2018-06-20 10:30:00,300.24,300.59,299.94,300.39,21202.0,300.24,300.59,299.94,300.39,21202.0
2018-06-20 10:40:00,300.17,300.73,300.0,300.4,13111.0,300.17,300.73,300.0,300.4,13111.0
2018-06-20 10:50:00,300.53,301.42,300.53,301.0,26419.0,300.53,301.42,300.53,301.0,26419.0
2018-06-20 11:00:00,301.0,302.3,300.78,301.59,23220.0,301.0,302.3,300.78,301.59,23220.0
2018-06-20 11:10:00,301.72,302.27,301.66,302.24,11928.0,301.72,302.27,301.66,302.24,11928.0
2018-06-20 11:20:00,302.1,304.28,302.09,303.58,14196.0,302.1,304.28,302.09,303.58,14196.0
2018-06-20 11:30:00,303.14,303.21,302.02,302.38,10742.0,303.14,303.21,302.02,302.38,10742.0
2018-06-20 11:40:00,302.12,302.65,301.3,301.75,7450.0,302.12,302.65,301.3,301.75,7450.0
2018-06-20 11:50:00,301.96,301.97,301.28,301.29,3100.0,301.96,301.97,301.28,301.29,3100.0
2018-06-20 12:00:00,301.13,302.12,300.91,301.74,12182.0,301.13,302.12,300.91,301.74,12182.0
2018-06-20 12:10:00,301.85,302.43,301.45,301.45,9420.0,301.85,302.43,301.45,301.45,9420.0
2018-06-20 12:20:00,301.48,301.6,301.35,301.46,1200.0,301.48,301.6,301.35,301.46,1200.0
2018-06-20 12:30:00,301.42,301.6,299.1,299.1,25287.0,301.42,301.6,299.1,299.1,25287.0
2018-06-20 12:40:00,298.61,299.58,298.61,299.05,19937.0,298.61,299.58,298.61,299.05,19937.0
2018-06-20 12:50:00,299.05,300.99,298.97,300.5,9852.0,299.05,300.99,298.97,300.5,9852.0
2018-06-20 13:00:00,300.24,300.58,300.0,300.57,6610.0,300.24,300.58,300.0,300.57,6610.0
2018-06-20 13:10:00,300.5,300.5,299.71,299.71,9547.0,300.5,300.5,299.71,299.71,9547.0
2018-06-20 13:20:00,299.99,300.09,299.5,299.85,5066.0,299.99,300.09,299.5,299.85,5066.0
2018-06-20 13:30:00,299.6,299.8,298.56,298.56,7780.0,299.6,299.8,298.56,298.56,7780.0
2018-06-20 13:40:00,298.73,299.21,298.66,299.05,6512.0,298.73,299.21,298.66,299.05,6512.0
2018-06-20 13:50:00,298.89,299.21,298.71,298.86,8600.0,298.89,299.21,298.71,298.86,8600.0
2018-06-20 14:00:00,299.08,299.61,299.0,299.44,10332.0,299.08,299.61,299.0,299.44,10332.0
2018-06-20 14:10:00,299.28,300.22,299.14,299.92,4287.0,299.28,300.22,299.14,299.92,4287.0
2018-06-20 14:20:00,299.95,300.23,299.78,299.8,2600.0,299.95,300.23,299.78,299.8,2600.0
2018-06-20 14:30:00,299.77,299.98,299.31,299.79,5608.0,299.77,299.98,299.31,299.79,5608.0
2018-06-20 14:40:00,299.59,299.66,298.54,298.56,9287.0,299.59,299.66,298.54,298.56,9287.0
2018-06-20 14:50:00,298.76,299.51,298.57,298.68,15119.0,298.76,299.51,298.57,298.68,15119.0
2018-06-20 15:00:00,298.81,299.56,298.68,298.86,11480.0,298.81,299.56,298.68,298.86,11480.0
2018-06-20 15:10:00,298.94,299.0,297.04,297.32,32458.0,298.94,299.0,297.04,297.32,32458.0
2018-06-20 15:20:00,297.34,297.92,295.75,296.0,11450.0,297.34,297.92,295.75,296.0,11450.0
2018-06-20 15:30:00,295.91,296.67,295.18,295.81,31926.0,295.91,296.67,295.18,295.81,31926.0
2018-06-20 15:40:00,295.7,296.08,295.09,296.06,21264.0,295.7,296.08,295.09,296.06,21264.0
2018-06-20 15:50:00,296.29,296.55,295.66,296.4,42996.0,296.29,296.55,295.66,296.4,42996.0
2018-06-21 09:30:00,301.65,301.65,298.59,300.12,20777.0,301.65,301.65,298.59,300.12,20777.0
2018-06-21 09:40:00,300.09,300.66,298.35,299.64,14237.0,300.09,300.66,298.35,299.64,14237.0
2018-06-21 09:50:00,299.06,299.72,297.78,297.78,12070.0,299.06,299.72,297.78,297.78,12070.0
2018-06-21 10:00:00,297.6,297.78,294.27,294.42,17019.0,297.6,297.78,294.27,294.42,17019.0
2018-06-21 10:10:00,294.29,294.45,290.62,291.24,17150.0,294.29,294.45,290.62,291.24,17150.0
2018-06-21 10:20:00,290.61,292.22,290.08,291.94,12791.0,290.61,292.22,290.08,291.94,12791.0
2018-06-21 10:30:00,292.0,292.59,290.95,291.92,14128.0,292.0,292.59,290.95,291.92,14128.0
2018-06-21 10:40:00,291.92,292.21,290.57,291.27,10822.0,291.92,292.21,290.57,291.27,10822.0
2018-06-21 10:50:00,291.21,292.13,290.61,291.69,8129.0,291.21,292.13,290.61,291.69,8129.0
2018-06-21 11:00:00,291.54,292.17,290.95,291.38,9455.0,291.54,292.17,290.95,291.38,9455.0
2018-06-21 11:10:00,291.31,291.68,290.87,291.06,6550.0,291.31,291.68,290.87,291.06,6550.0
2018-06-21 11:20:00,291.07,291.39,290.49,290.68,5170.0,291.07,291.39,290.49,290.68,5170.0
2018-06-21 11:30:00,290.72,290.72,288.02,289.05,22697.0,290.72,290.72,288.02,289.05,22697.0
2018-06-21 11:40:00,289.09,291.0,288.82,290.69,6386.0,289.09,291.0,288.82,290.69,6386.0
2018-06-21 11:50:00,291.0,291.0,289.5,289.5,7199.0,291.0,291.0,289.5,289.5,7199.0
2018-06-21 12:00:00,289.54,289.69,288.25,289.07,4277.0,289.54,289.69,288.25,289.07,4277.0
2018-06-21 12:10:00,288.74,289.08,287.63,288.23,8666.0,288.74,289.08,287.63,288.23,8666.0
2018-06-21 12:20:00,288.19,288.82,287.89,288.45,8866.0,288.19,288.82,287.89,288.45,8866.0
2018-06-21 12:30:00,288.41,289.11,288.0,288.0,16730.0,288.41,289.11,288.0,288.0,16730.0
2018-06-21 12:40:00,288.06,288.41,288.06,288.41,4435.0,288.06,288.41,288.06,288.41,4435.0
2018-06-21 12:50:00,288.25,288.72,288.0,288.53,5296.0,288.25,288.72,288.0,288.53,5296.0
2018-06-21 13:00:00,288.54,288.89,288.5,288.82,6272.0,288.54,288.89,288.5,288.82,6272.0
2018-06-21 13:10:00,289.04,289.24,288.71,289.24,3699.0,289.04,289.24,288.71,289.24,3699.0
2018-06-21 13:20:00,289.25,289.7,289.0,289.48,6601.0,289.25,289.7,289.0,289.48,6601.0
2018-06-21 13:30:00,289.5,289.74,289.18,289.24,6321.0,289.5,289.74,289.18,289.24,6321.0
2018-06-21 13:40:00,289.3,289.3,288.37,288.37,5308.0,289.3,289.3,288.37,288.37,5308.0
2018-06-21 13:50:00,288.04,288.4,287.0,287.14,9499.0,288.04,288.4,287.0,287.14,9499.0
2018-06-21 14:00:00,287.37,287.77,286.9,287.58,3459.0,287.37,287.77,286.9,287.58,3459.0
2018-06-21 14:10:00,287.43,287.69,287.4,287.68,7342.0,287.43,287.69,287.4,287.68,7342.0
2018-06-21 14:20:00,287.43,288.34,287.4,287.6,15107.0,287.43,288.34,287.4,287.6,15107.0
2018-06-21 14:30:00,287.73,288.92,287.73,288.5,13301.0,287.73,288.92,287.73,288.5,13301.0
2018-06-21 14:40:00,288.65,288.9,288.3,288.49,11311.0,288.65,288.9,288.3,288.49,11311.0
2018-06-21 14:50:00,288.45,288.96,288.43,288.96,6600.0,288.45,288.96,288.43,288.96,6600.0
2018-06-21 15:00:00,288.84,288.9,288.61,288.9,2672.0,288.84,288.9,288.61,288.9,2672.0
2018-06-21 15:10:00,288.91,289.11,288.74,289.02,4605.0,288.91,289.11,288.74,289.02,4605.0
2018-06-21 15:20:00,289.01,289.13,288.35,288.35,14879.0,289.01,289.13,288.35,288.35,14879.0
2018-06-21 15:30:00,288.34,288.34,287.62,287.64,7035.0,288.34,288.34,287.62,287.64,7035.0
2018-06-21 15:40:00,287.57,287.77,286.76,287.2,24535.0,287.57,287.77,286.76,287.2,24535.0
2018-06-21 15:50:00,287.2,287.67,286.94,287.42,48724.0,287.2,287.67,286.94,287.42,48724.0
2018-06-22 09:30:00,292.48,295.0,285.03,286.05,30379.0,292.48,295.0,285.03,286.05,30379.0
2018-06-22 09:40:00,285.9,287.14,285.54,287.14,19375.0,285.9,287.14,285.54,287.14,19375.0
2018-06-22 09:50:00,287.18,288.83,287.01,287.62,19680.0,287.18,288.83,287.01,287.62,19680.0
2018-06-22 10:00:00,287.44,290.73,287.16,290.27,14993.0,287.44,290.73,287.16,290.27,14993.0
2018-06-22 10:10:00,289.96,292.45,289.93,291.27,17945.0,289.96,292.45,289.93,291.27,17945.0
2018-06-22 10:20:00,291.23,291.83,287.9,288.22,15192.0,291.23,291.83,287.9,288.22,15192.0
2018-06-22 10:30:00,288.26,290.52,287.95,288.75,13203.0,288.26,290.52,287.95,288.75,13203.0
2018-06-22 10:40:00,288.75,290.31,288.75,289.6,2600.0,288.75,290.31,288.75,289.6,2600.0
2018-06-22 10:50:00,289.39,290.89,289.39,290.31,7206.0,289.39,290.89,289.39,290.31,7206.0
2018-06-22 11:00:00,290.59,291.0,290.27,290.99,2700.0,290.59,291.0,290.27,290.99,2700.0
2018-06-22 11:10:00,291.54,291.7,290.64,291.02,4725.0,291.54,291.7,290.64,291.02,4725.0
2018-06-22 11:20:00,291.45,292.9,291.29,292.9,7529.0,291.45,292.9,291.29,292.9,7529.0
2018-06-22 11:30:00,292.59,293.53,292.55,293.31,12216.0,292.59,293.53,292.55,293.31,12216.0
2018-06-22 11:40:00,293.31,294.0,292.95,293.73,4875.0,293.31,294.0,292.95,293.73,4875.0
2018-06-22 11:50:00,293.74,294.62,293.51,293.76,13267.0,293.74,294.62,293.51,293.76,13267.0
2018-06-22 12:00:00,293.8,293.97,293.18,293.49,2050.0,293.8,293.97,293.18,293.49,2050.0
2018-06-22 12:10:00,293.61,294.24,293.47,293.78,5577.0,293.61,294.24,293.47,293.78,5577.0
2018-06-22 12:20:00,293.79,294.0,293.29,294.0,3932.0,293.79,294.0,293.29,294.0,3932.0
2018-06-22 12:30:00,293.89,293.89,292.61,292.61,7569.0,293.89,293.89,292.61,292.61,7569.0
2018-06-22 12:40:00,292.6,293.79,292.53,293.79,7507.0,292.6,293.79,292.53,293.79,7507.0
2018-06-22 12:50:00,293.98,294.09,293.45,293.77,6934.0,293.98,294.09,293.45,293.77,6934.0
2018-06-22 13:00:00,293.74,294.79,293.74,294.6,3327.0,293.74,294.79,293.74,294.6,3327.0
2018-06-22 13:10:00,294.86,294.93,294.73,294.79,1449.0,294.86,294.93,294.73,294.79,1449.0
2018-06-22 13:20:00,294.95,295.0,294.29,294.59,11030.0,294.95,295.0,294.29,294.59,11030.0
2018-06-22 13:30:00,294.51,294.62,294.24,294.37,3559.0,294.51,294.62,294.24,294.37,3559.0
2018-06-22 13:40:00,294.27,294.39,293.83,293.83,3143.0,294.27,294.39,293.83,293.83,3143.0
2018-06-22 13:50:00,293.97,294.55,293.92,294.18,4410.0,293.97,294.55,293.92,294.18,4410.0
2018-06-22 14:00:00,294.37,294.41,294.11,294.32,3260.0,294.37,294.41,294.11,294.32,3260.0
2018-06-22 14:10:00,294.33,295.0,292.9,292.9,32209.0,294.33,295.0,292.9,292.9,32209.0
2018-06-22 14:20:00,292.79,293.66,292.78,293.17,3856.0,292.79,293.66,292.78,293.17,3856.0
2018-06-22 14:30:00,293.2,293.79,293.07,293.29,4637.0,293.2,293.79,293.07,293.29,4637.0
2018-06-22 14:40:00,293.24,293.56,293.17,293.56,1600.0,293.24,293.56,293.17,293.56,1600.0
2018-06-22 14:50:00,293.81,294.1,293.43,293.62,3230.0,293.81,294.1,293.43,293.62,3230.0
2018-06-22 15:00:00,293.78,293.83,293.45,293.71,3600.0,293.78,293.83,293.45,293.71,3600.0
2018-06-22 15:10:00,293.61,293.61,292.53,293.18,6831.0,293.61,293.61,292.53,293.18,6831.0
2018-06-22 15:20:00,293.42,293.49,292.1,292.11,6688.0,293.42,293.49,292.1,292.11,6688.0
2018-06-22 15:30:00,292.23,292.36,292.0,292.07,2450.0,292.23,292.36,292.0,292.07,2450.0
2018-06-22 15:40:00,292.0,292.56,291.27,291.98,5810.0,292.0,292.56,291.27,291.98,5810.0
2018-06-22 15:50:00,291.96,292.11,290.62,290.84,20986.0,291.96,292.11,290.62,290.84,20986.0
2018-06-25 09:30:00,287.48,287.92,285.99,286.31,29290.0,287.48,287.92,285.99,286.31,29290.0
2018-06-25 09:40:00,286.03,287.94,285.9,286.44,13519.0,286.03,287.94,285.9,286.44,13519.0
2018-06-25 09:50:00,286.28,287.76,286.11,287.33,10103.0,286.28,287.76,286.11,287.33,10103.0
2018-06-25 10:00:00,287.43,288.52,286.78,287.4,26365.0,287.43,288.52,286.78,287.4,26365.0
2018-06-25 10:10:00,287.15,287.53,286.11,287.0,10660.0,287.15,287.53,286.11,287.0,10660.0
2018-06-25 10:20:00,286.91,287.7,286.57,287.48,7449.0,286.91,287.7,286.57,287.48,7449.0
2018-06-25 10:30:00,287.48,288.74,287.0,288.08,13746.0,287.48,288.74,287.0,288.08,13746.0
2018-06-25 10:40:00,287.65,288.57,287.36,288.57,8010.0,287.65,288.57,287.36,288.57,8010.0
2018-06-25 10:50:00,288.49,288.56,286.81,286.88,7494.0,288.49,288.56,286.81,286.88,7494.0
2018-06-25 11:00:00,286.94,287.18,286.5,286.58,2657.0,286.94,287.18,286.5,286.58,2657.0
2018-06-25 11:10:00,286.7,286.8,286.0,286.05,6456.0,286.7,286.8,286.0,286.05,6456.0
2018-06-25 11:20:00,286.04,286.06,285.12,285.2,4743.0,286.04,286.06,285.12,285.2,4743.0
2018-06-25 11:30:00,285.46,285.69,284.47,284.71,10829.0,285.46,285.69,284.47,284.71,10829.0
2018-06-25 11:40:00,284.41,285.85,284.41,284.76,9815.0,284.41,285.85,284.41,284.76,9815.0
2018-06-25 11:50:00,284.3,284.48,283.53,283.55,7893.0,284.3,284.48,283.53,283.55,7893.0
2018-06-25 12:00:00,283.63,283.73,281.79,282.19,14154.0,283.63,283.73,281.79,282.19,14154.0
2018-06-25 12:10:00,282.0,282.68,281.91,282.39,6825.0,282.0,282.68,281.91,282.39,6825.0
2018-06-25 12:20:00,282.5,283.33,282.5,282.99,3399.0,282.5,283.33,282.5,282.99,3399.0
2018-06-25 12:30:00,282.99,283.5,282.99,283.29,8725.0,282.99,283.5,282.99,283.29,8725.0
2018-06-25 12:40:00,283.45,284.5,283.45,284.16,4985.0,283.45,284.5,283.45,284.16,4985.0
2018-06-25 12:50:00,284.29,285.95,284.28,285.95,19631.0,284.29,285.95,284.28,285.95,19631.0
2018-06-25 13:00:00,285.71,285.75,285.01,285.15,1800.0,285.71,285.75,285.01,285.15,1800.0
2018-06-25 13:10:00,285.61,286.31,285.55,286.29,8105.0,285.61,286.31,285.55,286.29,8105.0
2018-06-25 13:20:00,286.73,286.88,285.9,286.51,21733.0,286.73,286.88,285.9,286.51,21733.0
2018-06-25 13:30:00,286.75,287.11,286.54,286.65,9632.0,286.75,287.11,286.54,286.65,9632.0
2018-06-25 13:40:00,286.68,286.68,286.1,286.23,3174.0,286.68,286.68,286.1,286.23,3174.0
2018-06-25 13:50:00,286.13,286.35,285.8,286.13,11259.0,286.13,286.35,285.8,286.13,11259.0
2018-06-25 14:00:00,286.11,286.57,286.0,286.42,10946.0,286.11,286.57,286.0,286.42,10946.0
2018-06-25 14:10:00,286.23,287.18,286.23,286.9,2200.0,286.23,287.18,286.23,286.9,2200.0
2018-06-25 14:20:00,286.65,286.65,286.15,286.53,600.0,286.65,286.65,286.15,286.53,600.0
2018-06-25 14:30:00,286.47,286.57,286.13,286.4,7060.0,286.47,286.57,286.13,286.4,7060.0
2018-06-25 14:40:00,286.14,287.41,286.14,286.97,7360.0,286.14,287.41,286.14,286.97,7360.0
2018-06-25 14:50:00,287.03,287.64,286.32,287.49,5735.0,287.03,287.64,286.32,287.49,5735.0
2018-06-25 15:00:00,287.59,287.84,286.44,286.68,14041.0,287.59,287.84,286.44,286.68,14041.0
2018-06-25 15:10:00,286.73,287.72,286.59,287.49,9228.0,286.73,287.72,286.59,287.49,9228.0
2018-06-25 15:20:00,287.78,287.81,287.0,287.34,3800.0,287.78,287.81,287.0,287.34,3800.0
2018-06-25 15:30:00,287.28,289.51,287.1,289.51,11757.0,287.28,289.51,287.1,289.51,11757.0
2018-06-25 15:40:00,289.39,289.84,288.44,288.7,7782.0,289.39,289.84,288.44,288.7,7782.0
2018-06-25 15:50:00,288.79,288.79,287.72,288.32,30380.0,288.79,288.79,287.72,288.32,30380.0
2018-06-26 09:30:00,296.46,297.69,295.0,295.58,51201.0,296.46,297.69,295.0,295.58,51201.0
2018-06-26 09:40:00,295.4,298.03,295.0,296.49,59761.0,295.4,298.03,295.0,296.49,59761.0
2018-06-26 09:50:00,296.21,296.21,295.0,295.91,17221.0,296.21,296.21,295.0,295.91,17221.0
2018-06-26 10:00:00,295.5,296.34,295.0,295.38,37784.0,295.5,296.34,295.0,295.38,37784.0
2018-06-26 10:10:00,295.38,298.47,295.26,296.57,31966.0,295.38,298.47,295.26,296.57,31966.0
2018-06-26 10:20:00,296.57,297.02,295.66,296.42,31076.0,296.57,297.02,295.66,296.42,31076.0
2018-06-26 10:30:00,296.59,296.6,295.18,296.0,22389.0,296.59,296.6,295.18,296.0,22389.0
2018-06-26 10:40:00,295.8,296.18,295.12,295.48,19588.0,295.8,296.18,295.12,295.48,19588.0
2018-06-26 10:50:00,295.66,296.92,295.61,296.25,10454.0,295.66,296.92,295.61,296.25,10454.0
2018-06-26 11:00:00,296.32,296.4,295.75,296.23,5661.0,296.32,296.4,295.75,296.23,5661.0
2018-06-26 11:10:00,295.87,296.29,295.3,295.72,6857.0,295.87,296.29,295.3,295.72,6857.0
2018-06-26 11:20:00,295.73,296.33,295.65,296.33,4552.0,295.73,296.33,295.65,296.33,4552.0
2018-06-26 11:30:00,296.22,296.39,295.66,296.15,9814.0,296.22,296.39,295.66,296.15,9814.0
2018-06-26 11:40:00,295.77,296.39,295.77,296.03,4166.0,295.77,296.39,295.77,296.03,4166.0
2018-06-26 11:50:00,296.14,297.39,296.14,297.39,5662.0,296.14,297.39,296.14,297.39,5662.0
2018-06-26 12:00:00,297.42,298.07,297.35,298.04,5650.0,297.42,298.07,297.35,298.04,5650.0
2018-06-26 12:10:00,298.03,299.74,297.97,299.2,13750.0,298.03,299.74,297.97,299.2,13750.0
2018-06-26 12:20:00,299.3,301.11,299.23,301.06,23812.0,299.3,301.11,299.23,301.06,23812.0
2018-06-26 12:30:00,300.9,302.35,300.87,301.99,30118.0,300.9,302.35,300.87,301.99,30118.0
2018-06-26 12:40:00,302.13,302.75,301.74,302.56,23545.0,302.13,302.75,301.74,302.56,23545.0
2018-06-26 12:50:00,302.5,303.17,302.12,303.06,13362.0,302.5,303.17,302.12,303.06,13362.0
2018-06-26 13:00:00,302.99,304.23,302.99,304.11,22709.0,302.99,304.23,302.99,304.11,22709.0
2018-06-26 13:10:00,304.22,305.77,304.19,305.77,19836.0,304.22,305.77,304.19,305.77,19836.0
2018-06-26 13:20:00,305.67,305.87,301.72,301.72,21237.0,305.67,305.87,301.72,301.72,21237.0
2018-06-26 13:30:00,301.72,302.99,301.0,302.76,12570.0,301.72,302.99,301.0,302.76,12570.0
2018-06-26 13:40:00,302.8,302.9,302.0,302.74,5217.0,302.8,302.9,302.0,302.74,5217.0
2018-06-26 13:50:00,302.62,302.62,300.32,300.36,14708.0,302.62,302.62,300.32,300.36,14708.0
2018-06-26 14:00:00,300.56,300.94,299.48,299.48,28868.0,300.56,300.94,299.48,299.48,28868.0
2018-06-26 14:10:00,299.59,300.1,298.81,299.07,17939.0,299.59,300.1,298.81,299.07,17939.0
2018-06-26 14:20:00,299.37,301.24,299.31,301.13,19030.0,299.37,301.24,299.31,301.13,19030.0
2018-06-26 14:30:00,300.91,301.65,300.52,301.65,14308.0,300.91,301.65,300.52,301.65,14308.0
2018-06-26 14:40:00,301.54,302.39,301.36,301.38,16604.0,301.54,302.39,301.36,301.38,16604.0
2018-06-26 14:50:00,301.31,301.31,300.32,300.32,7832.0,301.31,301.31,300.32,300.32,7832.0
2018-06-26 15:00:00,300.52,300.75,299.46,299.72,14385.0,300.52,300.75,299.46,299.72,14385.0
2018-06-26 15:10:00,299.65,300.04,297.86,297.86,9900.0,299.65,300.04,297.86,297.86,9900.0
2018-06-26 15:20:00,297.98,298.66,297.97,298.23,7020.0,297.98,298.66,297.97,298.23,7020.0
2018-06-26 15:30:00,298.12,298.93,297.77,298.93,19405.0,298.12,298.93,297.77,298.93,19405.0
2018-06-26 15:40:00,299.12,299.18,298.01,298.39,20027.0,299.12,299.18,298.01,298.39,20027.0
2018-06-26 15:50:00,297.8,298.65,297.28,298.3,57790.0,297.8,298.65,297.28,298.3,57790.0
2018-06-27 09:30:00,299.28,302.98,299.28,300.31,9490.0,299.28,302.98,299.28,300.31,9490.0
2018-06-27 09:40:00,300.3,301.4,299.25,301.4,7694.0,300.3,301.4,299.25,301.4,7694.0
2018-06-27 09:50:00,300.85,301.15,299.98,300.0,3269.0,300.85,301.15,299.98,300.0,3269.0
2018-06-27 10:00:00,298.69,298.75,297.36,297.63,4303.0,298.69,298.75,297.36,297.63,4303.0
2018-06-27 10:10:00,297.95,298.78,297.4,298.04,22984.0,297.95,298.78,297.4,298.04,22984.0
2018-06-27 10:20:00,298.05,298.4,297.41,297.97,11466.0,298.05,298.4,297.41,297.97,11466.0
2018-06-27 10:30:00,297.76,298.86,297.71,297.88,12793.0,297.76,298.86,297.71,297.88,12793.0
2018-06-27 10:40:00,298.05,298.94,297.71,298.72,15039.0,298.05,298.94,297.71,298.72,15039.0
2018-06-27 10:50:00,298.68,299.02,298.07,298.07,5576.0,298.68,299.02,298.07,298.07,5576.0
2018-06-27 11:00:00,297.78,298.32,297.23,298.04,48827.0,297.78,298.32,297.23,298.04,48827.0
2018-06-27 11:10:00,298.11,298.54,297.37,298.39,14192.0,298.11,298.54,297.37,298.39,14192.0
2018-06-27 11:20:00,298.6,298.6,297.52,298.26,16545.0,298.6,298.6,297.52,298.26,16545.0
2018-06-27 11:30:00,298.04,298.04,294.14,294.14,55238.0,298.04,298.04,294.14,294.14,55238.0
2018-06-27 11:40:00,294.14,297.04,293.26,293.95,43534.0,294.14,297.04,293.26,293.95,43534.0
2018-06-27 11:50:00,294.04,294.07,292.75,292.8,6333.0,294.04,294.07,292.75,292.8,6333.0
2018-06-27 12:00:00,292.92,292.93,290.8,290.8,7583.0,292.92,292.93,290.8,290.8,7583.0
2018-06-27 12:10:00,291.0,291.16,290.4,290.96,7060.0,291.0,291.16,290.4,290.96,7060.0
2018-06-27 12:20:00,291.13,292.06,291.13,291.89,10023.0,291.13,292.06,291.13,291.89,10023.0
2018-06-27 12:30:00,291.92,292.23,291.42,291.42,3500.0,291.92,292.23,291.42,291.42,3500.0
2018-06-27 12:40:00,291.62,291.62,290.16,290.82,3964.0,291.62,291.62,290.16,290.82,3964.0
2018-06-27 12:50:00,291.19,291.19,290.49,290.49,2200.0,291.19,291.19,290.49,290.49,2200.0
2018-06-27 13:00:00,290.13,291.77,290.13,291.77,8767.0,290.13,291.77,290.13,291.77,8767.0
2018-06-27 13:10:00,291.64,291.92,290.43,290.43,4100.0,291.64,291.92,290.43,290.43,4100.0
2018-06-27 13:20:00,290.57,291.07,290.45,290.8,2000.0,290.57,291.07,290.45,290.8,2000.0
2018-06-27 13:30:00,290.77,291.0,289.86,290.32,11300.0,290.77,291.0,289.86,290.32,11300.0
2018-06-27 13:40:00,290.43,291.43,290.43,290.56,10088.0,290.43,291.43,290.43,290.56,10088.0
2018-06-27 13:50:00,290.45,290.45,289.56,289.93,6625.0,290.45,290.45,289.56,289.93,6625.0
2018-06-27 14:00:00,290.0,290.43,289.5,289.93,14838.0,290.0,290.43,289.5,289.93,14838.0
2018-06-27 14:10:00,289.82,290.14,289.04,289.46,11044.0,289.82,290.14,289.04,289.46,11044.0
2018-06-27 14:20:00,289.13,290.21,289.13,289.27,5844.0,289.13,290.21,289.13,289.27,5844.0
2018-06-27 14:30:00,289.39,289.4,288.09,288.9,9643.0,289.39,289.4,288.09,288.9,9643.0
2018-06-27 14:40:00,288.78,288.95,288.0,288.11,5550.0,288.78,288.95,288.0,288.11,5550.0
2018-06-27 14:50:00,288.25,288.36,287.51,287.97,5936.0,288.25,288.36,287.51,287.97,5936.0
2018-06-27 15:00:00,287.37,287.47,285.49,285.49,20484.0,287.37,287.47,285.49,285.49,20484.0
2018-06-27 15:10:00,285.81,286.51,285.5,286.19,13643.0,285.81,286.51,285.5,286.19,13643.0
2018-06-27 15:20:00,286.39,288.28,286.21,287.99,10235.0,286.39,288.28,286.21,287.99,10235.0
2018-06-27 15:30:00,287.68,288.28,286.71,286.71,18010.0,287.68,288.28,286.71,286.71,18010.0
2018-06-27 15:40:00,286.75,287.69,286.13,286.13,11976.0,286.75,287.69,286.13,286.13,11976.0
2018-06-27 15:50:00,286.11,286.11,284.89,285.35,41053.0,286.11,286.11,284.89,285.35,41053.0
2018-06-28 09:30:00,285.35,289.15,285.35,289.15,14250.0,285.35,289.15,285.35,289.15,14250.0
2018-06-28 09:40:00,289.89,291.53,288.85,289.13,39223.0,289.89,291.53,288.85,289.13,39223.0
2018-06-28 09:50:00,289.74,291.34,289.44,290.72,28502.0,289.74,291.34,289.44,290.72,28502.0
2018-06-28 10:00:00,290.91,293.0,290.9,292.98,13284.0,290.91,293.0,290.9,292.98,13284.0
2018-06-28 10:10:00,292.41,295.99,292.4,295.63,24856.0,292.41,295.99,292.4,295.63,24856.0
2018-06-28 10:20:00,295.59,295.92,293.81,294.17,21394.0,295.59,295.92,293.81,294.17,21394.0
2018-06-28 10:30:00,293.98,293.98,289.76,290.31,35085.0,293.98,293.98,289.76,290.31,35085.0
2018-06-28 10:40:00,290.31,292.47,290.3,291.71,11578.0,290.31,292.47,290.3,291.71,11578.0
2018-06-28 10:50:00,292.06,293.8,291.95,293.71,4460.0,292.06,293.8,291.95,293.71,4460.0
2018-06-28 11:00:00,293.31,294.01,290.41,291.0,16391.0,293.31,294.01,290.41,291.0,16391.0
2018-06-28 11:10:00,290.84,291.69,290.35,291.69,5733.0,290.84,291.69,290.35,291.69,5733.0
2018-06-28 11:20:00,291.73,292.0,290.24,291.83,7460.0,291.73,292.0,290.24,291.83,7460.0
2018-06-28 11:30:00,291.95,292.14,291.44,291.8,6552.0,291.95,292.14,291.44,291.8,6552.0
2018-06-28 11:40:00,291.97,292.81,291.58,292.13,13944.0,291.97,292.81,291.58,292.13,13944.0
2018-06-28 11:50:00,292.25,293.61,292.05,293.61,3742.0,292.25,293.61,292.05,293.61,3742.0
2018-06-28 12:00:00,293.73,293.91,293.08,293.08,1700.0,293.73,293.91,293.08,293.08,1700.0
2018-06-28 12:10:00,292.61,293.42,292.61,293.06,4437.0,292.61,293.42,292.61,293.06,4437.0
2018-06-28 12:20:00,293.27,293.34,291.72,292.28,9291.0,293.27,293.34,291.72,292.28,9291.0
2018-06-28 12:30:00,292.05,293.25,291.74,292.7,14286.0,292.05,293.25,291.74,292.7,14286.0
2018-06-28 12:40:00,292.67,293.16,292.21,292.99,6672.0,292.67,293.16,292.21,292.99,6672.0
2018-06-28 12:50:00,293.17,294.62,293.02,294.62,9522.0,293.17,294.62,293.02,294.62,9522.0
2018-06-28 13:00:00,294.64,295.35,293.55,293.55,10733.0,294.64,295.35,293.55,293.55,10733.0
2018-06-28 13:10:00,293.42,295.24,293.28,294.45,19845.0,293.42,295.24,293.28,294.45,19845.0
2018-06-28 13:20:00,294.82,295.24,294.22,295.0,4338.0,294.82,295.24,294.22,295.0,4338.0
2018-06-28 13:30:00,295.4,297.7,295.4,295.89,13026.0,295.4,297.7,295.4,295.89,13026.0
2018-06-28 13:40:00,295.94,297.06,295.94,296.07,9096.0,295.94,297.06,295.94,296.07,9096.0
2018-06-28 13:50:00,296.08,297.42,296.08,297.13,6622.0,296.08,297.42,296.08,297.13,6622.0
2018-06-28 14:00:00,296.88,298.4,296.86,297.15,12276.0,296.88,298.4,296.86,297.15,12276.0
2018-06-28 14:10:00,297.27,298.3,296.78,298.24,6035.0,297.27,298.3,296.78,298.24,6035.0
2018-06-28 14:20:00,298.4,300.0,298.4,299.7,12294.0,298.4,300.0,298.4,299.7,12294.0
2018-06-28 14:30:00,299.69,299.97,298.19,298.19,17899.0,299.69,299.97,298.19,298.19,17899.0
2018-06-28 14:40:00,298.36,298.86,296.98,298.64,7840.0,298.36,298.86,296.98,298.64,7840.0
2018-06-28 14:50:00,298.82,299.42,298.38,299.41,7397.0,298.82,299.42,298.38,299.41,7397.0
2018-06-28 15:00:00,299.3,299.3,297.57,298.15,6922.0,299.3,299.3,297.57,298.15,6922.0
2018-06-28 15:10:00,298.24,298.68,296.7,296.94,10597.0,298.24,298.68,296.7,296.94,10597.0
2018-06-28 15:20:00,296.79,297.88,296.56,296.7,19199.0,296.79,297.88,296.56,296.7,19199.0
2018-06-28 15:30:00,296.6,297.3,296.02,296.41,10469.0,296.6,297.3,296.02,296.41,10469.0
2018-06-28 15:40:00,296.39,297.21,296.2,297.21,18188.0,296.39,297.21,296.2,297.21,18188.0
2018-06-28 15:50:00,297.15,297.17,296.54,296.81,28355.0,297.15,297.17,296.54,296.81,28355.0
2018-06-29 09:30:00,297.59,299.73,297.52,298.04,11454.0,297.59,299.73,297.52,298.04,11454.0
2018-06-29 09:40:00,297.78,298.17,296.8,297.22,6527.0,297.78,298.17,296.8,297.22,6527.0
2018-06-29 09:50:00,297.03,297.06,296.49,296.57,3071.0,297.03,297.06,296.49,296.57,3071.0
2018-06-29 10:00:00,296.84,299.75,296.84,299.56,8548.0,296.84,299.75,296.84,299.56,8548.0
2018-06-29 10:10:00,299.4,299.45,298.15,298.87,7670.0,299.4,299.45,298.15,298.87,7670.0
2018-06-29 10:20:00,299.32,300.24,299.3,299.65,7086.0,299.32,300.24,299.3,299.65,7086.0
2018-06-29 10:30:00,299.49,300.47,299.14,300.03,8862.0,299.49,300.47,299.14,300.03,8862.0
2018-06-29 10:40:00,300.0,300.13,298.34,298.83,14793.0,300.0,300.13,298.34,298.83,14793.0
2018-06-29 10:50:00,298.79,299.99,298.54,298.97,2756.0,298.79,299.99,298.54,298.97,2756.0
2018-06-29 11:00:00,298.93,299.87,297.81,298.86,92037.0,298.93,299.87,297.81,298.86,92037.0
2018-06-29 11:10:00,299.15,299.94,298.92,299.51,11048.0,299.15,299.94,298.92,299.51,11048.0
2018-06-29 11:20:00,299.98,300.14,298.36,298.47,7036.0,299.98,300.14,298.36,298.47,7036.0
2018-06-29 11:30:00,298.33,299.28,298.19,298.5,22592.0,298.33,299.28,298.19,298.5,22592.0
2018-06-29 11:40:00,298.49,298.71,298.17,298.71,4772.0,298.49,298.71,298.17,298.71,4772.0
2018-06-29 11:50:00,298.98,299.8,298.82,299.29,4075.0,298.98,299.8,298.82,299.29,4075.0
2018-06-29 12:00:00,299.53,300.5,299.52,300.28,1976.0,299.53,300.5,299.52,300.28,1976.0
2018-06-29 12:10:00,300.42,300.69,299.95,299.97,5600.0,300.42,300.69,299.95,299.97,5600.0
2018-06-29 12:20:00,299.6,300.15,299.6,299.62,1500.0,299.6,300.15,299.6,299.62,1500.0
2018-06-29 12:30:00,299.34,299.75,299.12,299.62,9938.0,299.34,299.75,299.12,299.62,9938.0
2018-06-29 12:40:00,300.0,300.23,299.3,299.71,1985.0,300.0,300.23,299.3,299.71,1985.0
2018-06-29 12:50:00,299.55,300.28,299.34,299.71,9872.0,299.55,300.28,299.34,299.71,9872.0
2018-06-29 13:00:00,299.85,300.49,299.85,300.25,4617.0,299.85,300.49,299.85,300.25,4617.0
2018-06-29 13:10:00,300.25,300.29,299.51,299.9,10101.0,300.25,300.29,299.51,299.9,10101.0
2018-06-29 13:20:00,299.91,300.69,299.91,300.53,3308.0,299.91,300.69,299.91,300.53,3308.0
2018-06-29 13:30:00,300.31,301.21,300.31,301.21,4706.0,300.31,301.21,300.31,301.21,4706.0
2018-06-29 13:40:00,301.12,301.95,300.77,301.95,5167.0,301.12,301.95,300.77,301.95,5167.0
2018-06-29 13:50:00,301.85,302.5,301.66,302.5,6499.0,301.85,302.5,301.66,302.5,6499.0
2018-06-29 14:00:00,302.57,302.74,302.01,302.21,4772.0,302.57,302.74,302.01,302.21,4772.0
2018-06-29 14:10:00,302.15,302.15,300.57,300.73,5401.0,302.15,302.15,300.57,300.73,5401.0
2018-06-29 14:20:00,300.76,300.76,300.21,300.5,3500.0,300.76,300.76,300.21,300.5,3500.0
2018-06-29 14:30:00,300.36,300.75,300.0,300.75,4796.0,300.36,300.75,300.0,300.75,4796.0
2018-06-29 14:40:00,300.93,301.98,300.82,301.76,3007.0,300.93,301.98,300.82,301.76,3007.0
2018-06-29 14:50:00,301.78,302.99,301.6,302.99,11027.0,301.78,302.99,301.6,302.99,11027.0
2018-06-29 15:00:00,302.96,303.24,301.29,301.69,6696.0,302.96,303.24,301.29,301.69,6696.0
2018-06-29 15:10:00,301.67,301.84,301.11,301.34,3700.0,301.67,301.84,301.11,301.34,3700.0
2018-06-29 15:20:00,300.98,301.5,300.74,301.5,7147.0,300.98,301.5,300.74,301.5,7147.0
2018-06-29 15:30:00,301.28,301.28,300.62,300.96,20381.0,301.28,301.28,300.62,300.96,20381.0
2018-06-29 15:40:00,300.96,300.96,298.67,298.67,23442.0,300.96,300.96,298.67,298.67,23442.0
2018-06-29 15:50:00,298.26,299.78,298.25,299.01,19212.0,298.26,299.78,298.25,299.01,19212.0
2018-07-02 09:30:00,294.15,294.84,292.58,293.35,24095.0,294.15,294.84,292.58,293.35,24095.0
2018-07-02 09:40:00,293.59,295.97,292.93,295.63,14439.0,293.59,295.97,292.93,295.63,14439.0
2018-07-02 09:50:00,295.07,295.07,293.33,293.33,6936.0,295.07,295.07,293.33,293.33,6936.0
2018-07-02 10:00:00,293.11,294.03,292.95,293.12,15062.0,293.11,294.03,292.95,293.12,15062.0
2018-07-02 10:10:00,293.0,293.14,291.06,292.89,42023.0,293.0,293.14,291.06,292.89,42023.0
2018-07-02 10:20:00,292.87,295.36,292.87,295.36,19151.0,292.87,295.36,292.87,295.36,19151.0
2018-07-02 10:30:00,295.37,297.12,295.26,297.07,22143.0,295.37,297.12,295.26,297.07,22143.0
2018-07-02 10:40:00,296.68,296.98,296.02,296.11,12516.0,296.68,296.98,296.02,296.11,12516.0
2018-07-02 10:50:00,296.1,296.28,295.25,295.72,10867.0,296.1,296.28,295.25,295.72,10867.0
2018-07-02 11:00:00,296.05,296.21,295.07,295.65,7832.0,296.05,296.21,295.07,295.65,7832.0
2018-07-02 11:10:00,295.32,296.01,295.02,296.01,13876.0,295.32,296.01,295.02,296.01,13876.0
2018-07-02 11:20:00,295.74,296.21,295.27,295.79,7887.0,295.74,296.21,295.27,295.79,7887.0
2018-07-02 11:30:00,295.76,296.27,295.15,295.81,20157.0,295.76,296.27,295.15,295.81,20157.0
2018-07-02 11:40:00,295.8,296.13,295.58,295.61,5035.0,295.8,296.13,295.58,295.61,5035.0
2018-07-02 11:50:00,295.58,295.82,295.39,295.82,6384.0,295.58,295.82,295.39,295.82,6384.0
2018-07-02 12:00:00,295.5,295.79,293.91,294.7,9782.0,295.5,295.79,293.91,294.7,9782.0
2018-07-02 12:10:00,294.15,294.44,293.97,293.98,4907.0,294.15,294.44,293.97,293.98,4907.0
2018-07-02 12:20:00,294.24,294.24,293.61,294.11,4398.0,294.24,294.24,293.61,294.11,4398.0
2018-07-02 12:30:00,294.07,294.91,294.07,294.43,8185.0,294.07,294.91,294.07,294.43,8185.0
2018-07-02 12:40:00,294.39,295.41,294.39,295.41,6237.0,294.39,295.41,294.39,295.41,6237.0
2018-07-02 12:50:00,295.44,295.87,294.98,295.87,5499.0,295.44,295.87,294.98,295.87,5499.0
2018-07-02 13:00:00,296.08,297.76,296.08,297.2,8040.0,296.08,297.76,296.08,297.2,8040.0
2018-07-02 13:10:00,297.16,297.8,296.18,296.37,3253.0,297.16,297.8,296.18,296.37,3253.0
2018-07-02 13:20:00,296.34,297.31,296.34,297.1,9845.0,296.34,297.31,296.34,297.1,9845.0
2018-07-02 13:30:00,297.05,297.79,296.94,297.45,5493.0,297.05,297.79,296.94,297.45,5493.0
2018-07-02 13:40:00,297.24,298.26,297.24,298.22,3895.0,297.24,298.26,297.24,298.22,3895.0
2018-07-02 13:50:00,298.18,298.55,298.08,298.26,2953.0,298.18,298.55,298.08,298.26,2953.0
2018-07-02 14:00:00,298.03,298.2,297.47,298.19,4451.0,298.03,298.2,297.47,298.19,4451.0
2018-07-02 14:10:00,298.35,298.47,297.76,298.42,8093.0,298.35,298.47,297.76,298.42,8093.0
2018-07-02 14:20:00,298.71,299.48,298.71,299.31,8379.0,298.71,299.48,298.71,299.31,8379.0
2018-07-02 14:30:00,299.39,299.49,298.23,298.24,3203.0,299.39,299.49,298.23,298.24,3203.0
2018-07-02 14:40:00,298.23,298.23,297.31,297.31,8467.0,298.23,298.23,297.31,297.31,8467.0
2018-07-02 14:50:00,297.31,297.32,296.49,296.7,6655.0,297.31,297.32,296.49,296.7,6655.0
2018-07-02 15:00:00,296.69,296.69,295.84,295.94,4956.0,296.69,296.69,295.84,295.94,4956.0
2018-07-02 15:10:00,296.0,296.0,295.01,295.01,10115.0,296.0,296.0,295.01,295.01,10115.0
2018-07-02 15:20:00,295.01,295.48,294.29,295.11,10997.0,295.01,295.48,294.29,295.11,10997.0
2018-07-02 15:30:00,295.01,295.46,294.94,295.43,8100.0,295.01,295.46,294.94,295.43,8100.0
2018-07-02 15:40:00,295.52,295.52,293.84,294.44,27697.0,295.52,295.52,293.84,294.44,27697.0
2018-07-02 15:50:00,294.57,295.81,294.57,295.53,26857.0,294.57,295.81,294.57,295.53,26857.0
2018-07-03 09:30:00,298.92,300.98,295.51,296.01,11235.0,298.92,300.98,295.51,296.01,11235.0
2018-07-03 09:40:00,296.01,296.8,295.73,296.34,5250.0,296.01,296.8,295.73,296.34,5250.0
2018-07-03 09:50:00,296.16,296.31,294.53,295.4,3639.0,296.16,296.31,294.53,295.4,3639.0
2018-07-03 10:00:00,296.22,296.76,295.21,296.16,5438.0,296.22,296.76,295.21,296.16,5438.0
2018-07-03 10:10:00,295.9,296.25,295.5,296.0,6800.0,295.9,296.25,295.5,296.0,6800.0
2018-07-03 10:20:00,296.22,296.74,295.83,296.1,6526.0,296.22,296.74,295.83,296.1,6526.0
2018-07-03 10:30:00,296.01,297.98,296.0,297.97,4600.0,296.01,297.98,296.0,297.97,4600.0
2018-07-03 10:40:00,297.91,298.86,297.61,297.75,11474.0,297.91,298.86,297.61,297.75,11474.0
2018-07-03 10:50:00,297.9,298.03,297.75,297.84,4905.0,297.9,298.03,297.75,297.84,4905.0
2018-07-03 11:00:00,297.9,299.14,297.78,299.07,7850.0,297.9,299.14,297.78,299.07,7850.0
2018-07-03 11:10:00,298.85,299.59,298.54,299.53,5286.0,298.85,299.59,298.54,299.53,5286.0
2018-07-03 11:20:00,299.61,300.23,299.47,299.89,9275.0,299.61,300.23,299.47,299.89,9275.0
2018-07-03 11:30:00,299.64,299.91,299.64,299.82,4400.0,299.64,299.91,299.64,299.82,4400.0
2018-07-03 11:40:00,299.81,300.0,299.49,299.85,11427.0,299.81,300.0,299.49,299.85,11427.0
2018-07-03 11:50:00,299.77,299.86,298.27,298.84,6738.0,299.77,299.86,298.27,298.84,6738.0
2018-07-03 12:00:00,298.85,298.97,297.63,297.97,13913.0,298.85,298.97,297.63,297.97,13913.0
2018-07-03 12:10:00,297.92,298.1,296.7,296.88,4514.0,297.92,298.1,296.7,296.88,4514.0
2018-07-03 12:20:00,297.02,297.16,296.35,297.16,3480.0,297.02,297.16,296.35,297.16,3480.0
2018-07-03 12:30:00,297.03,297.54,296.61,297.18,4622.0,297.03,297.54,296.61,297.18,4622.0
2018-07-03 12:40:00,296.98,297.59,296.95,297.1,7930.0,296.98,297.59,296.95,297.1,7930.0
2018-07-03 12:50:00,297.1,297.74,297.1,297.74,10690.0,297.1,297.74,297.1,297.74,10690.0
2018-07-05 09:30:00,298.72,298.88,293.52,295.38,18767.0,298.72,298.88,293.52,295.38,18767.0
2018-07-05 09:40:00,296.71,297.26,296.34,297.02,3570.0,296.71,297.26,296.34,297.02,3570.0
2018-07-05 09:50:00,296.63,297.59,296.54,297.06,4600.0,296.63,297.59,296.54,297.06,4600.0
2018-07-05 10:00:00,297.05,298.49,296.8,298.49,25086.0,297.05,298.49,296.8,298.49,25086.0
2018-07-05 10:10:00,297.83,298.15,296.5,297.19,3700.0,297.83,298.15,296.5,297.19,3700.0
2018-07-05 10:20:00,296.75,298.06,296.33,297.69,3318.0,296.75,298.06,296.33,297.69,3318.0
2018-07-05 10:30:00,297.67,298.2,296.29,296.69,21056.0,297.67,298.2,296.29,296.69,21056.0
2018-07-05 10:40:00,297.43,297.43,296.27,297.2,6593.0,297.43,297.43,296.27,297.2,6593.0
2018-07-05 10:50:00,297.2,298.57,297.2,298.5,8032.0,297.2,298.57,297.2,298.5,8032.0
2018-07-05 11:00:00,298.87,298.87,297.46,298.12,4600.0,298.87,298.87,297.46,298.12,4600.0
2018-07-05 11:10:00,298.11,298.27,297.74,297.84,7103.0,298.11,298.27,297.74,297.84,7103.0
2018-07-05 11:20:00,298.01,299.36,298.01,299.33,7491.0,298.01,299.36,298.01,299.33,7491.0
2018-07-05 11:30:00,299.6,299.86,299.32,299.79,2280.0,299.6,299.86,299.32,299.79,2280.0
2018-07-05 11:40:00,299.55,300.68,299.5,300.6,6900.0,299.55,300.68,299.5,300.6,6900.0
2018-07-05 11:50:00,300.53,302.01,300.4,302.01,12495.0,300.53,302.01,300.4,302.01,12495.0
2018-07-05 12:00:00,301.91,302.36,301.51,302.14,6570.0,301.91,302.36,301.51,302.14,6570.0
2018-07-05 12:10:00,302.16,303.51,301.59,303.51,10362.0,302.16,303.51,301.59,303.51,10362.0
2018-07-05 12:20:00,303.19,304.0,303.16,303.16,9404.0,303.19,304.0,303.16,303.16,9404.0
2018-07-05 12:30:00,303.24,303.26,302.14,303.26,12150.0,303.24,303.26,302.14,303.26,12150.0
2018-07-05 12:40:00,302.9,302.92,302.24,302.46,4765.0,302.9,302.92,302.24,302.46,4765.0
2018-07-05 12:50:00,302.02,303.83,302.02,303.81,4548.0,302.02,303.83,302.02,303.81,4548.0
2018-07-05 13:00:00,303.79,305.52,303.79,305.14,13889.0,303.79,305.52,303.79,305.14,13889.0
2018-07-05 13:10:00,305.11,305.44,304.83,304.97,2400.0,305.11,305.44,304.83,304.97,2400.0
2018-07-05 13:20:00,304.95,305.52,304.31,304.93,9208.0,304.95,305.52,304.31,304.93,9208.0
2018-07-05 13:30:00,304.63,304.94,304.01,304.55,10488.0,304.63,304.94,304.01,304.55,10488.0
2018-07-05 13:40:00,304.05,304.9,303.71,304.48,3861.0,304.05,304.9,303.71,304.48,3861.0
2018-07-05 13:50:00,304.42,304.64,304.02,304.5,2500.0,304.42,304.64,304.02,304.5,2500.0
2018-07-05 14:00:00,304.5,305.0,304.41,304.41,3318.0,304.5,305.0,304.41,304.41,3318.0
2018-07-05 14:10:00,304.11,304.19,303.27,304.16,2902.0,304.11,304.19,303.27,304.16,2902.0
2018-07-05 14:20:00,304.36,304.79,304.0,304.57,5906.0,304.36,304.79,304.0,304.57,5906.0
2018-07-05 14:30:00,304.79,305.24,304.78,304.89,4720.0,304.79,305.24,304.78,304.89,4720.0
2018-07-05 14:40:00,304.89,304.89,304.23,304.52,1591.0,304.89,304.89,304.23,304.52,1591.0
2018-07-05 14:50:00,304.56,305.3,304.32,305.19,6622.0,304.56,305.3,304.32,305.19,6622.0
2018-07-05 15:00:00,305.01,305.5,305.01,305.25,4460.0,305.01,305.5,305.01,305.25,4460.0
2018-07-05 15:10:00,304.99,305.29,304.53,304.92,6339.0,304.99,305.29,304.53,304.92,6339.0
2018-07-05 15:20:00,305.25,305.29,303.95,304.28,5452.0,305.25,305.29,303.95,304.28,5452.0
2018-07-05 15:30:00,304.3,304.73,304.03,304.04,5744.0,304.3,304.73,304.03,304.04,5744.0
2018-07-05 15:40:00,304.04,304.14,303.44,303.72,5421.0,304.04,304.14,303.44,303.72,5421.0
2018-07-05 15:50:00,303.71,304.84,303.47,304.46,19176.0,303.71,304.84,303.47,304.46,19176.0
2018-07-06 09:30:00,306.31,307.79,304.0,307.42,6689.0,306.31,307.79,304.0,307.42,6689.0
2018-07-06 09:40:00,307.79,310.1,307.79,308.74,18465.0,307.79,310.1,307.79,308.74,18465.0
2018-07-06 09:50:00,308.79,311.02,308.55,310.2,14631.0,308.79,311.02,308.55,310.2,14631.0
2018-07-06 10:00:00,309.73,309.73,308.3,308.31,5585.0,309.73,309.73,308.3,308.31,5585.0
2018-07-06 10:10:00,308.54,308.72,307.28,307.28,2138.0,308.54,308.72,307.28,307.28,2138.0
2018-07-06 10:20:00,306.65,308.03,305.78,308.03,5100.0,306.65,308.03,305.78,308.03,5100.0
2018-07-06 10:30:00,308.35,308.6,307.44,307.78,12342.0,308.35,308.6,307.44,307.78,12342.0
2018-07-06 10:40:00,307.76,309.08,307.63,307.83,9790.0,307.76,309.08,307.63,307.83,9790.0
2018-07-06 10:50:00,307.64,309.41,307.42,308.97,14181.0,307.64,309.41,307.42,308.97,14181.0
2018-07-06 11:00:00,308.96,309.78,308.6,309.6,7974.0,308.96,309.78,308.6,309.6,7974.0
2018-07-06 11:10:00,309.55,310.99,309.53,310.7,4705.0,309.55,310.99,309.53,310.7,4705.0
2018-07-06 11:20:00,310.53,310.72,310.15,310.55,5988.0,310.53,310.72,310.15,310.55,5988.0
2018-07-06 11:30:00,310.54,311.51,310.31,311.16,4596.0,310.54,311.51,310.31,311.16,4596.0
2018-07-06 11:40:00,311.61,311.61,310.01,310.2,4600.0,311.61,311.61,310.01,310.2,4600.0
2018-07-06 11:50:00,310.01,310.76,309.17,310.49,10200.0,310.01,310.76,309.17,310.49,10200.0
2018-07-06 12:00:00,310.31,310.85,310.2,310.4,2750.0,310.31,310.85,310.2,310.4,2750.0
2018-07-06 12:10:00,310.49,310.49,309.5,309.89,10967.0,310.49,310.49,309.5,309.89,10967.0
2018-07-06 12:20:00,309.91,310.23,309.17,310.02,8014.0,309.91,310.23,309.17,310.02,8014.0
2018-07-06 12:30:00,309.78,310.41,309.77,310.19,1000.0,309.78,310.41,309.77,310.19,1000.0
2018-07-06 12:40:00,310.38,310.38,309.36,309.37,3500.0,310.38,310.38,309.36,309.37,3500.0
2018-07-06 12:50:00,309.3,309.59,308.8,309.0,4843.0,309.3,309.59,308.8,309.0,4843.0
2018-07-06 13:00:00,309.03,309.22,308.7,309.09,11323.0,309.03,309.22,308.7,309.09,11323.0
2018-07-06 13:10:00,309.07,309.52,308.92,309.16,6871.0,309.07,309.52,308.92,309.16,6871.0
2018-07-06 13:20:00,309.21,310.63,309.21,310.63,6040.0,309.21,310.63,309.21,310.63,6040.0
2018-07-06 13:30:00,310.5,311.23,310.5,311.04,1300.0,310.5,311.23,310.5,311.04,1300.0
2018-07-06 13:40:00,311.31,311.31,310.9,310.97,2600.0,311.31,311.31,310.9,310.97,2600.0
2018-07-06 13:50:00,310.97,312.59,310.97,312.5,9020.0,310.97,312.59,310.97,312.5,9020.0
2018-07-06 14:00:00,313.01,313.58,313.01,313.57,3370.0,313.01,313.58,313.01,313.57,3370.0
2018-07-06 14:10:00,313.58,314.33,313.58,314.13,16534.0,313.58,314.33,313.58,314.13,16534.0
2018-07-06 14:20:00,314.05,314.43,313.9,314.43,4210.0,314.05,314.43,313.9,314.43,4210.0
2018-07-06 14:30:00,314.38,314.45,314.03,314.39,4029.0,314.38,314.45,314.03,314.39,4029.0
2018-07-06 14:40:00,314.32,314.36,314.09,314.25,3300.0,314.32,314.36,314.09,314.25,3300.0
2018-07-06 14:50:00,314.34,314.87,314.15,314.47,6957.0,314.34,314.87,314.15,314.47,6957.0
2018-07-06 15:00:00,314.37,314.37,313.67,314.0,6481.0,314.37,314.37,313.67,314.0,6481.0
2018-07-06 15:10:00,314.23,314.3,313.28,313.33,10095.0,314.23,314.3,313.28,313.33,10095.0
2018-07-06 15:20:00,313.22,314.08,313.21,313.42,12099.0,313.22,314.08,313.21,313.42,12099.0
2018-07-06 15:30:00,313.45,313.46,312.18,312.38,5545.0,313.45,313.46,312.18,312.38,5545.0
2018-07-06 15:40:00,312.32,312.86,312.2,312.54,17662.0,312.32,312.86,312.2,312.54,17662.0
2018-07-06 15:50:00,312.51,313.48,312.43,312.85,25855.0,312.51,313.48,312.43,312.85,25855.0
2018-07-09 09:30:00,314.16,316.11,311.01,311.92,14590.0,314.16,316.11,311.01,311.92,14590.0
2018-07-09 09:40:00,311.99,313.7,311.81,311.96,10901.0,311.99,313.7,311.81,311.96,10901.0
2018-07-09 09:50:00,311.63,311.75,309.0,309.56,15155.0,311.63,311.75,309.0,309.56,15155.0
2018-07-09 10:00:00,309.41,309.75,308.3,308.3,11886.0,309.41,309.75,308.3,308.3,11886.0
2018-07-09 10:10:00,308.37,308.47,304.02,304.41,32069.0,308.37,308.47,304.02,304.41,32069.0
2018-07-09 10:20:00,304.5,305.76,303.29,303.31,47160.0,304.5,305.76,303.29,303.31,47160.0
2018-07-09 10:30:00,303.46,306.26,302.15,305.99,35607.0,303.46,306.26,302.15,305.99,35607.0
2018-07-09 10:40:00,305.41,306.62,305.35,306.2,5861.0,305.41,306.62,305.35,306.2,5861.0
2018-07-09 10:50:00,306.61,307.37,306.57,307.37,1992.0,306.61,307.37,306.57,307.37,1992.0
2018-07-09 11:00:00,307.66,307.72,307.05,307.43,4700.0,307.66,307.72,307.05,307.43,4700.0
2018-07-09 11:10:00,307.55,308.43,307.54,308.16,5289.0,307.55,308.43,307.54,308.16,5289.0
2018-07-09 11:20:00,308.48,308.51,307.31,307.84,10129.0,308.48,308.51,307.31,307.84,10129.0
2018-07-09 11:30:00,307.56,307.67,306.25,306.81,18406.0,307.56,307.67,306.25,306.81,18406.0
2018-07-09 11:40:00,306.95,307.12,304.24,304.6,28749.0,306.95,307.12,304.24,304.6,28749.0
2018-07-09 11:50:00,304.26,305.0,304.26,304.6,6179.0,304.26,305.0,304.26,304.6,6179.0
2018-07-09 12:00:00,304.82,305.0,303.29,304.34,15990.0,304.82,305.0,303.29,304.34,15990.0
2018-07-09 12:10:00,304.3,305.45,303.91,305.45,17325.0,304.3,305.45,303.91,305.45,17325.0
2018-07-09 12:20:00,305.6,305.6,304.75,304.94,2000.0,305.6,305.6,304.75,304.94,2000.0
2018-07-09 12:30:00,304.99,305.35,304.52,305.35,1800.0,304.99,305.35,304.52,305.35,1800.0
2018-07-09 12:40:00,305.54,307.3,305.54,307.13,19102.0,305.54,307.3,305.54,307.13,19102.0
2018-07-09 12:50:00,307.25,308.1,307.25,307.94,2100.0,307.25,308.1,307.25,307.94,2100.0
2018-07-09 13:00:00,308.17,308.74,308.17,308.31,3314.0,308.17,308.74,308.17,308.31,3314.0
2018-07-09 13:10:00,307.67,308.25,307.67,308.25,600.0,307.67,308.25,307.67,308.25,600.0
2018-07-09 13:20:00,308.64,308.64,308.1,308.53,4809.0,308.64,308.64,308.1,308.53,4809.0
2018-07-09 13:30:00,308.53,309.27,308.48,309.27,3798.0,308.53,309.27,308.48,309.27,3798.0
2018-07-09 13:40:00,309.17,309.18,307.66,307.91,6962.0,309.17,309.18,307.66,307.91,6962.0
2018-07-09 13:50:00,307.95,307.95,307.57,307.75,2650.0,307.95,307.95,307.57,307.75,2650.0
2018-07-09 14:00:00,307.27,307.76,307.12,307.76,1300.0,307.27,307.76,307.12,307.76,1300.0
2018-07-09 14:10:00,308.03,308.59,307.68,308.59,5800.0,308.03,308.59,307.68,308.59,5800.0
2018-07-09 14:20:00,308.6,309.37,308.15,309.09,10807.0,308.6,309.37,308.15,309.09,10807.0
2018-07-09 14:30:00,309.09,309.19,308.75,309.06,8171.0,309.09,309.19,308.75,309.06,8171.0
2018-07-09 14:40:00,308.86,309.05,308.86,308.99,500.0,308.86,309.05,308.86,308.99,500.0
2018-07-09 14:50:00,309.3,309.57,309.09,309.31,8319.0,309.3,309.57,309.09,309.31,8319.0
2018-07-09 15:00:00,309.47,309.96,309.47,309.81,7984.0,309.47,309.96,309.47,309.81,7984.0
2018-07-09 15:10:00,309.71,310.68,309.63,310.12,8900.0,309.71,310.68,309.63,310.12,8900.0
2018-07-09 15:20:00,310.18,310.49,309.4,309.66,11959.0,310.18,310.49,309.4,309.66,11959.0
2018-07-09 15:30:00,309.67,309.84,309.17,309.65,5366.0,309.67,309.84,309.17,309.65,5366.0
2018-07-09 15:40:00,309.65,310.43,309.56,310.23,14906.0,309.65,310.43,309.56,310.23,14906.0
2018-07-09 15:50:00,310.12,310.31,309.67,309.78,27365.0,310.12,310.31,309.67,309.78,27365.0
2018-07-10 09:30:00,311.3,312.0,307.51,307.51,20808.0,311.3,312.0,307.51,307.51,20808.0
2018-07-10 09:40:00,307.51,308.88,306.94,307.02,18450.0,307.51,308.88,306.94,307.02,18450.0
2018-07-10 09:50:00,306.94,308.46,306.94,307.34,36772.0,306.94,308.46,306.94,307.34,36772.0
2018-07-10 10:00:00,307.27,307.91,305.39,305.5,5950.0,307.27,307.91,305.39,305.5,5950.0
2018-07-10 10:10:00,305.68,306.37,305.26,305.83,24512.0,305.68,306.37,305.26,305.83,24512.0
2018-07-10 10:20:00,306.02,306.57,305.45,305.54,11063.0,306.02,306.57,305.45,305.54,11063.0
2018-07-10 10:30:00,305.55,307.13,305.55,306.5,13463.0,305.55,307.13,305.55,306.5,13463.0
2018-07-10 10:40:00,306.44,307.14,306.29,307.14,8653.0,306.44,307.14,306.29,307.14,8653.0
2018-07-10 10:50:00,307.46,308.45,306.89,308.08,6325.0,307.46,308.45,306.89,308.08,6325.0
2018-07-10 11:00:00,308.28,308.51,307.73,307.73,17094.0,308.28,308.51,307.73,307.73,17094.0
2018-07-10 11:10:00,307.63,307.64,306.47,307.19,4600.0,307.63,307.64,306.47,307.19,4600.0
2018-07-10 11:20:00,307.28,307.71,307.03,307.41,4246.0,307.28,307.71,307.03,307.41,4246.0
2018-07-10 11:30:00,307.12,307.89,306.5,307.89,3140.0,307.12,307.89,306.5,307.89,3140.0
2018-07-10 11:40:00,308.23,308.24,307.32,307.32,5698.0,308.23,308.24,307.32,307.32,5698.0
2018-07-10 11:50:00,307.21,307.21,306.61,306.99,2950.0,307.21,307.21,306.61,306.99,2950.0
2018-07-10 12:00:00,307.01,307.3,306.75,307.0,12348.0,307.01,307.3,306.75,307.0,12348.0
2018-07-10 12:10:00,306.82,307.25,306.81,307.18,7098.0,306.82,307.25,306.81,307.18,7098.0
2018-07-10 12:20:00,307.27,307.32,306.77,307.0,12820.0,307.27,307.32,306.77,307.0,12820.0
2018-07-10 12:30:00,307.19,307.2,306.83,306.9,7800.0,307.19,307.2,306.83,306.9,7800.0
2018-07-10 12:40:00,306.91,307.16,306.82,306.88,6946.0,306.91,307.16,306.82,306.88,6946.0
2018-07-10 12:50:00,306.78,307.26,306.76,307.0,16782.0,306.78,307.26,306.76,307.0,16782.0
2018-07-10 13:00:00,306.94,307.21,306.66,306.98,15387.0,306.94,307.21,306.66,306.98,15387.0
2018-07-10 13:10:00,306.84,307.18,306.62,306.62,16511.0,306.84,307.18,306.62,306.62,16511.0
2018-07-10 13:20:00,306.52,306.76,306.35,306.56,3640.0,306.52,306.76,306.35,306.56,3640.0
2018-07-10 13:30:00,306.8,307.1,306.8,306.89,1767.0,306.8,307.1,306.8,306.89,1767.0
2018-07-10 13:40:00,306.94,307.12,306.33,306.48,2132.0,306.94,307.12,306.33,306.48,2132.0
2018-07-10 13:50:00,306.23,307.35,306.23,307.32,3200.0,306.23,307.35,306.23,307.32,3200.0
2018-07-10 14:00:00,307.14,307.49,307.12,307.17,1455.0,307.14,307.49,307.12,307.17,1455.0
2018-07-10 14:10:00,307.24,307.55,306.51,306.6,3210.0,307.24,307.55,306.51,306.6,3210.0
2018-07-10 14:20:00,306.84,306.84,306.62,306.65,800.0,306.84,306.84,306.62,306.65,800.0
2018-07-10 14:30:00,306.97,307.04,306.72,306.79,1500.0,306.97,307.04,306.72,306.79,1500.0
2018-07-10 14:40:00,307.11,307.85,306.72,307.56,23901.0,307.11,307.85,306.72,307.56,23901.0
2018-07-10 14:50:00,307.6,307.98,307.3,307.79,23348.0,307.6,307.98,307.3,307.79,23348.0
2018-07-10 15:00:00,307.98,308.2,307.9,307.98,1833.0,307.98,308.2,307.9,307.98,1833.0
2018-07-10 15:10:00,308.19,308.3,307.5,307.5,11207.0,308.19,308.3,307.5,307.5,11207.0
2018-07-10 15:20:00,307.41,307.41,306.69,306.69,2627.0,307.41,307.41,306.69,306.69,2627.0
2018-07-10 15:30:00,306.68,307.73,306.67,307.61,8000.0,306.68,307.73,306.67,307.61,8000.0
2018-07-10 15:40:00,307.56,308.12,307.47,307.96,7700.0,307.56,308.12,307.47,307.96,7700.0
2018-07-10 15:50:00,308.1,308.87,307.88,308.1,69237.0,308.1,308.87,307.88,308.1,69237.0
2018-07-11 09:30:00,303.12,305.94,300.0,305.61,26023.0,303.12,305.94,300.0,305.61,26023.0
2018-07-11 09:40:00,305.5,305.5,302.13,303.81,12586.0,305.5,305.5,302.13,303.81,12586.0
2018-07-11 09:50:00,304.47,305.65,304.0,304.51,7310.0,304.47,305.65,304.0,304.51,7310.0
2018-07-11 10:00:00,304.53,305.19,303.99,305.07,7650.0,304.53,305.19,303.99,305.07,7650.0
2018-07-11 10:10:00,304.65,305.17,303.19,305.17,9411.0,304.65,305.17,303.19,305.17,9411.0
2018-07-11 10:20:00,305.0,306.05,304.21,306.04,4086.0,305.0,306.05,304.21,306.04,4086.0
2018-07-11 10:30:00,306.09,306.16,304.92,306.16,3821.0,306.09,306.16,304.92,306.16,3821.0
2018-07-11 10:40:00,306.09,306.6,305.54,305.54,2100.0,306.09,306.6,305.54,305.54,2100.0
2018-07-11 10:50:00,305.5,306.18,305.04,305.44,4650.0,305.5,306.18,305.04,305.44,4650.0
2018-07-11 11:00:00,305.85,306.47,303.42,304.08,7170.0,305.85,306.47,303.42,304.08,7170.0
2018-07-11 11:10:00,304.23,304.32,303.25,303.58,18201.0,304.23,304.32,303.25,303.58,18201.0
2018-07-11 11:20:00,303.28,304.48,303.18,303.41,3100.0,303.28,304.48,303.18,303.41,3100.0
2018-07-11 11:30:00,303.88,304.22,303.62,303.62,6203.0,303.88,304.22,303.62,303.62,6203.0
2018-07-11 11:40:00,303.9,304.14,303.34,304.14,7660.0,303.9,304.14,303.34,304.14,7660.0
2018-07-11 11:50:00,304.7,306.33,304.7,305.68,8335.0,304.7,306.33,304.7,305.68,8335.0
2018-07-11 12:00:00,305.75,305.87,305.28,305.28,1904.0,305.75,305.87,305.28,305.28,1904.0
2018-07-11 12:10:00,305.39,305.39,304.76,304.76,2400.0,305.39,305.39,304.76,304.76,2400.0
2018-07-11 12:20:00,305.07,305.48,304.72,305.1,1200.0,305.07,305.48,304.72,305.1,1200.0
2018-07-11 12:30:00,305.12,305.39,304.8,305.08,2330.0,305.12,305.39,304.8,305.08,2330.0
2018-07-11 12:40:00,305.49,305.58,304.84,305.0,1598.0,305.49,305.58,304.84,305.0,1598.0
2018-07-11 12:50:00,305.42,305.45,305.07,305.07,550.0,305.42,305.45,305.07,305.07,550.0
2018-07-11 13:00:00,304.66,305.36,304.66,305.34,1700.0,304.66,305.36,304.66,305.34,1700.0
2018-07-11 13:10:00,305.17,305.28,304.77,305.06,2600.0,305.17,305.28,304.77,305.06,2600.0
2018-07-11 13:20:00,305.64,306.55,305.44,305.61,12069.0,305.64,306.55,305.44,305.61,12069.0
2018-07-11 13:30:00,305.87,305.89,304.62,305.67,41051.0,305.87,305.89,304.62,305.67,41051.0
2018-07-11 13:40:00,305.4,305.65,304.68,304.97,3730.0,305.4,305.65,304.68,304.97,3730.0
2018-07-11 13:50:00,304.94,304.94,304.59,304.59,700.0,304.94,304.94,304.59,304.59,700.0
2018-07-11 14:00:00,304.36,304.4,303.05,303.05,3348.0,304.36,304.4,303.05,303.05,3348.0
2018-07-11 14:10:00,303.06,303.06,302.25,302.43,5403.0,303.06,303.06,302.25,302.43,5403.0
2018-07-11 14:20:00,302.46,303.45,302.45,303.44,2800.0,302.46,303.45,302.45,303.44,2800.0
2018-07-11 14:30:00,303.61,303.86,303.08,303.74,9025.0,303.61,303.86,303.08,303.74,9025.0
2018-07-11 14:40:00,303.61,304.86,303.61,304.7,3263.0,303.61,304.86,303.61,304.7,3263.0
2018-07-11 14:50:00,304.67,304.67,303.68,304.02,2300.0,304.67,304.67,303.68,304.02,2300.0
2018-07-11 15:00:00,303.69,304.45,303.23,304.44,5800.0,303.69,304.45,303.23,304.44,5800.0
2018-07-11 15:10:00,304.34,304.39,303.53,303.76,3294.0,304.34,304.39,303.53,303.76,3294.0
2018-07-11 15:20:00,303.82,304.3,303.57,303.89,7607.0,303.82,304.3,303.57,303.89,7607.0
2018-07-11 15:30:00,303.98,304.19,303.59,304.19,6405.0,303.98,304.19,303.59,304.19,6405.0
2018-07-11 15:40:00,304.26,304.3,303.56,303.8,11109.0,304.26,304.3,303.56,303.8,11109.0
2018-07-11 15:50:00,303.78,303.85,302.82,303.42,40473.0,303.78,303.85,302.82,303.42,40473.0
2018-07-12 09:30:00,306.09,307.0,303.67,307.0,16437.0,306.09,307.0,303.67,307.0,16437.0
2018-07-12 09:40:00,306.83,307.31,305.27,305.27,18580.0,306.83,307.31,305.27,305.27,18580.0
2018-07-12 09:50:00,305.31,309.56,305.3,308.92,15928.0,305.31,309.56,305.3,308.92,15928.0
2018-07-12 10:00:00,309.4,309.87,308.75,308.84,24196.0,309.4,309.87,308.75,308.84,24196.0
2018-07-12 10:10:00,308.98,308.98,307.71,308.41,12674.0,308.98,308.98,307.71,308.41,12674.0
2018-07-12 10:20:00,308.47,308.67,307.51,308.37,10883.0,308.47,308.67,307.51,308.37,10883.0
2018-07-12 10:30:00,308.48,310.82,308.47,310.37,39238.0,308.48,310.82,308.47,310.37,39238.0
2018-07-12 10:40:00,310.37,310.9,309.71,310.9,9235.0,310.37,310.9,309.71,310.9,9235.0
2018-07-12 10:50:00,310.79,312.8,310.74,311.16,21645.0,310.79,312.8,310.74,311.16,21645.0
2018-07-12 11:00:00,311.5,311.5,310.0,311.21,8212.0,311.5,311.5,310.0,311.21,8212.0
2018-07-12 11:10:00,311.19,311.51,310.65,310.85,5578.0,311.19,311.51,310.65,310.85,5578.0
2018-07-12 11:20:00,310.61,312.57,310.61,312.48,7510.0,310.61,312.57,310.61,312.48,7510.0
2018-07-12 11:30:00,312.85,313.47,312.31,313.09,7609.0,312.85,313.47,312.31,313.09,7609.0
2018-07-12 11:40:00,313.48,314.24,313.04,313.91,7557.0,313.48,314.24,313.04,313.91,7557.0
2018-07-12 11:50:00,313.98,314.8,312.69,314.8,14865.0,313.98,314.8,312.69,314.8,14865.0
2018-07-12 12:00:00,314.82,314.98,314.44,314.73,5600.0,314.82,314.98,314.44,314.73,5600.0
2018-07-12 12:10:00,314.72,315.31,314.3,314.38,9014.0,314.72,315.31,314.3,314.38,9014.0
2018-07-12 12:20:00,314.46,314.46,314.27,314.36,1550.0,314.46,314.46,314.27,314.36,1550.0
2018-07-12 12:30:00,314.5,314.5,313.74,313.88,3950.0,314.5,314.5,313.74,313.88,3950.0
2018-07-12 12:40:00,313.89,313.92,313.71,313.71,1200.0,313.89,313.92,313.71,313.71,1200.0
2018-07-12 12:50:00,314.07,314.43,313.92,314.28,2060.0,314.07,314.43,313.92,314.28,2060.0
2018-07-12 13:00:00,314.34,314.49,313.77,313.89,14253.0,314.34,314.49,313.77,313.89,14253.0
2018-07-12 13:10:00,313.9,314.79,313.9,314.79,1318.0,313.9,314.79,313.9,314.79,1318.0
2018-07-12 13:20:00,314.95,315.89,314.71,315.85,6517.0,314.95,315.89,314.71,315.85,6517.0
2018-07-12 13:30:00,315.47,317.48,315.47,317.18,8867.0,315.47,317.48,315.47,317.18,8867.0
2018-07-12 13:40:00,317.42,318.6,317.39,318.34,18044.0,317.42,318.6,317.39,318.34,18044.0
2018-07-12 13:50:00,318.23,318.36,317.4,317.51,9400.0,318.23,318.36,317.4,317.51,9400.0
2018-07-12 14:00:00,317.53,317.57,316.06,316.06,6736.0,317.53,317.57,316.06,316.06,6736.0
2018-07-12 14:10:00,316.07,317.88,316.07,317.88,7365.0,316.07,317.88,316.07,317.88,7365.0
2018-07-12 14:20:00,317.86,318.82,317.8,318.54,17200.0,317.86,318.82,317.8,318.54,17200.0
2018-07-12 14:30:00,318.52,319.83,318.39,319.26,9045.0,318.52,319.83,318.39,319.26,9045.0
2018-07-12 14:40:00,319.14,319.28,318.34,318.91,16537.0,319.14,319.28,318.34,318.91,16537.0
2018-07-12 14:50:00,319.01,321.22,319.0,320.72,40176.0,319.01,321.22,319.0,320.72,40176.0
2018-07-12 15:00:00,320.79,321.61,320.43,321.04,34342.0,320.79,321.61,320.43,321.04,34342.0
2018-07-12 15:10:00,321.04,321.1,319.28,319.85,33416.0,321.04,321.1,319.28,319.85,33416.0
2018-07-12 15:20:00,319.91,319.91,316.89,316.89,26671.0,319.91,319.91,316.89,316.89,26671.0
2018-07-12 15:30:00,317.12,318.35,316.5,316.5,24367.0,317.12,318.35,316.5,316.5,24367.0
2018-07-12 15:40:00,316.66,317.93,316.64,316.92,17235.0,316.66,317.93,316.64,316.92,17235.0
2018-07-12 15:50:00,316.92,318.3,316.91,318.05,45808.0,316.92,318.3,316.91,318.05,45808.0
2018-07-13 09:30:00,318.0,320.31,316.01,320.3,15728.0,318.0,320.31,316.01,320.3,15728.0
2018-07-13 09:40:00,320.67,323.01,318.11,319.01,22046.0,320.67,323.01,318.11,319.01,22046.0
2018-07-13 09:50:00,319.52,319.52,315.13,316.07,14950.0,319.52,319.52,315.13,316.07,14950.0
2018-07-13 10:00:00,316.05,320.16,315.64,319.47,15017.0,316.05,320.16,315.64,319.47,15017.0
2018-07-13 10:10:00,319.42,320.04,318.26,319.82,9633.0,319.42,320.04,318.26,319.82,9633.0
2018-07-13 10:20:00,319.82,321.36,319.82,321.36,5858.0,319.82,321.36,319.82,321.36,5858.0
2018-07-13 10:30:00,321.85,322.58,321.36,322.18,16540.0,321.85,322.58,321.36,322.18,16540.0
2018-07-13 10:40:00,322.15,322.36,321.7,322.02,10339.0,322.15,322.36,321.7,322.02,10339.0
2018-07-13 10:50:00,321.72,323.47,321.36,323.14,12162.0,321.72,323.47,321.36,323.14,12162.0
2018-07-13 11:00:00,323.31,324.53,323.21,323.69,15875.0,323.31,324.53,323.21,323.69,15875.0
2018-07-13 11:10:00,323.59,325.95,323.36,324.68,27431.0,323.59,325.95,323.36,324.68,27431.0
2018-07-13 11:20:00,324.33,324.39,323.41,324.39,10222.0,324.33,324.39,323.41,324.39,10222.0
2018-07-13 11:30:00,324.21,325.8,323.87,325.28,18499.0,324.21,325.8,323.87,325.28,18499.0
2018-07-13 11:40:00,325.29,326.34,325.29,326.03,23171.0,325.29,326.34,325.29,326.03,23171.0
2018-07-13 11:50:00,326.02,327.57,325.93,327.44,27352.0,326.02,327.57,325.93,327.44,27352.0
2018-07-13 12:00:00,327.54,329.15,327.22,327.56,27733.0,327.54,329.15,327.22,327.56,27733.0
2018-07-13 12:10:00,327.01,328.31,326.44,326.73,16297.0,327.01,328.31,326.44,326.73,16297.0
2018-07-13 12:20:00,326.95,327.42,326.5,327.01,14725.0,326.95,327.42,326.5,327.01,14725.0
2018-07-13 12:30:00,327.01,327.67,326.6,326.99,8439.0,327.01,327.67,326.6,326.99,8439.0
2018-07-13 12:40:00,326.97,327.44,326.5,327.44,9095.0,326.97,327.44,326.5,327.44,9095.0
2018-07-13 12:50:00,327.48,328.16,327.05,327.92,17993.0,327.48,328.16,327.05,327.92,17993.0
2018-07-13 13:00:00,327.83,328.39,327.82,328.27,14091.0,327.83,328.39,327.82,328.27,14091.0
2018-07-13 13:10:00,328.16,328.83,327.52,327.86,25579.0,328.16,328.83,327.52,327.86,25579.0
2018-07-13 13:20:00,327.95,328.7,327.72,328.42,56221.0,327.95,328.7,327.72,328.42,56221.0
2018-07-13 13:30:00,328.35,328.63,328.34,328.6,19558.0,328.35,328.63,328.34,328.6,19558.0
2018-07-13 13:40:00,328.42,328.79,326.43,326.44,37546.0,328.42,328.79,326.43,326.44,37546.0
2018-07-13 13:50:00,326.36,326.57,323.46,324.12,13624.0,326.36,326.57,323.46,324.12,13624.0
2018-07-13 14:00:00,323.82,324.68,323.65,324.32,8911.0,323.82,324.68,323.65,324.32,8911.0
2018-07-13 14:10:00,324.22,325.2,324.1,324.8,16675.0,324.22,325.2,324.1,324.8,16675.0
2018-07-13 14:20:00,324.79,324.79,324.1,324.28,9150.0,324.79,324.79,324.1,324.28,9150.0
2018-07-13 14:30:00,324.2,324.7,324.1,324.5,9599.0,324.2,324.7,324.1,324.5,9599.0
2018-07-13 14:40:00,324.32,324.68,324.12,324.13,5800.0,324.32,324.68,324.12,324.13,5800.0
2018-07-13 14:50:00,324.56,325.28,324.5,325.12,6868.0,324.56,325.28,324.5,325.12,6868.0
2018-07-13 15:00:00,325.11,325.79,325.05,325.79,7582.0,325.11,325.79,325.05,325.79,7582.0
2018-07-13 15:10:00,325.79,326.1,325.62,326.09,27230.0,325.79,326.1,325.62,326.09,27230.0
2018-07-13 15:20:00,325.95,326.1,324.39,325.47,17753.0,325.95,326.1,324.39,325.47,17753.0
2018-07-13 15:30:00,325.67,326.99,325.47,326.91,20083.0,325.67,326.99,325.47,326.91,20083.0
2018-07-13 15:40:00,326.91,327.16,325.87,326.26,17326.0,326.91,327.16,325.87,326.26,17326.0
2018-07-13 15:50:00,326.64,328.41,326.19,327.53,66813.0,326.64,328.41,326.19,327.53,66813.0
2018-07-16 09:30:00,328.76,329.99,328.1,328.74,13200.0,328.76,329.99,328.1,328.74,13200.0
2018-07-16 09:40:00,328.1,328.73,326.26,328.28,6076.0,328.1,328.73,326.26,328.28,6076.0
2018-07-16 09:50:00,327.81,329.11,327.21,329.09,4600.0,327.81,329.11,327.21,329.09,4600.0
2018-07-16 10:00:00,328.81,331.33,328.7,331.25,18065.0,328.81,331.33,328.7,331.25,18065.0
2018-07-16 10:10:00,331.23,331.55,330.03,331.38,12392.0,331.23,331.55,330.03,331.38,12392.0
2018-07-16 10:20:00,331.31,332.71,329.29,332.19,42326.0,331.31,332.71,329.29,332.19,42326.0
2018-07-16 10:30:00,332.43,332.49,330.69,331.49,13874.0,332.43,332.49,330.69,331.49,13874.0
2018-07-16 10:40:00,331.39,332.71,331.22,332.12,15273.0,331.39,332.71,331.22,332.12,15273.0
2018-07-16 10:50:00,331.94,332.28,331.35,331.61,10336.0,331.94,332.28,331.35,331.61,10336.0
2018-07-16 11:00:00,331.55,332.08,331.16,331.32,13474.0,331.55,332.08,331.16,331.32,13474.0
2018-07-16 11:10:00,331.14,332.03,330.8,331.66,21763.0,331.14,332.03,330.8,331.66,21763.0
2018-07-16 11:20:00,331.85,331.85,331.24,331.69,4280.0,331.85,331.85,331.24,331.69,4280.0
2018-07-16 11:30:00,331.77,332.87,331.77,332.87,6635.0,331.77,332.87,331.77,332.87,6635.0
2018-07-16 11:40:00,332.99,334.0,332.97,333.88,14280.0,332.99,334.0,332.97,333.88,14280.0
2018-07-16 11:50:00,334.12,334.34,333.2,333.46,5912.0,334.12,334.34,333.2,333.46,5912.0
2018-07-16 12:00:00,333.21,334.11,333.01,334.02,14683.0,333.21,334.11,333.01,334.02,14683.0
2018-07-16 12:10:00,333.98,334.0,333.26,333.41,6970.0,333.98,334.0,333.26,333.41,6970.0
2018-07-16 12:20:00,333.29,334.13,332.99,334.13,3614.0,333.29,334.13,332.99,334.13,3614.0
2018-07-16 12:30:00,334.16,335.12,333.95,334.69,7237.0,334.16,335.12,333.95,334.69,7237.0
2018-07-16 12:40:00,335.07,335.19,333.8,334.9,9700.0,335.07,335.19,333.8,334.9,9700.0
2018-07-16 12:50:00,334.76,336.55,334.75,336.15,25875.0,334.76,336.55,334.75,336.15,25875.0
2018-07-16 13:00:00,336.16,337.32,335.85,336.87,32895.0,336.16,337.32,335.85,336.87,32895.0
2018-07-16 13:10:00,336.78,336.84,335.8,335.96,6869.0,336.78,336.84,335.8,335.96,6869.0
2018-07-16 13:20:00,335.96,336.36,335.86,335.97,8499.0,335.96,336.36,335.86,335.97,8499.0
2018-07-16 13:30:00,335.81,336.73,335.71,336.71,6313.0,335.81,336.73,335.71,336.71,6313.0
2018-07-16 13:40:00,336.68,336.94,335.71,336.34,9270.0,336.68,336.94,335.71,336.34,9270.0
2018-07-16 13:50:00,336.4,338.26,336.22,338.25,15574.0,336.4,338.26,336.22,338.25,15574.0
2018-07-16 14:00:00,338.25,339.6,337.94,339.55,24128.0,338.25,339.6,337.94,339.55,24128.0
2018-07-16 14:10:00,339.66,341.0,339.66,340.56,15838.0,339.66,341.0,339.66,340.56,15838.0
2018-07-16 14:20:00,340.77,341.62,340.2,340.2,21902.0,340.77,341.62,340.2,340.2,21902.0
2018-07-16 14:30:00,340.02,341.1,340.02,341.01,19576.0,340.02,341.1,340.02,341.01,19576.0
2018-07-16 14:40:00,340.86,341.99,340.83,340.97,52094.0,340.86,341.99,340.83,340.97,52094.0
2018-07-16 14:50:00,341.06,341.85,340.63,341.85,36752.0,341.06,341.85,340.63,341.85,36752.0
2018-07-16 15:00:00,341.8,343.66,341.64,343.3,25889.0,341.8,343.66,341.64,343.3,25889.0
2018-07-16 15:10:00,343.26,346.66,343.26,345.85,45197.0,343.26,346.66,343.26,345.85,45197.0
2018-07-16 15:20:00,345.53,346.07,343.71,345.12,38091.0,345.53,346.07,343.71,345.12,38091.0
2018-07-16 15:30:00,345.11,346.06,344.55,345.0,61495.0,345.11,346.06,344.55,345.0,61495.0
2018-07-16 15:40:00,344.95,344.96,342.62,342.62,56050.0,344.95,344.96,342.62,342.62,56050.0
2018-07-16 15:50:00,343.04,343.96,342.63,343.26,61700.0,343.04,343.96,342.63,343.26,61700.0
2018-07-17 09:30:00,339.0,339.16,332.1,336.01,59636.0,339.0,339.16,332.1,336.01,59636.0
2018-07-17 09:40:00,337.06,338.92,335.8,337.97,50426.0,337.06,338.92,335.8,337.97,50426.0
2018-07-17 09:50:00,337.97,341.38,337.97,340.12,14387.0,337.97,341.38,337.97,340.12,14387.0
2018-07-17 10:00:00,340.36,343.59,340.18,343.27,19052.0,340.36,343.59,340.18,343.27,19052.0
2018-07-17 10:10:00,343.8,345.84,343.27,345.38,11027.0,343.8,345.84,343.27,345.38,11027.0
2018-07-17 10:20:00,345.25,345.7,343.88,344.31,22262.0,345.25,345.7,343.88,344.31,22262.0
2018-07-17 10:30:00,344.49,350.9,344.21,350.24,39165.0,344.49,350.9,344.21,350.24,39165.0
2018-07-17 10:40:00,349.82,352.76,348.68,351.95,41317.0,349.82,352.76,348.68,351.95,41317.0
2018-07-17 10:50:00,351.21,351.49,348.58,350.54,78772.0,351.21,351.49,348.58,350.54,78772.0
2018-07-17 11:00:00,350.68,350.7,349.19,349.19,20093.0,350.68,350.7,349.19,349.19,20093.0
2018-07-17 11:10:00,349.83,352.14,349.49,351.36,33979.0,349.83,352.14,349.49,351.36,33979.0
2018-07-17 11:20:00,351.24,351.87,349.99,350.59,17244.0,351.24,351.87,349.99,350.59,17244.0
2018-07-17 11:30:00,350.46,352.39,350.14,352.39,8531.0,350.46,352.39,350.14,352.39,8531.0
2018-07-17 11:40:00,352.39,353.9,351.19,353.0,26672.0,352.39,353.9,351.19,353.0,26672.0
2018-07-17 11:50:00,353.0,353.21,351.9,352.92,23362.0,353.0,353.21,351.9,352.92,23362.0
2018-07-17 12:00:00,352.86,353.12,352.06,352.96,10774.0,352.86,353.12,352.06,352.96,10774.0
2018-07-17 12:10:00,352.67,353.14,352.67,353.01,5116.0,352.67,353.14,352.67,353.01,5116.0
2018-07-17 12:20:00,352.7,356.27,352.68,355.87,17230.0,352.7,356.27,352.68,355.87,17230.0
2018-07-17 12:30:00,355.64,359.69,355.09,359.44,37401.0,355.64,359.69,355.09,359.44,37401.0
2018-07-17 12:40:00,359.43,360.74,358.85,359.8,56528.0,359.43,360.74,358.85,359.8,56528.0
2018-07-17 12:50:00,359.7,362.74,359.7,361.73,61464.0,359.7,362.74,359.7,361.73,61464.0
2018-07-17 13:00:00,361.88,362.12,357.78,358.39,42978.0,361.88,362.12,357.78,358.39,42978.0
2018-07-17 13:10:00,358.43,360.29,357.54,359.45,12186.0,358.43,360.29,357.54,359.45,12186.0
2018-07-17 13:20:00,359.16,361.07,358.12,360.49,23670.0,359.16,361.07,358.12,360.49,23670.0
2018-07-17 13:30:00,360.5,361.53,358.09,360.12,25299.0,360.5,361.53,358.09,360.12,25299.0
2018-07-17 13:40:00,360.41,360.41,357.86,358.13,16141.0,360.41,360.41,357.86,358.13,16141.0
2018-07-17 13:50:00,358.44,359.38,354.93,354.94,23426.0,358.44,359.38,354.93,354.94,23426.0
2018-07-17 14:00:00,355.15,356.94,354.66,355.83,19250.0,355.15,356.94,354.66,355.83,19250.0
2018-07-17 14:10:00,355.81,355.82,353.27,354.31,15884.0,355.81,355.82,353.27,354.31,15884.0
2018-07-17 14:20:00,354.21,356.48,353.81,354.28,38624.0,354.21,356.48,353.81,354.28,38624.0
2018-07-17 14:30:00,354.18,356.45,352.7,355.88,65308.0,354.18,356.45,352.7,355.88,65308.0
2018-07-17 14:40:00,355.88,358.31,354.75,357.99,21122.0,355.88,358.31,354.75,357.99,21122.0
2018-07-17 14:50:00,358.0,358.59,356.21,357.22,35115.0,358.0,358.59,356.21,357.22,35115.0
2018-07-17 15:00:00,357.33,357.84,356.48,356.79,36398.0,357.33,357.84,356.48,356.79,36398.0
2018-07-17 15:10:00,356.89,356.95,354.89,355.32,43279.0,356.89,356.95,354.89,355.32,43279.0
2018-07-17 15:20:00,355.32,356.31,355.07,355.31,34538.0,355.32,356.31,355.07,355.31,34538.0
2018-07-17 15:30:00,355.63,359.73,355.63,359.68,38524.0,355.63,359.73,355.63,359.68,38524.0
2018-07-17 15:40:00,359.7,362.68,359.7,361.09,73507.0,359.7,362.68,359.7,361.09,73507.0
2018-07-17 15:50:00,361.07,361.12,359.03,359.87,66580.0,361.07,361.12,359.03,359.87,66580.0
2018-07-18 09:30:00,360.23,366.13,359.7,361.38,85574.0,360.23,366.13,359.7,361.38,85574.0
2018-07-18 09:40:00,361.38,366.07,361.01,365.5,54025.0,361.38,366.07,361.01,365.5,54025.0
2018-07-18 09:50:00,365.63,365.68,363.31,364.06,29779.0,365.63,365.68,363.31,364.06,29779.0
2018-07-18 10:00:00,364.33,365.57,363.27,365.19,22611.0,364.33,365.57,363.27,365.19,22611.0
2018-07-18 10:10:00,365.38,365.75,360.82,363.69,32966.0,365.38,365.75,360.82,363.69,32966.0
2018-07-18 10:20:00,363.79,366.87,363.79,366.87,33131.0,363.79,366.87,363.79,366.87,33131.0
2018-07-18 10:30:00,366.87,367.55,365.3,366.77,25993.0,366.87,367.55,365.3,366.77,25993.0
2018-07-18 10:40:00,366.87,368.69,366.87,367.98,50534.0,366.87,368.69,366.87,367.98,50534.0
2018-07-18 10:50:00,367.98,370.68,367.72,369.84,40442.0,367.98,370.68,367.72,369.84,40442.0
2018-07-18 11:00:00,369.39,371.2,369.22,369.95,45269.0,369.39,371.2,369.22,369.95,45269.0
2018-07-18 11:10:00,369.94,370.65,369.39,370.01,34918.0,369.94,370.65,369.39,370.01,34918.0
2018-07-18 11:20:00,370.02,370.12,369.47,370.11,33334.0,370.02,370.12,369.47,370.11,33334.0
2018-07-18 11:30:00,370.03,371.4,369.97,369.97,47887.0,370.03,371.4,369.97,369.97,47887.0
2018-07-18 11:40:00,370.5,373.79,370.5,372.94,30587.0,370.5,373.79,370.5,372.94,30587.0
2018-07-18 11:50:00,373.1,375.77,372.9,373.54,33551.0,373.1,375.77,372.9,373.54,33551.0
2018-07-18 12:00:00,373.09,373.4,371.2,372.02,36889.0,373.09,373.4,371.2,372.02,36889.0
2018-07-18 12:10:00,371.92,372.97,371.17,371.42,58273.0,371.92,372.97,371.17,371.42,58273.0
2018-07-18 12:20:00,371.54,374.65,371.04,374.65,37428.0,371.54,374.65,371.04,374.65,37428.0
2018-07-18 12:30:00,374.33,374.48,373.35,374.34,18865.0,374.33,374.48,373.35,374.34,18865.0
2018-07-18 12:40:00,374.12,374.31,372.99,373.38,89451.0,374.12,374.31,372.99,373.38,89451.0
2018-07-18 12:50:00,373.69,374.37,373.68,373.82,30303.0,373.69,374.37,373.68,373.82,30303.0
2018-07-18 13:00:00,373.62,375.25,373.61,374.1,14485.0,373.62,375.25,373.61,374.1,14485.0
2018-07-18 13:10:00,374.17,376.67,373.75,375.07,29027.0,374.17,376.67,373.75,375.07,29027.0
2018-07-18 13:20:00,375.22,377.67,374.45,375.19,19328.0,375.22,377.67,374.45,375.19,19328.0
2018-07-18 13:30:00,375.11,375.25,371.52,371.69,26853.0,375.11,375.25,371.52,371.69,26853.0
2018-07-18 13:40:00,371.79,372.39,370.37,371.98,18674.0,371.79,372.39,370.37,371.98,18674.0
2018-07-18 13:50:00,372.22,373.3,371.16,373.3,18715.0,372.22,373.3,371.16,373.3,18715.0
2018-07-18 14:00:00,373.61,374.93,373.11,373.8,24626.0,373.61,374.93,373.11,373.8,24626.0
2018-07-18 14:10:00,373.68,374.98,371.13,371.82,49239.0,373.68,374.98,371.13,371.82,49239.0
2018-07-18 14:20:00,371.77,373.49,370.79,371.89,49435.0,371.77,373.49,370.79,371.89,49435.0
2018-07-18 14:30:00,372.13,372.43,369.5,369.5,17198.0,372.13,372.43,369.5,369.5,17198.0
2018-07-18 14:40:00,369.69,369.69,367.2,368.38,41576.0,369.69,369.69,367.2,368.38,41576.0
2018-07-18 14:50:00,368.24,369.04,367.51,368.89,37629.0,368.24,369.04,367.51,368.89,37629.0
2018-07-18 15:00:00,368.8,371.29,368.48,369.88,16661.0,368.8,371.29,368.48,369.88,16661.0
2018-07-18 15:10:00,369.78,370.81,369.77,370.47,18891.0,369.78,370.81,369.77,370.47,18891.0
2018-07-18 15:20:00,370.31,371.37,368.61,368.85,17501.0,370.31,371.37,368.61,368.85,17501.0
2018-07-18 15:30:00,368.75,370.48,367.48,369.6,31204.0,368.75,370.48,367.48,369.6,31204.0
2018-07-18 15:40:00,369.44,370.24,369.03,369.2,37024.0,369.44,370.24,369.03,369.2,37024.0
2018-07-18 15:50:00,369.2,370.15,368.42,369.28,81034.0,369.2,370.15,368.42,369.28,81034.0
2018-07-19 09:30:00,366.51,371.28,364.58,370.26,29535.0,366.51,371.28,364.58,370.26,29535.0
2018-07-19 09:40:00,370.8,370.8,366.53,366.58,15830.0,370.8,370.8,366.53,366.58,15830.0
2018-07-19 09:50:00,366.98,367.23,364.44,365.85,13792.0,366.98,367.23,364.44,365.85,13792.0
2018-07-19 10:00:00,365.64,367.04,365.48,366.33,7939.0,365.64,367.04,365.48,366.33,7939.0
2018-07-19 10:10:00,366.22,369.63,366.22,368.33,16494.0,366.22,369.63,366.22,368.33,16494.0
2018-07-19 10:20:00,368.33,369.0,367.07,369.0,19914.0,368.33,369.0,367.07,369.0,19914.0
2018-07-19 10:30:00,368.61,369.0,368.04,368.25,8242.0,368.61,369.0,368.04,368.25,8242.0
2018-07-19 10:40:00,368.63,369.56,368.21,369.47,7200.0,368.63,369.56,368.21,369.47,7200.0
2018-07-19 10:50:00,369.56,371.95,369.08,371.14,35758.0,369.56,371.95,369.08,371.14,35758.0
2018-07-19 11:00:00,371.22,371.65,370.49,370.59,10488.0,371.22,371.65,370.49,370.59,10488.0
2018-07-19 11:10:00,370.01,370.17,368.75,369.63,14350.0,370.01,370.17,368.75,369.63,14350.0
2018-07-19 11:20:00,369.87,370.48,369.37,369.56,31733.0,369.87,370.48,369.37,369.56,31733.0
2018-07-19 11:30:00,369.55,369.82,368.99,369.0,6700.0,369.55,369.82,368.99,369.0,6700.0
2018-07-19 11:40:00,368.55,368.79,367.9,368.05,24581.0,368.55,368.79,367.9,368.05,24581.0
2018-07-19 11:50:00,368.23,368.25,367.23,367.44,25252.0,368.23,368.25,367.23,367.44,25252.0
2018-07-19 12:00:00,367.56,367.73,366.82,367.16,20769.0,367.56,367.73,366.82,367.16,20769.0
2018-07-19 12:10:00,367.34,368.26,366.72,367.53,18372.0,367.34,368.26,366.72,367.53,18372.0
2018-07-19 12:20:00,367.78,368.51,367.16,367.89,16992.0,367.78,368.51,367.16,367.89,16992.0
2018-07-19 12:30:00,367.64,367.89,367.31,367.31,8932.0,367.64,367.89,367.31,367.31,8932.0
2018-07-19 12:40:00,366.85,367.26,365.74,365.81,26641.0,366.85,367.26,365.74,365.81,26641.0
2018-07-19 12:50:00,365.63,365.83,364.9,365.25,21393.0,365.63,365.83,364.9,365.25,21393.0
2018-07-19 13:00:00,365.01,365.36,364.4,364.45,9274.0,365.01,365.36,364.4,364.45,9274.0
2018-07-19 13:10:00,364.03,364.52,363.7,364.41,11342.0,364.03,364.52,363.7,364.41,11342.0
2018-07-19 13:20:00,364.49,365.63,364.11,365.09,19178.0,364.49,365.63,364.11,365.09,19178.0
2018-07-19 13:30:00,365.31,365.86,364.56,365.81,30736.0,365.31,365.86,364.56,365.81,30736.0
2018-07-19 13:40:00,365.83,366.99,365.21,366.42,23947.0,365.83,366.99,365.21,366.42,23947.0
2018-07-19 13:50:00,366.39,367.1,366.33,366.61,12795.0,366.39,367.1,366.33,366.61,12795.0
2018-07-19 14:00:00,366.5,367.42,366.44,367.12,13288.0,366.5,367.42,366.44,367.12,13288.0
2018-07-19 14:10:00,366.98,367.0,366.32,366.88,7014.0,366.98,367.0,366.32,366.88,7014.0
2018-07-19 14:20:00,366.98,368.72,366.98,368.7,5218.0,366.98,368.72,366.98,368.7,5218.0
2018-07-19 14:30:00,368.69,368.69,367.7,368.29,14485.0,368.69,368.69,367.7,368.29,14485.0
2018-07-19 14:40:00,368.33,371.01,368.33,370.45,20528.0,368.33,371.01,368.33,370.45,20528.0
2018-07-19 14:50:00,370.44,371.64,370.13,371.46,15665.0,370.44,371.64,370.13,371.46,15665.0
2018-07-19 15:00:00,371.55,373.05,371.55,372.44,20259.0,371.55,373.05,371.55,372.44,20259.0
2018-07-19 15:10:00,372.44,373.98,372.1,373.0,27711.0,372.44,373.98,372.1,373.0,27711.0
2018-07-19 15:20:00,373.0,375.45,372.86,373.08,18337.0,373.0,375.45,372.86,373.08,18337.0
2018-07-19 15:30:00,372.93,372.93,371.42,372.3,10567.0,372.93,372.93,371.42,372.3,10567.0
2018-07-19 15:40:00,372.09,373.69,371.93,372.25,17127.0,372.09,373.69,371.93,372.25,17127.0
2018-07-19 15:50:00,372.46,375.12,372.14,374.84,77125.0,372.46,375.12,372.14,374.84,77125.0
2018-07-20 09:30:00,372.93,374.0,370.79,372.72,26059.0,372.93,374.0,370.79,372.72,26059.0
2018-07-20 09:40:00,373.03,376.5,373.02,375.44,14989.0,373.03,376.5,373.02,375.44,14989.0
2018-07-20 09:50:00,375.43,377.29,375.42,377.29,5426.0,375.43,377.29,375.42,377.29,5426.0
2018-07-20 10:00:00,377.5,379.07,376.52,376.52,18342.0,377.5,379.07,376.52,376.52,18342.0
2018-07-20 10:10:00,376.21,377.91,375.02,376.55,16738.0,376.21,377.91,375.02,376.55,16738.0
2018-07-20 10:20:00,376.5,377.66,375.66,376.0,14219.0,376.5,377.66,375.66,376.0,14219.0
2018-07-20 10:30:00,376.0,377.34,375.0,377.33,10465.0,376.0,377.34,375.0,377.33,10465.0
2018-07-20 10:40:00,377.19,379.23,376.64,378.96,23450.0,377.19,379.23,376.64,378.96,23450.0
2018-07-20 10:50:00,379.05,380.3,378.69,379.67,29704.0,379.05,380.3,378.69,379.67,29704.0
2018-07-20 11:00:00,379.71,380.35,379.46,379.95,18028.0,379.71,380.35,379.46,379.95,18028.0
2018-07-20 11:10:00,380.14,381.5,379.3,379.63,33533.0,380.14,381.5,379.3,379.63,33533.0
2018-07-20 11:20:00,379.45,380.4,378.77,380.08,20402.0,379.45,380.4,378.77,380.08,20402.0
2018-07-20 11:30:00,380.38,380.74,378.0,378.0,8128.0,380.38,380.74,378.0,378.0,8128.0
2018-07-20 11:40:00,378.01,378.85,377.41,377.42,8077.0,378.01,378.85,377.41,377.42,8077.0
2018-07-20 11:50:00,377.58,377.77,376.63,376.78,5305.0,377.58,377.77,376.63,376.78,5305.0
2018-07-20 12:00:00,376.57,376.63,374.84,375.55,14260.0,376.57,376.63,374.84,375.55,14260.0
2018-07-20 12:10:00,375.45,375.57,374.47,374.48,31670.0,375.45,375.57,374.47,374.48,31670.0
2018-07-20 12:20:00,374.49,376.06,373.68,375.2,29410.0,374.49,376.06,373.68,375.2,29410.0
2018-07-20 12:30:00,375.57,376.19,373.86,374.1,12493.0,375.57,376.19,373.86,374.1,12493.0
2018-07-20 12:40:00,374.2,374.73,374.09,374.11,8100.0,374.2,374.73,374.09,374.11,8100.0
2018-07-20 12:50:00,374.05,374.53,372.52,373.44,11042.0,374.05,374.53,372.52,373.44,11042.0
2018-07-20 13:00:00,373.44,373.6,372.83,373.0,5740.0,373.44,373.6,372.83,373.0,5740.0
2018-07-20 13:10:00,372.97,374.63,372.39,373.44,17440.0,372.97,374.63,372.39,373.44,17440.0
2018-07-20 13:20:00,373.66,373.73,372.92,373.35,13661.0,373.66,373.73,372.92,373.35,13661.0
2018-07-20 13:30:00,373.25,374.25,373.25,374.19,7804.0,373.25,374.25,373.25,374.19,7804.0
2018-07-20 13:40:00,374.02,376.27,373.93,376.08,10251.0,374.02,376.27,373.93,376.08,10251.0
2018-07-20 13:50:00,375.93,376.34,375.44,375.88,6189.0,375.93,376.34,375.44,375.88,6189.0
2018-07-20 14:00:00,375.79,376.43,374.84,376.43,8291.0,375.79,376.43,374.84,376.43,8291.0
2018-07-20 14:10:00,376.21,376.27,374.11,374.18,6892.0,376.21,376.27,374.11,374.18,6892.0
2018-07-20 14:20:00,373.69,373.69,372.4,372.4,11000.0,373.69,373.69,372.4,372.4,11000.0
2018-07-20 14:30:00,372.2,372.2,370.8,371.3,6945.0,372.2,372.2,370.8,371.3,6945.0
2018-07-20 14:40:00,371.08,371.08,370.1,370.1,14522.0,371.08,371.08,370.1,370.1,14522.0
2018-07-20 14:50:00,370.32,370.33,368.74,369.95,25203.0,370.32,370.33,368.74,369.95,25203.0
2018-07-20 15:00:00,369.86,371.99,369.53,371.82,10129.0,369.86,371.99,369.53,371.82,10129.0
2018-07-20 15:10:00,371.99,373.08,371.48,372.34,15690.0,371.99,373.08,371.48,372.34,15690.0
2018-07-20 15:20:00,372.36,373.54,372.08,373.11,11063.0,372.36,373.54,372.08,373.11,11063.0
2018-07-20 15:30:00,373.12,373.67,371.89,372.07,11719.0,373.12,373.67,371.89,372.07,11719.0
2018-07-20 15:40:00,371.98,372.76,371.84,372.33,24005.0,371.98,372.76,371.84,372.33,24005.0
2018-07-20 15:50:00,372.33,373.82,372.33,373.69,47144.0,372.33,373.82,372.33,373.69,47144.0
2018-07-23 09:30:00,373.8,374.98,366.03,366.44,30798.0,373.8,374.98,366.03,366.44,30798.0
2018-07-23 09:40:00,366.46,367.54,362.35,366.62,43696.0,366.46,367.54,362.35,366.62,43696.0
2018-07-23 09:50:00,367.02,367.22,360.01,361.96,56295.0,367.02,367.22,360.01,361.96,56295.0
2018-07-23 10:00:00,362.07,364.5,361.5,363.21,37292.0,362.07,364.5,361.5,363.21,37292.0
2018-07-23 10:10:00,363.21,363.75,360.1,360.1,35140.0,363.21,363.75,360.1,360.1,35140.0
2018-07-23 10:20:00,360.34,363.98,360.12,363.46,17443.0,360.34,363.98,360.12,363.46,17443.0
2018-07-23 10:30:00,363.52,365.58,363.26,364.46,23127.0,363.52,365.58,363.26,364.46,23127.0
2018-07-23 10:40:00,364.43,365.4,363.1,365.06,32494.0,364.43,365.4,363.1,365.06,32494.0
2018-07-23 10:50:00,365.0,365.65,364.0,364.57,13066.0,365.0,365.65,364.0,364.57,13066.0
2018-07-23 11:00:00,364.93,365.35,364.08,364.54,26446.0,364.93,365.35,364.08,364.54,26446.0
2018-07-23 11:10:00,364.54,364.7,363.41,363.41,24396.0,364.54,364.7,363.41,363.41,24396.0
2018-07-23 11:20:00,363.05,364.11,362.12,362.84,12236.0,363.05,364.11,362.12,362.84,12236.0
2018-07-23 11:30:00,363.0,365.2,362.68,364.2,8857.0,363.0,365.2,362.68,364.2,8857.0
2018-07-23 11:40:00,364.21,364.21,362.77,363.53,10117.0,364.21,364.21,362.77,363.53,10117.0
2018-07-23 11:50:00,363.61,363.85,362.52,362.79,20052.0,363.61,363.85,362.52,362.79,20052.0
2018-07-23 12:00:00,362.51,363.77,359.21,360.04,34554.0,362.51,363.77,359.21,360.04,34554.0
2018-07-23 12:10:00,359.43,360.0,357.25,359.98,33135.0,359.43,360.0,357.25,359.98,33135.0
2018-07-23 12:20:00,359.97,360.95,358.75,359.69,17152.0,359.97,360.95,358.75,359.69,17152.0
2018-07-23 12:30:00,359.14,360.69,359.14,359.76,6650.0,359.14,360.69,359.14,359.76,6650.0
2018-07-23 12:40:00,359.54,360.43,358.44,359.96,12200.0,359.54,360.43,358.44,359.96,12200.0
2018-07-23 12:50:00,360.11,360.41,357.82,357.82,7328.0,360.11,360.41,357.82,357.82,7328.0
2018-07-23 13:00:00,358.13,359.49,357.84,359.02,5440.0,358.13,359.49,357.84,359.02,5440.0
2018-07-23 13:10:00,359.31,361.18,359.31,360.76,12374.0,359.31,361.18,359.31,360.76,12374.0
2018-07-23 13:20:00,360.78,361.62,359.49,360.12,13496.0,360.78,361.62,359.49,360.12,13496.0
2018-07-23 13:30:00,360.12,360.62,358.76,358.76,21068.0,360.12,360.62,358.76,358.76,21068.0
2018-07-23 13:40:00,358.85,360.38,358.85,359.54,7100.0,358.85,360.38,358.85,359.54,7100.0
2018-07-23 13:50:00,359.53,359.53,358.34,358.78,10108.0,359.53,359.53,358.34,358.78,10108.0
2018-07-23 14:00:00,358.91,360.62,358.91,360.59,7051.0,358.91,360.62,358.91,360.59,7051.0
2018-07-23 14:10:00,360.69,360.87,358.93,359.24,19029.0,360.69,360.87,358.93,359.24,19029.0
2018-07-23 14:20:00,359.97,360.31,359.68,359.99,6475.0,359.97,360.31,359.68,359.99,6475.0
2018-07-23 14:30:00,359.67,361.47,359.63,360.87,7190.0,359.67,361.47,359.63,360.87,7190.0
2018-07-23 14:40:00,360.56,360.56,360.0,360.0,6844.0,360.56,360.56,360.0,360.0,6844.0
2018-07-23 14:50:00,360.22,361.39,360.14,361.39,5341.0,360.22,361.39,360.14,361.39,5341.0
2018-07-23 15:00:00,361.02,361.05,360.13,360.58,5558.0,361.02,361.05,360.13,360.58,5558.0
2018-07-23 15:10:00,360.43,361.75,360.43,361.39,4937.0,360.43,361.75,360.43,361.39,4937.0
2018-07-23 15:20:00,361.74,362.54,361.18,361.61,8667.0,361.74,362.54,361.18,361.61,8667.0
2018-07-23 15:30:00,361.68,362.2,361.56,361.56,7702.0,361.68,362.2,361.56,361.56,7702.0
2018-07-23 15:40:00,361.49,363.34,361.49,362.67,18024.0,361.49,363.34,361.49,362.67,18024.0
2018-07-23 15:50:00,362.67,363.45,362.59,363.3,34823.0,362.67,363.45,362.59,363.3,34823.0
2018-07-24 09:30:00,366.79,368.11,364.04,365.67,19759.0,366.79,368.11,364.04,365.67,19759.0
2018-07-24 09:40:00,365.79,365.79,361.5,363.19,9155.0,365.79,365.79,361.5,363.19,9155.0
2018-07-24 09:50:00,363.62,364.33,360.54,361.76,9471.0,363.62,364.33,360.54,361.76,9471.0
2018-07-24 10:00:00,361.89,363.21,361.12,362.46,7057.0,361.89,363.21,361.12,362.46,7057.0
2018-07-24 10:10:00,362.46,364.3,361.36,363.49,10276.0,362.46,364.3,361.36,363.49,10276.0
2018-07-24 10:20:00,362.83,362.95,361.13,361.67,9344.0,362.83,362.95,361.13,361.67,9344.0
2018-07-24 10:30:00,361.64,361.64,359.02,359.86,9404.0,361.64,361.64,359.02,359.86,9404.0
2018-07-24 10:40:00,360.03,361.12,357.61,357.61,11256.0,360.03,361.12,357.61,357.61,11256.0
2018-07-24 10:50:00,357.88,361.0,357.84,359.79,24299.0,357.88,361.0,357.84,359.79,24299.0
2018-07-24 11:00:00,359.23,359.27,355.85,357.58,10589.0,359.23,359.27,355.85,357.58,10589.0
2018-07-24 11:10:00,357.5,359.93,357.5,359.55,10403.0,357.5,359.93,357.5,359.55,10403.0
2018-07-24 11:20:00,359.14,360.55,359.13,359.99,2300.0,359.14,360.55,359.13,359.99,2300.0
2018-07-24 11:30:00,359.9,360.26,359.49,359.88,4869.0,359.9,360.26,359.49,359.88,4869.0
2018-07-24 11:40:00,360.0,360.79,357.67,358.17,8000.0,360.0,360.79,357.67,358.17,8000.0
2018-07-24 11:50:00,358.79,359.73,358.31,359.5,3900.0,358.79,359.73,358.31,359.5,3900.0
2018-07-24 12:00:00,359.5,359.78,358.99,359.41,3279.0,359.5,359.78,358.99,359.41,3279.0
2018-07-24 12:10:00,359.6,360.25,357.47,357.77,8107.0,359.6,360.25,357.47,357.77,8107.0
2018-07-24 12:20:00,357.89,359.09,357.89,358.63,5323.0,357.89,359.09,357.89,358.63,5323.0
2018-07-24 12:30:00,358.72,358.72,357.28,358.49,3650.0,358.72,358.72,357.28,358.49,3650.0
2018-07-24 12:40:00,357.51,358.25,355.12,355.66,10641.0,357.51,358.25,355.12,355.66,10641.0
2018-07-24 12:50:00,355.69,356.47,354.56,355.74,6997.0,355.69,356.47,354.56,355.74,6997.0
2018-07-24 13:00:00,356.3,357.1,355.38,356.3,8653.0,356.3,357.1,355.38,356.3,8653.0
2018-07-24 13:10:00,356.34,356.86,355.22,355.59,14365.0,356.34,356.86,355.22,355.59,14365.0
2018-07-24 13:20:00,355.56,355.56,353.61,353.83,11168.0,355.56,355.56,353.61,353.83,11168.0
2018-07-24 13:30:00,353.85,354.36,352.0,352.0,14887.0,353.85,354.36,352.0,352.0,14887.0
2018-07-24 13:40:00,352.24,353.03,351.02,352.83,23725.0,352.24,353.03,351.02,352.83,23725.0
2018-07-24 13:50:00,352.99,354.15,352.61,353.4,11902.0,352.99,354.15,352.61,353.4,11902.0
2018-07-24 14:00:00,353.05,355.24,352.8,352.85,20224.0,353.05,355.24,352.8,352.85,20224.0
2018-07-24 14:10:00,353.11,353.82,351.82,352.44,19646.0,353.11,353.82,351.82,352.44,19646.0
2018-07-24 14:20:00,352.2,352.87,350.33,352.86,17968.0,352.2,352.87,350.33,352.86,17968.0
2018-07-24 14:30:00,353.19,353.49,351.68,352.23,19953.0,353.19,353.49,351.68,352.23,19953.0
2018-07-24 14:40:00,352.1,353.0,351.4,352.66,16695.0,352.1,353.0,351.4,352.66,16695.0
2018-07-24 14:50:00,352.66,352.97,351.38,352.4,8200.0,352.66,352.97,351.38,352.4,8200.0
2018-07-24 15:00:00,352.46,353.22,352.46,352.66,23655.0,352.46,353.22,352.46,352.66,23655.0
2018-07-24 15:10:00,352.77,353.08,352.28,352.28,9974.0,352.77,353.08,352.28,352.28,9974.0
2018-07-24 15:20:00,352.79,353.12,351.68,352.5,14372.0,352.79,353.12,351.68,352.5,14372.0
2018-07-24 15:30:00,352.51,353.02,351.0,351.01,14363.0,352.51,353.02,351.0,351.01,14363.0
2018-07-24 15:40:00,351.0,352.21,350.97,351.96,20247.0,351.0,352.21,350.97,351.96,20247.0
2018-07-24 15:50:00,352.43,353.19,352.23,352.92,32155.0,352.43,353.19,352.23,352.92,32155.0
2018-07-25 09:30:00,355.99,359.09,355.45,356.07,12253.0,355.99,359.09,355.45,356.07,12253.0
2018-07-25 09:40:00,356.12,356.14,354.12,355.25,11954.0,356.12,356.14,354.12,355.25,11954.0
2018-07-25 09:50:00,355.4,355.4,352.02,352.66,12321.0,355.4,355.4,352.02,352.66,12321.0
2018-07-25 10:00:00,352.38,355.5,351.87,354.32,12951.0,352.38,355.5,351.87,354.32,12951.0
2018-07-25 10:10:00,353.88,356.25,353.88,355.84,12880.0,353.88,356.25,353.88,355.84,12880.0
2018-07-25 10:20:00,355.43,357.16,354.92,356.63,15606.0,355.43,357.16,354.92,356.63,15606.0
2018-07-25 10:30:00,356.37,359.49,356.37,359.49,10260.0,356.37,359.49,356.37,359.49,10260.0
2018-07-25 10:40:00,359.7,359.91,357.13,357.29,9667.0,359.7,359.91,357.13,357.29,9667.0
2018-07-25 10:50:00,356.98,358.26,356.49,358.26,6205.0,356.98,358.26,356.49,358.26,6205.0
2018-07-25 11:00:00,357.59,359.27,357.59,358.61,5728.0,357.59,359.27,357.59,358.61,5728.0
2018-07-25 11:10:00,358.52,359.82,358.52,359.48,5100.0,358.52,359.82,358.52,359.48,5100.0
2018-07-25 11:20:00,359.34,360.84,358.68,360.62,6809.0,359.34,360.84,358.68,360.62,6809.0
2018-07-25 11:30:00,360.91,361.36,358.61,359.09,8386.0,360.91,361.36,358.61,359.09,8386.0
2018-07-25 11:40:00,359.31,361.88,359.18,361.49,5394.0,359.31,361.88,359.18,361.49,5394.0
2018-07-25 11:50:00,361.31,362.13,361.25,361.31,5271.0,361.31,362.13,361.25,361.31,5271.0
2018-07-25 12:00:00,360.76,360.82,359.77,360.5,5901.0,360.76,360.82,359.77,360.5,5901.0
2018-07-25 12:10:00,360.24,362.8,360.24,362.8,5112.0,360.24,362.8,360.24,362.8,5112.0
2018-07-25 12:20:00,362.8,364.26,362.06,362.44,15642.0,362.8,364.26,362.06,362.44,15642.0
2018-07-25 12:30:00,362.36,363.65,361.78,363.49,2744.0,362.36,363.65,361.78,363.49,2744.0
2018-07-25 12:40:00,363.6,364.81,363.51,364.81,5909.0,363.6,364.81,363.51,364.81,5909.0
2018-07-25 12:50:00,364.65,365.18,364.46,364.47,7563.0,364.65,365.18,364.46,364.47,7563.0
2018-07-25 13:00:00,364.52,366.0,364.28,365.38,12657.0,364.52,366.0,364.28,365.38,12657.0
2018-07-25 13:10:00,365.35,365.39,363.29,363.33,9774.0,365.35,365.39,363.29,363.33,9774.0
2018-07-25 13:20:00,363.32,364.62,363.31,364.49,4000.0,363.32,364.62,363.31,364.49,4000.0
2018-07-25 13:30:00,364.46,364.71,363.52,364.2,7916.0,364.46,364.71,363.52,364.2,7916.0
2018-07-25 13:40:00,364.58,366.56,364.19,365.18,10915.0,364.58,366.56,364.19,365.18,10915.0
2018-07-25 13:50:00,365.54,365.54,364.0,364.75,3736.0,365.54,365.54,364.0,364.75,3736.0
2018-07-25 14:00:00,365.0,366.17,364.66,365.0,7615.0,365.0,366.17,364.66,365.0,7615.0
2018-07-25 14:10:00,365.37,365.71,364.21,364.87,8856.0,365.37,365.71,364.21,364.87,8856.0
2018-07-25 14:20:00,364.89,365.41,364.25,364.49,5020.0,364.89,365.41,364.25,364.49,5020.0
2018-07-25 14:30:00,364.5,364.82,364.09,364.09,6296.0,364.5,364.82,364.09,364.09,6296.0
2018-07-25 14:40:00,364.08,364.74,363.84,364.14,5547.0,364.08,364.74,363.84,364.14,5547.0
2018-07-25 14:50:00,363.66,363.66,362.89,362.89,4423.0,363.66,363.66,362.89,362.89,4423.0
2018-07-25 15:00:00,362.39,363.84,362.39,363.71,7519.0,362.39,363.84,362.39,363.71,7519.0
2018-07-25 15:10:00,364.06,364.07,362.22,363.4,5658.0,364.06,364.07,362.22,363.4,5658.0
2018-07-25 15:20:00,363.74,364.04,362.54,363.14,8609.0,363.74,364.04,362.54,363.14,8609.0
2018-07-25 15:30:00,363.44,363.91,362.97,363.91,9575.0,363.44,363.91,362.97,363.91,9575.0
2018-07-25 15:40:00,364.0,365.52,363.4,365.22,21441.0,364.0,365.52,363.4,365.22,21441.0
2018-07-25 15:50:00,365.33,365.54,363.92,364.93,29725.0,365.33,365.54,363.92,364.93,29725.0
2018-07-26 09:30:00,355.61,361.78,355.61,360.46,18613.0,355.61,361.78,355.61,360.46,18613.0
2018-07-26 09:40:00,360.62,361.72,358.51,358.51,6308.0,360.62,361.72,358.51,358.51,6308.0
2018-07-26 09:50:00,359.13,360.16,358.04,359.56,6310.0,359.13,360.16,358.04,359.56,6310.0
2018-07-26 10:00:00,359.9,363.9,359.55,363.9,21515.0,359.9,363.9,359.55,363.9,21515.0
2018-07-26 10:10:00,363.93,365.26,363.36,363.37,16070.0,363.93,365.26,363.36,363.37,16070.0
2018-07-26 10:20:00,362.64,364.85,362.11,364.03,6245.0,362.64,364.85,362.11,364.03,6245.0
2018-07-26 10:30:00,363.43,364.1,362.63,362.63,8745.0,363.43,364.1,362.63,362.63,8745.0
2018-07-26 10:40:00,362.63,365.33,362.59,364.34,5610.0,362.63,365.33,362.59,364.34,5610.0
2018-07-26 10:50:00,363.9,365.37,363.75,364.08,23494.0,363.9,365.37,363.75,364.08,23494.0
2018-07-26 11:00:00,364.52,365.35,363.94,365.29,10915.0,364.52,365.35,363.94,365.29,10915.0
2018-07-26 11:10:00,365.21,365.89,364.95,365.12,5849.0,365.21,365.89,364.95,365.12,5849.0
2018-07-26 11:20:00,365.58,367.0,364.7,364.7,10314.0,365.58,367.0,364.7,364.7,10314.0
2018-07-26 11:30:00,364.4,364.51,362.92,363.7,3050.0,364.4,364.51,362.92,363.7,3050.0
2018-07-26 11:40:00,364.25,364.46,363.6,363.76,4200.0,364.25,364.46,363.6,363.76,4200.0
2018-07-26 11:50:00,364.04,364.23,363.66,364.17,4193.0,364.04,364.23,363.66,364.17,4193.0
2018-07-26 12:00:00,364.5,365.12,363.34,363.35,2395.0,364.5,365.12,363.34,363.35,2395.0
2018-07-26 12:10:00,363.17,363.17,361.01,361.5,10264.0,363.17,363.17,361.01,361.5,10264.0
2018-07-26 12:20:00,361.54,361.71,360.79,361.37,2100.0,361.54,361.71,360.79,361.37,2100.0
2018-07-26 12:30:00,361.89,363.0,361.08,362.52,8700.0,361.89,363.0,361.08,362.52,8700.0
2018-07-26 12:40:00,362.82,363.15,362.34,362.9,2197.0,362.82,363.15,362.34,362.9,2197.0
2018-07-26 12:50:00,362.52,364.46,362.5,363.11,2400.0,362.52,364.46,362.5,363.11,2400.0
2018-07-26 13:00:00,363.77,364.36,363.67,363.67,2264.0,363.77,364.36,363.67,363.67,2264.0
2018-07-26 13:10:00,364.07,364.72,363.76,364.72,500.0,364.07,364.72,363.76,364.72,500.0
2018-07-26 13:20:00,364.98,366.17,364.98,365.5,2850.0,364.98,366.17,364.98,365.5,2850.0
2018-07-26 13:30:00,365.19,365.68,364.68,365.68,1800.0,365.19,365.68,364.68,365.68,1800.0
2018-07-26 13:40:00,365.91,366.67,365.05,365.7,5100.0,365.91,366.67,365.05,365.7,5100.0
2018-07-26 13:50:00,365.49,365.75,364.42,364.42,9283.0,365.49,365.75,364.42,364.42,9283.0
2018-07-26 14:00:00,364.49,365.12,364.49,364.92,2307.0,364.49,365.12,364.49,364.92,2307.0
2018-07-26 14:10:00,365.41,365.61,365.0,365.05,2305.0,365.41,365.61,365.0,365.05,2305.0
2018-07-26 14:20:00,364.69,365.42,364.69,364.7,8913.0,364.69,365.42,364.69,364.7,8913.0
2018-07-26 14:30:00,364.7,364.7,364.43,364.43,4172.0,364.7,364.7,364.43,364.43,4172.0
2018-07-26 14:40:00,364.44,365.06,363.88,364.17,4339.0,364.44,365.06,363.88,364.17,4339.0
2018-07-26 14:50:00,364.07,364.11,363.62,363.89,3697.0,364.07,364.11,363.62,363.89,3697.0
2018-07-26 15:00:00,363.87,364.92,363.73,364.79,3151.0,363.87,364.92,363.73,364.79,3151.0
2018-07-26 15:10:00,364.72,364.72,363.44,363.5,6068.0,364.72,364.72,363.44,363.5,6068.0
2018-07-26 15:20:00,363.92,363.92,362.81,362.94,9000.0,363.92,363.92,362.81,362.94,9000.0
2018-07-26 15:30:00,363.13,363.92,362.87,363.92,5301.0,363.13,363.92,362.87,363.92,5301.0
2018-07-26 15:40:00,364.12,364.28,363.31,363.31,11832.0,364.12,364.28,363.31,363.31,11832.0
2018-07-26 15:50:00,363.22,364.05,363.0,363.7,23830.0,363.22,364.05,363.0,363.7,23830.0
2018-07-27 09:30:00,365.63,366.43,361.2,361.45,9255.0,365.63,366.43,361.2,361.45,9255.0
2018-07-27 09:40:00,362.49,364.46,361.5,363.57,15842.0,362.49,364.46,361.5,363.57,15842.0
2018-07-27 09:50:00,363.91,364.4,361.44,361.44,8303.0,363.91,364.4,361.44,361.44,8303.0
2018-07-27 10:00:00,361.32,362.57,360.87,362.49,4300.0,361.32,362.57,360.87,362.49,4300.0
2018-07-27 10:10:00,362.89,362.89,361.74,362.41,7949.0,362.89,362.89,361.74,362.41,7949.0
2018-07-27 10:20:00,362.82,363.21,361.1,361.31,3208.0,362.82,363.21,361.1,361.31,3208.0
2018-07-27 10:30:00,361.5,362.11,361.1,361.4,5002.0,361.5,362.11,361.1,361.4,5002.0
2018-07-27 10:40:00,361.24,361.24,357.41,357.53,14562.0,361.24,361.24,357.41,357.53,14562.0
2018-07-27 10:50:00,357.53,360.0,357.5,360.0,19953.0,357.53,360.0,357.5,360.0,19953.0
2018-07-27 11:00:00,359.96,360.9,359.43,360.08,21956.0,359.96,360.9,359.43,360.08,21956.0
2018-07-27 11:10:00,360.14,361.16,359.97,361.09,11398.0,360.14,361.16,359.97,361.09,11398.0
2018-07-27 11:20:00,360.96,361.11,360.39,360.77,10294.0,360.96,361.11,360.39,360.77,10294.0
2018-07-27 11:30:00,360.61,362.04,359.87,361.96,19324.0,360.61,362.04,359.87,361.96,19324.0
2018-07-27 11:40:00,361.44,361.87,360.44,360.48,15211.0,361.44,361.87,360.44,360.48,15211.0
2018-07-27 11:50:00,360.3,361.57,360.09,360.4,4360.0,360.3,361.57,360.09,360.4,4360.0
2018-07-27 12:00:00,360.1,360.1,358.04,358.04,4045.0,360.1,360.1,358.04,358.04,4045.0
2018-07-27 12:10:00,358.47,358.62,357.35,357.4,2709.0,358.47,358.62,357.35,357.4,2709.0
2018-07-27 12:20:00,357.33,357.33,355.77,355.77,5055.0,357.33,357.33,355.77,355.77,5055.0
2018-07-27 12:30:00,355.52,355.59,353.69,354.09,6498.0,355.52,355.59,353.69,354.09,6498.0
2018-07-27 12:40:00,353.47,353.76,352.66,352.66,8700.0,353.47,353.76,352.66,352.66,8700.0
2018-07-27 12:50:00,352.88,353.29,351.56,351.97,26041.0,352.88,353.29,351.56,351.97,26041.0
2018-07-27 13:00:00,351.73,352.48,350.22,352.21,14865.0,351.73,352.48,350.22,352.21,14865.0
2018-07-27 13:10:00,352.0,352.08,350.86,351.1,5862.0,352.0,352.08,350.86,351.1,5862.0
2018-07-27 13:20:00,350.82,352.61,350.68,351.57,5647.0,350.82,352.61,350.68,351.57,5647.0
2018-07-27 13:30:00,352.0,352.82,351.06,351.42,8600.0,352.0,352.82,351.06,351.42,8600.0
2018-07-27 13:40:00,351.67,351.99,351.01,351.99,7950.0,351.67,351.99,351.01,351.99,7950.0
2018-07-27 13:50:00,352.06,356.21,352.06,356.21,8927.0,352.06,356.21,352.06,356.21,8927.0
2018-07-27 14:00:00,355.51,355.51,354.08,354.86,2846.0,355.51,355.51,354.08,354.86,2846.0
2018-07-27 14:10:00,354.49,354.49,352.73,353.02,9825.0,354.49,354.49,352.73,353.02,9825.0
2018-07-27 14:20:00,353.02,353.07,351.67,351.67,6460.0,353.02,353.07,351.67,351.67,6460.0
2018-07-27 14:30:00,351.62,352.4,351.06,351.55,7245.0,351.62,352.4,351.06,351.55,7245.0
2018-07-27 14:40:00,351.7,352.34,351.16,352.01,5825.0,351.7,352.34,351.16,352.01,5825.0
2018-07-27 14:50:00,352.4,352.4,351.38,351.74,4389.0,352.4,352.4,351.38,351.74,4389.0
2018-07-27 15:00:00,351.88,353.6,351.88,353.35,8176.0,351.88,353.6,351.88,353.35,8176.0
2018-07-27 15:10:00,353.94,353.94,352.63,353.51,7737.0,353.94,353.94,352.63,353.51,7737.0
2018-07-27 15:20:00,353.5,353.9,352.85,353.64,8366.0,353.5,353.9,352.85,353.64,8366.0
2018-07-27 15:30:00,353.58,353.76,352.3,352.64,12336.0,353.58,353.76,352.3,352.64,12336.0
2018-07-27 15:40:00,352.39,353.83,352.16,353.74,10370.0,352.39,353.83,352.16,353.74,10370.0
2018-07-27 15:50:00,353.64,355.01,353.64,354.56,27771.0,353.64,355.01,353.64,354.56,27771.0
2018-07-30 09:30:00,355.97,356.63,347.52,347.52,10944.0,355.97,356.63,347.52,347.52,10944.0
2018-07-30 09:40:00,348.18,348.18,342.77,344.87,22894.0,348.18,348.18,342.77,344.87,22894.0
2018-07-30 09:50:00,344.9,345.95,342.41,342.66,17105.0,344.9,345.95,342.41,342.66,17105.0
2018-07-30 10:00:00,342.8,345.44,342.39,345.23,38779.0,342.8,345.44,342.39,345.23,38779.0
2018-07-30 10:10:00,345.02,345.26,342.71,342.99,18390.0,345.02,345.26,342.71,342.99,18390.0
2018-07-30 10:20:00,343.06,344.49,342.35,344.49,21311.0,343.06,344.49,342.35,344.49,21311.0
2018-07-30 10:30:00,344.08,344.33,342.77,344.15,17164.0,344.08,344.33,342.77,344.15,17164.0
2018-07-30 10:40:00,344.14,344.52,343.2,343.39,16593.0,344.14,344.52,343.2,343.39,16593.0
2018-07-30 10:50:00,343.89,344.3,342.82,343.85,12480.0,343.89,344.3,342.82,343.85,12480.0
2018-07-30 11:00:00,343.48,343.79,341.61,342.31,19321.0,343.48,343.79,341.61,342.31,19321.0
2018-07-30 11:10:00,342.07,342.46,340.43,342.1,17136.0,342.07,342.46,340.43,342.1,17136.0
2018-07-30 11:20:00,342.4,343.48,342.0,342.9,12021.0,342.4,343.48,342.0,342.9,12021.0
2018-07-30 11:30:00,343.23,347.67,343.23,347.67,19103.0,343.23,347.67,343.23,347.67,19103.0
2018-07-30 11:40:00,347.9,348.98,346.28,347.2,22928.0,347.9,348.98,346.28,347.2,22928.0
2018-07-30 11:50:00,347.29,347.92,346.47,347.67,14015.0,347.29,347.92,346.47,347.67,14015.0
2018-07-30 12:00:00,347.12,348.25,345.07,345.76,8041.0,347.12,348.25,345.07,345.76,8041.0
2018-07-30 12:10:00,345.74,346.13,344.62,346.12,8140.0,345.74,346.13,344.62,346.12,8140.0
2018-07-30 12:20:00,345.71,346.18,345.05,345.33,21763.0,345.71,346.18,345.05,345.33,21763.0
2018-07-30 12:30:00,345.69,345.93,344.33,344.33,18518.0,345.69,345.93,344.33,344.33,18518.0
2018-07-30 12:40:00,344.37,344.66,341.91,342.38,10163.0,344.37,344.66,341.91,342.38,10163.0
2018-07-30 12:50:00,342.0,345.71,342.0,345.71,11063.0,342.0,345.71,342.0,345.71,11063.0
2018-07-30 13:00:00,345.53,346.97,345.35,345.75,13556.0,345.53,346.97,345.35,345.75,13556.0
2018-07-30 13:10:00,345.76,346.61,344.93,344.93,7638.0,345.76,346.61,344.93,344.93,7638.0
2018-07-30 13:20:00,344.93,347.6,344.92,346.72,19867.0,344.93,347.6,344.92,346.72,19867.0
2018-07-30 13:30:00,346.61,347.19,345.77,346.72,8128.0,346.61,347.19,345.77,346.72,8128.0
2018-07-30 13:40:00,346.73,346.73,345.27,345.74,22684.0,346.73,346.73,345.27,345.74,22684.0
2018-07-30 13:50:00,345.43,346.93,345.4,346.43,15758.0,345.43,346.93,345.4,346.43,15758.0
2018-07-30 14:00:00,346.24,346.63,345.89,346.63,21424.0,346.24,346.63,345.89,346.63,21424.0
2018-07-30 14:10:00,346.53,346.97,346.0,346.38,6543.0,346.53,346.97,346.0,346.38,6543.0
2018-07-30 14:20:00,345.83,345.87,343.85,344.07,5923.0,345.83,345.87,343.85,344.07,5923.0
2018-07-30 14:30:00,344.29,344.4,343.16,343.36,16899.0,344.29,344.4,343.16,343.36,16899.0
2018-07-30 14:40:00,343.21,343.46,342.04,343.06,12165.0,343.21,343.46,342.04,343.06,12165.0
2018-07-30 14:50:00,342.97,343.58,342.47,343.58,6234.0,342.97,343.58,342.47,343.58,6234.0
2018-07-30 15:00:00,343.54,344.57,343.23,344.51,4827.0,343.54,344.57,343.23,344.51,4827.0
2018-07-30 15:10:00,344.17,344.49,343.4,344.03,4923.0,344.17,344.49,343.4,344.03,4923.0
2018-07-30 15:20:00,343.74,345.68,343.74,344.56,7769.0,343.74,345.68,343.74,344.56,7769.0
2018-07-30 15:30:00,344.76,346.79,343.88,343.88,25766.0,344.76,346.79,343.88,343.88,25766.0
2018-07-30 15:40:00,344.16,344.68,343.18,343.18,22398.0,344.16,344.68,343.18,343.18,22398.0
2018-07-30 15:50:00,343.22,343.48,342.26,343.3,39834.0,343.22,343.48,342.26,343.3,39834.0
2018-07-31 09:30:00,342.69,347.61,340.5,347.09,23191.0,342.69,347.61,340.5,347.09,23191.0
2018-07-31 09:40:00,347.63,347.63,343.33,343.79,6176.0,347.63,347.63,343.33,343.79,6176.0
2018-07-31 09:50:00,343.45,344.87,342.16,343.5,6840.0,343.45,344.87,342.16,343.5,6840.0
2018-07-31 10:00:00,343.08,343.44,342.01,342.13,3840.0,343.08,343.44,342.01,342.13,3840.0
2018-07-31 10:10:00,342.22,343.21,341.92,341.92,7283.0,342.22,343.21,341.92,341.92,7283.0
2018-07-31 10:20:00,341.01,341.36,339.51,339.67,15326.0,341.01,341.36,339.51,339.67,15326.0
2018-07-31 10:30:00,340.19,343.71,340.13,343.35,7142.0,340.19,343.71,340.13,343.35,7142.0
2018-07-31 10:40:00,343.02,346.92,342.87,344.83,12715.0,343.02,346.92,342.87,344.83,12715.0
2018-07-31 10:50:00,346.31,346.63,345.51,346.02,5400.0,346.31,346.63,345.51,346.02,5400.0
2018-07-31 11:00:00,345.87,348.94,345.86,348.37,4569.0,345.87,348.94,345.86,348.37,4569.0
2018-07-31 11:10:00,349.22,349.63,348.13,348.65,8539.0,349.22,349.63,348.13,348.65,8539.0
2018-07-31 11:20:00,348.57,349.1,347.71,349.01,5219.0,348.57,349.1,347.71,349.01,5219.0
2018-07-31 11:30:00,349.4,349.7,348.78,349.51,3296.0,349.4,349.7,348.78,349.51,3296.0
2018-07-31 11:40:00,349.5,353.06,349.5,353.06,5632.0,349.5,353.06,349.5,353.06,5632.0
2018-07-31 11:50:00,353.23,354.35,351.02,351.02,5096.0,353.23,354.35,351.02,351.02,5096.0
2018-07-31 12:00:00,352.33,353.95,352.14,353.95,3000.0,352.33,353.95,352.14,353.95,3000.0
2018-07-31 12:10:00,353.5,353.96,352.38,353.15,5972.0,353.5,353.96,352.38,353.15,5972.0
2018-07-31 12:20:00,353.24,354.56,353.19,353.38,3851.0,353.24,354.56,353.19,353.38,3851.0
2018-07-31 12:30:00,353.47,353.76,350.06,350.87,14578.0,353.47,353.76,350.06,350.87,14578.0
2018-07-31 12:40:00,350.77,351.03,349.0,349.0,8448.0,350.77,351.03,349.0,349.0,8448.0
2018-07-31 12:50:00,349.26,350.54,348.86,350.15,17593.0,349.26,350.54,348.86,350.15,17593.0
2018-07-31 13:00:00,350.15,350.22,348.85,349.07,8300.0,350.15,350.22,348.85,349.07,8300.0
2018-07-31 13:10:00,349.18,349.49,348.27,348.27,18167.0,349.18,349.49,348.27,348.27,18167.0
2018-07-31 13:20:00,348.36,348.36,347.43,347.98,18542.0,348.36,348.36,347.43,347.98,18542.0
2018-07-31 13:30:00,347.58,347.8,346.1,346.11,3950.0,347.58,347.8,346.1,346.11,3950.0
2018-07-31 13:40:00,346.1,347.6,346.1,347.45,7215.0,346.1,347.6,346.1,347.45,7215.0
2018-07-31 13:50:00,347.21,347.67,346.87,347.38,27762.0,347.21,347.67,346.87,347.38,27762.0
2018-07-31 14:00:00,347.38,347.39,345.73,345.73,2532.0,347.38,347.39,345.73,345.73,2532.0
2018-07-31 14:10:00,345.78,345.78,344.34,344.36,5400.0,345.78,345.78,344.34,344.36,5400.0
2018-07-31 14:20:00,344.57,346.6,344.57,345.24,16400.0,344.57,346.6,344.57,345.24,16400.0
2018-07-31 14:30:00,345.32,345.6,343.79,344.25,19741.0,345.32,345.6,343.79,344.25,19741.0
2018-07-31 14:40:00,344.16,344.16,343.0,343.3,6100.0,344.16,344.16,343.0,343.3,6100.0
2018-07-31 14:50:00,343.11,343.75,342.35,342.35,7358.0,343.11,343.75,342.35,342.35,7358.0
2018-07-31 15:00:00,342.8,342.99,342.33,342.88,18728.0,342.8,342.99,342.33,342.88,18728.0
2018-07-31 15:10:00,342.72,343.22,342.68,343.0,12267.0,342.72,343.22,342.68,343.0,12267.0
2018-07-31 15:20:00,343.01,344.46,342.86,343.92,18044.0,343.01,344.46,342.86,343.92,18044.0
2018-07-31 15:30:00,343.93,344.98,343.93,344.98,12845.0,343.93,344.98,343.93,344.98,12845.0
2018-07-31 15:40:00,344.64,345.31,343.73,343.92,38268.0,344.64,345.31,343.73,343.92,38268.0
2018-07-31 15:50:00,343.83,344.18,342.16,342.92,77210.0,343.83,344.18,342.16,342.92,77210.0
2018-08-01 09:30:00,342.06,342.89,339.8,341.21,14714.0,342.06,342.89,339.8,341.21,14714.0
2018-08-01 09:40:00,341.19,345.69,341.18,344.14,10912.0,341.19,345.69,341.18,344.14,10912.0
2018-08-01 09:50:00,344.56,346.99,344.29,346.99,8706.0,344.56,346.99,344.29,346.99,8706.0
2018-08-01 10:00:00,346.26,348.68,346.13,347.62,17418.0,346.26,348.68,346.13,347.62,17418.0
2018-08-01 10:10:00,348.1,352.0,348.1,352.0,13129.0,348.1,352.0,348.1,352.0,13129.0
2018-08-01 10:20:00,351.59,351.6,348.85,350.4,15472.0,351.59,351.6,348.85,350.4,15472.0
2018-08-01 10:30:00,350.2,351.0,348.95,350.12,13539.0,350.2,351.0,348.95,350.12,13539.0
2018-08-01 10:40:00,350.62,352.3,349.99,352.3,9767.0,350.62,352.3,349.99,352.3,9767.0
2018-08-01 10:50:00,352.35,353.26,350.51,350.51,7861.0,352.35,353.26,350.51,350.51,7861.0
2018-08-01 11:00:00,350.42,350.86,347.09,348.71,8174.0,350.42,350.86,347.09,348.71,8174.0
2018-08-01 11:10:00,348.97,349.54,347.96,347.96,4150.0,348.97,349.54,347.96,347.96,4150.0
2018-08-01 11:20:00,347.14,347.7,345.9,346.34,9311.0,347.14,347.7,345.9,346.34,9311.0
2018-08-01 11:30:00,346.49,346.49,345.12,345.56,5200.0,346.49,346.49,345.12,345.56,5200.0
2018-08-01 11:40:00,345.63,347.7,345.63,347.7,16590.0,345.63,347.7,345.63,347.7,16590.0
2018-08-01 11:50:00,347.97,351.01,347.33,349.46,19705.0,347.97,351.01,347.33,349.46,19705.0
2018-08-01 12:00:00,349.61,352.44,349.6,352.15,17923.0,349.61,352.44,349.6,352.15,17923.0
2018-08-01 12:10:00,352.07,352.85,351.75,352.02,13455.0,352.07,352.85,351.75,352.02,13455.0
2018-08-01 12:20:00,352.12,352.12,348.64,348.64,16825.0,352.12,352.12,348.64,348.64,16825.0
2018-08-01 12:30:00,348.83,349.81,348.16,349.4,8895.0,348.83,349.81,348.16,349.4,8895.0
2018-08-01 12:40:00,349.31,349.39,348.55,348.69,2989.0,349.31,349.39,348.55,348.69,2989.0
2018-08-01 12:50:00,348.63,348.69,347.24,347.83,14786.0,348.63,348.69,347.24,347.83,14786.0
2018-08-01 13:00:00,347.75,348.83,347.33,347.35,18801.0,347.75,348.83,347.33,347.35,18801.0
2018-08-01 13:10:00,347.35,347.82,346.78,347.31,12671.0,347.35,347.82,346.78,347.31,12671.0
2018-08-01 13:20:00,347.95,348.33,346.97,347.0,17125.0,347.95,348.33,346.97,347.0,17125.0
2018-08-01 13:30:00,347.07,347.67,346.73,347.01,3800.0,347.07,347.67,346.73,347.01,3800.0
2018-08-01 13:40:00,346.8,346.97,346.14,346.48,2001.0,346.8,346.97,346.14,346.48,2001.0
2018-08-01 13:50:00,346.21,346.99,345.95,346.63,3549.0,346.21,346.99,345.95,346.63,3549.0
2018-08-01 14:00:00,347.25,347.44,344.66,344.66,2017.0,347.25,347.44,344.66,344.66,2017.0
2018-08-01 14:10:00,344.82,346.86,344.39,346.42,5646.0,344.82,346.86,344.39,346.42,5646.0
2018-08-01 14:20:00,346.44,347.09,345.89,346.74,21234.0,346.44,347.09,345.89,346.74,21234.0
2018-08-01 14:30:00,347.19,348.49,346.43,346.7,15760.0,347.19,348.49,346.43,346.7,15760.0
2018-08-01 14:40:00,346.49,347.09,345.51,346.31,11365.0,346.49,347.09,345.51,346.31,11365.0
2018-08-01 14:50:00,346.24,346.76,345.24,345.45,13742.0,346.24,346.76,345.24,345.45,13742.0
2018-08-01 15:00:00,345.45,345.9,345.33,345.63,2831.0,345.45,345.9,345.33,345.63,2831.0
2018-08-01 15:10:00,345.73,346.35,345.54,346.2,6600.0,345.73,346.35,345.54,346.2,6600.0
2018-08-01 15:20:00,345.71,346.25,345.1,345.94,7073.0,345.71,346.25,345.1,345.94,7073.0
2018-08-01 15:30:00,345.42,346.06,345.26,345.58,2999.0,345.42,346.06,345.26,345.58,2999.0
2018-08-01 15:40:00,345.38,345.84,345.12,345.61,6156.0,345.38,345.84,345.12,345.61,6156.0
2018-08-01 15:50:00,345.72,346.54,344.93,346.11,35737.0,345.72,346.54,344.93,346.11,35737.0
2018-08-02 09:30:00,343.09,345.0,339.22,341.94,27350.0,343.09,345.0,339.22,341.94,27350.0
2018-08-02 09:40:00,342.74,344.21,342.02,343.99,4900.0,342.74,344.21,342.02,343.99,4900.0
2018-08-02 09:50:00,343.36,343.36,341.19,342.38,4100.0,343.36,343.36,341.19,342.38,4100.0
2018-08-02 10:00:00,343.11,343.75,340.62,340.77,9262.0,343.11,343.75,340.62,340.77,9262.0
2018-08-02 10:10:00,340.86,340.86,337.6,339.5,18805.0,340.86,340.86,337.6,339.5,18805.0
2018-08-02 10:20:00,339.42,340.24,337.91,339.97,12701.0,339.42,340.24,337.91,339.97,12701.0
2018-08-02 10:30:00,339.98,340.31,338.46,339.48,10318.0,339.98,340.31,338.46,339.48,10318.0
2018-08-02 10:40:00,339.14,339.46,338.28,339.06,8787.0,339.14,339.46,338.28,339.06,8787.0
2018-08-02 10:50:00,338.81,339.47,337.19,337.37,9523.0,338.81,339.47,337.19,337.37,9523.0
2018-08-02 11:00:00,337.02,337.95,335.08,336.23,15737.0,337.02,337.95,335.08,336.23,15737.0
2018-08-02 11:10:00,336.09,339.37,335.93,339.16,13460.0,336.09,339.37,335.93,339.16,13460.0
2018-08-02 11:20:00,339.15,341.21,339.01,340.72,11781.0,339.15,341.21,339.01,340.72,11781.0
2018-08-02 11:30:00,340.72,340.94,339.33,339.44,19213.0,340.72,340.94,339.33,339.44,19213.0
2018-08-02 11:40:00,339.7,340.36,338.85,339.17,12143.0,339.7,340.36,338.85,339.17,12143.0
2018-08-02 11:50:00,339.61,340.52,339.43,340.34,12503.0,339.61,340.52,339.43,340.34,12503.0
2018-08-02 12:00:00,340.46,342.0,339.68,342.0,7329.0,340.46,342.0,339.68,342.0,7329.0
2018-08-02 12:10:00,342.44,342.49,341.09,341.67,13562.0,342.44,342.49,341.09,341.67,13562.0
2018-08-02 12:20:00,341.74,344.0,341.38,343.38,8794.0,341.74,344.0,341.38,343.38,8794.0
2018-08-02 12:30:00,343.44,343.94,341.99,342.59,22291.0,343.44,343.94,341.99,342.59,22291.0
2018-08-02 12:40:00,342.59,343.14,341.99,342.49,10785.0,342.59,343.14,341.99,342.49,10785.0
2018-08-02 12:50:00,342.18,342.5,341.5,342.5,5700.0,342.18,342.5,341.5,342.5,5700.0
2018-08-02 13:00:00,342.5,344.99,341.73,344.33,5600.0,342.5,344.99,341.73,344.33,5600.0
2018-08-02 13:10:00,344.99,345.0,342.53,343.06,15194.0,344.99,345.0,342.53,343.06,15194.0
2018-08-02 13:20:00,343.34,343.5,342.73,343.5,9180.0,343.34,343.5,342.73,343.5,9180.0
2018-08-02 13:30:00,343.5,343.5,342.64,343.13,13206.0,343.5,343.5,342.64,343.13,13206.0
2018-08-02 13:40:00,343.16,343.49,342.89,343.27,4257.0,343.16,343.49,342.89,343.27,4257.0
2018-08-02 13:50:00,343.48,343.5,342.8,343.23,10424.0,343.48,343.5,342.8,343.23,10424.0
2018-08-02 14:00:00,343.03,343.19,342.87,343.01,3038.0,343.03,343.19,342.87,343.01,3038.0
2018-08-02 14:10:00,342.82,343.13,341.79,342.38,12510.0,342.82,343.13,341.79,342.38,12510.0
2018-08-02 14:20:00,342.63,342.85,341.77,341.77,14650.0,342.63,342.85,341.77,341.77,14650.0
2018-08-02 14:30:00,341.75,341.85,340.84,341.79,5575.0,341.75,341.85,340.84,341.79,5575.0
2018-08-02 14:40:00,341.6,341.76,340.75,341.39,9549.0,341.6,341.76,340.75,341.39,9549.0
2018-08-02 14:50:00,341.52,341.77,340.59,341.73,6650.0,341.52,341.77,340.59,341.73,6650.0
2018-08-02 15:00:00,341.5,342.19,341.36,342.01,11100.0,341.5,342.19,341.36,342.01,11100.0
2018-08-02 15:10:00,342.01,342.21,341.75,341.85,20321.0,342.01,342.21,341.75,341.85,20321.0
2018-08-02 15:20:00,341.81,341.89,340.53,340.86,13041.0,341.81,341.89,340.53,340.86,13041.0
2018-08-02 15:30:00,340.88,340.88,338.73,339.21,22185.0,340.88,340.88,338.73,339.21,22185.0
2018-08-02 15:40:00,339.15,339.41,338.26,338.47,31160.0,339.15,339.41,338.26,338.47,31160.0
2018-08-02 15:50:00,338.88,339.67,338.33,338.99,48552.0,338.88,339.67,338.33,338.99,48552.0
2018-08-03 09:30:00,340.89,343.11,338.22,340.12,11508.0,340.89,343.11,338.22,340.12,11508.0
2018-08-03 09:40:00,340.59,340.6,337.82,339.7,9600.0,340.59,340.6,337.82,339.7,9600.0
2018-08-03 09:50:00,339.29,339.91,338.61,339.42,5100.0,339.29,339.91,338.61,339.42,5100.0
2018-08-03 10:00:00,340.06,342.59,339.94,341.68,10527.0,340.06,342.59,339.94,341.68,10527.0
2018-08-03 10:10:00,341.72,342.28,339.75,340.24,9964.0,341.72,342.28,339.75,340.24,9964.0
2018-08-03 10:20:00,340.39,344.0,340.39,343.78,20801.0,340.39,344.0,340.39,343.78,20801.0
2018-08-03 10:30:00,343.95,344.0,342.21,342.68,4900.0,343.95,344.0,342.21,342.68,4900.0
2018-08-03 10:40:00,342.4,342.61,341.33,342.16,4557.0,342.4,342.61,341.33,342.16,4557.0
2018-08-03 10:50:00,341.57,342.15,340.95,342.15,3836.0,341.57,342.15,340.95,342.15,3836.0
2018-08-03 11:00:00,341.7,342.08,340.01,340.15,4900.0,341.7,342.08,340.01,340.15,4900.0
2018-08-03 11:10:00,340.8,342.07,340.39,340.66,4936.0,340.8,342.07,340.39,340.66,4936.0
2018-08-03 11:20:00,340.82,341.95,340.82,340.9,1500.0,340.82,341.95,340.82,340.9,1500.0
2018-08-03 11:30:00,340.91,341.71,340.57,341.4,2857.0,340.91,341.71,340.57,341.4,2857.0
2018-08-03 11:40:00,341.36,341.36,340.02,340.02,2800.0,341.36,341.36,340.02,340.02,2800.0
2018-08-03 11:50:00,340.0,340.2,339.75,339.89,4943.0,340.0,340.2,339.75,339.89,4943.0
2018-08-03 12:00:00,339.99,341.46,339.99,341.46,4700.0,339.99,341.46,339.99,341.46,4700.0
2018-08-03 12:10:00,341.39,342.03,341.21,341.53,5885.0,341.39,342.03,341.21,341.53,5885.0
2018-08-03 12:20:00,341.75,342.29,340.64,340.95,8100.0,341.75,342.29,340.64,340.95,8100.0
2018-08-03 12:30:00,340.85,341.29,340.47,340.76,2200.0,340.85,341.29,340.47,340.76,2200.0
2018-08-03 12:40:00,340.65,340.65,339.7,339.96,7464.0,340.65,340.65,339.7,339.96,7464.0
2018-08-03 12:50:00,339.81,340.17,339.48,340.17,9415.0,339.81,340.17,339.48,340.17,9415.0
2018-08-03 13:00:00,339.89,340.36,339.8,339.9,4800.0,339.89,340.36,339.8,339.9,4800.0
2018-08-03 13:10:00,339.9,340.65,339.9,340.65,3589.0,339.9,340.65,339.9,340.65,3589.0
2018-08-03 13:20:00,340.52,340.77,337.44,337.5,26236.0,340.52,340.77,337.44,337.5,26236.0
2018-08-03 13:30:00,337.52,338.72,336.5,338.72,14914.0,337.52,338.72,336.5,338.72,14914.0
2018-08-03 13:40:00,338.91,340.03,338.8,340.0,4672.0,338.91,340.03,338.8,340.0,4672.0
2018-08-03 13:50:00,340.35,341.57,340.24,341.57,3300.0,340.35,341.57,340.24,341.57,3300.0
2018-08-03 14:00:00,341.11,341.15,340.59,341.07,2200.0,341.11,341.15,340.59,341.07,2200.0
2018-08-03 14:10:00,341.08,341.95,340.74,341.95,13340.0,341.08,341.95,340.74,341.95,13340.0
2018-08-03 14:20:00,342.0,342.48,341.61,342.05,5694.0,342.0,342.48,341.61,342.05,5694.0
2018-08-03 14:30:00,341.94,342.09,341.67,341.67,5322.0,341.94,342.09,341.67,341.67,5322.0
2018-08-03 14:40:00,342.08,342.76,341.98,342.39,3599.0,342.08,342.76,341.98,342.39,3599.0
2018-08-03 14:50:00,342.75,342.75,341.67,341.95,14392.0,342.75,342.75,341.67,341.95,14392.0
2018-08-03 15:00:00,341.9,342.9,341.67,342.86,4800.0,341.9,342.9,341.67,342.86,4800.0
2018-08-03 15:10:00,342.87,343.43,342.84,343.4,4269.0,342.87,343.43,342.84,343.4,4269.0
2018-08-03 15:20:00,343.65,343.87,343.24,343.39,5500.0,343.65,343.87,343.24,343.39,5500.0
2018-08-03 15:30:00,343.43,344.11,343.19,343.33,9400.0,343.43,344.11,343.19,343.33,9400.0
2018-08-03 15:40:00,343.46,343.81,342.43,343.14,9511.0,343.46,343.81,342.43,343.14,9511.0
2018-08-03 15:50:00,343.35,343.97,342.29,343.95,27109.0,343.35,343.97,342.29,343.95,27109.0
2018-08-06 09:30:00,342.82,347.69,341.82,344.57,9385.0,342.82,347.69,341.82,344.57,9385.0
2018-08-06 09:40:00,345.13,346.99,344.22,346.94,4992.0,345.13,346.99,344.22,346.94,4992.0
2018-08-06 09:50:00,347.99,348.16,346.49,348.16,4909.0,347.99,348.16,346.49,348.16,4909.0
2018-08-06 10:00:00,347.45,347.45,344.21,344.21,10592.0,347.45,347.45,344.21,344.21,10592.0
2018-08-06 10:10:00,344.53,345.33,343.96,344.18,12684.0,344.53,345.33,343.96,344.18,12684.0
2018-08-06 10:20:00,343.24,343.8,342.58,343.8,3859.0,343.24,343.8,342.58,343.8,3859.0
2018-08-06 10:30:00,343.4,343.5,342.0,342.15,12000.0,343.4,343.5,342.0,342.15,12000.0
2018-08-06 10:40:00,342.13,342.24,341.27,341.27,4360.0,342.13,342.24,341.27,341.27,4360.0
2018-08-06 10:50:00,340.4,341.72,340.4,341.72,2716.0,340.4,341.72,340.4,341.72,2716.0
2018-08-06 11:00:00,342.23,344.21,341.9,344.21,15165.0,342.23,344.21,341.9,344.21,15165.0
2018-08-06 11:10:00,344.23,345.5,344.23,345.44,1875.0,344.23,345.5,344.23,345.44,1875.0
2018-08-06 11:20:00,345.32,345.88,345.26,345.53,9683.0,345.32,345.88,345.26,345.53,9683.0
2018-08-06 11:30:00,345.53,345.8,345.03,345.16,3460.0,345.53,345.8,345.03,345.16,3460.0
2018-08-06 11:40:00,345.08,345.08,344.63,344.63,1537.0,345.08,345.08,344.63,344.63,1537.0
2018-08-06 11:50:00,344.94,345.74,344.39,345.25,3900.0,344.94,345.74,344.39,345.25,3900.0
2018-08-06 12:00:00,345.35,345.44,344.34,344.34,3400.0,345.35,345.44,344.34,344.34,3400.0
2018-08-06 12:10:00,344.82,345.19,344.57,345.18,2100.0,344.82,345.19,344.57,345.18,2100.0
2018-08-06 12:20:00,345.5,345.54,344.57,344.84,3006.0,345.5,345.54,344.57,344.84,3006.0
2018-08-06 12:30:00,344.64,345.5,344.58,345.5,4350.0,344.64,345.5,344.58,345.5,4350.0
2018-08-06 12:40:00,345.11,345.11,344.72,344.9,2709.0,345.11,345.11,344.72,344.9,2709.0
2018-08-06 12:50:00,344.93,345.43,344.92,345.43,700.0,344.93,345.43,344.92,345.43,700.0
2018-08-06 13:00:00,345.5,347.03,345.5,347.0,2019.0,345.5,347.03,345.5,347.0,2019.0
2018-08-06 13:10:00,347.23,347.28,346.84,347.11,3700.0,347.23,347.28,346.84,347.11,3700.0
2018-08-06 13:20:00,347.08,347.77,347.08,347.4,4192.0,347.08,347.77,347.08,347.4,4192.0
2018-08-06 13:30:00,347.44,348.37,347.4,348.05,7435.0,347.44,348.37,347.4,348.05,7435.0
2018-08-06 13:40:00,347.85,348.48,346.78,347.28,5058.0,347.85,348.48,346.78,347.28,5058.0
2018-08-06 13:50:00,347.45,347.69,346.91,347.31,5698.0,347.45,347.69,346.91,347.31,5698.0
2018-08-06 14:00:00,347.25,347.51,347.25,347.5,1500.0,347.25,347.51,347.25,347.5,1500.0
2018-08-06 14:10:00,347.31,348.25,347.31,348.19,4138.0,347.31,348.25,347.31,348.19,4138.0
2018-08-06 14:20:00,348.3,348.3,347.21,347.94,1530.0,348.3,348.3,347.21,347.94,1530.0
2018-08-06 14:30:00,348.11,348.45,347.56,348.11,4115.0,348.11,348.45,347.56,348.11,4115.0
2018-08-06 14:40:00,347.83,348.92,347.55,348.49,10974.0,347.83,348.92,347.55,348.49,10974.0
2018-08-06 14:50:00,348.25,348.37,347.68,347.75,1420.0,348.25,348.37,347.68,347.75,1420.0
2018-08-06 15:00:00,347.75,348.61,347.7,348.41,2755.0,347.75,348.61,347.7,348.41,2755.0
2018-08-06 15:10:00,348.04,348.92,348.04,348.86,4779.0,348.04,348.92,348.04,348.86,4779.0
2018-08-06 15:20:00,348.86,349.09,348.64,348.82,2508.0,348.86,349.09,348.64,348.82,2508.0
2018-08-06 15:30:00,348.94,349.74,348.77,349.02,4854.0,348.94,349.74,348.77,349.02,4854.0
2018-08-06 15:40:00,349.15,349.55,348.16,348.34,7667.0,349.15,349.55,348.16,348.34,7667.0
2018-08-06 15:50:00,348.26,348.47,347.32,348.23,23697.0,348.26,348.47,347.32,348.23,23697.0
2018-08-07 09:30:00,349.52,351.51,345.75,347.49,12413.0,349.52,351.51,345.75,347.49,12413.0
2018-08-07 09:40:00,347.57,347.58,344.01,345.05,49988.0,347.57,347.58,344.01,345.05,49988.0
2018-08-07 09:50:00,345.02,347.4,344.8,346.96,11940.0,345.02,347.4,344.8,346.96,11940.0
2018-08-07 10:00:00,346.97,347.26,345.72,346.05,6248.0,346.97,347.26,345.72,346.05,6248.0
2018-08-07 10:10:00,345.97,345.99,344.3,344.77,16323.0,345.97,345.99,344.3,344.77,16323.0
2018-08-07 10:20:00,345.1,345.89,344.53,345.49,6200.0,345.1,345.89,344.53,345.49,6200.0
2018-08-07 10:30:00,346.0,346.3,345.01,345.39,6638.0,346.0,346.3,345.01,345.39,6638.0
2018-08-07 10:40:00,344.68,345.02,343.47,343.9,6601.0,344.68,345.02,343.47,343.9,6601.0
2018-08-07 10:50:00,344.07,345.04,343.5,344.63,20631.0,344.07,345.04,343.5,344.63,20631.0
2018-08-07 11:00:00,344.32,345.22,344.29,344.49,7387.0,344.32,345.22,344.29,344.49,7387.0
2018-08-07 11:10:00,344.98,345.03,343.7,344.5,6611.0,344.98,345.03,343.7,344.5,6611.0
2018-08-07 11:20:00,344.91,346.0,344.08,345.63,7200.0,344.91,346.0,344.08,345.63,7200.0
2018-08-07 11:30:00,345.78,346.22,344.98,345.21,16430.0,345.78,346.22,344.98,345.21,16430.0
2018-08-07 11:40:00,345.31,345.98,344.8,345.22,5910.0,345.31,345.98,344.8,345.22,5910.0
2018-08-07 11:50:00,345.63,345.7,344.85,345.38,4015.0,345.63,345.7,344.85,345.38,4015.0
2018-08-07 12:00:00,345.37,345.88,344.79,345.31,11800.0,345.37,345.88,344.79,345.31,11800.0
2018-08-07 12:10:00,345.03,345.91,345.02,345.91,2525.0,345.03,345.91,345.02,345.91,2525.0
2018-08-07 12:20:00,345.47,346.51,345.47,346.17,5800.0,345.47,346.51,345.47,346.17,5800.0
2018-08-07 12:30:00,346.29,347.07,345.84,346.04,42776.0,346.29,347.07,345.84,346.04,42776.0
2018-08-07 12:40:00,346.16,346.28,345.46,346.05,9209.0,346.16,346.28,345.46,346.05,9209.0
2018-08-07 12:50:00,346.02,346.15,345.2,345.93,9411.0,346.02,346.15,345.2,345.93,9411.0
2018-08-07 13:00:00,345.54,345.98,344.87,345.25,5119.0,345.54,345.98,344.87,345.25,5119.0
2018-08-07 13:10:00,345.09,345.49,343.87,343.88,14920.0,345.09,345.49,343.87,343.88,14920.0
2018-08-07 13:20:00,343.91,344.54,343.68,343.82,18900.0,343.91,344.54,343.68,343.82,18900.0
2018-08-07 13:30:00,343.69,344.7,343.66,344.17,8977.0,343.69,344.7,343.66,344.17,8977.0
2018-08-07 13:40:00,343.67,344.48,343.23,343.87,21590.0,343.67,344.48,343.23,343.87,21590.0
2018-08-07 13:50:00,343.98,344.66,343.69,344.08,5200.0,343.98,344.66,343.69,344.08,5200.0
2018-08-07 14:00:00,344.11,344.65,343.83,343.84,5300.0,344.11,344.65,343.83,343.84,5300.0
2018-08-07 14:10:00,343.63,344.49,343.59,344.13,5596.0,343.63,344.49,343.59,344.13,5596.0
2018-08-07 14:20:00,343.83,344.62,343.61,343.61,4800.0,343.83,344.62,343.61,343.61,4800.0
2018-08-07 14:30:00,344.04,345.13,343.29,345.08,12978.0,344.04,345.13,343.29,345.08,12978.0
2018-08-07 14:40:00,345.15,345.15,343.74,344.81,7252.0,345.15,345.15,343.74,344.81,7252.0
2018-08-07 14:50:00,344.68,346.23,344.62,346.23,7570.0,344.68,346.23,344.62,346.23,7570.0
2018-08-07 15:00:00,346.13,346.67,345.74,345.91,4735.0,346.13,346.67,345.74,345.91,4735.0
2018-08-07 15:10:00,346.14,346.52,346.14,346.27,1500.0,346.14,346.52,346.14,346.27,1500.0
2018-08-07 15:20:00,346.37,347.27,346.26,347.27,5924.0,346.37,347.27,346.26,347.27,5924.0
2018-08-07 15:30:00,347.57,348.23,347.33,347.89,7896.0,347.57,348.23,347.33,347.89,7896.0
2018-08-07 15:40:00,347.63,347.67,346.35,346.61,9508.0,347.63,347.67,346.35,346.61,9508.0
2018-08-07 15:50:00,346.82,348.34,345.86,347.42,93639.0,346.82,348.34,345.86,347.42,93639.0
2018-08-08 09:30:00,348.07,352.81,348.07,351.95,11934.0,348.07,352.81,348.07,351.95,11934.0
2018-08-08 09:40:00,350.97,351.59,349.37,351.14,3330.0,350.97,351.59,349.37,351.14,3330.0
2018-08-08 09:50:00,350.54,350.62,349.8,350.5,4497.0,350.54,350.62,349.8,350.5,4497.0
2018-08-08 10:00:00,350.24,350.98,349.87,350.98,2370.0,350.24,350.98,349.87,350.98,2370.0
2018-08-08 10:10:00,350.6,352.48,350.59,351.59,5010.0,350.6,352.48,350.59,351.59,5010.0
2018-08-08 10:20:00,350.84,352.18,349.41,352.18,26849.0,350.84,352.18,349.41,352.18,26849.0
2018-08-08 10:30:00,352.28,353.88,351.63,353.53,31813.0,352.28,353.88,351.63,353.53,31813.0
2018-08-08 10:40:00,353.68,356.14,351.87,353.15,31989.0,353.68,356.14,351.87,353.15,31989.0
2018-08-08 10:50:00,352.56,353.29,351.03,352.36,12450.0,352.56,353.29,351.03,352.36,12450.0
2018-08-08 11:00:00,351.43,351.44,347.52,347.52,18084.0,351.43,351.44,347.52,347.52,18084.0
2018-08-08 11:10:00,347.87,347.87,345.29,346.0,19051.0,347.87,347.87,345.29,346.0,19051.0
2018-08-08 11:20:00,345.25,345.89,343.61,343.67,11515.0,345.25,345.89,343.61,343.67,11515.0
2018-08-08 11:30:00,343.37,345.95,343.37,345.95,9700.0,343.37,345.95,343.37,345.95,9700.0
2018-08-08 11:40:00,347.34,347.35,345.59,345.75,8800.0,347.34,347.35,345.59,345.75,8800.0
2018-08-08 11:50:00,346.43,346.82,345.26,346.7,4900.0,346.43,346.82,345.26,346.7,4900.0
2018-08-08 12:00:00,346.84,346.84,345.54,345.84,3970.0,346.84,346.84,345.54,345.84,3970.0
2018-08-08 12:10:00,345.77,345.86,344.06,344.48,6178.0,345.77,345.86,344.06,344.48,6178.0
2018-08-08 12:20:00,344.49,345.42,344.06,345.17,8849.0,344.49,345.42,344.06,345.17,8849.0
2018-08-08 12:30:00,345.3,346.85,345.3,346.2,9190.0,345.3,346.85,345.3,346.2,9190.0
2018-08-08 12:40:00,346.02,346.28,345.2,346.05,6091.0,346.02,346.28,345.2,346.05,6091.0
2018-08-08 12:50:00,346.25,346.25,344.28,344.28,4000.0,346.25,346.25,344.28,344.28,4000.0
2018-08-08 13:00:00,344.69,345.4,344.45,345.4,14165.0,344.69,345.4,344.45,345.4,14165.0
2018-08-08 13:10:00,345.4,345.97,344.28,344.98,16746.0,345.4,345.97,344.28,344.98,16746.0
2018-08-08 13:20:00,345.33,345.33,344.09,344.25,8085.0,345.33,345.33,344.09,344.25,8085.0
2018-08-08 13:30:00,344.3,344.37,343.86,344.37,6500.0,344.3,344.37,343.86,344.37,6500.0
2018-08-08 13:40:00,344.36,345.39,344.36,345.09,5424.0,344.36,345.39,344.36,345.09,5424.0
2018-08-08 13:50:00,344.79,345.28,344.4,345.0,7800.0,344.79,345.28,344.4,345.0,7800.0
2018-08-08 14:00:00,345.04,345.04,344.15,344.84,6200.0,345.04,345.04,344.15,344.84,6200.0
2018-08-08 14:10:00,344.83,345.09,343.85,345.0,8144.0,344.83,345.09,343.85,345.0,8144.0
2018-08-08 14:20:00,344.86,348.6,344.85,348.57,25495.0,344.86,348.6,344.85,348.57,25495.0
2018-08-08 14:30:00,348.63,350.22,348.29,349.36,41099.0,348.63,350.22,348.29,349.36,41099.0
2018-08-08 14:40:00,348.57,349.19,346.63,348.0,4910.0,348.57,349.19,346.63,348.0,4910.0
2018-08-08 14:50:00,347.57,347.99,346.29,347.13,8026.0,347.57,347.99,346.29,347.13,8026.0
2018-08-08 15:00:00,347.15,347.36,346.55,346.69,5980.0,347.15,347.36,346.55,346.69,5980.0
2018-08-08 15:10:00,346.6,346.6,345.15,346.38,10179.0,346.6,346.6,345.15,346.38,10179.0
2018-08-08 15:20:00,346.44,346.6,345.9,346.11,6650.0,346.44,346.6,345.9,346.11,6650.0
2018-08-08 15:30:00,346.0,346.22,345.04,346.22,14950.0,346.0,346.22,345.04,346.22,14950.0
2018-08-08 15:40:00,345.83,346.65,344.07,344.72,15924.0,345.83,346.65,344.07,344.72,15924.0
2018-08-08 15:50:00,344.49,344.88,343.01,344.43,46529.0,344.49,344.88,343.01,344.43,46529.0
2018-08-09 09:30:00,337.88,360.94,337.19,360.0,101983.0,337.88,360.94,337.19,360.0,101983.0
2018-08-09 09:40:00,360.61,383.88,360.6,380.0,117295.0,360.61,383.88,360.6,380.0,117295.0
2018-08-09 09:50:00,380.0,394.5,373.7,392.4,147325.0,380.0,394.5,373.7,392.4,147325.0
2018-08-09 10:00:00,392.77,394.92,386.31,388.06,92488.0,392.77,394.92,386.31,388.06,92488.0
2018-08-09 10:10:00,387.54,389.99,382.16,389.14,89149.0,387.54,389.99,382.16,389.14,89149.0
2018-08-09 10:20:00,388.98,390.0,385.75,386.19,63108.0,388.98,390.0,385.75,386.19,63108.0
2018-08-09 10:30:00,386.18,390.56,385.54,387.73,66147.0,386.18,390.56,385.54,387.73,66147.0
2018-08-09 10:40:00,387.76,390.66,385.76,387.36,55036.0,387.76,390.66,385.76,387.36,55036.0
2018-08-09 10:50:00,386.99,388.68,384.0,385.9,19932.0,386.99,388.68,384.0,385.9,19932.0
2018-08-09 11:00:00,386.0,388.46,385.68,385.92,49855.0,386.0,388.46,385.68,385.92,49855.0
2018-08-09 11:10:00,385.92,388.0,385.11,385.9,37684.0,385.92,388.0,385.11,385.9,37684.0
2018-08-09 11:20:00,385.95,387.9,385.8,387.9,16391.0,385.95,387.9,385.8,387.9,16391.0
2018-08-09 11:30:00,388.0,388.15,385.51,385.78,16939.0,388.0,388.15,385.51,385.78,16939.0
2018-08-09 11:40:00,385.92,387.72,384.56,385.56,24073.0,385.92,387.72,384.56,385.56,24073.0
2018-08-09 11:50:00,385.27,387.34,384.82,387.25,16329.0,385.27,387.34,384.82,387.25,16329.0
2018-08-09 12:00:00,387.21,387.38,384.98,385.17,20577.0,387.21,387.38,384.98,385.17,20577.0
2018-08-09 12:10:00,384.57,385.34,383.0,383.31,22281.0,384.57,385.34,383.0,383.31,22281.0
2018-08-09 12:20:00,383.1,384.55,380.65,383.21,36361.0,383.1,384.55,380.65,383.21,36361.0
2018-08-09 12:30:00,383.23,384.05,382.01,384.05,21667.0,383.23,384.05,382.01,384.05,21667.0
2018-08-09 12:40:00,383.95,385.45,383.43,384.76,14157.0,383.95,385.45,383.43,384.76,14157.0
2018-08-09 12:50:00,384.98,385.8,384.03,385.8,7790.0,384.98,385.8,384.03,385.8,7790.0
2018-08-09 13:00:00,385.98,386.07,384.66,384.75,9082.0,385.98,386.07,384.66,384.75,9082.0
2018-08-09 13:10:00,384.5,384.74,383.29,383.3,6935.0,384.5,384.74,383.29,383.3,6935.0
2018-08-09 13:20:00,383.3,387.39,383.3,386.28,28764.0,383.3,387.39,383.3,386.28,28764.0
2018-08-09 13:30:00,386.31,387.5,385.17,387.01,20933.0,386.31,387.5,385.17,387.01,20933.0
2018-08-09 13:40:00,387.07,388.0,386.85,387.72,26552.0,387.07,388.0,386.85,387.72,26552.0
2018-08-09 13:50:00,387.5,387.54,383.47,383.47,16604.0,387.5,387.54,383.47,383.47,16604.0
2018-08-09 14:00:00,383.92,384.79,382.72,384.42,26724.0,383.92,384.79,382.72,384.42,26724.0
2018-08-09 14:10:00,384.51,386.76,384.38,384.49,20686.0,384.51,386.76,384.38,384.49,20686.0
2018-08-09 14:20:00,384.56,384.99,383.25,384.84,15301.0,384.56,384.99,383.25,384.84,15301.0
2018-08-09 14:30:00,384.63,385.44,384.3,384.89,12665.0,384.63,385.44,384.3,384.89,12665.0
2018-08-09 14:40:00,384.73,386.56,384.72,385.2,27849.0,384.73,386.56,384.72,385.2,27849.0
2018-08-09 14:50:00,385.2,385.87,381.71,381.76,24105.0,385.2,385.87,381.71,381.76,24105.0
2018-08-09 15:00:00,381.48,381.63,380.05,380.72,43780.0,381.48,381.63,380.05,380.72,43780.0
2018-08-09 15:10:00,380.52,383.1,380.52,383.02,32440.0,380.52,383.1,380.52,383.02,32440.0
2018-08-09 15:20:00,383.08,384.36,382.01,383.09,42998.0,383.08,384.36,382.01,383.09,42998.0
2018-08-09 15:30:00,382.98,383.93,382.02,383.48,68913.0,382.98,383.93,382.02,383.48,68913.0
2018-08-09 15:40:00,383.69,386.24,383.6,384.46,63977.0,383.69,386.24,383.6,384.46,63977.0
2018-08-09 15:50:00,384.53,385.42,384.0,384.39,115738.0,384.53,385.42,384.0,384.39,115738.0
2018-08-10 09:30:00,378.86,378.86,371.89,374.94,47883.0,378.86,378.86,371.89,374.94,47883.0
2018-08-10 09:40:00,375.32,375.38,370.03,374.01,48304.0,375.32,375.38,370.03,374.01,48304.0
2018-08-10 09:50:00,374.48,379.81,374.43,379.51,29835.0,374.48,379.81,374.43,379.51,29835.0
2018-08-10 10:00:00,379.0,381.58,378.8,381.58,22021.0,379.0,381.58,378.8,381.58,22021.0
2018-08-10 10:10:00,381.57,384.95,381.57,384.95,21773.0,381.57,384.95,381.57,384.95,21773.0
2018-08-10 10:20:00,384.96,384.97,379.49,379.49,23617.0,384.96,384.97,379.49,379.49,23617.0
2018-08-10 10:30:00,380.01,382.69,379.44,381.4,13213.0,380.01,382.69,379.44,381.4,13213.0
2018-08-10 10:40:00,381.5,381.93,378.4,380.48,10742.0,381.5,381.93,378.4,380.48,10742.0
2018-08-10 10:50:00,380.0,380.25,378.04,379.49,13852.0,380.0,380.25,378.04,379.49,13852.0
2018-08-10 11:00:00,379.33,379.33,375.01,375.32,26230.0,379.33,379.33,375.01,375.32,26230.0
2018-08-10 11:10:00,375.29,377.44,375.29,375.99,10191.0,375.29,377.44,375.29,375.99,10191.0
2018-08-10 11:20:00,375.54,376.91,375.01,376.3,28078.0,375.54,376.91,375.01,376.3,28078.0
2018-08-10 11:30:00,376.3,378.7,376.3,378.45,24095.0,376.3,378.7,376.3,378.45,24095.0
2018-08-10 11:40:00,378.36,380.94,378.14,379.66,16630.0,378.36,380.94,378.14,379.66,16630.0
2018-08-10 11:50:00,379.29,379.52,376.77,376.77,10360.0,379.29,379.52,376.77,376.77,10360.0
2018-08-10 12:00:00,376.83,377.12,374.95,375.03,7445.0,376.83,377.12,374.95,375.03,7445.0
2018-08-10 12:10:00,375.24,375.33,374.12,374.51,16558.0,375.24,375.33,374.12,374.51,16558.0
2018-08-10 12:20:00,374.43,374.91,372.47,373.46,18333.0,374.43,374.91,372.47,373.46,18333.0
2018-08-10 12:30:00,374.0,374.34,373.46,373.48,7150.0,374.0,374.34,373.46,373.48,7150.0
2018-08-10 12:40:00,373.44,373.51,371.88,372.06,7460.0,373.44,373.51,371.88,372.06,7460.0
2018-08-10 12:50:00,372.31,373.12,371.76,372.71,7774.0,372.31,373.12,371.76,372.71,7774.0
2018-08-10 13:00:00,372.76,372.76,371.53,371.55,5905.0,372.76,372.76,371.53,371.55,5905.0
2018-08-10 13:10:00,371.35,371.35,370.12,370.98,11893.0,371.35,371.35,370.12,370.98,11893.0
2018-08-10 13:20:00,370.74,371.0,368.02,368.63,13575.0,370.74,371.0,368.02,368.63,13575.0
2018-08-10 13:30:00,368.37,368.72,367.75,368.5,16771.0,368.37,368.72,367.75,368.5,16771.0
2018-08-10 13:40:00,368.44,368.84,366.4,366.4,7832.0,368.44,368.84,366.4,366.4,7832.0
2018-08-10 13:50:00,366.35,367.15,365.67,366.6,15768.0,366.35,367.15,365.67,366.6,15768.0
2018-08-10 14:00:00,366.01,367.41,365.61,367.29,13629.0,366.01,367.41,365.61,367.29,13629.0
2018-08-10 14:10:00,367.33,369.04,367.33,368.87,9832.0,367.33,369.04,367.33,368.87,9832.0
2018-08-10 14:20:00,368.82,369.45,367.69,367.69,9172.0,368.82,369.45,367.69,367.69,9172.0
2018-08-10 14:30:00,367.69,368.87,367.36,368.83,9395.0,367.69,368.87,367.36,368.83,9395.0
2018-08-10 14:40:00,368.83,369.51,368.62,368.92,17662.0,368.83,369.51,368.62,368.92,17662.0
2018-08-10 14:50:00,369.16,370.32,369.12,369.93,12287.0,369.16,370.32,369.12,369.93,12287.0
2018-08-10 15:00:00,369.77,371.14,369.42,370.93,12073.0,369.77,371.14,369.42,370.93,12073.0
2018-08-10 15:10:00,371.18,372.3,371.16,371.97,18942.0,371.18,372.3,371.16,371.97,18942.0
2018-08-10 15:20:00,371.97,374.9,371.96,374.06,57011.0,371.97,374.9,371.96,374.06,57011.0
2018-08-10 15:30:00,374.04,374.2,372.29,372.29,32820.0,374.04,374.2,372.29,372.29,32820.0
2018-08-10 15:40:00,372.44,373.94,372.17,373.63,32367.0,372.44,373.94,372.17,373.63,32367.0
2018-08-10 15:50:00,373.42,373.61,372.04,372.49,56131.0,373.42,373.61,372.04,372.49,56131.0
2018-08-13 09:30:00,371.95,371.95,366.78,368.76,21320.0,371.95,371.95,366.78,368.76,21320.0
2018-08-13 09:40:00,369.23,369.23,365.71,366.57,16441.0,369.23,369.23,365.71,366.57,16441.0
2018-08-13 09:50:00,366.54,369.35,365.93,367.91,8650.0,366.54,369.35,365.93,367.91,8650.0
2018-08-13 10:00:00,367.0,368.63,366.99,368.0,25145.0,367.0,368.63,366.99,368.0,25145.0
2018-08-13 10:10:00,368.01,368.01,365.38,366.25,12198.0,368.01,368.01,365.38,366.25,12198.0
2018-08-13 10:20:00,366.23,367.54,365.9,366.0,14855.0,366.23,367.54,365.9,366.0,14855.0
2018-08-13 10:30:00,366.1,366.43,363.37,364.01,8332.0,366.1,366.43,363.37,364.01,8332.0
2018-08-13 10:40:00,364.28,364.57,363.26,364.12,6200.0,364.28,364.57,363.26,364.12,6200.0
2018-08-13 10:50:00,364.05,365.26,363.79,365.26,14458.0,364.05,365.26,363.79,365.26,14458.0
2018-08-13 11:00:00,364.83,364.91,363.88,364.17,7920.0,364.83,364.91,363.88,364.17,7920.0
2018-08-13 11:10:00,363.96,364.56,363.5,363.98,29325.0,363.96,364.56,363.5,363.98,29325.0
2018-08-13 11:20:00,363.56,363.67,360.45,361.66,8290.0,363.56,363.67,360.45,361.66,8290.0
2018-08-13 11:30:00,361.47,362.03,360.68,361.38,3500.0,361.47,362.03,360.68,361.38,3500.0
2018-08-13 11:40:00,361.4,363.62,361.4,362.25,4400.0,361.4,363.62,361.4,362.25,4400.0
2018-08-13 11:50:00,362.77,362.77,361.25,361.78,9596.0,362.77,362.77,361.25,361.78,9596.0
2018-08-13 12:00:00,361.61,364.3,361.59,363.12,25794.0,361.61,364.3,361.59,363.12,25794.0
2018-08-13 12:10:00,363.0,363.0,361.51,362.31,10500.0,363.0,363.0,361.51,362.31,10500.0
2018-08-13 12:20:00,362.03,362.65,360.69,361.15,23498.0,362.03,362.65,360.69,361.15,23498.0
2018-08-13 12:30:00,360.5,360.83,359.52,359.93,14585.0,360.5,360.83,359.52,359.93,14585.0
2018-08-13 12:40:00,359.99,360.27,358.38,358.38,15277.0,359.99,360.27,358.38,358.38,15277.0
2018-08-13 12:50:00,358.14,359.38,357.09,358.84,24516.0,358.14,359.38,357.09,358.84,24516.0
2018-08-13 13:00:00,359.17,359.67,357.66,359.67,32830.0,359.17,359.67,357.66,359.67,32830.0
2018-08-13 13:10:00,359.71,360.77,359.71,360.54,20258.0,359.71,360.77,359.71,360.54,20258.0
2018-08-13 13:20:00,360.55,363.35,360.19,363.35,24422.0,360.55,363.35,360.19,363.35,24422.0
2018-08-13 13:30:00,363.41,364.78,362.74,362.74,10286.0,363.41,364.78,362.74,362.74,10286.0
2018-08-13 13:40:00,362.89,362.89,360.34,360.34,10288.0,362.89,362.89,360.34,360.34,10288.0
2018-08-13 13:50:00,360.42,361.18,359.4,359.43,8255.0,360.42,361.18,359.4,359.43,8255.0
2018-08-13 14:00:00,359.42,360.79,359.42,360.5,9600.0,359.42,360.79,359.42,360.5,9600.0
2018-08-13 14:10:00,360.23,361.87,359.73,361.43,15989.0,360.23,361.87,359.73,361.43,15989.0
2018-08-13 14:20:00,360.73,361.8,360.69,360.78,6292.0,360.73,361.8,360.69,360.78,6292.0
2018-08-13 14:30:00,361.0,361.0,359.46,359.72,13029.0,361.0,361.0,359.46,359.72,13029.0
2018-08-13 14:40:00,359.94,359.99,358.93,359.46,4600.0,359.94,359.99,358.93,359.46,4600.0
2018-08-13 14:50:00,359.38,359.38,357.27,357.66,7603.0,359.38,359.38,357.27,357.66,7603.0
2018-08-13 15:00:00,357.65,358.56,357.65,358.22,11184.0,357.65,358.56,357.65,358.22,11184.0
2018-08-13 15:10:00,358.39,360.53,358.39,359.78,22960.0,358.39,360.53,358.39,359.78,22960.0
2018-08-13 15:20:00,359.82,359.94,358.46,358.48,10200.0,359.82,359.94,358.46,358.48,10200.0
2018-08-13 15:30:00,358.46,359.06,357.84,358.12,14598.0,358.46,359.06,357.84,358.12,14598.0
2018-08-13 15:40:00,357.85,359.32,357.62,359.19,21135.0,357.85,359.32,357.62,359.19,21135.0
2018-08-13 15:50:00,359.02,359.33,358.18,358.86,34935.0,359.02,359.33,358.18,358.86,34935.0
2018-08-14 09:30:00,362.36,364.0,359.38,361.02,7736.0,362.36,364.0,359.38,361.02,7736.0
2018-08-14 09:40:00,361.65,361.65,356.84,357.22,10850.0,361.65,361.65,356.84,357.22,10850.0
2018-08-14 09:50:00,356.72,357.81,355.3,357.81,3979.0,356.72,357.81,355.3,357.81,3979.0
2018-08-14 10:00:00,357.9,359.53,357.23,359.19,8362.0,357.9,359.53,357.23,359.19,8362.0
2018-08-14 10:10:00,359.48,359.71,358.73,359.38,10996.0,359.48,359.71,358.73,359.38,10996.0
2018-08-14 10:20:00,359.2,359.72,359.15,359.15,650.0,359.2,359.72,359.15,359.15,650.0
2018-08-14 10:30:00,359.15,362.13,359.15,361.05,12253.0,359.15,362.13,359.15,361.05,12253.0
2018-08-14 10:40:00,361.0,361.9,360.55,360.55,4439.0,361.0,361.9,360.55,360.55,4439.0
2018-08-14 10:50:00,360.28,361.17,360.28,361.1,2238.0,360.28,361.17,360.28,361.1,2238.0
2018-08-14 11:00:00,361.58,362.67,361.23,362.18,5362.0,361.58,362.67,361.23,362.18,5362.0
2018-08-14 11:10:00,362.71,363.35,362.51,362.78,3991.0,362.71,363.35,362.51,362.78,3991.0
2018-08-14 11:20:00,363.5,364.77,363.5,363.79,4671.0,363.5,364.77,363.5,363.79,4671.0
2018-08-14 11:30:00,363.8,365.23,363.5,365.09,5221.0,363.8,365.23,363.5,365.09,5221.0
2018-08-14 11:40:00,365.22,365.25,364.2,365.16,6600.0,365.22,365.25,364.2,365.16,6600.0
2018-08-14 11:50:00,365.19,365.61,364.79,364.79,5000.0,365.19,365.61,364.79,364.79,5000.0
2018-08-14 12:00:00,364.73,365.5,364.1,364.16,4717.0,364.73,365.5,364.1,364.16,4717.0
2018-08-14 12:10:00,363.94,364.25,363.6,364.25,750.0,363.94,364.25,363.6,364.25,750.0
2018-08-14 12:20:00,364.47,364.47,363.89,364.25,600.0,364.47,364.47,363.89,364.25,600.0
2018-08-14 12:30:00,364.29,364.56,363.67,364.48,2100.0,364.29,364.56,363.67,364.48,2100.0
2018-08-14 12:40:00,364.23,365.36,364.21,365.02,4495.0,364.23,365.36,364.21,365.02,4495.0
2018-08-14 12:50:00,365.21,365.21,363.5,363.5,1900.0,365.21,365.21,363.5,363.5,1900.0
2018-08-14 13:00:00,363.19,363.23,361.94,362.4,3100.0,363.19,363.23,361.94,362.4,3100.0
2018-08-14 13:10:00,362.3,363.06,361.88,362.87,1600.0,362.3,363.06,361.88,362.87,1600.0
2018-08-14 13:20:00,363.09,363.23,362.64,362.99,3647.0,363.09,363.23,362.64,362.99,3647.0
2018-08-14 13:30:00,363.1,364.2,363.1,364.2,1100.0,363.1,364.2,363.1,364.2,1100.0
2018-08-14 13:40:00,364.07,364.17,363.45,363.68,2500.0,364.07,364.17,363.45,363.68,2500.0
2018-08-14 13:50:00,363.7,363.97,363.54,363.95,1072.0,363.7,363.97,363.54,363.95,1072.0
2018-08-14 14:00:00,363.57,363.64,362.46,362.53,5450.0,363.57,363.64,362.46,362.53,5450.0
2018-08-14 14:10:00,362.5,362.74,362.4,362.74,1000.0,362.5,362.74,362.4,362.74,1000.0
2018-08-14 14:20:00,362.85,362.96,362.21,362.42,1677.0,362.85,362.96,362.21,362.42,1677.0
2018-08-14 14:30:00,362.59,363.42,362.59,363.41,3999.0,362.59,363.42,362.59,363.41,3999.0
2018-08-14 14:40:00,363.53,364.47,363.53,364.47,900.0,363.53,364.47,363.53,364.47,900.0
2018-08-14 14:50:00,364.17,365.01,364.17,364.32,2100.0,364.17,365.01,364.17,364.32,2100.0
2018-08-14 15:00:00,364.34,364.71,363.93,364.19,2801.0,364.34,364.71,363.93,364.19,2801.0
2018-08-14 15:10:00,364.34,365.0,364.34,364.87,1407.0,364.34,365.0,364.34,364.87,1407.0
2018-08-14 15:20:00,364.53,365.5,364.46,365.25,5150.0,364.53,365.5,364.46,365.25,5150.0
2018-08-14 15:30:00,365.29,365.57,364.46,364.56,8515.0,365.29,365.57,364.46,364.56,8515.0
2018-08-14 15:40:00,364.38,364.38,362.66,363.42,8650.0,364.38,364.38,362.66,363.42,8650.0
2018-08-14 15:50:00,363.66,364.35,362.93,363.61,10656.0,363.66,364.35,362.93,363.61,10656.0
2018-08-15 09:30:00,355.0,357.21,351.25,353.51,35426.0,355.0,357.21,351.25,353.51,35426.0
2018-08-15 09:40:00,353.56,357.49,349.82,351.39,31364.0,353.56,357.49,349.82,351.39,31364.0
2018-08-15 09:50:00,351.0,351.86,346.04,346.5,23470.0,351.0,351.86,346.04,346.5,23470.0
2018-08-15 10:00:00,346.0,347.94,344.21,347.82,19124.0,346.0,347.94,344.21,347.82,19124.0
2018-08-15 10:10:00,346.98,348.79,346.29,347.81,13272.0,346.98,348.79,346.29,347.81,13272.0
2018-08-15 10:20:00,347.64,348.0,346.01,346.06,12765.0,347.64,348.0,346.01,346.06,12765.0
2018-08-15 10:30:00,346.06,346.06,342.0,343.62,28890.0,346.06,346.06,342.0,343.62,28890.0
2018-08-15 10:40:00,344.0,344.0,342.03,342.75,20077.0,344.0,344.0,342.03,342.75,20077.0
2018-08-15 10:50:00,342.5,342.62,341.24,342.62,9978.0,342.5,342.62,341.24,342.62,9978.0
2018-08-15 11:00:00,342.62,345.5,342.47,345.26,29260.0,342.62,345.5,342.47,345.26,29260.0
2018-08-15 11:10:00,345.08,347.57,345.08,345.86,32457.0,345.08,347.57,345.08,345.86,32457.0
2018-08-15 11:20:00,345.91,346.26,344.11,344.41,17337.0,345.91,346.26,344.11,344.41,17337.0
2018-08-15 11:30:00,344.41,346.96,344.14,346.18,3124.0,344.41,346.96,344.14,346.18,3124.0
2018-08-15 11:40:00,345.72,346.74,344.92,344.93,4100.0,345.72,346.74,344.92,344.93,4100.0
2018-08-15 11:50:00,345.0,345.65,344.42,344.42,4837.0,345.0,345.65,344.42,344.42,4837.0
2018-08-15 12:00:00,344.43,345.65,344.11,345.65,5098.0,344.43,345.65,344.11,345.65,5098.0
2018-08-15 12:10:00,345.52,346.52,345.52,346.09,1802.0,345.52,346.52,345.52,346.09,1802.0
2018-08-15 12:20:00,346.34,346.34,345.46,345.46,2505.0,346.34,346.34,345.46,345.46,2505.0
2018-08-15 12:30:00,345.53,346.77,344.99,345.19,29761.0,345.53,346.77,344.99,345.19,29761.0
2018-08-15 12:40:00,345.28,345.51,344.5,344.54,13700.0,345.28,345.51,344.5,344.54,13700.0
2018-08-15 12:50:00,344.68,344.89,342.49,342.5,9131.0,344.68,344.89,342.49,342.5,9131.0
2018-08-15 13:00:00,343.16,344.88,342.89,344.36,8287.0,343.16,344.88,342.89,344.36,8287.0
2018-08-15 13:10:00,344.31,344.64,342.54,343.74,5198.0,344.31,344.64,342.54,343.74,5198.0
2018-08-15 13:20:00,342.69,344.43,342.69,343.77,24511.0,342.69,344.43,342.69,343.77,24511.0
2018-08-15 13:30:00,344.0,344.21,343.22,344.13,14179.0,344.0,344.21,343.22,344.13,14179.0
2018-08-15 13:40:00,344.39,344.39,341.54,341.55,17999.0,344.39,344.39,341.54,341.55,17999.0
2018-08-15 13:50:00,341.56,343.88,341.5,343.88,11590.0,341.56,343.88,341.5,343.88,11590.0
2018-08-15 14:00:00,343.84,344.24,342.27,342.72,23471.0,343.84,344.24,342.27,342.72,23471.0
2018-08-15 14:10:00,342.49,342.65,340.67,341.14,16926.0,342.49,342.65,340.67,341.14,16926.0
2018-08-15 14:20:00,341.21,341.44,340.11,340.31,11829.0,341.21,341.44,340.11,340.31,11829.0
2018-08-15 14:30:00,340.03,342.05,339.94,341.17,20169.0,340.03,342.05,339.94,341.17,20169.0
2018-08-15 14:40:00,341.23,342.92,340.38,342.92,23210.0,341.23,342.92,340.38,342.92,23210.0
2018-08-15 14:50:00,342.71,346.07,342.69,346.07,18619.0,342.71,346.07,342.69,346.07,18619.0
2018-08-15 15:00:00,345.96,346.35,344.1,344.27,10575.0,345.96,346.35,344.1,344.27,10575.0
2018-08-15 15:10:00,344.23,345.1,344.2,344.84,7887.0,344.23,345.1,344.2,344.84,7887.0
2018-08-15 15:20:00,344.71,346.45,344.38,345.18,18184.0,344.71,346.45,344.38,345.18,18184.0
2018-08-15 15:30:00,345.02,345.74,344.18,344.93,16959.0,345.02,345.74,344.18,344.93,16959.0
2018-08-15 15:40:00,344.48,345.45,344.46,344.9,23956.0,344.48,345.45,344.46,344.9,23956.0
2018-08-15 15:50:00,344.5,345.27,343.76,344.85,36911.0,344.5,345.27,343.76,344.85,36911.0
2018-08-16 09:30:00,349.04,351.0,345.0,345.0,14167.0,349.04,351.0,345.0,345.0,14167.0
2018-08-16 09:40:00,345.01,348.88,345.01,346.28,6000.0,345.01,348.88,345.01,346.28,6000.0
2018-08-16 09:50:00,345.88,347.06,344.27,344.28,4900.0,345.88,347.06,344.27,344.28,4900.0
2018-08-16 10:00:00,345.39,346.49,344.65,345.8,8164.0,345.39,346.49,344.65,345.8,8164.0
2018-08-16 10:10:00,345.3,348.08,345.3,347.52,15761.0,345.3,348.08,345.3,347.52,15761.0
2018-08-16 10:20:00,347.75,348.09,346.55,348.0,6130.0,347.75,348.09,346.55,348.0,6130.0
2018-08-16 10:30:00,347.57,348.05,346.74,346.97,3300.0,347.57,348.05,346.74,346.97,3300.0
2018-08-16 10:40:00,346.98,347.0,345.26,345.26,2400.0,346.98,347.0,345.26,345.26,2400.0
2018-08-16 10:50:00,345.68,345.68,344.21,344.31,3030.0,345.68,345.68,344.21,344.31,3030.0
2018-08-16 11:00:00,344.88,345.75,343.95,345.48,2300.0,344.88,345.75,343.95,345.48,2300.0
2018-08-16 11:10:00,345.82,346.65,345.82,345.82,6144.0,345.82,346.65,345.82,345.82,6144.0
2018-08-16 11:20:00,345.78,345.86,344.45,344.65,50211.0,345.78,345.86,344.45,344.65,50211.0
2018-08-16 11:30:00,344.67,345.06,342.85,343.62,4356.0,344.67,345.06,342.85,343.62,4356.0
2018-08-16 11:40:00,343.61,343.62,342.48,342.69,8562.0,343.61,343.62,342.48,342.69,8562.0
2018-08-16 11:50:00,342.69,342.69,340.63,340.63,10106.0,342.69,342.69,340.63,340.63,10106.0
2018-08-16 12:00:00,340.85,341.0,339.64,339.64,21600.0,340.85,341.0,339.64,339.64,21600.0
2018-08-16 12:10:00,339.49,339.97,338.0,339.35,27248.0,339.49,339.97,338.0,339.35,27248.0
2018-08-16 12:20:00,339.31,340.67,339.31,340.52,11998.0,339.31,340.67,339.31,340.52,11998.0
2018-08-16 12:30:00,340.61,341.23,339.99,341.23,11087.0,340.61,341.23,339.99,341.23,11087.0
2018-08-16 12:40:00,340.75,340.76,336.46,337.2,38150.0,340.75,340.76,336.46,337.2,38150.0
2018-08-16 12:50:00,337.25,339.12,337.18,338.68,31212.0,337.25,339.12,337.18,338.68,31212.0
2018-08-16 13:00:00,338.97,339.5,337.3,337.73,12089.0,338.97,339.5,337.3,337.73,12089.0
2018-08-16 13:10:00,337.52,338.0,337.05,337.58,14400.0,337.52,338.0,337.05,337.58,14400.0
2018-08-16 13:20:00,337.56,338.37,337.52,337.9,5850.0,337.56,338.37,337.52,337.9,5850.0
2018-08-16 13:30:00,338.12,338.55,337.16,337.64,12418.0,338.12,338.55,337.16,337.64,12418.0
2018-08-16 13:40:00,337.99,339.57,337.99,339.3,7500.0,337.99,339.57,337.99,339.3,7500.0
2018-08-16 13:50:00,339.3,339.31,338.78,339.12,4434.0,339.3,339.31,338.78,339.12,4434.0
2018-08-16 14:00:00,339.26,341.0,338.78,340.77,29903.0,339.26,341.0,338.78,340.77,29903.0
2018-08-16 14:10:00,340.68,341.97,340.65,340.97,11180.0,340.68,341.97,340.65,340.97,11180.0
2018-08-16 14:20:00,340.94,341.12,339.99,339.99,7697.0,340.94,341.12,339.99,339.99,7697.0
2018-08-16 14:30:00,339.48,339.49,338.08,338.39,17234.0,339.48,339.49,338.08,338.39,17234.0
2018-08-16 14:40:00,338.31,338.37,337.3,337.53,7700.0,338.31,338.37,337.3,337.53,7700.0
2018-08-16 14:50:00,337.44,337.98,336.77,336.77,10737.0,337.44,337.98,336.77,336.77,10737.0
2018-08-16 15:00:00,336.67,337.11,334.07,334.51,25452.0,336.67,337.11,334.07,334.51,25452.0
2018-08-16 15:10:00,334.43,335.72,333.86,334.0,14046.0,334.43,335.72,333.86,334.0,14046.0
2018-08-16 15:20:00,333.92,335.06,333.61,334.71,27508.0,333.92,335.06,333.61,334.71,27508.0
2018-08-16 15:30:00,334.57,335.0,333.63,334.56,18592.0,334.57,335.0,333.63,334.56,18592.0
2018-08-16 15:40:00,334.75,335.05,334.03,334.85,19563.0,334.75,335.05,334.03,334.85,19563.0
2018-08-16 15:50:00,334.74,335.1,334.14,334.74,35886.0,334.74,335.1,334.14,334.74,35886.0
2018-08-17 09:30:00,333.29,334.66,330.38,333.56,10865.0,333.29,334.66,330.38,333.56,10865.0
2018-08-17 09:40:00,333.18,333.19,328.86,331.29,32672.0,333.18,333.19,328.86,331.29,32672.0
2018-08-17 09:50:00,331.33,331.81,327.51,328.08,14949.0,331.33,331.81,327.51,328.08,14949.0
2018-08-17 10:00:00,328.22,328.22,325.41,327.86,25228.0,328.22,328.22,325.41,327.86,25228.0
2018-08-17 10:10:00,327.86,328.55,326.31,326.99,30749.0,327.86,328.55,326.31,326.99,30749.0
2018-08-17 10:20:00,327.2,328.13,326.62,327.25,16042.0,327.2,328.13,326.62,327.25,16042.0
2018-08-17 10:30:00,327.25,328.38,327.23,327.46,12194.0,327.25,328.38,327.23,327.46,12194.0
2018-08-17 10:40:00,327.23,327.23,324.53,325.7,15136.0,327.23,327.23,324.53,325.7,15136.0
2018-08-17 10:50:00,325.31,325.93,322.69,322.73,14769.0,325.31,325.93,322.69,322.73,14769.0
2018-08-17 11:00:00,322.78,324.92,322.78,323.55,16100.0,322.78,324.92,322.78,323.55,16100.0
2018-08-17 11:10:00,324.15,325.08,321.74,325.03,36528.0,324.15,325.08,321.74,325.03,36528.0
2018-08-17 11:20:00,324.75,325.24,323.71,324.0,6966.0,324.75,325.24,323.71,324.0,6966.0
2018-08-17 11:30:00,324.02,324.9,323.39,323.62,10820.0,324.02,324.9,323.39,323.62,10820.0
2018-08-17 11:40:00,323.75,325.63,323.25,324.81,20291.0,323.75,325.63,323.25,324.81,20291.0
2018-08-17 11:50:00,324.56,325.06,324.29,324.81,14683.0,324.56,325.06,324.29,324.81,14683.0
2018-08-17 12:00:00,324.65,324.96,323.28,323.49,9150.0,324.65,324.96,323.28,323.49,9150.0
2018-08-17 12:10:00,323.98,324.04,323.3,323.73,8653.0,323.98,324.04,323.3,323.73,8653.0
2018-08-17 12:20:00,323.84,324.48,323.58,324.05,9680.0,323.84,324.48,323.58,324.05,9680.0
2018-08-17 12:30:00,324.28,324.47,323.03,323.48,8500.0,324.28,324.47,323.03,323.48,8500.0
2018-08-17 12:40:00,323.42,324.1,322.64,322.64,4300.0,323.42,324.1,322.64,322.64,4300.0
2018-08-17 12:50:00,322.57,322.97,322.19,322.19,4272.0,322.57,322.97,322.19,322.19,4272.0
2018-08-17 13:00:00,322.19,323.54,321.57,323.31,13782.0,322.19,323.54,321.57,323.31,13782.0
2018-08-17 13:10:00,323.41,323.56,323.04,323.07,3800.0,323.41,323.56,323.04,323.07,3800.0
2018-08-17 13:20:00,323.08,323.08,322.0,322.74,11800.0,323.08,323.08,322.0,322.74,11800.0
2018-08-17 13:30:00,322.76,323.9,322.75,323.5,8799.0,322.76,323.9,322.75,323.5,8799.0
2018-08-17 13:40:00,323.54,323.77,322.32,322.7,17698.0,323.54,323.77,322.32,322.7,17698.0
2018-08-17 13:50:00,322.62,323.19,322.08,323.19,7595.0,322.62,323.19,322.08,323.19,7595.0
2018-08-17 14:00:00,323.12,325.0,322.39,324.74,11915.0,323.12,325.0,322.39,324.74,11915.0
2018-08-17 14:10:00,324.72,326.84,323.76,326.81,19896.0,324.72,326.84,323.76,326.81,19896.0
2018-08-17 14:20:00,326.9,328.08,326.66,327.03,19978.0,326.9,328.08,326.66,327.03,19978.0
2018-08-17 14:30:00,326.55,326.78,324.78,325.14,34041.0,326.55,326.78,324.78,325.14,34041.0
2018-08-17 14:40:00,325.18,325.81,324.35,325.27,18708.0,325.18,325.81,324.35,325.27,18708.0
2018-08-17 14:50:00,325.44,327.45,325.44,326.57,42524.0,325.44,327.45,325.44,326.57,42524.0
2018-08-17 15:00:00,326.66,326.99,324.06,324.06,21749.0,326.66,326.99,324.06,324.06,21749.0
2018-08-17 15:10:00,324.06,324.71,322.91,323.26,25105.0,324.06,324.71,322.91,323.26,25105.0
2018-08-17 15:20:00,323.49,323.71,322.28,322.58,6610.0,323.49,323.71,322.28,322.58,6610.0
2018-08-17 15:30:00,322.58,323.09,322.27,322.93,18153.0,322.58,323.09,322.27,322.93,18153.0
2018-08-17 15:40:00,323.0,324.86,322.83,324.61,30403.0,323.0,324.86,322.83,324.61,30403.0
2018-08-17 15:50:00,324.95,325.0,323.66,324.16,35815.0,324.95,325.0,323.66,324.16,35815.0
2018-08-20 09:30:00,323.83,325.21,322.13,323.98,12266.0,323.83,325.21,322.13,323.98,12266.0
2018-08-20 09:40:00,323.36,324.28,319.75,321.36,23692.0,323.36,324.28,319.75,321.36,23692.0
2018-08-20 09:50:00,321.28,321.39,318.88,320.68,15806.0,321.28,321.39,318.88,320.68,15806.0
2018-08-20 10:00:00,320.65,323.15,320.0,321.1,27604.0,320.65,323.15,320.0,321.1,27604.0
2018-08-20 10:10:00,321.1,321.49,317.88,318.8,9229.0,321.1,321.49,317.88,318.8,9229.0
2018-08-20 10:20:00,319.45,319.56,317.6,318.53,17937.0,319.45,319.56,317.6,318.53,17937.0
2018-08-20 10:30:00,318.8,320.1,317.54,319.4,35292.0,318.8,320.1,317.54,319.4,35292.0
2018-08-20 10:40:00,319.0,319.13,315.25,317.73,28701.0,319.0,319.13,315.25,317.73,28701.0
2018-08-20 10:50:00,317.73,319.69,316.93,318.44,15723.0,317.73,319.69,316.93,318.44,15723.0
2018-08-20 11:00:00,319.09,319.59,316.9,317.99,22314.0,319.09,319.59,316.9,317.99,22314.0
2018-08-20 11:10:00,318.98,319.48,317.81,318.55,33900.0,318.98,319.48,317.81,318.55,33900.0
2018-08-20 11:20:00,318.64,320.1,318.5,319.71,33798.0,318.64,320.1,318.5,319.71,33798.0
2018-08-20 11:30:00,319.89,321.78,319.89,320.57,17672.0,319.89,321.78,319.89,320.57,17672.0
2018-08-20 11:40:00,320.44,321.01,320.32,320.67,11324.0,320.44,321.01,320.32,320.67,11324.0
2018-08-20 11:50:00,321.01,321.01,320.03,320.82,3900.0,321.01,321.01,320.03,320.82,3900.0
2018-08-20 12:00:00,321.48,321.48,320.11,320.37,11562.0,321.48,321.48,320.11,320.37,11562.0
2018-08-20 12:10:00,320.65,320.66,319.15,319.17,10501.0,320.65,320.66,319.15,319.17,10501.0
2018-08-20 12:20:00,319.18,321.25,319.02,321.06,26565.0,319.18,321.25,319.02,321.06,26565.0
2018-08-20 12:30:00,321.07,322.44,320.75,320.85,57418.0,321.07,322.44,320.75,320.85,57418.0
2018-08-20 12:40:00,320.84,321.41,320.4,321.41,6290.0,320.84,321.41,320.4,321.41,6290.0
2018-08-20 12:50:00,321.88,324.13,321.42,323.06,23789.0,321.88,324.13,321.42,323.06,23789.0
2018-08-20 13:00:00,322.72,322.72,322.05,322.63,2500.0,322.72,322.72,322.05,322.63,2500.0
2018-08-20 13:10:00,323.05,323.05,322.06,322.32,3560.0,323.05,323.05,322.06,322.32,3560.0
2018-08-20 13:20:00,322.72,324.11,322.43,324.11,4620.0,322.72,324.11,322.43,324.11,4620.0
2018-08-20 13:30:00,324.57,324.82,323.71,323.98,11700.0,324.57,324.82,323.71,323.98,11700.0
2018-08-20 13:40:00,324.31,324.4,323.08,323.08,5708.0,324.31,324.4,323.08,323.08,5708.0
2018-08-20 13:50:00,322.96,322.96,321.46,322.23,2900.0,322.96,322.96,321.46,322.23,2900.0
2018-08-20 14:00:00,322.34,322.68,322.0,322.0,2100.0,322.34,322.68,322.0,322.0,2100.0
2018-08-20 14:10:00,322.32,322.69,321.5,321.99,2426.0,322.32,322.69,321.5,321.99,2426.0
2018-08-20 14:20:00,322.0,322.27,321.53,321.73,7350.0,322.0,322.27,321.53,321.73,7350.0
2018-08-20 14:30:00,322.31,322.31,321.46,321.56,1300.0,322.31,322.31,321.46,321.56,1300.0
2018-08-20 14:40:00,321.32,321.48,320.62,320.75,8360.0,321.32,321.48,320.62,320.75,8360.0
2018-08-20 14:50:00,320.82,321.27,320.0,321.01,16854.0,320.82,321.27,320.0,321.01,16854.0
2018-08-20 15:00:00,320.77,320.77,319.54,319.54,5025.0,320.77,320.77,319.54,319.54,5025.0
2018-08-20 15:10:00,319.56,320.91,319.14,320.6,50366.0,319.56,320.91,319.14,320.6,50366.0
2018-08-20 15:20:00,320.44,320.45,318.83,319.31,18097.0,320.44,320.45,318.83,319.31,18097.0
2018-08-20 15:30:00,319.11,320.01,319.03,319.09,21668.0,319.11,320.01,319.03,319.09,21668.0
2018-08-20 15:40:00,319.27,320.05,319.11,319.76,31338.0,319.27,320.05,319.11,319.76,31338.0
2018-08-20 15:50:00,319.49,320.03,319.11,319.84,57385.0,319.49,320.03,319.11,319.84,57385.0
2018-08-21 09:30:00,319.0,325.77,315.15,324.31,29044.0,319.0,325.77,315.15,324.31,29044.0
2018-08-21 09:40:00,324.52,335.66,324.49,333.0,38928.0,324.52,335.66,324.49,333.0,38928.0
2018-08-21 09:50:00,333.56,334.02,331.55,332.72,36595.0,333.56,334.02,331.55,332.72,36595.0
2018-08-21 10:00:00,332.88,333.05,328.64,329.54,41679.0,332.88,333.05,328.64,329.54,41679.0
2018-08-21 10:10:00,329.91,331.37,327.82,328.0,37023.0,329.91,331.37,327.82,328.0,37023.0
2018-08-21 10:20:00,327.86,329.63,327.19,329.39,22173.0,327.86,329.63,327.19,329.39,22173.0
2018-08-21 10:30:00,329.36,329.86,327.24,327.38,22212.0,329.36,329.86,327.24,327.38,22212.0
2018-08-21 10:40:00,327.0,327.46,325.9,326.32,15194.0,327.0,327.46,325.9,326.32,15194.0
2018-08-21 10:50:00,326.4,327.57,325.77,326.44,19053.0,326.4,327.57,325.77,326.44,19053.0
2018-08-21 11:00:00,326.45,327.19,325.28,326.98,14104.0,326.45,327.19,325.28,326.98,14104.0
2018-08-21 11:10:00,327.27,327.52,324.65,324.92,28697.0,327.27,327.52,324.65,324.92,28697.0
2018-08-21 11:20:00,325.21,326.75,324.51,326.14,15719.0,325.21,326.75,324.51,326.14,15719.0
2018-08-21 11:30:00,326.58,329.83,326.58,329.4,23117.0,326.58,329.83,326.58,329.4,23117.0
2018-08-21 11:40:00,329.02,330.28,328.31,330.27,17562.0,329.02,330.28,328.31,330.27,17562.0
2018-08-21 11:50:00,330.27,332.07,330.11,331.03,27536.0,330.27,332.07,330.11,331.03,27536.0
2018-08-21 12:00:00,331.06,332.76,330.72,331.01,25825.0,331.06,332.76,330.72,331.01,25825.0
2018-08-21 12:10:00,330.89,332.09,330.61,331.73,18908.0,330.89,332.09,330.61,331.73,18908.0
2018-08-21 12:20:00,331.47,332.53,330.98,331.57,10337.0,331.47,332.53,330.98,331.57,10337.0
2018-08-21 12:30:00,331.56,331.56,329.78,329.93,10796.0,331.56,331.56,329.78,329.93,10796.0
2018-08-21 12:40:00,329.85,331.59,329.76,330.87,14318.0,329.85,331.59,329.76,330.87,14318.0
2018-08-21 12:50:00,331.0,331.28,330.03,330.46,28838.0,331.0,331.28,330.03,330.46,28838.0
2018-08-21 13:00:00,330.33,330.58,329.92,330.39,10986.0,330.33,330.58,329.92,330.39,10986.0
2018-08-21 13:10:00,330.42,331.55,330.29,331.36,8546.0,330.42,331.55,330.29,331.36,8546.0
2018-08-21 13:20:00,331.64,332.0,330.3,330.68,18057.0,331.64,332.0,330.3,330.68,18057.0
2018-08-21 13:30:00,330.68,330.89,328.84,329.53,15543.0,330.68,330.89,328.84,329.53,15543.0
2018-08-21 13:40:00,330.05,330.56,330.05,330.55,6485.0,330.05,330.56,330.05,330.55,6485.0
2018-08-21 13:50:00,330.74,331.65,328.79,329.17,10650.0,330.74,331.65,328.79,329.17,10650.0
2018-08-21 14:00:00,328.91,329.92,328.85,329.41,10045.0,328.91,329.92,328.85,329.41,10045.0
2018-08-21 14:10:00,329.35,329.56,327.6,328.04,8695.0,329.35,329.56,327.6,328.04,8695.0
2018-08-21 14:20:00,328.04,328.18,327.66,328.18,5886.0,328.04,328.18,327.66,328.18,5886.0
2018-08-21 14:30:00,328.19,328.36,326.14,326.9,11397.0,328.19,328.36,326.14,326.9,11397.0
2018-08-21 14:40:00,327.21,327.69,326.4,327.68,8400.0,327.21,327.69,326.4,327.68,8400.0
2018-08-21 14:50:00,327.69,329.28,327.04,328.18,13893.0,327.69,329.28,327.04,328.18,13893.0
2018-08-21 15:00:00,327.95,328.0,326.23,327.8,25695.0,327.95,328.0,326.23,327.8,25695.0
2018-08-21 15:10:00,327.71,328.48,327.46,328.18,10976.0,327.71,328.48,327.46,328.18,10976.0
2018-08-21 15:20:00,328.05,328.05,326.94,326.94,16876.0,328.05,328.05,326.94,326.94,16876.0
2018-08-21 15:30:00,327.17,328.6,326.35,328.23,46448.0,327.17,328.6,326.35,328.23,46448.0
2018-08-21 15:40:00,328.7,330.9,328.4,329.83,48133.0,328.7,330.9,328.4,329.83,48133.0
2018-08-21 15:50:00,328.89,329.42,328.09,328.45,74804.0,328.89,329.42,328.09,328.45,74804.0
2018-08-22 09:30:00,332.92,345.98,332.11,335.6,125882.0,332.92,345.98,332.11,335.6,125882.0
2018-08-22 09:40:00,335.09,335.09,328.0,331.75,91566.0,335.09,335.09,328.0,331.75,91566.0
2018-08-22 09:50:00,331.26,335.03,331.0,333.0,58572.0,331.26,335.03,331.0,333.0,58572.0
2018-08-22 10:00:00,332.69,333.62,331.79,332.64,42282.0,332.69,333.62,331.79,332.64,42282.0
2018-08-22 10:10:00,332.51,335.23,332.51,335.04,25290.0,332.51,335.23,332.51,335.04,25290.0
2018-08-22 10:20:00,334.94,335.2,333.75,333.8,39372.0,334.94,335.2,333.75,333.8,39372.0
2018-08-22 10:30:00,333.74,335.75,333.74,335.37,24720.0,333.74,335.75,333.74,335.37,24720.0
2018-08-22 10:40:00,335.28,336.8,335.08,335.73,20972.0,335.28,336.8,335.08,335.73,20972.0
2018-08-22 10:50:00,335.62,338.0,335.19,336.59,23810.0,335.62,338.0,335.19,336.59,23810.0
2018-08-22 11:00:00,336.65,339.19,336.53,337.72,50449.0,336.65,339.19,336.53,337.72,50449.0
2018-08-22 11:10:00,337.9,338.09,336.67,337.08,11758.0,337.9,338.09,336.67,337.08,11758.0
2018-08-22 11:20:00,336.06,337.05,336.06,337.04,16560.0,336.06,337.05,336.06,337.04,16560.0
2018-08-22 11:30:00,336.92,337.03,336.45,336.45,9360.0,336.92,337.03,336.45,336.45,9360.0
2018-08-22 11:40:00,336.5,338.04,336.5,337.45,5087.0,336.5,338.04,336.5,337.45,5087.0
2018-08-22 11:50:00,337.45,338.05,336.06,336.56,54067.0,337.45,338.05,336.06,336.56,54067.0
2018-08-22 12:00:00,337.08,338.4,336.44,337.55,12735.0,337.08,338.4,336.44,337.55,12735.0
2018-08-22 12:10:00,338.15,338.31,337.18,337.5,17800.0,338.15,338.31,337.18,337.5,17800.0
2018-08-22 12:20:00,337.87,338.18,337.65,337.99,15979.0,337.87,338.18,337.65,337.99,15979.0
2018-08-22 12:30:00,338.05,338.14,337.76,337.76,6415.0,338.05,338.14,337.76,337.76,6415.0
2018-08-22 12:40:00,337.81,338.67,337.39,337.5,20934.0,337.81,338.67,337.39,337.5,20934.0
2018-08-22 12:50:00,337.6,338.34,337.37,338.07,23617.0,337.6,338.34,337.37,338.07,23617.0
2018-08-22 13:00:00,338.05,338.42,337.1,337.1,23733.0,338.05,338.42,337.1,337.1,23733.0
2018-08-22 13:10:00,337.48,338.34,337.42,338.02,19102.0,337.48,338.34,337.42,338.02,19102.0
2018-08-22 13:20:00,338.0,338.88,338.0,338.88,7856.0,338.0,338.88,338.0,338.88,7856.0
2018-08-22 13:30:00,338.92,340.08,338.66,339.5,22537.0,338.92,340.08,338.66,339.5,22537.0
2018-08-22 13:40:00,339.58,340.26,339.5,340.0,9529.0,339.58,340.26,339.5,340.0,9529.0
2018-08-22 13:50:00,340.0,340.03,339.58,339.94,3300.0,340.0,340.03,339.58,339.94,3300.0
2018-08-22 14:00:00,340.03,342.47,340.03,342.13,16883.0,340.03,342.47,340.03,342.13,16883.0
2018-08-22 14:10:00,341.62,341.75,340.31,340.31,11675.0,341.62,341.75,340.31,340.31,11675.0
2018-08-22 14:20:00,340.43,342.0,339.65,340.0,31823.0,340.43,342.0,339.65,340.0,31823.0
2018-08-22 14:30:00,340.01,340.51,339.85,340.13,20415.0,340.01,340.51,339.85,340.13,20415.0
2018-08-22 14:40:00,339.94,340.66,339.5,340.02,21862.0,339.94,340.66,339.5,340.02,21862.0
2018-08-22 14:50:00,340.02,340.36,339.65,340.01,18922.0,340.02,340.36,339.65,340.01,18922.0
2018-08-22 15:00:00,340.01,340.63,339.99,340.63,19183.0,340.01,340.63,339.99,340.63,19183.0
2018-08-22 15:10:00,340.72,342.59,340.48,341.04,24776.0,340.72,342.59,340.48,341.04,24776.0
2018-08-22 15:20:00,341.13,341.4,340.66,341.0,33088.0,341.13,341.4,340.66,341.0,33088.0
2018-08-22 15:30:00,340.68,342.8,340.5,342.38,32808.0,340.68,342.8,340.5,342.38,32808.0
2018-08-22 15:40:00,342.29,342.91,341.45,342.78,42470.0,342.29,342.91,341.45,342.78,42470.0
2018-08-22 15:50:00,342.68,345.36,341.6,344.94,173820.0,342.68,345.36,341.6,344.94,173820.0
2018-08-23 09:30:00,342.5,350.81,341.86,348.29,33577.0,342.5,350.81,341.86,348.29,33577.0
2018-08-23 09:40:00,348.28,352.99,348.28,351.46,17218.0,348.28,352.99,348.28,351.46,17218.0
2018-08-23 09:50:00,351.56,355.0,349.14,352.87,27025.0,351.56,355.0,349.14,352.87,27025.0
2018-08-23 10:00:00,352.35,352.87,349.99,350.47,19267.0,352.35,352.87,349.99,350.47,19267.0
2018-08-23 10:10:00,349.6,350.27,347.0,347.89,13420.0,349.6,350.27,347.0,347.89,13420.0
2018-08-23 10:20:00,348.04,348.41,347.2,348.4,6550.0,348.04,348.41,347.2,348.4,6550.0
2018-08-23 10:30:00,348.4,349.34,347.7,349.12,11223.0,348.4,349.34,347.7,349.12,11223.0
2018-08-23 10:40:00,348.81,351.52,348.81,351.39,18620.0,348.81,351.52,348.81,351.39,18620.0
2018-08-23 10:50:00,351.31,352.25,350.56,350.66,16180.0,351.31,352.25,350.56,350.66,16180.0
2018-08-23 11:00:00,350.72,350.72,348.14,348.23,11986.0,350.72,350.72,348.14,348.23,11986.0
2018-08-23 11:10:00,347.29,347.58,344.84,345.06,9712.0,347.29,347.58,344.84,345.06,9712.0
2018-08-23 11:20:00,345.0,346.98,343.01,346.0,7554.0,345.0,346.98,343.01,346.0,7554.0
2018-08-23 11:30:00,345.56,346.33,344.89,345.09,8495.0,345.56,346.33,344.89,345.09,8495.0
2018-08-23 11:40:00,345.24,345.48,344.04,344.61,3850.0,345.24,345.48,344.04,344.61,3850.0
2018-08-23 11:50:00,344.61,345.99,343.98,345.44,4750.0,344.61,345.99,343.98,345.44,4750.0
2018-08-23 12:00:00,344.36,346.24,343.98,346.24,7127.0,344.36,346.24,343.98,346.24,7127.0
2018-08-23 12:10:00,346.31,347.83,346.3,347.16,5996.0,346.31,347.83,346.3,347.16,5996.0
2018-08-23 12:20:00,347.42,348.59,347.18,348.59,4697.0,347.42,348.59,347.18,348.59,4697.0
2018-08-23 12:30:00,348.42,350.0,348.42,349.0,13386.0,348.42,350.0,348.42,349.0,13386.0
2018-08-23 12:40:00,348.68,349.46,348.62,349.02,9775.0,348.68,349.46,348.62,349.02,9775.0
2018-08-23 12:50:00,349.04,349.17,347.99,348.33,3035.0,349.04,349.17,347.99,348.33,3035.0
2018-08-23 13:00:00,347.6,348.5,347.17,347.84,6351.0,347.6,348.5,347.17,347.84,6351.0
2018-08-23 13:10:00,348.0,348.1,347.55,347.8,4700.0,348.0,348.1,347.55,347.8,4700.0
2018-08-23 13:20:00,348.07,348.68,347.14,347.5,11767.0,348.07,348.68,347.14,347.5,11767.0
2018-08-23 13:30:00,347.5,347.61,345.94,345.94,5802.0,347.5,347.61,345.94,345.94,5802.0
2018-08-23 13:40:00,345.92,347.43,345.92,346.8,3850.0,345.92,347.43,345.92,346.8,3850.0
2018-08-23 13:50:00,345.8,347.63,345.8,346.89,3344.0,345.8,347.63,345.8,346.89,3344.0
2018-08-23 14:00:00,347.13,349.17,347.13,348.98,10157.0,347.13,349.17,347.13,348.98,10157.0
2018-08-23 14:10:00,348.74,349.33,348.23,349.05,17597.0,348.74,349.33,348.23,349.05,17597.0
2018-08-23 14:20:00,348.95,349.27,348.46,349.05,8107.0,348.95,349.27,348.46,349.05,8107.0
2018-08-23 14:30:00,348.69,348.98,348.5,348.5,1696.0,348.69,348.98,348.5,348.5,1696.0
2018-08-23 14:40:00,348.6,349.89,348.6,349.75,11744.0,348.6,349.89,348.6,349.75,11744.0
2018-08-23 14:50:00,349.64,350.62,349.34,350.42,9100.0,349.64,350.62,349.34,350.42,9100.0
2018-08-23 15:00:00,350.38,350.61,350.1,350.52,5420.0,350.38,350.61,350.1,350.52,5420.0
2018-08-23 15:10:00,350.69,350.95,350.27,350.52,6318.0,350.69,350.95,350.27,350.52,6318.0
2018-08-23 15:20:00,350.12,350.26,348.32,348.5,9639.0,350.12,350.26,348.32,348.5,9639.0
2018-08-23 15:30:00,348.8,348.83,348.27,348.53,8430.0,348.8,348.83,348.27,348.53,8430.0
2018-08-23 15:40:00,348.43,349.32,348.21,348.54,26924.0,348.43,349.32,348.21,348.54,26924.0
2018-08-23 15:50:00,348.49,348.8,348.01,348.34,45565.0,348.49,348.8,348.01,348.34,45565.0
2018-08-24 09:30:00,350.07,356.75,349.17,354.42,22820.0,350.07,356.75,349.17,354.42,22820.0
2018-08-24 09:40:00,354.47,355.49,352.93,354.02,21602.0,354.47,355.49,352.93,354.02,21602.0
2018-08-24 09:50:00,354.2,354.2,353.0,353.08,3289.0,354.2,354.2,353.0,353.08,3289.0
2018-08-24 10:00:00,353.68,356.4,353.18,355.81,18514.0,353.68,356.4,353.18,355.81,18514.0
2018-08-24 10:10:00,356.17,357.5,355.82,356.02,21832.0,356.17,357.5,355.82,356.02,21832.0
2018-08-24 10:20:00,355.59,355.92,354.48,355.92,9300.0,355.59,355.92,354.48,355.92,9300.0
2018-08-24 10:30:00,355.48,358.0,355.4,357.64,12547.0,355.48,358.0,355.4,357.64,12547.0
2018-08-24 10:40:00,357.79,360.0,357.69,359.57,8289.0,357.79,360.0,357.69,359.57,8289.0
2018-08-24 10:50:00,360.33,361.16,359.26,361.16,17789.0,360.33,361.16,359.26,361.16,17789.0
2018-08-24 11:00:00,360.62,361.38,360.38,361.15,10318.0,360.62,361.38,360.38,361.15,10318.0
2018-08-24 11:10:00,361.15,363.0,360.29,363.0,27931.0,361.15,363.0,360.29,363.0,27931.0
2018-08-24 11:20:00,363.0,365.2,362.92,364.55,53584.0,363.0,365.2,362.92,364.55,53584.0
2018-08-24 11:30:00,364.52,364.63,361.22,361.48,15807.0,364.52,364.63,361.22,361.48,15807.0
2018-08-24 11:40:00,362.03,362.04,359.69,361.04,23866.0,362.03,362.04,359.69,361.04,23866.0
2018-08-24 11:50:00,361.5,364.73,360.93,364.72,29687.0,361.5,364.73,360.93,364.72,29687.0
2018-08-24 12:00:00,364.63,367.61,363.66,367.05,53871.0,364.63,367.61,363.66,367.05,53871.0
2018-08-24 12:10:00,367.16,367.7,364.16,367.22,30619.0,367.16,367.7,364.16,367.22,30619.0
2018-08-24 12:20:00,367.06,367.88,365.46,367.51,32111.0,367.06,367.88,365.46,367.51,32111.0
2018-08-24 12:30:00,367.5,368.8,367.01,368.59,22066.0,367.5,368.8,367.01,368.59,22066.0
2018-08-24 12:40:00,368.5,369.97,367.98,369.73,27355.0,368.5,369.97,367.98,369.73,27355.0
2018-08-24 12:50:00,369.8,372.91,369.65,371.76,77739.0,369.8,372.91,369.65,371.76,77739.0
2018-08-24 13:00:00,372.68,373.12,368.35,368.46,40204.0,372.68,373.12,368.35,368.46,40204.0
2018-08-24 13:10:00,368.44,368.45,365.73,367.54,20881.0,368.44,368.45,365.73,367.54,20881.0
2018-08-24 13:20:00,367.49,367.96,365.29,365.29,13965.0,367.49,367.96,365.29,365.29,13965.0
2018-08-24 13:30:00,365.59,365.82,362.96,364.7,24627.0,365.59,365.82,362.96,364.7,24627.0
2018-08-24 13:40:00,364.68,366.68,364.68,366.5,18996.0,364.68,366.68,364.68,366.5,18996.0
2018-08-24 13:50:00,366.51,367.44,365.57,367.13,9442.0,366.51,367.44,365.57,367.13,9442.0
2018-08-24 14:00:00,366.97,367.68,365.8,366.29,19207.0,366.97,367.68,365.8,366.29,19207.0
2018-08-24 14:10:00,366.33,366.5,361.7,361.7,22113.0,366.33,366.5,361.7,361.7,22113.0
2018-08-24 14:20:00,361.22,362.38,360.66,361.01,25149.0,361.22,362.38,360.66,361.01,25149.0
2018-08-24 14:30:00,360.94,362.88,360.76,361.41,24530.0,360.94,362.88,360.76,361.41,24530.0
2018-08-24 14:40:00,361.0,364.21,360.89,362.63,22461.0,361.0,364.21,360.89,362.63,22461.0
2018-08-24 14:50:00,362.13,362.71,361.0,362.46,15518.0,362.13,362.71,361.0,362.46,15518.0
2018-08-24 15:00:00,362.56,364.44,362.28,364.39,11089.0,362.56,364.44,362.28,364.39,11089.0
2018-08-24 15:10:00,364.39,365.64,364.39,365.49,15447.0,364.39,365.64,364.39,365.49,15447.0
2018-08-24 15:20:00,365.33,365.59,364.05,365.59,16947.0,365.33,365.59,364.05,365.59,16947.0
2018-08-24 15:30:00,365.8,367.1,364.87,366.01,33069.0,365.8,367.1,364.87,366.01,33069.0
2018-08-24 15:40:00,366.24,367.19,365.83,366.67,31492.0,366.24,367.19,365.83,366.67,31492.0
2018-08-24 15:50:00,367.0,368.4,366.48,367.54,61294.0,367.0,368.4,366.48,367.54,61294.0
2018-08-27 09:30:00,370.98,372.57,369.32,370.58,30876.0,370.98,372.57,369.32,370.58,30876.0
2018-08-27 09:40:00,370.87,377.43,370.87,376.47,29553.0,370.87,377.43,370.87,376.47,29553.0
2018-08-27 09:50:00,376.19,377.42,373.78,377.42,25053.0,376.19,377.42,373.78,377.42,25053.0
2018-08-27 10:00:00,377.42,377.57,375.56,376.0,41617.0,377.42,377.57,375.56,376.0,41617.0
2018-08-27 10:10:00,376.0,376.04,371.66,372.34,10480.0,376.0,376.04,371.66,372.34,10480.0
2018-08-27 10:20:00,372.35,372.51,370.05,370.73,29739.0,372.35,372.51,370.05,370.73,29739.0
2018-08-27 10:30:00,371.11,371.55,368.77,369.77,30465.0,371.11,371.55,368.77,369.77,30465.0
2018-08-27 10:40:00,370.16,371.93,369.88,371.91,20735.0,370.16,371.93,369.88,371.91,20735.0
2018-08-27 10:50:00,371.83,372.32,371.11,371.88,3539.0,371.83,372.32,371.11,371.88,3539.0
2018-08-27 11:00:00,372.5,373.67,372.5,373.28,11326.0,372.5,373.67,372.5,373.28,11326.0
2018-08-27 11:10:00,373.82,375.52,373.62,375.31,11080.0,373.82,375.52,373.62,375.31,11080.0
2018-08-27 11:20:00,374.9,375.52,374.13,374.78,10048.0,374.9,375.52,374.13,374.78,10048.0
2018-08-27 11:30:00,374.64,375.05,373.27,373.27,2595.0,374.64,375.05,373.27,373.27,2595.0
2018-08-27 11:40:00,372.26,373.58,371.23,373.15,11293.0,372.26,373.58,371.23,373.15,11293.0
2018-08-27 11:50:00,373.21,375.72,373.21,375.51,11139.0,373.21,375.72,373.21,375.51,11139.0
2018-08-27 12:00:00,375.67,375.67,374.33,375.19,7483.0,375.67,375.67,374.33,375.19,7483.0
2018-08-27 12:10:00,375.19,375.84,374.27,374.27,3616.0,375.19,375.84,374.27,374.27,3616.0
2018-08-27 12:20:00,374.39,375.94,373.97,375.94,6610.0,374.39,375.94,373.97,375.94,6610.0
2018-08-27 12:30:00,375.89,377.17,375.63,376.58,13667.0,375.89,377.17,375.63,376.58,13667.0
2018-08-27 12:40:00,376.31,376.52,375.36,375.91,9147.0,376.31,376.52,375.36,375.91,9147.0
2018-08-27 12:50:00,376.08,376.09,375.05,375.18,4400.0,376.08,376.09,375.05,375.18,4400.0
2018-08-27 13:00:00,375.18,375.58,375.06,375.58,4510.0,375.18,375.58,375.06,375.58,4510.0
2018-08-27 13:10:00,375.54,376.6,375.54,376.55,7775.0,375.54,376.6,375.54,376.55,7775.0
2018-08-27 13:20:00,376.48,377.1,376.23,376.23,5532.0,376.48,377.1,376.23,376.23,5532.0
2018-08-27 13:30:00,376.59,377.04,376.21,376.23,2062.0,376.59,377.04,376.21,376.23,2062.0
2018-08-27 13:40:00,376.53,376.53,375.73,376.03,4954.0,376.53,376.53,375.73,376.03,4954.0
2018-08-27 13:50:00,375.8,376.12,375.15,375.25,6327.0,375.8,376.12,375.15,375.25,6327.0
2018-08-27 14:00:00,374.66,376.18,374.35,375.96,8721.0,374.66,376.18,374.35,375.96,8721.0
2018-08-27 14:10:00,376.17,376.76,375.84,376.53,5019.0,376.17,376.76,375.84,376.53,5019.0
2018-08-27 14:20:00,376.53,376.53,375.57,375.57,2973.0,376.53,376.53,375.57,375.57,2973.0
2018-08-27 14:30:00,375.57,376.12,374.69,374.69,8456.0,375.57,376.12,374.69,374.69,8456.0
2018-08-27 14:40:00,374.87,375.19,374.76,375.19,2577.0,374.87,375.19,374.76,375.19,2577.0
2018-08-27 14:50:00,375.0,375.19,374.87,374.88,1756.0,375.0,375.19,374.87,374.88,1756.0
2018-08-27 15:00:00,374.92,375.48,374.8,375.43,7204.0,374.92,375.48,374.8,375.43,7204.0
2018-08-27 15:10:00,375.23,375.35,374.89,374.89,3147.0,375.23,375.35,374.89,374.89,3147.0
2018-08-27 15:20:00,374.83,375.33,374.38,375.0,11023.0,374.83,375.33,374.38,375.0,11023.0
2018-08-27 15:30:00,374.86,375.34,373.65,373.65,25179.0,374.86,375.34,373.65,373.65,25179.0
2018-08-27 15:40:00,373.63,373.63,372.06,373.05,20056.0,373.63,373.63,372.06,373.05,20056.0
2018-08-27 15:50:00,373.03,375.71,372.73,375.11,47596.0,373.03,375.71,372.73,375.11,47596.0
2018-08-28 09:30:00,374.95,377.16,374.39,376.96,11338.0,374.95,377.16,374.39,376.96,11338.0
2018-08-28 09:40:00,377.29,379.95,376.5,378.4,34516.0,377.29,379.95,376.5,378.4,34516.0
2018-08-28 09:50:00,377.93,378.96,377.06,377.06,16936.0,377.93,378.96,377.06,377.06,16936.0
2018-08-28 10:00:00,376.5,378.32,374.5,375.92,20579.0,376.5,378.32,374.5,375.92,20579.0
2018-08-28 10:10:00,376.1,378.48,375.92,378.09,17560.0,376.1,378.48,375.92,378.09,17560.0
2018-08-28 10:20:00,378.0,379.4,377.51,378.78,18877.0,378.0,379.4,377.51,378.78,18877.0
2018-08-28 10:30:00,378.76,379.97,378.67,379.97,8227.0,378.76,379.97,378.67,379.97,8227.0
2018-08-28 10:40:00,379.59,381.9,377.74,378.2,29228.0,379.59,381.9,377.74,378.2,29228.0
2018-08-28 10:50:00,378.65,379.16,376.35,376.63,14774.0,378.65,379.16,376.35,376.63,14774.0
2018-08-28 11:00:00,376.95,378.9,375.1,377.42,13200.0,376.95,378.9,375.1,377.42,13200.0
2018-08-28 11:10:00,377.27,378.61,377.21,377.21,9700.0,377.27,378.61,377.21,377.21,9700.0
2018-08-28 11:20:00,377.34,378.37,377.32,378.06,3985.0,377.34,378.37,377.32,378.06,3985.0
2018-08-28 11:30:00,377.6,378.74,376.43,377.0,8868.0,377.6,378.74,376.43,377.0,8868.0
2018-08-28 11:40:00,376.91,376.91,373.44,374.83,14725.0,376.91,376.91,373.44,374.83,14725.0
2018-08-28 11:50:00,374.63,374.91,372.28,374.51,11520.0,374.63,374.91,372.28,374.51,11520.0
2018-08-28 12:00:00,374.35,375.82,374.24,375.39,4724.0,374.35,375.82,374.24,375.39,4724.0
2018-08-28 12:10:00,375.48,376.32,375.2,376.31,2396.0,375.48,376.32,375.2,376.31,2396.0
2018-08-28 12:20:00,376.31,376.52,374.96,375.43,4328.0,376.31,376.52,374.96,375.43,4328.0
2018-08-28 12:30:00,375.01,376.42,375.01,376.01,8391.0,375.01,376.42,375.01,376.01,8391.0
2018-08-28 12:40:00,375.86,375.92,374.5,374.5,5415.0,375.86,375.92,374.5,374.5,5415.0
2018-08-28 12:50:00,373.76,374.18,373.15,373.17,2530.0,373.76,374.18,373.15,373.17,2530.0
2018-08-28 13:00:00,373.61,374.19,372.77,374.15,4530.0,373.61,374.19,372.77,374.15,4530.0
2018-08-28 13:10:00,373.69,374.71,373.59,374.41,3683.0,373.69,374.71,373.59,374.41,3683.0
2018-08-28 13:20:00,374.31,374.73,372.91,373.57,7930.0,374.31,374.73,372.91,373.57,7930.0
2018-08-28 13:30:00,373.57,374.82,373.51,374.18,7150.0,373.57,374.82,373.51,374.18,7150.0
2018-08-28 13:40:00,374.48,374.53,374.1,374.26,2674.0,374.48,374.53,374.1,374.26,2674.0
2018-08-28 13:50:00,374.56,374.57,373.5,374.21,3247.0,374.56,374.57,373.5,374.21,3247.0
2018-08-28 14:00:00,374.86,375.2,374.84,375.18,1650.0,374.86,375.2,374.84,375.18,1650.0
2018-08-28 14:10:00,375.28,376.96,374.74,374.74,9237.0,375.28,376.96,374.74,374.74,9237.0
2018-08-28 14:20:00,375.0,375.0,374.36,374.56,5954.0,375.0,375.0,374.36,374.56,5954.0
2018-08-28 14:30:00,374.61,374.88,373.98,374.61,3800.0,374.61,374.88,373.98,374.61,3800.0
2018-08-28 14:40:00,374.65,375.14,374.65,375.06,2100.0,374.65,375.14,374.65,375.06,2100.0
2018-08-28 14:50:00,375.41,376.03,373.79,373.8,15506.0,375.41,376.03,373.79,373.8,15506.0
2018-08-28 15:00:00,373.96,374.52,373.87,374.04,3359.0,373.96,374.52,373.87,374.04,3359.0
2018-08-28 15:10:00,374.01,375.97,374.01,374.94,8328.0,374.01,375.97,374.01,374.94,8328.0
2018-08-28 15:20:00,374.96,374.96,373.94,374.01,2617.0,374.96,374.96,373.94,374.01,2617.0
2018-08-28 15:30:00,374.11,375.87,373.97,375.68,26634.0,374.11,375.87,373.97,375.68,26634.0
2018-08-28 15:40:00,375.35,377.05,375.28,376.92,17405.0,375.35,377.05,375.28,376.92,17405.0
2018-08-28 15:50:00,376.99,378.46,376.91,378.19,28884.0,376.99,378.46,376.91,378.19,28884.0
2018-08-29 09:30:00,379.4,379.4,377.75,379.17,8902.0,379.4,379.4,377.75,379.17,8902.0
2018-08-29 09:40:00,379.13,381.01,376.53,377.71,9231.0,379.13,381.01,376.53,377.71,9231.0
2018-08-29 09:50:00,377.65,377.7,375.82,375.96,6355.0,377.65,377.7,375.82,375.96,6355.0
2018-08-29 10:00:00,375.74,376.65,375.49,376.5,4359.0,375.74,376.65,375.49,376.5,4359.0
2018-08-29 10:10:00,376.49,377.58,376.3,376.32,19320.0,376.49,377.58,376.3,376.32,19320.0
2018-08-29 10:20:00,376.74,377.0,374.0,375.61,14475.0,376.74,377.0,374.0,375.61,14475.0
2018-08-29 10:30:00,375.01,376.0,374.1,375.45,18902.0,375.01,376.0,374.1,375.45,18902.0
2018-08-29 10:40:00,375.7,376.44,374.61,376.0,26585.0,375.7,376.44,374.61,376.0,26585.0
2018-08-29 10:50:00,375.78,376.9,375.47,376.33,12291.0,375.78,376.9,375.47,376.33,12291.0
2018-08-29 11:00:00,376.81,377.54,375.74,375.74,7587.0,376.81,377.54,375.74,375.74,7587.0
2018-08-29 11:10:00,376.05,376.53,375.6,376.41,19178.0,376.05,376.53,375.6,376.41,19178.0
2018-08-29 11:20:00,376.29,376.58,375.71,376.49,14574.0,376.29,376.58,375.71,376.49,14574.0
2018-08-29 11:30:00,376.66,376.86,375.26,375.26,11647.0,376.66,376.86,375.26,375.26,11647.0
2018-08-29 11:40:00,375.56,375.86,375.0,375.0,3705.0,375.56,375.86,375.0,375.0,3705.0
2018-08-29 11:50:00,375.46,376.39,375.27,376.37,1900.0,375.46,376.39,375.27,376.37,1900.0
2018-08-29 12:00:00,376.87,377.05,375.56,377.05,5903.0,376.87,377.05,375.56,377.05,5903.0
2018-08-29 12:10:00,377.18,377.67,376.8,377.03,1968.0,377.18,377.67,376.8,377.03,1968.0
2018-08-29 12:20:00,377.03,377.04,375.63,375.78,2600.0,377.03,377.04,375.63,375.78,2600.0
2018-08-29 12:30:00,376.17,376.67,375.79,376.35,10630.0,376.17,376.67,375.79,376.35,10630.0
2018-08-29 12:40:00,376.57,377.75,375.91,377.16,35899.0,376.57,377.75,375.91,377.16,35899.0
2018-08-29 12:50:00,377.13,377.77,376.5,376.5,9296.0,377.13,377.77,376.5,376.5,9296.0
2018-08-29 13:00:00,376.75,377.1,376.11,377.1,3276.0,376.75,377.1,376.11,377.1,3276.0
2018-08-29 13:10:00,376.63,377.26,376.63,377.25,1092.0,376.63,377.26,376.63,377.25,1092.0
2018-08-29 13:20:00,377.49,377.49,376.79,377.3,6233.0,377.49,377.49,376.79,377.3,6233.0
2018-08-29 13:30:00,377.3,377.53,376.97,377.25,6050.0,377.3,377.53,376.97,377.25,6050.0
2018-08-29 13:40:00,376.96,377.38,375.26,375.44,11843.0,376.96,377.38,375.26,375.44,11843.0
2018-08-29 13:50:00,375.48,377.19,375.08,376.93,34577.0,375.48,377.19,375.08,376.93,34577.0
2018-08-29 14:00:00,376.91,376.91,375.8,376.19,3181.0,376.91,376.91,375.8,376.19,3181.0
2018-08-29 14:10:00,376.22,377.2,376.22,376.64,5974.0,376.22,377.2,376.22,376.64,5974.0
2018-08-29 14:20:00,376.91,377.19,376.3,376.74,3100.0,376.91,377.19,376.3,376.74,3100.0
2018-08-29 14:30:00,376.8,377.23,376.4,377.06,5920.0,376.8,377.23,376.4,377.06,5920.0
2018-08-29 14:40:00,376.69,376.87,376.09,376.72,11408.0,376.69,376.87,376.09,376.72,11408.0
2018-08-29 14:50:00,376.79,377.14,376.46,376.76,3900.0,376.79,377.14,376.46,376.76,3900.0
2018-08-29 15:00:00,376.97,377.29,376.22,376.5,8000.0,376.97,377.29,376.22,376.5,8000.0
2018-08-29 15:10:00,376.5,377.29,376.25,376.4,9639.0,376.5,377.29,376.25,376.4,9639.0
2018-08-29 15:20:00,376.62,377.19,376.37,377.19,7824.0,376.62,377.19,376.37,377.19,7824.0
2018-08-29 15:30:00,377.04,377.14,376.32,376.54,7435.0,377.04,377.14,376.32,376.54,7435.0
2018-08-29 15:40:00,376.7,377.63,376.45,377.35,8894.0,376.7,377.63,376.45,377.35,8894.0
2018-08-29 15:50:00,377.19,378.06,376.72,377.49,31329.0,377.19,378.06,376.72,377.49,31329.0
2018-08-30 09:30:00,375.41,375.41,367.42,367.99,35386.0,375.41,375.41,367.42,367.99,35386.0
2018-08-30 09:40:00,368.09,370.0,362.07,362.07,29847.0,368.09,370.0,362.07,362.07,29847.0
2018-08-30 09:50:00,362.52,362.52,356.64,357.05,47161.0,362.52,362.52,356.64,357.05,47161.0
2018-08-30 10:00:00,356.97,357.07,353.41,355.82,54394.0,356.97,357.07,353.41,355.82,54394.0
2018-08-30 10:10:00,355.5,361.11,355.5,359.81,42098.0,355.5,361.11,355.5,359.81,42098.0
2018-08-30 10:20:00,359.77,359.77,357.14,358.0,19875.0,359.77,359.77,357.14,358.0,19875.0
2018-08-30 10:30:00,357.28,358.39,355.85,356.31,26673.0,357.28,358.39,355.85,356.31,26673.0
2018-08-30 10:40:00,356.21,356.24,354.0,354.55,25712.0,356.21,356.24,354.0,354.55,25712.0
2018-08-30 10:50:00,354.66,354.67,352.6,353.19,14804.0,354.66,354.67,352.6,353.19,14804.0
2018-08-30 11:00:00,353.19,354.62,352.01,352.12,26374.0,353.19,354.62,352.01,352.12,26374.0
2018-08-30 11:10:00,352.28,352.46,350.66,351.0,46590.0,352.28,352.46,350.66,351.0,46590.0
2018-08-30 11:20:00,351.01,351.9,350.01,351.3,13172.0,351.01,351.9,350.01,351.3,13172.0
2018-08-30 11:30:00,351.59,351.64,348.51,349.25,24264.0,351.59,351.64,348.51,349.25,24264.0
2018-08-30 11:40:00,349.4,350.07,348.67,349.35,30723.0,349.4,350.07,348.67,349.35,30723.0
2018-08-30 11:50:00,349.74,350.21,348.37,348.51,49574.0,349.74,350.21,348.37,348.51,49574.0
2018-08-30 12:00:00,348.55,349.0,348.06,348.64,33509.0,348.55,349.0,348.06,348.64,33509.0
2018-08-30 12:10:00,348.6,348.97,348.48,348.84,9005.0,348.6,348.97,348.48,348.84,9005.0
2018-08-30 12:20:00,348.55,348.96,348.31,348.39,25384.0,348.55,348.96,348.31,348.39,25384.0
2018-08-30 12:30:00,348.39,348.84,348.24,348.75,10759.0,348.39,348.84,348.24,348.75,10759.0
2018-08-30 12:40:00,348.77,350.69,348.51,348.51,23000.0,348.77,350.69,348.51,348.51,23000.0
2018-08-30 12:50:00,348.57,349.72,348.12,348.78,17951.0,348.57,349.72,348.12,348.78,17951.0
2018-08-30 13:00:00,348.78,349.6,348.5,348.72,18198.0,348.78,349.6,348.5,348.72,18198.0
2018-08-30 13:10:00,348.94,349.22,348.49,349.12,15151.0,348.94,349.22,348.49,349.12,15151.0
2018-08-30 13:20:00,349.12,350.14,348.5,348.51,26907.0,349.12,350.14,348.5,348.51,26907.0
2018-08-30 13:30:00,348.6,348.9,347.93,348.6,32455.0,348.6,348.9,347.93,348.6,32455.0
2018-08-30 13:40:00,348.57,349.5,348.31,349.5,15795.0,348.57,349.5,348.31,349.5,15795.0
2018-08-30 13:50:00,349.27,349.48,348.37,348.74,12193.0,349.27,349.48,348.37,348.74,12193.0
2018-08-30 14:00:00,348.48,349.28,348.4,348.4,21637.0,348.48,349.28,348.4,348.4,21637.0
2018-08-30 14:10:00,348.69,349.04,345.61,345.71,54442.0,348.69,349.04,345.61,345.71,54442.0
2018-08-30 14:20:00,345.8,347.59,345.17,347.23,28090.0,345.8,347.59,345.17,347.23,28090.0
2018-08-30 14:30:00,347.06,350.46,347.0,349.69,20659.0,347.06,350.46,347.0,349.69,20659.0
2018-08-30 14:40:00,349.68,350.06,348.7,348.94,9825.0,349.68,350.06,348.7,348.94,9825.0
2018-08-30 14:50:00,348.64,349.0,348.07,348.59,32943.0,348.64,349.0,348.07,348.59,32943.0
2018-08-30 15:00:00,348.55,348.6,345.78,347.99,220107.0,348.55,348.6,345.78,347.99,220107.0
2018-08-30 15:10:00,348.0,348.2,346.5,347.26,37170.0,348.0,348.2,346.5,347.26,37170.0
2018-08-30 15:20:00,347.26,347.27,345.54,346.18,36444.0,347.26,347.27,345.54,346.18,36444.0
2018-08-30 15:30:00,346.08,346.36,342.77,343.18,53946.0,346.08,346.36,342.77,343.18,53946.0
2018-08-30 15:40:00,343.03,343.03,340.14,340.14,86773.0,343.03,343.03,340.14,340.14,86773.0
2018-08-30 15:50:00,340.14,340.94,339.33,340.01,164297.0,340.14,340.94,339.33,340.01,164297.0
2018-08-31 09:30:00,338.44,343.37,338.44,341.71,29116.0,338.44,343.37,338.44,341.71,29116.0
2018-08-31 09:40:00,341.36,341.79,338.77,340.89,18260.0,341.36,341.79,338.77,340.89,18260.0
2018-08-31 09:50:00,340.56,342.85,340.56,342.3,29029.0,340.56,342.85,340.56,342.3,29029.0
2018-08-31 10:00:00,341.96,343.0,340.02,342.56,29848.0,341.96,343.0,340.02,342.56,29848.0
2018-08-31 10:10:00,342.33,342.49,340.0,340.3,21784.0,342.33,342.49,340.0,340.3,21784.0
2018-08-31 10:20:00,340.0,340.0,337.59,338.46,45574.0,340.0,340.0,337.59,338.46,45574.0
2018-08-31 10:30:00,337.96,339.22,337.16,338.89,27974.0,337.96,339.22,337.16,338.89,27974.0
2018-08-31 10:40:00,339.03,339.74,337.6,338.35,16414.0,339.03,339.74,337.6,338.35,16414.0
2018-08-31 10:50:00,338.35,338.35,337.6,337.8,12198.0,338.35,338.35,337.6,337.8,12198.0
2018-08-31 11:00:00,337.8,339.46,337.79,339.0,8673.0,337.8,339.46,337.79,339.0,8673.0
2018-08-31 11:10:00,338.82,341.07,338.82,341.07,2945.0,338.82,341.07,338.82,341.07,2945.0
2018-08-31 11:20:00,341.05,341.13,340.15,340.99,11140.0,341.05,341.13,340.15,340.99,11140.0
2018-08-31 11:30:00,340.88,342.47,340.69,341.67,9809.0,340.88,342.47,340.69,341.67,9809.0
2018-08-31 11:40:00,341.54,341.72,338.88,339.25,4527.0,341.54,341.72,338.88,339.25,4527.0
2018-08-31 11:50:00,339.05,339.16,338.51,338.82,44148.0,339.05,339.16,338.51,338.82,44148.0
2018-08-31 12:00:00,338.77,338.78,337.6,338.61,32750.0,338.77,338.78,337.6,338.61,32750.0
2018-08-31 12:10:00,338.85,340.36,338.85,339.99,3007.0,338.85,340.36,338.85,339.99,3007.0
2018-08-31 12:20:00,339.79,340.86,339.78,340.18,3445.0,339.79,340.86,339.78,340.18,3445.0
2018-08-31 12:30:00,340.45,341.05,340.01,341.05,1100.0,340.45,341.05,340.01,341.05,1100.0
2018-08-31 12:40:00,341.45,342.32,340.51,340.63,10850.0,341.45,342.32,340.51,340.63,10850.0
2018-08-31 12:50:00,341.02,341.23,339.52,340.01,16332.0,341.02,341.23,339.52,340.01,16332.0
2018-08-31 13:00:00,339.98,340.42,339.68,340.22,7504.0,339.98,340.42,339.68,340.22,7504.0
2018-08-31 13:10:00,340.33,340.34,339.84,340.0,3526.0,340.33,340.34,339.84,340.0,3526.0
2018-08-31 13:20:00,340.0,340.24,339.85,340.09,6607.0,340.0,340.24,339.85,340.09,6607.0
2018-08-31 13:30:00,340.1,340.22,339.63,339.97,14723.0,340.1,340.22,339.63,339.97,14723.0
2018-08-31 13:40:00,339.8,340.16,339.55,340.07,1850.0,339.8,340.16,339.55,340.07,1850.0
2018-08-31 13:50:00,340.0,340.18,339.72,339.88,10843.0,340.0,340.18,339.72,339.88,10843.0
2018-08-31 14:00:00,339.97,339.98,337.33,337.56,10523.0,339.97,339.98,337.33,337.56,10523.0
2018-08-31 14:10:00,337.68,338.25,336.55,338.25,6356.0,337.68,338.25,336.55,338.25,6356.0
2018-08-31 14:20:00,338.16,338.68,337.8,338.25,1300.0,338.16,338.68,337.8,338.25,1300.0
2018-08-31 14:30:00,338.45,339.11,338.45,338.67,4608.0,338.45,339.11,338.45,338.67,4608.0
2018-08-31 14:40:00,338.7,339.96,338.7,339.84,32104.0,338.7,339.96,338.7,339.84,32104.0
2018-08-31 14:50:00,339.87,340.0,339.3,339.79,18855.0,339.87,340.0,339.3,339.79,18855.0
2018-08-31 15:00:00,339.66,340.0,339.46,339.9,10111.0,339.66,340.0,339.46,339.9,10111.0
2018-08-31 15:10:00,339.92,339.92,337.02,337.41,10151.0,339.92,339.92,337.02,337.41,10151.0
2018-08-31 15:20:00,337.41,339.62,337.21,339.46,17277.0,337.41,339.62,337.21,339.46,17277.0
2018-08-31 15:30:00,339.46,339.77,338.6,338.9,43659.0,339.46,339.77,338.6,338.9,43659.0
2018-08-31 15:40:00,338.9,340.0,338.9,339.13,19320.0,338.9,340.0,338.9,339.13,19320.0
2018-08-31 15:50:00,339.43,342.42,339.42,342.41,75886.0,339.43,342.42,339.42,342.41,75886.0
2018-09-04 09:30:00,340.0,340.0,336.97,338.73,35827.0,340.0,340.0,336.97,338.73,35827.0
2018-09-04 09:40:00,338.32,341.98,337.7,340.85,17624.0,338.32,341.98,337.7,340.85,17624.0
2018-09-04 09:50:00,341.0,342.52,339.98,342.1,7925.0,341.0,342.52,339.98,342.1,7925.0
2018-09-04 10:00:00,342.5,345.21,342.18,345.2,27182.0,342.5,345.21,342.18,345.2,27182.0
2018-09-04 10:10:00,345.36,345.6,342.53,343.1,12694.0,345.36,345.6,342.53,343.1,12694.0
2018-09-04 10:20:00,343.14,344.36,342.32,342.9,16551.0,343.14,344.36,342.32,342.9,16551.0
2018-09-04 10:30:00,342.88,343.03,342.26,342.62,10425.0,342.88,343.03,342.26,342.62,10425.0
2018-09-04 10:40:00,342.93,343.94,342.51,343.52,6892.0,342.93,343.94,342.51,343.52,6892.0
2018-09-04 10:50:00,343.27,343.68,342.31,343.48,18911.0,343.27,343.68,342.31,343.48,18911.0
2018-09-04 11:00:00,343.55,343.55,342.09,342.79,6552.0,343.55,343.55,342.09,342.79,6552.0
2018-09-04 11:10:00,343.0,343.29,342.73,343.01,4088.0,343.0,343.29,342.73,343.01,4088.0
2018-09-04 11:20:00,343.42,344.06,342.85,342.92,3370.0,343.42,344.06,342.85,342.92,3370.0
2018-09-04 11:30:00,342.9,343.84,342.73,343.22,11708.0,342.9,343.84,342.73,343.22,11708.0
2018-09-04 11:40:00,342.91,344.14,342.29,343.6,9718.0,342.91,344.14,342.29,343.6,9718.0
2018-09-04 11:50:00,343.6,344.02,342.83,343.47,17399.0,343.6,344.02,342.83,343.47,17399.0
2018-09-04 12:00:00,343.67,344.25,342.25,343.0,21090.0,343.67,344.25,342.25,343.0,21090.0
2018-09-04 12:10:00,343.12,343.29,341.18,341.18,18902.0,343.12,343.29,341.18,341.18,18902.0
2018-09-04 12:20:00,341.0,341.33,340.42,341.3,31616.0,341.0,341.33,340.42,341.3,31616.0
2018-09-04 12:30:00,341.3,341.39,340.71,341.0,22537.0,341.3,341.39,340.71,341.0,22537.0
2018-09-04 12:40:00,340.98,341.31,340.64,341.07,15267.0,340.98,341.31,340.64,341.07,15267.0
2018-09-04 12:50:00,341.16,341.44,340.91,341.07,12316.0,341.16,341.44,340.91,341.07,12316.0
2018-09-04 13:00:00,341.16,341.41,340.92,341.17,7941.0,341.16,341.41,340.92,341.17,7941.0
2018-09-04 13:10:00,341.34,341.76,340.83,341.51,6732.0,341.34,341.76,340.83,341.51,6732.0
2018-09-04 13:20:00,341.19,341.2,339.32,340.18,22626.0,341.19,341.2,339.32,340.18,22626.0
2018-09-04 13:30:00,340.04,340.24,339.82,339.98,12122.0,340.04,340.24,339.82,339.98,12122.0
2018-09-04 13:40:00,339.99,340.3,339.61,339.91,25786.0,339.99,340.3,339.61,339.91,25786.0
2018-09-04 13:50:00,340.1,340.34,339.92,340.1,6133.0,340.1,340.34,339.92,340.1,6133.0
2018-09-04 14:00:00,340.23,340.4,339.84,340.05,15011.0,340.23,340.4,339.84,340.05,15011.0
2018-09-04 14:10:00,339.95,340.53,339.47,340.53,16548.0,339.95,340.53,339.47,340.53,16548.0
2018-09-04 14:20:00,340.41,341.0,340.3,340.83,3458.0,340.41,341.0,340.3,340.83,3458.0
2018-09-04 14:30:00,340.92,341.75,340.8,341.7,2510.0,340.92,341.75,340.8,341.7,2510.0
2018-09-04 14:40:00,341.83,342.72,341.77,341.96,5217.0,341.83,342.72,341.77,341.96,5217.0
2018-09-04 14:50:00,342.21,342.89,342.0,342.7,1889.0,342.21,342.89,342.0,342.7,1889.0
2018-09-04 15:00:00,342.78,343.66,342.5,343.66,4649.0,342.78,343.66,342.5,343.66,4649.0
2018-09-04 15:10:00,343.65,343.68,342.07,343.03,6157.0,343.65,343.68,342.07,343.03,6157.0
2018-09-04 15:20:00,342.94,343.07,342.2,342.2,7865.0,342.94,343.07,342.2,342.2,7865.0
2018-09-04 15:30:00,341.92,342.43,341.68,342.07,6800.0,341.92,342.43,341.68,342.07,6800.0
2018-09-04 15:40:00,342.0,342.35,341.65,342.02,9581.0,342.0,342.35,341.65,342.02,9581.0
2018-09-04 15:50:00,342.06,342.27,341.81,342.25,49226.0,342.06,342.27,341.81,342.25,49226.0
2018-09-05 09:30:00,339.91,340.69,332.0,332.75,55129.0,339.91,340.69,332.0,332.75,55129.0
2018-09-05 09:40:00,332.81,336.86,331.7,333.4,11919.0,332.81,336.86,331.7,333.4,11919.0
2018-09-05 09:50:00,334.41,335.0,330.5,330.96,49708.0,334.41,335.0,330.5,330.96,49708.0
2018-09-05 10:00:00,330.91,332.04,327.97,329.22,33963.0,330.91,332.04,327.97,329.22,33963.0
2018-09-05 10:10:00,328.71,329.15,324.94,326.22,23065.0,328.71,329.15,324.94,326.22,23065.0
2018-09-05 10:20:00,326.22,326.22,323.12,325.0,38931.0,326.22,326.22,323.12,325.0,38931.0
2018-09-05 10:30:00,325.0,325.0,323.52,323.89,32293.0,325.0,325.0,323.52,323.89,32293.0
2018-09-05 10:40:00,323.84,326.21,323.01,325.59,34384.0,323.84,326.21,323.01,325.59,34384.0
2018-09-05 10:50:00,325.77,327.47,325.16,327.09,24498.0,325.77,327.47,325.16,327.09,24498.0
2018-09-05 11:00:00,327.16,327.42,324.51,326.01,26209.0,327.16,327.42,324.51,326.01,26209.0
2018-09-05 11:10:00,325.7,325.78,323.79,324.87,15041.0,325.7,325.78,323.79,324.87,15041.0
2018-09-05 11:20:00,325.04,326.95,325.03,326.4,4874.0,325.04,326.95,325.03,326.4,4874.0
2018-09-05 11:30:00,326.5,327.12,324.98,325.8,9940.0,326.5,327.12,324.98,325.8,9940.0
2018-09-05 11:40:00,325.69,325.69,324.38,325.3,13844.0,325.69,325.69,324.38,325.3,13844.0
2018-09-05 11:50:00,325.6,326.91,325.41,325.41,8429.0,325.6,326.91,325.41,325.41,8429.0
2018-09-05 12:00:00,325.26,327.18,325.14,327.17,12048.0,325.26,327.18,325.14,327.17,12048.0
2018-09-05 12:10:00,327.54,327.54,326.3,326.38,4100.0,327.54,327.54,326.3,326.38,4100.0
2018-09-05 12:20:00,326.77,328.2,326.3,327.68,14744.0,326.77,328.2,326.3,327.68,14744.0
2018-09-05 12:30:00,328.04,330.27,328.04,330.27,26067.0,328.04,330.27,328.04,330.27,26067.0
2018-09-05 12:40:00,330.28,330.51,329.53,329.54,6849.0,330.28,330.51,329.53,329.54,6849.0
2018-09-05 12:50:00,329.58,329.58,328.09,328.51,14130.0,329.58,329.58,328.09,328.51,14130.0
2018-09-05 13:00:00,328.51,328.51,327.42,327.83,8710.0,328.51,328.51,327.42,327.83,8710.0
2018-09-05 13:10:00,327.54,327.92,327.02,327.78,4060.0,327.54,327.92,327.02,327.78,4060.0
2018-09-05 13:20:00,327.7,327.7,326.86,326.86,1500.0,327.7,327.7,326.86,326.86,1500.0
2018-09-05 13:30:00,326.93,327.38,326.3,326.3,3843.0,326.93,327.38,326.3,326.3,3843.0
2018-09-05 13:40:00,326.41,327.54,326.15,327.53,2600.0,326.41,327.54,326.15,327.53,2600.0
2018-09-05 13:50:00,327.36,327.5,326.18,326.88,5511.0,327.36,327.5,326.18,326.88,5511.0
2018-09-05 14:00:00,326.9,327.84,326.81,326.81,6533.0,326.9,327.84,326.81,326.81,6533.0
2018-09-05 14:10:00,326.94,327.18,326.44,327.18,4802.0,326.94,327.18,326.44,327.18,4802.0
2018-09-05 14:20:00,327.41,327.41,326.01,327.05,24401.0,327.41,327.41,326.01,327.05,24401.0
2018-09-05 14:30:00,326.85,327.79,326.19,326.84,22302.0,326.85,327.79,326.19,326.84,22302.0
2018-09-05 14:40:00,327.35,327.35,326.28,326.29,1351.0,327.35,327.35,326.28,326.29,1351.0
2018-09-05 14:50:00,325.78,325.78,325.27,325.5,5570.0,325.78,325.78,325.27,325.5,5570.0
2018-09-05 15:00:00,325.43,325.85,325.0,325.46,13881.0,325.43,325.85,325.0,325.46,13881.0
2018-09-05 15:10:00,325.63,326.64,325.44,326.64,12070.0,325.63,326.64,325.44,326.64,12070.0
2018-09-05 15:20:00,326.59,327.17,326.43,326.57,15635.0,326.59,327.17,326.43,326.57,15635.0
2018-09-05 15:30:00,326.57,327.56,326.57,327.56,10898.0,326.57,327.56,326.57,327.56,10898.0
2018-09-05 15:40:00,327.31,327.93,327.17,327.47,13526.0,327.31,327.93,327.17,327.47,13526.0
2018-09-05 15:50:00,327.35,328.36,326.84,328.01,50778.0,327.35,328.36,326.84,328.01,50778.0
2018-09-06 09:30:00,328.97,330.6,326.23,326.49,14096.0,328.97,330.6,326.23,326.49,14096.0
2018-09-06 09:40:00,326.78,329.2,326.35,328.73,21023.0,326.78,329.2,326.35,328.73,21023.0
2018-09-06 09:50:00,328.5,329.97,327.55,329.48,10670.0,328.5,329.97,327.55,329.48,10670.0
2018-09-06 10:00:00,329.94,330.16,326.76,327.59,21996.0,329.94,330.16,326.76,327.59,21996.0
2018-09-06 10:10:00,327.34,328.07,326.44,327.77,15478.0,327.34,328.07,326.44,327.77,15478.0
2018-09-06 10:20:00,327.4,331.17,327.4,331.17,24578.0,327.4,331.17,327.4,331.17,24578.0
2018-09-06 10:30:00,331.23,331.7,328.66,328.66,15250.0,331.23,331.7,328.66,328.66,15250.0
2018-09-06 10:40:00,329.37,329.39,327.85,328.26,8961.0,329.37,329.39,327.85,328.26,8961.0
2018-09-06 10:50:00,328.49,330.45,327.66,330.19,22161.0,328.49,330.45,327.66,330.19,22161.0
2018-09-06 11:00:00,329.81,330.99,326.31,327.32,18173.0,329.81,330.99,326.31,327.32,18173.0
2018-09-06 11:10:00,327.55,328.68,327.12,327.99,18150.0,327.55,328.68,327.12,327.99,18150.0
2018-09-06 11:20:00,328.22,328.89,326.44,328.5,11914.0,328.22,328.89,326.44,328.5,11914.0
2018-09-06 11:30:00,328.37,329.29,327.62,327.9,8026.0,328.37,329.29,327.62,327.9,8026.0
2018-09-06 11:40:00,328.16,329.77,327.38,329.77,42022.0,328.16,329.77,327.38,329.77,42022.0
2018-09-06 11:50:00,330.25,330.51,328.87,330.19,13898.0,330.25,330.51,328.87,330.19,13898.0
2018-09-06 12:00:00,330.05,330.73,329.69,330.61,18403.0,330.05,330.73,329.69,330.61,18403.0
2018-09-06 12:10:00,330.14,330.14,327.2,327.23,177346.0,330.14,330.14,327.2,327.23,177346.0
2018-09-06 12:20:00,327.13,327.13,325.8,325.8,27312.0,327.13,327.13,325.8,325.8,27312.0
2018-09-06 12:30:00,325.91,325.91,324.3,324.92,14373.0,325.91,325.91,324.3,324.92,14373.0
2018-09-06 12:40:00,325.0,325.78,323.12,323.43,8949.0,325.0,325.78,323.12,323.43,8949.0
2018-09-06 12:50:00,323.31,323.43,321.15,322.23,11994.0,323.31,323.43,321.15,322.23,11994.0
2018-09-06 13:00:00,322.55,322.69,321.38,322.33,12792.0,322.55,322.69,321.38,322.33,12792.0
2018-09-06 13:10:00,321.93,324.28,321.79,324.11,8505.0,321.93,324.28,321.79,324.11,8505.0
2018-09-06 13:20:00,324.1,324.3,322.96,322.96,4075.0,324.1,324.3,322.96,322.96,4075.0
2018-09-06 13:30:00,322.68,322.77,321.94,321.94,4850.0,322.68,322.77,321.94,321.94,4850.0
2018-09-06 13:40:00,321.9,323.9,321.9,323.55,10225.0,321.9,323.9,321.9,323.55,10225.0
2018-09-06 13:50:00,323.49,323.49,322.48,322.82,2000.0,323.49,323.49,322.48,322.82,2000.0
2018-09-06 14:00:00,322.74,323.15,322.35,323.09,5309.0,322.74,323.15,322.35,323.09,5309.0
2018-09-06 14:10:00,323.7,323.85,322.56,322.59,3630.0,323.7,323.85,322.56,322.59,3630.0
2018-09-06 14:20:00,322.6,322.6,321.48,321.9,3650.0,322.6,322.6,321.48,321.9,3650.0
2018-09-06 14:30:00,321.74,322.59,321.74,322.36,5403.0,321.74,322.59,321.74,322.36,5403.0
2018-09-06 14:40:00,322.3,323.47,322.19,323.34,6202.0,322.3,323.47,322.19,323.34,6202.0
2018-09-06 14:50:00,323.52,324.44,322.91,323.61,8090.0,323.52,324.44,322.91,323.61,8090.0
2018-09-06 15:00:00,323.05,324.11,323.01,323.49,24600.0,323.05,324.11,323.01,323.49,24600.0
2018-09-06 15:10:00,323.42,323.42,321.94,322.0,17785.0,323.42,323.42,321.94,322.0,17785.0
2018-09-06 15:20:00,321.86,322.48,321.74,322.1,10648.0,321.86,322.48,321.74,322.1,10648.0
2018-09-06 15:30:00,322.11,322.57,321.4,321.42,21420.0,322.11,322.57,321.4,321.42,21420.0
2018-09-06 15:40:00,321.6,321.76,320.56,320.68,36410.0,321.6,321.76,320.56,320.68,36410.0
2018-09-06 15:50:00,320.67,321.41,320.31,320.65,74212.0,320.67,321.41,320.31,320.65,74212.0
2018-09-07 09:30:00,320.0,324.1,317.77,321.95,20443.0,320.0,324.1,317.77,321.95,20443.0
2018-09-07 09:40:00,321.56,322.93,319.45,320.64,24137.0,321.56,322.93,319.45,320.64,24137.0
2018-09-07 09:50:00,320.64,323.92,320.46,322.37,30696.0,320.64,323.92,320.46,322.37,30696.0
2018-09-07 10:00:00,322.3,324.0,321.61,323.91,25896.0,322.3,324.0,321.61,323.91,25896.0
2018-09-07 10:10:00,324.54,324.86,323.44,324.09,10641.0,324.54,324.86,323.44,324.09,10641.0
2018-09-07 10:20:00,324.1,325.9,322.63,325.89,26592.0,324.1,325.9,322.63,325.89,26592.0
2018-09-07 10:30:00,325.61,326.46,324.8,324.8,14155.0,325.61,326.46,324.8,324.8,14155.0
2018-09-07 10:40:00,324.89,325.76,324.69,324.74,10397.0,324.89,325.76,324.69,324.74,10397.0
2018-09-07 10:50:00,325.17,325.82,324.32,324.57,5200.0,325.17,325.82,324.32,324.57,5200.0
2018-09-07 11:00:00,324.86,325.77,324.69,325.49,19543.0,324.86,325.77,324.69,325.49,19543.0
2018-09-07 11:10:00,325.63,328.44,325.62,327.07,21421.0,325.63,328.44,325.62,327.07,21421.0
2018-09-07 11:20:00,326.7,327.82,326.34,326.34,5650.0,326.7,327.82,326.34,326.34,5650.0
2018-09-07 11:30:00,326.91,328.4,325.89,328.25,10588.0,326.91,328.4,325.89,328.25,10588.0
2018-09-07 11:40:00,328.26,329.31,327.7,328.99,7384.0,328.26,329.31,327.7,328.99,7384.0
2018-09-07 11:50:00,328.91,332.5,328.91,330.48,36271.0,328.91,332.5,328.91,330.48,36271.0
2018-09-07 12:00:00,330.32,330.49,326.73,326.89,12099.0,330.32,330.49,326.73,326.89,12099.0
2018-09-07 12:10:00,327.64,329.44,327.2,327.99,3600.0,327.64,329.44,327.2,327.99,3600.0
2018-09-07 12:20:00,326.88,327.52,326.08,326.63,7266.0,326.88,327.52,326.08,326.63,7266.0
2018-09-07 12:30:00,326.63,327.66,326.49,327.57,5750.0,326.63,327.66,326.49,327.57,5750.0
2018-09-07 12:40:00,327.79,328.43,326.56,328.43,6407.0,327.79,328.43,326.56,328.43,6407.0
2018-09-07 12:50:00,328.44,328.5,327.06,327.64,18400.0,328.44,328.5,327.06,327.64,18400.0
2018-09-07 13:00:00,327.72,328.44,327.22,327.73,7748.0,327.72,328.44,327.22,327.73,7748.0
2018-09-07 13:10:00,327.83,327.83,326.45,327.76,6546.0,327.83,327.83,326.45,327.76,6546.0
2018-09-07 13:20:00,327.56,327.86,326.18,326.37,6252.0,327.56,327.86,326.18,326.37,6252.0
2018-09-07 13:30:00,327.11,327.11,326.0,326.0,4922.0,327.11,327.11,326.0,326.0,4922.0
2018-09-07 13:40:00,326.0,326.48,325.65,326.48,4502.0,326.0,326.48,325.65,326.48,4502.0
2018-09-07 13:50:00,326.3,326.51,325.73,326.0,7320.0,326.3,326.51,325.73,326.0,7320.0
2018-09-07 14:00:00,325.98,326.09,325.0,325.36,4100.0,325.98,326.09,325.0,325.36,4100.0
2018-09-07 14:10:00,325.37,326.8,324.65,324.75,13909.0,325.37,326.8,324.65,324.75,13909.0
2018-09-07 14:20:00,324.56,325.98,324.56,325.3,2755.0,324.56,325.98,324.56,325.3,2755.0
2018-09-07 14:30:00,325.5,325.64,324.78,324.78,1600.0,325.5,325.64,324.78,324.78,1600.0
2018-09-07 14:40:00,325.24,325.77,324.99,325.21,4179.0,325.24,325.77,324.99,325.21,4179.0
2018-09-07 14:50:00,325.5,325.66,324.97,325.0,3500.0,325.5,325.66,324.97,325.0,3500.0
2018-09-07 15:00:00,325.32,325.96,324.74,324.89,8900.0,325.32,325.96,324.74,324.89,8900.0
2018-09-07 15:10:00,325.05,325.61,325.0,325.5,6189.0,325.05,325.61,325.0,325.5,6189.0
2018-09-07 15:20:00,325.48,326.16,325.11,325.91,3281.0,325.48,326.16,325.11,325.91,3281.0
2018-09-07 15:30:00,326.04,326.71,325.71,326.1,10519.0,326.04,326.71,325.71,326.1,10519.0
2018-09-07 15:40:00,326.31,326.85,326.03,326.47,13006.0,326.31,326.85,326.03,326.47,13006.0
2018-09-07 15:50:00,326.35,326.82,326.21,326.38,16945.0,326.35,326.82,326.21,326.38,16945.0
2018-09-10 09:30:00,327.72,329.06,326.0,327.52,11165.0,327.72,329.06,326.0,327.52,11165.0
2018-09-10 09:40:00,327.03,329.25,326.27,327.28,3100.0,327.03,329.25,326.27,327.28,3100.0
2018-09-10 09:50:00,326.65,326.65,325.5,325.97,1254.0,326.65,326.65,325.5,325.97,1254.0
2018-09-10 10:00:00,326.25,327.09,325.0,325.0,14900.0,326.25,327.09,325.0,325.0,14900.0
2018-09-10 10:10:00,325.35,325.4,322.65,323.68,8412.0,325.35,325.4,322.65,323.68,8412.0
2018-09-10 10:20:00,324.17,324.81,323.72,324.04,5188.0,324.17,324.81,323.72,324.04,5188.0
2018-09-10 10:30:00,324.02,325.36,323.58,325.26,2349.0,324.02,325.36,323.58,325.26,2349.0
2018-09-10 10:40:00,325.43,325.87,323.88,324.43,10092.0,325.43,325.87,323.88,324.43,10092.0
2018-09-10 10:50:00,324.54,325.64,324.43,324.88,2042.0,324.54,325.64,324.43,324.88,2042.0
2018-09-10 11:00:00,324.68,325.28,322.19,324.41,10156.0,324.68,325.28,322.19,324.41,10156.0
2018-09-10 11:10:00,324.33,324.42,323.62,324.11,3912.0,324.33,324.42,323.62,324.11,3912.0
2018-09-10 11:20:00,324.0,324.0,323.22,323.22,1300.0,324.0,324.0,323.22,323.22,1300.0
2018-09-10 11:30:00,323.78,323.78,323.29,323.3,500.0,323.78,323.78,323.29,323.3,500.0
2018-09-10 11:40:00,323.35,323.64,322.66,323.64,1900.0,323.35,323.64,322.66,323.64,1900.0
2018-09-10 11:50:00,324.22,324.22,323.1,324.07,1830.0,324.22,324.22,323.1,324.07,1830.0
2018-09-10 12:00:00,323.1,323.68,323.1,323.34,800.0,323.1,323.68,323.1,323.34,800.0
2018-09-10 12:10:00,323.1,323.13,321.67,321.67,8321.0,323.1,323.13,321.67,321.67,8321.0
2018-09-10 12:20:00,321.3,322.37,321.3,321.97,1930.0,321.3,322.37,321.3,321.97,1930.0
2018-09-10 12:30:00,322.0,322.05,320.83,321.2,4491.0,322.0,322.05,320.83,321.2,4491.0
2018-09-10 12:40:00,320.82,321.71,320.61,321.0,4100.0,320.82,321.71,320.61,321.0,4100.0
2018-09-10 12:50:00,320.78,321.15,320.0,320.57,4600.0,320.78,321.15,320.0,320.57,4600.0
2018-09-10 13:00:00,320.65,320.88,320.09,320.8,2000.0,320.65,320.88,320.09,320.8,2000.0
2018-09-10 13:10:00,320.76,321.56,320.76,321.09,8140.0,320.76,321.56,320.76,321.09,8140.0
2018-09-10 13:20:00,321.35,322.35,321.15,321.75,19064.0,321.35,322.35,321.15,321.75,19064.0
2018-09-10 13:30:00,321.95,322.51,321.37,322.21,21343.0,321.95,322.51,321.37,322.21,21343.0
2018-09-10 13:40:00,322.13,322.46,321.67,321.77,6157.0,322.13,322.46,321.67,321.77,6157.0
2018-09-10 13:50:00,321.38,321.68,321.38,321.68,712.0,321.38,321.68,321.38,321.68,712.0
2018-09-10 14:00:00,321.6,321.66,321.01,321.28,22966.0,321.6,321.66,321.01,321.28,22966.0
2018-09-10 14:10:00,321.04,321.79,320.9,321.4,1400.0,321.04,321.79,320.9,321.4,1400.0
2018-09-10 14:20:00,321.28,321.78,320.84,321.14,11150.0,321.28,321.78,320.84,321.14,11150.0
2018-09-10 14:30:00,320.83,321.06,320.77,320.87,1800.0,320.83,321.06,320.77,320.87,1800.0
2018-09-10 14:40:00,321.02,321.02,320.01,320.2,6185.0,321.02,321.02,320.01,320.2,6185.0
2018-09-10 14:50:00,320.06,320.06,319.03,319.9,14315.0,320.06,320.06,319.03,319.9,14315.0
2018-09-10 15:00:00,319.78,320.93,319.76,320.9,3600.0,319.78,320.93,319.76,320.9,3600.0
2018-09-10 15:10:00,320.81,321.27,320.56,320.87,17847.0,320.81,321.27,320.56,320.87,17847.0
2018-09-10 15:20:00,320.86,320.97,320.65,320.74,10550.0,320.86,320.97,320.65,320.74,10550.0
2018-09-10 15:30:00,320.85,320.86,319.46,319.51,22134.0,320.85,320.86,319.46,319.51,22134.0
2018-09-10 15:40:00,319.6,320.57,319.38,320.0,12197.0,319.6,320.57,319.38,320.0,12197.0
2018-09-10 15:50:00,319.69,319.69,318.36,319.43,53465.0,319.69,319.69,318.36,319.43,53465.0
2018-09-11 09:30:00,317.31,322.67,316.44,322.67,9174.0,317.31,322.67,316.44,322.67,9174.0
2018-09-11 09:40:00,323.86,326.45,320.94,325.28,14866.0,323.86,326.45,320.94,325.28,14866.0
2018-09-11 09:50:00,325.45,326.0,321.99,322.04,18300.0,325.45,326.0,321.99,322.04,18300.0
2018-09-11 10:00:00,322.34,325.34,322.28,324.65,5037.0,322.34,325.34,322.28,324.65,5037.0
2018-09-11 10:10:00,324.47,324.63,323.03,323.65,6653.0,324.47,324.63,323.03,323.65,6653.0
2018-09-11 10:20:00,323.61,323.61,321.21,321.21,16200.0,323.61,323.61,321.21,321.21,16200.0
2018-09-11 10:30:00,321.24,321.75,319.96,320.76,19423.0,321.24,321.75,319.96,320.76,19423.0
2018-09-11 10:40:00,320.83,321.65,319.01,319.21,14250.0,320.83,321.65,319.01,319.21,14250.0
2018-09-11 10:50:00,318.56,320.27,318.5,319.54,15058.0,318.56,320.27,318.5,319.54,15058.0
2018-09-11 11:00:00,319.6,320.58,318.53,318.53,10336.0,319.6,320.58,318.53,318.53,10336.0
2018-09-11 11:10:00,318.61,320.17,318.55,318.99,3711.0,318.61,320.17,318.55,318.99,3711.0
2018-09-11 11:20:00,318.55,320.18,318.32,319.71,4310.0,318.55,320.18,318.32,319.71,4310.0
2018-09-11 11:30:00,319.69,320.95,319.26,320.07,5400.0,319.69,320.95,319.26,320.07,5400.0
2018-09-11 11:40:00,320.42,320.97,319.87,319.99,1700.0,320.42,320.97,319.87,319.99,1700.0
2018-09-11 11:50:00,320.31,320.57,319.3,319.82,14311.0,320.31,320.57,319.3,319.82,14311.0
2018-09-11 12:00:00,320.02,320.36,319.36,320.08,15700.0,320.02,320.36,319.36,320.08,15700.0
2018-09-11 12:10:00,319.96,321.28,318.58,318.6,30554.0,319.96,321.28,318.58,318.6,30554.0
2018-09-11 12:20:00,319.33,319.39,317.58,317.98,4350.0,319.33,319.39,317.58,317.98,4350.0
2018-09-11 12:30:00,318.23,319.67,317.71,319.06,8549.0,318.23,319.67,317.71,319.06,8549.0
2018-09-11 12:40:00,318.81,319.53,317.98,318.05,8892.0,318.81,319.53,317.98,318.05,8892.0
2018-09-11 12:50:00,318.19,319.66,318.19,319.61,12146.0,318.19,319.66,318.19,319.61,12146.0
2018-09-11 13:00:00,319.64,320.4,319.44,320.08,8678.0,319.64,320.4,319.44,320.08,8678.0
2018-09-11 13:10:00,320.4,320.47,319.47,319.5,8825.0,320.4,320.47,319.47,319.5,8825.0
2018-09-11 13:20:00,319.3,319.3,317.63,318.79,7306.0,319.3,319.3,317.63,318.79,7306.0
2018-09-11 13:30:00,318.78,318.78,317.69,317.73,9966.0,318.78,318.78,317.69,317.73,9966.0
2018-09-11 13:40:00,317.83,317.83,316.66,316.82,8084.0,317.83,317.83,316.66,316.82,8084.0
2018-09-11 13:50:00,316.78,317.44,316.62,316.62,9021.0,316.78,317.44,316.62,316.62,9021.0
2018-09-11 14:00:00,316.43,317.22,316.04,316.93,6232.0,316.43,317.22,316.04,316.93,6232.0
2018-09-11 14:10:00,316.88,317.38,315.97,317.38,11650.0,316.88,317.38,315.97,317.38,11650.0
2018-09-11 14:20:00,317.34,317.9,317.04,317.9,2108.0,317.34,317.9,317.04,317.9,2108.0
2018-09-11 14:30:00,317.56,318.14,317.11,317.25,14430.0,317.56,318.14,317.11,317.25,14430.0
2018-09-11 14:40:00,317.21,318.25,316.82,318.24,3860.0,317.21,318.25,316.82,318.24,3860.0
2018-09-11 14:50:00,318.24,318.46,318.07,318.43,3470.0,318.24,318.46,318.07,318.43,3470.0
2018-09-11 15:00:00,318.34,319.62,317.59,317.8,12878.0,318.34,319.62,317.59,317.8,12878.0
2018-09-11 15:10:00,318.01,318.91,318.01,318.27,7450.0,318.01,318.91,318.01,318.27,7450.0
2018-09-11 15:20:00,318.2,319.21,318.2,318.84,6249.0,318.2,319.21,318.2,318.84,6249.0
2018-09-11 15:30:00,319.08,319.67,318.39,319.39,6845.0,319.08,319.67,318.39,319.39,6845.0
2018-09-11 15:40:00,319.24,319.49,318.52,319.09,16388.0,319.24,319.49,318.52,319.09,16388.0
2018-09-11 15:50:00,318.99,319.11,317.93,318.78,44158.0,318.99,319.11,317.93,318.78,44158.0
2018-09-12 09:30:00,318.0,321.42,317.95,320.19,15285.0,318.0,321.42,317.95,320.19,15285.0
2018-09-12 09:40:00,319.85,320.67,318.69,319.06,9772.0,319.85,320.67,318.69,319.06,9772.0
2018-09-12 09:50:00,318.69,319.71,316.11,316.11,6100.0,318.69,319.71,316.11,316.11,6100.0
2018-09-12 10:00:00,317.05,317.5,314.52,314.52,6636.0,317.05,317.5,314.52,314.52,6636.0
2018-09-12 10:10:00,314.51,315.0,313.56,313.79,8326.0,314.51,315.0,313.56,313.79,8326.0
2018-09-12 10:20:00,313.54,314.86,312.43,314.86,19194.0,313.54,314.86,312.43,314.86,19194.0
2018-09-12 10:30:00,314.21,314.78,312.8,314.78,9482.0,314.21,314.78,312.8,314.78,9482.0
2018-09-12 10:40:00,314.51,314.91,312.62,312.62,22838.0,314.51,314.91,312.62,312.62,22838.0
2018-09-12 10:50:00,312.62,312.71,311.67,311.74,3328.0,312.62,312.71,311.67,311.74,3328.0
2018-09-12 11:00:00,311.66,312.29,311.0,311.0,11929.0,311.66,312.29,311.0,311.0,11929.0
2018-09-12 11:10:00,310.87,313.18,310.79,312.3,12444.0,310.87,313.18,310.79,312.3,12444.0
2018-09-12 11:20:00,312.57,313.97,312.57,313.97,6171.0,312.57,313.97,312.57,313.97,6171.0
2018-09-12 11:30:00,314.69,315.85,314.53,314.79,7550.0,314.69,315.85,314.53,314.79,7550.0
2018-09-12 11:40:00,314.48,314.74,313.65,313.81,4450.0,314.48,314.74,313.65,313.81,4450.0
2018-09-12 11:50:00,313.63,313.63,312.8,312.92,3723.0,313.63,313.63,312.8,312.92,3723.0
2018-09-12 12:00:00,313.13,314.54,313.13,313.84,5925.0,313.13,314.54,313.13,313.84,5925.0
2018-09-12 12:10:00,313.87,316.5,313.87,316.44,4500.0,313.87,316.5,313.87,316.44,4500.0
2018-09-12 12:20:00,316.23,317.47,316.23,317.44,4091.0,316.23,317.47,316.23,317.44,4091.0
2018-09-12 12:30:00,317.19,317.36,316.37,316.71,13174.0,317.19,317.36,316.37,316.71,13174.0
2018-09-12 12:40:00,316.8,317.0,316.33,316.89,20462.0,316.8,317.0,316.33,316.89,20462.0
2018-09-12 12:50:00,316.78,320.5,316.54,320.48,29672.0,316.78,320.5,316.54,320.48,29672.0
2018-09-12 13:00:00,320.55,320.94,318.02,318.06,23819.0,320.55,320.94,318.02,318.06,23819.0
2018-09-12 13:10:00,318.06,318.97,317.88,318.02,21598.0,318.06,318.97,317.88,318.02,21598.0
2018-09-12 13:20:00,318.0,318.51,317.76,318.29,24168.0,318.0,318.51,317.76,318.29,24168.0
2018-09-12 13:30:00,318.39,319.16,317.49,318.45,13400.0,318.39,319.16,317.49,318.45,13400.0
2018-09-12 13:40:00,318.7,318.96,317.69,318.85,9136.0,318.7,318.96,317.69,318.85,9136.0
2018-09-12 13:50:00,319.08,319.09,318.0,318.01,12139.0,319.08,319.09,318.0,318.01,12139.0
2018-09-12 14:00:00,318.2,318.32,317.24,317.38,13229.0,318.2,318.32,317.24,317.38,13229.0
2018-09-12 14:10:00,317.45,317.79,316.72,316.96,18811.0,317.45,317.79,316.72,316.96,18811.0
2018-09-12 14:20:00,317.04,317.29,316.36,316.69,23999.0,317.04,317.29,316.36,316.69,23999.0
2018-09-12 14:30:00,316.57,317.27,315.8,316.12,18699.0,316.57,317.27,315.8,316.12,18699.0
2018-09-12 14:40:00,316.0,316.54,315.51,315.66,15651.0,316.0,316.54,315.51,315.66,15651.0
2018-09-12 14:50:00,315.87,316.25,315.57,316.11,10615.0,315.87,316.25,315.57,316.11,10615.0
2018-09-12 15:00:00,316.29,317.3,315.37,315.94,13308.0,316.29,317.3,315.37,315.94,13308.0
2018-09-12 15:10:00,315.93,316.88,315.73,316.88,6071.0,315.93,316.88,315.73,316.88,6071.0
2018-09-12 15:20:00,316.89,316.89,316.45,316.65,6135.0,316.89,316.89,316.45,316.65,6135.0
2018-09-12 15:30:00,316.76,317.51,316.67,317.32,7893.0,316.76,317.51,316.67,317.32,7893.0
2018-09-12 15:40:00,317.55,317.57,316.42,316.78,26618.0,317.55,317.57,316.42,316.78,26618.0
2018-09-12 15:50:00,316.8,318.02,316.4,316.85,37475.0,316.8,318.02,316.4,316.85,37475.0
2018-09-13 09:30:00,320.31,330.79,320.31,327.42,42028.0,320.31,330.79,320.31,327.42,42028.0
2018-09-13 09:40:00,327.9,332.84,327.45,332.83,27990.0,327.9,332.84,327.45,332.83,27990.0
2018-09-13 09:50:00,332.48,332.48,328.11,329.39,19576.0,332.48,332.48,328.11,329.39,19576.0
2018-09-13 10:00:00,329.25,330.99,328.3,328.7,11271.0,329.25,330.99,328.3,328.7,11271.0
2018-09-13 10:10:00,328.79,329.05,325.56,326.43,26854.0,328.79,329.05,325.56,326.43,26854.0
2018-09-13 10:20:00,326.03,326.25,324.56,325.19,10573.0,326.03,326.25,324.56,325.19,10573.0
2018-09-13 10:30:00,325.05,327.78,324.69,326.66,18448.0,325.05,327.78,324.69,326.66,18448.0
2018-09-13 10:40:00,326.66,326.66,324.73,325.21,10264.0,326.66,326.66,324.73,325.21,10264.0
2018-09-13 10:50:00,325.0,326.45,324.23,325.36,6093.0,325.0,326.45,324.23,325.36,6093.0
2018-09-13 11:00:00,324.97,326.94,324.69,326.19,9202.0,324.97,326.94,324.69,326.19,9202.0
2018-09-13 11:10:00,326.34,326.79,326.33,326.77,3440.0,326.34,326.79,326.33,326.77,3440.0
2018-09-13 11:20:00,326.44,328.44,326.43,328.44,8418.0,326.44,328.44,326.43,328.44,8418.0
2018-09-13 11:30:00,328.28,329.01,327.18,328.34,14020.0,328.28,329.01,327.18,328.34,14020.0
2018-09-13 11:40:00,327.91,328.2,327.56,327.96,3300.0,327.91,328.2,327.56,327.96,3300.0
2018-09-13 11:50:00,328.03,328.76,328.02,328.49,2700.0,328.03,328.76,328.02,328.49,2700.0
2018-09-13 12:00:00,328.5,328.81,327.94,328.15,8900.0,328.5,328.81,327.94,328.15,8900.0
2018-09-13 12:10:00,328.4,328.4,327.33,328.11,4515.0,328.4,328.4,327.33,328.11,4515.0
2018-09-13 12:20:00,328.03,328.16,325.93,326.17,10125.0,328.03,328.16,325.93,326.17,10125.0
2018-09-13 12:30:00,325.93,326.66,325.51,326.61,6093.0,325.93,326.66,325.51,326.61,6093.0
2018-09-13 12:40:00,327.36,327.36,325.7,325.7,5800.0,327.36,327.36,325.7,325.7,5800.0
2018-09-13 12:50:00,325.72,325.99,325.27,325.46,2696.0,325.72,325.99,325.27,325.46,2696.0
2018-09-13 13:00:00,325.57,326.29,325.57,326.29,3752.0,325.57,326.29,325.57,326.29,3752.0
2018-09-13 13:10:00,326.63,326.63,325.45,325.46,3800.0,326.63,326.63,325.45,325.46,3800.0
2018-09-13 13:20:00,325.28,325.31,324.17,325.31,3803.0,325.28,325.31,324.17,325.31,3803.0
2018-09-13 13:30:00,325.52,325.95,325.28,325.89,1787.0,325.52,325.95,325.28,325.89,1787.0
2018-09-13 13:40:00,325.95,325.95,324.5,324.5,4325.0,325.95,325.95,324.5,324.5,4325.0
2018-09-13 13:50:00,324.3,324.49,323.99,324.41,4150.0,324.3,324.49,323.99,324.41,4150.0
2018-09-13 14:00:00,324.0,324.21,323.73,323.98,2400.0,324.0,324.21,323.73,323.98,2400.0
2018-09-13 14:10:00,324.0,324.06,322.65,322.78,5055.0,324.0,324.06,322.65,322.78,5055.0
2018-09-13 14:20:00,322.52,322.52,322.14,322.46,1583.0,322.52,322.52,322.14,322.46,1583.0
2018-09-13 14:30:00,322.41,322.87,322.4,322.65,7497.0,322.41,322.87,322.4,322.65,7497.0
2018-09-13 14:40:00,322.65,322.81,321.95,322.1,5100.0,322.65,322.81,321.95,322.1,5100.0
2018-09-13 14:50:00,321.7,321.7,320.14,320.95,13695.0,321.7,321.7,320.14,320.95,13695.0
2018-09-13 15:00:00,320.97,321.13,320.38,320.94,9549.0,320.97,321.13,320.38,320.94,9549.0
2018-09-13 15:10:00,320.81,321.31,320.74,320.82,9516.0,320.81,321.31,320.74,320.82,9516.0
2018-09-13 15:20:00,321.2,321.48,320.94,321.2,9800.0,321.2,321.48,320.94,321.2,9800.0
2018-09-13 15:30:00,321.13,321.14,319.64,320.07,12310.0,321.13,321.14,319.64,320.07,12310.0
2018-09-13 15:40:00,319.7,320.74,319.6,320.4,10583.0,319.7,320.74,319.6,320.4,10583.0
2018-09-13 15:50:00,320.72,321.08,320.08,320.61,22844.0,320.72,321.08,320.08,320.61,22844.0
2018-09-14 09:30:00,321.61,328.0,320.01,328.0,18511.0,321.61,328.0,320.01,328.0,18511.0
2018-09-14 09:40:00,323.93,327.95,323.71,324.93,10942.0,323.93,327.95,323.71,324.93,10942.0
2018-09-14 09:50:00,324.44,325.6,323.24,325.09,23509.0,324.44,325.6,323.24,325.09,23509.0
2018-09-14 10:00:00,325.31,327.0,325.15,326.5,14128.0,325.31,327.0,325.15,326.5,14128.0
2018-09-14 10:10:00,325.97,326.16,325.44,326.14,4350.0,325.97,326.16,325.44,326.14,4350.0
2018-09-14 10:20:00,325.8,326.81,325.0,326.4,15201.0,325.8,326.81,325.0,326.4,15201.0
2018-09-14 10:30:00,326.7,327.0,325.42,325.43,15021.0,326.7,327.0,325.42,325.43,15021.0
2018-09-14 10:40:00,325.44,325.65,324.28,324.6,15979.0,325.44,325.65,324.28,324.6,15979.0
2018-09-14 10:50:00,324.49,326.0,324.07,325.17,12629.0,324.49,326.0,324.07,325.17,12629.0
2018-09-14 11:00:00,325.24,325.95,325.23,325.94,1463.0,325.24,325.95,325.23,325.94,1463.0
2018-09-14 11:10:00,325.82,326.21,324.3,324.66,7715.0,325.82,326.21,324.3,324.66,7715.0
2018-09-14 11:20:00,324.57,324.62,323.89,323.89,702.0,324.57,324.62,323.89,323.89,702.0
2018-09-14 11:30:00,324.02,324.21,323.87,323.89,1900.0,324.02,324.21,323.87,323.89,1900.0
2018-09-14 11:40:00,323.49,323.93,323.0,323.3,1200.0,323.49,323.93,323.0,323.3,1200.0
2018-09-14 11:50:00,323.0,323.0,321.45,322.0,1300.0,323.0,323.0,321.45,322.0,1300.0
2018-09-14 12:00:00,321.65,321.65,319.2,320.14,5602.0,321.65,321.65,319.2,320.14,5602.0
2018-09-14 12:10:00,319.83,322.0,319.83,321.29,5607.0,319.83,322.0,319.83,321.29,5607.0
2018-09-14 12:20:00,320.81,321.38,318.25,319.68,11336.0,320.81,321.38,318.25,319.68,11336.0
2018-09-14 12:30:00,320.38,320.63,319.91,320.26,3942.0,320.38,320.63,319.91,320.26,3942.0
2018-09-14 12:40:00,320.19,321.5,320.15,321.5,4700.0,320.19,321.5,320.15,321.5,4700.0
2018-09-14 12:50:00,321.52,322.35,320.4,321.37,9904.0,321.52,322.35,320.4,321.37,9904.0
2018-09-14 13:00:00,321.03,322.14,319.78,319.85,32030.0,321.03,322.14,319.78,319.85,32030.0
2018-09-14 13:10:00,319.78,321.04,319.77,321.03,3398.0,319.78,321.04,319.77,321.03,3398.0
2018-09-14 13:20:00,320.96,322.6,320.54,322.12,21696.0,320.96,322.6,320.54,322.12,21696.0
2018-09-14 13:30:00,322.3,324.38,322.01,323.79,24712.0,322.3,324.38,322.01,323.79,24712.0
2018-09-14 13:40:00,323.78,324.3,322.07,323.37,14421.0,323.78,324.3,322.07,323.37,14421.0
2018-09-14 13:50:00,323.84,325.33,323.71,324.62,7579.0,323.84,325.33,323.71,324.62,7579.0
2018-09-14 14:00:00,324.82,326.74,324.65,325.84,7943.0,324.82,326.74,324.65,325.84,7943.0
2018-09-14 14:10:00,325.54,326.03,325.54,325.58,3126.0,325.54,326.03,325.54,325.58,3126.0
2018-09-14 14:20:00,325.58,327.2,325.54,327.2,12856.0,325.58,327.2,325.54,327.2,12856.0
2018-09-14 14:30:00,326.9,329.52,326.67,328.95,15309.0,326.9,329.52,326.67,328.95,15309.0
2018-09-14 14:40:00,329.0,329.4,326.9,328.08,15916.0,329.0,329.4,326.9,328.08,15916.0
2018-09-14 14:50:00,328.03,328.36,326.47,327.03,8110.0,328.03,328.36,326.47,327.03,8110.0
2018-09-14 15:00:00,326.7,328.03,326.54,327.85,8730.0,326.7,328.03,326.54,327.85,8730.0
2018-09-14 15:10:00,327.53,327.88,327.05,327.26,5903.0,327.53,327.88,327.05,327.26,5903.0
2018-09-14 15:20:00,326.89,327.4,326.45,326.72,10500.0,326.89,327.4,326.45,326.72,10500.0
2018-09-14 15:30:00,326.76,327.78,326.6,327.47,24155.0,326.76,327.78,326.6,327.47,24155.0
2018-09-14 15:40:00,327.58,328.3,326.31,326.45,21833.0,327.58,328.3,326.31,326.45,21833.0
2018-09-14 15:50:00,326.59,326.89,324.85,325.04,38382.0,326.59,326.89,324.85,325.04,38382.0
2018-09-17 09:30:00,323.93,324.38,319.02,319.02,5924.0,323.93,324.38,319.02,319.02,5924.0
2018-09-17 09:40:00,319.4,319.84,318.51,318.94,10450.0,319.4,319.84,318.51,318.94,10450.0
2018-09-17 09:50:00,319.01,322.5,318.5,321.9,27430.0,319.01,322.5,318.5,321.9,27430.0
2018-09-17 10:00:00,321.58,321.95,320.06,321.72,25943.0,321.58,321.95,320.06,321.72,25943.0
2018-09-17 10:10:00,321.55,322.5,321.49,322.02,9170.0,321.55,322.5,321.49,322.02,9170.0
2018-09-17 10:20:00,322.13,323.15,321.75,322.48,10579.0,322.13,323.15,321.75,322.48,10579.0
2018-09-17 10:30:00,322.38,322.66,319.01,319.25,10246.0,322.38,322.66,319.01,319.25,10246.0
2018-09-17 10:40:00,319.0,319.68,317.56,317.91,8120.0,319.0,319.68,317.56,317.91,8120.0
2018-09-17 10:50:00,318.3,318.45,317.11,318.06,13925.0,318.3,318.45,317.11,318.06,13925.0
2018-09-17 11:00:00,317.67,319.63,317.42,319.56,14280.0,317.67,319.63,317.42,319.56,14280.0
2018-09-17 11:10:00,319.72,321.64,319.72,320.63,3809.0,319.72,321.64,319.72,320.63,3809.0
2018-09-17 11:20:00,320.08,320.09,317.45,317.45,3155.0,320.08,320.09,317.45,317.45,3155.0
2018-09-17 11:30:00,318.0,318.83,317.57,318.83,4741.0,318.0,318.83,317.57,318.83,4741.0
2018-09-17 11:40:00,318.32,320.52,318.2,319.45,4950.0,318.32,320.52,318.2,319.45,4950.0
2018-09-17 11:50:00,319.84,322.05,319.32,321.61,10490.0,319.84,322.05,319.32,321.61,10490.0
2018-09-17 12:00:00,321.94,323.99,321.94,323.07,7600.0,321.94,323.99,321.94,323.07,7600.0
2018-09-17 12:10:00,323.15,325.0,322.98,325.0,7499.0,323.15,325.0,322.98,325.0,7499.0
2018-09-17 12:20:00,325.52,326.98,325.27,326.49,5246.0,325.52,326.98,325.27,326.49,5246.0
2018-09-17 12:30:00,326.68,327.57,325.8,325.8,22519.0,326.68,327.57,325.8,325.8,22519.0
2018-09-17 12:40:00,326.18,327.0,325.72,326.02,3810.0,326.18,327.0,325.72,326.02,3810.0
2018-09-17 12:50:00,326.28,326.32,325.17,325.61,11091.0,326.28,326.32,325.17,325.61,11091.0
2018-09-17 13:00:00,325.61,326.45,325.61,326.44,2550.0,325.61,326.45,325.61,326.44,2550.0
2018-09-17 13:10:00,326.35,326.36,324.47,325.39,5691.0,326.35,326.36,324.47,325.39,5691.0
2018-09-17 13:20:00,325.14,326.3,325.0,326.17,16657.0,325.14,326.3,325.0,326.17,16657.0
2018-09-17 13:30:00,326.01,326.28,324.75,325.89,23656.0,326.01,326.28,324.75,325.89,23656.0
2018-09-17 13:40:00,325.71,327.08,325.71,327.08,6544.0,325.71,327.08,325.71,327.08,6544.0
2018-09-17 13:50:00,327.19,328.31,326.94,327.69,3909.0,327.19,328.31,326.94,327.69,3909.0
2018-09-17 14:00:00,327.11,328.43,327.07,328.33,6785.0,327.11,328.43,327.07,328.33,6785.0
2018-09-17 14:10:00,328.21,328.7,328.2,328.48,1650.0,328.21,328.7,328.2,328.48,1650.0
2018-09-17 14:20:00,328.08,328.28,325.61,326.05,5300.0,328.08,328.28,325.61,326.05,5300.0
2018-09-17 14:30:00,325.98,326.39,325.15,325.15,2328.0,325.98,326.39,325.15,325.15,2328.0
2018-09-17 14:40:00,325.15,326.02,325.0,326.02,3950.0,325.15,326.02,325.0,326.02,3950.0
2018-09-17 14:50:00,325.76,325.98,324.47,324.73,5598.0,325.76,325.98,324.47,324.73,5598.0
2018-09-17 15:00:00,324.94,324.94,322.79,323.29,7093.0,324.94,324.94,322.79,323.29,7093.0
2018-09-17 15:10:00,323.44,324.48,322.79,323.58,14787.0,323.44,324.48,322.79,323.58,14787.0
2018-09-17 15:20:00,323.62,323.97,322.64,323.75,17050.0,323.62,323.97,322.64,323.75,17050.0
2018-09-17 15:30:00,323.83,323.83,322.55,322.62,8406.0,323.83,323.83,322.55,322.62,8406.0
2018-09-17 15:40:00,322.52,323.2,321.48,322.59,19726.0,322.52,323.2,321.48,322.59,19726.0
2018-09-17 15:50:00,322.57,322.95,321.5,322.19,24231.0,322.57,322.95,321.5,322.19,24231.0
2018-09-18 09:30:00,323.15,326.17,321.19,324.94,11250.0,323.15,326.17,321.19,324.94,11250.0
2018-09-18 09:40:00,324.69,326.39,324.08,325.69,5904.0,324.69,326.39,324.08,325.69,5904.0
2018-09-18 09:50:00,326.0,326.03,323.97,323.97,10026.0,326.0,326.03,323.97,323.97,10026.0
2018-09-18 10:00:00,324.58,324.58,323.44,324.57,29806.0,324.58,324.58,323.44,324.57,29806.0
2018-09-18 10:10:00,324.9,325.49,324.39,324.63,8251.0,324.9,325.49,324.39,324.63,8251.0
2018-09-18 10:20:00,324.3,324.99,322.54,324.99,9444.0,324.3,324.99,322.54,324.99,9444.0
2018-09-18 10:30:00,324.28,325.21,323.24,324.88,13535.0,324.28,325.21,323.24,324.88,13535.0
2018-09-18 10:40:00,324.88,327.96,324.79,327.96,6803.0,324.88,327.96,324.79,327.96,6803.0
2018-09-18 10:50:00,327.67,331.99,327.66,331.27,32249.0,327.67,331.99,327.66,331.27,32249.0
2018-09-18 11:00:00,331.65,331.73,329.41,329.55,26326.0,331.65,331.73,329.41,329.55,26326.0
2018-09-18 11:10:00,329.61,330.85,329.42,330.01,3069.0,329.61,330.85,329.42,330.01,3069.0
2018-09-18 11:20:00,330.4,331.85,330.39,331.1,6855.0,330.4,331.85,330.39,331.1,6855.0
2018-09-18 11:30:00,330.99,331.55,330.22,331.09,3100.0,330.99,331.55,330.22,331.09,3100.0
2018-09-18 11:40:00,330.83,330.93,329.53,329.53,2200.0,330.83,330.93,329.53,329.53,2200.0
2018-09-18 11:50:00,329.83,330.7,329.55,330.69,4300.0,329.83,330.7,329.55,330.69,4300.0
2018-09-18 12:00:00,330.7,331.08,329.93,330.69,4400.0,330.7,331.08,329.93,330.69,4400.0
2018-09-18 12:10:00,330.4,330.53,329.53,330.53,5186.0,330.4,330.53,329.53,330.53,5186.0
2018-09-18 12:20:00,330.39,330.84,330.2,330.2,2400.0,330.39,330.84,330.2,330.2,2400.0
2018-09-18 12:30:00,330.4,330.45,329.4,329.4,3539.0,330.4,330.45,329.4,329.4,3539.0
2018-09-18 12:40:00,329.49,329.56,327.81,327.81,16405.0,329.49,329.56,327.81,327.81,16405.0
2018-09-18 12:50:00,327.95,327.95,326.02,326.19,15331.0,327.95,327.95,326.02,326.19,15331.0
2018-09-18 13:00:00,326.18,326.71,324.93,325.15,74601.0,326.18,326.71,324.93,325.15,74601.0
2018-09-18 13:10:00,325.15,325.64,324.42,325.0,18497.0,325.15,325.64,324.42,325.0,18497.0
2018-09-18 13:20:00,325.16,325.16,323.62,324.58,5924.0,325.16,325.16,323.62,324.58,5924.0
2018-09-18 13:30:00,324.79,325.1,323.95,324.99,3800.0,324.79,325.1,323.95,324.99,3800.0
2018-09-18 13:40:00,324.8,324.8,323.63,323.67,8349.0,324.8,324.8,323.63,323.67,8349.0
2018-09-18 13:50:00,324.05,324.74,324.0,324.56,3117.0,324.05,324.74,324.0,324.56,3117.0
2018-09-18 14:00:00,324.27,324.8,324.14,324.38,3000.0,324.27,324.8,324.14,324.38,3000.0
2018-09-18 14:10:00,324.6,324.6,321.67,321.88,20869.0,324.6,324.6,321.67,321.88,20869.0
2018-09-18 14:20:00,321.88,321.9,319.7,319.97,42423.0,321.88,321.9,319.7,319.97,42423.0
2018-09-18 14:30:00,319.94,322.55,319.83,321.7,28287.0,319.94,322.55,319.83,321.7,28287.0
2018-09-18 14:40:00,321.13,321.54,320.29,320.31,4418.0,321.13,321.54,320.29,320.31,4418.0
2018-09-18 14:50:00,320.23,320.28,319.27,319.27,6600.0,320.23,320.28,319.27,319.27,6600.0
2018-09-18 15:00:00,319.46,319.85,318.61,318.61,6201.0,319.46,319.85,318.61,318.61,6201.0
2018-09-18 15:10:00,318.64,319.41,317.85,317.85,12367.0,318.64,319.41,317.85,317.85,12367.0
2018-09-18 15:20:00,318.09,319.59,318.06,319.32,17800.0,318.09,319.59,318.06,319.32,17800.0
2018-09-18 15:30:00,319.32,319.32,316.65,317.19,22647.0,319.32,319.32,316.65,317.19,22647.0
2018-09-18 15:40:00,317.23,317.23,314.81,314.81,57165.0,317.23,317.23,314.81,314.81,57165.0
2018-09-18 15:50:00,314.81,315.78,314.5,315.0,79160.0,314.81,315.78,314.5,315.0,79160.0
2018-09-19 09:30:00,315.5,319.5,313.12,313.12,42538.0,315.5,319.5,313.12,313.12,42538.0
2018-09-19 09:40:00,313.63,316.39,312.29,315.25,38870.0,313.63,316.39,312.29,315.25,38870.0
2018-09-19 09:50:00,315.33,316.93,313.98,314.2,32375.0,315.33,316.93,313.98,314.2,32375.0
2018-09-19 10:00:00,314.34,317.08,314.03,315.15,17956.0,314.34,317.08,314.03,315.15,17956.0
2018-09-19 10:10:00,315.0,315.0,313.23,314.27,21327.0,315.0,315.0,313.23,314.27,21327.0
2018-09-19 10:20:00,314.1,314.26,313.48,313.94,6471.0,314.1,314.26,313.48,313.94,6471.0
2018-09-19 10:30:00,313.69,316.32,313.67,315.22,9879.0,313.69,316.32,313.67,315.22,9879.0
2018-09-19 10:40:00,315.38,316.25,314.78,315.17,10328.0,315.38,316.25,314.78,315.17,10328.0
2018-09-19 10:50:00,315.0,315.81,314.16,315.18,7778.0,315.0,315.81,314.16,315.18,7778.0
2018-09-19 11:00:00,315.0,315.28,314.13,314.94,17127.0,315.0,315.28,314.13,314.94,17127.0
2018-09-19 11:10:00,315.17,315.38,313.29,314.19,22119.0,315.17,315.38,313.29,314.19,22119.0
2018-09-19 11:20:00,314.19,314.98,312.66,313.13,17592.0,314.19,314.98,312.66,313.13,17592.0
2018-09-19 11:30:00,313.05,313.2,311.24,311.65,36095.0,313.05,313.2,311.24,311.65,36095.0
2018-09-19 11:40:00,311.61,312.17,311.33,311.48,4733.0,311.61,312.17,311.33,311.48,4733.0
2018-09-19 11:50:00,311.46,312.18,311.43,311.95,11619.0,311.46,312.18,311.43,311.95,11619.0
2018-09-19 12:00:00,311.82,311.93,311.31,311.66,2600.0,311.82,311.93,311.31,311.66,2600.0
2018-09-19 12:10:00,311.66,312.0,310.65,311.7,45477.0,311.66,312.0,310.65,311.7,45477.0
2018-09-19 12:20:00,311.48,312.73,311.4,311.91,39734.0,311.48,312.73,311.4,311.91,39734.0
2018-09-19 12:30:00,312.08,312.62,311.6,311.61,27557.0,312.08,312.62,311.6,311.61,27557.0
2018-09-19 12:40:00,311.63,312.05,311.5,311.61,4000.0,311.63,312.05,311.5,311.61,4000.0
2018-09-19 12:50:00,311.53,312.8,311.45,312.8,17467.0,311.53,312.8,311.45,312.8,17467.0
2018-09-19 13:00:00,313.12,313.19,311.7,312.25,41900.0,313.12,313.19,311.7,312.25,41900.0
2018-09-19 13:10:00,312.25,313.33,311.6,311.6,24746.0,312.25,313.33,311.6,311.6,24746.0
2018-09-19 13:20:00,311.53,312.18,311.53,311.69,5351.0,311.53,312.18,311.53,311.69,5351.0
2018-09-19 13:30:00,311.69,313.97,311.69,313.97,19811.0,311.69,313.97,311.69,313.97,19811.0
2018-09-19 13:40:00,314.03,315.33,314.03,314.97,13283.0,314.03,315.33,314.03,314.97,13283.0
2018-09-19 13:50:00,314.72,315.28,314.58,315.0,6004.0,314.72,315.28,314.58,315.0,6004.0
2018-09-19 14:00:00,314.9,314.9,314.0,314.38,3200.0,314.9,314.9,314.0,314.38,3200.0
2018-09-19 14:10:00,314.37,315.29,314.27,315.0,6800.0,314.37,315.29,314.27,315.0,6800.0
2018-09-19 14:20:00,315.01,315.42,314.44,314.44,10506.0,315.01,315.42,314.44,314.44,10506.0
2018-09-19 14:30:00,314.78,315.24,314.55,315.09,8694.0,314.78,315.24,314.55,315.09,8694.0
2018-09-19 14:40:00,314.76,315.64,314.54,315.64,8119.0,314.76,315.64,314.54,315.64,8119.0
2018-09-19 14:50:00,315.41,315.88,315.1,315.5,7280.0,315.41,315.88,315.1,315.5,7280.0
2018-09-19 15:00:00,315.5,315.51,314.8,315.13,4700.0,315.5,315.51,314.8,315.13,4700.0
2018-09-19 15:10:00,315.03,315.05,314.51,314.79,4699.0,315.03,315.05,314.51,314.79,4699.0
2018-09-19 15:20:00,314.9,315.37,314.39,314.84,11827.0,314.9,315.37,314.39,314.84,11827.0
2018-09-19 15:30:00,314.87,315.66,314.85,315.16,11246.0,314.87,315.66,314.85,315.16,11246.0
2018-09-19 15:40:00,315.27,316.02,315.27,315.68,12755.0,315.27,316.02,315.27,315.68,12755.0
2018-09-19 15:50:00,315.89,316.32,315.53,315.78,20458.0,315.89,316.32,315.53,315.78,20458.0
2018-09-20 09:30:00,318.88,318.88,316.69,317.0,18135.0,318.88,318.88,316.69,317.0,18135.0
2018-09-20 09:40:00,317.13,320.87,317.1,320.87,20422.0,317.13,320.87,317.1,320.87,20422.0
2018-09-20 09:50:00,320.49,321.56,319.83,321.54,5771.0,320.49,321.56,319.83,321.54,5771.0
2018-09-20 10:00:00,321.13,323.51,321.13,323.3,13819.0,321.13,323.51,321.13,323.3,13819.0
2018-09-20 10:10:00,323.44,324.98,322.14,322.14,13519.0,323.44,324.98,322.14,322.14,13519.0
2018-09-20 10:20:00,322.0,322.89,318.42,319.38,11448.0,322.0,322.89,318.42,319.38,11448.0
2018-09-20 10:30:00,319.66,320.37,317.88,319.14,55119.0,319.66,320.37,317.88,319.14,55119.0
2018-09-20 10:40:00,319.46,319.75,316.74,317.31,40527.0,319.46,319.75,316.74,317.31,40527.0
2018-09-20 10:50:00,317.36,319.37,316.91,319.07,33432.0,317.36,319.37,316.91,319.07,33432.0
2018-09-20 11:00:00,319.57,319.86,318.4,318.65,8690.0,319.57,319.86,318.4,318.65,8690.0
2018-09-20 11:10:00,318.34,319.04,317.84,319.04,10489.0,318.34,319.04,317.84,319.04,10489.0
2018-09-20 11:20:00,319.97,320.19,319.54,319.88,8053.0,319.97,320.19,319.54,319.88,8053.0
2018-09-20 11:30:00,319.92,321.84,319.66,320.93,6102.0,319.92,321.84,319.66,320.93,6102.0
2018-09-20 11:40:00,320.93,322.3,320.93,321.84,6010.0,320.93,322.3,320.93,321.84,6010.0
2018-09-20 11:50:00,321.85,322.43,321.85,322.43,2200.0,321.85,322.43,321.85,322.43,2200.0
2018-09-20 12:00:00,322.5,322.5,321.73,322.0,2652.0,322.5,322.5,321.73,322.0,2652.0
2018-09-20 12:10:00,321.99,322.24,321.42,322.04,4096.0,321.99,322.24,321.42,322.04,4096.0
2018-09-20 12:20:00,321.64,322.41,321.6,322.41,1700.0,321.64,322.41,321.6,322.41,1700.0
2018-09-20 12:30:00,321.87,322.42,321.87,322.42,5683.0,321.87,322.42,321.87,322.42,5683.0
2018-09-20 12:40:00,322.29,322.29,321.05,321.4,6744.0,322.29,322.29,321.05,321.4,6744.0
2018-09-20 12:50:00,321.88,322.35,321.69,322.29,5018.0,321.88,322.35,321.69,322.29,5018.0
2018-09-20 13:00:00,322.45,322.86,321.63,321.63,2116.0,322.45,322.86,321.63,321.63,2116.0
2018-09-20 13:10:00,321.29,321.93,321.29,321.73,1100.0,321.29,321.93,321.29,321.73,1100.0
2018-09-20 13:20:00,322.32,322.33,322.06,322.06,300.0,322.32,322.33,322.06,322.06,300.0
2018-09-20 13:30:00,322.36,323.43,322.36,323.42,1600.0,322.36,323.43,322.36,323.42,1600.0
2018-09-20 13:40:00,323.5,324.75,323.32,323.48,3603.0,323.5,324.75,323.32,323.48,3603.0
2018-09-20 13:50:00,323.74,325.0,323.52,324.13,2425.0,323.74,325.0,323.52,324.13,2425.0
2018-09-20 14:00:00,324.13,324.94,322.74,323.21,4294.0,324.13,324.94,322.74,323.21,4294.0
2018-09-20 14:10:00,323.04,323.65,322.84,323.47,1709.0,323.04,323.65,322.84,323.47,1709.0
2018-09-20 14:20:00,323.32,323.39,322.74,323.26,2023.0,323.32,323.39,322.74,323.26,2023.0
2018-09-20 14:30:00,323.55,324.21,323.17,323.31,6663.0,323.55,324.21,323.17,323.31,6663.0
2018-09-20 14:40:00,323.3,324.65,323.3,324.5,6099.0,323.3,324.65,323.3,324.5,6099.0
2018-09-20 14:50:00,324.31,324.34,323.87,324.16,1315.0,324.31,324.34,323.87,324.16,1315.0
2018-09-20 15:00:00,324.15,324.41,323.86,324.2,4999.0,324.15,324.41,323.86,324.2,4999.0
2018-09-20 15:10:00,323.95,324.18,323.7,323.8,9117.0,323.95,324.18,323.7,323.8,9117.0
2018-09-20 15:20:00,323.95,324.51,323.74,323.74,3820.0,323.95,324.51,323.74,323.74,3820.0
2018-09-20 15:30:00,323.81,324.53,323.81,324.36,3560.0,323.81,324.53,323.81,324.36,3560.0
2018-09-20 15:40:00,324.36,325.28,323.8,324.25,18406.0,324.36,325.28,323.8,324.25,18406.0
2018-09-20 15:50:00,324.05,324.48,322.75,323.05,35671.0,324.05,324.48,322.75,323.05,35671.0
2018-09-21 09:30:00,324.42,329.11,324.42,329.11,43513.0,324.42,329.11,324.42,329.11,43513.0
2018-09-21 09:40:00,328.75,330.0,326.78,329.59,29271.0,328.75,330.0,326.78,329.59,29271.0
2018-09-21 09:50:00,329.42,330.11,328.15,328.36,17297.0,329.42,330.11,328.15,328.36,17297.0
2018-09-21 10:00:00,328.2,329.64,327.3,329.64,8438.0,328.2,329.64,327.3,329.64,8438.0
2018-09-21 10:10:00,329.1,329.1,327.68,327.68,3790.0,329.1,329.1,327.68,327.68,3790.0
2018-09-21 10:20:00,327.1,327.1,325.0,325.75,20536.0,327.1,327.1,325.0,325.75,20536.0
2018-09-21 10:30:00,325.72,325.72,323.5,324.65,8395.0,325.72,325.72,323.5,324.65,8395.0
2018-09-21 10:40:00,324.65,324.66,322.9,323.28,4789.0,324.65,324.66,322.9,323.28,4789.0
2018-09-21 10:50:00,323.12,323.94,323.09,323.41,4837.0,323.12,323.94,323.09,323.41,4837.0
2018-09-21 11:00:00,323.12,323.14,321.2,321.92,5944.0,323.12,323.14,321.2,321.92,5944.0
2018-09-21 11:10:00,321.84,321.99,321.0,321.38,2675.0,321.84,321.99,321.0,321.38,2675.0
2018-09-21 11:20:00,321.36,323.78,321.36,323.07,12062.0,321.36,323.78,321.36,323.07,12062.0
2018-09-21 11:30:00,323.23,324.19,323.09,324.19,6220.0,323.23,324.19,323.09,324.19,6220.0
2018-09-21 11:40:00,324.2,324.27,323.49,324.23,22200.0,324.2,324.27,323.49,324.23,22200.0
2018-09-21 11:50:00,324.42,325.69,324.41,325.58,16804.0,324.42,325.69,324.41,325.58,16804.0
2018-09-21 12:00:00,325.68,326.36,325.35,326.04,7401.0,325.68,326.36,325.35,326.04,7401.0
2018-09-21 12:10:00,326.05,326.24,325.26,325.54,2432.0,326.05,326.24,325.26,325.54,2432.0
2018-09-21 12:20:00,325.55,325.85,324.94,324.99,6803.0,325.55,325.85,324.94,324.99,6803.0
2018-09-21 12:30:00,324.99,324.99,322.06,322.1,11734.0,324.99,324.99,322.06,322.1,11734.0
2018-09-21 12:40:00,322.32,323.56,322.0,323.34,7642.0,322.32,323.56,322.0,323.34,7642.0
2018-09-21 12:50:00,323.2,323.3,322.82,323.24,3637.0,323.2,323.3,322.82,323.24,3637.0
2018-09-21 13:00:00,322.77,323.25,322.44,323.04,8530.0,322.77,323.25,322.44,323.04,8530.0
2018-09-21 13:10:00,322.7,323.56,322.4,323.56,3945.0,322.7,323.56,322.4,323.56,3945.0
2018-09-21 13:20:00,323.31,323.99,323.11,323.85,3896.0,323.31,323.99,323.11,323.85,3896.0
2018-09-21 13:30:00,323.9,323.96,322.29,322.66,7050.0,323.9,323.96,322.29,322.66,7050.0
2018-09-21 13:40:00,322.17,322.86,322.17,322.27,5143.0,322.17,322.86,322.17,322.27,5143.0
2018-09-21 13:50:00,322.05,322.21,322.0,322.21,1925.0,322.05,322.21,322.0,322.21,1925.0
2018-09-21 14:00:00,322.22,322.57,322.13,322.31,3246.0,322.22,322.57,322.13,322.31,3246.0
2018-09-21 14:10:00,322.42,322.5,321.16,321.72,8525.0,322.42,322.5,321.16,321.72,8525.0
2018-09-21 14:20:00,321.49,321.72,321.23,321.49,1876.0,321.49,321.72,321.23,321.49,1876.0
2018-09-21 14:30:00,321.49,322.24,321.49,322.21,3412.0,321.49,322.24,321.49,322.21,3412.0
2018-09-21 14:40:00,322.17,322.17,321.92,321.96,1140.0,322.17,322.17,321.92,321.96,1140.0
2018-09-21 14:50:00,322.18,322.37,321.41,321.62,2293.0,322.18,322.37,321.41,321.62,2293.0
2018-09-21 15:00:00,321.81,321.94,320.36,320.82,10080.0,321.81,321.94,320.36,320.82,10080.0
2018-09-21 15:10:00,320.64,321.06,320.35,320.35,2626.0,320.64,321.06,320.35,320.35,2626.0
2018-09-21 15:20:00,320.47,320.78,320.44,320.71,5521.0,320.47,320.78,320.44,320.71,5521.0
2018-09-21 15:30:00,320.72,320.72,319.49,319.63,10600.0,320.72,320.72,319.49,319.63,10600.0
2018-09-21 15:40:00,319.72,319.95,319.3,319.67,6955.0,319.72,319.95,319.3,319.67,6955.0
2018-09-21 15:50:00,319.59,320.66,319.49,319.61,24694.0,319.59,320.66,319.49,319.61,24694.0
2018-09-24 09:30:00,317.0,318.39,313.34,316.45,42371.0,317.0,318.39,313.34,316.45,42371.0
2018-09-24 09:40:00,316.04,317.28,314.75,316.48,49489.0,316.04,317.28,314.75,316.48,49489.0
2018-09-24 09:50:00,316.28,316.95,315.33,316.76,37444.0,316.28,316.95,315.33,316.76,37444.0
2018-09-24 10:00:00,316.48,321.11,316.3,320.43,28392.0,316.48,321.11,316.3,320.43,28392.0
2018-09-24 10:10:00,319.95,321.28,318.39,320.84,42423.0,319.95,321.28,318.39,320.84,42423.0
2018-09-24 10:20:00,320.26,322.49,320.02,321.84,34655.0,320.26,322.49,320.02,321.84,34655.0
2018-09-24 10:30:00,321.93,324.69,321.76,323.01,26426.0,321.93,324.69,321.76,323.01,26426.0
2018-09-24 10:40:00,322.69,323.13,322.33,322.64,20945.0,322.69,323.13,322.33,322.64,20945.0
2018-09-24 10:50:00,322.73,325.35,322.31,325.29,28019.0,322.73,325.35,322.31,325.29,28019.0
2018-09-24 11:00:00,325.29,325.65,323.85,325.23,16288.0,325.29,325.65,323.85,325.23,16288.0
2018-09-24 11:10:00,325.22,329.45,325.06,329.17,18478.0,325.22,329.45,325.06,329.17,18478.0
2018-09-24 11:20:00,329.17,329.98,326.97,326.97,19142.0,329.17,329.98,326.97,326.97,19142.0
2018-09-24 11:30:00,326.9,326.9,325.95,326.28,14279.0,326.9,326.9,325.95,326.28,14279.0
2018-09-24 11:40:00,326.28,326.5,325.15,325.94,19605.0,326.28,326.5,325.15,325.94,19605.0
2018-09-24 11:50:00,326.04,327.6,325.97,327.6,8546.0,326.04,327.6,325.97,327.6,8546.0
2018-09-24 12:00:00,327.84,328.11,326.61,328.11,18031.0,327.84,328.11,326.61,328.11,18031.0
2018-09-24 12:10:00,328.75,329.5,328.4,329.47,8863.0,328.75,329.5,328.4,329.47,8863.0
2018-09-24 12:20:00,329.45,329.45,326.99,327.01,18447.0,329.45,329.45,326.99,327.01,18447.0
2018-09-24 12:30:00,327.15,327.74,326.68,327.73,8170.0,327.15,327.74,326.68,327.73,8170.0
2018-09-24 12:40:00,327.62,327.62,326.65,326.92,24283.0,327.62,327.62,326.65,326.92,24283.0
2018-09-24 12:50:00,326.93,327.05,325.34,325.34,10030.0,326.93,327.05,325.34,325.34,10030.0
2018-09-24 13:00:00,325.42,326.04,325.33,325.96,6641.0,325.42,326.04,325.33,325.96,6641.0
2018-09-24 13:10:00,325.99,326.59,325.7,326.45,13322.0,325.99,326.59,325.7,326.45,13322.0
2018-09-24 13:20:00,326.66,326.96,326.33,326.37,4904.0,326.66,326.96,326.33,326.37,4904.0
2018-09-24 13:30:00,326.65,327.06,326.37,326.88,15372.0,326.65,327.06,326.37,326.88,15372.0
2018-09-24 13:40:00,326.96,329.0,326.82,329.0,19629.0,326.96,329.0,326.82,329.0,19629.0
2018-09-24 13:50:00,329.04,329.26,328.74,329.15,7126.0,329.04,329.26,328.74,329.15,7126.0
2018-09-24 14:00:00,329.16,329.65,328.76,329.65,18578.0,329.16,329.65,328.76,329.65,18578.0
2018-09-24 14:10:00,329.43,329.53,328.4,328.65,3275.0,329.43,329.53,328.4,328.65,3275.0
2018-09-24 14:20:00,328.67,329.38,328.66,329.3,14474.0,328.67,329.38,328.66,329.3,14474.0
2018-09-24 14:30:00,329.16,329.51,328.84,329.35,14430.0,329.16,329.51,328.84,329.35,14430.0
2018-09-24 14:40:00,329.1,329.83,329.1,329.83,14350.0,329.1,329.83,329.1,329.83,14350.0
2018-09-24 14:50:00,329.9,330.01,329.74,329.79,16627.0,329.9,330.01,329.74,329.79,16627.0
2018-09-24 15:00:00,329.89,330.28,329.7,330.28,19871.0,329.89,330.28,329.7,330.28,19871.0
2018-09-24 15:10:00,330.34,333.0,330.34,332.38,29767.0,330.34,333.0,330.34,332.38,29767.0
2018-09-24 15:20:00,332.61,334.15,332.39,333.84,22271.0,332.61,334.15,332.39,333.84,22271.0
2018-09-24 15:30:00,333.74,333.96,330.77,331.09,26857.0,333.74,333.96,330.77,331.09,26857.0
2018-09-24 15:40:00,331.13,331.98,330.75,330.83,25276.0,331.13,331.98,330.75,330.83,25276.0
2018-09-24 15:50:00,330.62,332.01,330.54,331.6,54536.0,330.62,332.01,330.54,331.6,54536.0
2018-09-25 09:30:00,333.26,333.51,330.02,331.9,17155.0,333.26,333.51,330.02,331.9,17155.0
2018-09-25 09:40:00,331.36,332.58,330.0,331.72,19567.0,331.36,332.58,330.0,331.72,19567.0
2018-09-25 09:50:00,331.64,333.89,331.24,332.48,20616.0,331.64,333.89,331.24,332.48,20616.0
2018-09-25 10:00:00,332.26,332.5,328.14,328.14,19666.0,332.26,332.5,328.14,328.14,19666.0
2018-09-25 10:10:00,328.11,328.13,323.91,323.91,23389.0,328.11,328.13,323.91,323.91,23389.0
2018-09-25 10:20:00,324.32,324.55,323.16,323.67,16221.0,324.32,324.55,323.16,323.67,16221.0
2018-09-25 10:30:00,323.53,325.0,323.0,325.0,11811.0,323.53,325.0,323.0,325.0,11811.0
2018-09-25 10:40:00,324.88,326.15,324.88,325.72,22893.0,324.88,326.15,324.88,325.72,22893.0
2018-09-25 10:50:00,325.57,325.57,324.01,324.16,9778.0,325.57,325.57,324.01,324.16,9778.0
2018-09-25 11:00:00,323.33,323.42,322.57,323.2,15830.0,323.33,323.42,322.57,323.2,15830.0
2018-09-25 11:10:00,323.4,324.75,323.18,324.03,9419.0,323.4,324.75,323.18,324.03,9419.0
2018-09-25 11:20:00,323.71,325.5,323.4,325.37,6660.0,323.71,325.5,323.4,325.37,6660.0
2018-09-25 11:30:00,325.31,326.96,325.09,326.36,11253.0,325.31,326.96,325.09,326.36,11253.0
2018-09-25 11:40:00,326.48,327.15,326.43,327.1,9092.0,326.48,327.15,326.43,327.1,9092.0
2018-09-25 11:50:00,327.1,327.59,326.28,326.28,11424.0,327.1,327.59,326.28,326.28,11424.0
2018-09-25 12:00:00,326.2,326.86,325.06,326.46,14078.0,326.2,326.86,325.06,326.46,14078.0
2018-09-25 12:10:00,326.59,326.59,326.05,326.17,8770.0,326.59,326.59,326.05,326.17,8770.0
2018-09-25 12:20:00,326.06,326.29,325.26,325.47,6700.0,326.06,326.29,325.26,325.47,6700.0
2018-09-25 12:30:00,325.57,325.57,323.1,323.25,13199.0,325.57,325.57,323.1,323.25,13199.0
2018-09-25 12:40:00,323.09,323.34,322.42,322.84,7789.0,323.09,323.34,322.42,322.84,7789.0
2018-09-25 12:50:00,322.85,323.03,322.45,322.67,8616.0,322.85,323.03,322.45,322.67,8616.0
2018-09-25 13:00:00,322.41,323.36,322.4,323.25,7945.0,322.41,323.36,322.4,323.25,7945.0
2018-09-25 13:10:00,323.22,323.22,322.62,322.93,3407.0,323.22,323.22,322.62,322.93,3407.0
2018-09-25 13:20:00,322.88,323.36,322.85,322.96,13037.0,322.88,323.36,322.85,322.96,13037.0
2018-09-25 13:30:00,322.93,322.95,322.52,322.71,4657.0,322.93,322.95,322.52,322.71,4657.0
2018-09-25 13:40:00,322.67,322.73,321.57,321.88,7420.0,322.67,322.73,321.57,321.88,7420.0
2018-09-25 13:50:00,321.8,321.87,321.55,321.6,5000.0,321.8,321.87,321.55,321.6,5000.0
2018-09-25 14:00:00,321.59,321.86,321.47,321.8,7874.0,321.59,321.86,321.47,321.8,7874.0
2018-09-25 14:10:00,321.71,321.75,321.0,321.0,9168.0,321.71,321.75,321.0,321.0,9168.0
2018-09-25 14:20:00,320.84,321.16,320.13,320.15,24212.0,320.84,321.16,320.13,320.15,24212.0
2018-09-25 14:30:00,320.09,320.2,318.36,319.48,31211.0,320.09,320.2,318.36,319.48,31211.0
2018-09-25 14:40:00,319.43,319.43,318.5,318.5,11781.0,319.43,319.43,318.5,318.5,11781.0
2018-09-25 14:50:00,318.59,319.38,318.02,319.0,24323.0,318.59,319.38,318.02,319.0,24323.0
2018-09-25 15:00:00,318.98,319.31,318.68,318.79,17395.0,318.98,319.31,318.68,318.79,17395.0
2018-09-25 15:10:00,318.73,319.72,318.5,319.65,17217.0,318.73,319.72,318.5,319.65,17217.0
2018-09-25 15:20:00,319.64,320.94,319.42,319.8,25540.0,319.64,320.94,319.42,319.8,25540.0
2018-09-25 15:30:00,319.75,319.78,318.92,319.16,23769.0,319.75,319.78,318.92,319.16,23769.0
2018-09-25 15:40:00,319.37,319.97,319.21,319.67,26116.0,319.37,319.97,319.21,319.67,26116.0
2018-09-25 15:50:00,319.53,319.71,318.53,319.7,83885.0,319.53,319.71,318.53,319.7,83885.0
2018-09-26 09:30:00,320.73,324.0,320.0,321.48,20729.0,320.73,324.0,320.0,321.48,20729.0
2018-09-26 09:40:00,321.11,324.98,321.11,324.27,12113.0,321.11,324.98,321.11,324.27,12113.0
2018-09-26 09:50:00,324.39,324.81,322.0,322.8,17357.0,324.39,324.81,322.0,322.8,17357.0
2018-09-26 10:00:00,322.8,324.93,322.79,323.85,14934.0,322.8,324.93,322.79,323.85,14934.0
2018-09-26 10:10:00,323.54,326.8,322.64,326.18,30590.0,323.54,326.8,322.64,326.18,30590.0
2018-09-26 10:20:00,326.18,328.48,325.65,325.66,28669.0,326.18,328.48,325.65,325.66,28669.0
2018-09-26 10:30:00,326.01,328.06,326.0,327.64,26345.0,326.01,328.06,326.0,327.64,26345.0
2018-09-26 10:40:00,327.84,328.58,327.54,328.29,10295.0,327.84,328.58,327.54,328.29,10295.0
2018-09-26 10:50:00,328.26,330.09,328.0,329.51,17847.0,328.26,330.09,328.0,329.51,17847.0
2018-09-26 11:00:00,329.4,330.13,329.07,329.07,11128.0,329.4,330.13,329.07,329.07,11128.0
2018-09-26 11:10:00,329.45,332.25,329.26,331.22,26670.0,329.45,332.25,329.26,331.22,26670.0
2018-09-26 11:20:00,330.98,332.08,329.58,331.79,14662.0,330.98,332.08,329.58,331.79,14662.0
2018-09-26 11:30:00,332.11,332.33,330.99,331.0,11620.0,332.11,332.33,330.99,331.0,11620.0
2018-09-26 11:40:00,330.99,332.0,330.24,331.89,22752.0,330.99,332.0,330.24,331.89,22752.0
2018-09-26 11:50:00,332.26,332.51,331.47,332.47,4249.0,332.26,332.51,331.47,332.47,4249.0
2018-09-26 12:00:00,332.5,333.45,332.28,333.33,9402.0,332.5,333.45,332.28,333.33,9402.0
2018-09-26 12:10:00,333.23,333.32,332.01,332.04,9756.0,333.23,333.32,332.01,332.04,9756.0
2018-09-26 12:20:00,331.5,331.97,330.64,331.1,7750.0,331.5,331.97,330.64,331.1,7750.0
2018-09-26 12:30:00,331.21,331.21,329.89,329.89,5225.0,331.21,331.21,329.89,329.89,5225.0
2018-09-26 12:40:00,329.92,329.92,328.96,329.49,5824.0,329.92,329.92,328.96,329.49,5824.0
2018-09-26 12:50:00,329.55,331.66,329.43,331.44,13222.0,329.55,331.66,329.43,331.44,13222.0
2018-09-26 13:00:00,331.44,333.49,331.29,332.01,31914.0,331.44,333.49,331.29,332.01,31914.0
2018-09-26 13:10:00,332.02,333.68,331.88,331.88,12599.0,332.02,333.68,331.88,331.88,12599.0
2018-09-26 13:20:00,332.05,332.75,331.43,331.75,21071.0,332.05,332.75,331.43,331.75,21071.0
2018-09-26 13:30:00,331.75,331.75,329.39,330.27,11399.0,331.75,331.75,329.39,330.27,11399.0
2018-09-26 13:40:00,330.4,332.36,329.68,332.36,32657.0,330.4,332.36,329.68,332.36,32657.0
2018-09-26 13:50:00,332.14,334.0,332.11,332.79,16112.0,332.14,334.0,332.11,332.79,16112.0
2018-09-26 14:00:00,332.79,334.25,332.4,333.46,28342.0,332.79,334.25,332.4,333.46,28342.0
2018-09-26 14:10:00,333.6,333.6,332.69,332.7,9133.0,333.6,333.6,332.69,332.7,9133.0
2018-09-26 14:20:00,333.11,333.48,332.02,332.54,7688.0,333.11,333.48,332.02,332.54,7688.0
2018-09-26 14:30:00,332.97,333.66,332.32,333.64,10788.0,332.97,333.66,332.32,333.64,10788.0
2018-09-26 14:40:00,333.66,334.02,332.69,333.52,16137.0,333.66,334.02,332.69,333.52,16137.0
2018-09-26 14:50:00,333.62,335.19,333.62,335.18,18982.0,333.62,335.19,333.62,335.18,18982.0
2018-09-26 15:00:00,335.14,335.35,333.32,333.56,17488.0,335.14,335.35,333.32,333.56,17488.0
2018-09-26 15:10:00,333.72,337.5,333.72,335.53,28720.0,333.72,337.5,333.72,335.53,28720.0
2018-09-26 15:20:00,335.31,337.0,335.17,335.99,19110.0,335.31,337.0,335.17,335.99,19110.0
2018-09-26 15:30:00,336.01,336.12,334.62,335.21,21614.0,336.01,336.12,334.62,335.21,21614.0
2018-09-26 15:40:00,335.21,335.27,331.64,331.64,35926.0,335.21,335.27,331.64,331.64,35926.0
2018-09-26 15:50:00,331.65,332.0,328.77,330.55,95353.0,331.65,332.0,328.77,330.55,95353.0
2018-09-27 09:30:00,333.31,333.45,325.09,331.18,44568.0,333.31,333.45,325.09,331.18,44568.0
2018-09-27 09:40:00,331.94,334.49,330.88,332.75,27795.0,331.94,334.49,330.88,332.75,27795.0
2018-09-27 09:50:00,333.07,335.41,332.69,333.92,30620.0,333.07,335.41,332.69,333.92,30620.0
2018-09-27 10:00:00,333.73,336.0,333.72,335.64,19016.0,333.73,336.0,333.72,335.64,19016.0
2018-09-27 10:10:00,335.93,337.1,334.71,337.1,18146.0,335.93,337.1,334.71,337.1,18146.0
2018-09-27 10:20:00,336.58,339.98,336.58,338.68,35099.0,336.58,339.98,336.58,338.68,35099.0
2018-09-27 10:30:00,339.09,339.48,336.98,339.22,19571.0,339.09,339.48,336.98,339.22,19571.0
2018-09-27 10:40:00,339.0,340.39,338.22,339.25,15986.0,339.0,340.39,338.22,339.25,15986.0
2018-09-27 10:50:00,339.25,342.14,339.25,341.84,32143.0,339.25,342.14,339.25,341.84,32143.0
2018-09-27 11:00:00,341.95,345.99,341.8,341.8,39980.0,341.95,345.99,341.8,341.8,39980.0
2018-09-27 11:10:00,341.8,342.43,340.18,340.33,23282.0,341.8,342.43,340.18,340.33,23282.0
2018-09-27 11:20:00,340.12,344.43,340.12,343.33,20893.0,340.12,344.43,340.12,343.33,20893.0
2018-09-27 11:30:00,343.04,344.0,342.29,343.69,11334.0,343.04,344.0,342.29,343.69,11334.0
2018-09-27 11:40:00,343.59,346.1,341.79,342.06,21645.0,343.59,346.1,341.79,342.06,21645.0
2018-09-27 11:50:00,342.16,343.26,341.78,342.65,10500.0,342.16,343.26,341.78,342.65,10500.0
2018-09-27 12:00:00,342.39,342.45,341.05,342.08,38777.0,342.39,342.45,341.05,342.08,38777.0
2018-09-27 12:10:00,342.15,342.81,339.86,342.19,28092.0,342.15,342.81,339.86,342.19,28092.0
2018-09-27 12:20:00,342.11,343.27,342.1,342.72,8600.0,342.11,343.27,342.1,342.72,8600.0
2018-09-27 12:30:00,342.09,342.56,341.46,341.87,10053.0,342.09,342.56,341.46,341.87,10053.0
2018-09-27 12:40:00,341.71,341.71,340.93,341.35,7103.0,341.71,341.71,340.93,341.35,7103.0
2018-09-27 12:50:00,341.5,342.47,341.35,342.06,12299.0,341.5,342.47,341.35,342.06,12299.0
2018-09-27 13:00:00,342.03,342.04,339.45,340.09,14302.0,342.03,342.04,339.45,340.09,14302.0
2018-09-27 13:10:00,340.21,340.88,339.78,340.28,8235.0,340.21,340.88,339.78,340.28,8235.0
2018-09-27 13:20:00,340.09,341.48,340.09,340.99,10192.0,340.09,341.48,340.09,340.99,10192.0
2018-09-27 13:30:00,340.87,340.87,338.8,338.8,8929.0,340.87,340.87,338.8,338.8,8929.0
2018-09-27 13:40:00,338.63,339.02,337.86,337.92,9897.0,338.63,339.02,337.86,337.92,9897.0
2018-09-27 13:50:00,338.14,338.32,337.31,338.32,11589.0,338.14,338.32,337.31,338.32,11589.0
2018-09-27 14:00:00,338.54,338.71,337.48,338.2,17854.0,338.54,338.71,337.48,338.2,17854.0
2018-09-27 14:10:00,337.92,337.92,336.47,336.47,9745.0,337.92,337.92,336.47,336.47,9745.0
2018-09-27 14:20:00,336.65,338.55,336.64,337.61,13861.0,336.65,338.55,336.64,337.61,13861.0
2018-09-27 14:30:00,337.83,338.93,337.51,338.35,8495.0,337.83,338.93,337.51,338.35,8495.0
2018-09-27 14:40:00,338.78,339.32,338.04,338.11,14490.0,338.78,339.32,338.04,338.11,14490.0
2018-09-27 14:50:00,338.1,339.47,338.1,339.32,11544.0,338.1,339.47,338.1,339.32,11544.0
2018-09-27 15:00:00,339.48,339.5,338.45,338.74,15349.0,339.48,339.5,338.45,338.74,15349.0
2018-09-27 15:10:00,338.62,339.62,338.47,339.53,13315.0,338.62,339.62,338.47,339.53,13315.0
2018-09-27 15:20:00,339.44,339.86,337.86,338.25,18083.0,339.44,339.86,337.86,338.25,18083.0
2018-09-27 15:30:00,338.38,339.45,338.23,338.8,20245.0,338.38,339.45,338.23,338.8,20245.0
2018-09-27 15:40:00,338.79,340.39,338.79,340.06,35488.0,338.79,340.39,338.79,340.06,35488.0
2018-09-27 15:50:00,340.06,340.82,339.87,340.07,70527.0,340.06,340.82,339.87,340.07,70527.0
2018-09-28 09:30:00,337.74,339.8,337.32,338.34,16119.0,337.74,339.8,337.32,338.34,16119.0
2018-09-28 09:40:00,338.32,339.86,337.02,338.2,10286.0,338.32,339.86,337.02,338.2,10286.0
2018-09-28 09:50:00,338.25,339.54,337.37,339.08,10648.0,338.25,339.54,337.37,339.08,10648.0
2018-09-28 10:00:00,338.9,340.37,337.28,337.6,6739.0,338.9,340.37,337.28,337.6,6739.0
2018-09-28 10:10:00,338.06,339.57,336.52,339.37,18340.0,338.06,339.57,336.52,339.37,18340.0
2018-09-28 10:20:00,339.51,339.73,338.05,339.41,5125.0,339.51,339.73,338.05,339.41,5125.0
2018-09-28 10:30:00,339.12,339.48,337.9,337.94,4200.0,339.12,339.48,337.9,337.94,4200.0
2018-09-28 10:40:00,337.73,340.66,337.57,340.66,10739.0,337.73,340.66,337.57,340.66,10739.0
2018-09-28 10:50:00,340.71,341.32,339.43,341.16,8896.0,340.71,341.32,339.43,341.16,8896.0
2018-09-28 11:00:00,341.21,342.54,341.1,342.11,6000.0,341.21,342.54,341.1,342.11,6000.0
2018-09-28 11:10:00,342.52,343.75,342.29,343.75,11453.0,342.52,343.75,342.29,343.75,11453.0
2018-09-28 11:20:00,343.83,344.65,342.59,342.92,11900.0,343.83,344.65,342.59,342.92,11900.0
2018-09-28 11:30:00,342.78,342.93,341.14,341.63,15145.0,342.78,342.93,341.14,341.63,15145.0
2018-09-28 11:40:00,341.61,342.78,341.23,342.77,4750.0,341.61,342.78,341.23,342.77,4750.0
2018-09-28 11:50:00,342.25,342.65,339.9,339.9,7406.0,342.25,342.65,339.9,339.9,7406.0
2018-09-28 12:00:00,339.9,340.65,339.7,340.65,4480.0,339.9,340.65,339.7,340.65,4480.0
2018-09-28 12:10:00,340.65,341.65,340.13,341.05,7544.0,340.65,341.65,340.13,341.05,7544.0
2018-09-28 12:20:00,340.99,340.99,339.69,339.84,2380.0,340.99,340.99,339.69,339.84,2380.0
2018-09-28 12:30:00,339.77,340.69,339.69,340.02,4750.0,339.77,340.69,339.69,340.02,4750.0
2018-09-28 12:40:00,340.0,340.01,337.99,338.66,9975.0,340.0,340.01,337.99,338.66,9975.0
2018-09-28 12:50:00,338.87,340.53,338.86,339.69,3617.0,338.87,340.53,338.86,339.69,3617.0
2018-09-28 13:00:00,339.5,340.0,339.0,339.42,7800.0,339.5,340.0,339.0,339.42,7800.0
2018-09-28 13:10:00,339.62,340.26,339.5,339.81,4385.0,339.62,340.26,339.5,339.81,4385.0
2018-09-28 13:20:00,340.34,340.65,339.92,340.54,3600.0,340.34,340.65,339.92,340.54,3600.0
2018-09-28 13:30:00,340.68,340.69,339.78,340.14,3403.0,340.68,340.69,339.78,340.14,3403.0
2018-09-28 13:40:00,339.83,340.12,339.2,339.78,5308.0,339.83,340.12,339.2,339.78,5308.0
2018-09-28 13:50:00,339.98,339.99,339.39,339.77,4300.0,339.98,339.99,339.39,339.77,4300.0
2018-09-28 14:00:00,339.77,339.97,339.22,339.5,3988.0,339.77,339.97,339.22,339.5,3988.0
2018-09-28 14:10:00,339.75,339.97,338.75,339.63,4760.0,339.75,339.97,338.75,339.63,4760.0
2018-09-28 14:20:00,339.87,341.0,339.85,340.68,3851.0,339.87,341.0,339.85,340.68,3851.0
2018-09-28 14:30:00,340.68,341.27,340.37,340.37,3800.0,340.68,341.27,340.37,340.37,3800.0
2018-09-28 14:40:00,340.37,341.26,340.08,340.48,4800.0,340.37,341.26,340.08,340.48,4800.0
2018-09-28 14:50:00,340.38,340.91,339.28,339.61,7725.0,340.38,340.91,339.28,339.61,7725.0
2018-09-28 15:00:00,339.6,340.16,339.45,339.66,9566.0,339.6,340.16,339.45,339.66,9566.0
2018-09-28 15:10:00,339.81,340.15,339.5,339.94,10688.0,339.81,340.15,339.5,339.94,10688.0
2018-09-28 15:20:00,339.75,340.73,339.55,340.57,10287.0,339.75,340.73,339.55,340.57,10287.0
2018-09-28 15:30:00,340.63,341.33,340.05,341.19,8682.0,340.63,341.33,340.05,341.19,8682.0
2018-09-28 15:40:00,341.41,341.56,340.58,340.78,16146.0,341.41,341.56,340.58,340.78,16146.0
2018-09-28 15:50:00,340.54,340.86,340.05,340.52,33684.0,340.54,340.86,340.05,340.52,33684.0
2018-10-01 09:30:00,343.84,345.69,339.73,345.22,20374.0,343.84,345.69,339.73,345.22,20374.0
2018-10-01 09:40:00,345.69,347.79,343.47,346.48,26149.0,345.69,347.79,343.47,346.48,26149.0
2018-10-01 09:50:00,346.27,348.98,346.2,348.64,17148.0,346.27,348.98,346.2,348.64,17148.0
2018-10-01 10:00:00,348.79,350.98,347.41,350.42,29850.0,348.79,350.98,347.41,350.42,29850.0
2018-10-01 10:10:00,350.81,353.11,349.64,350.06,33075.0,350.81,353.11,349.64,350.06,33075.0
2018-10-01 10:20:00,349.72,351.05,349.41,350.61,17984.0,349.72,351.05,349.41,350.61,17984.0
2018-10-01 10:30:00,350.61,350.61,347.45,347.86,18527.0,350.61,350.61,347.45,347.86,18527.0
2018-10-01 10:40:00,347.47,348.01,345.67,347.47,21675.0,347.47,348.01,345.67,347.47,21675.0
2018-10-01 10:50:00,347.5,347.67,343.06,343.28,22322.0,347.5,347.67,343.06,343.28,22322.0
2018-10-01 11:00:00,343.35,344.82,343.07,344.54,34097.0,343.35,344.82,343.07,344.54,34097.0
2018-10-01 11:10:00,344.63,344.63,342.08,342.12,15229.0,344.63,344.63,342.08,342.12,15229.0
2018-10-01 11:20:00,342.12,344.12,342.12,343.31,10745.0,342.12,344.12,342.12,343.31,10745.0
2018-10-01 11:30:00,343.95,344.88,343.3,344.87,11243.0,343.95,344.88,343.3,344.87,11243.0
2018-10-01 11:40:00,344.98,345.61,344.48,344.9,15053.0,344.98,345.61,344.48,344.9,15053.0
2018-10-01 11:50:00,344.93,345.39,342.55,342.74,12349.0,344.93,345.39,342.55,342.74,12349.0
2018-10-01 12:00:00,342.75,343.04,341.28,342.06,12164.0,342.75,343.04,341.28,342.06,12164.0
2018-10-01 12:10:00,342.06,342.06,339.81,340.17,16629.0,342.06,342.06,339.81,340.17,16629.0
2018-10-01 12:20:00,340.28,340.28,338.54,339.72,15272.0,340.28,340.28,338.54,339.72,15272.0
2018-10-01 12:30:00,339.88,340.08,339.17,339.53,9403.0,339.88,340.08,339.17,339.53,9403.0
2018-10-01 12:40:00,339.45,340.29,337.54,338.39,17368.0,339.45,340.29,337.54,338.39,17368.0
2018-10-01 12:50:00,337.72,338.09,337.06,337.49,5624.0,337.72,338.09,337.06,337.49,5624.0
2018-10-01 13:00:00,337.49,338.75,337.45,337.7,7600.0,337.49,338.75,337.45,337.7,7600.0
2018-10-01 13:10:00,337.78,339.34,337.36,337.83,13982.0,337.78,339.34,337.36,337.83,13982.0
2018-10-01 13:20:00,338.25,338.26,336.88,336.93,7546.0,338.25,338.26,336.88,336.93,7546.0
2018-10-01 13:30:00,336.53,338.14,336.07,336.1,7364.0,336.53,338.14,336.07,336.1,7364.0
2018-10-01 13:40:00,336.57,337.02,336.15,336.17,9164.0,336.57,337.02,336.15,336.17,9164.0
2018-10-01 13:50:00,336.19,337.14,336.19,337.1,9892.0,336.19,337.14,336.19,337.1,9892.0
2018-10-01 14:00:00,337.18,337.83,336.83,336.83,9634.0,337.18,337.83,336.83,336.83,9634.0
2018-10-01 14:10:00,336.76,337.14,336.76,336.93,9821.0,336.76,337.14,336.76,336.93,9821.0
2018-10-01 14:20:00,336.98,337.27,336.38,336.88,7031.0,336.98,337.27,336.38,336.88,7031.0
2018-10-01 14:30:00,336.61,337.12,335.11,335.11,16632.0,336.61,337.12,335.11,335.11,16632.0
2018-10-01 14:40:00,335.19,335.69,334.18,335.41,31201.0,335.19,335.69,334.18,335.41,31201.0
2018-10-01 14:50:00,335.4,335.58,334.53,334.69,27793.0,335.4,335.58,334.53,334.69,27793.0
2018-10-01 15:00:00,334.82,335.0,333.38,333.7,20810.0,334.82,335.0,333.38,333.7,20810.0
2018-10-01 15:10:00,334.0,334.31,333.13,334.19,19986.0,334.0,334.31,333.13,334.19,19986.0
2018-10-01 15:20:00,334.19,334.2,332.64,332.79,32862.0,334.19,334.2,332.64,332.79,32862.0
2018-10-01 15:30:00,332.98,333.3,332.43,332.81,30359.0,332.98,333.3,332.43,332.81,30359.0
2018-10-01 15:40:00,332.86,333.19,332.22,333.01,24965.0,332.86,333.19,332.22,333.01,24965.0
2018-10-01 15:50:00,333.05,333.65,331.74,332.43,59944.0,333.05,333.65,331.74,332.43,59944.0
2018-10-02 09:30:00,334.59,339.29,332.82,338.89,25823.0,334.59,339.29,332.82,338.89,25823.0
2018-10-02 09:40:00,338.72,342.14,337.81,342.04,30862.0,338.72,342.14,337.81,342.04,30862.0
2018-10-02 09:50:00,342.38,343.35,338.8,339.81,31981.0,342.38,343.35,338.8,339.81,31981.0
2018-10-02 10:00:00,339.21,339.88,338.13,339.37,22351.0,339.21,339.88,338.13,339.37,22351.0
2018-10-02 10:10:00,338.93,342.84,338.81,342.55,14989.0,338.93,342.84,338.81,342.55,14989.0
2018-10-02 10:20:00,342.43,345.56,342.43,345.56,19601.0,342.43,345.56,342.43,345.56,19601.0
2018-10-02 10:30:00,345.02,348.68,344.69,345.85,55182.0,345.02,348.68,344.69,345.85,55182.0
2018-10-02 10:40:00,345.84,347.64,345.49,347.21,25442.0,345.84,347.64,345.49,347.21,25442.0
2018-10-02 10:50:00,347.98,349.11,347.24,347.97,33662.0,347.98,349.11,347.24,347.97,33662.0
2018-10-02 11:00:00,348.24,348.24,346.65,347.83,10057.0,348.24,348.24,346.65,347.83,10057.0
2018-10-02 11:10:00,347.96,348.89,347.3,347.64,24063.0,347.96,348.89,347.3,347.64,24063.0
2018-10-02 11:20:00,347.64,348.68,347.32,348.68,21797.0,347.64,348.68,347.32,348.68,21797.0
2018-10-02 11:30:00,348.62,349.24,348.02,348.51,13851.0,348.62,349.24,348.02,348.51,13851.0
2018-10-02 11:40:00,348.57,350.96,348.08,350.77,16987.0,348.57,350.96,348.08,350.77,16987.0
2018-10-02 11:50:00,350.59,350.74,349.12,349.15,14217.0,350.59,350.74,349.12,349.15,14217.0
2018-10-02 12:00:00,349.24,350.65,349.22,350.48,12124.0,349.24,350.65,349.22,350.48,12124.0
2018-10-02 12:10:00,350.4,350.65,349.16,349.8,11129.0,350.4,350.65,349.16,349.8,11129.0
2018-10-02 12:20:00,349.91,351.98,349.84,351.59,24523.0,349.91,351.98,349.84,351.59,24523.0
2018-10-02 12:30:00,351.74,352.56,351.55,351.77,14676.0,351.74,352.56,351.55,351.77,14676.0
2018-10-02 12:40:00,351.82,351.88,350.36,350.6,12324.0,351.82,351.88,350.36,350.6,12324.0
2018-10-02 12:50:00,350.45,350.59,348.54,348.66,8759.0,350.45,350.59,348.54,348.66,8759.0
2018-10-02 13:00:00,349.31,350.34,348.99,349.83,13092.0,349.31,350.34,348.99,349.83,13092.0
2018-10-02 13:10:00,349.7,350.07,349.03,350.07,6166.0,349.7,350.07,349.03,350.07,6166.0
2018-10-02 13:20:00,350.15,351.57,350.14,351.57,8324.0,350.15,351.57,350.14,351.57,8324.0
2018-10-02 13:30:00,351.67,352.64,351.59,352.49,13561.0,351.67,352.64,351.59,352.49,13561.0
2018-10-02 13:40:00,352.54,352.84,350.72,351.21,18139.0,352.54,352.84,350.72,351.21,18139.0
2018-10-02 13:50:00,351.29,351.37,350.1,350.21,10844.0,351.29,351.37,350.1,350.21,10844.0
2018-10-02 14:00:00,349.72,350.69,349.65,350.09,7284.0,349.72,350.69,349.65,350.09,7284.0
2018-10-02 14:10:00,350.26,352.26,350.25,351.86,21026.0,350.26,352.26,350.25,351.86,21026.0
2018-10-02 14:20:00,351.63,351.63,349.96,350.85,14727.0,351.63,351.63,349.96,350.85,14727.0
2018-10-02 14:30:00,350.67,351.52,350.34,350.54,12444.0,350.67,351.52,350.34,350.54,12444.0
2018-10-02 14:40:00,350.81,351.61,350.46,351.56,11211.0,350.81,351.61,350.46,351.56,11211.0
2018-10-02 14:50:00,351.86,352.46,351.39,352.21,9625.0,351.86,352.46,351.39,352.21,9625.0
2018-10-02 15:00:00,352.21,352.32,350.84,350.84,14578.0,352.21,352.32,350.84,350.84,14578.0
2018-10-02 15:10:00,350.85,350.99,350.14,350.79,21844.0,350.85,350.99,350.14,350.79,21844.0
2018-10-02 15:20:00,350.64,352.59,350.64,351.91,25034.0,350.64,352.59,350.64,351.91,25034.0
2018-10-02 15:30:00,351.96,352.36,351.57,351.94,35242.0,351.96,352.36,351.57,351.94,35242.0
2018-10-02 15:40:00,351.94,353.17,351.94,352.91,27946.0,351.94,353.17,351.94,352.91,27946.0
2018-10-02 15:50:00,352.95,354.49,352.83,353.84,77078.0,352.95,354.49,352.83,353.84,77078.0
2018-10-03 09:30:00,356.56,359.0,350.26,353.6,34547.0,356.56,359.0,350.26,353.6,34547.0
2018-10-03 09:40:00,354.59,357.39,354.45,355.5,21884.0,354.59,357.39,354.45,355.5,21884.0
2018-10-03 09:50:00,355.48,360.99,355.48,360.43,31281.0,355.48,360.99,355.48,360.43,31281.0
2018-10-03 10:00:00,360.44,362.33,358.41,360.58,39771.0,360.44,362.33,358.41,360.58,39771.0
2018-10-03 10:10:00,360.68,361.55,356.56,357.21,31113.0,360.68,361.55,356.56,357.21,31113.0
2018-10-03 10:20:00,357.3,358.8,356.44,357.71,47622.0,357.3,358.8,356.44,357.71,47622.0
2018-10-03 10:30:00,357.95,360.0,357.15,358.51,29384.0,357.95,360.0,357.15,358.51,29384.0
2018-10-03 10:40:00,358.51,359.98,358.27,359.08,37942.0,358.51,359.98,358.27,359.08,37942.0
2018-10-03 10:50:00,358.88,358.89,355.04,355.04,7904.0,358.88,358.89,355.04,355.04,7904.0
2018-10-03 11:00:00,354.98,356.0,353.0,353.0,34505.0,354.98,356.0,353.0,353.0,34505.0
2018-10-03 11:10:00,352.61,355.39,352.46,355.39,13479.0,352.61,355.39,352.46,355.39,13479.0
2018-10-03 11:20:00,355.17,355.47,354.49,355.19,6766.0,355.17,355.47,354.49,355.19,6766.0
2018-10-03 11:30:00,355.31,356.35,355.07,355.07,3500.0,355.31,356.35,355.07,355.07,3500.0
2018-10-03 11:40:00,355.18,355.32,354.71,355.23,2000.0,355.18,355.32,354.71,355.23,2000.0
2018-10-03 11:50:00,355.65,355.65,354.51,355.38,700.0,355.65,355.65,354.51,355.38,700.0
2018-10-03 12:00:00,355.4,355.83,354.42,354.42,2183.0,355.4,355.83,354.42,354.42,2183.0
2018-10-03 12:10:00,354.17,355.25,354.05,354.7,2941.0,354.17,355.25,354.05,354.7,2941.0
2018-10-03 12:20:00,354.81,355.28,354.69,354.87,6035.0,354.81,355.28,354.69,354.87,6035.0
2018-10-03 12:30:00,355.31,356.0,354.54,355.5,16217.0,355.31,356.0,354.54,355.5,16217.0
2018-10-03 12:40:00,355.25,355.6,355.05,355.29,6963.0,355.25,355.6,355.05,355.29,6963.0
2018-10-03 12:50:00,355.07,355.12,354.67,355.11,5132.0,355.07,355.12,354.67,355.11,5132.0
2018-10-03 13:00:00,354.68,354.98,354.68,354.85,400.0,354.68,354.98,354.68,354.85,400.0
2018-10-03 13:10:00,354.98,355.32,354.68,354.8,4923.0,354.98,355.32,354.68,354.8,4923.0
2018-10-03 13:20:00,354.67,355.21,354.67,354.96,4330.0,354.67,355.21,354.67,354.96,4330.0
2018-10-03 13:30:00,354.8,355.41,354.75,355.18,9895.0,354.8,355.41,354.75,355.18,9895.0
2018-10-03 13:40:00,355.18,356.41,354.87,356.34,5900.0,355.18,356.41,354.87,356.34,5900.0
2018-10-03 13:50:00,356.26,357.9,356.26,357.71,5184.0,356.26,357.9,356.26,357.71,5184.0
2018-10-03 14:00:00,357.65,358.33,357.2,357.89,4100.0,357.65,358.33,357.2,357.89,4100.0
2018-10-03 14:10:00,358.21,358.42,357.82,358.42,4500.0,358.21,358.42,357.82,358.42,4500.0
2018-10-03 14:20:00,358.31,358.31,357.35,357.35,2496.0,358.31,358.31,357.35,357.35,2496.0
2018-10-03 14:30:00,357.13,357.32,355.11,355.84,10673.0,357.13,357.32,355.11,355.84,10673.0
2018-10-03 14:40:00,355.52,356.08,355.39,355.49,6090.0,355.52,356.08,355.39,355.49,6090.0
2018-10-03 14:50:00,355.49,355.78,353.31,354.99,14827.0,355.49,355.78,353.31,354.99,14827.0
2018-10-03 15:00:00,355.55,356.25,354.89,356.24,11364.0,355.55,356.25,354.89,356.24,11364.0
2018-10-03 15:10:00,356.09,356.69,355.77,356.59,6897.0,356.09,356.69,355.77,356.59,6897.0
2018-10-03 15:20:00,356.33,356.33,353.56,354.78,13617.0,356.33,356.33,353.56,354.78,13617.0
2018-10-03 15:30:00,354.9,355.27,353.68,354.0,11118.0,354.9,355.27,353.68,354.0,11118.0
2018-10-03 15:40:00,354.0,354.17,353.67,353.82,13971.0,354.0,354.17,353.67,353.82,13971.0
2018-10-03 15:50:00,353.91,354.56,353.74,354.08,33991.0,353.91,354.56,353.74,354.08,33991.0
2018-10-04 09:30:00,351.75,352.0,344.26,345.77,19677.0,351.75,352.0,344.26,345.77,19677.0
2018-10-04 09:40:00,346.2,346.84,342.5,344.15,14093.0,346.2,346.84,342.5,344.15,14093.0
2018-10-04 09:50:00,344.32,346.66,343.97,345.59,20138.0,344.32,346.66,343.97,345.59,20138.0
2018-10-04 10:00:00,345.03,345.32,344.0,344.33,10985.0,345.03,345.32,344.0,344.33,10985.0
2018-10-04 10:10:00,344.0,345.0,343.23,343.67,5945.0,344.0,345.0,343.23,343.67,5945.0
2018-10-04 10:20:00,343.41,343.54,340.95,341.4,6031.0,343.41,343.54,340.95,341.4,6031.0
2018-10-04 10:30:00,341.59,343.05,341.59,342.48,4618.0,341.59,343.05,341.59,342.48,4618.0
2018-10-04 10:40:00,342.48,343.38,341.09,342.01,6307.0,342.48,343.38,341.09,342.01,6307.0
2018-10-04 10:50:00,342.4,343.5,341.65,342.67,12532.0,342.4,343.5,341.65,342.67,12532.0
2018-10-04 11:00:00,342.68,344.49,342.68,343.59,6605.0,342.68,344.49,342.68,343.59,6605.0
2018-10-04 11:10:00,343.48,344.36,342.43,344.35,4612.0,343.48,344.36,342.43,344.35,4612.0
2018-10-04 11:20:00,343.77,345.0,343.22,344.44,3590.0,343.77,345.0,343.22,344.44,3590.0
2018-10-04 11:30:00,344.43,345.0,342.53,342.53,2785.0,344.43,345.0,342.53,342.53,2785.0
2018-10-04 11:40:00,342.5,344.14,342.49,343.19,3000.0,342.5,344.14,342.49,343.19,3000.0
2018-10-04 11:50:00,343.31,343.48,343.04,343.44,1442.0,343.31,343.48,343.04,343.44,1442.0
2018-10-04 12:00:00,343.35,343.35,342.11,342.58,1700.0,343.35,343.35,342.11,342.58,1700.0
2018-10-04 12:10:00,342.23,342.24,340.09,340.95,14039.0,342.23,342.24,340.09,340.95,14039.0
2018-10-04 12:20:00,341.0,341.15,339.73,340.34,8998.0,341.0,341.15,339.73,340.34,8998.0
2018-10-04 12:30:00,340.33,340.67,337.12,338.96,66656.0,340.33,340.67,337.12,338.96,66656.0
2018-10-04 12:40:00,338.54,339.73,337.88,338.36,3950.0,338.54,339.73,337.88,338.36,3950.0
2018-10-04 12:50:00,337.93,337.93,335.01,335.17,9682.0,337.93,337.93,335.01,335.17,9682.0
2018-10-04 13:00:00,335.98,335.98,333.33,334.84,12670.0,335.98,335.98,333.33,334.84,12670.0
2018-10-04 13:10:00,334.6,335.13,332.98,334.1,15927.0,334.6,335.13,332.98,334.1,15927.0
2018-10-04 13:20:00,333.68,334.57,333.33,334.47,4730.0,333.68,334.57,333.33,334.47,4730.0
2018-10-04 13:30:00,334.43,334.74,333.26,333.97,7000.0,334.43,334.74,333.26,333.97,7000.0
2018-10-04 13:40:00,334.0,334.59,333.31,333.44,8896.0,334.0,334.59,333.31,333.44,8896.0
2018-10-04 13:50:00,333.4,334.8,333.21,334.43,16126.0,333.4,334.8,333.21,334.43,16126.0
2018-10-04 14:00:00,334.44,335.83,334.42,335.09,4300.0,334.44,335.83,334.42,335.09,4300.0
2018-10-04 14:10:00,334.74,334.88,333.63,334.04,11510.0,334.74,334.88,333.63,334.04,11510.0
2018-10-04 14:20:00,334.06,335.41,332.16,335.41,26316.0,334.06,335.41,332.16,335.41,26316.0
2018-10-04 14:30:00,334.75,338.38,334.63,336.6,17616.0,334.75,338.38,334.63,336.6,17616.0
2018-10-04 14:40:00,337.09,337.38,335.78,336.76,14897.0,337.09,337.38,335.78,336.76,14897.0
2018-10-04 14:50:00,336.88,337.35,336.59,337.0,5893.0,336.88,337.35,336.59,337.0,5893.0
2018-10-04 15:00:00,337.01,339.7,337.01,338.94,8250.0,337.01,339.7,337.01,338.94,8250.0
2018-10-04 15:10:00,339.01,339.34,337.62,338.43,20822.0,339.01,339.34,337.62,338.43,20822.0
2018-10-04 15:20:00,338.33,338.33,336.86,336.86,12572.0,338.33,338.33,336.86,336.86,12572.0
2018-10-04 15:30:00,336.45,336.7,336.02,336.7,4900.0,336.45,336.7,336.02,336.7,4900.0
2018-10-04 15:40:00,336.67,338.54,336.66,338.08,18725.0,336.67,338.54,336.66,338.08,18725.0
2018-10-04 15:50:00,338.56,339.67,338.38,339.46,24073.0,338.56,339.67,338.38,339.46,24073.0
2018-10-05 09:30:00,340.62,345.55,338.8,344.5,10939.0,340.62,345.55,338.8,344.5,10939.0
2018-10-05 09:40:00,344.49,345.7,343.49,344.41,8267.0,344.49,345.7,343.49,344.41,8267.0
2018-10-05 09:50:00,343.76,348.4,342.35,347.56,24746.0,343.76,348.4,342.35,347.56,24746.0
2018-10-05 10:00:00,347.33,348.0,346.2,347.31,28100.0,347.33,348.0,346.2,347.31,28100.0
2018-10-05 10:10:00,347.21,349.95,346.13,348.78,20380.0,347.21,349.95,346.13,348.78,20380.0
2018-10-05 10:20:00,348.95,349.31,347.31,347.39,10100.0,348.95,349.31,347.31,347.39,10100.0
2018-10-05 10:30:00,347.57,347.89,345.04,346.07,8774.0,347.57,347.89,345.04,346.07,8774.0
2018-10-05 10:40:00,345.79,346.38,344.01,344.68,8393.0,345.79,346.38,344.01,344.68,8393.0
2018-10-05 10:50:00,344.38,344.92,343.12,344.29,11488.0,344.38,344.92,343.12,344.29,11488.0
2018-10-05 11:00:00,344.02,344.87,343.31,344.08,4905.0,344.02,344.87,343.31,344.08,4905.0
2018-10-05 11:10:00,343.07,343.49,340.61,342.05,12335.0,343.07,343.49,340.61,342.05,12335.0
2018-10-05 11:20:00,341.43,342.46,340.76,341.43,10109.0,341.43,342.46,340.76,341.43,10109.0
2018-10-05 11:30:00,341.34,342.33,340.02,340.02,6185.0,341.34,342.33,340.02,340.02,6185.0
2018-10-05 11:40:00,340.0,340.04,337.42,338.63,7950.0,340.0,340.04,337.42,338.63,7950.0
2018-10-05 11:50:00,338.22,339.64,336.85,337.86,16213.0,338.22,339.64,336.85,337.86,16213.0
2018-10-05 12:00:00,337.22,337.22,335.58,336.05,6749.0,337.22,337.22,335.58,336.05,6749.0
2018-10-05 12:10:00,335.83,336.37,335.21,335.3,3680.0,335.83,336.37,335.21,335.3,3680.0
2018-10-05 12:20:00,335.75,337.76,335.31,337.48,3400.0,335.75,337.76,335.31,337.48,3400.0
2018-10-05 12:30:00,337.49,337.85,334.22,334.45,19599.0,337.49,337.85,334.22,334.45,19599.0
2018-10-05 12:40:00,334.44,336.83,333.83,336.04,17044.0,334.44,336.83,333.83,336.04,17044.0
2018-10-05 12:50:00,335.94,337.26,335.22,335.35,7575.0,335.94,337.26,335.22,335.35,7575.0
2018-10-05 13:00:00,335.36,335.95,333.5,334.5,8487.0,335.36,335.95,333.5,334.5,8487.0
2018-10-05 13:10:00,333.85,335.08,333.59,334.45,3805.0,333.85,335.08,333.59,334.45,3805.0
2018-10-05 13:20:00,334.62,334.62,330.29,331.0,32615.0,334.62,334.62,330.29,331.0,32615.0
2018-10-05 13:30:00,331.34,333.47,331.34,333.38,7000.0,331.34,333.47,331.34,333.38,7000.0
2018-10-05 13:40:00,333.69,335.77,333.14,334.78,10100.0,333.69,335.77,333.14,334.78,10100.0
2018-10-05 13:50:00,335.11,335.87,331.11,333.04,50189.0,335.11,335.87,331.11,333.04,50189.0
2018-10-05 14:00:00,333.06,333.09,331.01,332.15,16249.0,333.06,333.09,331.01,332.15,16249.0
2018-10-05 14:10:00,331.7,332.49,331.16,332.48,4328.0,331.7,332.49,331.16,332.48,4328.0
2018-10-05 14:20:00,332.5,335.32,332.3,334.46,18369.0,332.5,335.32,332.3,334.46,18369.0
2018-10-05 14:30:00,334.87,335.62,334.5,335.1,13789.0,334.87,335.62,334.5,335.1,13789.0
2018-10-05 14:40:00,335.23,337.27,335.23,336.09,7650.0,335.23,337.27,335.23,336.09,7650.0
2018-10-05 14:50:00,336.09,337.99,335.72,337.32,6700.0,336.09,337.99,335.72,337.32,6700.0
2018-10-05 15:00:00,337.31,338.0,336.75,337.68,8026.0,337.31,338.0,336.75,337.68,8026.0
2018-10-05 15:10:00,337.43,337.61,336.22,336.7,6077.0,337.43,337.61,336.22,336.7,6077.0
2018-10-05 15:20:00,336.42,337.13,335.51,335.78,8315.0,336.42,337.13,335.51,335.78,8315.0
2018-10-05 15:30:00,335.71,335.9,334.45,335.19,11233.0,335.71,335.9,334.45,335.19,11233.0
2018-10-05 15:40:00,334.78,336.9,334.3,336.9,13900.0,334.78,336.9,334.3,336.9,13900.0
2018-10-05 15:50:00,337.02,337.34,335.3,335.59,26505.0,337.02,337.34,335.3,335.59,26505.0
2018-10-08 09:30:00,348.94,348.94,335.0,337.5,68179.0,348.94,348.94,335.0,337.5,68179.0
2018-10-08 09:40:00,336.82,340.99,335.48,340.79,30120.0,336.82,340.99,335.48,340.79,30120.0
2018-10-08 09:50:00,340.69,344.53,340.4,344.1,13500.0,340.69,344.53,340.4,344.1,13500.0
2018-10-08 10:00:00,344.15,347.5,343.93,346.75,37262.0,344.15,347.5,343.93,346.75,37262.0
2018-10-08 10:10:00,346.98,350.0,346.01,348.87,51216.0,346.98,350.0,346.01,348.87,51216.0
2018-10-08 10:20:00,349.2,351.41,347.88,348.7,24107.0,349.2,351.41,347.88,348.7,24107.0
2018-10-08 10:30:00,348.75,348.87,345.75,346.21,32725.0,348.75,348.87,345.75,346.21,32725.0
2018-10-08 10:40:00,346.34,347.34,344.24,346.26,17719.0,346.34,347.34,344.24,346.26,17719.0
2018-10-08 10:50:00,346.52,346.96,344.68,345.38,10184.0,346.52,346.96,344.68,345.38,10184.0
2018-10-08 11:00:00,345.63,346.6,344.52,345.61,30314.0,345.63,346.6,344.52,345.61,30314.0
2018-10-08 11:10:00,345.31,346.55,344.0,346.5,37054.0,345.31,346.55,344.0,346.5,37054.0
2018-10-08 11:20:00,346.07,346.07,339.08,341.19,45823.0,346.07,346.07,339.08,341.19,45823.0
2018-10-08 11:30:00,341.58,341.58,335.93,336.65,41167.0,341.58,341.58,335.93,336.65,41167.0
2018-10-08 11:40:00,336.7,337.39,333.69,334.33,14033.0,336.7,337.39,333.69,334.33,14033.0
2018-10-08 11:50:00,334.23,336.23,333.8,336.23,17614.0,334.23,336.23,333.8,336.23,17614.0
2018-10-08 12:00:00,336.73,336.73,333.13,334.48,32372.0,336.73,336.73,333.13,334.48,32372.0
2018-10-08 12:10:00,334.03,334.48,333.0,333.71,5850.0,334.03,334.48,333.0,333.71,5850.0
2018-10-08 12:20:00,332.86,337.44,332.37,337.44,12933.0,332.86,337.44,332.37,337.44,12933.0
2018-10-08 12:30:00,337.29,337.87,336.17,337.11,14721.0,337.29,337.87,336.17,337.11,14721.0
2018-10-08 12:40:00,337.06,337.07,330.19,332.41,28335.0,337.06,337.07,330.19,332.41,28335.0
2018-10-08 12:50:00,332.31,332.6,328.32,328.68,16908.0,332.31,332.6,328.32,328.68,16908.0
2018-10-08 13:00:00,328.4,330.83,328.4,330.44,10256.0,328.4,330.83,328.4,330.44,10256.0
2018-10-08 13:10:00,330.41,330.91,328.51,329.47,27792.0,330.41,330.91,328.51,329.47,27792.0
2018-10-08 13:20:00,329.45,330.95,328.53,329.12,19498.0,329.45,330.95,328.53,329.12,19498.0
2018-10-08 13:30:00,329.25,329.96,329.01,329.96,3933.0,329.25,329.96,329.01,329.96,3933.0
2018-10-08 13:40:00,330.04,331.35,327.51,330.24,31814.0,330.04,331.35,327.51,330.24,31814.0
2018-10-08 13:50:00,330.05,330.15,328.39,329.38,15000.0,330.05,330.15,328.39,329.38,15000.0
2018-10-08 14:00:00,328.86,333.73,328.85,333.22,23825.0,328.86,333.73,328.85,333.22,23825.0
2018-10-08 14:10:00,333.41,335.24,333.3,334.59,8955.0,333.41,335.24,333.3,334.59,8955.0
2018-10-08 14:20:00,334.85,336.95,334.85,335.91,9430.0,334.85,336.95,334.85,335.91,9430.0
2018-10-08 14:30:00,335.98,337.73,335.35,337.05,11817.0,335.98,337.73,335.35,337.05,11817.0
2018-10-08 14:40:00,337.01,338.1,336.48,337.95,12284.0,337.01,338.1,336.48,337.95,12284.0
2018-10-08 14:50:00,337.79,340.66,337.6,339.5,21185.0,337.79,340.66,337.6,339.5,21185.0
2018-10-08 15:00:00,339.5,341.91,339.5,339.78,11123.0,339.5,341.91,339.5,339.78,11123.0
2018-10-08 15:10:00,339.7,341.39,338.93,340.05,16709.0,339.7,341.39,338.93,340.05,16709.0
2018-10-08 15:20:00,340.57,340.57,337.56,337.77,18484.0,340.57,340.57,337.56,337.77,18484.0
2018-10-08 15:30:00,337.78,338.98,337.75,338.31,15518.0,337.78,338.98,337.75,338.31,15518.0
2018-10-08 15:40:00,338.29,339.36,338.05,339.02,17000.0,338.29,339.36,338.05,339.02,17000.0
2018-10-08 15:50:00,338.97,339.98,338.56,339.5,42507.0,338.97,339.98,338.56,339.5,42507.0
2018-10-09 09:30:00,337.47,341.5,336.33,340.45,17186.0,337.47,341.5,336.33,340.45,17186.0
2018-10-09 09:40:00,340.13,340.14,337.17,338.15,7668.0,340.13,340.14,337.17,338.15,7668.0
2018-10-09 09:50:00,337.62,338.36,336.24,336.35,3485.0,337.62,338.36,336.24,336.35,3485.0
2018-10-09 10:00:00,337.28,340.59,337.28,339.7,35852.0,337.28,340.59,337.28,339.7,35852.0
2018-10-09 10:10:00,339.72,340.63,339.59,340.45,10609.0,339.72,340.63,339.59,340.45,10609.0
2018-10-09 10:20:00,340.45,341.34,340.01,340.76,15550.0,340.45,341.34,340.01,340.76,15550.0
2018-10-09 10:30:00,340.95,341.38,339.38,339.43,15621.0,340.95,341.38,339.38,339.43,15621.0
2018-10-09 10:40:00,339.35,340.44,339.35,340.14,7195.0,339.35,340.44,339.35,340.14,7195.0
2018-10-09 10:50:00,340.38,340.38,337.4,338.58,11552.0,340.38,340.38,337.4,338.58,11552.0
2018-10-09 11:00:00,338.85,338.91,337.23,337.49,6600.0,338.85,338.91,337.23,337.49,6600.0
2018-10-09 11:10:00,337.14,338.18,335.77,336.98,9875.0,337.14,338.18,335.77,336.98,9875.0
2018-10-09 11:20:00,336.95,338.36,336.84,337.52,5400.0,336.95,338.36,336.84,337.52,5400.0
2018-10-09 11:30:00,337.0,338.06,336.69,337.22,4625.0,337.0,338.06,336.69,337.22,4625.0
2018-10-09 11:40:00,337.23,338.03,335.95,336.75,3600.0,337.23,338.03,335.95,336.75,3600.0
2018-10-09 11:50:00,335.96,336.96,335.68,336.87,4998.0,335.96,336.96,335.68,336.87,4998.0
2018-10-09 12:00:00,336.47,337.27,335.81,336.94,5998.0,336.47,337.27,335.81,336.94,5998.0
2018-10-09 12:10:00,336.43,336.43,334.74,334.84,4125.0,336.43,336.43,334.74,334.84,4125.0
2018-10-09 12:20:00,335.43,336.42,334.59,336.29,27835.0,335.43,336.42,334.59,336.29,27835.0
2018-10-09 12:30:00,334.98,337.29,334.98,337.29,5385.0,334.98,337.29,334.98,337.29,5385.0
2018-10-09 12:40:00,337.07,337.08,335.54,336.42,3600.0,337.07,337.08,335.54,336.42,3600.0
2018-10-09 12:50:00,335.54,336.46,335.54,336.19,7141.0,335.54,336.46,335.54,336.19,7141.0
2018-10-09 13:00:00,335.97,335.97,334.23,335.1,9107.0,335.97,335.97,334.23,335.1,9107.0
2018-10-09 13:10:00,334.67,336.1,334.62,335.69,2955.0,334.67,336.1,334.62,335.69,2955.0
2018-10-09 13:20:00,335.64,337.0,335.29,336.44,6800.0,335.64,337.0,335.29,336.44,6800.0
2018-10-09 13:30:00,336.39,336.48,335.66,335.69,2127.0,336.39,336.48,335.66,335.69,2127.0
2018-10-09 13:40:00,335.97,336.48,334.2,334.7,21652.0,335.97,336.48,334.2,334.7,21652.0
2018-10-09 13:50:00,334.53,336.14,333.86,336.04,6677.0,334.53,336.14,333.86,336.04,6677.0
2018-10-09 14:00:00,335.77,336.23,334.89,335.85,3690.0,335.77,336.23,334.89,335.85,3690.0
2018-10-09 14:10:00,335.56,336.23,335.07,335.07,2400.0,335.56,336.23,335.07,335.07,2400.0
2018-10-09 14:20:00,334.66,335.49,334.65,335.49,2878.0,334.66,335.49,334.65,335.49,2878.0
2018-10-09 14:30:00,335.6,335.77,334.58,335.76,4350.0,335.6,335.77,334.58,335.76,4350.0
2018-10-09 14:40:00,335.96,336.19,335.37,336.11,3341.0,335.96,336.19,335.37,336.11,3341.0
2018-10-09 14:50:00,335.93,337.85,335.93,337.82,4710.0,335.93,337.85,335.93,337.82,4710.0
2018-10-09 15:00:00,338.16,338.42,337.29,337.96,10403.0,338.16,338.42,337.29,337.96,10403.0
2018-10-09 15:10:00,338.01,338.01,337.51,337.87,5971.0,338.01,338.01,337.51,337.87,5971.0
2018-10-09 15:20:00,337.88,338.94,337.45,338.94,17462.0,337.88,338.94,337.45,338.94,17462.0
2018-10-09 15:30:00,339.18,340.77,338.87,340.27,16047.0,339.18,340.77,338.87,340.27,16047.0
2018-10-09 15:40:00,340.22,340.59,339.69,340.41,13590.0,340.22,340.59,339.69,340.41,13590.0
2018-10-09 15:50:00,340.44,341.1,339.84,340.06,29071.0,340.44,341.1,339.84,340.06,29071.0
2018-10-10 09:30:00,336.39,338.71,333.1,335.0,21005.0,336.39,338.71,333.1,335.0,21005.0
2018-10-10 09:40:00,334.08,334.4,332.22,332.22,6604.0,334.08,334.4,332.22,332.22,6604.0
2018-10-10 09:50:00,331.54,332.5,325.4,326.31,17373.0,331.54,332.5,325.4,326.31,17373.0
2018-10-10 10:00:00,326.32,326.97,322.41,323.9,25174.0,326.32,326.97,322.41,323.9,25174.0
2018-10-10 10:10:00,323.66,324.99,320.2,321.11,35496.0,323.66,324.99,320.2,321.11,35496.0
2018-10-10 10:20:00,321.85,322.96,320.85,322.0,21876.0,321.85,322.96,320.85,322.0,21876.0
2018-10-10 10:30:00,321.94,322.27,319.91,320.31,15159.0,321.94,322.27,319.91,320.31,15159.0
2018-10-10 10:40:00,320.21,320.54,317.61,317.68,19270.0,320.21,320.54,317.61,317.68,19270.0
2018-10-10 10:50:00,317.35,318.6,315.07,317.1,26085.0,317.35,318.6,315.07,317.1,26085.0
2018-10-10 11:00:00,316.67,317.0,315.71,316.34,17630.0,316.67,317.0,315.71,316.34,17630.0
2018-10-10 11:10:00,316.2,318.82,316.2,318.05,13676.0,316.2,318.82,316.2,318.05,13676.0
2018-10-10 11:20:00,318.06,318.06,316.36,316.96,9850.0,318.06,318.06,316.36,316.96,9850.0
2018-10-10 11:30:00,316.91,316.91,314.53,315.13,10463.0,316.91,316.91,314.53,315.13,10463.0
2018-10-10 11:40:00,314.98,319.19,314.67,318.19,22846.0,314.98,319.19,314.67,318.19,22846.0
2018-10-10 11:50:00,318.63,319.14,317.4,318.28,12897.0,318.63,319.14,317.4,318.28,12897.0
2018-10-10 12:00:00,317.43,318.69,317.43,317.88,6100.0,317.43,318.69,317.43,317.88,6100.0
2018-10-10 12:10:00,317.44,320.99,317.44,320.95,18100.0,317.44,320.99,317.44,320.95,18100.0
2018-10-10 12:20:00,320.73,321.2,319.55,319.98,15837.0,320.73,321.2,319.55,319.98,15837.0
2018-10-10 12:30:00,320.0,321.27,319.67,320.5,17606.0,320.0,321.27,319.67,320.5,17606.0
2018-10-10 12:40:00,320.62,321.47,320.3,321.09,12638.0,320.62,321.47,320.3,321.09,12638.0
2018-10-10 12:50:00,320.94,322.01,320.03,320.27,9957.0,320.94,322.01,320.03,320.27,9957.0
2018-10-10 13:00:00,320.48,322.51,320.21,322.51,28957.0,320.48,322.51,320.21,322.51,28957.0
2018-10-10 13:10:00,322.55,324.28,322.55,324.28,9435.0,322.55,324.28,322.55,324.28,9435.0
2018-10-10 13:20:00,323.97,325.62,323.67,324.37,10694.0,323.97,325.62,323.67,324.37,10694.0
2018-10-10 13:30:00,324.37,324.86,323.51,323.83,4100.0,324.37,324.86,323.51,323.83,4100.0
2018-10-10 13:40:00,324.05,325.19,323.16,323.91,12101.0,324.05,325.19,323.16,323.91,12101.0
2018-10-10 13:50:00,323.89,323.89,321.84,322.48,8198.0,323.89,323.89,321.84,322.48,8198.0
2018-10-10 14:00:00,322.84,323.12,320.51,321.14,24862.0,322.84,323.12,320.51,321.14,24862.0
2018-10-10 14:10:00,320.51,323.74,320.51,323.21,5467.0,320.51,323.74,320.51,323.21,5467.0
2018-10-10 14:20:00,322.96,322.97,321.52,322.13,5100.0,322.96,322.97,321.52,322.13,5100.0
2018-10-10 14:30:00,322.56,324.04,322.28,322.28,14315.0,322.56,324.04,322.28,322.28,14315.0
2018-10-10 14:40:00,322.3,322.45,320.76,321.0,9500.0,322.3,322.45,320.76,321.0,9500.0
2018-10-10 14:50:00,321.31,322.96,321.01,322.78,8705.0,321.31,322.96,321.01,322.78,8705.0
2018-10-10 15:00:00,322.63,322.64,320.92,322.03,21884.0,322.63,322.64,320.92,322.03,21884.0
2018-10-10 15:10:00,321.9,322.45,321.01,321.35,17501.0,321.9,322.45,321.01,321.35,17501.0
2018-10-10 15:20:00,321.59,323.33,321.4,321.87,23003.0,321.59,323.33,321.4,321.87,23003.0
2018-10-10 15:30:00,321.98,322.75,320.69,320.87,15263.0,321.98,322.75,320.69,320.87,15263.0
2018-10-10 15:40:00,320.83,322.81,319.6,322.73,26443.0,320.83,322.81,319.6,322.73,26443.0
2018-10-10 15:50:00,322.55,322.55,318.52,318.84,40532.0,322.55,322.55,318.52,318.84,40532.0
2018-10-11 09:30:00,314.72,317.31,312.73,315.39,31996.0,314.72,317.31,312.73,315.39,31996.0
2018-10-11 09:40:00,314.75,320.0,313.09,319.49,21602.0,314.75,320.0,313.09,319.49,21602.0
2018-10-11 09:50:00,319.88,320.75,317.81,319.98,30243.0,319.88,320.75,317.81,319.98,30243.0
2018-10-11 10:00:00,318.81,319.33,314.19,315.56,32145.0,318.81,319.33,314.19,315.56,32145.0
2018-10-11 10:10:00,317.18,317.19,311.29,312.08,8899.0,317.18,317.19,311.29,312.08,8899.0
2018-10-11 10:20:00,312.32,314.24,312.01,314.24,6111.0,312.32,314.24,312.01,314.24,6111.0
2018-10-11 10:30:00,314.36,316.06,314.36,314.44,6835.0,314.36,316.06,314.36,314.44,6835.0
2018-10-11 10:40:00,314.5,314.51,313.1,313.76,16130.0,314.5,314.51,313.1,313.76,16130.0
2018-10-11 10:50:00,314.01,314.44,309.83,310.53,18500.0,314.01,314.44,309.83,310.53,18500.0
2018-10-11 11:00:00,310.68,311.1,306.74,308.79,18285.0,310.68,311.1,306.74,308.79,18285.0
2018-10-11 11:10:00,308.33,309.28,306.0,308.82,20981.0,308.33,309.28,306.0,308.82,20981.0
2018-10-11 11:20:00,308.3,310.45,308.05,308.05,8362.0,308.3,310.45,308.05,308.05,8362.0
2018-10-11 11:30:00,308.04,308.74,306.79,307.6,12468.0,308.04,308.74,306.79,307.6,12468.0
2018-10-11 11:40:00,308.05,310.45,307.25,310.45,15369.0,308.05,310.45,307.25,310.45,15369.0
2018-10-11 11:50:00,310.67,311.22,308.29,308.29,13018.0,310.67,311.22,308.29,308.29,13018.0
2018-10-11 12:00:00,309.21,310.58,308.55,309.16,10138.0,309.21,310.58,308.55,309.16,10138.0
2018-10-11 12:10:00,308.5,311.67,308.47,310.7,5347.0,308.5,311.67,308.47,310.7,5347.0
2018-10-11 12:20:00,310.98,312.9,310.97,312.88,4190.0,310.98,312.9,310.97,312.88,4190.0
2018-10-11 12:30:00,312.39,312.39,309.5,310.42,14177.0,312.39,312.39,309.5,310.42,14177.0
2018-10-11 12:40:00,309.97,310.62,308.65,309.16,12477.0,309.97,310.62,308.65,309.16,12477.0
2018-10-11 12:50:00,308.5,310.23,308.01,310.08,5564.0,308.5,310.23,308.01,310.08,5564.0
2018-10-11 13:00:00,309.65,309.66,308.01,308.65,17633.0,309.65,309.66,308.01,308.65,17633.0
2018-10-11 13:10:00,308.65,310.4,308.48,309.66,8904.0,308.65,310.4,308.48,309.66,8904.0
2018-10-11 13:20:00,310.0,310.59,308.36,310.4,7430.0,310.0,310.59,308.36,310.4,7430.0
2018-10-11 13:30:00,310.93,310.93,308.79,308.8,2898.0,310.93,310.93,308.79,308.8,2898.0
2018-10-11 13:40:00,308.81,310.23,307.79,307.79,7362.0,308.81,310.23,307.79,307.79,7362.0
2018-10-11 13:50:00,307.07,308.6,306.35,308.12,8974.0,307.07,308.6,306.35,308.12,8974.0
2018-10-11 14:00:00,307.9,308.44,307.34,307.45,8857.0,307.9,308.44,307.34,307.45,8857.0
2018-10-11 14:10:00,307.52,307.97,305.69,306.44,11148.0,307.52,307.97,305.69,306.44,11148.0
2018-10-11 14:20:00,306.57,307.5,304.6,306.04,14059.0,306.57,307.5,304.6,306.04,14059.0
2018-10-11 14:30:00,305.4,307.46,305.1,306.93,18416.0,305.4,307.46,305.1,306.93,18416.0
2018-10-11 14:40:00,306.94,306.94,301.86,302.33,19609.0,306.94,306.94,301.86,302.33,19609.0
2018-10-11 14:50:00,302.1,303.14,298.07,301.61,54387.0,302.1,303.14,298.07,301.61,54387.0
2018-10-11 15:00:00,300.81,302.44,300.36,300.81,18405.0,300.81,302.44,300.36,300.81,18405.0
2018-10-11 15:10:00,300.41,307.05,300.41,306.93,27035.0,300.41,307.05,300.41,306.93,27035.0
2018-10-11 15:20:00,307.04,308.34,306.47,306.72,23265.0,307.04,308.34,306.47,306.72,23265.0
2018-10-11 15:30:00,306.82,307.9,305.85,306.8,25457.0,306.82,307.9,305.85,306.8,25457.0
2018-10-11 15:40:00,306.8,306.8,304.0,304.0,14646.0,306.8,306.8,304.0,304.0,14646.0
2018-10-11 15:50:00,304.21,307.74,304.21,304.76,43506.0,304.21,307.74,304.21,304.76,43506.0
2018-10-12 09:30:00,311.94,314.21,308.45,310.27,72549.0,311.94,314.21,308.45,310.27,72549.0
2018-10-12 09:40:00,310.29,311.34,306.66,307.55,38544.0,310.29,311.34,306.66,307.55,38544.0
2018-10-12 09:50:00,307.55,307.84,305.83,307.3,25593.0,307.55,307.84,305.83,307.3,25593.0
2018-10-12 10:00:00,307.76,311.12,307.75,310.2,59941.0,307.76,311.12,307.75,310.2,59941.0
2018-10-12 10:10:00,310.04,311.41,307.86,309.64,32221.0,310.04,311.41,307.86,309.64,32221.0
2018-10-12 10:20:00,309.51,309.82,306.81,307.66,21359.0,309.51,309.82,306.81,307.66,21359.0
2018-10-12 10:30:00,308.04,310.41,308.04,309.72,21298.0,308.04,310.41,308.04,309.72,21298.0
2018-10-12 10:40:00,309.98,311.63,309.98,310.31,10903.0,309.98,311.63,309.98,310.31,10903.0
2018-10-12 10:50:00,310.82,312.0,308.79,308.82,34866.0,310.82,312.0,308.79,308.82,34866.0
2018-10-12 11:00:00,308.83,308.83,304.72,307.88,65156.0,308.83,308.83,304.72,307.88,65156.0
2018-10-12 11:10:00,308.26,308.58,306.29,306.79,14039.0,308.26,308.58,306.29,306.79,14039.0
2018-10-12 11:20:00,306.64,307.15,304.19,305.0,56166.0,306.64,307.15,304.19,305.0,56166.0
2018-10-12 11:30:00,305.26,306.52,304.86,304.99,38059.0,305.26,306.52,304.86,304.99,38059.0
2018-10-12 11:40:00,304.7,304.7,302.22,303.9,10349.0,304.7,304.7,302.22,303.9,10349.0
2018-10-12 11:50:00,303.86,304.1,302.9,302.95,27584.0,303.86,304.1,302.9,302.95,27584.0
2018-10-12 12:00:00,302.43,302.43,300.49,301.0,25953.0,302.43,302.43,300.49,301.0,25953.0
2018-10-12 12:10:00,300.87,301.92,300.14,300.62,14660.0,300.87,301.92,300.14,300.62,14660.0
2018-10-12 12:20:00,300.91,300.91,298.65,299.35,29160.0,300.91,300.91,298.65,299.35,29160.0
2018-10-12 12:30:00,299.0,299.58,298.36,298.84,8728.0,299.0,299.58,298.36,298.84,8728.0
2018-10-12 12:40:00,298.59,298.65,295.88,297.88,29941.0,298.59,298.65,295.88,297.88,29941.0
2018-10-12 12:50:00,297.5,300.0,297.18,299.8,29950.0,297.5,300.0,297.18,299.8,29950.0
2018-10-12 13:00:00,299.6,300.2,298.68,299.53,62997.0,299.6,300.2,298.68,299.53,62997.0
2018-10-12 13:10:00,299.84,299.84,295.4,297.73,46279.0,299.84,299.84,295.4,297.73,46279.0
2018-10-12 13:20:00,297.75,300.32,297.7,299.81,25694.0,297.75,300.32,297.7,299.81,25694.0
2018-10-12 13:30:00,300.19,300.19,298.26,298.83,7609.0,300.19,300.19,298.26,298.83,7609.0
2018-10-12 13:40:00,299.7,300.99,299.44,300.25,26974.0,299.7,300.99,299.44,300.25,26974.0
2018-10-12 13:50:00,300.16,300.51,299.78,299.86,15489.0,300.16,300.51,299.78,299.86,15489.0
2018-10-12 14:00:00,299.64,299.64,298.28,299.1,3412.0,299.64,299.64,298.28,299.1,3412.0
2018-10-12 14:10:00,299.13,299.77,297.53,299.51,9764.0,299.13,299.77,297.53,299.51,9764.0
2018-10-12 14:20:00,299.83,300.34,298.56,300.04,4405.0,299.83,300.34,298.56,300.04,4405.0
2018-10-12 14:30:00,300.16,300.55,299.43,300.14,10283.0,300.16,300.55,299.43,300.14,10283.0
2018-10-12 14:40:00,299.43,301.0,299.0,300.24,16848.0,299.43,301.0,299.0,300.24,16848.0
2018-10-12 14:50:00,300.05,301.31,299.71,300.25,40842.0,300.05,301.31,299.71,300.25,40842.0
2018-10-12 15:00:00,300.25,300.91,299.64,300.06,24827.0,300.25,300.91,299.64,300.06,24827.0
2018-10-12 15:10:00,300.4,300.82,299.58,299.68,31160.0,300.4,300.82,299.58,299.68,31160.0
2018-10-12 15:20:00,299.68,300.81,299.67,300.34,40459.0,299.68,300.81,299.67,300.34,40459.0
2018-10-12 15:30:00,300.41,300.84,299.75,300.15,34593.0,300.41,300.84,299.75,300.15,34593.0
2018-10-12 15:40:00,300.09,304.06,300.04,303.65,32431.0,300.09,304.06,300.04,303.65,32431.0
2018-10-12 15:50:00,303.42,304.85,303.27,303.45,39335.0,303.42,304.85,303.27,303.45,39335.0
2018-10-15 09:30:00,303.28,303.28,295.25,295.25,14298.0,303.28,303.28,295.25,295.25,14298.0
2018-10-15 09:40:00,295.34,296.19,294.16,295.5,33519.0,295.34,296.19,294.16,295.5,33519.0
2018-10-15 09:50:00,295.43,295.81,294.57,295.48,35842.0,295.43,295.81,294.57,295.48,35842.0
2018-10-15 10:00:00,295.68,295.86,292.46,293.98,26318.0,295.68,295.86,292.46,293.98,26318.0
2018-10-15 10:10:00,294.08,294.68,292.05,292.05,49148.0,294.08,294.68,292.05,292.05,49148.0
2018-10-15 10:20:00,292.38,293.16,292.1,293.07,4813.0,292.38,293.16,292.1,293.07,4813.0
2018-10-15 10:30:00,293.0,294.4,292.75,292.75,22699.0,293.0,294.4,292.75,292.75,22699.0
2018-10-15 10:40:00,293.05,293.3,291.5,293.24,33764.0,293.05,293.3,291.5,293.24,33764.0
2018-10-15 10:50:00,293.01,293.84,292.85,293.77,17325.0,293.01,293.84,292.85,293.77,17325.0
2018-10-15 11:00:00,293.79,299.6,293.79,299.6,50394.0,293.79,299.6,293.79,299.6,50394.0
2018-10-15 11:10:00,299.0,300.62,298.38,298.38,15807.0,299.0,300.62,298.38,298.38,15807.0
2018-10-15 11:20:00,298.38,300.52,297.14,299.38,12928.0,298.38,300.52,297.14,299.38,12928.0
2018-10-15 11:30:00,299.58,299.78,296.31,296.31,57518.0,299.58,299.78,296.31,296.31,57518.0
2018-10-15 11:40:00,296.48,296.69,294.82,295.0,24321.0,296.48,296.69,294.82,295.0,24321.0
2018-10-15 11:50:00,295.16,296.51,294.3,294.85,40314.0,295.16,296.51,294.3,294.85,40314.0
2018-10-15 12:00:00,294.9,295.55,294.52,294.85,33964.0,294.9,295.55,294.52,294.85,33964.0
2018-10-15 12:10:00,294.99,295.45,293.78,295.07,20731.0,294.99,295.45,293.78,295.07,20731.0
2018-10-15 12:20:00,295.18,298.41,294.3,298.41,28541.0,295.18,298.41,294.3,298.41,28541.0
2018-10-15 12:30:00,298.25,299.46,297.84,299.04,5817.0,298.25,299.46,297.84,299.04,5817.0
2018-10-15 12:40:00,299.04,299.04,297.37,298.78,5265.0,299.04,299.04,297.37,298.78,5265.0
2018-10-15 12:50:00,298.78,298.78,296.71,296.95,9236.0,298.78,298.78,296.71,296.95,9236.0
2018-10-15 13:00:00,296.95,298.92,296.91,297.74,28947.0,296.95,298.92,296.91,297.74,28947.0
2018-10-15 13:10:00,297.85,298.25,296.01,296.53,32682.0,297.85,298.25,296.01,296.53,32682.0
2018-10-15 13:20:00,296.32,296.32,294.63,295.46,11275.0,296.32,296.32,294.63,295.46,11275.0
2018-10-15 13:30:00,295.31,297.28,295.15,296.71,10275.0,295.31,297.28,295.15,296.71,10275.0
2018-10-15 13:40:00,296.54,297.43,296.34,297.25,14343.0,296.54,297.43,296.34,297.25,14343.0
2018-10-15 13:50:00,297.24,298.6,296.67,297.09,60232.0,297.24,298.6,296.67,297.09,60232.0
2018-10-15 14:00:00,297.15,297.15,295.39,295.75,6352.0,297.15,297.15,295.39,295.75,6352.0
2018-10-15 14:10:00,295.91,296.06,294.16,294.55,9650.0,295.91,296.06,294.16,294.55,9650.0
2018-10-15 14:20:00,294.43,295.92,294.0,294.13,16300.0,294.43,295.92,294.0,294.13,16300.0
2018-10-15 14:30:00,294.0,295.44,293.13,294.88,14352.0,294.0,295.44,293.13,294.88,14352.0
2018-10-15 14:40:00,294.85,295.82,294.26,294.26,15154.0,294.85,295.82,294.26,294.26,15154.0
2018-10-15 14:50:00,294.24,296.34,293.78,296.25,47204.0,294.24,296.34,293.78,296.25,47204.0
2018-10-15 15:00:00,296.25,297.45,295.76,296.42,40739.0,296.25,297.45,295.76,296.42,40739.0
2018-10-15 15:10:00,296.69,296.69,295.47,295.76,13113.0,296.69,296.69,295.47,295.76,13113.0
2018-10-15 15:20:00,295.76,296.3,294.83,295.07,45300.0,295.76,296.3,294.83,295.07,45300.0
2018-10-15 15:30:00,295.25,295.44,294.25,294.28,32127.0,295.25,295.44,294.25,294.28,32127.0
2018-10-15 15:40:00,294.28,295.35,293.23,294.8,88966.0,294.28,295.35,293.23,294.8,88966.0
2018-10-15 15:50:00,294.7,295.31,294.55,294.68,59003.0,294.7,295.31,294.55,294.68,59003.0
2018-10-16 09:30:00,297.2,301.94,296.01,300.92,52694.0,297.2,301.94,296.01,300.92,52694.0
2018-10-16 09:40:00,300.77,303.93,299.45,300.35,90924.0,300.77,303.93,299.45,300.35,90924.0
2018-10-16 09:50:00,300.4,300.99,299.58,300.59,86338.0,300.4,300.99,299.58,300.59,86338.0
2018-10-16 10:00:00,300.56,305.76,300.55,301.1,44170.0,300.56,305.76,300.55,301.1,44170.0
2018-10-16 10:10:00,301.32,302.05,299.2,302.05,66706.0,301.32,302.05,299.2,302.05,66706.0
2018-10-16 10:20:00,302.43,303.18,301.25,302.08,6846.0,302.43,303.18,301.25,302.08,6846.0
2018-10-16 10:30:00,302.04,303.71,299.9,300.4,57229.0,302.04,303.71,299.9,300.4,57229.0
2018-10-16 10:40:00,300.47,304.32,300.05,304.24,26495.0,300.47,304.32,300.05,304.24,26495.0
2018-10-16 10:50:00,304.15,308.0,304.15,308.0,12300.0,304.15,308.0,304.15,308.0,12300.0
2018-10-16 11:00:00,307.15,307.91,305.44,305.93,15252.0,307.15,307.91,305.44,305.93,15252.0
2018-10-16 11:10:00,305.36,306.8,303.52,305.1,36384.0,305.36,306.8,303.52,305.1,36384.0
2018-10-16 11:20:00,304.84,305.25,303.77,304.29,20710.0,304.84,305.25,303.77,304.29,20710.0
2018-10-16 11:30:00,304.44,305.63,304.17,304.75,22955.0,304.44,305.63,304.17,304.75,22955.0
2018-10-16 11:40:00,304.91,304.91,302.04,302.07,26006.0,304.91,304.91,302.04,302.07,26006.0
2018-10-16 11:50:00,302.09,303.73,301.77,303.51,19480.0,302.09,303.73,301.77,303.51,19480.0
2018-10-16 12:00:00,303.46,303.46,301.29,302.31,18230.0,303.46,303.46,301.29,302.31,18230.0
2018-10-16 12:10:00,302.19,303.86,302.0,303.08,6683.0,302.19,303.86,302.0,303.08,6683.0
2018-10-16 12:20:00,303.4,304.1,302.6,303.45,10406.0,303.4,304.1,302.6,303.45,10406.0
2018-10-16 12:30:00,303.5,304.84,303.49,304.61,15307.0,303.5,304.84,303.49,304.61,15307.0
2018-10-16 12:40:00,304.6,305.45,304.6,304.82,7000.0,304.6,305.45,304.6,304.82,7000.0
2018-10-16 12:50:00,304.82,306.21,304.35,306.21,4092.0,304.82,306.21,304.35,306.21,4092.0
2018-10-16 13:00:00,306.67,307.63,305.77,306.0,11080.0,306.67,307.63,305.77,306.0,11080.0
2018-10-16 13:10:00,306.0,307.12,304.91,305.83,47725.0,306.0,307.12,304.91,305.83,47725.0
2018-10-16 13:20:00,306.3,306.3,304.19,305.0,12882.0,306.3,306.3,304.19,305.0,12882.0
2018-10-16 13:30:00,305.0,305.85,305.0,305.48,9930.0,305.0,305.85,305.0,305.48,9930.0
2018-10-16 13:40:00,305.7,306.0,304.77,305.48,23202.0,305.7,306.0,304.77,305.48,23202.0
2018-10-16 13:50:00,305.31,306.3,304.5,305.69,30975.0,305.31,306.3,304.5,305.69,30975.0
2018-10-16 14:00:00,305.93,306.3,305.56,306.3,28289.0,305.93,306.3,305.56,306.3,28289.0
2018-10-16 14:10:00,306.29,306.3,305.48,305.55,6900.0,306.29,306.3,305.48,305.55,6900.0
2018-10-16 14:20:00,305.56,305.87,305.01,305.41,6024.0,305.56,305.87,305.01,305.41,6024.0
2018-10-16 14:30:00,305.52,307.61,305.52,306.98,18173.0,305.52,307.61,305.52,306.98,18173.0
2018-10-16 14:40:00,306.78,308.82,306.78,308.42,9304.0,306.78,308.82,306.78,308.42,9304.0
2018-10-16 14:50:00,308.67,308.68,307.21,308.1,7080.0,308.67,308.68,307.21,308.1,7080.0
2018-10-16 15:00:00,308.37,308.37,306.65,308.31,17579.0,308.37,308.37,306.65,308.31,17579.0
2018-10-16 15:10:00,308.31,309.12,307.49,309.0,8920.0,308.31,309.12,307.49,309.0,8920.0
2018-10-16 15:20:00,309.09,309.3,307.6,307.78,36869.0,309.09,309.3,307.6,307.78,36869.0
2018-10-16 15:30:00,307.81,308.48,307.36,307.99,12284.0,307.81,308.48,307.36,307.99,12284.0
2018-10-16 15:40:00,307.99,308.4,307.12,307.8,21749.0,307.99,308.4,307.12,307.8,21749.0
2018-10-16 15:50:00,308.33,309.22,307.62,308.52,44034.0,308.33,309.22,307.62,308.52,44034.0
2018-10-17 09:30:00,307.91,308.06,304.69,304.74,10377.0,307.91,308.06,304.69,304.74,10377.0
2018-10-17 09:40:00,305.81,308.64,305.31,307.3,4812.0,305.81,308.64,305.31,307.3,4812.0
2018-10-17 09:50:00,307.23,311.34,306.96,311.06,6113.0,307.23,311.34,306.96,311.06,6113.0
2018-10-17 10:00:00,310.78,312.49,310.5,312.11,12850.0,310.78,312.49,310.5,312.11,12850.0
2018-10-17 10:10:00,312.74,313.74,312.48,313.13,8914.0,312.74,313.74,312.48,313.13,8914.0
2018-10-17 10:20:00,313.05,313.58,309.51,311.23,14401.0,313.05,313.58,309.51,311.23,14401.0
2018-10-17 10:30:00,310.87,312.39,309.6,310.3,7166.0,310.87,312.39,309.6,310.3,7166.0
2018-10-17 10:40:00,309.45,309.56,307.03,308.25,19148.0,309.45,309.56,307.03,308.25,19148.0
2018-10-17 10:50:00,308.31,311.05,308.3,309.97,8682.0,308.31,311.05,308.3,309.97,8682.0
2018-10-17 11:00:00,309.97,312.35,309.96,311.94,5800.0,309.97,312.35,309.96,311.94,5800.0
2018-10-17 11:10:00,312.28,312.52,310.33,311.82,12558.0,312.28,312.52,310.33,311.82,12558.0
2018-10-17 11:20:00,311.81,311.82,309.37,309.94,8181.0,311.81,311.82,309.37,309.94,8181.0
2018-10-17 11:30:00,309.94,310.61,307.82,309.4,7400.0,309.94,310.61,307.82,309.4,7400.0
2018-10-17 11:40:00,309.09,312.09,309.08,312.09,5500.0,309.09,312.09,309.08,312.09,5500.0
2018-10-17 11:50:00,311.99,312.85,311.57,312.73,3355.0,311.99,312.85,311.57,312.73,3355.0
2018-10-17 12:00:00,312.5,313.68,312.18,313.68,3600.0,312.5,313.68,312.18,313.68,3600.0
2018-10-17 12:10:00,313.59,314.46,312.02,314.03,8104.0,313.59,314.46,312.02,314.03,8104.0
2018-10-17 12:20:00,314.05,315.36,313.67,314.71,7105.0,314.05,315.36,313.67,314.71,7105.0
2018-10-17 12:30:00,314.67,315.58,314.65,314.93,5600.0,314.67,315.58,314.65,314.93,5600.0
2018-10-17 12:40:00,315.0,315.93,314.74,315.09,3238.0,315.0,315.93,314.74,315.09,3238.0
2018-10-17 12:50:00,315.01,317.53,315.01,316.87,23696.0,315.01,317.53,315.01,316.87,23696.0
2018-10-17 13:00:00,317.23,317.93,316.93,317.53,3922.0,317.23,317.93,316.93,317.53,3922.0
2018-10-17 13:10:00,317.44,319.02,317.44,317.7,4810.0,317.44,319.02,317.44,317.7,4810.0
2018-10-17 13:20:00,317.72,318.63,317.49,318.05,2560.0,317.72,318.63,317.49,318.05,2560.0
2018-10-17 13:30:00,317.74,319.03,316.89,318.18,4456.0,317.74,319.03,316.89,318.18,4456.0
2018-10-17 13:40:00,318.75,318.75,317.97,318.12,8973.0,318.75,318.75,317.97,318.12,8973.0
2018-10-17 13:50:00,318.11,318.11,317.23,317.23,4800.0,318.11,318.11,317.23,317.23,4800.0
2018-10-17 14:00:00,317.19,317.6,316.35,316.91,5456.0,317.19,317.6,316.35,316.91,5456.0
2018-10-17 14:10:00,316.38,316.38,313.57,314.55,12647.0,316.38,316.38,313.57,314.55,12647.0
2018-10-17 14:20:00,314.55,314.67,312.75,313.89,7110.0,314.55,314.67,312.75,313.89,7110.0
2018-10-17 14:30:00,313.59,314.65,313.59,314.5,10184.0,313.59,314.65,313.59,314.5,10184.0
2018-10-17 14:40:00,314.44,316.66,314.44,316.16,3528.0,314.44,316.66,314.44,316.16,3528.0
2018-10-17 14:50:00,316.66,316.66,315.29,315.91,9600.0,316.66,316.66,315.29,315.91,9600.0
2018-10-17 15:00:00,315.82,315.84,314.03,314.03,13727.0,315.82,315.84,314.03,314.03,13727.0
2018-10-17 15:10:00,314.06,314.46,313.42,314.4,9302.0,314.06,314.46,313.42,314.4,9302.0
2018-10-17 15:20:00,314.31,315.7,314.31,315.41,6572.0,314.31,315.7,314.31,315.41,6572.0
2018-10-17 15:30:00,315.66,315.68,313.32,313.36,13484.0,315.66,315.68,313.32,313.36,13484.0
2018-10-17 15:40:00,313.31,313.98,311.42,311.95,27308.0,313.31,313.98,311.42,311.95,27308.0
2018-10-17 15:50:00,312.17,314.13,311.79,313.31,38115.0,312.17,314.13,311.79,313.31,38115.0
2018-10-18 09:30:00,313.18,317.25,308.0,311.69,9492.0,313.18,317.25,308.0,311.69,9492.0
2018-10-18 09:40:00,307.78,308.62,305.18,306.25,9197.0,307.78,308.62,305.18,306.25,9197.0
2018-10-18 09:50:00,306.67,307.74,306.09,307.56,6704.0,306.67,307.74,306.09,307.56,6704.0
2018-10-18 10:00:00,306.67,306.81,305.43,305.44,3103.0,306.67,306.81,305.43,305.44,3103.0
2018-10-18 10:10:00,305.31,306.16,304.15,305.98,40470.0,305.31,306.16,304.15,305.98,40470.0
2018-10-18 10:20:00,305.97,306.71,304.9,305.62,7800.0,305.97,306.71,304.9,305.62,7800.0
2018-10-18 10:30:00,305.69,307.75,305.49,307.49,9400.0,305.69,307.75,305.49,307.49,9400.0
2018-10-18 10:40:00,307.96,308.26,305.96,306.75,13918.0,307.96,308.26,305.96,306.75,13918.0
2018-10-18 10:50:00,307.07,307.66,306.02,307.4,7500.0,307.07,307.66,306.02,307.4,7500.0
2018-10-18 11:00:00,307.29,307.4,305.95,306.22,8659.0,307.29,307.4,305.95,306.22,8659.0
2018-10-18 11:10:00,306.13,306.45,304.6,304.61,13160.0,306.13,306.45,304.6,304.61,13160.0
2018-10-18 11:20:00,304.61,304.61,301.83,302.56,12171.0,304.61,304.61,301.83,302.56,12171.0
2018-10-18 11:30:00,302.94,303.46,302.69,303.24,4000.0,302.94,303.46,302.69,303.24,4000.0
2018-10-18 11:40:00,303.64,304.23,301.24,301.24,8393.0,303.64,304.23,301.24,301.24,8393.0
2018-10-18 11:50:00,301.0,301.18,299.31,300.29,10662.0,301.0,301.18,299.31,300.29,10662.0
2018-10-18 12:00:00,300.57,301.21,299.57,300.94,3613.0,300.57,301.21,299.57,300.94,3613.0
2018-10-18 12:10:00,301.23,301.23,299.58,300.42,5909.0,301.23,301.23,299.58,300.42,5909.0
2018-10-18 12:20:00,300.23,303.18,300.0,302.5,3625.0,300.23,303.18,300.0,302.5,3625.0
2018-10-18 12:30:00,302.0,303.13,302.0,302.84,1100.0,302.0,303.13,302.0,302.84,1100.0
2018-10-18 12:40:00,303.43,303.97,302.95,303.39,5907.0,303.43,303.97,302.95,303.39,5907.0
2018-10-18 12:50:00,303.38,303.68,303.22,303.27,1300.0,303.38,303.68,303.22,303.27,1300.0
2018-10-18 13:00:00,303.51,303.89,303.08,303.72,5267.0,303.51,303.89,303.08,303.72,5267.0
2018-10-18 13:10:00,303.41,303.8,302.67,303.09,7923.0,303.41,303.8,302.67,303.09,7923.0
2018-10-18 13:20:00,303.41,303.98,301.86,301.98,12707.0,303.41,303.98,301.86,301.98,12707.0
2018-10-18 13:30:00,302.25,302.25,300.62,300.89,5340.0,302.25,302.25,300.62,300.89,5340.0
2018-10-18 13:40:00,301.25,301.44,300.35,301.0,1700.0,301.25,301.44,300.35,301.0,1700.0
2018-10-18 13:50:00,301.55,301.73,301.25,301.56,1300.0,301.55,301.73,301.25,301.56,1300.0
2018-10-18 14:00:00,301.56,301.87,300.89,301.56,5160.0,301.56,301.87,300.89,301.56,5160.0
2018-10-18 14:10:00,301.19,301.58,299.92,299.92,6903.0,301.19,301.58,299.92,299.92,6903.0
2018-10-18 14:20:00,300.01,300.89,299.68,300.3,3034.0,300.01,300.89,299.68,300.3,3034.0
2018-10-18 14:30:00,300.4,301.55,299.54,300.01,10161.0,300.4,301.55,299.54,300.01,10161.0
2018-10-18 14:40:00,299.56,300.88,299.56,300.14,17154.0,299.56,300.88,299.56,300.14,17154.0
2018-10-18 14:50:00,300.13,301.81,299.78,300.68,19371.0,300.13,301.81,299.78,300.68,19371.0
2018-10-18 15:00:00,300.66,301.02,298.51,298.79,4271.0,300.66,301.02,298.51,298.79,4271.0
2018-10-18 15:10:00,298.89,299.55,298.79,298.79,10700.0,298.89,299.55,298.79,298.79,10700.0
2018-10-18 15:20:00,298.5,298.73,297.72,298.5,5138.0,298.5,298.73,297.72,298.5,5138.0
2018-10-18 15:30:00,298.02,298.2,297.0,297.16,9172.0,298.02,298.2,297.0,297.16,9172.0
2018-10-18 15:40:00,297.16,299.63,297.15,299.5,33365.0,297.16,299.63,297.15,299.5,33365.0
2018-10-18 15:50:00,299.34,299.43,298.37,298.76,28929.0,299.34,299.43,298.37,298.76,28929.0
2018-10-19 09:30:00,300.92,305.0,300.92,305.0,15218.0,300.92,305.0,300.92,305.0,15218.0
2018-10-19 09:40:00,304.7,307.24,304.7,306.73,5200.0,304.7,307.24,304.7,306.73,5200.0
2018-10-19 09:50:00,307.2,312.14,307.2,309.74,27666.0,307.2,312.14,307.2,309.74,27666.0
2018-10-19 10:00:00,309.74,311.31,309.44,310.01,14071.0,309.74,311.31,309.44,310.01,14071.0
2018-10-19 10:10:00,310.1,310.32,308.51,308.51,11855.0,310.1,310.32,308.51,308.51,11855.0
2018-10-19 10:20:00,309.14,309.14,305.73,307.29,14331.0,309.14,309.14,305.73,307.29,14331.0
2018-10-19 10:30:00,308.06,308.61,306.55,307.56,8879.0,308.06,308.61,306.55,307.56,8879.0
2018-10-19 10:40:00,307.02,307.02,305.81,305.85,2900.0,307.02,307.02,305.81,305.85,2900.0
2018-10-19 10:50:00,305.71,307.24,305.65,306.94,4295.0,305.71,307.24,305.65,306.94,4295.0
2018-10-19 11:00:00,307.46,308.31,307.42,308.31,5479.0,307.46,308.31,307.42,308.31,5479.0
2018-10-19 11:10:00,308.58,309.8,306.75,306.75,6270.0,308.58,309.8,306.75,306.75,6270.0
2018-10-19 11:20:00,306.7,306.98,305.07,305.31,9170.0,306.7,306.98,305.07,305.31,9170.0
2018-10-19 11:30:00,305.75,306.62,305.61,305.63,3739.0,305.75,306.62,305.61,305.63,3739.0
2018-10-19 11:40:00,305.3,305.64,303.4,305.64,5557.0,305.3,305.64,303.4,305.64,5557.0
2018-10-19 11:50:00,304.89,304.89,303.11,303.93,3950.0,304.89,304.89,303.11,303.93,3950.0
2018-10-19 12:00:00,304.43,304.85,302.91,303.22,3500.0,304.43,304.85,302.91,303.22,3500.0
2018-10-19 12:10:00,303.08,303.8,301.55,301.82,13588.0,303.08,303.8,301.55,301.82,13588.0
2018-10-19 12:20:00,301.82,302.0,299.67,301.56,9735.0,301.82,302.0,299.67,301.56,9735.0
2018-10-19 12:30:00,300.71,300.76,298.78,299.16,8811.0,300.71,300.76,298.78,299.16,8811.0
2018-10-19 12:40:00,299.0,301.35,298.91,300.97,7638.0,299.0,301.35,298.91,300.97,7638.0
2018-10-19 12:50:00,300.97,302.6,300.97,302.18,700.0,300.97,302.6,300.97,302.18,700.0
2018-10-19 13:00:00,301.82,301.82,300.4,300.41,2730.0,301.82,301.82,300.4,300.41,2730.0
2018-10-19 13:10:00,300.8,303.46,300.75,302.9,4734.0,300.8,303.46,300.75,302.9,4734.0
2018-10-19 13:20:00,303.18,304.23,302.8,303.38,7285.0,303.18,304.23,302.8,303.38,7285.0
2018-10-19 13:30:00,303.43,304.16,303.38,303.72,1700.0,303.43,304.16,303.38,303.72,1700.0
2018-10-19 13:40:00,303.59,303.69,302.32,303.22,4638.0,303.59,303.69,302.32,303.22,4638.0
2018-10-19 13:50:00,302.58,302.7,301.42,301.54,2238.0,302.58,302.7,301.42,301.54,2238.0
2018-10-19 14:00:00,301.19,301.69,300.45,301.49,8427.0,301.19,301.69,300.45,301.49,8427.0
2018-10-19 14:10:00,301.72,302.24,300.75,301.3,4185.0,301.72,302.24,300.75,301.3,4185.0
2018-10-19 14:20:00,301.02,303.36,301.02,303.18,5484.0,301.02,303.36,301.02,303.18,5484.0
2018-10-19 14:30:00,303.22,304.54,303.0,304.54,5041.0,303.22,304.54,303.0,304.54,5041.0
2018-10-19 14:40:00,304.16,305.93,303.7,305.66,7638.0,304.16,305.93,303.7,305.66,7638.0
2018-10-19 14:50:00,305.8,306.67,304.46,304.86,16100.0,305.8,306.67,304.46,304.86,16100.0
2018-10-19 15:00:00,304.83,304.85,302.98,303.48,7793.0,304.83,304.85,302.98,303.48,7793.0
2018-10-19 15:10:00,303.48,303.8,302.87,303.63,5249.0,303.48,303.8,302.87,303.63,5249.0
2018-10-19 15:20:00,303.57,304.42,302.25,303.96,10086.0,303.57,304.42,302.25,303.96,10086.0
2018-10-19 15:30:00,303.72,304.05,302.88,303.36,5977.0,303.72,304.05,302.88,303.36,5977.0
2018-10-19 15:40:00,303.16,303.67,302.29,303.05,8905.0,303.16,303.67,302.29,303.05,8905.0
2018-10-19 15:50:00,302.9,303.43,301.8,301.8,22908.0,302.9,303.43,301.8,301.8,22908.0
2018-10-22 09:30:00,305.99,308.95,304.73,305.67,9619.0,305.99,308.95,304.73,305.67,9619.0
2018-10-22 09:40:00,306.38,306.38,304.73,305.43,3650.0,306.38,306.38,304.73,305.43,3650.0
2018-10-22 09:50:00,304.45,304.71,301.95,303.76,4305.0,304.45,304.71,301.95,303.76,4305.0
2018-10-22 10:00:00,303.5,305.11,303.49,304.77,7483.0,303.5,305.11,303.49,304.77,7483.0
2018-10-22 10:10:00,305.34,306.02,304.72,304.72,8951.0,305.34,306.02,304.72,304.72,8951.0
2018-10-22 10:20:00,304.67,306.69,303.35,306.03,15662.0,304.67,306.69,303.35,306.03,15662.0
2018-10-22 10:30:00,305.9,308.54,305.29,308.53,9460.0,305.9,308.54,305.29,308.53,9460.0
2018-10-22 10:40:00,308.74,312.03,308.65,312.03,21936.0,308.74,312.03,308.65,312.03,21936.0
2018-10-22 10:50:00,311.9,316.19,311.62,314.09,38010.0,311.9,316.19,311.62,314.09,38010.0
2018-10-22 11:00:00,313.74,314.02,312.05,314.0,16209.0,313.74,314.02,312.05,314.0,16209.0
2018-10-22 11:10:00,313.08,313.08,309.36,310.33,18874.0,313.08,313.08,309.36,310.33,18874.0
2018-10-22 11:20:00,310.79,311.34,308.67,309.07,18000.0,310.79,311.34,308.67,309.07,18000.0
2018-10-22 11:30:00,308.76,310.14,308.46,308.86,6100.0,308.76,310.14,308.46,308.86,6100.0
2018-10-22 11:40:00,308.83,310.36,308.59,309.61,4800.0,308.83,310.36,308.59,309.61,4800.0
2018-10-22 11:50:00,308.75,310.74,306.47,310.12,17100.0,308.75,310.74,306.47,310.12,17100.0
2018-10-22 12:00:00,310.33,311.61,309.24,310.53,20852.0,310.33,311.61,309.24,310.53,20852.0
2018-10-22 12:10:00,310.01,310.2,308.94,309.35,1358.0,310.01,310.2,308.94,309.35,1358.0
2018-10-22 12:20:00,309.36,310.54,308.92,310.54,3800.0,309.36,310.54,308.92,310.54,3800.0
2018-10-22 12:30:00,310.89,311.52,310.39,310.82,8432.0,310.89,311.52,310.39,310.82,8432.0
2018-10-22 12:40:00,311.57,311.57,310.16,310.29,4457.0,311.57,311.57,310.16,310.29,4457.0
2018-10-22 12:50:00,310.34,311.72,310.34,310.52,3150.0,310.34,311.72,310.34,310.52,3150.0
2018-10-22 13:00:00,310.34,313.12,310.08,313.11,5927.0,310.34,313.12,310.08,313.11,5927.0
2018-10-22 13:10:00,312.14,313.61,311.78,313.06,4733.0,312.14,313.61,311.78,313.06,4733.0
2018-10-22 13:20:00,312.89,313.43,312.18,312.78,3525.0,312.89,313.43,312.18,312.78,3525.0
2018-10-22 13:30:00,313.43,314.88,312.64,313.47,6051.0,313.43,314.88,312.64,313.47,6051.0
2018-10-22 13:40:00,313.45,313.47,313.45,313.46,200.0,313.45,313.47,313.45,313.46,200.0
2018-10-22 13:50:00,313.34,313.34,312.16,312.96,3705.0,313.34,313.34,312.16,312.96,3705.0
2018-10-22 14:00:00,312.48,313.87,312.48,313.4,2300.0,312.48,313.87,312.48,313.4,2300.0
2018-10-22 14:10:00,314.0,314.31,312.31,312.31,4300.0,314.0,314.31,312.31,312.31,4300.0
2018-10-22 14:20:00,312.63,314.17,312.63,313.56,3466.0,312.63,314.17,312.63,313.56,3466.0
2018-10-22 14:30:00,313.51,314.49,313.4,314.27,7800.0,313.51,314.49,313.4,314.27,7800.0
2018-10-22 14:40:00,313.84,315.27,313.38,314.8,6050.0,313.84,315.27,313.38,314.8,6050.0
2018-10-22 14:50:00,314.86,316.32,314.16,315.75,15278.0,314.86,316.32,314.16,315.75,15278.0
2018-10-22 15:00:00,315.04,317.61,315.04,317.23,11202.0,315.04,317.61,315.04,317.23,11202.0
2018-10-22 15:10:00,317.03,318.14,313.75,315.68,17996.0,317.03,318.14,313.75,315.68,17996.0
2018-10-22 15:20:00,315.69,316.36,315.24,315.25,8877.0,315.69,316.36,315.24,315.25,8877.0
2018-10-22 15:30:00,315.24,315.41,313.41,313.41,14010.0,315.24,315.41,313.41,313.41,14010.0
2018-10-22 15:40:00,313.51,314.09,312.59,313.81,22486.0,313.51,314.09,312.59,313.81,22486.0
2018-10-22 15:50:00,313.46,314.41,313.08,313.58,46688.0,313.46,314.41,313.08,313.58,46688.0
2018-10-23 09:30:00,303.02,306.11,301.02,302.09,15001.0,303.02,306.11,301.02,302.09,15001.0
2018-10-23 09:40:00,302.0,304.38,301.01,303.66,10270.0,302.0,304.38,301.01,303.66,10270.0
2018-10-23 09:50:00,303.45,304.0,299.03,300.66,20674.0,303.45,304.0,299.03,300.66,20674.0
2018-10-23 10:00:00,300.63,300.63,295.6,297.77,10427.0,300.63,300.63,295.6,297.77,10427.0
2018-10-23 10:10:00,298.96,299.12,296.39,297.6,11318.0,298.96,299.12,296.39,297.6,11318.0
2018-10-23 10:20:00,298.05,299.15,297.03,299.15,4339.0,298.05,299.15,297.03,299.15,4339.0
2018-10-23 10:30:00,299.09,299.09,298.01,298.74,3400.0,299.09,299.09,298.01,298.74,3400.0
2018-10-23 10:40:00,299.06,300.4,298.4,300.12,8000.0,299.06,300.4,298.4,300.12,8000.0
2018-10-23 10:50:00,300.39,300.5,298.52,299.32,9250.0,300.39,300.5,298.52,299.32,9250.0
2018-10-23 11:00:00,299.42,301.36,299.42,301.04,4766.0,299.42,301.36,299.42,301.04,4766.0
2018-10-23 11:10:00,301.18,303.15,301.04,302.98,9128.0,301.18,303.15,301.04,302.98,9128.0
2018-10-23 11:20:00,303.21,303.48,302.57,303.08,1500.0,303.21,303.48,302.57,303.08,1500.0
2018-10-23 11:30:00,302.88,302.89,301.18,301.19,5005.0,302.88,302.89,301.18,301.19,5005.0
2018-10-23 11:40:00,301.14,303.01,300.21,302.1,4593.0,301.14,303.01,300.21,302.1,4593.0
2018-10-23 11:50:00,302.0,302.25,301.0,301.37,3480.0,302.0,302.25,301.0,301.37,3480.0
2018-10-23 12:00:00,301.51,304.65,301.43,304.52,4880.0,301.51,304.65,301.43,304.52,4880.0
2018-10-23 12:10:00,304.4,304.72,303.62,304.72,2200.0,304.4,304.72,303.62,304.72,2200.0
2018-10-23 12:20:00,305.19,307.18,304.86,306.42,7461.0,305.19,307.18,304.86,306.42,7461.0
2018-10-23 12:30:00,306.92,309.29,306.91,308.33,7450.0,306.92,309.29,306.91,308.33,7450.0
2018-10-23 12:40:00,308.73,309.38,307.38,307.38,11143.0,308.73,309.38,307.38,307.38,11143.0
2018-10-23 12:50:00,307.36,307.37,305.5,305.5,2376.0,307.36,307.37,305.5,305.5,2376.0
2018-10-23 13:00:00,304.91,307.38,304.69,306.12,18270.0,304.91,307.38,304.69,306.12,18270.0
2018-10-23 13:10:00,305.71,306.68,304.86,306.25,5860.0,305.71,306.68,304.86,306.25,5860.0
2018-10-23 13:20:00,306.63,307.2,305.11,305.11,14785.0,306.63,307.2,305.11,305.11,14785.0
2018-10-23 13:30:00,304.82,305.83,303.22,303.64,7240.0,304.82,305.83,303.22,303.64,7240.0
2018-10-23 13:40:00,303.98,304.31,303.23,303.52,4688.0,303.98,304.31,303.23,303.52,4688.0
2018-10-23 13:50:00,303.57,304.0,302.69,302.69,8746.0,303.57,304.0,302.69,302.69,8746.0
2018-10-23 14:00:00,302.85,303.37,302.49,303.24,10278.0,302.85,303.37,302.49,303.24,10278.0
2018-10-23 14:10:00,302.99,305.94,302.99,304.97,10957.0,302.99,305.94,302.99,304.97,10957.0
2018-10-23 14:20:00,305.26,305.6,304.44,304.62,9600.0,305.26,305.6,304.44,304.62,9600.0
2018-10-23 14:30:00,304.49,305.22,303.99,304.19,11561.0,304.49,305.22,303.99,304.19,11561.0
2018-10-23 14:40:00,304.23,304.43,303.0,304.43,8029.0,304.23,304.43,303.0,304.43,8029.0
2018-10-23 14:50:00,304.54,305.89,303.27,305.0,14360.0,304.54,305.89,303.27,305.0,14360.0
2018-10-23 15:00:00,304.76,304.76,303.49,303.99,8098.0,304.76,304.76,303.49,303.99,8098.0
2018-10-23 15:10:00,303.78,304.12,303.0,303.37,5952.0,303.78,304.12,303.0,303.37,5952.0
2018-10-23 15:20:00,303.53,306.76,303.52,306.76,11271.0,303.53,306.76,303.52,306.76,11271.0
2018-10-23 15:30:00,306.5,306.79,305.06,305.06,14673.0,306.5,306.79,305.06,305.06,14673.0
2018-10-23 15:40:00,305.19,306.32,304.8,306.12,13040.0,305.19,306.32,304.8,306.12,13040.0
2018-10-23 15:50:00,306.12,307.17,305.62,306.86,32034.0,306.12,307.17,305.62,306.86,32034.0
2018-10-24 09:30:00,306.76,309.2,305.26,307.53,8777.0,306.76,309.2,305.26,307.53,8777.0
2018-10-24 09:40:00,307.48,309.34,307.48,307.77,2500.0,307.48,309.34,307.48,307.77,2500.0
2018-10-24 09:50:00,307.0,307.91,306.49,307.81,2600.0,307.0,307.91,306.49,307.81,2600.0
2018-10-24 10:00:00,307.67,309.45,305.6,307.05,11809.0,307.67,309.45,305.6,307.05,11809.0
2018-10-24 10:10:00,306.34,307.11,298.79,300.86,25378.0,306.34,307.11,298.79,300.86,25378.0
2018-10-24 10:20:00,300.06,300.36,298.36,299.01,11920.0,300.06,300.36,298.36,299.01,11920.0
2018-10-24 10:30:00,298.34,302.62,298.34,301.41,10737.0,298.34,302.62,298.34,301.41,10737.0
2018-10-24 10:40:00,301.9,303.01,300.32,300.32,2200.0,301.9,303.01,300.32,300.32,2200.0
2018-10-24 10:50:00,300.99,302.17,300.3,302.17,3419.0,300.99,302.17,300.3,302.17,3419.0
2018-10-24 11:00:00,301.91,301.92,298.0,298.01,7786.0,301.91,301.92,298.0,298.01,7786.0
2018-10-24 11:10:00,298.45,299.89,298.33,299.88,4187.0,298.45,299.89,298.33,299.88,4187.0
2018-10-24 11:20:00,299.3,300.87,298.73,299.97,5950.0,299.3,300.87,298.73,299.97,5950.0
2018-10-24 11:30:00,299.82,300.66,298.42,300.38,7120.0,299.82,300.66,298.42,300.38,7120.0
2018-10-24 11:40:00,300.84,301.84,299.97,300.8,13269.0,300.84,301.84,299.97,300.8,13269.0
2018-10-24 11:50:00,300.86,304.16,300.73,303.29,13854.0,300.86,304.16,300.73,303.29,13854.0
2018-10-24 12:00:00,303.5,304.12,302.7,303.06,14029.0,303.5,304.12,302.7,303.06,14029.0
2018-10-24 12:10:00,302.33,303.31,301.85,302.45,3576.0,302.33,303.31,301.85,302.45,3576.0
2018-10-24 12:20:00,302.17,303.41,302.17,302.64,5733.0,302.17,303.41,302.17,302.64,5733.0
2018-10-24 12:30:00,302.9,302.9,301.73,301.86,3100.0,302.9,302.9,301.73,301.86,3100.0
2018-10-24 12:40:00,302.1,302.59,301.94,302.59,2100.0,302.1,302.59,301.94,302.59,2100.0
2018-10-24 12:50:00,302.63,304.25,302.42,303.0,3000.0,302.63,304.25,302.42,303.0,3000.0
2018-10-24 13:00:00,302.62,302.7,300.86,300.87,2390.0,302.62,302.7,300.86,300.87,2390.0
2018-10-24 13:10:00,301.19,302.37,300.31,302.37,5750.0,301.19,302.37,300.31,302.37,5750.0
2018-10-24 13:20:00,301.93,301.93,301.09,301.09,300.0,301.93,301.93,301.09,301.09,300.0
2018-10-24 13:30:00,301.25,301.9,299.82,299.82,5150.0,301.25,301.9,299.82,299.82,5150.0
2018-10-24 13:40:00,299.82,301.06,299.5,300.19,14000.0,299.82,301.06,299.5,300.19,14000.0
2018-10-24 13:50:00,300.0,300.04,298.93,299.78,4782.0,300.0,300.04,298.93,299.78,4782.0
2018-10-24 14:00:00,299.29,299.7,297.64,297.64,5310.0,299.29,299.7,297.64,297.64,5310.0
2018-10-24 14:10:00,298.44,299.39,297.79,299.39,6725.0,298.44,299.39,297.79,299.39,6725.0
2018-10-24 14:20:00,299.24,300.25,298.89,300.25,3682.0,299.24,300.25,298.89,300.25,3682.0
2018-10-24 14:30:00,300.51,300.83,299.41,300.13,1900.0,300.51,300.83,299.41,300.13,1900.0
2018-10-24 14:40:00,300.01,300.68,298.15,299.15,2150.0,300.01,300.68,298.15,299.15,2150.0
2018-10-24 14:50:00,299.25,299.27,298.05,299.2,3575.0,299.25,299.27,298.05,299.2,3575.0
2018-10-24 15:00:00,298.96,299.8,297.5,299.24,12496.0,298.96,299.8,297.5,299.24,12496.0
2018-10-24 15:10:00,299.26,300.0,299.17,299.18,5500.0,299.26,300.0,299.17,299.18,5500.0
2018-10-24 15:20:00,298.7,298.7,296.01,296.41,7341.0,298.7,298.7,296.01,296.41,7341.0
2018-10-24 15:30:00,296.4,296.62,295.1,295.71,14758.0,296.4,296.62,295.1,295.71,14758.0
2018-10-24 15:40:00,295.44,296.62,294.82,296.16,24858.0,295.44,296.62,294.82,296.16,24858.0
2018-10-24 15:50:00,295.0,295.54,291.07,291.41,53046.0,295.0,295.54,291.07,291.41,53046.0
2018-10-25 09:30:00,296.17,299.78,292.69,295.51,22716.0,296.17,299.78,292.69,295.51,22716.0
2018-10-25 09:40:00,295.15,295.15,291.0,292.46,22449.0,295.15,295.15,291.0,292.46,22449.0
2018-10-25 09:50:00,292.46,296.85,291.85,295.99,13253.0,292.46,296.85,291.85,295.99,13253.0
2018-10-25 10:00:00,296.69,298.47,295.82,297.84,9010.0,296.69,298.47,295.82,297.84,9010.0
2018-10-25 10:10:00,298.04,298.04,295.11,295.44,12486.0,298.04,298.04,295.11,295.44,12486.0
2018-10-25 10:20:00,295.63,296.38,295.0,296.33,10096.0,295.63,296.38,295.0,296.33,10096.0
2018-10-25 10:30:00,296.92,298.03,296.46,297.07,4760.0,296.92,298.03,296.46,297.07,4760.0
2018-10-25 10:40:00,297.64,298.95,297.42,298.26,4136.0,297.64,298.95,297.42,298.26,4136.0
2018-10-25 10:50:00,298.0,299.0,297.77,298.36,4400.0,298.0,299.0,297.77,298.36,4400.0
2018-10-25 11:00:00,298.34,298.34,296.04,296.04,7325.0,298.34,298.34,296.04,296.04,7325.0
2018-10-25 11:10:00,296.79,297.33,295.8,297.33,15467.0,296.79,297.33,295.8,297.33,15467.0
2018-10-25 11:20:00,297.29,299.13,296.93,298.52,21618.0,297.29,299.13,296.93,298.52,21618.0
2018-10-25 11:30:00,299.1,299.36,297.84,298.6,16747.0,299.1,299.36,297.84,298.6,16747.0
2018-10-25 11:40:00,298.28,298.28,297.0,297.92,11536.0,298.28,298.28,297.0,297.92,11536.0
2018-10-25 11:50:00,298.0,298.43,297.5,297.5,4996.0,298.0,298.43,297.5,297.5,4996.0
2018-10-25 12:00:00,297.5,297.5,296.02,297.07,14422.0,297.5,297.5,296.02,297.07,14422.0
2018-10-25 12:10:00,297.29,297.3,295.8,295.98,8775.0,297.29,297.3,295.8,295.98,8775.0
2018-10-25 12:20:00,295.8,296.37,295.45,295.85,11303.0,295.8,296.37,295.45,295.85,11303.0
2018-10-25 12:30:00,295.68,297.59,295.68,296.78,6780.0,295.68,297.59,295.68,296.78,6780.0
2018-10-25 12:40:00,296.77,297.59,295.45,295.45,9000.0,296.77,297.59,295.45,295.45,9000.0
2018-10-25 12:50:00,295.46,296.03,295.38,295.73,4325.0,295.46,296.03,295.38,295.73,4325.0
2018-10-25 13:00:00,295.84,296.22,295.5,296.07,10729.0,295.84,296.22,295.5,296.07,10729.0
2018-10-25 13:10:00,295.7,296.02,294.45,294.45,6840.0,295.7,296.02,294.45,294.45,6840.0
2018-10-25 13:20:00,294.19,295.0,294.12,294.4,8816.0,294.19,295.0,294.12,294.4,8816.0
2018-10-25 13:30:00,294.57,298.09,294.55,297.93,11605.0,294.57,298.09,294.55,297.93,11605.0
2018-10-25 13:40:00,297.5,298.18,297.29,297.75,4360.0,297.5,298.18,297.29,297.75,4360.0
2018-10-25 13:50:00,298.0,299.61,297.24,299.39,10350.0,298.0,299.61,297.24,299.39,10350.0
2018-10-25 14:00:00,299.48,301.0,299.12,300.38,8724.0,299.48,301.0,299.12,300.38,8724.0
2018-10-25 14:10:00,300.31,302.2,300.0,301.59,19910.0,300.31,302.2,300.0,301.59,19910.0
2018-10-25 14:20:00,301.59,302.13,300.84,300.85,6039.0,301.59,302.13,300.84,300.85,6039.0
2018-10-25 14:30:00,300.83,301.24,299.84,300.1,7979.0,300.83,301.24,299.84,300.1,7979.0
2018-10-25 14:40:00,300.08,301.59,300.08,300.71,5783.0,300.08,301.59,300.08,300.71,5783.0
2018-10-25 14:50:00,300.84,300.85,299.54,299.54,5414.0,300.84,300.85,299.54,299.54,5414.0
2018-10-25 15:00:00,299.72,300.03,298.81,298.81,9232.0,299.72,300.03,298.81,298.81,9232.0
2018-10-25 15:10:00,298.82,300.34,298.69,299.95,8700.0,298.82,300.34,298.69,299.95,8700.0
2018-10-25 15:20:00,299.8,300.31,298.05,298.56,11541.0,299.8,300.31,298.05,298.56,11541.0
2018-10-25 15:30:00,298.89,299.45,297.12,297.16,14984.0,298.89,299.45,297.12,297.16,14984.0
2018-10-25 15:40:00,297.63,298.21,296.19,297.16,16136.0,297.63,298.21,296.19,297.16,16136.0
2018-10-25 15:50:00,297.61,297.98,296.85,297.6,42526.0,297.61,297.98,296.85,297.6,42526.0
2018-10-26 09:30:00,295.71,297.05,287.28,291.01,43694.0,295.71,297.05,287.28,291.01,43694.0
2018-10-26 09:40:00,291.38,293.63,290.75,293.63,10854.0,291.38,293.63,290.75,293.63,10854.0
2018-10-26 09:50:00,293.63,294.62,292.85,293.85,25720.0,293.63,294.62,292.85,293.85,25720.0
2018-10-26 10:00:00,293.99,294.0,289.02,290.19,46158.0,293.99,294.0,289.02,290.19,46158.0
2018-10-26 10:10:00,290.01,292.7,289.86,291.87,8602.0,290.01,292.7,289.86,291.87,8602.0
2018-10-26 10:20:00,291.94,292.34,290.07,290.44,6786.0,291.94,292.34,290.07,290.44,6786.0
2018-10-26 10:30:00,290.24,290.75,287.3,287.64,20488.0,290.24,290.75,287.3,287.64,20488.0
2018-10-26 10:40:00,288.2,290.73,287.39,290.73,16378.0,288.2,290.73,287.39,290.73,16378.0
2018-10-26 10:50:00,290.1,290.76,288.44,288.81,12196.0,290.1,290.76,288.44,288.81,12196.0
2018-10-26 11:00:00,289.03,291.0,288.69,289.9,20111.0,289.03,291.0,288.69,289.9,20111.0
2018-10-26 11:10:00,290.51,292.7,289.25,291.54,16550.0,290.51,292.7,289.25,291.54,16550.0
2018-10-26 11:20:00,291.95,293.57,291.62,292.93,13497.0,291.95,293.57,291.62,292.93,13497.0
2018-10-26 11:30:00,292.96,294.56,292.96,293.1,6487.0,292.96,294.56,292.96,293.1,6487.0
2018-10-26 11:40:00,293.61,294.27,292.64,292.92,7200.0,293.61,294.27,292.64,292.92,7200.0
2018-10-26 11:50:00,293.52,295.75,293.52,295.0,11527.0,293.52,295.75,293.52,295.0,11527.0
2018-10-26 12:00:00,295.5,297.61,295.06,297.18,8502.0,295.5,297.61,295.06,297.18,8502.0
2018-10-26 12:10:00,297.18,298.31,296.66,298.3,7640.0,297.18,298.31,296.66,298.3,7640.0
2018-10-26 12:20:00,298.87,299.87,298.05,298.69,10568.0,298.87,299.87,298.05,298.69,10568.0
2018-10-26 12:30:00,299.0,300.91,299.0,300.38,5565.0,299.0,300.91,299.0,300.38,5565.0
2018-10-26 12:40:00,300.48,302.79,300.47,302.08,13286.0,300.48,302.79,300.47,302.08,13286.0
2018-10-26 12:50:00,302.01,302.64,301.0,301.25,6421.0,302.01,302.64,301.0,301.25,6421.0
2018-10-26 13:00:00,301.04,302.63,300.91,302.15,10204.0,301.04,302.63,300.91,302.15,10204.0
2018-10-26 13:10:00,301.94,302.88,301.73,301.74,7280.0,301.94,302.88,301.73,301.74,7280.0
2018-10-26 13:20:00,301.85,301.86,299.88,299.93,4345.0,301.85,301.86,299.88,299.93,4345.0
2018-10-26 13:30:00,298.43,299.21,297.07,297.52,7315.0,298.43,299.21,297.07,297.52,7315.0
2018-10-26 13:40:00,297.77,298.63,297.21,297.69,5720.0,297.77,298.63,297.21,297.69,5720.0
2018-10-26 13:50:00,297.73,298.75,297.06,298.67,5834.0,297.73,298.75,297.06,298.67,5834.0
2018-10-26 14:00:00,298.95,298.95,295.99,295.99,3400.0,298.95,298.95,295.99,295.99,3400.0
2018-10-26 14:10:00,295.88,296.1,294.31,294.8,5121.0,295.88,296.1,294.31,294.8,5121.0
2018-10-26 14:20:00,295.45,297.3,295.13,296.38,13255.0,295.45,297.3,295.13,296.38,13255.0
2018-10-26 14:30:00,296.38,298.51,296.37,298.0,8884.0,296.38,298.51,296.37,298.0,8884.0
2018-10-26 14:40:00,297.81,297.81,295.77,295.78,3370.0,297.81,297.81,295.77,295.78,3370.0
2018-10-26 14:50:00,295.78,296.34,294.87,294.87,6912.0,295.78,296.34,294.87,294.87,6912.0
2018-10-26 15:00:00,294.85,294.86,293.33,293.93,5700.0,294.85,294.86,293.33,293.93,5700.0
2018-10-26 15:10:00,293.53,293.99,292.52,293.88,7307.0,293.53,293.99,292.52,293.88,7307.0
2018-10-26 15:20:00,293.89,295.18,293.42,293.52,9594.0,293.89,295.18,293.42,293.52,9594.0
2018-10-26 15:30:00,293.3,295.55,292.3,295.5,16425.0,293.3,295.55,292.3,295.5,16425.0
2018-10-26 15:40:00,295.21,295.96,293.86,295.14,24122.0,295.21,295.96,293.86,295.14,24122.0
2018-10-26 15:50:00,295.47,296.74,294.5,295.37,71141.0,295.47,296.74,294.5,295.37,71141.0
2018-10-29 09:30:00,300.98,304.5,299.21,300.72,56072.0,300.98,304.5,299.21,300.72,56072.0
2018-10-29 09:40:00,300.22,301.23,297.97,298.14,39635.0,300.22,301.23,297.97,298.14,39635.0
2018-10-29 09:50:00,298.0,298.01,292.5,294.0,30011.0,298.0,298.01,292.5,294.0,30011.0
2018-10-29 10:00:00,293.76,296.11,293.76,295.41,11992.0,293.76,296.11,293.76,295.41,11992.0
2018-10-29 10:10:00,295.11,298.44,295.0,297.0,21120.0,295.11,298.44,295.0,297.0,21120.0
2018-10-29 10:20:00,295.97,297.66,295.97,297.41,8035.0,295.97,297.66,295.97,297.41,8035.0
2018-10-29 10:30:00,297.45,300.02,295.55,295.93,31287.0,297.45,300.02,295.55,295.93,31287.0
2018-10-29 10:40:00,295.38,296.6,295.11,295.59,13472.0,295.38,296.6,295.11,295.59,13472.0
2018-10-29 10:50:00,295.56,296.59,295.06,296.42,19287.0,295.56,296.59,295.06,296.42,19287.0
2018-10-29 11:00:00,296.42,297.22,295.85,295.9,8684.0,296.42,297.22,295.85,295.9,8684.0
2018-10-29 11:10:00,295.15,296.74,294.98,295.13,19564.0,295.15,296.74,294.98,295.13,19564.0
2018-10-29 11:20:00,295.53,295.83,295.0,295.5,7641.0,295.53,295.83,295.0,295.5,7641.0
2018-10-29 11:30:00,295.59,296.18,295.0,296.03,9386.0,295.59,296.18,295.0,296.03,9386.0
2018-10-29 11:40:00,296.09,297.07,295.47,296.57,2882.0,296.09,297.07,295.47,296.57,2882.0
2018-10-29 11:50:00,296.86,297.0,295.16,295.72,13463.0,296.86,297.0,295.16,295.72,13463.0
2018-10-29 12:00:00,295.61,296.05,294.36,295.04,12307.0,295.61,296.05,294.36,295.04,12307.0
2018-10-29 12:10:00,295.03,295.57,294.14,294.71,8312.0,295.03,295.57,294.14,294.71,8312.0
2018-10-29 12:20:00,295.13,295.71,292.98,293.73,18748.0,295.13,295.71,292.98,293.73,18748.0
2018-10-29 12:30:00,293.37,294.42,292.83,293.23,13000.0,293.37,294.42,292.83,293.23,13000.0
2018-10-29 12:40:00,293.73,294.34,293.16,293.83,5018.0,293.73,294.34,293.16,293.83,5018.0
2018-10-29 12:50:00,293.79,294.0,291.68,292.36,4907.0,293.79,294.0,291.68,292.36,4907.0
2018-10-29 13:00:00,292.59,294.82,292.59,294.45,4783.0,292.59,294.82,292.59,294.45,4783.0
2018-10-29 13:10:00,294.2,294.63,293.44,293.76,1556.0,294.2,294.63,293.44,293.76,1556.0
2018-10-29 13:20:00,293.29,294.17,293.29,294.17,700.0,293.29,294.17,293.29,294.17,700.0
2018-10-29 13:30:00,294.43,298.07,294.42,297.85,18484.0,294.43,298.07,294.42,297.85,18484.0
2018-10-29 13:40:00,297.93,297.94,294.16,294.71,5947.0,297.93,297.94,294.16,294.71,5947.0
2018-10-29 13:50:00,295.0,295.9,294.8,295.11,2400.0,295.0,295.9,294.8,295.11,2400.0
2018-10-29 14:00:00,295.5,296.57,295.5,296.32,14709.0,295.5,296.57,295.5,296.32,14709.0
2018-10-29 14:10:00,296.0,296.89,295.33,296.05,18677.0,296.0,296.89,295.33,296.05,18677.0
2018-10-29 14:20:00,296.32,296.53,295.22,295.39,11283.0,296.32,296.53,295.22,295.39,11283.0
2018-10-29 14:30:00,295.1,296.0,292.93,294.35,20036.0,295.1,296.0,292.93,294.35,20036.0
2018-10-29 14:40:00,294.38,295.97,293.77,295.06,12537.0,294.38,295.97,293.77,295.06,12537.0
2018-10-29 14:50:00,294.91,295.55,293.38,294.38,11344.0,294.91,295.55,293.38,294.38,11344.0
2018-10-29 15:00:00,294.1,294.45,293.05,293.83,22635.0,294.1,294.45,293.05,293.83,22635.0
2018-10-29 15:10:00,293.91,294.51,292.37,292.65,33360.0,293.91,294.51,292.37,292.65,33360.0
2018-10-29 15:20:00,292.05,292.3,287.12,287.29,54220.0,292.05,292.3,287.12,287.29,54220.0
2018-10-29 15:30:00,287.16,287.24,283.4,284.27,19128.0,287.16,287.24,283.4,284.27,19128.0
2018-10-29 15:40:00,284.0,286.56,281.3,286.0,27757.0,284.0,286.56,281.3,286.0,27757.0
2018-10-29 15:50:00,286.03,289.96,285.54,288.84,137313.0,286.03,289.96,285.54,288.84,137313.0
2018-10-30 09:30:00,286.68,289.19,285.1,289.19,17997.0,286.68,289.19,285.1,289.19,17997.0
2018-10-30 09:40:00,288.06,294.46,288.06,294.45,23333.0,288.06,294.46,288.06,294.45,23333.0
2018-10-30 09:50:00,294.42,303.67,294.38,300.18,39685.0,294.42,303.67,294.38,300.18,39685.0
2018-10-30 10:00:00,300.24,307.0,300.0,306.83,68467.0,300.24,307.0,300.0,306.83,68467.0
2018-10-30 10:10:00,306.92,307.42,302.09,302.39,20298.0,306.92,307.42,302.09,302.39,20298.0
2018-10-30 10:20:00,304.4,305.53,302.6,304.23,12400.0,304.4,305.53,302.6,304.23,12400.0
2018-10-30 10:30:00,303.85,305.71,302.36,304.25,38706.0,303.85,305.71,302.36,304.25,38706.0
2018-10-30 10:40:00,304.5,305.25,303.48,303.92,27683.0,304.5,305.25,303.48,303.92,27683.0
2018-10-30 10:50:00,304.09,305.29,301.96,302.5,34186.0,304.09,305.29,301.96,302.5,34186.0
2018-10-30 11:00:00,302.88,304.37,301.53,303.35,5531.0,302.88,304.37,301.53,303.35,5531.0
2018-10-30 11:10:00,303.35,303.9,300.85,303.52,13667.0,303.35,303.9,300.85,303.52,13667.0
2018-10-30 11:20:00,303.63,306.19,302.48,305.53,13826.0,303.63,306.19,302.48,305.53,13826.0
2018-10-30 11:30:00,304.7,307.42,304.39,306.05,15367.0,304.7,307.42,304.39,306.05,15367.0
2018-10-30 11:40:00,306.29,309.79,305.37,308.76,38408.0,306.29,309.79,305.37,308.76,38408.0
2018-10-30 11:50:00,309.12,309.98,307.56,308.84,19909.0,309.12,309.98,307.56,308.84,19909.0
2018-10-30 12:00:00,308.74,309.96,307.27,308.24,7884.0,308.74,309.96,307.27,308.24,7884.0
2018-10-30 12:10:00,308.38,309.55,308.23,308.98,6694.0,308.38,309.55,308.23,308.98,6694.0
2018-10-30 12:20:00,308.95,312.61,308.8,311.36,11105.0,308.95,312.61,308.8,311.36,11105.0
2018-10-30 12:30:00,311.6,312.8,310.71,311.68,10457.0,311.6,312.8,310.71,311.68,10457.0
2018-10-30 12:40:00,311.65,312.39,310.69,312.39,7881.0,311.65,312.39,310.69,312.39,7881.0
2018-10-30 12:50:00,311.58,312.03,308.34,308.78,12311.0,311.58,312.03,308.34,308.78,12311.0
2018-10-30 13:00:00,308.56,308.62,306.59,308.24,6022.0,308.56,308.62,306.59,308.24,6022.0
2018-10-30 13:10:00,307.49,308.25,306.18,308.13,10320.0,307.49,308.25,306.18,308.13,10320.0
2018-10-30 13:20:00,308.25,309.06,307.62,309.06,9696.0,308.25,309.06,307.62,309.06,9696.0
2018-10-30 13:30:00,308.87,308.87,304.62,305.36,21221.0,308.87,308.87,304.62,305.36,21221.0
2018-10-30 13:40:00,306.0,308.53,306.0,307.41,7945.0,306.0,308.53,306.0,307.41,7945.0
2018-10-30 13:50:00,307.42,307.81,305.62,307.38,3806.0,307.42,307.81,305.62,307.38,3806.0
2018-10-30 14:00:00,307.49,308.47,307.22,307.33,5016.0,307.49,308.47,307.22,307.33,5016.0
2018-10-30 14:10:00,307.19,308.33,306.72,308.32,5000.0,307.19,308.33,306.72,308.32,5000.0
2018-10-30 14:20:00,308.38,309.97,308.04,309.64,11372.0,308.38,309.97,308.04,309.64,11372.0
2018-10-30 14:30:00,309.15,310.7,308.62,310.2,9365.0,309.15,310.7,308.62,310.2,9365.0
2018-10-30 14:40:00,310.23,310.79,307.94,308.83,6340.0,310.23,310.79,307.94,308.83,6340.0
2018-10-30 14:50:00,308.82,310.65,308.82,310.5,6077.0,308.82,310.65,308.82,310.5,6077.0
2018-10-30 15:00:00,309.99,310.58,309.02,310.29,6902.0,309.99,310.58,309.02,310.29,6902.0
2018-10-30 15:10:00,310.44,311.84,309.17,309.49,14101.0,310.44,311.84,309.17,309.49,14101.0
2018-10-30 15:20:00,309.31,309.73,308.32,309.7,12700.0,309.31,309.73,308.32,309.7,12700.0
2018-10-30 15:30:00,309.55,310.47,308.32,309.03,19029.0,309.55,310.47,308.32,309.03,19029.0
2018-10-30 15:40:00,309.38,310.39,308.98,309.65,24488.0,309.38,310.39,308.98,309.65,24488.0
2018-10-30 15:50:00,309.81,310.91,309.58,310.31,61029.0,309.81,310.91,309.58,310.31,61029.0
2018-10-31 09:30:00,315.07,321.7,315.0,319.9,39898.0,315.07,321.7,315.0,319.9,39898.0
2018-10-31 09:40:00,320.04,324.49,318.45,319.19,29361.0,320.04,324.49,318.45,319.19,29361.0
2018-10-31 09:50:00,319.23,321.23,319.22,320.99,12110.0,319.23,321.23,319.22,320.99,12110.0
2018-10-31 10:00:00,320.51,321.15,319.25,319.5,15827.0,320.51,321.15,319.25,319.5,15827.0
2018-10-31 10:10:00,319.57,319.7,317.0,319.7,23762.0,319.57,319.7,317.0,319.7,23762.0
2018-10-31 10:20:00,319.88,321.99,319.41,320.79,27313.0,319.88,321.99,319.41,320.79,27313.0
2018-10-31 10:30:00,321.03,323.43,321.03,323.43,15581.0,321.03,323.43,321.03,323.43,15581.0
2018-10-31 10:40:00,323.74,323.74,322.1,322.67,11976.0,323.74,323.74,322.1,322.67,11976.0
2018-10-31 10:50:00,322.65,324.18,322.15,323.25,31614.0,322.65,324.18,322.15,323.25,31614.0
2018-10-31 11:00:00,323.56,324.5,322.63,323.92,20853.0,323.56,324.5,322.63,323.92,20853.0
2018-10-31 11:10:00,324.3,324.9,323.1,323.4,29152.0,324.3,324.9,323.1,323.4,29152.0
2018-10-31 11:20:00,323.69,324.57,323.2,324.57,15455.0,323.69,324.57,323.2,324.57,15455.0
2018-10-31 11:30:00,324.57,325.36,324.25,325.08,15154.0,324.57,325.36,324.25,325.08,15154.0
2018-10-31 11:40:00,325.41,325.5,323.52,323.97,21423.0,325.41,325.5,323.52,323.97,21423.0
2018-10-31 11:50:00,324.36,326.0,324.24,326.0,10149.0,324.36,326.0,324.24,326.0,10149.0
2018-10-31 12:00:00,325.46,325.73,322.65,324.42,17625.0,325.46,325.73,322.65,324.42,17625.0
2018-10-31 12:10:00,324.4,325.99,323.64,325.33,11001.0,324.4,325.99,323.64,325.33,11001.0
2018-10-31 12:20:00,325.56,325.76,324.35,324.8,9902.0,325.56,325.76,324.35,324.8,9902.0
2018-10-31 12:30:00,325.0,325.38,323.79,325.09,11243.0,325.0,325.38,323.79,325.09,11243.0
2018-10-31 12:40:00,325.09,326.44,324.13,326.09,23116.0,325.09,326.44,324.13,326.09,23116.0
2018-10-31 12:50:00,325.99,326.49,325.61,325.97,14104.0,325.99,326.49,325.61,325.97,14104.0
2018-10-31 13:00:00,326.0,326.0,324.08,325.21,11701.0,326.0,326.0,324.08,325.21,11701.0
2018-10-31 13:10:00,325.0,328.06,325.0,326.74,10946.0,325.0,328.06,325.0,326.74,10946.0
2018-10-31 13:20:00,327.4,328.31,326.97,327.28,14999.0,327.4,328.31,326.97,327.28,14999.0
2018-10-31 13:30:00,326.82,327.19,324.54,325.31,6375.0,326.82,327.19,324.54,325.31,6375.0
2018-10-31 13:40:00,325.33,327.89,325.33,327.89,5700.0,325.33,327.89,325.33,327.89,5700.0
2018-10-31 13:50:00,327.32,327.88,326.57,326.9,7380.0,327.32,327.88,326.57,326.9,7380.0
2018-10-31 14:00:00,327.19,327.95,326.13,327.25,5676.0,327.19,327.95,326.13,327.25,5676.0
2018-10-31 14:10:00,327.48,327.99,327.24,327.89,10164.0,327.48,327.99,327.24,327.89,10164.0
2018-10-31 14:20:00,327.65,327.65,326.04,326.86,9240.0,327.65,327.65,326.04,326.86,9240.0
2018-10-31 14:30:00,326.76,326.92,325.13,325.24,11188.0,326.76,326.92,325.13,325.24,11188.0
2018-10-31 14:40:00,325.56,326.48,325.04,325.28,10633.0,325.56,326.48,325.04,325.28,10633.0
2018-10-31 14:50:00,325.07,327.08,324.45,326.97,12579.0,325.07,327.08,324.45,326.97,12579.0
2018-10-31 15:00:00,326.99,328.41,326.86,328.2,22109.0,326.99,328.41,326.86,328.2,22109.0
2018-10-31 15:10:00,328.2,329.51,328.2,328.35,19599.0,328.2,329.51,328.2,328.35,19599.0
2018-10-31 15:20:00,328.34,328.62,327.43,328.53,31597.0,328.34,328.62,327.43,328.53,31597.0
2018-10-31 15:30:00,328.53,328.74,325.54,325.54,19714.0,328.53,328.74,325.54,325.54,19714.0
2018-10-31 15:40:00,325.72,325.93,324.01,324.79,69715.0,325.72,325.93,324.01,324.79,69715.0
2018-10-31 15:50:00,324.82,325.42,324.54,324.66,109634.0,324.82,325.42,324.54,324.66,109634.0
2018-11-01 09:30:00,330.89,332.0,326.0,326.0,21137.0,330.89,332.0,326.0,326.0,21137.0
2018-11-01 09:40:00,328.06,328.06,322.0,322.08,49927.0,328.06,328.06,322.0,322.08,49927.0
2018-11-01 09:50:00,322.0,325.59,321.4,323.32,15990.0,322.0,325.59,321.4,323.32,15990.0
2018-11-01 10:00:00,323.7,323.71,320.06,321.77,25228.0,323.7,323.71,320.06,321.77,25228.0
2018-11-01 10:10:00,322.28,326.42,322.28,325.13,9607.0,322.28,326.42,322.28,325.13,9607.0
2018-11-01 10:20:00,326.13,328.44,325.3,327.41,14864.0,326.13,328.44,325.3,327.41,14864.0
2018-11-01 10:30:00,328.09,328.51,326.59,328.39,8964.0,328.09,328.51,326.59,328.39,8964.0
2018-11-01 10:40:00,328.15,329.02,328.15,328.63,3460.0,328.15,329.02,328.15,328.63,3460.0
2018-11-01 10:50:00,328.15,328.68,327.53,328.19,12482.0,328.15,328.68,327.53,328.19,12482.0
2018-11-01 11:00:00,328.04,328.18,326.11,328.18,6810.0,328.04,328.18,326.11,328.18,6810.0
2018-11-01 11:10:00,327.79,329.42,327.79,328.69,5327.0,327.79,329.42,327.79,328.69,5327.0
2018-11-01 11:20:00,329.21,329.61,328.55,329.19,3300.0,329.21,329.61,328.55,329.19,3300.0
2018-11-01 11:30:00,329.75,330.43,329.59,330.42,7745.0,329.75,330.43,329.59,330.42,7745.0
2018-11-01 11:40:00,330.3,331.83,330.3,331.61,4511.0,330.3,331.83,330.3,331.61,4511.0
2018-11-01 11:50:00,331.09,331.8,330.54,330.93,4444.0,331.09,331.8,330.54,330.93,4444.0
2018-11-01 12:00:00,330.7,331.34,330.0,331.31,11718.0,330.7,331.34,330.0,331.31,11718.0
2018-11-01 12:10:00,331.31,332.43,330.16,330.19,6270.0,331.31,332.43,330.16,330.19,6270.0
2018-11-01 12:20:00,330.16,331.07,330.0,330.49,4648.0,330.16,331.07,330.0,330.49,4648.0
2018-11-01 12:30:00,330.94,331.72,330.21,330.21,2600.0,330.94,331.72,330.21,330.21,2600.0
2018-11-01 12:40:00,330.23,331.61,330.23,330.75,4516.0,330.23,331.61,330.23,330.75,4516.0
2018-11-01 12:50:00,331.47,332.0,331.17,331.6,4685.0,331.47,332.0,331.17,331.6,4685.0
2018-11-01 13:00:00,332.21,334.19,332.19,333.93,7262.0,332.21,334.19,332.19,333.93,7262.0
2018-11-01 13:10:00,333.87,335.0,333.86,334.98,17943.0,333.87,335.0,333.86,334.98,17943.0
2018-11-01 13:20:00,334.89,336.77,334.88,335.99,12062.0,334.89,336.77,334.88,335.99,12062.0
2018-11-01 13:30:00,335.77,335.84,334.47,334.66,13206.0,335.77,335.84,334.47,334.66,13206.0
2018-11-01 13:40:00,334.77,336.18,334.67,335.1,6674.0,334.77,336.18,334.67,335.1,6674.0
2018-11-01 13:50:00,334.98,335.86,334.38,335.22,8506.0,334.98,335.86,334.38,335.22,8506.0
2018-11-01 14:00:00,335.02,335.6,334.2,335.19,13725.0,335.02,335.6,334.2,335.19,13725.0
2018-11-01 14:10:00,334.98,335.9,334.92,335.9,10193.0,334.98,335.9,334.92,335.9,10193.0
2018-11-01 14:20:00,335.9,338.79,335.9,337.63,12475.0,335.9,338.79,335.9,337.63,12475.0
2018-11-01 14:30:00,337.62,337.9,336.66,337.14,9721.0,337.62,337.9,336.66,337.14,9721.0
2018-11-01 14:40:00,337.02,338.06,336.33,338.02,12003.0,337.02,338.06,336.33,338.02,12003.0
2018-11-01 14:50:00,338.28,339.8,338.02,339.7,13978.0,338.28,339.8,338.02,339.7,13978.0
2018-11-01 15:00:00,339.56,339.65,338.31,339.58,17875.0,339.56,339.65,338.31,339.58,17875.0
2018-11-01 15:10:00,339.59,340.31,339.28,340.23,23228.0,339.59,340.31,339.28,340.23,23228.0
2018-11-01 15:20:00,340.33,341.64,340.1,341.47,18926.0,340.33,341.64,340.1,341.47,18926.0
2018-11-01 15:30:00,341.63,341.65,339.51,341.04,36973.0,341.63,341.65,339.51,341.04,36973.0
2018-11-01 15:40:00,340.82,343.45,340.79,342.07,28008.0,340.82,343.45,340.79,342.07,28008.0
2018-11-01 15:50:00,341.97,342.42,339.33,341.56,71683.0,341.97,342.42,339.33,341.56,71683.0
2018-11-02 09:30:00,348.0,368.84,346.36,364.78,130399.0,348.0,368.84,346.36,364.78,130399.0
2018-11-02 09:40:00,365.89,366.67,358.05,358.85,82111.0,365.89,366.67,358.05,358.85,82111.0
2018-11-02 09:50:00,357.79,359.96,350.02,356.0,55459.0,357.79,359.96,350.02,356.0,55459.0
2018-11-02 10:00:00,356.0,358.16,352.0,355.93,41487.0,356.0,358.16,352.0,355.93,41487.0
2018-11-02 10:10:00,355.38,357.5,351.81,357.25,39416.0,355.38,357.5,351.81,357.25,39416.0
2018-11-02 10:20:00,356.51,357.5,351.57,351.63,29279.0,356.51,357.5,351.57,351.63,29279.0
2018-11-02 10:30:00,351.57,356.13,351.0,355.85,34632.0,351.57,356.13,351.0,355.85,34632.0
2018-11-02 10:40:00,355.72,357.24,352.46,357.17,14580.0,355.72,357.24,352.46,357.17,14580.0
2018-11-02 10:50:00,357.17,358.99,354.79,356.57,29192.0,357.17,358.99,354.79,356.57,29192.0
2018-11-02 11:00:00,356.57,358.58,354.45,355.1,27372.0,356.57,358.58,354.45,355.1,27372.0
2018-11-02 11:10:00,355.85,357.04,354.59,356.0,18752.0,355.85,357.04,354.59,356.0,18752.0
2018-11-02 11:20:00,355.97,356.69,354.65,356.69,15525.0,355.97,356.69,354.65,356.69,15525.0
2018-11-02 11:30:00,356.29,357.0,354.81,356.11,17509.0,356.29,357.0,354.81,356.11,17509.0
2018-11-02 11:40:00,356.47,356.8,354.68,355.27,28651.0,356.47,356.8,354.68,355.27,28651.0
2018-11-02 11:50:00,355.14,358.0,353.91,358.0,33281.0,355.14,358.0,353.91,358.0,33281.0
2018-11-02 12:00:00,357.45,358.34,353.61,353.63,25572.0,357.45,358.34,353.61,353.63,25572.0
2018-11-02 12:10:00,353.93,356.18,353.51,353.81,16098.0,353.93,356.18,353.51,353.81,16098.0
2018-11-02 12:20:00,353.74,353.74,350.51,352.06,17261.0,353.74,353.74,350.51,352.06,17261.0
2018-11-02 12:30:00,352.41,352.42,350.5,350.57,9409.0,352.41,352.42,350.5,350.57,9409.0
2018-11-02 12:40:00,350.14,352.77,350.0,350.29,25267.0,350.14,352.77,350.0,350.29,25267.0
2018-11-02 12:50:00,350.85,350.91,347.38,349.64,17097.0,350.85,350.91,347.38,349.64,17097.0
2018-11-02 13:00:00,349.48,354.79,347.45,351.98,55408.0,349.48,354.79,347.45,351.98,55408.0
2018-11-02 13:10:00,351.51,352.43,349.85,351.32,24511.0,351.51,352.43,349.85,351.32,24511.0
2018-11-02 13:20:00,351.6,353.49,350.99,351.97,13882.0,351.6,353.49,350.99,351.97,13882.0
2018-11-02 13:30:00,352.42,353.08,349.46,353.08,13952.0,352.42,353.08,349.46,353.08,13952.0
2018-11-02 13:40:00,352.6,353.11,351.81,352.97,8237.0,352.6,353.11,351.81,352.97,8237.0
2018-11-02 13:50:00,353.07,353.63,351.33,351.88,10031.0,353.07,353.63,351.33,351.88,10031.0
2018-11-02 14:00:00,351.26,351.43,350.43,350.96,8421.0,351.26,351.43,350.43,350.96,8421.0
2018-11-02 14:10:00,350.29,350.64,349.63,349.94,4903.0,350.29,350.64,349.63,349.94,4903.0
2018-11-02 14:20:00,349.92,352.94,349.31,352.94,13123.0,349.92,352.94,349.31,352.94,13123.0
2018-11-02 14:30:00,352.91,352.91,349.85,350.13,19518.0,352.91,352.91,349.85,350.13,19518.0
2018-11-02 14:40:00,350.15,352.01,349.61,350.35,21945.0,350.15,352.01,349.61,350.35,21945.0
2018-11-02 14:50:00,350.31,351.0,349.21,350.51,17350.0,350.31,351.0,349.21,350.51,17350.0
2018-11-02 15:00:00,350.49,351.4,350.0,351.25,19526.0,350.49,351.4,350.0,351.25,19526.0
2018-11-02 15:10:00,351.28,352.75,350.51,351.92,20074.0,351.28,352.75,350.51,351.92,20074.0
2018-11-02 15:20:00,352.16,353.5,351.02,352.02,19913.0,352.16,353.5,351.02,352.02,19913.0
2018-11-02 15:30:00,351.81,352.25,350.57,352.02,13027.0,351.81,352.25,350.57,352.02,13027.0
2018-11-02 15:40:00,352.13,352.26,350.0,351.61,22953.0,352.13,352.26,350.0,351.61,22953.0
2018-11-02 15:50:00,351.59,354.6,351.35,354.39,52387.0,351.59,354.6,351.35,354.39,52387.0
2018-11-05 09:30:00,353.59,354.29,350.73,353.03,24578.0,353.59,354.29,350.73,353.03,24578.0
2018-11-05 09:40:00,353.07,354.74,352.68,352.84,6264.0,353.07,354.74,352.68,352.84,6264.0
2018-11-05 09:50:00,352.72,353.56,352.0,352.44,8200.0,352.72,353.56,352.0,352.44,8200.0
2018-11-05 10:00:00,352.05,353.09,352.0,352.23,9504.0,352.05,353.09,352.0,352.23,9504.0
2018-11-05 10:10:00,352.05,353.33,352.0,352.47,17268.0,352.05,353.33,352.0,352.47,17268.0
2018-11-05 10:20:00,352.6,355.43,351.69,355.0,14180.0,352.6,355.43,351.69,355.0,14180.0
2018-11-05 10:30:00,355.0,356.96,353.53,353.53,7241.0,355.0,356.96,353.53,353.53,7241.0
2018-11-05 10:40:00,354.05,356.6,353.73,355.84,7774.0,354.05,356.6,353.73,355.84,7774.0
2018-11-05 10:50:00,355.64,359.85,355.64,359.84,11688.0,355.64,359.85,355.64,359.84,11688.0
2018-11-05 11:00:00,359.01,360.49,358.83,359.44,12580.0,359.01,360.49,358.83,359.44,12580.0
2018-11-05 11:10:00,358.67,359.19,356.5,357.28,3300.0,358.67,359.19,356.5,357.28,3300.0
2018-11-05 11:20:00,356.41,356.84,354.22,354.41,2300.0,356.41,356.84,354.22,354.41,2300.0
2018-11-05 11:30:00,354.39,355.21,352.86,352.86,3454.0,354.39,355.21,352.86,352.86,3454.0
2018-11-05 11:40:00,352.38,355.03,351.8,355.03,12104.0,352.38,355.03,351.8,355.03,12104.0
2018-11-05 11:50:00,354.63,357.22,354.31,356.13,3225.0,354.63,357.22,354.31,356.13,3225.0
2018-11-05 12:00:00,356.32,358.06,355.8,356.08,4855.0,356.32,358.06,355.8,356.08,4855.0
2018-11-05 12:10:00,356.49,356.49,354.87,355.15,3653.0,356.49,356.49,354.87,355.15,3653.0
2018-11-05 12:20:00,354.97,355.86,354.25,354.61,3630.0,354.97,355.86,354.25,354.61,3630.0
2018-11-05 12:30:00,354.61,354.61,353.31,353.5,1825.0,354.61,354.61,353.31,353.5,1825.0
2018-11-05 12:40:00,353.51,353.83,352.12,352.53,5990.0,353.51,353.83,352.12,352.53,5990.0
2018-11-05 12:50:00,353.09,354.0,352.56,353.54,3400.0,353.09,354.0,352.56,353.54,3400.0
2018-11-05 13:00:00,353.8,354.21,352.85,353.23,2600.0,353.8,354.21,352.85,353.23,2600.0
2018-11-05 13:10:00,353.0,354.5,352.3,353.81,4445.0,353.0,354.5,352.3,353.81,4445.0
2018-11-05 13:20:00,353.59,353.8,352.0,352.38,4310.0,353.59,353.8,352.0,352.38,4310.0
2018-11-05 13:30:00,352.02,352.68,351.34,352.68,8435.0,352.02,352.68,351.34,352.68,8435.0
2018-11-05 13:40:00,352.15,353.64,352.1,353.38,2700.0,352.15,353.64,352.1,353.38,2700.0
2018-11-05 13:50:00,352.95,354.76,352.95,354.23,3764.0,352.95,354.76,352.95,354.23,3764.0
2018-11-05 14:00:00,353.94,354.3,353.82,354.29,1400.0,353.94,354.3,353.82,354.29,1400.0
2018-11-05 14:10:00,354.64,355.62,354.6,355.53,2500.0,354.64,355.62,354.6,355.53,2500.0
2018-11-05 14:20:00,355.57,356.56,355.54,356.36,3968.0,355.57,356.56,355.54,356.36,3968.0
2018-11-05 14:30:00,356.17,356.17,354.96,355.4,1534.0,356.17,356.17,354.96,355.4,1534.0
2018-11-05 14:40:00,355.44,357.77,355.44,357.12,4800.0,355.44,357.77,355.44,357.12,4800.0
2018-11-05 14:50:00,357.54,358.52,357.02,357.02,3700.0,357.54,358.52,357.02,357.02,3700.0
2018-11-05 15:00:00,357.0,357.43,355.99,356.26,2881.0,357.0,357.43,355.99,356.26,2881.0
2018-11-05 15:10:00,356.26,357.7,356.26,357.43,3913.0,356.26,357.7,356.26,357.43,3913.0
2018-11-05 15:20:00,357.15,357.31,356.5,357.13,7603.0,357.15,357.31,356.5,357.13,7603.0
2018-11-05 15:30:00,357.16,357.9,356.82,357.9,12322.0,357.16,357.9,356.82,357.9,12322.0
2018-11-05 15:40:00,357.85,358.37,357.35,357.53,11887.0,357.85,358.37,357.35,357.53,11887.0
2018-11-05 15:50:00,357.45,358.29,357.14,357.62,33178.0,357.45,358.29,357.14,357.62,33178.0
2018-11-06 09:30:00,352.76,356.36,350.0,355.09,16186.0,352.76,356.36,350.0,355.09,16186.0
2018-11-06 09:40:00,355.06,355.53,353.87,354.7,28048.0,355.06,355.53,353.87,354.7,28048.0
2018-11-06 09:50:00,353.99,354.2,353.01,354.2,11950.0,353.99,354.2,353.01,354.2,11950.0
2018-11-06 10:00:00,353.62,353.65,350.73,350.73,16874.0,353.62,353.65,350.73,350.73,16874.0
2018-11-06 10:10:00,350.52,352.86,350.48,352.34,8825.0,350.52,352.86,350.48,352.34,8825.0
2018-11-06 10:20:00,352.33,355.74,352.33,354.27,5550.0,352.33,355.74,352.33,354.27,5550.0
2018-11-06 10:30:00,354.31,355.22,352.12,352.55,6050.0,354.31,355.22,352.12,352.55,6050.0
2018-11-06 10:40:00,352.39,352.8,351.06,351.06,5998.0,352.39,352.8,351.06,351.06,5998.0
2018-11-06 10:50:00,351.01,351.29,348.85,349.6,19641.0,351.01,351.29,348.85,349.6,19641.0
2018-11-06 11:00:00,349.6,349.93,347.79,348.6,3383.0,349.6,349.93,347.79,348.6,3383.0
2018-11-06 11:10:00,348.2,349.9,347.83,348.76,4638.0,348.2,349.9,347.83,348.76,4638.0
2018-11-06 11:20:00,348.82,348.82,347.27,347.78,5200.0,348.82,348.82,347.27,347.78,5200.0
2018-11-06 11:30:00,347.7,348.33,347.07,348.1,3400.0,347.7,348.33,347.07,348.1,3400.0
2018-11-06 11:40:00,348.1,348.87,347.54,347.54,6499.0,348.1,348.87,347.54,347.54,6499.0
2018-11-06 11:50:00,347.68,348.38,347.53,348.16,4414.0,347.68,348.38,347.53,348.16,4414.0
2018-11-06 12:00:00,348.53,348.53,346.4,347.49,7175.0,348.53,348.53,346.4,347.49,7175.0
2018-11-06 12:10:00,347.42,347.42,346.29,346.29,5235.0,347.42,347.42,346.29,346.29,5235.0
2018-11-06 12:20:00,346.39,346.46,344.38,344.69,11274.0,346.39,346.46,344.38,344.69,11274.0
2018-11-06 12:30:00,344.75,344.8,343.68,344.15,6665.0,344.75,344.8,343.68,344.15,6665.0
2018-11-06 12:40:00,344.05,344.39,343.11,343.11,3500.0,344.05,344.39,343.11,343.11,3500.0
2018-11-06 12:50:00,343.02,343.1,341.41,341.41,8812.0,343.02,343.1,341.41,341.41,8812.0
2018-11-06 13:00:00,341.62,342.93,341.18,341.27,25785.0,341.62,342.93,341.18,341.27,25785.0
2018-11-06 13:10:00,340.96,342.64,340.96,341.3,4100.0,340.96,342.64,340.96,341.3,4100.0
2018-11-06 13:20:00,341.42,341.42,339.09,339.5,7859.0,341.42,341.42,339.09,339.5,7859.0
2018-11-06 13:30:00,339.27,339.61,338.0,338.0,6873.0,339.27,339.61,338.0,338.0,6873.0
2018-11-06 13:40:00,338.27,339.61,338.01,339.09,4531.0,338.27,339.61,338.01,339.09,4531.0
2018-11-06 13:50:00,339.01,339.22,337.82,338.0,4380.0,339.01,339.22,337.82,338.0,4380.0
2018-11-06 14:00:00,337.88,337.99,336.78,337.09,17310.0,337.88,337.99,336.78,337.09,17310.0
2018-11-06 14:10:00,336.9,337.0,335.85,336.06,12248.0,336.9,337.0,335.85,336.06,12248.0
2018-11-06 14:20:00,336.06,336.71,335.38,335.99,6525.0,336.06,336.71,335.38,335.99,6525.0
2018-11-06 14:30:00,335.9,337.25,335.9,336.67,22658.0,335.9,337.25,335.9,336.67,22658.0
2018-11-06 14:40:00,336.4,337.87,336.06,337.66,8155.0,336.4,337.87,336.06,337.66,8155.0
2018-11-06 14:50:00,337.67,338.5,337.67,337.75,7329.0,337.67,338.5,337.67,337.75,7329.0
2018-11-06 15:00:00,338.16,338.22,335.24,335.24,17371.0,338.16,338.22,335.24,335.24,17371.0
2018-11-06 15:10:00,335.8,336.62,335.35,336.1,11473.0,335.8,336.62,335.35,336.1,11473.0
2018-11-06 15:20:00,336.33,337.37,336.15,336.83,7174.0,336.33,337.37,336.15,336.83,7174.0
2018-11-06 15:30:00,337.07,337.36,336.62,337.15,9092.0,337.07,337.36,336.62,337.15,9092.0
2018-11-06 15:40:00,337.3,337.32,335.54,336.09,20202.0,337.3,337.32,335.54,336.09,20202.0
2018-11-06 15:50:00,336.29,336.72,335.5,336.19,57852.0,336.29,336.72,335.5,336.19,57852.0
2018-11-07 09:30:00,340.0,340.25,338.18,339.08,13253.0,340.0,340.25,338.18,339.08,13253.0
2018-11-07 09:40:00,338.97,340.0,333.51,333.51,10569.0,338.97,340.0,333.51,333.51,10569.0
2018-11-07 09:50:00,334.41,335.77,333.12,334.47,10356.0,334.41,335.77,333.12,334.47,10356.0
2018-11-07 10:00:00,334.03,335.08,331.1,331.78,16104.0,334.03,335.08,331.1,331.78,16104.0
2018-11-07 10:10:00,331.6,332.61,330.27,330.78,45074.0,331.6,332.61,330.27,330.78,45074.0
2018-11-07 10:20:00,330.99,332.39,329.52,332.39,11797.0,330.99,332.39,329.52,332.39,11797.0
2018-11-07 10:30:00,332.4,335.15,332.14,334.57,7920.0,332.4,335.15,332.14,334.57,7920.0
2018-11-07 10:40:00,335.43,336.81,334.86,336.39,12666.0,335.43,336.81,334.86,336.39,12666.0
2018-11-07 10:50:00,336.25,340.4,335.45,340.23,51945.0,336.25,340.4,335.45,340.23,51945.0
2018-11-07 11:00:00,340.38,342.98,340.23,342.94,10542.0,340.38,342.98,340.23,342.94,10542.0
2018-11-07 11:10:00,342.99,343.66,340.46,340.55,9129.0,342.99,343.66,340.46,340.55,9129.0
2018-11-07 11:20:00,340.28,342.68,339.09,342.68,7019.0,340.28,342.68,339.09,342.68,7019.0
2018-11-07 11:30:00,342.93,343.73,342.67,342.67,6150.0,342.93,343.73,342.67,342.67,6150.0
2018-11-07 11:40:00,342.66,344.0,342.66,342.9,25919.0,342.66,344.0,342.66,342.9,25919.0
2018-11-07 11:50:00,342.97,344.49,342.96,344.4,6717.0,342.97,344.49,342.96,344.4,6717.0
2018-11-07 12:00:00,344.62,345.89,344.6,345.13,3015.0,344.62,345.89,344.6,345.13,3015.0
2018-11-07 12:10:00,345.49,345.5,342.26,342.27,6350.0,345.49,345.5,342.26,342.27,6350.0
2018-11-07 12:20:00,342.32,344.02,341.75,344.02,5800.0,342.32,344.02,341.75,344.02,5800.0
2018-11-07 12:30:00,343.31,344.37,343.3,344.36,1400.0,343.31,344.37,343.3,344.36,1400.0
2018-11-07 12:40:00,344.26,344.38,342.74,344.38,22085.0,344.26,344.38,342.74,344.38,22085.0
2018-11-07 12:50:00,344.38,345.01,343.8,344.41,5500.0,344.38,345.01,343.8,344.41,5500.0
2018-11-07 13:00:00,344.21,344.68,343.23,344.68,16359.0,344.21,344.68,343.23,344.68,16359.0
2018-11-07 13:10:00,344.27,346.0,344.13,346.0,12500.0,344.27,346.0,344.13,346.0,12500.0
2018-11-07 13:20:00,346.0,347.61,346.0,347.22,2622.0,346.0,347.61,346.0,347.22,2622.0
2018-11-07 13:30:00,347.14,347.51,346.24,346.38,5593.0,347.14,347.51,346.24,346.38,5593.0
2018-11-07 13:40:00,346.24,346.92,346.0,346.27,3350.0,346.24,346.92,346.0,346.27,3350.0
2018-11-07 13:50:00,345.96,346.56,345.95,346.5,3876.0,345.96,346.56,345.95,346.5,3876.0
2018-11-07 14:00:00,346.86,347.7,346.12,346.88,3497.0,346.86,347.7,346.12,346.88,3497.0
2018-11-07 14:10:00,346.88,347.5,346.88,346.96,3210.0,346.88,347.5,346.88,346.96,3210.0
2018-11-07 14:20:00,346.63,347.39,346.53,347.14,1475.0,346.63,347.39,346.53,347.14,1475.0
2018-11-07 14:30:00,347.35,348.07,347.34,348.07,1555.0,347.35,348.07,347.34,348.07,1555.0
2018-11-07 14:40:00,348.52,348.52,347.62,348.17,1900.0,348.52,348.52,347.62,348.17,1900.0
2018-11-07 14:50:00,348.19,348.63,347.38,347.38,1500.0,348.19,348.63,347.38,347.38,1500.0
2018-11-07 15:00:00,347.72,349.19,347.72,348.88,5814.0,347.72,349.19,347.72,348.88,5814.0
2018-11-07 15:10:00,349.01,349.88,349.01,349.07,3095.0,349.01,349.88,349.01,349.07,3095.0
2018-11-07 15:20:00,349.08,349.91,348.84,349.5,5695.0,349.08,349.91,348.84,349.5,5695.0
2018-11-07 15:30:00,349.33,349.59,347.9,348.08,8747.0,349.33,349.59,347.9,348.08,8747.0
2018-11-07 15:40:00,348.02,348.45,347.72,348.26,30685.0,348.02,348.45,347.72,348.26,30685.0
2018-11-07 15:50:00,348.11,349.74,348.0,349.62,28554.0,348.11,349.74,348.0,349.62,28554.0
2018-11-08 09:30:00,347.51,348.44,339.45,343.4,20317.0,347.51,348.44,339.45,343.4,20317.0
2018-11-08 09:40:00,341.03,343.4,336.78,337.47,26363.0,341.03,343.4,336.78,337.47,26363.0
2018-11-08 09:50:00,337.47,337.97,335.07,336.29,33510.0,337.47,337.97,335.07,336.29,33510.0
2018-11-08 10:00:00,336.62,336.69,330.51,331.18,38219.0,336.62,336.69,330.51,331.18,38219.0
2018-11-08 10:10:00,331.0,333.53,330.74,333.09,22695.0,331.0,333.53,330.74,333.09,22695.0
2018-11-08 10:20:00,333.68,334.75,332.69,333.74,7073.0,333.68,334.75,332.69,333.74,7073.0
2018-11-08 10:30:00,333.49,333.49,331.5,332.7,16990.0,333.49,333.49,331.5,332.7,16990.0
2018-11-08 10:40:00,333.36,333.38,329.46,330.42,13921.0,333.36,333.38,329.46,330.42,13921.0
2018-11-08 10:50:00,330.94,331.2,330.0,330.29,15105.0,330.94,331.2,330.0,330.29,15105.0
2018-11-08 11:00:00,330.77,330.87,330.06,330.86,5000.0,330.77,330.87,330.06,330.86,5000.0
2018-11-08 11:10:00,330.61,330.61,328.27,329.28,11076.0,330.61,330.61,328.27,329.28,11076.0
2018-11-08 11:20:00,329.01,329.48,327.58,329.47,12919.0,329.01,329.48,327.58,329.47,12919.0
2018-11-08 11:30:00,329.6,330.39,329.31,329.71,6450.0,329.6,330.39,329.31,329.71,6450.0
2018-11-08 11:40:00,329.76,334.89,329.73,334.74,45227.0,329.76,334.89,329.73,334.74,45227.0
2018-11-08 11:50:00,334.35,334.92,333.53,333.95,7671.0,334.35,334.92,333.53,333.95,7671.0
2018-11-08 12:00:00,334.28,334.28,331.95,332.21,6350.0,334.28,334.28,331.95,332.21,6350.0
2018-11-08 12:10:00,331.8,332.24,330.63,331.85,3700.0,331.8,332.24,330.63,331.85,3700.0
2018-11-08 12:20:00,332.18,332.76,331.17,332.6,7208.0,332.18,332.76,331.17,332.6,7208.0
2018-11-08 12:30:00,332.27,333.03,331.57,331.58,15151.0,332.27,333.03,331.57,331.58,15151.0
2018-11-08 12:40:00,331.84,332.23,331.55,331.55,1800.0,331.84,332.23,331.55,331.55,1800.0
2018-11-08 12:50:00,331.87,331.87,330.96,331.11,1200.0,331.87,331.87,330.96,331.11,1200.0
2018-11-08 13:00:00,330.79,332.01,330.79,331.79,4600.0,330.79,332.01,330.79,331.79,4600.0
2018-11-08 13:10:00,332.05,332.5,331.86,332.34,1300.0,332.05,332.5,331.86,332.34,1300.0
2018-11-08 13:20:00,332.38,332.68,331.01,331.64,7688.0,332.38,332.68,331.01,331.64,7688.0
2018-11-08 13:30:00,331.48,331.88,331.15,331.69,1750.0,331.48,331.88,331.15,331.69,1750.0
2018-11-08 13:40:00,331.53,331.96,331.53,331.96,1000.0,331.53,331.96,331.53,331.96,1000.0
2018-11-08 13:50:00,332.18,333.76,331.44,333.3,3800.0,332.18,333.76,331.44,333.3,3800.0
2018-11-08 14:00:00,333.25,334.34,331.88,333.69,8656.0,333.25,334.34,331.88,333.69,8656.0
2018-11-08 14:10:00,333.04,333.99,332.71,332.96,6288.0,333.04,333.99,332.71,332.96,6288.0
2018-11-08 14:20:00,333.25,333.26,331.84,331.85,3100.0,333.25,333.26,331.84,331.85,3100.0
2018-11-08 14:30:00,331.9,332.29,331.36,331.81,6800.0,331.9,332.29,331.36,331.81,6800.0
2018-11-08 14:40:00,331.6,331.94,331.02,331.94,2800.0,331.6,331.94,331.02,331.94,2800.0
2018-11-08 14:50:00,331.63,332.6,331.31,332.01,9616.0,331.63,332.6,331.31,332.01,9616.0
2018-11-08 15:00:00,331.53,332.24,331.24,331.9,5100.0,331.53,332.24,331.24,331.9,5100.0
2018-11-08 15:10:00,332.19,332.65,331.68,332.03,20400.0,332.19,332.65,331.68,332.03,20400.0
2018-11-08 15:20:00,332.18,332.18,331.0,331.13,6091.0,332.18,332.18,331.0,331.13,6091.0
2018-11-08 15:30:00,330.73,331.43,329.85,330.29,6271.0,330.73,331.43,329.85,330.29,6271.0
2018-11-08 15:40:00,330.69,331.35,330.42,331.27,11330.0,330.69,331.35,330.42,331.27,11330.0
2018-11-08 15:50:00,331.02,332.2,330.72,331.46,35422.0,331.02,332.2,330.72,331.46,35422.0
2018-11-09 09:30:00,326.93,328.93,325.31,325.31,13728.0,326.93,328.93,325.31,325.31,13728.0
2018-11-09 09:40:00,326.14,326.14,323.38,324.07,33684.0,326.14,326.14,323.38,324.07,33684.0
2018-11-09 09:50:00,323.82,325.27,323.5,324.12,21901.0,323.82,325.27,323.5,324.12,21901.0
2018-11-09 10:00:00,324.66,324.67,320.5,321.0,7997.0,324.66,324.67,320.5,321.0,7997.0
2018-11-09 10:10:00,320.96,322.17,319.04,321.71,10061.0,320.96,322.17,319.04,321.71,10061.0
2018-11-09 10:20:00,321.76,324.84,321.76,324.84,11950.0,321.76,324.84,321.76,324.84,11950.0
2018-11-09 10:30:00,324.8,328.23,324.29,327.75,7709.0,324.8,328.23,324.29,327.75,7709.0
2018-11-09 10:40:00,327.42,328.1,325.89,326.23,2825.0,327.42,328.1,325.89,326.23,2825.0
2018-11-09 10:50:00,326.23,326.39,325.55,326.28,4095.0,326.23,326.39,325.55,326.28,4095.0
2018-11-09 11:00:00,326.14,327.28,325.2,325.74,4016.0,326.14,327.28,325.2,325.74,4016.0
2018-11-09 11:10:00,325.74,327.2,325.74,326.79,4760.0,325.74,327.2,325.74,326.79,4760.0
2018-11-09 11:20:00,327.34,328.31,326.73,327.07,5676.0,327.34,328.31,326.73,327.07,5676.0
2018-11-09 11:30:00,326.85,327.56,326.12,326.12,1905.0,326.85,327.56,326.12,326.12,1905.0
2018-11-09 11:40:00,327.06,327.09,324.56,324.56,3400.0,327.06,327.09,324.56,324.56,3400.0
2018-11-09 11:50:00,324.71,325.33,324.25,324.76,4205.0,324.71,325.33,324.25,324.76,4205.0
2018-11-09 12:00:00,324.8,325.33,324.65,325.33,4000.0,324.8,325.33,324.65,325.33,4000.0
2018-11-09 12:10:00,325.34,325.34,324.0,324.31,1950.0,325.34,325.34,324.0,324.31,1950.0
2018-11-09 12:20:00,324.46,325.48,324.46,324.51,3250.0,324.46,325.48,324.46,324.51,3250.0
2018-11-09 12:30:00,324.35,324.99,324.03,324.47,1600.0,324.35,324.99,324.03,324.47,1600.0
2018-11-09 12:40:00,324.5,324.5,323.22,323.9,2250.0,324.5,324.5,323.22,323.9,2250.0
2018-11-09 12:50:00,324.24,324.24,322.7,322.89,3700.0,324.24,324.24,322.7,322.89,3700.0
2018-11-09 13:00:00,322.82,324.19,322.24,324.19,5752.0,322.82,324.19,322.24,324.19,5752.0
2018-11-09 13:10:00,324.43,324.43,321.56,321.61,3650.0,324.43,324.43,321.56,321.61,3650.0
2018-11-09 13:20:00,321.82,322.26,321.43,321.68,5150.0,321.82,322.26,321.43,321.68,5150.0
2018-11-09 13:30:00,321.34,321.34,320.26,320.92,5225.0,321.34,321.34,320.26,320.92,5225.0
2018-11-09 13:40:00,321.18,321.93,320.78,321.24,4250.0,321.18,321.93,320.78,321.24,4250.0
2018-11-09 13:50:00,321.53,321.54,320.56,320.94,7859.0,321.53,321.54,320.56,320.94,7859.0
2018-11-09 14:00:00,320.94,321.91,320.63,320.63,5700.0,320.94,321.91,320.63,320.63,5700.0
2018-11-09 14:10:00,320.5,320.6,318.76,318.84,9537.0,320.5,320.6,318.76,318.84,9537.0
2018-11-09 14:20:00,319.13,319.62,318.76,319.21,5025.0,319.13,319.62,318.76,319.21,5025.0
2018-11-09 14:30:00,319.22,321.25,318.43,320.3,12253.0,319.22,321.25,318.43,320.3,12253.0
2018-11-09 14:40:00,320.49,323.59,320.49,323.0,14148.0,320.49,323.59,320.49,323.0,14148.0
2018-11-09 14:50:00,323.51,325.22,323.51,324.49,3710.0,323.51,325.22,323.51,324.49,3710.0
2018-11-09 15:00:00,323.97,324.1,323.36,323.74,3800.0,323.97,324.1,323.36,323.74,3800.0
2018-11-09 15:10:00,323.96,325.53,323.45,325.09,11588.0,323.96,325.53,323.45,325.09,11588.0
2018-11-09 15:20:00,325.04,327.12,324.95,326.43,8045.0,325.04,327.12,324.95,326.43,8045.0
2018-11-09 15:30:00,326.52,326.68,325.49,325.99,5825.0,326.52,326.68,325.49,325.99,5825.0
2018-11-09 15:40:00,326.13,326.41,325.16,325.16,6475.0,326.13,326.41,325.16,325.16,6475.0
2018-11-09 15:50:00,324.91,325.91,324.56,325.84,30399.0,324.91,325.91,324.56,325.84,30399.0
2018-11-12 09:30:00,325.69,328.35,322.69,326.03,43118.0,325.69,328.35,322.69,326.03,43118.0
2018-11-12 09:40:00,325.97,326.07,322.66,322.75,7600.0,325.97,326.07,322.66,322.75,7600.0
2018-11-12 09:50:00,322.78,322.78,319.12,319.12,6277.0,322.78,322.78,319.12,319.12,6277.0
2018-11-12 10:00:00,319.66,320.15,318.41,318.76,4236.0,319.66,320.15,318.41,318.76,4236.0
2018-11-12 10:10:00,319.26,320.52,318.8,320.36,10327.0,319.26,320.52,318.8,320.36,10327.0
2018-11-12 10:20:00,319.38,322.45,318.56,322.01,25159.0,319.38,322.45,318.56,322.01,25159.0
2018-11-12 10:30:00,321.84,322.85,321.39,321.96,10300.0,321.84,322.85,321.39,321.96,10300.0
2018-11-12 10:40:00,322.41,322.63,320.83,321.67,15715.0,322.41,322.63,320.83,321.67,15715.0
2018-11-12 10:50:00,321.75,322.5,321.19,322.01,19838.0,321.75,322.5,321.19,322.01,19838.0
2018-11-12 11:00:00,321.65,323.03,320.94,322.76,16948.0,321.65,323.03,320.94,322.76,16948.0
2018-11-12 11:10:00,322.21,322.76,321.52,322.06,9928.0,322.21,322.76,321.52,322.06,9928.0
2018-11-12 11:20:00,321.8,322.75,321.34,321.92,24521.0,321.8,322.75,321.34,321.92,24521.0
2018-11-12 11:30:00,321.92,322.74,321.74,322.56,14305.0,321.92,322.74,321.74,322.56,14305.0
2018-11-12 11:40:00,322.75,322.94,321.71,322.02,20010.0,322.75,322.94,321.71,322.02,20010.0
2018-11-12 11:50:00,321.93,321.93,319.7,320.97,7561.0,321.93,321.93,319.7,320.97,7561.0
2018-11-12 12:00:00,321.56,323.4,321.56,323.37,8000.0,321.56,323.4,321.56,323.37,8000.0
2018-11-12 12:10:00,322.89,323.49,322.01,322.91,15129.0,322.89,323.49,322.01,322.91,15129.0
2018-11-12 12:20:00,322.59,323.14,322.26,322.44,2608.0,322.59,323.14,322.26,322.44,2608.0
2018-11-12 12:30:00,322.04,322.04,321.48,321.48,3000.0,322.04,322.04,321.48,321.48,3000.0
2018-11-12 12:40:00,321.16,322.26,321.06,322.26,14381.0,321.16,322.26,321.06,322.26,14381.0
2018-11-12 12:50:00,322.03,322.67,321.86,321.99,2380.0,322.03,322.67,321.86,321.99,2380.0
2018-11-12 13:00:00,321.96,323.44,321.96,323.44,6500.0,321.96,323.44,321.96,323.44,6500.0
2018-11-12 13:10:00,323.25,323.43,322.8,322.99,1901.0,323.25,323.43,322.8,322.99,1901.0
2018-11-12 13:20:00,323.06,323.91,323.06,323.74,1377.0,323.06,323.91,323.06,323.74,1377.0
2018-11-12 13:30:00,323.5,323.79,323.22,323.52,4516.0,323.5,323.79,323.22,323.52,4516.0
2018-11-12 13:40:00,323.23,323.25,322.68,322.97,5842.0,323.23,323.25,322.68,322.97,5842.0
2018-11-12 13:50:00,323.28,324.49,323.27,324.49,4700.0,323.28,324.49,323.27,324.49,4700.0
2018-11-12 14:00:00,324.64,325.06,324.54,324.69,5740.0,324.64,325.06,324.54,324.69,5740.0
2018-11-12 14:10:00,324.69,326.01,324.62,325.02,7700.0,324.69,326.01,324.62,325.02,7700.0
2018-11-12 14:20:00,325.62,325.62,322.9,323.2,18650.0,325.62,325.62,322.9,323.2,18650.0
2018-11-12 14:30:00,323.06,323.7,322.73,323.4,12621.0,323.06,323.7,322.73,323.4,12621.0
2018-11-12 14:40:00,323.5,324.65,323.5,324.26,3352.0,323.5,324.65,323.5,324.26,3352.0
2018-11-12 14:50:00,324.1,324.41,323.1,323.1,3675.0,324.1,324.41,323.1,323.1,3675.0
2018-11-12 15:00:00,323.08,323.99,322.31,322.88,18620.0,323.08,323.99,322.31,322.88,18620.0
2018-11-12 15:10:00,323.09,323.95,322.78,323.45,13886.0,323.09,323.95,322.78,323.45,13886.0
2018-11-12 15:20:00,323.36,324.9,323.22,324.56,15728.0,323.36,324.9,323.22,324.56,15728.0
2018-11-12 15:30:00,324.34,324.34,323.02,323.56,3068.0,324.34,324.34,323.02,323.56,3068.0
2018-11-12 15:40:00,323.06,323.31,321.73,321.85,17536.0,323.06,323.31,321.73,321.85,17536.0
2018-11-12 15:50:00,322.0,322.16,320.97,322.09,56038.0,322.0,322.16,320.97,322.09,56038.0
2018-11-13 09:30:00,323.71,330.57,323.71,330.0,11199.0,323.71,330.57,323.71,330.0,11199.0
2018-11-13 09:40:00,328.68,328.91,325.15,326.33,4741.0,328.68,328.91,325.15,326.33,4741.0
2018-11-13 09:50:00,325.01,325.82,324.43,325.11,1260.0,325.01,325.82,324.43,325.11,1260.0
2018-11-13 10:00:00,325.66,326.25,321.46,326.0,20696.0,325.66,326.25,321.46,326.0,20696.0
2018-11-13 10:10:00,325.91,328.3,325.9,328.3,6231.0,325.91,328.3,325.9,328.3,6231.0
2018-11-13 10:20:00,327.35,328.55,326.54,326.54,8424.0,327.35,328.55,326.54,326.54,8424.0
2018-11-13 10:30:00,326.08,329.08,326.08,328.17,4422.0,326.08,329.08,326.08,328.17,4422.0
2018-11-13 10:40:00,328.13,329.02,326.53,326.77,6350.0,328.13,329.02,326.53,326.77,6350.0
2018-11-13 10:50:00,326.52,328.44,326.52,328.44,2676.0,326.52,328.44,326.52,328.44,2676.0
2018-11-13 11:00:00,327.78,329.5,327.51,327.97,13716.0,327.78,329.5,327.51,327.97,13716.0
2018-11-13 11:10:00,327.52,329.66,327.51,329.62,8816.0,327.52,329.66,327.51,329.62,8816.0
2018-11-13 11:20:00,329.24,329.57,326.93,328.19,16473.0,329.24,329.57,326.93,328.19,16473.0
2018-11-13 11:30:00,328.31,328.32,327.14,327.15,2200.0,328.31,328.32,327.14,327.15,2200.0
2018-11-13 11:40:00,326.84,328.19,326.82,328.13,2000.0,326.84,328.19,326.82,328.13,2000.0
2018-11-13 11:50:00,328.62,328.71,326.75,326.75,2300.0,328.62,328.71,326.75,326.75,2300.0
2018-11-13 12:00:00,327.23,327.87,326.25,326.25,5782.0,327.23,327.87,326.25,326.25,5782.0
2018-11-13 12:10:00,326.87,328.04,326.77,328.04,1000.0,326.87,328.04,326.77,328.04,1000.0
2018-11-13 12:20:00,328.25,328.73,327.41,327.45,9500.0,328.25,328.73,327.41,327.45,9500.0
2018-11-13 12:30:00,327.14,327.39,325.86,325.96,5925.0,327.14,327.39,325.86,325.96,5925.0
2018-11-13 12:40:00,325.95,326.21,324.91,325.34,6450.0,325.95,326.21,324.91,325.34,6450.0
2018-11-13 12:50:00,326.04,327.04,325.63,326.59,3703.0,326.04,327.04,325.63,326.59,3703.0
2018-11-13 13:00:00,326.96,327.49,326.44,326.98,4800.0,326.96,327.49,326.44,326.98,4800.0
2018-11-13 13:10:00,326.48,326.58,325.66,326.05,2245.0,326.48,326.58,325.66,326.05,2245.0
2018-11-13 13:20:00,326.75,326.75,325.98,326.32,2000.0,326.75,326.75,325.98,326.32,2000.0
2018-11-13 13:30:00,326.29,327.3,325.64,326.41,6481.0,326.29,327.3,325.64,326.41,6481.0
2018-11-13 13:40:00,327.1,328.39,326.66,326.8,3722.0,327.1,328.39,326.66,326.8,3722.0
2018-11-13 13:50:00,326.8,327.34,325.93,325.93,1800.0,326.8,327.34,325.93,325.93,1800.0
2018-11-13 14:00:00,326.34,326.35,325.49,326.04,1700.0,326.34,326.35,325.49,326.04,1700.0
2018-11-13 14:10:00,326.05,326.3,325.47,325.68,2300.0,326.05,326.3,325.47,325.68,2300.0
2018-11-13 14:20:00,325.83,327.09,325.42,326.31,5200.0,325.83,327.09,325.42,326.31,5200.0
2018-11-13 14:30:00,326.41,326.81,325.45,326.06,4700.0,326.41,326.81,325.45,326.06,4700.0
2018-11-13 14:40:00,325.68,326.0,324.12,326.0,4000.0,325.68,326.0,324.12,326.0,4000.0
2018-11-13 14:50:00,325.51,326.66,325.07,325.07,3326.0,325.51,326.66,325.07,325.07,3326.0
2018-11-13 15:00:00,325.66,326.43,325.16,325.69,1800.0,325.66,326.43,325.16,325.69,1800.0
2018-11-13 15:10:00,326.04,326.15,325.31,325.31,1438.0,326.04,326.15,325.31,325.31,1438.0
2018-11-13 15:20:00,324.71,325.02,324.71,325.02,800.0,324.71,325.02,324.71,325.02,800.0
2018-11-13 15:30:00,324.67,327.27,324.66,326.79,15250.0,324.67,327.27,324.66,326.79,15250.0
2018-11-13 15:40:00,326.67,328.23,326.42,328.11,17721.0,326.67,328.23,326.42,328.11,17721.0
2018-11-13 15:50:00,328.25,328.98,327.54,328.02,53236.0,328.25,328.98,327.54,328.02,53236.0
2018-11-14 09:30:00,339.0,341.0,329.3,334.19,28157.0,339.0,341.0,329.3,334.19,28157.0
2018-11-14 09:40:00,334.19,337.75,333.04,333.05,11520.0,334.19,337.75,333.04,333.05,11520.0
2018-11-14 09:50:00,333.01,333.85,329.3,329.31,6571.0,333.01,333.85,329.3,329.31,6571.0
2018-11-14 10:00:00,330.58,334.25,329.67,334.25,6500.0,330.58,334.25,329.67,334.25,6500.0
2018-11-14 10:10:00,332.82,334.14,332.0,332.96,9742.0,332.82,334.14,332.0,332.96,9742.0
2018-11-14 10:20:00,333.14,335.31,332.58,335.31,6453.0,333.14,335.31,332.58,335.31,6453.0
2018-11-14 10:30:00,334.64,335.23,333.23,333.24,3000.0,334.64,335.23,333.23,333.24,3000.0
2018-11-14 10:40:00,333.52,337.76,332.65,336.72,6050.0,333.52,337.76,332.65,336.72,6050.0
2018-11-14 10:50:00,335.65,335.79,333.56,335.79,6070.0,335.65,335.79,333.56,335.79,6070.0
2018-11-14 11:00:00,335.24,335.24,333.01,334.13,10908.0,335.24,335.24,333.01,334.13,10908.0
2018-11-14 11:10:00,333.41,336.82,333.06,336.72,29105.0,333.41,336.82,333.06,336.72,29105.0
2018-11-14 11:20:00,336.38,337.5,334.46,336.58,6339.0,336.38,337.5,334.46,336.58,6339.0
2018-11-14 11:30:00,336.58,337.46,335.77,336.3,6860.0,336.58,337.46,335.77,336.3,6860.0
2018-11-14 11:40:00,335.78,336.25,334.07,335.37,8499.0,335.78,336.25,334.07,335.37,8499.0
2018-11-14 11:50:00,334.84,337.35,334.7,336.5,22591.0,334.84,337.35,334.7,336.5,22591.0
2018-11-14 12:00:00,336.5,337.48,334.93,334.93,20048.0,336.5,337.48,334.93,334.93,20048.0
2018-11-14 12:10:00,335.38,335.85,334.02,335.71,6498.0,335.38,335.85,334.02,335.71,6498.0
2018-11-14 12:20:00,335.99,338.75,335.68,337.27,5335.0,335.99,338.75,335.68,337.27,5335.0
2018-11-14 12:30:00,337.52,337.95,334.51,334.52,12045.0,337.52,337.95,334.51,334.52,12045.0
2018-11-14 12:40:00,334.88,335.68,334.32,334.63,6209.0,334.88,335.68,334.32,334.63,6209.0
2018-11-14 12:50:00,335.52,336.35,334.81,335.29,2100.0,335.52,336.35,334.81,335.29,2100.0
2018-11-14 13:00:00,335.29,336.65,334.91,335.52,7877.0,335.29,336.65,334.91,335.52,7877.0
2018-11-14 13:10:00,336.01,336.4,334.63,336.4,12202.0,336.01,336.4,334.63,336.4,12202.0
2018-11-14 13:20:00,336.14,336.14,335.07,335.79,5375.0,336.14,336.14,335.07,335.79,5375.0
2018-11-14 13:30:00,336.02,337.22,335.19,337.22,4200.0,336.02,337.22,335.19,337.22,4200.0
2018-11-14 13:40:00,337.12,337.15,335.18,336.73,7610.0,337.12,337.15,335.18,336.73,7610.0
2018-11-14 13:50:00,336.68,337.94,335.86,337.82,81809.0,336.68,337.94,335.86,337.82,81809.0
2018-11-14 14:00:00,338.15,338.19,335.31,335.82,30581.0,338.15,338.19,335.31,335.82,30581.0
2018-11-14 14:10:00,335.51,338.76,334.99,338.17,5809.0,335.51,338.76,334.99,338.17,5809.0
2018-11-14 14:20:00,337.32,338.41,336.5,336.78,8501.0,337.32,338.41,336.5,336.78,8501.0
2018-11-14 14:30:00,337.25,338.17,336.08,336.17,21100.0,337.25,338.17,336.08,336.17,21100.0
2018-11-14 14:40:00,335.91,335.91,333.92,334.73,5603.0,335.91,335.91,333.92,334.73,5603.0
2018-11-14 14:50:00,335.9,338.0,335.9,336.53,3900.0,335.9,338.0,335.9,336.53,3900.0
2018-11-14 15:00:00,336.5,337.55,336.03,337.55,5263.0,336.5,337.55,336.03,337.55,5263.0
2018-11-14 15:10:00,338.0,338.53,336.81,338.01,2939.0,338.0,338.53,336.81,338.01,2939.0
2018-11-14 15:20:00,338.02,338.07,336.81,337.24,7183.0,338.02,338.07,336.81,337.24,7183.0
2018-11-14 15:30:00,337.64,338.24,336.83,337.12,5840.0,337.64,338.24,336.83,337.12,5840.0
2018-11-14 15:40:00,337.32,337.69,336.7,337.2,9470.0,337.32,337.69,336.7,337.2,9470.0
2018-11-14 15:50:00,337.35,337.35,335.73,336.81,35241.0,337.35,337.35,335.73,336.81,35241.0
2018-11-15 09:30:00,336.96,343.48,335.34,342.7,34566.0,336.96,343.48,335.34,342.7,34566.0
2018-11-15 09:40:00,343.4,344.61,342.05,342.63,10401.0,343.4,344.61,342.05,342.63,10401.0
2018-11-15 09:50:00,342.64,342.65,339.16,339.16,4050.0,342.64,342.65,339.16,339.16,4050.0
2018-11-15 10:00:00,339.05,339.07,337.26,337.93,5500.0,339.05,339.07,337.26,337.93,5500.0
2018-11-15 10:10:00,337.89,338.2,335.08,335.73,10112.0,337.89,338.2,335.08,335.73,10112.0
2018-11-15 10:20:00,334.94,339.08,334.15,334.72,8600.0,334.94,339.08,334.15,334.72,8600.0
2018-11-15 10:30:00,334.0,334.95,331.55,333.19,9641.0,334.0,334.95,331.55,333.19,9641.0
2018-11-15 10:40:00,333.08,334.92,332.68,333.63,18437.0,333.08,334.92,332.68,333.63,18437.0
2018-11-15 10:50:00,334.85,336.67,334.63,335.85,5500.0,334.85,336.67,334.63,335.85,5500.0
2018-11-15 11:00:00,335.81,336.39,335.02,335.17,6805.0,335.81,336.39,335.02,335.17,6805.0
2018-11-15 11:10:00,335.11,335.69,335.04,335.05,800.0,335.11,335.69,335.04,335.05,800.0
2018-11-15 11:20:00,335.05,336.68,334.97,335.5,15981.0,335.05,336.68,334.97,335.5,15981.0
2018-11-15 11:30:00,334.56,335.75,334.56,335.32,5128.0,334.56,335.75,334.56,335.32,5128.0
2018-11-15 11:40:00,334.89,335.79,334.6,334.77,7900.0,334.89,335.79,334.6,334.77,7900.0
2018-11-15 11:50:00,334.49,335.05,332.51,333.31,11267.0,334.49,335.05,332.51,333.31,11267.0
2018-11-15 12:00:00,332.85,334.76,332.72,334.75,15828.0,332.85,334.76,332.72,334.75,15828.0
2018-11-15 12:10:00,334.23,334.69,333.29,334.01,7717.0,334.23,334.69,333.29,334.01,7717.0
2018-11-15 12:20:00,334.08,335.83,334.08,335.32,21850.0,334.08,335.83,334.08,335.32,21850.0
2018-11-15 12:30:00,335.34,335.79,334.85,335.0,10363.0,335.34,335.79,334.85,335.0,10363.0
2018-11-15 12:40:00,335.0,335.26,334.27,334.75,11775.0,335.0,335.26,334.27,334.75,11775.0
2018-11-15 12:50:00,334.34,334.98,334.33,334.98,1000.0,334.34,334.98,334.33,334.98,1000.0
2018-11-15 13:00:00,334.99,335.06,333.81,334.6,5213.0,334.99,335.06,333.81,334.6,5213.0
2018-11-15 13:10:00,335.05,335.71,334.46,335.57,7964.0,335.05,335.71,334.46,335.57,7964.0
2018-11-15 13:20:00,335.52,337.31,334.9,337.31,14188.0,335.52,337.31,334.9,337.31,14188.0
2018-11-15 13:30:00,337.49,339.37,337.48,338.88,6582.0,337.49,339.37,337.48,338.88,6582.0
2018-11-15 13:40:00,338.74,339.07,336.43,336.43,19679.0,338.74,339.07,336.43,336.43,19679.0
2018-11-15 13:50:00,337.03,338.4,336.83,337.25,12145.0,337.03,338.4,336.83,337.25,12145.0
2018-11-15 14:00:00,337.61,339.16,336.79,338.86,9266.0,337.61,339.16,336.79,338.86,9266.0
2018-11-15 14:10:00,338.97,339.15,336.05,336.91,23385.0,338.97,339.15,336.05,336.91,23385.0
2018-11-15 14:20:00,336.73,338.88,336.3,338.79,23101.0,336.73,338.88,336.3,338.79,23101.0
2018-11-15 14:30:00,338.48,339.26,337.97,338.58,15382.0,338.48,339.26,337.97,338.58,15382.0
2018-11-15 14:40:00,338.76,339.0,337.97,338.8,5100.0,338.76,339.0,337.97,338.8,5100.0
2018-11-15 14:50:00,338.84,338.84,337.47,337.88,4401.0,338.84,338.84,337.47,337.88,4401.0
2018-11-15 15:00:00,337.75,339.3,336.01,339.3,19351.0,337.75,339.3,336.01,339.3,19351.0
2018-11-15 15:10:00,338.75,340.0,337.63,337.74,4117.0,338.75,340.0,337.63,337.74,4117.0
2018-11-15 15:20:00,337.27,338.75,336.74,337.99,4431.0,337.27,338.75,336.74,337.99,4431.0
2018-11-15 15:30:00,338.36,340.5,337.95,339.85,11647.0,338.36,340.5,337.95,339.85,11647.0
2018-11-15 15:40:00,339.81,340.49,338.68,339.0,12671.0,339.81,340.49,338.68,339.0,12671.0
2018-11-15 15:50:00,338.88,341.53,338.69,340.77,47395.0,338.88,341.53,338.69,340.77,47395.0
2018-11-16 09:30:00,336.39,338.13,333.85,333.98,13910.0,336.39,338.13,333.85,333.98,13910.0
2018-11-16 09:40:00,334.0,335.72,333.27,334.24,7792.0,334.0,335.72,333.27,334.24,7792.0
2018-11-16 09:50:00,335.0,337.0,334.24,336.02,13388.0,335.0,337.0,334.24,336.02,13388.0
2018-11-16 10:00:00,336.01,338.29,335.61,335.61,11965.0,336.01,338.29,335.61,335.61,11965.0
2018-11-16 10:10:00,336.89,339.07,336.89,338.23,3750.0,336.89,339.07,336.89,338.23,3750.0
2018-11-16 10:20:00,337.79,338.97,336.29,336.29,4800.0,337.79,338.97,336.29,336.29,4800.0
2018-11-16 10:30:00,336.9,338.06,336.9,337.8,2688.0,336.9,338.06,336.9,337.8,2688.0
2018-11-16 10:40:00,338.08,338.52,335.9,336.31,6819.0,338.08,338.52,335.9,336.31,6819.0
2018-11-16 10:50:00,336.15,336.91,335.72,336.45,9118.0,336.15,336.91,335.72,336.45,9118.0
2018-11-16 11:00:00,336.68,336.71,335.31,335.37,4711.0,336.68,336.71,335.31,335.37,4711.0
2018-11-16 11:10:00,335.27,335.97,334.55,334.56,4434.0,335.27,335.97,334.55,334.56,4434.0
2018-11-16 11:20:00,334.43,336.05,334.43,335.11,3359.0,334.43,336.05,334.43,335.11,3359.0
2018-11-16 11:30:00,335.58,335.59,334.03,334.8,3279.0,335.58,335.59,334.03,334.8,3279.0
2018-11-16 11:40:00,334.03,334.03,331.81,333.02,7000.0,334.03,334.03,331.81,333.02,7000.0
2018-11-16 11:50:00,333.18,333.86,332.8,333.45,3263.0,333.18,333.86,332.8,333.45,3263.0
2018-11-16 12:00:00,333.03,333.99,331.93,333.66,4000.0,333.03,333.99,331.93,333.66,4000.0
2018-11-16 12:10:00,333.93,335.32,332.33,332.34,4000.0,333.93,335.32,332.33,332.34,4000.0
2018-11-16 12:20:00,332.94,333.92,332.81,333.11,1000.0,332.94,333.92,332.81,333.11,1000.0
2018-11-16 12:30:00,332.18,335.39,331.97,335.12,7135.0,332.18,335.39,331.97,335.12,7135.0
2018-11-16 12:40:00,336.08,336.27,334.66,335.89,6995.0,336.08,336.27,334.66,335.89,6995.0
2018-11-16 12:50:00,335.61,336.19,334.93,334.99,11569.0,335.61,336.19,334.93,334.99,11569.0
2018-11-16 13:00:00,335.3,335.45,333.31,333.41,10394.0,335.3,335.45,333.31,333.41,10394.0
2018-11-16 13:10:00,332.93,333.44,332.26,333.3,4708.0,332.93,333.44,332.26,333.3,4708.0
2018-11-16 13:20:00,333.29,333.92,333.29,333.92,3635.0,333.29,333.92,333.29,333.92,3635.0
2018-11-16 13:30:00,333.95,335.12,333.95,334.22,12867.0,333.95,335.12,333.95,334.22,12867.0
2018-11-16 13:40:00,334.23,335.84,334.23,335.41,11183.0,334.23,335.84,334.23,335.41,11183.0
2018-11-16 13:50:00,335.18,335.97,334.87,335.97,1200.0,335.18,335.97,334.87,335.97,1200.0
2018-11-16 14:00:00,335.27,335.86,335.13,335.45,2195.0,335.27,335.86,335.13,335.45,2195.0
2018-11-16 14:10:00,335.85,338.53,335.42,338.04,8738.0,335.85,338.53,335.42,338.04,8738.0
2018-11-16 14:20:00,338.31,340.7,337.96,340.7,13196.0,338.31,340.7,337.96,340.7,13196.0
2018-11-16 14:30:00,341.0,343.15,341.0,343.15,7092.0,341.0,343.15,341.0,343.15,7092.0
2018-11-16 14:40:00,342.46,343.5,342.12,343.26,4392.0,342.46,343.5,342.12,343.26,4392.0
2018-11-16 14:50:00,343.23,345.77,343.22,345.21,7961.0,343.23,345.77,343.22,345.21,7961.0
2018-11-16 15:00:00,345.21,346.52,344.84,345.93,8300.0,345.21,346.52,344.84,345.93,8300.0
2018-11-16 15:10:00,345.87,347.44,345.81,347.01,11656.0,345.87,347.44,345.81,347.01,11656.0
2018-11-16 15:20:00,346.88,347.59,346.71,347.13,15534.0,346.88,347.59,346.71,347.13,15534.0
2018-11-16 15:30:00,346.76,347.22,345.0,347.22,25969.0,346.76,347.22,345.0,347.22,25969.0
2018-11-16 15:40:00,347.1,347.14,344.81,345.46,11612.0,347.1,347.14,344.81,345.46,11612.0
2018-11-16 15:50:00,345.41,346.36,343.82,344.64,31694.0,345.41,346.36,343.82,344.64,31694.0
2018-11-19 09:30:00,341.16,342.6,336.1,338.95,11134.0,341.16,342.6,336.1,338.95,11134.0
2018-11-19 09:40:00,339.03,339.46,336.97,337.67,8574.0,339.03,339.46,336.97,337.67,8574.0
2018-11-19 09:50:00,337.09,339.97,335.71,339.97,5733.0,337.09,339.97,335.71,339.97,5733.0
2018-11-19 10:00:00,338.94,340.35,338.4,339.38,10705.0,338.94,340.35,338.4,339.38,10705.0
2018-11-19 10:10:00,338.72,343.33,338.71,343.28,14414.0,338.72,343.33,338.71,343.28,14414.0
2018-11-19 10:20:00,342.76,343.38,340.49,342.95,13678.0,342.76,343.38,340.49,342.95,13678.0
2018-11-19 10:30:00,343.54,343.57,339.39,340.69,7610.0,343.54,343.57,339.39,340.69,7610.0
2018-11-19 10:40:00,340.44,341.22,339.3,341.22,10409.0,340.44,341.22,339.3,341.22,10409.0
2018-11-19 10:50:00,341.77,342.45,341.07,341.58,2854.0,341.77,342.45,341.07,341.58,2854.0
2018-11-19 11:00:00,341.18,342.66,341.18,341.99,3600.0,341.18,342.66,341.18,341.99,3600.0
2018-11-19 11:10:00,341.49,343.94,341.12,343.32,6710.0,341.49,343.94,341.12,343.32,6710.0
2018-11-19 11:20:00,342.5,343.52,341.75,342.01,4000.0,342.5,343.52,341.75,342.01,4000.0
2018-11-19 11:30:00,341.74,341.76,340.4,341.22,4299.0,341.74,341.76,340.4,341.22,4299.0
2018-11-19 11:40:00,340.94,341.22,339.47,339.7,4200.0,340.94,341.22,339.47,339.7,4200.0
2018-11-19 11:50:00,339.12,339.48,336.38,336.39,4750.0,339.12,339.48,336.38,336.39,4750.0
2018-11-19 12:00:00,336.5,336.56,335.49,336.1,2209.0,336.5,336.56,335.49,336.1,2209.0
2018-11-19 12:10:00,337.28,337.33,335.62,335.94,2900.0,337.28,337.33,335.62,335.94,2900.0
2018-11-19 12:20:00,336.13,336.45,334.48,335.78,3730.0,336.13,336.45,334.48,335.78,3730.0
2018-11-19 12:30:00,335.08,336.57,334.79,335.9,2687.0,335.08,336.57,334.79,335.9,2687.0
2018-11-19 12:40:00,335.91,337.93,335.91,336.75,4055.0,335.91,337.93,335.91,336.75,4055.0
2018-11-19 12:50:00,337.2,338.75,337.01,338.25,3000.0,337.2,338.75,337.01,338.25,3000.0
2018-11-19 13:00:00,338.67,338.71,337.19,337.19,2381.0,338.67,338.71,337.19,337.19,2381.0
2018-11-19 13:10:00,337.16,337.27,335.61,337.01,4945.0,337.16,337.27,335.61,337.01,4945.0
2018-11-19 13:20:00,337.99,338.75,337.03,337.24,2400.0,337.99,338.75,337.03,337.24,2400.0
2018-11-19 13:30:00,337.52,339.61,336.93,338.84,3300.0,337.52,339.61,336.93,338.84,3300.0
2018-11-19 13:40:00,338.15,339.46,337.92,338.44,2294.0,338.15,339.46,337.92,338.44,2294.0
2018-11-19 13:50:00,338.44,338.44,337.48,338.0,2995.0,338.44,338.44,337.48,338.0,2995.0
2018-11-19 14:00:00,337.14,338.14,336.31,338.0,5800.0,337.14,338.14,336.31,338.0,5800.0
2018-11-19 14:10:00,337.26,338.15,336.58,337.92,3117.0,337.26,338.15,336.58,337.92,3117.0
2018-11-19 14:20:00,337.5,338.83,337.5,338.33,10485.0,337.5,338.83,337.5,338.33,10485.0
2018-11-19 14:30:00,338.44,338.44,336.8,337.98,5186.0,338.44,338.44,336.8,337.98,5186.0
2018-11-19 14:40:00,338.0,338.64,337.04,337.65,18398.0,338.0,338.64,337.04,337.65,18398.0
2018-11-19 14:50:00,337.65,337.65,336.55,337.19,4754.0,337.65,337.65,336.55,337.19,4754.0
2018-11-19 15:00:00,336.95,337.2,335.76,335.76,13048.0,336.95,337.2,335.76,335.76,13048.0
2018-11-19 15:10:00,335.77,336.98,335.62,335.73,5151.0,335.77,336.98,335.62,335.73,5151.0
2018-11-19 15:20:00,336.0,336.36,335.01,335.86,6035.0,336.0,336.36,335.01,335.86,6035.0
2018-11-19 15:30:00,336.18,336.18,333.26,334.55,17342.0,336.18,336.18,333.26,334.55,17342.0
2018-11-19 15:40:00,334.54,334.54,333.29,333.65,10099.0,334.54,334.54,333.29,333.65,10099.0
2018-11-19 15:50:00,333.63,335.72,333.43,335.39,53355.0,333.63,335.72,333.43,335.39,53355.0
2018-11-20 09:30:00,327.33,330.74,320.02,326.09,34358.0,327.33,330.74,320.02,326.09,34358.0
2018-11-20 09:40:00,325.31,332.3,325.3,330.38,22323.0,325.31,332.3,325.3,330.38,22323.0
2018-11-20 09:50:00,330.24,330.88,323.95,325.38,26482.0,330.24,330.88,323.95,325.38,26482.0
2018-11-20 10:00:00,326.05,326.28,319.36,320.0,46857.0,326.05,326.28,319.36,320.0,46857.0
2018-11-20 10:10:00,319.53,319.97,313.4,316.92,39477.0,319.53,319.97,313.4,316.92,39477.0
2018-11-20 10:20:00,316.7,319.9,315.01,315.99,29644.0,316.7,319.9,315.01,315.99,29644.0
2018-11-20 10:30:00,316.43,316.64,313.61,314.52,46587.0,316.43,316.64,313.61,314.52,46587.0
2018-11-20 10:40:00,315.06,320.38,314.5,318.13,73288.0,315.06,320.38,314.5,318.13,73288.0
2018-11-20 10:50:00,317.71,326.13,316.45,324.93,25240.0,317.71,326.13,316.45,324.93,25240.0
2018-11-20 11:00:00,325.86,326.08,319.24,320.77,16806.0,325.86,326.08,319.24,320.77,16806.0
2018-11-20 11:10:00,320.2,321.29,316.85,317.0,17239.0,320.2,321.29,316.85,317.0,17239.0
2018-11-20 11:20:00,316.39,317.21,315.0,315.8,12399.0,316.39,317.21,315.0,315.8,12399.0
2018-11-20 11:30:00,315.98,319.28,315.17,318.0,10459.0,315.98,319.28,315.17,318.0,10459.0
2018-11-20 11:40:00,318.86,320.63,318.0,319.0,20030.0,318.86,320.63,318.0,319.0,20030.0
2018-11-20 11:50:00,319.01,320.85,318.67,319.28,2371.0,319.01,320.85,318.67,319.28,2371.0
2018-11-20 12:00:00,319.31,320.3,318.16,318.16,4505.0,319.31,320.3,318.16,318.16,4505.0
2018-11-20 12:10:00,318.09,318.9,317.62,318.26,3300.0,318.09,318.9,317.62,318.26,3300.0
2018-11-20 12:20:00,318.25,318.26,315.92,317.44,8416.0,318.25,318.26,315.92,317.44,8416.0
2018-11-20 12:30:00,317.38,319.46,317.37,317.93,6785.0,317.38,319.46,317.37,317.93,6785.0
2018-11-20 12:40:00,317.97,318.18,315.86,316.61,3361.0,317.97,318.18,315.86,316.61,3361.0
2018-11-20 12:50:00,316.24,317.55,315.86,316.1,3993.0,316.24,317.55,315.86,316.1,3993.0
2018-11-20 13:00:00,316.76,317.74,316.21,316.97,5665.0,316.76,317.74,316.21,316.97,5665.0
2018-11-20 13:10:00,317.21,317.29,315.82,316.03,5354.0,317.21,317.29,315.82,316.03,5354.0
2018-11-20 13:20:00,316.05,316.59,315.81,316.0,6700.0,316.05,316.59,315.81,316.0,6700.0
2018-11-20 13:30:00,315.99,316.11,313.88,314.32,9254.0,315.99,316.11,313.88,314.32,9254.0
2018-11-20 13:40:00,313.97,316.22,313.9,315.8,8697.0,313.97,316.22,313.9,315.8,8697.0
2018-11-20 13:50:00,316.03,317.0,315.0,315.25,8720.0,316.03,317.0,315.0,315.25,8720.0
2018-11-20 14:00:00,315.16,315.16,312.47,313.32,4429.0,315.16,315.16,312.47,313.32,4429.0
2018-11-20 14:10:00,313.79,315.24,313.79,314.6,5066.0,313.79,315.24,313.79,314.6,5066.0
2018-11-20 14:20:00,314.35,314.38,313.3,313.42,3155.0,314.35,314.38,313.3,313.42,3155.0
2018-11-20 14:30:00,314.02,315.62,313.17,315.52,4038.0,314.02,315.62,313.17,315.52,4038.0
2018-11-20 14:40:00,314.93,315.17,313.21,313.79,4576.0,314.93,315.17,313.21,313.79,4576.0
2018-11-20 14:50:00,314.16,315.02,313.31,314.04,7312.0,314.16,315.02,313.31,314.04,7312.0
2018-11-20 15:00:00,314.29,314.6,312.08,313.22,10042.0,314.29,314.6,312.08,313.22,10042.0
2018-11-20 15:10:00,313.17,314.73,312.95,314.13,4800.0,313.17,314.73,312.95,314.13,4800.0
2018-11-20 15:20:00,314.02,315.25,313.72,314.47,9578.0,314.02,315.25,313.72,314.47,9578.0
2018-11-20 15:30:00,314.65,315.58,313.6,315.49,8995.0,314.65,315.58,313.6,315.49,8995.0
2018-11-20 15:40:00,315.1,315.61,314.31,314.31,48851.0,315.1,315.61,314.31,314.31,48851.0
2018-11-20 15:50:00,314.33,314.64,312.03,313.78,40317.0,314.33,314.64,312.03,313.78,40317.0
2018-11-21 09:30:00,319.0,321.7,312.51,313.8,20344.0,319.0,321.7,312.51,313.8,20344.0
2018-11-21 09:40:00,314.93,319.73,312.6,314.32,26078.0,314.93,319.73,312.6,314.32,26078.0
2018-11-21 09:50:00,314.96,317.7,314.46,317.47,17399.0,314.96,317.7,314.46,317.47,17399.0
2018-11-21 10:00:00,316.89,317.46,314.92,314.92,6590.0,316.89,317.46,314.92,314.92,6590.0
2018-11-21 10:10:00,315.15,316.66,314.94,315.62,6968.0,315.15,316.66,314.94,315.62,6968.0
2018-11-21 10:20:00,315.6,316.04,314.98,315.21,2647.0,315.6,316.04,314.98,315.21,2647.0
2018-11-21 10:30:00,314.87,315.24,313.99,314.1,18438.0,314.87,315.24,313.99,314.1,18438.0
2018-11-21 10:40:00,314.5,315.97,313.62,315.54,21792.0,314.5,315.97,313.62,315.54,21792.0
2018-11-21 10:50:00,315.76,316.54,315.03,315.47,32959.0,315.76,316.54,315.03,315.47,32959.0
2018-11-21 11:00:00,315.23,318.7,315.23,318.55,11637.0,315.23,318.7,315.23,318.55,11637.0
2018-11-21 11:10:00,318.8,319.87,317.9,318.63,32565.0,318.8,319.87,317.9,318.63,32565.0
2018-11-21 11:20:00,318.48,320.52,317.87,320.52,48221.0,318.48,320.52,317.87,320.52,48221.0
2018-11-21 11:30:00,320.59,321.99,319.42,320.46,10872.0,320.59,321.99,319.42,320.46,10872.0
2018-11-21 11:40:00,321.0,321.0,318.3,319.8,40932.0,321.0,321.0,318.3,319.8,40932.0
2018-11-21 11:50:00,319.47,320.39,317.65,318.49,18851.0,319.47,320.39,317.65,318.49,18851.0
2018-11-21 12:00:00,319.04,319.45,317.52,317.52,4736.0,319.04,319.45,317.52,317.52,4736.0
2018-11-21 12:10:00,317.46,317.95,315.0,316.39,9634.0,317.46,317.95,315.0,316.39,9634.0
2018-11-21 12:20:00,316.86,319.3,316.55,317.16,16394.0,316.86,319.3,316.55,317.16,16394.0
2018-11-21 12:30:00,317.14,318.02,316.36,316.62,10746.0,317.14,318.02,316.36,316.62,10746.0
2018-11-21 12:40:00,317.1,317.72,315.88,316.35,7743.0,317.1,317.72,315.88,316.35,7743.0
2018-11-21 12:50:00,316.79,317.61,316.59,317.11,1693.0,316.79,317.61,316.59,317.11,1693.0
2018-11-21 13:00:00,317.04,317.5,316.36,317.19,4339.0,317.04,317.5,316.36,317.19,4339.0
2018-11-21 13:10:00,317.06,317.31,316.65,316.9,4606.0,317.06,317.31,316.65,316.9,4606.0
2018-11-21 13:20:00,316.62,316.64,315.71,316.45,3884.0,316.62,316.64,315.71,316.45,3884.0
2018-11-21 13:30:00,316.8,317.38,316.37,316.84,8774.0,316.8,317.38,316.37,316.84,8774.0
2018-11-21 13:40:00,316.5,316.77,316.14,316.33,1700.0,316.5,316.77,316.14,316.33,1700.0
2018-11-21 13:50:00,316.65,317.52,316.65,317.52,12376.0,316.65,317.52,316.65,317.52,12376.0
2018-11-21 14:00:00,317.46,317.48,316.87,317.48,4900.0,317.46,317.48,316.87,317.48,4900.0
2018-11-21 14:10:00,317.48,317.61,316.67,317.61,6700.0,317.48,317.61,316.67,317.61,6700.0
2018-11-21 14:20:00,317.91,319.88,317.57,319.88,3750.0,317.91,319.88,317.57,319.88,3750.0
2018-11-21 14:30:00,320.16,320.63,319.83,319.83,2990.0,320.16,320.63,319.83,319.83,2990.0
2018-11-21 14:40:00,320.23,320.64,319.23,319.85,4100.0,320.23,320.64,319.23,319.85,4100.0
2018-11-21 14:50:00,320.05,320.5,319.33,319.84,2755.0,320.05,320.5,319.33,319.84,2755.0
2018-11-21 15:00:00,320.15,320.88,319.68,320.88,3750.0,320.15,320.88,319.68,320.88,3750.0
2018-11-21 15:10:00,320.86,321.18,320.4,320.41,5050.0,320.86,321.18,320.4,320.41,5050.0
2018-11-21 15:20:00,320.62,320.91,319.81,320.74,4341.0,320.62,320.91,319.81,320.74,4341.0
2018-11-21 15:30:00,320.49,320.49,318.62,319.43,5030.0,320.49,320.49,318.62,319.43,5030.0
2018-11-21 15:40:00,319.82,319.83,318.8,319.42,8836.0,319.82,319.83,318.8,319.42,8836.0
2018-11-21 15:50:00,319.55,320.03,318.56,319.03,32737.0,319.55,320.03,318.56,319.03,32737.0
2018-11-23 09:30:00,314.08,320.93,314.08,320.82,9154.0,314.08,320.93,314.08,320.82,9154.0
2018-11-23 09:40:00,320.41,321.16,318.82,320.46,14877.0,320.41,321.16,318.82,320.46,14877.0
2018-11-23 09:50:00,320.04,320.04,317.37,317.38,13480.0,320.04,320.04,317.37,317.38,13480.0
2018-11-23 10:00:00,317.3,317.99,315.68,316.79,14266.0,317.3,317.99,315.68,316.79,14266.0
2018-11-23 10:10:00,317.3,317.3,312.02,312.03,41169.0,317.3,317.3,312.02,312.03,41169.0
2018-11-23 10:20:00,312.02,313.28,310.0,310.28,42898.0,312.02,313.28,310.0,310.28,42898.0
2018-11-23 10:30:00,310.49,311.26,308.53,308.61,92735.0,310.49,311.26,308.53,308.61,92735.0
2018-11-23 10:40:00,308.97,312.45,308.77,311.47,83488.0,308.97,312.45,308.77,311.47,83488.0
2018-11-23 10:50:00,311.64,312.97,310.48,310.68,5547.0,311.64,312.97,310.48,310.68,5547.0
2018-11-23 11:00:00,310.93,316.46,310.93,314.82,11485.0,310.93,316.46,310.93,314.82,11485.0
2018-11-23 11:10:00,315.5,316.05,313.95,315.41,15905.0,315.5,316.05,313.95,315.41,15905.0
2018-11-23 11:20:00,315.38,315.96,314.56,314.81,2600.0,315.38,315.96,314.56,314.81,2600.0
2018-11-23 11:30:00,314.09,314.77,313.48,313.48,2405.0,314.09,314.77,313.48,313.48,2405.0
2018-11-23 11:40:00,313.48,313.95,313.19,313.93,2705.0,313.48,313.95,313.19,313.93,2705.0
2018-11-23 11:50:00,313.81,315.0,313.47,315.0,6046.0,313.81,315.0,313.47,315.0,6046.0
2018-11-23 12:00:00,314.89,314.89,313.21,313.22,4550.0,314.89,314.89,313.21,313.22,4550.0
2018-11-23 12:10:00,313.21,313.94,313.0,313.5,3100.0,313.21,313.94,313.0,313.5,3100.0
2018-11-23 12:20:00,313.03,313.27,312.34,313.0,4200.0,313.03,313.27,312.34,313.0,4200.0
2018-11-23 12:30:00,312.82,313.22,311.9,311.9,5781.0,312.82,313.22,311.9,311.9,5781.0
2018-11-23 12:40:00,311.48,312.52,311.1,311.86,5613.0,311.48,312.52,311.1,311.86,5613.0
2018-11-23 12:50:00,311.94,312.06,309.22,309.63,16874.0,311.94,312.06,309.22,309.63,16874.0
2018-11-26 09:30:00,316.79,318.1,314.11,315.12,21632.0,316.79,318.1,314.11,315.12,21632.0
2018-11-26 09:40:00,315.99,317.62,315.95,317.29,16084.0,315.99,317.62,315.95,317.29,16084.0
2018-11-26 09:50:00,316.85,317.3,315.18,317.3,14396.0,316.85,317.3,315.18,317.3,14396.0
2018-11-26 10:00:00,317.48,319.06,316.3,318.31,43896.0,317.48,319.06,316.3,318.31,43896.0
2018-11-26 10:10:00,318.37,319.56,317.8,318.18,16205.0,318.37,319.56,317.8,318.18,16205.0
2018-11-26 10:20:00,318.55,318.69,317.33,318.32,12985.0,318.55,318.69,317.33,318.32,12985.0
2018-11-26 10:30:00,318.51,319.0,317.64,318.44,6559.0,318.51,319.0,317.64,318.44,6559.0
2018-11-26 10:40:00,318.68,319.22,318.12,319.21,13000.0,318.68,319.22,318.12,319.21,13000.0
2018-11-26 10:50:00,319.21,320.83,318.66,320.48,16604.0,319.21,320.83,318.66,320.48,16604.0
2018-11-26 11:00:00,320.8,320.97,319.22,320.04,28194.0,320.8,320.97,319.22,320.04,28194.0
2018-11-26 11:10:00,320.06,321.8,319.77,321.0,37697.0,320.06,321.8,319.77,321.0,37697.0
2018-11-26 11:20:00,320.99,322.23,320.78,322.0,12022.0,320.99,322.23,320.78,322.0,12022.0
2018-11-26 11:30:00,321.87,322.31,318.12,318.84,15517.0,321.87,322.31,318.12,318.84,15517.0
2018-11-26 11:40:00,318.84,319.53,318.33,319.4,2900.0,318.84,319.53,318.33,319.4,2900.0
2018-11-26 11:50:00,319.75,320.85,319.57,319.75,16829.0,319.75,320.85,319.57,319.75,16829.0
2018-11-26 12:00:00,319.5,320.91,319.5,320.91,2790.0,319.5,320.91,319.5,320.91,2790.0
2018-11-26 12:10:00,320.56,321.27,320.33,320.56,9306.0,320.56,321.27,320.33,320.56,9306.0
2018-11-26 12:20:00,320.36,320.93,319.62,319.77,13990.0,320.36,320.93,319.62,319.77,13990.0
2018-11-26 12:30:00,320.02,320.02,317.42,318.6,4250.0,320.02,320.02,317.42,318.6,4250.0
2018-11-26 12:40:00,319.09,319.67,318.17,318.17,4600.0,319.09,319.67,318.17,318.17,4600.0
2018-11-26 12:50:00,318.61,318.77,317.46,318.12,14162.0,318.61,318.77,317.46,318.12,14162.0
2018-11-26 13:00:00,318.56,318.74,317.02,317.62,8612.0,318.56,318.74,317.02,317.62,8612.0
2018-11-26 13:10:00,317.6,317.88,316.63,317.25,13022.0,317.6,317.88,316.63,317.25,13022.0
2018-11-26 13:20:00,317.24,317.85,316.83,317.85,8240.0,317.24,317.85,316.83,317.85,8240.0
2018-11-26 13:30:00,318.37,318.67,317.81,318.43,6980.0,318.37,318.67,317.81,318.43,6980.0
2018-11-26 13:40:00,318.1,319.02,317.96,318.9,2713.0,318.1,319.02,317.96,318.9,2713.0
2018-11-26 13:50:00,318.88,318.98,318.28,318.98,1650.0,318.88,318.98,318.28,318.98,1650.0
2018-11-26 14:00:00,318.9,318.99,317.78,317.82,4509.0,318.9,318.99,317.78,317.82,4509.0
2018-11-26 14:10:00,319.33,319.91,318.86,319.35,1678.0,319.33,319.91,318.86,319.35,1678.0
2018-11-26 14:20:00,319.8,320.37,319.32,320.37,2175.0,319.8,320.37,319.32,320.37,2175.0
2018-11-26 14:30:00,320.77,321.29,320.23,320.75,6999.0,320.77,321.29,320.23,320.75,6999.0
2018-11-26 14:40:00,320.75,322.97,320.16,321.96,19718.0,320.75,322.97,320.16,321.96,19718.0
2018-11-26 14:50:00,322.78,323.29,322.51,323.08,5150.0,322.78,323.29,322.51,323.08,5150.0
2018-11-26 15:00:00,322.74,323.68,322.71,323.12,7199.0,322.74,323.68,322.71,323.12,7199.0
2018-11-26 15:10:00,323.12,323.28,320.92,321.64,19405.0,323.12,323.28,320.92,321.64,19405.0
2018-11-26 15:20:00,321.71,321.85,320.97,321.55,4867.0,321.71,321.85,320.97,321.55,4867.0
2018-11-26 15:30:00,321.55,322.46,321.55,322.31,10412.0,321.55,322.46,321.55,322.31,10412.0
2018-11-26 15:40:00,322.3,322.61,321.56,321.56,10971.0,322.3,322.61,321.56,321.56,10971.0
2018-11-26 15:50:00,321.67,322.18,321.18,321.92,27263.0,321.67,322.18,321.18,321.92,27263.0
2018-11-27 09:30:00,320.32,320.84,315.48,316.0,7292.0,320.32,320.84,315.48,316.0,7292.0
2018-11-27 09:40:00,315.82,318.57,314.21,318.57,6508.0,315.82,318.57,314.21,318.57,6508.0
2018-11-27 09:50:00,318.5,321.2,318.4,320.84,8815.0,318.5,321.2,318.4,320.84,8815.0
2018-11-27 10:00:00,320.87,321.89,320.4,321.7,3835.0,320.87,321.89,320.4,321.7,3835.0
2018-11-27 10:10:00,321.06,325.39,321.06,324.36,14403.0,321.06,325.39,321.06,324.36,14403.0
2018-11-27 10:20:00,324.81,326.45,324.7,324.76,15141.0,324.81,326.45,324.7,324.76,15141.0
2018-11-27 10:30:00,324.27,324.97,322.0,323.05,10520.0,324.27,324.97,322.0,323.05,10520.0
2018-11-27 10:40:00,323.06,325.36,323.04,324.12,4518.0,323.06,325.36,323.04,324.12,4518.0
2018-11-27 10:50:00,324.4,326.66,324.4,325.86,8611.0,324.4,326.66,324.4,325.86,8611.0
2018-11-27 11:00:00,325.41,327.09,325.13,325.67,15954.0,325.41,327.09,325.13,325.67,15954.0
2018-11-27 11:10:00,325.85,326.42,324.73,325.07,7397.0,325.85,326.42,324.73,325.07,7397.0
2018-11-27 11:20:00,325.4,326.25,325.33,326.25,3191.0,325.4,326.25,325.33,326.25,3191.0
2018-11-27 11:30:00,325.91,327.0,325.87,327.0,1490.0,325.91,327.0,325.87,327.0,1490.0
2018-11-27 11:40:00,326.59,326.71,325.71,326.27,3326.0,326.59,326.71,325.71,326.27,3326.0
2018-11-27 11:50:00,326.3,327.02,326.04,327.02,2783.0,326.3,327.02,326.04,327.02,2783.0
2018-11-27 12:00:00,327.0,327.34,326.3,326.52,18650.0,327.0,327.34,326.3,326.52,18650.0
2018-11-27 12:10:00,326.0,326.23,324.68,325.13,8093.0,326.0,326.23,324.68,325.13,8093.0
2018-11-27 12:20:00,325.58,325.71,323.63,323.76,10021.0,325.58,325.71,323.63,323.76,10021.0
2018-11-27 12:30:00,324.1,324.95,323.77,324.94,3800.0,324.1,324.95,323.77,324.94,3800.0
2018-11-27 12:40:00,324.17,324.33,323.12,323.12,1500.0,324.17,324.33,323.12,323.12,1500.0
2018-11-27 12:50:00,323.09,324.47,322.81,323.17,4590.0,323.09,324.47,322.81,323.17,4590.0
2018-11-27 13:00:00,323.17,325.39,323.16,325.39,12194.0,323.17,325.39,323.16,325.39,12194.0
2018-11-27 13:10:00,324.96,325.87,324.18,324.19,2922.0,324.96,325.87,324.18,324.19,2922.0
2018-11-27 13:20:00,324.68,325.79,324.68,325.78,1900.0,324.68,325.79,324.68,325.78,1900.0
2018-11-27 13:30:00,325.77,326.8,325.49,326.28,2620.0,325.77,326.8,325.49,326.28,2620.0
2018-11-27 13:40:00,326.58,326.94,326.25,326.77,3122.0,326.58,326.94,326.25,326.77,3122.0
2018-11-27 13:50:00,326.59,326.75,326.22,326.33,4733.0,326.59,326.75,326.22,326.33,4733.0
2018-11-27 14:00:00,326.54,328.08,326.42,327.06,5628.0,326.54,328.08,326.42,327.06,5628.0
2018-11-27 14:10:00,327.06,328.33,326.97,327.89,10045.0,327.06,328.33,326.97,327.89,10045.0
2018-11-27 14:20:00,327.72,328.77,327.5,328.75,2972.0,327.72,328.77,327.5,328.75,2972.0
2018-11-27 14:30:00,328.96,329.22,328.53,329.06,4534.0,328.96,329.22,328.53,329.06,4534.0
2018-11-27 14:40:00,329.25,329.3,328.67,329.13,2700.0,329.25,329.3,328.67,329.13,2700.0
2018-11-27 14:50:00,329.12,329.8,328.93,329.23,5900.0,329.12,329.8,328.93,329.23,5900.0
2018-11-27 15:00:00,328.96,329.18,328.39,328.92,4500.0,328.96,329.18,328.39,328.92,4500.0
2018-11-27 15:10:00,328.92,329.5,328.58,329.22,7512.0,328.92,329.5,328.58,329.22,7512.0
2018-11-27 15:20:00,329.54,329.54,328.77,329.11,1918.0,329.54,329.54,328.77,329.11,1918.0
2018-11-27 15:30:00,329.28,330.74,328.97,330.74,8693.0,329.28,330.74,328.97,330.74,8693.0
2018-11-27 15:40:00,330.47,331.23,330.36,331.0,8940.0,330.47,331.23,330.36,331.0,8940.0
2018-11-27 15:50:00,330.94,332.01,330.83,331.62,30039.0,330.94,332.01,330.83,331.62,30039.0
2018-11-28 09:30:00,335.0,335.0,328.75,332.79,50223.0,335.0,335.0,328.75,332.79,50223.0
2018-11-28 09:40:00,333.07,334.66,332.28,332.79,37814.0,333.07,334.66,332.28,332.79,37814.0
2018-11-28 09:50:00,332.53,338.02,331.03,336.17,40220.0,332.53,338.02,331.03,336.17,40220.0
2018-11-28 10:00:00,335.56,337.1,335.0,335.0,7831.0,335.56,337.1,335.0,335.0,7831.0
2018-11-28 10:10:00,335.38,335.9,331.39,331.6,19715.0,335.38,335.9,331.39,331.6,19715.0
2018-11-28 10:20:00,331.79,331.94,329.21,330.58,13247.0,331.79,331.94,329.21,330.58,13247.0
2018-11-28 10:30:00,329.69,330.87,328.64,328.69,6990.0,329.69,330.87,328.64,328.69,6990.0
2018-11-28 10:40:00,328.67,328.85,326.86,327.78,5789.0,328.67,328.85,326.86,327.78,5789.0
2018-11-28 10:50:00,328.09,328.21,327.05,327.08,3765.0,328.09,328.21,327.05,327.08,3765.0
2018-11-28 11:00:00,328.05,328.6,327.33,328.6,5000.0,328.05,328.6,327.33,328.6,5000.0
2018-11-28 11:10:00,328.96,330.67,327.4,328.42,15764.0,328.96,330.67,327.4,328.42,15764.0
2018-11-28 11:20:00,328.27,328.27,326.95,327.63,6332.0,328.27,328.27,326.95,327.63,6332.0
2018-11-28 11:30:00,327.77,328.03,327.25,327.48,1931.0,327.77,328.03,327.25,327.48,1931.0
2018-11-28 11:40:00,327.48,328.53,326.98,327.98,3000.0,327.48,328.53,326.98,327.98,3000.0
2018-11-28 11:50:00,328.18,328.93,328.18,328.93,1600.0,328.18,328.93,328.18,328.93,1600.0
2018-11-28 12:00:00,329.9,333.27,329.9,333.14,8921.0,329.9,333.27,329.9,333.14,8921.0
2018-11-28 12:10:00,334.21,334.47,332.49,333.93,5331.0,334.21,334.47,332.49,333.93,5331.0
2018-11-28 12:20:00,334.26,336.26,333.34,335.93,4559.0,334.26,336.26,333.34,335.93,4559.0
2018-11-28 12:30:00,335.79,336.34,334.5,334.5,9900.0,335.79,336.34,334.5,334.5,9900.0
2018-11-28 12:40:00,334.61,336.16,334.61,334.78,18871.0,334.61,336.16,334.61,334.78,18871.0
2018-11-28 12:50:00,334.48,334.56,333.2,334.11,3850.0,334.48,334.56,333.2,334.11,3850.0
2018-11-28 13:00:00,334.0,334.13,333.23,334.04,6924.0,334.0,334.13,333.23,334.04,6924.0
2018-11-28 13:10:00,334.33,335.55,334.33,335.34,6825.0,334.33,335.55,334.33,335.34,6825.0
2018-11-28 13:20:00,335.29,336.11,334.38,336.03,12097.0,335.29,336.11,334.38,336.03,12097.0
2018-11-28 13:30:00,336.07,337.5,334.96,337.49,10681.0,336.07,337.5,334.96,337.49,10681.0
2018-11-28 13:40:00,337.55,339.4,336.99,338.24,20433.0,337.55,339.4,336.99,338.24,20433.0
2018-11-28 13:50:00,338.12,339.12,337.6,339.12,2400.0,338.12,339.12,337.6,339.12,2400.0
2018-11-28 14:00:00,339.32,339.94,338.9,339.13,7363.0,339.32,339.94,338.9,339.13,7363.0
2018-11-28 14:10:00,339.2,340.2,339.19,340.2,4700.0,339.2,340.2,339.19,340.2,4700.0
2018-11-28 14:20:00,340.2,340.2,339.48,339.76,3778.0,340.2,340.2,339.48,339.76,3778.0
2018-11-28 14:30:00,339.51,341.1,339.51,340.66,4959.0,339.51,341.1,339.51,340.66,4959.0
2018-11-28 14:40:00,340.96,342.0,340.96,342.0,3976.0,340.96,342.0,340.96,342.0,3976.0
2018-11-28 14:50:00,342.25,342.25,341.37,341.73,4117.0,342.25,342.25,341.37,341.73,4117.0
2018-11-28 15:00:00,341.5,341.96,340.67,341.28,14295.0,341.5,341.96,340.67,341.28,14295.0
2018-11-28 15:10:00,341.27,343.0,341.07,342.79,8028.0,341.27,343.0,341.07,342.79,8028.0
2018-11-28 15:20:00,342.95,345.45,342.82,345.19,56161.0,342.95,345.45,342.82,345.19,56161.0
2018-11-28 15:30:00,345.19,345.45,343.59,345.13,12819.0,345.19,345.45,343.59,345.13,12819.0
2018-11-28 15:40:00,345.11,346.02,344.95,345.75,16915.0,345.11,346.02,344.95,345.75,16915.0
2018-11-28 15:50:00,345.75,345.99,344.92,345.76,36423.0,345.75,345.99,344.92,345.76,36423.0
2018-11-29 09:30:00,343.52,348.38,342.0,345.6,20216.0,343.52,348.38,342.0,345.6,20216.0
2018-11-29 09:40:00,344.07,345.77,342.33,345.07,18583.0,344.07,345.77,342.33,345.07,18583.0
2018-11-29 09:50:00,345.75,349.0,345.75,349.0,11586.0,345.75,349.0,345.75,349.0,11586.0
2018-11-29 10:00:00,349.31,349.5,346.7,346.71,9912.0,349.31,349.5,346.7,346.71,9912.0
2018-11-29 10:10:00,346.3,346.69,344.13,345.13,6900.0,346.3,346.69,344.13,345.13,6900.0
2018-11-29 10:20:00,344.68,344.85,343.4,344.24,17617.0,344.68,344.85,343.4,344.24,17617.0
2018-11-29 10:30:00,344.19,347.54,343.81,347.53,12789.0,344.19,347.54,343.81,347.53,12789.0
2018-11-29 10:40:00,347.36,349.39,347.24,347.75,15683.0,347.36,349.39,347.24,347.75,15683.0
2018-11-29 10:50:00,347.87,348.73,347.13,348.45,8805.0,347.87,348.73,347.13,348.45,8805.0
2018-11-29 11:00:00,347.95,350.48,347.95,349.21,13765.0,347.95,350.48,347.95,349.21,13765.0
2018-11-29 11:10:00,349.47,350.69,348.37,350.18,4000.0,349.47,350.69,348.37,350.18,4000.0
2018-11-29 11:20:00,350.31,351.55,349.94,351.26,7874.0,350.31,351.55,349.94,351.26,7874.0
2018-11-29 11:30:00,351.25,353.73,351.17,353.08,10586.0,351.25,353.73,351.17,353.08,10586.0
2018-11-29 11:40:00,353.08,354.56,352.78,354.46,13491.0,353.08,354.56,352.78,354.46,13491.0
2018-11-29 11:50:00,354.12,355.8,353.96,355.05,14150.0,354.12,355.8,353.96,355.05,14150.0
2018-11-29 12:00:00,355.05,355.39,351.87,351.87,12543.0,355.05,355.39,351.87,351.87,12543.0
2018-11-29 12:10:00,352.27,352.27,350.11,351.02,7700.0,352.27,352.27,350.11,351.02,7700.0
2018-11-29 12:20:00,351.0,352.67,350.98,352.17,3500.0,351.0,352.67,350.98,352.17,3500.0
2018-11-29 12:30:00,352.47,353.8,351.61,352.91,6400.0,352.47,353.8,351.61,352.91,6400.0
2018-11-29 12:40:00,353.69,354.07,353.35,353.79,9450.0,353.69,354.07,353.35,353.79,9450.0
2018-11-29 12:50:00,354.29,354.91,353.82,354.88,4050.0,354.29,354.91,353.82,354.88,4050.0
2018-11-29 13:00:00,354.5,355.49,354.15,354.42,7834.0,354.5,355.49,354.15,354.42,7834.0
2018-11-29 13:10:00,353.93,354.24,353.63,354.24,2482.0,353.93,354.24,353.63,354.24,2482.0
2018-11-29 13:20:00,354.04,354.61,353.01,354.61,3400.0,354.04,354.61,353.01,354.61,3400.0
2018-11-29 13:30:00,354.04,355.0,353.7,353.7,8225.0,354.04,355.0,353.7,353.7,8225.0
2018-11-29 13:40:00,353.88,355.23,353.79,355.02,3400.0,353.88,355.23,353.79,355.02,3400.0
2018-11-29 13:50:00,355.07,355.1,354.68,354.77,3003.0,355.07,355.1,354.68,354.77,3003.0
2018-11-29 14:00:00,354.62,355.0,353.89,354.0,5012.0,354.62,355.0,353.89,354.0,5012.0
2018-11-29 14:10:00,353.98,356.13,353.98,356.13,7560.0,353.98,356.13,353.98,356.13,7560.0
2018-11-29 14:20:00,356.46,357.04,356.1,356.72,7920.0,356.46,357.04,356.1,356.72,7920.0
2018-11-29 14:30:00,356.71,357.14,355.79,355.95,3131.0,356.71,357.14,355.79,355.95,3131.0
2018-11-29 14:40:00,355.56,357.06,355.07,356.91,3390.0,355.56,357.06,355.07,356.91,3390.0
2018-11-29 14:50:00,357.55,358.0,357.16,357.5,6881.0,357.55,358.0,357.16,357.5,6881.0
2018-11-29 15:00:00,357.42,358.66,357.21,358.65,9403.0,357.42,358.66,357.21,358.65,9403.0
2018-11-29 15:10:00,358.65,358.65,357.85,358.18,5923.0,358.65,358.65,357.85,358.18,5923.0
2018-11-29 15:20:00,357.98,358.66,357.14,358.49,11919.0,357.98,358.66,357.14,358.49,11919.0
2018-11-29 15:30:00,358.47,358.7,357.7,358.08,16094.0,358.47,358.7,357.7,358.08,16094.0
2018-11-29 15:40:00,357.93,358.66,357.34,358.39,24023.0,357.93,358.66,357.34,358.39,24023.0
2018-11-29 15:50:00,358.13,359.38,357.94,357.99,51295.0,358.13,359.38,357.94,357.99,51295.0
2018-11-30 09:30:00,359.34,361.0,355.74,357.61,20421.0,359.34,361.0,355.74,357.61,20421.0
2018-11-30 09:40:00,357.7,360.2,355.7,359.04,15550.0,357.7,360.2,355.7,359.04,15550.0
2018-11-30 09:50:00,358.71,358.77,357.31,357.31,3420.0,358.71,358.77,357.31,357.31,3420.0
2018-11-30 10:00:00,358.0,359.51,356.95,356.95,18824.0,358.0,359.51,356.95,356.95,18824.0
2018-11-30 10:10:00,357.49,357.98,357.0,357.09,3400.0,357.49,357.98,357.0,357.09,3400.0
2018-11-30 10:20:00,357.52,358.24,356.82,357.33,9345.0,357.52,358.24,356.82,357.33,9345.0
2018-11-30 10:30:00,357.43,359.3,357.42,358.91,10035.0,357.43,359.3,357.42,358.91,10035.0
2018-11-30 10:40:00,358.67,359.71,358.35,358.35,9165.0,358.67,359.71,358.35,358.35,9165.0
2018-11-30 10:50:00,358.48,359.08,358.13,358.44,4304.0,358.48,359.08,358.13,358.44,4304.0
2018-11-30 11:00:00,358.11,358.11,356.9,357.0,6170.0,358.11,358.11,356.9,357.0,6170.0
2018-11-30 11:10:00,357.06,359.24,357.06,359.24,4209.0,357.06,359.24,357.06,359.24,4209.0
2018-11-30 11:20:00,359.69,361.99,359.32,360.74,21410.0,359.69,361.99,359.32,360.74,21410.0
2018-11-30 11:30:00,360.15,361.48,359.96,361.46,5800.0,360.15,361.48,359.96,361.46,5800.0
2018-11-30 11:40:00,361.44,361.95,360.76,361.39,1599.0,361.44,361.95,360.76,361.39,1599.0
2018-11-30 11:50:00,362.03,362.03,360.82,361.17,5570.0,362.03,362.03,360.82,361.17,5570.0
2018-11-30 12:00:00,360.5,360.5,357.64,357.64,8844.0,360.5,360.5,357.64,357.64,8844.0
2018-11-30 12:10:00,357.9,358.15,355.01,355.23,26042.0,357.9,358.15,355.01,355.23,26042.0
2018-11-30 12:20:00,355.22,355.22,353.29,354.07,7700.0,355.22,355.22,353.29,354.07,7700.0
2018-11-30 12:30:00,354.23,355.17,354.16,354.55,9996.0,354.23,355.17,354.16,354.55,9996.0
2018-11-30 12:40:00,354.78,355.56,353.95,355.56,6847.0,354.78,355.56,353.95,355.56,6847.0
2018-11-30 12:50:00,355.79,355.98,355.17,355.17,5600.0,355.79,355.98,355.17,355.17,5600.0
2018-11-30 13:00:00,355.25,355.25,353.31,353.78,2300.0,355.25,355.25,353.31,353.78,2300.0
2018-11-30 13:10:00,353.75,354.42,353.03,353.95,9400.0,353.75,354.42,353.03,353.95,9400.0
2018-11-30 13:20:00,354.13,354.9,353.24,354.01,7716.0,354.13,354.9,353.24,354.01,7716.0
2018-11-30 13:30:00,354.56,356.23,354.56,356.23,7494.0,354.56,356.23,354.56,356.23,7494.0
2018-11-30 13:40:00,355.9,356.42,354.34,355.0,15898.0,355.9,356.42,354.34,355.0,15898.0
2018-11-30 13:50:00,355.52,356.21,354.92,355.86,14307.0,355.52,356.21,354.92,355.86,14307.0
2018-11-30 14:00:00,355.9,355.9,355.3,355.31,2280.0,355.9,355.9,355.3,355.31,2280.0
2018-11-30 14:10:00,355.31,355.84,354.92,355.03,2580.0,355.31,355.84,354.92,355.03,2580.0
2018-11-30 14:20:00,355.4,356.51,355.39,356.16,3800.0,355.4,356.51,355.39,356.16,3800.0
2018-11-30 14:30:00,356.47,356.65,354.51,354.67,9045.0,356.47,356.65,354.51,354.67,9045.0
2018-11-30 14:40:00,354.7,356.73,354.39,356.36,9210.0,354.7,356.73,354.39,356.36,9210.0
2018-11-30 14:50:00,356.53,357.49,356.53,357.49,2729.0,356.53,357.49,356.53,357.49,2729.0
2018-11-30 15:00:00,357.73,359.62,357.31,359.62,9695.0,357.73,359.62,357.31,359.62,9695.0
2018-11-30 15:10:00,359.55,360.36,359.49,359.54,5256.0,359.55,360.36,359.49,359.54,5256.0
2018-11-30 15:20:00,359.76,359.76,358.57,359.22,6707.0,359.76,359.76,358.57,359.22,6707.0
2018-11-30 15:30:00,358.84,359.14,355.7,356.29,14399.0,358.84,359.14,355.7,356.29,14399.0
2018-11-30 15:40:00,356.39,356.63,355.14,355.48,10258.0,356.39,356.63,355.14,355.48,10258.0
2018-11-30 15:50:00,354.94,355.34,351.71,351.97,88685.0,354.94,355.34,351.71,351.97,88685.0
2018-12-03 09:30:00,360.91,370.99,359.0,367.42,48181.0,360.91,370.99,359.0,367.42,48181.0
2018-12-03 09:40:00,367.37,367.37,363.63,365.12,18047.0,367.37,367.37,363.63,365.12,18047.0
2018-12-03 09:50:00,365.12,365.62,363.0,364.45,15443.0,365.12,365.62,363.0,364.45,15443.0
2018-12-03 10:00:00,364.96,368.4,364.81,367.87,16769.0,364.96,368.4,364.81,367.87,16769.0
2018-12-03 10:10:00,368.22,368.28,366.37,367.32,15261.0,368.22,368.28,366.37,367.32,15261.0
2018-12-03 10:20:00,367.0,368.23,366.8,368.0,7256.0,367.0,368.23,366.8,368.0,7256.0
2018-12-03 10:30:00,367.99,368.55,366.78,367.75,14299.0,367.99,368.55,366.78,367.75,14299.0
2018-12-03 10:40:00,367.42,368.27,367.05,368.25,9200.0,367.42,368.27,367.05,368.25,9200.0
2018-12-03 10:50:00,368.04,368.25,366.79,367.0,8071.0,368.04,368.25,366.79,367.0,8071.0
2018-12-03 11:00:00,367.09,368.77,366.06,368.45,31198.0,367.09,368.77,366.06,368.45,31198.0
2018-12-03 11:10:00,368.49,373.68,368.22,372.34,23405.0,368.49,373.68,368.22,372.34,23405.0
2018-12-03 11:20:00,372.67,374.06,372.42,373.91,13143.0,372.67,374.06,372.42,373.91,13143.0
2018-12-03 11:30:00,374.28,374.74,373.2,374.54,16387.0,374.28,374.74,373.2,374.54,16387.0
2018-12-03 11:40:00,374.29,374.5,373.04,373.83,6958.0,374.29,374.5,373.04,373.83,6958.0
2018-12-03 11:50:00,374.14,374.84,371.63,372.02,17855.0,374.14,374.84,371.63,372.02,17855.0
2018-12-03 12:00:00,371.94,372.88,369.0,371.35,21216.0,371.94,372.88,369.0,371.35,21216.0
2018-12-03 12:10:00,371.36,371.89,367.78,367.96,24407.0,371.36,371.89,367.78,367.96,24407.0
2018-12-03 12:20:00,368.19,369.15,367.67,368.5,11894.0,368.19,369.15,367.67,368.5,11894.0
2018-12-03 12:30:00,368.6,368.6,366.79,367.36,9395.0,368.6,368.6,366.79,367.36,9395.0
2018-12-03 12:40:00,367.47,367.86,367.24,367.59,8146.0,367.47,367.86,367.24,367.59,8146.0
2018-12-03 12:50:00,367.5,367.82,366.46,366.89,9558.0,367.5,367.82,366.46,366.89,9558.0
2018-12-03 13:00:00,366.53,367.07,365.75,366.85,6845.0,366.53,367.07,365.75,366.85,6845.0
2018-12-03 13:10:00,366.99,367.58,366.43,367.02,6950.0,366.99,367.58,366.43,367.02,6950.0
2018-12-03 13:20:00,367.02,367.28,365.0,365.5,10537.0,367.02,367.28,365.0,365.5,10537.0
2018-12-03 13:30:00,365.5,365.54,363.53,365.54,14855.0,365.5,365.54,363.53,365.54,14855.0
2018-12-03 13:40:00,365.75,365.76,364.18,364.35,11821.0,365.75,365.76,364.18,364.35,11821.0
2018-12-03 13:50:00,364.28,364.71,363.45,364.5,13492.0,364.28,364.71,363.45,364.5,13492.0
2018-12-03 14:00:00,364.48,365.6,364.27,364.5,10056.0,364.48,365.6,364.27,364.5,10056.0
2018-12-03 14:10:00,364.5,366.27,364.5,366.2,6574.0,364.5,366.27,364.5,366.2,6574.0
2018-12-03 14:20:00,367.0,367.92,366.83,367.7,5239.0,367.0,367.92,366.83,367.7,5239.0
2018-12-03 14:30:00,367.66,367.82,367.0,367.45,20693.0,367.66,367.82,367.0,367.45,20693.0
2018-12-03 14:40:00,367.13,368.51,366.92,367.94,15325.0,367.13,368.51,366.92,367.94,15325.0
2018-12-03 14:50:00,368.17,368.78,367.57,368.49,12099.0,368.17,368.78,367.57,368.49,12099.0
2018-12-03 15:00:00,368.5,368.5,367.79,368.18,4200.0,368.5,368.5,367.79,368.18,4200.0
2018-12-03 15:10:00,368.48,369.65,368.19,368.5,14614.0,368.48,369.65,368.19,368.5,14614.0
2018-12-03 15:20:00,368.79,368.79,367.75,368.04,16063.0,368.79,368.79,367.75,368.04,16063.0
2018-12-03 15:30:00,368.15,368.85,368.04,368.31,21098.0,368.15,368.85,368.04,368.31,21098.0
2018-12-03 15:40:00,368.04,368.29,366.88,367.88,21329.0,368.04,368.29,366.88,367.88,21329.0
2018-12-03 15:50:00,368.09,369.64,367.79,369.52,42889.0,368.09,369.64,367.79,369.52,42889.0
2018-12-04 09:30:00,369.0,373.79,367.93,373.12,19527.0,369.0,373.79,367.93,373.12,19527.0
2018-12-04 09:40:00,373.72,373.92,368.77,369.09,6260.0,373.72,373.92,368.77,369.09,6260.0
2018-12-04 09:50:00,369.4,370.34,367.61,370.34,5175.0,369.4,370.34,367.61,370.34,5175.0
2018-12-04 10:00:00,369.8,370.25,367.07,369.55,27514.0,369.8,370.25,367.07,369.55,27514.0
2018-12-04 10:10:00,369.17,369.17,365.38,365.38,17366.0,369.17,369.17,365.38,365.38,17366.0
2018-12-04 10:20:00,365.35,366.0,362.91,365.53,11649.0,365.35,366.0,362.91,365.53,11649.0
2018-12-04 10:30:00,365.6,366.0,364.35,365.07,7534.0,365.6,366.0,364.35,365.07,7534.0
2018-12-04 10:40:00,364.88,367.1,364.77,366.54,6609.0,364.88,367.1,364.77,366.54,6609.0
2018-12-04 10:50:00,366.54,366.75,365.84,365.84,13908.0,366.54,366.75,365.84,365.84,13908.0
2018-12-04 11:00:00,366.08,366.09,364.31,365.46,10986.0,366.08,366.09,364.31,365.46,10986.0
2018-12-04 11:10:00,365.45,365.88,364.8,365.57,9040.0,365.45,365.88,364.8,365.57,9040.0
2018-12-04 11:20:00,366.04,366.11,364.45,364.45,4499.0,366.04,366.11,364.45,364.45,4499.0
2018-12-04 11:30:00,364.15,364.4,362.94,363.0,5659.0,364.15,364.4,362.94,363.0,5659.0
2018-12-04 11:40:00,363.25,364.0,363.02,363.54,4979.0,363.25,364.0,363.02,363.54,4979.0
2018-12-04 11:50:00,363.56,364.0,363.15,363.48,18459.0,363.56,364.0,363.15,363.48,18459.0
2018-12-04 12:00:00,362.86,363.15,360.62,361.22,4650.0,362.86,363.15,360.62,361.22,4650.0
2018-12-04 12:10:00,360.8,361.33,357.06,358.75,23389.0,360.8,361.33,357.06,358.75,23389.0
2018-12-04 12:20:00,358.73,358.73,353.93,353.93,10535.0,358.73,358.73,353.93,353.93,10535.0
2018-12-04 12:30:00,355.04,355.04,351.06,355.0,21910.0,355.04,355.04,351.06,355.0,21910.0
2018-12-04 12:40:00,353.97,358.3,353.97,358.3,10075.0,353.97,358.3,353.97,358.3,10075.0
2018-12-04 12:50:00,358.31,360.41,357.78,360.12,33584.0,358.31,360.41,357.78,360.12,33584.0
2018-12-04 13:00:00,359.88,359.88,356.77,359.45,24864.0,359.88,359.88,356.77,359.45,24864.0
2018-12-04 13:10:00,359.46,360.13,358.08,358.18,24129.0,359.46,360.13,358.08,358.18,24129.0
2018-12-04 13:20:00,358.23,358.23,353.13,353.13,13115.0,358.23,358.23,353.13,353.13,13115.0
2018-12-04 13:30:00,354.41,354.95,352.53,352.53,22981.0,354.41,354.95,352.53,352.53,22981.0
2018-12-04 13:40:00,352.93,354.68,352.04,354.42,13844.0,352.93,354.68,352.04,354.42,13844.0
2018-12-04 13:50:00,354.03,356.95,354.02,356.56,11653.0,354.03,356.95,354.02,356.56,11653.0
2018-12-04 14:00:00,356.87,357.76,355.63,357.76,9417.0,356.87,357.76,355.63,357.76,9417.0
2018-12-04 14:10:00,357.45,360.5,357.45,359.79,8878.0,357.45,360.5,357.45,359.79,8878.0
2018-12-04 14:20:00,359.22,359.22,356.84,357.49,9720.0,359.22,359.22,356.84,357.49,9720.0
2018-12-04 14:30:00,357.56,359.02,357.56,358.2,5187.0,357.56,359.02,357.56,358.2,5187.0
2018-12-04 14:40:00,357.98,361.05,357.57,360.19,7360.0,357.98,361.05,357.57,360.19,7360.0
2018-12-04 14:50:00,359.24,360.2,358.67,358.68,7839.0,359.24,360.2,358.67,358.68,7839.0
2018-12-04 15:00:00,358.44,358.97,356.38,356.75,11385.0,358.44,358.97,356.38,356.75,11385.0
2018-12-04 15:10:00,357.38,357.38,355.54,355.75,11751.0,357.38,357.38,355.54,355.75,11751.0
2018-12-04 15:20:00,355.74,355.75,353.82,354.69,11073.0,355.74,355.75,353.82,354.69,11073.0
2018-12-04 15:30:00,354.88,355.88,354.07,354.59,12321.0,354.88,355.88,354.07,354.59,12321.0
2018-12-04 15:40:00,354.27,354.87,353.62,354.65,14936.0,354.27,354.87,353.62,354.65,14936.0
2018-12-04 15:50:00,354.72,354.95,353.65,354.84,42349.0,354.72,354.95,353.65,354.84,42349.0
2018-12-06 09:30:00,344.02,348.74,344.02,348.74,36069.0,344.02,348.74,344.02,348.74,36069.0
2018-12-06 09:40:00,347.91,348.5,346.09,347.55,18356.0,347.91,348.5,346.09,347.55,18356.0
2018-12-06 09:50:00,347.5,348.05,344.78,345.32,21142.0,347.5,348.05,344.78,345.32,21142.0
2018-12-06 10:00:00,345.52,346.24,343.0,345.06,16756.0,345.52,346.24,343.0,345.06,16756.0
2018-12-06 10:10:00,344.91,345.52,344.28,344.95,9854.0,344.91,345.52,344.28,344.95,9854.0
2018-12-06 10:20:00,344.98,346.19,344.75,345.44,7195.0,344.98,346.19,344.75,345.44,7195.0
2018-12-06 10:30:00,345.43,345.97,344.34,344.92,10842.0,345.43,345.97,344.34,344.92,10842.0
2018-12-06 10:40:00,345.41,346.9,344.66,344.66,7550.0,345.41,346.9,344.66,344.66,7550.0
2018-12-06 10:50:00,345.64,345.78,344.0,344.0,3800.0,345.64,345.78,344.0,344.0,3800.0
2018-12-06 11:00:00,343.36,344.09,342.59,343.9,6990.0,343.36,344.09,342.59,343.9,6990.0
2018-12-06 11:10:00,343.97,343.97,342.14,343.47,6400.0,343.97,343.97,342.14,343.47,6400.0
2018-12-06 11:20:00,343.0,343.0,340.26,340.57,6298.0,343.0,343.0,340.26,340.57,6298.0
2018-12-06 11:30:00,341.01,343.95,340.48,343.94,4000.0,341.01,343.95,340.48,343.94,4000.0
2018-12-06 11:40:00,344.03,347.15,343.71,346.11,14907.0,344.03,347.15,343.71,346.11,14907.0
2018-12-06 11:50:00,346.43,347.37,345.85,347.27,14601.0,346.43,347.37,345.85,347.27,14601.0
2018-12-06 12:00:00,348.31,348.54,347.59,347.96,5300.0,348.31,348.54,347.59,347.96,5300.0
2018-12-06 12:10:00,347.67,349.69,347.63,349.25,16300.0,347.67,349.69,347.63,349.25,16300.0
2018-12-06 12:20:00,349.24,349.34,348.28,348.86,25197.0,349.24,349.34,348.28,348.86,25197.0
2018-12-06 12:30:00,349.13,349.76,347.4,347.4,18436.0,349.13,349.76,347.4,347.4,18436.0
2018-12-06 12:40:00,347.02,347.68,347.02,347.5,5740.0,347.02,347.68,347.02,347.5,5740.0
2018-12-06 12:50:00,347.22,349.0,347.05,348.05,17891.0,347.22,349.0,347.05,348.05,17891.0
2018-12-06 13:00:00,347.95,348.07,345.04,345.04,20953.0,347.95,348.07,345.04,345.04,20953.0
2018-12-06 13:10:00,345.02,345.68,344.1,344.1,9230.0,345.02,345.68,344.1,344.1,9230.0
2018-12-06 13:20:00,343.77,344.58,343.6,343.66,3000.0,343.77,344.58,343.6,343.66,3000.0
2018-12-06 13:30:00,343.48,344.0,342.02,343.84,5602.0,343.48,344.0,342.02,343.84,5602.0
2018-12-06 13:40:00,344.09,347.2,343.94,346.81,8286.0,344.09,347.2,343.94,346.81,8286.0
2018-12-06 13:50:00,347.19,348.47,346.36,348.47,9522.0,347.19,348.47,346.36,348.47,9522.0
2018-12-06 14:00:00,348.47,349.08,346.96,346.96,12801.0,348.47,349.08,346.96,346.96,12801.0
2018-12-06 14:10:00,346.62,347.13,345.22,345.22,6200.0,346.62,347.13,345.22,345.22,6200.0
2018-12-06 14:20:00,345.22,346.22,344.9,345.88,7700.0,345.22,346.22,344.9,345.88,7700.0
2018-12-06 14:30:00,345.88,346.24,344.06,344.41,6328.0,345.88,346.24,344.06,344.41,6328.0
2018-12-06 14:40:00,344.72,345.95,343.03,343.22,9534.0,344.72,345.95,343.03,343.22,9534.0
2018-12-06 14:50:00,343.56,347.14,343.55,346.19,4980.0,343.56,347.14,343.55,346.19,4980.0
2018-12-06 15:00:00,346.55,347.0,345.4,345.82,6933.0,346.55,347.0,345.4,345.82,6933.0
2018-12-06 15:10:00,345.78,346.42,344.69,345.87,4841.0,345.78,346.42,344.69,345.87,4841.0
2018-12-06 15:20:00,345.86,347.52,345.23,346.88,6001.0,345.86,347.52,345.23,346.88,6001.0
2018-12-06 15:30:00,346.9,349.55,346.9,349.54,8533.0,346.9,349.55,346.9,349.54,8533.0
2018-12-06 15:40:00,349.56,350.08,347.68,348.86,7851.0,349.56,350.08,347.68,348.86,7851.0
2018-12-06 15:50:00,349.18,350.89,348.09,350.56,34432.0,349.18,350.89,348.09,350.56,34432.0
2018-12-07 09:30:00,349.5,352.55,349.01,352.05,11754.0,349.5,352.55,349.01,352.05,11754.0
2018-12-07 09:40:00,352.9,353.61,351.45,351.67,4750.0,352.9,353.61,351.45,351.67,4750.0
2018-12-07 09:50:00,351.35,353.14,350.55,353.14,7800.0,351.35,353.14,350.55,353.14,7800.0
2018-12-07 10:00:00,353.61,357.42,353.34,356.07,25330.0,353.61,357.42,353.34,356.07,25330.0
2018-12-07 10:10:00,356.21,356.32,354.49,355.29,11699.0,356.21,356.32,354.49,355.29,11699.0
2018-12-07 10:20:00,354.67,357.31,354.67,357.12,6925.0,354.67,357.31,354.67,357.12,6925.0
2018-12-07 10:30:00,357.16,357.91,355.14,355.14,6200.0,357.16,357.91,355.14,355.14,6200.0
2018-12-07 10:40:00,354.76,355.45,353.53,354.5,10289.0,354.76,355.45,353.53,354.5,10289.0
2018-12-07 10:50:00,354.32,355.07,354.32,355.07,500.0,354.32,355.07,354.32,355.07,500.0
2018-12-07 11:00:00,355.51,355.8,353.68,353.99,8043.0,355.51,355.8,353.68,353.99,8043.0
2018-12-07 11:10:00,354.0,354.1,350.25,350.64,6853.0,354.0,354.1,350.25,350.64,6853.0
2018-12-07 11:20:00,350.02,350.47,349.35,349.84,3000.0,350.02,350.47,349.35,349.84,3000.0
2018-12-07 11:30:00,350.27,351.09,349.05,350.63,4750.0,350.27,351.09,349.05,350.63,4750.0
2018-12-07 11:40:00,351.1,354.36,351.09,354.36,5250.0,351.1,354.36,351.09,354.36,5250.0
2018-12-07 11:50:00,353.91,353.91,351.36,351.83,5452.0,353.91,353.91,351.36,351.83,5452.0
2018-12-07 12:00:00,352.0,352.49,351.2,351.64,6502.0,352.0,352.49,351.2,351.64,6502.0
2018-12-07 12:10:00,352.42,352.45,349.32,350.15,6628.0,352.42,352.45,349.32,350.15,6628.0
2018-12-07 12:20:00,350.16,350.63,349.52,350.63,2750.0,350.16,350.63,349.52,350.63,2750.0
2018-12-07 12:30:00,351.23,351.23,349.27,349.41,2200.0,351.23,351.23,349.27,349.41,2200.0
2018-12-07 12:40:00,349.12,349.12,346.7,346.75,7904.0,349.12,349.12,346.7,346.75,7904.0
2018-12-07 12:50:00,347.26,350.06,346.44,350.06,4708.0,347.26,350.06,346.44,350.06,4708.0
2018-12-07 13:00:00,350.0,350.26,348.65,349.15,2590.0,350.0,350.26,348.65,349.15,2590.0
2018-12-07 13:10:00,348.86,348.86,347.14,347.14,5221.0,348.86,348.86,347.14,347.14,5221.0
2018-12-07 13:20:00,347.54,348.76,347.32,348.59,5009.0,347.54,348.76,347.32,348.59,5009.0
2018-12-07 13:30:00,348.36,348.94,347.93,347.93,2840.0,348.36,348.94,347.93,347.93,2840.0
2018-12-07 13:40:00,348.02,348.02,347.41,347.82,900.0,348.02,348.02,347.41,347.82,900.0
2018-12-07 13:50:00,346.91,347.31,346.1,347.31,1200.0,346.91,347.31,346.1,347.31,1200.0
2018-12-07 14:00:00,346.13,346.66,343.77,343.8,5700.0,346.13,346.66,343.77,343.8,5700.0
2018-12-07 14:10:00,344.44,347.04,344.27,347.04,8402.0,344.44,347.04,344.27,347.04,8402.0
2018-12-07 14:20:00,347.44,348.0,345.9,347.57,5300.0,347.44,348.0,345.9,347.57,5300.0
2018-12-07 14:30:00,347.57,347.72,346.45,346.6,3250.0,347.57,347.72,346.45,346.6,3250.0
2018-12-07 14:40:00,346.4,346.9,344.45,345.93,6654.0,346.4,346.9,344.45,345.93,6654.0
2018-12-07 14:50:00,345.71,346.02,342.52,343.08,6167.0,345.71,346.02,342.52,343.08,6167.0
2018-12-07 15:00:00,342.99,344.41,341.65,342.88,12200.0,342.99,344.41,341.65,342.88,12200.0
2018-12-07 15:10:00,342.63,344.2,342.62,343.82,9300.0,342.63,344.2,342.62,343.82,9300.0
2018-12-07 15:20:00,344.26,345.84,343.96,345.57,5353.0,344.26,345.84,343.96,345.57,5353.0
2018-12-07 15:30:00,345.64,348.08,345.33,346.77,6184.0,345.64,348.08,345.33,346.77,6184.0
2018-12-07 15:40:00,346.36,346.84,345.43,345.91,10404.0,346.36,346.84,345.43,345.91,10404.0
2018-12-07 15:50:00,345.92,347.61,345.72,346.58,28443.0,345.92,347.61,345.72,346.58,28443.0
2018-12-10 09:30:00,345.02,354.91,345.02,352.97,18195.0,345.02,354.91,345.02,352.97,18195.0
2018-12-10 09:40:00,353.07,357.53,352.19,352.78,18753.0,353.07,357.53,352.19,352.78,18753.0
2018-12-10 09:50:00,352.19,352.43,347.5,349.0,14150.0,352.19,352.43,347.5,349.0,14150.0
2018-12-10 10:00:00,350.0,353.62,349.0,351.46,11197.0,350.0,353.62,349.0,351.46,11197.0
2018-12-10 10:10:00,351.03,352.6,349.6,350.93,16028.0,351.03,352.6,349.6,350.93,16028.0
2018-12-10 10:20:00,350.82,351.19,349.7,350.17,11906.0,350.82,351.19,349.7,350.17,11906.0
2018-12-10 10:30:00,350.24,351.28,349.0,349.52,12400.0,350.24,351.28,349.0,349.52,12400.0
2018-12-10 10:40:00,349.0,349.99,347.34,349.5,16602.0,349.0,349.99,347.34,349.5,16602.0
2018-12-10 10:50:00,349.94,349.94,348.3,348.3,10269.0,349.94,349.94,348.3,348.3,10269.0
2018-12-10 11:00:00,348.3,348.3,342.48,343.24,21608.0,348.3,348.3,342.48,343.24,21608.0
2018-12-10 11:10:00,343.23,344.59,343.23,344.16,2932.0,343.23,344.59,343.23,344.16,2932.0
2018-12-10 11:20:00,344.03,346.08,344.03,346.08,11011.0,344.03,346.08,344.03,346.08,11011.0
2018-12-10 11:30:00,346.87,349.42,346.68,349.41,1836.0,346.87,349.42,346.68,349.41,1836.0
2018-12-10 11:40:00,349.18,351.0,348.26,350.11,12218.0,349.18,351.0,348.26,350.11,12218.0
2018-12-10 11:50:00,350.12,350.13,348.36,349.24,10522.0,350.12,350.13,348.36,349.24,10522.0
2018-12-10 12:00:00,349.3,349.44,346.8,347.13,9268.0,349.3,349.44,346.8,347.13,9268.0
2018-12-10 12:10:00,347.0,347.46,345.98,346.75,7628.0,347.0,347.46,345.98,346.75,7628.0
2018-12-10 12:20:00,346.69,347.03,345.58,346.99,3800.0,346.69,347.03,345.58,346.99,3800.0
2018-12-10 12:30:00,347.84,352.77,347.84,352.77,4238.0,347.84,352.77,347.84,352.77,4238.0
2018-12-10 12:40:00,352.36,354.0,352.07,353.9,7558.0,352.36,354.0,352.07,353.9,7558.0
2018-12-10 12:50:00,353.82,354.11,352.97,353.86,14427.0,353.82,354.11,352.97,353.86,14427.0
2018-12-10 13:00:00,353.69,354.14,352.79,352.79,2000.0,353.69,354.14,352.79,352.79,2000.0
2018-12-10 13:10:00,352.2,353.62,351.72,352.51,7590.0,352.2,353.62,351.72,352.51,7590.0
2018-12-10 13:20:00,353.07,353.08,350.6,350.6,2600.0,353.07,353.08,350.6,350.6,2600.0
2018-12-10 13:30:00,350.79,353.41,350.79,352.05,3703.0,350.79,353.41,350.79,352.05,3703.0
2018-12-10 13:40:00,352.25,353.05,352.21,352.21,1100.0,352.25,353.05,352.21,352.21,1100.0
2018-12-10 13:50:00,353.49,354.83,353.04,353.43,4705.0,353.49,354.83,353.04,353.43,4705.0
2018-12-10 14:00:00,352.91,356.13,352.62,355.59,5166.0,352.91,356.13,352.62,355.59,5166.0
2018-12-10 14:10:00,355.64,355.64,353.99,354.4,2300.0,355.64,355.64,353.99,354.4,2300.0
2018-12-10 14:20:00,354.83,355.03,353.2,353.52,8486.0,354.83,355.03,353.2,353.52,8486.0
2018-12-10 14:30:00,353.41,353.56,351.64,351.65,11751.0,353.41,353.56,351.64,351.65,11751.0
2018-12-10 14:40:00,351.98,353.0,351.8,352.61,3300.0,351.98,353.0,351.8,352.61,3300.0
2018-12-10 14:50:00,352.35,352.84,349.89,351.36,8900.0,352.35,352.84,349.89,351.36,8900.0
2018-12-10 15:00:00,351.02,351.54,350.57,351.36,4039.0,351.02,351.54,350.57,351.36,4039.0
2018-12-10 15:10:00,351.36,351.68,349.95,351.17,7425.0,351.36,351.68,349.95,351.17,7425.0
2018-12-10 15:20:00,351.18,352.36,351.17,352.36,3225.0,351.18,352.36,351.17,352.36,3225.0
2018-12-10 15:30:00,352.97,355.29,352.96,354.89,7327.0,352.97,355.29,352.96,354.89,7327.0
2018-12-10 15:40:00,355.08,355.08,353.42,353.42,7568.0,355.08,355.08,353.42,353.42,7568.0
2018-12-10 15:50:00,353.6,354.05,353.39,353.52,11985.0,353.6,354.05,353.39,353.52,11985.0
2018-12-11 09:30:00,361.0,364.94,356.31,356.32,11851.0,361.0,364.94,356.31,356.32,11851.0
2018-12-11 09:40:00,356.39,359.87,356.39,358.21,4576.0,356.39,359.87,356.39,358.21,4576.0
2018-12-11 09:50:00,358.12,358.12,355.52,357.85,15496.0,358.12,358.12,355.52,357.85,15496.0
2018-12-11 10:00:00,355.88,361.16,355.88,360.89,14125.0,355.88,361.16,355.88,360.89,14125.0
2018-12-11 10:10:00,360.59,360.96,358.04,360.5,11138.0,360.59,360.96,358.04,360.5,11138.0
2018-12-11 10:20:00,360.51,362.77,360.51,361.68,5548.0,360.51,362.77,360.51,361.68,5548.0
2018-12-11 10:30:00,361.5,361.5,358.2,360.0,11683.0,361.5,361.5,358.2,360.0,11683.0
2018-12-11 10:40:00,360.36,360.36,359.24,359.88,3809.0,360.36,360.36,359.24,359.88,3809.0
2018-12-11 10:50:00,359.56,360.45,359.39,360.29,12390.0,359.56,360.45,359.39,360.29,12390.0
2018-12-11 11:00:00,360.29,360.29,359.36,359.89,97219.0,360.29,360.29,359.36,359.89,97219.0
2018-12-11 11:10:00,360.02,360.74,359.11,360.37,9700.0,360.02,360.74,359.11,360.37,9700.0
2018-12-11 11:20:00,361.43,361.43,359.54,359.94,8500.0,361.43,361.43,359.54,359.94,8500.0
2018-12-11 11:30:00,359.61,359.68,358.0,358.8,14162.0,359.61,359.68,358.0,358.8,14162.0
2018-12-11 11:40:00,358.55,360.48,358.55,360.08,7713.0,358.55,360.48,358.55,360.08,7713.0
2018-12-11 11:50:00,360.44,362.75,360.33,362.34,7935.0,360.44,362.75,360.33,362.34,7935.0
2018-12-11 12:00:00,362.82,362.82,360.82,361.47,7296.0,362.82,362.82,360.82,361.47,7296.0
2018-12-11 12:10:00,361.14,361.68,359.29,360.44,6082.0,361.14,361.68,359.29,360.44,6082.0
2018-12-11 12:20:00,360.02,361.97,360.02,360.1,3250.0,360.02,361.97,360.02,360.1,3250.0
2018-12-11 12:30:00,360.63,360.81,359.24,359.75,4040.0,360.63,360.81,359.24,359.75,4040.0
2018-12-11 12:40:00,359.86,360.42,358.7,359.12,5215.0,359.86,360.42,358.7,359.12,5215.0
2018-12-11 12:50:00,359.45,360.08,358.85,358.86,2500.0,359.45,360.08,358.85,358.86,2500.0
2018-12-11 13:00:00,358.96,360.18,358.96,360.07,12300.0,358.96,360.18,358.96,360.07,12300.0
2018-12-11 13:10:00,359.92,360.34,358.93,360.0,6529.0,359.92,360.34,358.93,360.0,6529.0
2018-12-11 13:20:00,360.0,360.28,358.56,358.56,2500.0,360.0,360.28,358.56,358.56,2500.0
2018-12-11 13:30:00,358.56,358.62,357.68,357.68,4050.0,358.56,358.62,357.68,357.68,4050.0
2018-12-11 13:40:00,357.68,357.68,353.66,354.1,6963.0,357.68,357.68,353.66,354.1,6963.0
2018-12-11 13:50:00,353.75,354.15,351.68,353.67,4329.0,353.75,354.15,351.68,353.67,4329.0
2018-12-11 14:00:00,353.09,354.1,353.02,353.08,4100.0,353.09,354.1,353.02,353.08,4100.0
2018-12-11 14:10:00,352.02,354.22,352.02,354.22,5143.0,352.02,354.22,352.02,354.22,5143.0
2018-12-11 14:20:00,354.37,356.83,354.37,356.83,2141.0,354.37,356.83,354.37,356.83,2141.0
2018-12-11 14:30:00,357.09,357.52,355.96,356.38,2500.0,357.09,357.52,355.96,356.38,2500.0
2018-12-11 14:40:00,356.64,358.11,356.5,357.75,4700.0,356.64,358.11,356.5,357.75,4700.0
2018-12-11 14:50:00,357.75,358.03,356.01,356.12,3722.0,357.75,358.03,356.01,356.12,3722.0
2018-12-11 15:00:00,356.11,356.11,354.29,355.62,5089.0,356.11,356.11,354.29,355.62,5089.0
2018-12-11 15:10:00,356.23,358.01,356.18,356.88,5495.0,356.23,358.01,356.18,356.88,5495.0
2018-12-11 15:20:00,356.9,357.08,356.37,356.49,2700.0,356.9,357.08,356.37,356.49,2700.0
2018-12-11 15:30:00,356.51,358.12,356.51,356.78,5500.0,356.51,358.12,356.51,356.78,5500.0
2018-12-11 15:40:00,356.28,357.26,355.67,356.72,15101.0,356.28,357.26,355.67,356.72,15101.0
2018-12-11 15:50:00,356.62,356.62,354.32,355.24,34239.0,356.62,356.62,354.32,355.24,34239.0
2018-12-12 09:30:00,359.65,361.32,358.46,361.32,8451.0,359.65,361.32,358.46,361.32,8451.0
2018-12-12 09:40:00,360.13,360.13,354.93,356.58,11914.0,360.13,360.13,354.93,356.58,11914.0
2018-12-12 09:50:00,356.8,360.0,356.8,360.0,10977.0,356.8,360.0,356.8,360.0,10977.0
2018-12-12 10:00:00,360.62,361.3,359.1,360.88,2568.0,360.62,361.3,359.1,360.88,2568.0
2018-12-12 10:10:00,361.28,365.27,361.21,363.41,12055.0,361.28,365.27,361.21,363.41,12055.0
2018-12-12 10:20:00,363.85,364.43,361.1,361.1,9921.0,363.85,364.43,361.1,361.1,9921.0
2018-12-12 10:30:00,361.01,361.27,359.41,360.77,6213.0,361.01,361.27,359.41,360.77,6213.0
2018-12-12 10:40:00,360.98,364.23,360.98,364.23,2568.0,360.98,364.23,360.98,364.23,2568.0
2018-12-12 10:50:00,364.86,364.86,363.01,364.81,2500.0,364.86,364.86,363.01,364.81,2500.0
2018-12-12 11:00:00,364.27,364.83,363.83,364.53,1600.0,364.27,364.83,363.83,364.53,1600.0
2018-12-12 11:10:00,364.53,366.12,363.92,365.53,7072.0,364.53,366.12,363.92,365.53,7072.0
2018-12-12 11:20:00,365.29,365.66,364.02,364.57,3400.0,365.29,365.66,364.02,364.57,3400.0
2018-12-12 11:30:00,364.38,364.39,363.11,363.91,6000.0,364.38,364.39,363.11,363.91,6000.0
2018-12-12 11:40:00,364.41,365.0,364.04,364.31,4558.0,364.41,365.0,364.04,364.31,4558.0
2018-12-12 11:50:00,364.25,364.83,362.68,363.08,9317.0,364.25,364.83,362.68,363.08,9317.0
2018-12-12 12:00:00,363.87,363.87,362.66,363.01,3400.0,363.87,363.87,362.66,363.01,3400.0
2018-12-12 12:10:00,363.0,363.39,362.69,363.12,2350.0,363.0,363.39,362.69,363.12,2350.0
2018-12-12 12:20:00,363.08,363.4,362.94,363.3,4502.0,363.08,363.4,362.94,363.3,4502.0
2018-12-12 12:30:00,363.8,363.8,360.39,360.39,3925.0,363.8,363.8,360.39,360.39,3925.0
2018-12-12 12:40:00,360.48,361.73,360.17,361.0,7591.0,360.48,361.73,360.17,361.0,7591.0
2018-12-12 12:50:00,361.0,362.04,360.44,360.84,5800.0,361.0,362.04,360.44,360.84,5800.0
2018-12-12 13:00:00,360.95,361.36,360.02,360.43,7411.0,360.95,361.36,360.02,360.43,7411.0
2018-12-12 13:10:00,360.31,362.12,360.2,361.41,2132.0,360.31,362.12,360.2,361.41,2132.0
2018-12-12 13:20:00,361.69,361.7,360.48,361.14,1500.0,361.69,361.7,360.48,361.14,1500.0
2018-12-12 13:30:00,361.53,362.65,360.75,362.65,67961.0,361.53,362.65,360.75,362.65,67961.0
2018-12-12 13:40:00,363.13,363.92,362.27,363.77,64443.0,363.13,363.92,362.27,363.77,64443.0
2018-12-12 13:50:00,363.98,363.98,362.92,363.24,4000.0,363.98,363.98,362.92,363.24,4000.0
2018-12-12 14:00:00,363.62,364.15,362.46,362.47,1700.0,363.62,364.15,362.46,362.47,1700.0
2018-12-12 14:10:00,362.46,362.47,360.63,361.24,4240.0,362.46,362.47,360.63,361.24,4240.0
2018-12-12 14:20:00,360.74,361.41,358.44,359.01,6109.0,360.74,361.41,358.44,359.01,6109.0
2018-12-12 14:30:00,358.87,360.0,358.51,359.93,3381.0,358.87,360.0,358.51,359.93,3381.0
2018-12-12 14:40:00,359.75,359.76,358.35,358.95,2120.0,359.75,359.76,358.35,358.95,2120.0
2018-12-12 14:50:00,358.21,359.97,357.92,359.96,2045.0,358.21,359.97,357.92,359.96,2045.0
2018-12-12 15:00:00,359.85,362.14,359.41,362.14,9844.0,359.85,362.14,359.41,362.14,9844.0
2018-12-12 15:10:00,361.89,362.57,361.01,361.19,5329.0,361.89,362.57,361.01,361.19,5329.0
2018-12-12 15:20:00,361.39,361.61,359.47,359.95,4016.0,361.39,361.61,359.47,359.95,4016.0
2018-12-12 15:30:00,359.28,362.08,359.14,362.07,4800.0,359.28,362.08,359.14,362.07,4800.0
2018-12-12 15:40:00,362.07,362.71,361.89,362.41,7070.0,362.07,362.71,361.89,362.41,7070.0
2018-12-12 15:50:00,362.13,362.92,361.28,361.28,22382.0,362.13,362.92,361.28,361.28,22382.0
2018-12-13 09:30:00,360.1,361.0,357.83,358.91,18319.0,360.1,361.0,357.83,358.91,18319.0
2018-12-13 09:40:00,358.21,359.46,353.42,353.42,9620.0,358.21,359.46,353.42,353.42,9620.0
2018-12-13 09:50:00,353.37,354.41,350.01,350.32,40613.0,353.37,354.41,350.01,350.32,40613.0
2018-12-13 10:00:00,351.08,351.95,349.12,349.12,16868.0,351.08,351.95,349.12,349.12,16868.0
2018-12-13 10:10:00,348.7,349.4,345.45,348.39,18343.0,348.7,349.4,345.45,348.39,18343.0
2018-12-13 10:20:00,348.53,349.15,346.91,347.96,7836.0,348.53,349.15,346.91,347.96,7836.0
2018-12-13 10:30:00,347.61,347.63,343.9,344.88,27424.0,347.61,347.63,343.9,344.88,27424.0
2018-12-13 10:40:00,345.71,345.71,341.36,342.18,16518.0,345.71,345.71,341.36,342.18,16518.0
2018-12-13 10:50:00,341.37,344.69,340.64,344.69,10750.0,341.37,344.69,340.64,344.69,10750.0
2018-12-13 11:00:00,343.99,346.0,342.85,344.4,14005.0,343.99,346.0,342.85,344.4,14005.0
2018-12-13 11:10:00,344.39,345.2,343.19,344.2,4253.0,344.39,345.2,343.19,344.2,4253.0
2018-12-13 11:20:00,344.55,344.85,343.44,343.44,5313.0,344.55,344.85,343.44,343.44,5313.0
2018-12-13 11:30:00,343.2,344.64,343.0,344.27,4780.0,343.2,344.64,343.0,344.27,4780.0
2018-12-13 11:40:00,344.0,345.92,343.94,344.63,6912.0,344.0,345.92,343.94,344.63,6912.0
2018-12-13 11:50:00,344.0,344.0,340.56,341.31,11540.0,344.0,344.0,340.56,341.31,11540.0
2018-12-13 12:00:00,341.32,341.32,337.33,338.17,23822.0,341.32,341.32,337.33,338.17,23822.0
2018-12-13 12:10:00,338.79,338.88,337.48,338.06,5833.0,338.79,338.88,337.48,338.06,5833.0
2018-12-13 12:20:00,337.6,337.6,336.5,337.46,6297.0,337.6,337.6,336.5,337.46,6297.0
2018-12-13 12:30:00,337.06,339.44,336.94,339.28,20537.0,337.06,339.44,336.94,339.28,20537.0
2018-12-13 12:40:00,339.88,340.06,338.38,338.38,7846.0,339.88,340.06,338.38,338.38,7846.0
2018-12-13 12:50:00,338.99,339.0,337.16,338.98,4600.0,338.99,339.0,337.16,338.98,4600.0
2018-12-13 13:00:00,338.72,338.8,337.03,337.36,6238.0,338.72,338.8,337.03,337.36,6238.0
2018-12-13 13:10:00,338.01,338.82,337.82,338.71,2202.0,338.01,338.82,337.82,338.71,2202.0
2018-12-13 13:20:00,338.8,339.31,336.0,337.35,9347.0,338.8,339.31,336.0,337.35,9347.0
2018-12-13 13:30:00,337.42,338.99,337.42,338.65,4900.0,337.42,338.99,337.42,338.65,4900.0
2018-12-13 13:40:00,339.02,339.29,337.1,337.1,3900.0,339.02,339.29,337.1,337.1,3900.0
2018-12-13 13:50:00,337.12,337.16,335.55,337.02,9516.0,337.12,337.16,335.55,337.02,9516.0
2018-12-13 14:00:00,336.85,337.31,336.35,336.36,3820.0,336.85,337.31,336.35,336.36,3820.0
2018-12-13 14:10:00,336.08,336.08,335.37,336.03,3684.0,336.08,336.08,335.37,336.03,3684.0
2018-12-13 14:20:00,336.47,337.49,336.08,337.49,10087.0,336.47,337.49,336.08,337.49,10087.0
2018-12-13 14:30:00,337.62,339.15,337.51,339.15,19792.0,337.62,339.15,337.51,339.15,19792.0
2018-12-13 14:40:00,339.17,339.17,337.49,337.49,23218.0,339.17,339.17,337.49,337.49,23218.0
2018-12-13 14:50:00,337.29,337.29,335.88,335.94,9190.0,337.29,337.29,335.88,335.94,9190.0
2018-12-13 15:00:00,335.91,336.2,335.61,335.67,4232.0,335.91,336.2,335.61,335.67,4232.0
2018-12-13 15:10:00,335.82,336.33,335.44,336.01,6800.0,335.82,336.33,335.44,336.01,6800.0
2018-12-13 15:20:00,335.79,336.66,335.79,336.31,9700.0,335.79,336.66,335.79,336.31,9700.0
2018-12-13 15:30:00,336.31,336.71,334.68,335.32,17853.0,336.31,336.71,334.68,335.32,17853.0
2018-12-13 15:40:00,335.47,335.62,334.77,334.95,35276.0,335.47,335.62,334.77,334.95,35276.0
2018-12-13 15:50:00,335.11,335.68,333.33,333.42,49227.0,335.11,335.68,333.33,333.42,49227.0
2018-12-14 09:30:00,329.0,331.11,324.13,325.3,26380.0,329.0,331.11,324.13,325.3,26380.0
2018-12-14 09:40:00,325.48,328.87,324.8,328.82,11342.0,325.48,328.87,324.8,328.82,11342.0
2018-12-14 09:50:00,328.53,331.7,327.86,331.7,5500.0,328.53,331.7,327.86,331.7,5500.0
2018-12-14 10:00:00,331.71,334.06,331.61,334.0,21786.0,331.71,334.06,331.61,334.0,21786.0
2018-12-14 10:10:00,334.01,336.51,332.36,336.5,12867.0,334.01,336.51,332.36,336.5,12867.0
2018-12-14 10:20:00,336.69,337.33,334.26,334.96,12581.0,336.69,337.33,334.26,334.96,12581.0
2018-12-14 10:30:00,334.96,335.35,332.96,334.34,11287.0,334.96,335.35,332.96,334.34,11287.0
2018-12-14 10:40:00,334.61,336.2,334.01,336.19,3695.0,334.61,336.2,334.01,336.19,3695.0
2018-12-14 10:50:00,336.31,336.44,334.01,334.01,10766.0,336.31,336.44,334.01,334.01,10766.0
2018-12-14 11:00:00,333.65,334.54,333.65,334.16,1738.0,333.65,334.54,333.65,334.16,1738.0
2018-12-14 11:10:00,334.03,334.03,332.78,333.36,3400.0,334.03,334.03,332.78,333.36,3400.0
2018-12-14 11:20:00,332.76,332.77,330.8,331.46,2960.0,332.76,332.77,330.8,331.46,2960.0
2018-12-14 11:30:00,331.48,332.96,331.47,332.14,3140.0,331.48,332.96,331.47,332.14,3140.0
2018-12-14 11:40:00,331.42,331.42,329.7,329.7,7257.0,331.42,331.42,329.7,329.7,7257.0
2018-12-14 11:50:00,330.25,330.25,328.26,328.73,9540.0,330.25,330.25,328.26,328.73,9540.0
2018-12-14 12:00:00,328.75,330.05,328.74,330.05,1300.0,328.75,330.05,328.74,330.05,1300.0
2018-12-14 12:10:00,329.88,331.52,329.44,331.52,3662.0,329.88,331.52,329.44,331.52,3662.0
2018-12-14 12:20:00,332.07,332.07,330.84,330.84,1800.0,332.07,332.07,330.84,330.84,1800.0
2018-12-14 12:30:00,331.55,332.21,331.53,331.54,1300.0,331.55,332.21,331.53,331.54,1300.0
2018-12-14 12:40:00,331.39,332.46,330.98,332.24,8794.0,331.39,332.46,330.98,332.24,8794.0
2018-12-14 12:50:00,332.09,333.06,332.06,332.56,5000.0,332.09,333.06,332.06,332.56,5000.0
2018-12-14 13:00:00,332.43,332.94,332.35,332.67,2817.0,332.43,332.94,332.35,332.67,2817.0
2018-12-14 13:10:00,332.87,334.56,332.87,334.51,10300.0,332.87,334.56,332.87,334.51,10300.0
2018-12-14 13:20:00,334.18,334.8,333.59,334.44,9688.0,334.18,334.8,333.59,334.44,9688.0
2018-12-14 13:30:00,334.08,334.41,331.6,332.53,10680.0,334.08,334.41,331.6,332.53,10680.0
2018-12-14 13:40:00,332.47,332.47,331.72,332.41,700.0,332.47,332.47,331.72,332.41,700.0
2018-12-14 13:50:00,332.12,332.48,331.52,331.62,3788.0,332.12,332.48,331.52,331.62,3788.0
2018-12-14 14:00:00,332.06,332.06,330.35,330.9,3814.0,332.06,332.06,330.35,330.9,3814.0
2018-12-14 14:10:00,331.23,331.23,329.43,330.45,4600.0,331.23,331.23,329.43,330.45,4600.0
2018-12-14 14:20:00,330.53,330.94,329.82,329.82,800.0,330.53,330.94,329.82,329.82,800.0
2018-12-14 14:30:00,330.41,330.41,327.83,328.43,15508.0,330.41,330.41,327.83,328.43,15508.0
2018-12-14 14:40:00,328.5,329.09,326.91,326.91,9794.0,328.5,329.09,326.91,326.91,9794.0
2018-12-14 14:50:00,327.14,327.21,326.37,326.99,14140.0,327.14,327.21,326.37,326.99,14140.0
2018-12-14 15:00:00,326.86,327.59,325.87,326.16,13758.0,326.86,327.59,325.87,326.16,13758.0
2018-12-14 15:10:00,325.89,327.75,325.87,326.11,8335.0,325.89,327.75,325.87,326.11,8335.0
2018-12-14 15:20:00,326.27,326.31,324.87,325.26,17144.0,326.27,326.31,324.87,325.26,17144.0
2018-12-14 15:30:00,325.15,326.21,324.86,325.35,6100.0,325.15,326.21,324.86,325.35,6100.0
2018-12-14 15:40:00,324.95,325.67,324.4,325.67,16612.0,324.95,325.67,324.4,325.67,16612.0
2018-12-14 15:50:00,325.6,327.44,325.44,326.51,32656.0,325.6,327.44,325.44,326.51,32656.0
2018-12-17 09:30:00,324.79,324.87,320.5,322.16,12164.0,324.79,324.87,320.5,322.16,12164.0
2018-12-17 09:40:00,321.01,321.6,319.28,319.42,13708.0,321.01,321.6,319.28,319.42,13708.0
2018-12-17 09:50:00,319.0,319.0,314.3,315.96,22904.0,319.0,319.0,314.3,315.96,22904.0
2018-12-17 10:00:00,315.13,316.91,314.84,315.01,7340.0,315.13,316.91,314.84,315.01,7340.0
2018-12-17 10:10:00,315.47,316.75,314.96,315.56,13492.0,315.47,316.75,314.96,315.56,13492.0
2018-12-17 10:20:00,315.33,319.78,315.33,318.75,31754.0,315.33,319.78,315.33,318.75,31754.0
2018-12-17 10:30:00,318.63,319.71,317.04,319.0,16695.0,318.63,319.71,317.04,319.0,16695.0
2018-12-17 10:40:00,319.0,320.5,318.67,320.17,18600.0,319.0,320.5,318.67,320.17,18600.0
2018-12-17 10:50:00,320.23,321.12,319.7,320.16,8160.0,320.23,321.12,319.7,320.16,8160.0
2018-12-17 11:00:00,320.51,323.71,320.51,323.66,6100.0,320.51,323.71,320.51,323.66,6100.0
2018-12-17 11:10:00,323.29,323.65,322.73,322.84,4200.0,323.29,323.65,322.73,322.84,4200.0
2018-12-17 11:20:00,322.99,323.0,321.3,321.74,3332.0,322.99,323.0,321.3,321.74,3332.0
2018-12-17 11:30:00,321.53,321.53,319.37,319.37,4700.0,321.53,321.53,319.37,319.37,4700.0
2018-12-17 11:40:00,318.72,320.0,317.99,320.0,3991.0,318.72,320.0,317.99,320.0,3991.0
2018-12-17 11:50:00,320.0,321.2,320.0,321.05,6702.0,320.0,321.2,320.0,321.05,6702.0
2018-12-17 12:00:00,321.02,321.75,320.88,321.29,4575.0,321.02,321.75,320.88,321.29,4575.0
2018-12-17 12:10:00,321.8,321.82,320.5,321.3,3402.0,321.8,321.82,320.5,321.3,3402.0
2018-12-17 12:20:00,321.17,322.23,319.49,319.74,4461.0,321.17,322.23,319.49,319.74,4461.0
2018-12-17 12:30:00,319.72,319.73,317.36,318.03,3775.0,319.72,319.73,317.36,318.03,3775.0
2018-12-17 12:40:00,318.37,319.48,318.14,319.43,2525.0,318.37,319.48,318.14,319.43,2525.0
2018-12-17 12:50:00,318.89,318.89,317.4,317.75,1800.0,318.89,318.89,317.4,317.75,1800.0
2018-12-17 13:00:00,317.28,318.74,316.79,318.74,5005.0,317.28,318.74,316.79,318.74,5005.0
2018-12-17 13:10:00,318.74,319.08,317.81,319.08,4368.0,318.74,319.08,317.81,319.08,4368.0
2018-12-17 13:20:00,318.9,319.39,318.89,319.09,900.0,318.9,319.39,318.89,319.09,900.0
2018-12-17 13:30:00,318.94,318.95,316.9,316.91,2225.0,318.94,318.95,316.9,316.91,2225.0
2018-12-17 13:40:00,316.91,318.15,316.14,316.22,7170.0,316.91,318.15,316.14,316.22,7170.0
2018-12-17 13:50:00,316.58,318.34,316.57,317.68,2665.0,316.58,318.34,316.57,317.68,2665.0
2018-12-17 14:00:00,317.64,317.74,316.44,317.74,3123.0,317.64,317.74,316.44,317.74,3123.0
2018-12-17 14:10:00,317.42,317.46,315.47,315.47,5198.0,317.42,317.46,315.47,315.47,5198.0
2018-12-17 14:20:00,315.88,317.41,315.48,315.48,6384.0,315.88,317.41,315.48,315.48,6384.0
2018-12-17 14:30:00,315.5,316.59,315.02,316.18,6137.0,315.5,316.59,315.02,316.18,6137.0
2018-12-17 14:40:00,316.55,317.42,316.34,316.34,2948.0,316.55,317.42,316.34,316.34,2948.0
2018-12-17 14:50:00,316.19,316.19,314.51,315.12,2800.0,316.19,316.19,314.51,315.12,2800.0
2018-12-17 15:00:00,314.8,314.8,313.57,313.81,12532.0,314.8,314.8,313.57,313.81,12532.0
2018-12-17 15:10:00,313.84,314.63,313.83,314.0,4358.0,313.84,314.63,313.83,314.0,4358.0
2018-12-17 15:20:00,313.85,314.44,312.75,312.75,16636.0,313.85,314.44,312.75,312.75,16636.0
2018-12-17 15:30:00,312.73,312.73,310.43,311.74,16348.0,312.73,312.73,310.43,311.74,16348.0
2018-12-17 15:40:00,311.5,312.96,310.32,310.8,25707.0,311.5,312.96,310.32,310.8,25707.0
2018-12-17 15:50:00,310.79,311.15,309.74,310.5,57814.0,310.79,311.15,309.74,310.5,57814.0
2018-12-18 09:30:00,312.9,317.34,312.9,316.72,16568.0,312.9,317.34,312.9,316.72,16568.0
2018-12-18 09:40:00,317.42,320.16,317.0,319.73,13915.0,317.42,320.16,317.0,319.73,13915.0
2018-12-18 09:50:00,318.11,319.45,317.82,319.0,10227.0,318.11,319.45,317.82,319.0,10227.0
2018-12-18 10:00:00,318.53,319.0,314.33,314.66,6203.0,318.53,319.0,314.33,314.66,6203.0
2018-12-18 10:10:00,314.18,316.46,313.64,315.25,5958.0,314.18,316.46,313.64,315.25,5958.0
2018-12-18 10:20:00,314.85,314.85,312.58,313.8,4450.0,314.85,314.85,312.58,313.8,4450.0
2018-12-18 10:30:00,314.18,315.17,313.34,314.75,3573.0,314.18,315.17,313.34,314.75,3573.0
2018-12-18 10:40:00,314.29,314.84,312.54,313.09,5830.0,314.29,314.84,312.54,313.09,5830.0
2018-12-18 10:50:00,313.16,314.04,312.23,312.55,5266.0,313.16,314.04,312.23,312.55,5266.0
2018-12-18 11:00:00,312.2,312.88,310.74,311.21,3403.0,312.2,312.88,310.74,311.21,3403.0
2018-12-18 11:10:00,310.6,311.7,310.6,311.45,3600.0,310.6,311.7,310.6,311.45,3600.0
2018-12-18 11:20:00,310.97,310.98,309.11,310.03,4305.0,310.97,310.98,309.11,310.03,4305.0
2018-12-18 11:30:00,310.06,311.15,309.45,310.31,6389.0,310.06,311.15,309.45,310.31,6389.0
2018-12-18 11:40:00,309.64,310.85,308.72,308.75,9633.0,309.64,310.85,308.72,308.75,9633.0
2018-12-18 11:50:00,309.0,309.0,307.42,307.49,9789.0,309.0,309.0,307.42,307.49,9789.0
2018-12-18 12:00:00,307.99,311.19,307.69,311.19,7300.0,307.99,311.19,307.69,311.19,7300.0
2018-12-18 12:10:00,311.65,312.14,311.48,312.0,3300.0,311.65,312.14,311.48,312.0,3300.0
2018-12-18 12:20:00,311.69,311.91,311.17,311.91,5203.0,311.69,311.91,311.17,311.91,5203.0
2018-12-18 12:30:00,312.12,313.03,311.61,311.9,6041.0,312.12,313.03,311.61,311.9,6041.0
2018-12-18 12:40:00,312.04,313.87,311.26,313.74,8879.0,312.04,313.87,311.26,313.74,8879.0
2018-12-18 12:50:00,313.63,315.77,313.0,315.58,7920.0,313.63,315.77,313.0,315.58,7920.0
2018-12-18 13:00:00,315.23,315.34,313.96,314.6,8727.0,315.23,315.34,313.96,314.6,8727.0
2018-12-18 13:10:00,314.85,315.11,314.25,314.25,1800.0,314.85,315.11,314.25,314.25,1800.0
2018-12-18 13:20:00,313.28,313.95,312.83,312.83,1300.0,313.28,313.95,312.83,312.83,1300.0
2018-12-18 13:30:00,312.35,312.35,311.64,312.23,4453.0,312.35,312.35,311.64,312.23,4453.0
2018-12-18 13:40:00,312.05,314.73,312.04,314.73,7804.0,312.05,314.73,312.04,314.73,7804.0
2018-12-18 13:50:00,313.8,314.09,311.83,312.12,7337.0,313.8,314.09,311.83,312.12,7337.0
2018-12-18 14:00:00,312.5,316.77,312.5,316.18,13529.0,312.5,316.77,312.5,316.18,13529.0
2018-12-18 14:10:00,316.54,317.33,314.39,315.5,17935.0,316.54,317.33,314.39,315.5,17935.0
2018-12-18 14:20:00,315.79,315.96,314.7,315.18,2150.0,315.79,315.96,314.7,315.18,2150.0
2018-12-18 14:30:00,315.32,315.51,313.4,313.88,3432.0,315.32,315.51,313.4,313.88,3432.0
2018-12-18 14:40:00,313.5,313.5,311.8,312.13,2832.0,313.5,313.5,311.8,312.13,2832.0
2018-12-18 14:50:00,312.13,312.15,310.77,310.78,5500.0,312.13,312.15,310.77,310.78,5500.0
2018-12-18 15:00:00,310.74,311.05,308.87,309.45,23575.0,310.74,311.05,308.87,309.45,23575.0
2018-12-18 15:10:00,309.87,312.0,309.87,311.59,20685.0,309.87,312.0,309.87,311.59,20685.0
2018-12-18 15:20:00,311.5,312.17,310.31,310.31,7130.0,311.5,312.17,310.31,310.31,7130.0
2018-12-18 15:30:00,310.81,312.2,310.46,311.12,7450.0,310.81,312.2,310.46,311.12,7450.0
2018-12-18 15:40:00,311.14,313.74,311.14,313.74,15152.0,311.14,313.74,311.14,313.74,15152.0
2018-12-18 15:50:00,313.51,313.91,310.82,310.82,33147.0,313.51,313.91,310.82,310.82,33147.0
2018-12-19 09:30:00,312.78,319.02,311.27,317.26,6599.0,312.78,319.02,311.27,317.26,6599.0
2018-12-19 09:40:00,318.06,320.97,317.01,320.48,7523.0,318.06,320.97,317.01,320.48,7523.0
2018-12-19 09:50:00,320.04,320.56,318.82,319.59,23046.0,320.04,320.56,318.82,319.59,23046.0
2018-12-19 10:00:00,319.77,323.61,319.77,323.61,13765.0,319.77,323.61,319.77,323.61,13765.0
2018-12-19 10:10:00,323.43,325.72,322.78,323.25,13620.0,323.43,325.72,322.78,323.25,13620.0
2018-12-19 10:20:00,323.44,325.62,323.43,325.4,15870.0,323.44,325.62,323.43,325.4,15870.0
2018-12-19 10:30:00,325.87,326.38,324.64,326.38,11575.0,325.87,326.38,324.64,326.38,11575.0
2018-12-19 10:40:00,326.15,328.24,325.55,326.69,16964.0,326.15,328.24,325.55,326.69,16964.0
2018-12-19 10:50:00,326.81,328.83,325.2,326.44,27529.0,326.81,328.83,325.2,326.44,27529.0
2018-12-19 11:00:00,326.72,326.72,323.9,324.32,8561.0,326.72,326.72,323.9,324.32,8561.0
2018-12-19 11:10:00,324.29,324.93,323.48,324.33,8122.0,324.29,324.93,323.48,324.33,8122.0
2018-12-19 11:20:00,324.94,325.9,324.64,325.9,3400.0,324.94,325.9,324.64,325.9,3400.0
2018-12-19 11:30:00,325.51,325.95,324.38,325.0,10797.0,325.51,325.95,324.38,325.0,10797.0
2018-12-19 11:40:00,325.0,326.58,324.43,326.57,3400.0,325.0,326.58,324.43,326.57,3400.0
2018-12-19 11:50:00,326.53,329.21,326.52,328.37,24107.0,326.53,329.21,326.52,328.37,24107.0
2018-12-19 12:00:00,328.39,330.39,328.39,329.28,14905.0,328.39,330.39,328.39,329.28,14905.0
2018-12-19 12:10:00,329.18,330.57,328.15,330.57,23900.0,329.18,330.57,328.15,330.57,23900.0
2018-12-19 12:20:00,329.65,330.29,328.04,328.04,16195.0,329.65,330.29,328.04,328.04,16195.0
2018-12-19 12:30:00,327.69,328.91,326.85,328.91,33943.0,327.69,328.91,326.85,328.91,33943.0
2018-12-19 12:40:00,328.92,328.92,327.51,327.51,3853.0,328.92,328.92,327.51,327.51,3853.0
2018-12-19 12:50:00,327.48,328.03,326.44,327.33,8447.0,327.48,328.03,326.44,327.33,8447.0
2018-12-19 13:00:00,326.94,328.67,326.46,327.67,20925.0,326.94,328.67,326.46,327.67,20925.0
2018-12-19 13:10:00,327.67,327.88,326.38,327.07,7770.0,327.67,327.88,326.38,327.07,7770.0
2018-12-19 13:20:00,326.54,327.56,324.91,326.18,13730.0,326.54,327.56,324.91,326.18,13730.0
2018-12-19 13:30:00,326.16,327.25,326.16,326.77,3283.0,326.16,327.25,326.16,326.77,3283.0
2018-12-19 13:40:00,326.19,328.2,326.19,327.79,3535.0,326.19,328.2,326.19,327.79,3535.0
2018-12-19 13:50:00,327.39,330.85,327.38,330.18,15328.0,327.39,330.85,327.38,330.18,15328.0
2018-12-19 14:00:00,329.87,329.92,322.74,323.54,27091.0,329.87,329.92,322.74,323.54,27091.0
2018-12-19 14:10:00,323.54,324.32,319.88,323.73,28050.0,323.54,324.32,319.88,323.73,28050.0
2018-12-19 14:20:00,323.4,326.67,322.89,325.63,6320.0,323.4,326.67,322.89,325.63,6320.0
2018-12-19 14:30:00,326.25,327.42,325.33,326.13,7473.0,326.25,327.42,325.33,326.13,7473.0
2018-12-19 14:40:00,326.13,326.13,319.38,320.2,11465.0,326.13,326.13,319.38,320.2,11465.0
2018-12-19 14:50:00,320.62,320.62,314.41,316.98,8487.0,320.62,320.62,314.41,316.98,8487.0
2018-12-19 15:00:00,316.04,316.45,310.46,313.82,16409.0,316.04,316.45,310.46,313.82,16409.0
2018-12-19 15:10:00,313.43,315.09,310.88,312.25,19145.0,313.43,315.09,310.88,312.25,19145.0
2018-12-19 15:20:00,312.26,313.34,310.0,310.43,16031.0,312.26,313.34,310.0,310.43,16031.0
2018-12-19 15:30:00,310.5,312.28,309.3,310.98,19966.0,310.5,312.28,309.3,310.98,19966.0
2018-12-19 15:40:00,310.51,313.52,310.07,313.52,16345.0,310.51,313.52,310.07,313.52,16345.0
2018-12-19 15:50:00,313.6,314.32,312.19,312.39,26136.0,313.6,314.32,312.19,312.39,26136.0
2018-12-20 09:30:00,311.52,316.88,309.35,311.79,12746.0,311.52,316.88,309.35,311.79,12746.0
2018-12-20 09:40:00,313.51,314.52,310.78,312.66,6130.0,313.51,314.52,310.78,312.66,6130.0
2018-12-20 09:50:00,312.43,314.99,311.33,314.99,8669.0,312.43,314.99,311.33,314.99,8669.0
2018-12-20 10:00:00,315.0,317.84,314.35,317.26,8655.0,315.0,317.84,314.35,317.26,8655.0
2018-12-20 10:10:00,316.75,318.77,316.63,317.83,7519.0,316.75,318.77,316.63,317.83,7519.0
2018-12-20 10:20:00,317.05,317.81,315.99,317.0,11094.0,317.05,317.81,315.99,317.0,11094.0
2018-12-20 10:30:00,316.31,319.02,315.62,315.79,5267.0,316.31,319.02,315.62,315.79,5267.0
2018-12-20 10:40:00,316.44,317.67,316.14,316.21,5200.0,316.44,317.67,316.14,316.21,5200.0
2018-12-20 10:50:00,315.58,316.58,314.49,315.73,10610.0,315.58,316.58,314.49,315.73,10610.0
2018-12-20 11:00:00,314.44,314.44,312.4,312.63,3300.0,314.44,314.44,312.4,312.63,3300.0
2018-12-20 11:10:00,312.13,313.65,311.55,311.7,5800.0,312.13,313.65,311.55,311.7,5800.0
2018-12-20 11:20:00,312.0,312.47,308.51,310.57,13544.0,312.0,312.47,308.51,310.57,13544.0
2018-12-20 11:30:00,310.69,311.69,309.78,310.61,4862.0,310.69,311.69,309.78,310.61,4862.0
2018-12-20 11:40:00,310.92,312.47,307.04,307.54,5575.0,310.92,312.47,307.04,307.54,5575.0
2018-12-20 11:50:00,306.66,308.47,306.32,307.75,10874.0,306.66,308.47,306.32,307.75,10874.0
2018-12-20 12:00:00,307.88,308.86,305.68,306.41,8569.0,307.88,308.86,305.68,306.41,8569.0
2018-12-20 12:10:00,306.11,307.68,305.78,307.16,10232.0,306.11,307.68,305.78,307.16,10232.0
2018-12-20 12:20:00,307.25,309.67,307.25,308.99,1580.0,307.25,309.67,307.25,308.99,1580.0
2018-12-20 12:30:00,309.07,310.16,308.07,308.8,9399.0,309.07,310.16,308.07,308.8,9399.0
2018-12-20 12:40:00,308.56,308.56,306.96,307.46,2048.0,308.56,308.56,306.96,307.46,2048.0
2018-12-20 12:50:00,307.81,309.72,307.13,309.57,4536.0,307.81,309.72,307.13,309.57,4536.0
2018-12-20 13:00:00,309.44,309.79,307.1,307.28,9170.0,309.44,309.79,307.1,307.28,9170.0
2018-12-20 13:10:00,307.3,308.35,306.57,308.35,3616.0,307.3,308.35,306.57,308.35,3616.0
2018-12-20 13:20:00,308.6,308.83,306.96,307.26,3992.0,308.6,308.83,306.96,307.26,3992.0
2018-12-20 13:30:00,307.31,307.87,306.39,307.22,4775.0,307.31,307.87,306.39,307.22,4775.0
2018-12-20 13:40:00,307.13,308.03,305.76,307.83,8717.0,307.13,308.03,305.76,307.83,8717.0
2018-12-20 13:50:00,308.62,308.78,306.78,306.99,10619.0,308.62,308.78,306.78,306.99,10619.0
2018-12-20 14:00:00,306.97,307.44,304.4,305.48,13420.0,306.97,307.44,304.4,305.48,13420.0
2018-12-20 14:10:00,305.48,305.51,304.13,304.46,13013.0,305.48,305.51,304.13,304.46,13013.0
2018-12-20 14:20:00,304.25,307.43,304.1,307.3,7774.0,304.25,307.43,304.1,307.3,7774.0
2018-12-20 14:30:00,307.67,308.92,305.96,306.65,11123.0,307.67,308.92,305.96,306.65,11123.0
2018-12-20 14:40:00,306.42,310.87,306.35,310.87,9728.0,306.42,310.87,306.35,310.87,9728.0
2018-12-20 14:50:00,310.63,310.63,308.43,309.05,7400.0,310.63,310.63,308.43,309.05,7400.0
2018-12-20 15:00:00,309.19,310.02,307.51,310.02,10858.0,309.19,310.02,307.51,310.02,10858.0
2018-12-20 15:10:00,309.5,310.46,308.95,309.21,7383.0,309.5,310.46,308.95,309.21,7383.0
2018-12-20 15:20:00,309.1,310.86,309.04,309.25,11727.0,309.1,310.86,309.04,309.25,11727.0
2018-12-20 15:30:00,309.19,311.36,308.96,309.87,20250.0,309.19,311.36,308.96,309.87,20250.0
2018-12-20 15:40:00,310.2,310.2,306.34,306.34,15078.0,310.2,310.2,306.34,306.34,15078.0
2018-12-20 15:50:00,306.68,306.87,304.28,306.51,31507.0,306.68,306.87,304.28,306.51,31507.0
2018-12-21 09:30:00,308.1,310.89,306.0,307.98,42162.0,308.1,310.89,306.0,307.98,42162.0
2018-12-21 09:40:00,307.76,310.68,307.03,310.5,10401.0,307.76,310.68,307.03,310.5,10401.0
2018-12-21 09:50:00,310.92,311.49,306.98,309.43,23050.0,310.92,311.49,306.98,309.43,23050.0
2018-12-21 10:00:00,308.36,308.92,307.19,307.67,11140.0,308.36,308.92,307.19,307.67,11140.0
2018-12-21 10:10:00,307.99,315.64,307.2,314.0,12435.0,307.99,315.64,307.2,314.0,12435.0
2018-12-21 10:20:00,313.83,314.05,311.87,312.7,5068.0,313.83,314.05,311.87,312.7,5068.0
2018-12-21 10:30:00,312.7,313.96,311.36,312.31,9044.0,312.7,313.96,311.36,312.31,9044.0
2018-12-21 10:40:00,311.63,312.72,310.54,312.6,5407.0,311.63,312.72,310.54,312.6,5407.0
2018-12-21 10:50:00,312.48,312.91,311.34,311.35,8187.0,312.48,312.91,311.34,311.35,8187.0
2018-12-21 11:00:00,311.34,311.48,309.0,309.03,8500.0,311.34,311.48,309.0,309.03,8500.0
2018-12-21 11:10:00,308.86,309.24,307.52,309.24,5095.0,308.86,309.24,307.52,309.24,5095.0
2018-12-21 11:20:00,308.58,310.13,307.52,310.13,7053.0,308.58,310.13,307.52,310.13,7053.0
2018-12-21 11:30:00,311.9,311.9,309.23,309.29,2550.0,311.9,311.9,309.23,309.29,2550.0
2018-12-21 11:40:00,308.55,309.38,307.32,307.33,4354.0,308.55,309.38,307.32,307.33,4354.0
2018-12-21 11:50:00,307.05,308.67,305.64,305.99,28930.0,307.05,308.67,305.64,305.99,28930.0
2018-12-21 12:00:00,305.64,305.77,303.73,304.15,9240.0,305.64,305.77,303.73,304.15,9240.0
2018-12-21 12:10:00,303.81,305.69,302.96,303.98,13143.0,303.81,305.69,302.96,303.98,13143.0
2018-12-21 12:20:00,303.62,304.95,300.07,300.07,64111.0,303.62,304.95,300.07,300.07,64111.0
2018-12-21 12:30:00,300.47,301.61,298.62,301.0,22809.0,300.47,301.61,298.62,301.0,22809.0
2018-12-21 12:40:00,301.82,304.08,300.96,300.96,28519.0,301.82,304.08,300.96,300.96,28519.0
2018-12-21 12:50:00,300.97,301.33,299.23,299.23,4422.0,300.97,301.33,299.23,299.23,4422.0
2018-12-21 13:00:00,299.44,301.78,299.02,301.36,11355.0,299.44,301.78,299.02,301.36,11355.0
2018-12-21 13:10:00,302.17,302.17,300.45,301.2,2800.0,302.17,302.17,300.45,301.2,2800.0
2018-12-21 13:20:00,300.89,302.99,300.0,300.15,55742.0,300.89,302.99,300.0,300.15,55742.0
2018-12-21 13:30:00,300.14,300.25,298.75,299.64,43815.0,300.14,300.25,298.75,299.64,43815.0
2018-12-21 13:40:00,299.64,299.64,297.25,297.25,38060.0,299.64,299.64,297.25,297.25,38060.0
2018-12-21 13:50:00,297.67,297.67,294.26,294.95,15091.0,297.67,297.67,294.26,294.95,15091.0
2018-12-21 14:00:00,295.23,295.23,293.5,293.5,7304.0,295.23,295.23,293.5,293.5,7304.0
2018-12-21 14:10:00,293.43,293.89,292.0,293.12,23357.0,293.43,293.89,292.0,293.12,23357.0
2018-12-21 14:20:00,293.05,295.11,292.83,293.51,13175.0,293.05,295.11,292.83,293.51,13175.0
2018-12-21 14:30:00,293.54,293.92,289.38,290.34,121953.0,293.54,293.92,289.38,290.34,121953.0
2018-12-21 14:40:00,290.24,291.1,288.8,290.23,22759.0,290.24,291.1,288.8,290.23,22759.0
2018-12-21 14:50:00,290.09,291.3,289.31,289.89,56285.0,290.09,291.3,289.31,289.89,56285.0
2018-12-21 15:00:00,290.23,293.0,289.75,290.86,31418.0,290.23,293.0,289.75,290.86,31418.0
2018-12-21 15:10:00,290.23,290.34,287.72,288.15,55757.0,290.23,290.34,287.72,288.15,55757.0
2018-12-21 15:20:00,288.03,289.02,287.5,287.5,42362.0,288.03,289.02,287.5,287.5,42362.0
2018-12-21 15:30:00,287.42,288.5,286.5,286.5,47833.0,287.42,288.5,286.5,286.5,47833.0
2018-12-21 15:40:00,286.59,287.65,286.5,287.15,79897.0,286.59,287.65,286.5,287.15,79897.0
2018-12-21 15:50:00,287.15,287.2,285.58,286.62,117155.0,287.15,287.2,285.58,286.62,117155.0
2018-12-24 09:30:00,281.92,284.44,276.24,276.73,29634.0,281.92,284.44,276.24,276.73,29634.0
2018-12-24 09:40:00,277.63,278.85,271.89,274.07,25143.0,277.63,278.85,271.89,274.07,25143.0
2018-12-24 09:50:00,274.17,274.18,264.12,265.32,135594.0,274.17,274.18,264.12,265.32,135594.0
2018-12-24 10:00:00,265.21,267.09,262.14,265.21,163261.0,265.21,267.09,262.14,265.21,163261.0
2018-12-24 10:10:00,265.03,269.18,263.95,267.51,41474.0,265.03,269.18,263.95,267.51,41474.0
2018-12-24 10:20:00,269.05,272.29,268.0,271.21,21498.0,269.05,272.29,268.0,271.21,21498.0
2018-12-24 10:30:00,271.32,274.22,269.0,273.11,52841.0,271.32,274.22,269.0,273.11,52841.0
2018-12-24 10:40:00,273.31,278.85,273.31,275.92,32933.0,273.31,278.85,273.31,275.92,32933.0
2018-12-24 10:50:00,275.03,275.03,270.64,271.53,11945.0,275.03,275.03,270.64,271.53,11945.0
2018-12-24 11:00:00,271.56,273.51,269.35,270.86,18500.0,271.56,273.51,269.35,270.86,18500.0
2018-12-24 11:10:00,270.86,271.02,267.19,269.7,18067.0,270.86,271.02,267.19,269.7,18067.0
2018-12-24 11:20:00,270.05,270.39,267.76,268.42,10936.0,270.05,270.39,267.76,268.42,10936.0
2018-12-24 11:30:00,267.8,270.27,267.8,269.66,28166.0,267.8,270.27,267.8,269.66,28166.0
2018-12-24 11:40:00,269.27,270.66,266.81,267.03,24211.0,269.27,270.66,266.81,267.03,24211.0
2018-12-24 11:50:00,266.99,268.6,265.8,266.71,35226.0,266.99,268.6,265.8,266.71,35226.0
2018-12-24 12:00:00,266.49,267.19,263.89,263.89,12925.0,266.49,267.19,263.89,263.89,12925.0
2018-12-24 12:10:00,263.69,265.16,263.34,264.45,25513.0,263.69,265.16,263.34,264.45,25513.0
2018-12-24 12:20:00,263.88,264.43,260.57,261.73,29365.0,263.88,264.43,260.57,261.73,29365.0
2018-12-24 12:30:00,262.15,262.41,260.51,260.93,25825.0,262.15,262.41,260.51,260.93,25825.0
2018-12-24 12:40:00,260.61,260.61,257.86,259.67,43412.0,260.61,260.61,257.86,259.67,43412.0
2018-12-24 12:50:00,259.25,260.15,257.6,257.6,28646.0,259.25,260.15,257.6,257.6,28646.0
2018-12-26 09:30:00,261.23,270.0,260.41,269.85,147834.0,261.23,270.0,260.41,269.85,147834.0
2018-12-26 09:40:00,268.31,269.45,263.52,265.04,80995.0,268.31,269.45,263.52,265.04,80995.0
2018-12-26 09:50:00,265.09,266.39,261.55,261.8,45533.0,265.09,266.39,261.55,261.8,45533.0
2018-12-26 10:00:00,262.0,263.42,261.44,263.02,33555.0,262.0,263.42,261.44,263.02,33555.0
2018-12-26 10:10:00,262.99,264.94,261.59,262.8,21611.0,262.99,264.94,261.59,262.8,21611.0
2018-12-26 10:20:00,263.12,268.17,262.78,267.59,61326.0,263.12,268.17,262.78,267.59,61326.0
2018-12-26 10:30:00,267.18,268.74,266.33,266.33,36158.0,267.18,268.74,266.33,266.33,36158.0
2018-12-26 10:40:00,266.06,266.62,264.34,264.42,20154.0,266.06,266.62,264.34,264.42,20154.0
2018-12-26 10:50:00,264.42,264.75,263.0,263.34,32479.0,264.42,264.75,263.0,263.34,32479.0
2018-12-26 11:00:00,263.48,264.46,263.01,263.2,21592.0,263.48,264.46,263.01,263.2,21592.0
2018-12-26 11:10:00,263.18,265.93,263.18,265.4,9322.0,263.18,265.93,263.18,265.4,9322.0
2018-12-26 11:20:00,265.71,266.78,264.85,266.17,8190.0,265.71,266.78,264.85,266.17,8190.0
2018-12-26 11:30:00,265.72,267.4,265.66,266.45,6145.0,265.72,267.4,265.66,266.45,6145.0
2018-12-26 11:40:00,266.65,268.71,266.0,268.29,8800.0,266.65,268.71,266.0,268.29,8800.0
2018-12-26 11:50:00,267.98,273.39,267.85,273.39,18497.0,267.98,273.39,267.85,273.39,18497.0
2018-12-26 12:00:00,273.46,274.6,273.06,274.19,13598.0,273.46,274.6,273.06,274.19,13598.0
2018-12-26 12:10:00,273.93,276.45,273.65,276.17,13609.0,273.93,276.45,273.65,276.17,13609.0
2018-12-26 12:20:00,276.5,278.34,275.56,278.34,9335.0,276.5,278.34,275.56,278.34,9335.0
2018-12-26 12:30:00,277.99,278.9,277.3,278.27,8281.0,277.99,278.9,277.3,278.27,8281.0
2018-12-26 12:40:00,277.95,279.92,277.75,278.74,13058.0,277.95,279.92,277.75,278.74,13058.0
2018-12-26 12:50:00,278.44,281.13,278.06,280.69,19484.0,278.44,281.13,278.06,280.69,19484.0
2018-12-26 13:00:00,279.76,279.76,276.49,276.49,9879.0,279.76,279.76,276.49,276.49,9879.0
2018-12-26 13:10:00,276.91,277.27,275.8,276.62,9208.0,276.91,277.27,275.8,276.62,9208.0
2018-12-26 13:20:00,276.44,280.27,276.44,278.5,6028.0,276.44,280.27,276.44,278.5,6028.0
2018-12-26 13:30:00,278.64,280.25,278.32,279.07,3441.0,278.64,280.25,278.32,279.07,3441.0
2018-12-26 13:40:00,279.71,280.0,278.73,279.33,5661.0,279.71,280.0,278.73,279.33,5661.0
2018-12-26 13:50:00,279.72,282.02,279.65,281.72,13377.0,279.72,282.02,279.65,281.72,13377.0
2018-12-26 14:00:00,281.63,281.63,280.3,280.97,8051.0,281.63,281.63,280.3,280.97,8051.0
2018-12-26 14:10:00,281.52,283.91,280.77,280.77,9411.0,281.52,283.91,280.77,280.77,9411.0
2018-12-26 14:20:00,280.85,280.85,280.08,280.5,4218.0,280.85,280.85,280.08,280.5,4218.0
2018-12-26 14:30:00,280.67,281.45,280.52,281.42,8720.0,280.67,281.45,280.52,281.42,8720.0
2018-12-26 14:40:00,281.41,281.51,279.46,279.47,6263.0,281.41,281.51,279.46,279.47,6263.0
2018-12-26 14:50:00,279.52,280.67,279.31,280.65,4810.0,279.52,280.67,279.31,280.65,4810.0
2018-12-26 15:00:00,280.27,280.33,278.71,279.25,8200.0,280.27,280.33,278.71,279.25,8200.0
2018-12-26 15:10:00,279.41,279.9,278.96,278.96,6955.0,279.41,279.9,278.96,278.96,6955.0
2018-12-26 15:20:00,278.95,279.67,278.32,279.37,14448.0,278.95,279.67,278.32,279.37,14448.0
2018-12-26 15:30:00,279.37,280.35,279.22,279.84,11379.0,279.37,280.35,279.22,279.84,11379.0
2018-12-26 15:40:00,279.72,281.2,279.49,279.78,29192.0,279.72,281.2,279.49,279.78,29192.0
2018-12-26 15:50:00,279.71,281.83,279.56,281.83,32795.0,279.71,281.83,279.56,281.83,32795.0
2018-12-27 09:30:00,274.17,282.01,272.61,281.55,17995.0,274.17,282.01,272.61,281.55,17995.0
2018-12-27 09:40:00,281.99,282.72,279.53,279.87,21123.0,281.99,282.72,279.53,279.87,21123.0
2018-12-27 09:50:00,279.74,281.93,279.59,281.93,7695.0,279.74,281.93,279.59,281.93,7695.0
2018-12-27 10:00:00,280.7,284.91,280.7,281.85,15441.0,280.7,284.91,280.7,281.85,15441.0
2018-12-27 10:10:00,281.23,281.85,279.75,279.75,16149.0,281.23,281.85,279.75,279.75,16149.0
2018-12-27 10:20:00,279.29,281.19,279.23,280.06,18901.0,279.29,281.19,279.23,280.06,18901.0
2018-12-27 10:30:00,279.41,281.01,279.38,280.88,6000.0,279.41,281.01,279.38,280.88,6000.0
2018-12-27 10:40:00,279.47,283.17,279.47,281.17,15943.0,279.47,283.17,279.47,281.17,15943.0
2018-12-27 10:50:00,281.45,283.42,279.8,283.42,9900.0,281.45,283.42,279.8,283.42,9900.0
2018-12-27 11:00:00,283.17,283.2,281.63,283.2,8013.0,283.17,283.2,281.63,283.2,8013.0
2018-12-27 11:10:00,282.99,285.35,282.95,285.35,10710.0,282.99,285.35,282.95,285.35,10710.0
2018-12-27 11:20:00,285.34,286.22,284.61,286.04,10011.0,285.34,286.22,284.61,286.04,10011.0
2018-12-27 11:30:00,286.12,286.47,284.95,284.96,12923.0,286.12,286.47,284.95,284.96,12923.0
2018-12-27 11:40:00,284.14,284.89,282.62,283.66,6266.0,284.14,284.89,282.62,283.66,6266.0
2018-12-27 11:50:00,282.68,285.73,282.68,285.18,5600.0,282.68,285.73,282.68,285.18,5600.0
2018-12-27 12:00:00,284.02,284.36,281.45,281.78,7655.0,284.02,284.36,281.45,281.78,7655.0
2018-12-27 12:10:00,281.45,282.36,280.61,280.97,4575.0,281.45,282.36,280.61,280.97,4575.0
2018-12-27 12:20:00,281.36,281.37,279.35,280.54,16971.0,281.36,281.37,279.35,280.54,16971.0
2018-12-27 12:30:00,280.44,281.29,279.93,281.1,3825.0,280.44,281.29,279.93,281.1,3825.0
2018-12-27 12:40:00,280.77,281.01,279.85,280.22,6153.0,280.77,281.01,279.85,280.22,6153.0
2018-12-27 12:50:00,280.0,281.14,280.0,280.67,3104.0,280.0,281.14,280.0,280.67,3104.0
2018-12-27 13:00:00,280.0,281.59,280.0,281.34,2200.0,280.0,281.59,280.0,281.34,2200.0
2018-12-27 13:10:00,280.93,282.23,280.61,280.8,2492.0,280.93,282.23,280.61,280.8,2492.0
2018-12-27 13:20:00,280.0,281.83,279.4,281.19,7965.0,280.0,281.83,279.4,281.19,7965.0
2018-12-27 13:30:00,280.05,280.31,279.89,280.07,2224.0,280.05,280.31,279.89,280.07,2224.0
2018-12-27 13:40:00,280.31,280.38,279.24,279.8,14460.0,280.31,280.38,279.24,279.8,14460.0
2018-12-27 13:50:00,279.76,280.69,279.13,280.0,14202.0,279.76,280.69,279.13,280.0,14202.0
2018-12-27 14:00:00,280.0,281.49,279.56,280.49,6520.0,280.0,281.49,279.56,280.49,6520.0
2018-12-27 14:10:00,280.02,281.02,279.63,281.01,10472.0,280.02,281.02,279.63,281.01,10472.0
2018-12-27 14:20:00,280.78,282.01,280.34,281.82,3545.0,280.78,282.01,280.34,281.82,3545.0
2018-12-27 14:30:00,281.8,282.6,281.23,282.29,5848.0,281.8,282.6,281.23,282.29,5848.0
2018-12-27 14:40:00,282.65,284.09,282.65,283.19,3008.0,282.65,284.09,282.65,283.19,3008.0
2018-12-27 14:50:00,283.25,285.5,283.25,285.2,6533.0,283.25,285.5,283.25,285.2,6533.0
2018-12-27 15:00:00,285.03,285.03,283.46,284.12,6036.0,285.03,285.03,283.46,284.12,6036.0
2018-12-27 15:10:00,283.69,285.53,283.2,285.21,4572.0,283.69,285.53,283.2,285.21,4572.0
2018-12-27 15:20:00,285.59,288.86,285.58,288.86,15510.0,285.59,288.86,285.58,288.86,15510.0
2018-12-27 15:30:00,288.69,288.88,285.87,288.39,11814.0,288.69,288.88,285.87,288.39,11814.0
2018-12-27 15:40:00,288.39,290.29,287.23,287.69,12532.0,288.39,290.29,287.23,287.69,12532.0
2018-12-27 15:50:00,287.03,289.45,286.43,289.02,25223.0,287.03,289.45,286.43,289.02,25223.0
2018-12-28 09:30:00,291.89,296.97,290.05,296.96,14749.0,291.89,296.97,290.05,296.96,14749.0
2018-12-28 09:40:00,295.52,299.81,295.1,298.12,18727.0,295.52,299.81,295.1,298.12,18727.0
2018-12-28 09:50:00,299.01,299.01,293.51,295.0,10080.0,299.01,299.01,293.51,295.0,10080.0
2018-12-28 10:00:00,293.94,294.98,290.49,290.49,17500.0,293.94,294.98,290.49,290.49,17500.0
2018-12-28 10:10:00,290.06,292.46,289.62,291.47,24413.0,290.06,292.46,289.62,291.47,24413.0
2018-12-28 10:20:00,291.01,291.75,285.76,285.76,30889.0,291.01,291.75,285.76,285.76,30889.0
2018-12-28 10:30:00,286.35,287.54,286.26,287.23,14523.0,286.35,287.54,286.26,287.23,14523.0
2018-12-28 10:40:00,287.18,289.14,287.18,288.19,14474.0,287.18,289.14,287.18,288.19,14474.0
2018-12-28 10:50:00,288.17,289.86,286.35,286.48,13798.0,288.17,289.86,286.35,286.48,13798.0
2018-12-28 11:00:00,286.01,286.48,282.44,284.44,11385.0,286.01,286.48,282.44,284.44,11385.0
2018-12-28 11:10:00,284.4,287.23,284.21,284.49,15202.0,284.4,287.23,284.21,284.49,15202.0
2018-12-28 11:20:00,284.49,286.48,283.52,285.45,11466.0,284.49,286.48,283.52,285.45,11466.0
2018-12-28 11:30:00,285.26,289.13,285.01,288.0,47924.0,285.26,289.13,285.01,288.0,47924.0
2018-12-28 11:40:00,288.56,289.04,287.23,287.33,5474.0,288.56,289.04,287.23,287.33,5474.0
2018-12-28 11:50:00,287.11,287.59,286.57,287.03,12633.0,287.11,287.59,286.57,287.03,12633.0
2018-12-28 12:00:00,287.54,288.68,286.74,287.63,17401.0,287.54,288.68,286.74,287.63,17401.0
2018-12-28 12:10:00,287.45,287.78,286.18,287.3,4936.0,287.45,287.78,286.18,287.3,4936.0
2018-12-28 12:20:00,286.6,287.71,286.6,287.11,5232.0,286.6,287.71,286.6,287.11,5232.0
2018-12-28 12:30:00,287.63,288.1,287.15,287.4,8050.0,287.63,288.1,287.15,287.4,8050.0
2018-12-28 12:40:00,287.45,288.35,287.06,288.04,14647.0,287.45,288.35,287.06,288.04,14647.0
2018-12-28 12:50:00,288.16,290.45,288.16,289.04,14998.0,288.16,290.45,288.16,289.04,14998.0
2018-12-28 13:00:00,289.23,289.94,289.02,289.94,6450.0,289.23,289.94,289.02,289.94,6450.0
2018-12-28 13:10:00,289.76,290.54,289.73,289.76,13616.0,289.76,290.54,289.73,289.76,13616.0
2018-12-28 13:20:00,289.88,290.23,289.59,289.95,23366.0,289.88,290.23,289.59,289.95,23366.0
2018-12-28 13:30:00,289.95,290.0,287.33,287.59,10005.0,289.95,290.0,287.33,287.59,10005.0
2018-12-28 13:40:00,287.39,287.43,286.7,287.43,4583.0,287.39,287.43,286.7,287.43,4583.0
2018-12-28 13:50:00,287.73,289.08,287.73,289.07,4272.0,287.73,289.08,287.73,289.07,4272.0
2018-12-28 14:00:00,288.3,290.21,288.3,289.68,9322.0,288.3,290.21,288.3,289.68,9322.0
2018-12-28 14:10:00,289.68,291.83,289.48,290.74,7965.0,289.68,291.83,289.48,290.74,7965.0
2018-12-28 14:20:00,290.97,291.22,290.36,290.48,1555.0,290.97,291.22,290.36,290.48,1555.0
2018-12-28 14:30:00,290.44,291.08,290.22,290.61,5684.0,290.44,291.08,290.22,290.61,5684.0
2018-12-28 14:40:00,290.78,292.46,290.67,292.45,10838.0,290.78,292.46,290.67,292.45,10838.0
2018-12-28 14:50:00,292.52,294.01,292.46,293.18,3954.0,292.52,294.01,292.46,293.18,3954.0
2018-12-28 15:00:00,293.53,293.53,291.05,291.06,5403.0,293.53,293.53,291.05,291.06,5403.0
2018-12-28 15:10:00,291.0,293.35,290.3,291.38,7915.0,291.0,293.35,290.3,291.38,7915.0
2018-12-28 15:20:00,291.35,291.89,289.78,290.3,25946.0,291.35,291.89,289.78,290.3,25946.0
2018-12-28 15:30:00,289.8,291.15,289.04,289.81,8012.0,289.8,291.15,289.04,289.81,8012.0
2018-12-28 15:40:00,289.72,291.61,289.43,291.02,15291.0,289.72,291.61,289.43,291.02,15291.0
2018-12-28 15:50:00,291.18,293.0,290.65,292.09,49904.0,291.18,293.0,290.65,292.09,49904.0
2018-12-31 09:30:00,295.0,298.32,293.91,297.0,7466.0,295.0,298.32,293.91,297.0,7466.0
2018-12-31 09:40:00,296.76,296.76,292.0,292.48,9032.0,296.76,296.76,292.0,292.48,9032.0
2018-12-31 09:50:00,291.86,293.35,290.32,293.35,3244.0,291.86,293.35,290.32,293.35,3244.0
2018-12-31 10:00:00,293.02,294.17,291.49,292.29,7566.0,293.02,294.17,291.49,292.29,7566.0
2018-12-31 10:10:00,292.09,293.34,290.64,290.64,3350.0,292.09,293.34,290.64,290.64,3350.0
2018-12-31 10:20:00,290.7,291.17,290.48,290.79,5499.0,290.7,291.17,290.48,290.79,5499.0
2018-12-31 10:30:00,291.0,291.0,288.69,288.86,4597.0,291.0,291.0,288.69,288.86,4597.0
2018-12-31 10:40:00,289.14,289.93,288.95,289.93,666.0,289.14,289.93,288.95,289.93,666.0
2018-12-31 10:50:00,288.35,288.45,286.0,286.31,3905.0,288.35,288.45,286.0,286.31,3905.0
2018-12-31 11:00:00,286.0,287.33,285.44,287.33,3637.0,286.0,287.33,285.44,287.33,3637.0
2018-12-31 11:10:00,287.48,287.49,285.11,286.0,2862.0,287.48,287.49,285.11,286.0,2862.0
2018-12-31 11:20:00,285.73,286.42,285.53,286.41,2290.0,285.73,286.42,285.53,286.41,2290.0
2018-12-31 11:30:00,286.81,287.21,285.35,287.06,2800.0,286.81,287.21,285.35,287.06,2800.0
2018-12-31 11:40:00,287.22,289.82,287.04,288.6,3720.0,287.22,289.82,287.04,288.6,3720.0
2018-12-31 11:50:00,289.12,292.16,289.01,291.99,11716.0,289.12,292.16,289.01,291.99,11716.0
2018-12-31 12:00:00,292.16,292.16,290.24,292.0,4331.0,292.16,292.16,290.24,292.0,4331.0
2018-12-31 12:10:00,291.08,292.45,290.87,292.45,2825.0,291.08,292.45,290.87,292.45,2825.0
2018-12-31 12:20:00,292.45,292.83,290.7,290.77,6620.0,292.45,292.83,290.7,290.77,6620.0
2018-12-31 12:30:00,290.3,291.53,290.3,291.13,3435.0,290.3,291.53,290.3,291.13,3435.0
2018-12-31 12:40:00,291.85,291.85,290.43,290.68,5040.0,291.85,291.85,290.43,290.68,5040.0
2018-12-31 12:50:00,290.33,290.33,289.69,290.23,1750.0,290.33,290.33,289.69,290.23,1750.0
2018-12-31 13:00:00,290.27,290.78,289.38,290.21,4731.0,290.27,290.78,289.38,290.21,4731.0
2018-12-31 13:10:00,290.14,291.0,289.62,290.91,2925.0,290.14,291.0,289.62,290.91,2925.0
2018-12-31 13:20:00,290.4,290.66,289.61,290.66,1031.0,290.4,290.66,289.61,290.66,1031.0
2018-12-31 13:30:00,290.73,290.89,289.77,289.77,2300.0,290.73,290.89,289.77,289.77,2300.0
2018-12-31 13:40:00,289.91,290.68,289.53,289.54,3110.0,289.91,290.68,289.53,289.54,3110.0
2018-12-31 13:50:00,289.92,289.92,287.49,287.49,9450.0,289.92,289.92,287.49,287.49,9450.0
2018-12-31 14:00:00,287.34,287.61,286.71,287.5,3430.0,287.34,287.61,286.71,287.5,3430.0
2018-12-31 14:10:00,287.5,288.0,286.92,287.95,4289.0,287.5,288.0,286.92,287.95,4289.0
2018-12-31 14:20:00,287.83,287.83,285.72,285.72,5533.0,287.83,287.83,285.72,285.72,5533.0
2018-12-31 14:30:00,285.73,286.41,285.32,286.41,6245.0,285.73,286.41,285.32,286.41,6245.0
2018-12-31 14:40:00,286.64,288.28,286.64,287.85,4200.0,286.64,288.28,286.64,287.85,4200.0
2018-12-31 14:50:00,288.44,290.79,288.3,289.94,26222.0,288.44,290.79,288.3,289.94,26222.0
2018-12-31 15:00:00,289.94,291.06,289.83,289.92,7409.0,289.94,291.06,289.83,289.92,7409.0
2018-12-31 15:10:00,289.52,290.21,289.47,290.18,3652.0,289.52,290.21,289.47,290.18,3652.0
2018-12-31 15:20:00,290.49,290.82,290.0,290.5,5300.0,290.49,290.82,290.0,290.5,5300.0
2018-12-31 15:30:00,290.4,291.52,290.4,291.06,6951.0,290.4,291.52,290.4,291.06,6951.0
2018-12-31 15:40:00,290.86,292.28,290.78,291.61,17417.0,290.86,292.28,290.78,291.61,17417.0
2018-12-31 15:50:00,291.66,292.85,291.15,292.8,53561.0,291.66,292.85,291.15,292.8,53561.0
2019-01-02 09:30:00,285.61,287.57,283.05,284.21,13285.0,285.61,287.57,283.05,284.21,13285.0
2019-01-02 09:40:00,284.08,287.81,282.88,287.81,5650.0,284.08,287.81,282.88,287.81,5650.0
2019-01-02 09:50:00,287.57,287.57,284.58,284.58,4542.0,287.57,287.57,284.58,284.58,4542.0
2019-01-02 10:00:00,285.16,287.96,284.16,286.82,5618.0,285.16,287.96,284.16,286.82,5618.0
2019-01-02 10:10:00,287.05,288.33,286.91,287.18,6652.0,287.05,288.33,286.91,287.18,6652.0
2019-01-02 10:20:00,287.08,290.06,287.08,289.21,4399.0,287.08,290.06,287.08,289.21,4399.0
2019-01-02 10:30:00,289.78,289.79,288.26,289.37,4124.0,289.78,289.79,288.26,289.37,4124.0
2019-01-02 10:40:00,289.37,292.21,289.37,292.21,3633.0,289.37,292.21,289.37,292.21,3633.0
2019-01-02 10:50:00,291.97,294.85,291.96,294.85,4626.0,291.97,294.85,291.96,294.85,4626.0
2019-01-02 11:00:00,295.01,297.27,295.01,297.12,5053.0,295.01,297.27,295.01,297.12,5053.0
2019-01-02 11:10:00,297.97,298.1,296.11,297.98,5435.0,297.97,298.1,296.11,297.98,5435.0
2019-01-02 11:20:00,297.98,298.4,295.47,296.37,2843.0,297.98,298.4,295.47,296.37,2843.0
2019-01-02 11:30:00,296.08,297.05,294.3,296.94,20898.0,296.08,297.05,294.3,296.94,20898.0
2019-01-02 11:40:00,296.93,297.38,296.26,297.07,7956.0,296.93,297.38,296.26,297.07,7956.0
2019-01-02 11:50:00,297.02,297.14,295.55,296.0,6854.0,297.02,297.14,295.55,296.0,6854.0
2019-01-02 12:00:00,295.27,296.13,294.69,295.77,5209.0,295.27,296.13,294.69,295.77,5209.0
2019-01-02 12:10:00,295.21,295.21,294.37,294.63,3983.0,295.21,295.21,294.37,294.63,3983.0
2019-01-02 12:20:00,294.01,296.74,294.01,296.05,3636.0,294.01,296.74,294.01,296.05,3636.0
2019-01-02 12:30:00,296.05,297.97,295.05,297.71,6181.0,296.05,297.97,295.05,297.71,6181.0
2019-01-02 12:40:00,296.97,297.98,296.6,296.64,2923.0,296.97,297.98,296.6,296.64,2923.0
2019-01-02 12:50:00,296.97,297.5,296.46,297.32,739.0,296.97,297.5,296.46,297.32,739.0
2019-01-02 13:00:00,297.51,298.14,296.92,298.11,3589.0,297.51,298.14,296.92,298.11,3589.0
2019-01-02 13:10:00,297.71,297.95,297.13,297.86,3700.0,297.71,297.95,297.13,297.86,3700.0
2019-01-02 13:20:00,297.86,297.86,296.34,296.34,4034.0,297.86,297.86,296.34,296.34,4034.0
2019-01-02 13:30:00,296.57,296.7,295.75,296.22,4043.0,296.57,296.7,295.75,296.22,4043.0
2019-01-02 13:40:00,295.75,297.33,295.31,296.83,3700.0,295.75,297.33,295.31,296.83,3700.0
2019-01-02 13:50:00,296.83,296.83,295.53,295.99,2706.0,296.83,296.83,295.53,295.99,2706.0
2019-01-02 14:00:00,295.99,296.4,295.44,295.72,8692.0,295.99,296.4,295.44,295.72,8692.0
2019-01-02 14:10:00,296.0,296.92,295.75,296.65,1775.0,296.0,296.92,295.75,296.65,1775.0
2019-01-02 14:20:00,296.85,297.89,296.75,297.56,1620.0,296.85,297.89,296.75,297.56,1620.0
2019-01-02 14:30:00,297.93,298.63,297.5,297.5,2851.0,297.93,298.63,297.5,297.5,2851.0
2019-01-02 14:40:00,297.63,298.62,296.5,298.62,10080.0,297.63,298.62,296.5,298.62,10080.0
2019-01-02 14:50:00,298.28,298.87,297.82,297.82,5094.0,298.28,298.87,297.82,297.82,5094.0
2019-01-02 15:00:00,297.51,298.09,296.32,297.05,10499.0,297.51,298.09,296.32,297.05,10499.0
2019-01-02 15:10:00,297.1,297.75,296.3,296.3,5411.0,297.1,297.75,296.3,296.3,5411.0
2019-01-02 15:20:00,296.67,297.58,296.64,296.97,6000.0,296.67,297.58,296.64,296.97,6000.0
2019-01-02 15:30:00,296.67,296.96,296.13,296.63,6823.0,296.67,296.96,296.13,296.63,6823.0
2019-01-02 15:40:00,296.25,297.8,296.25,297.07,11675.0,296.25,297.8,296.25,297.07,11675.0
2019-01-02 15:50:00,297.12,298.28,297.07,297.99,14529.0,297.12,298.28,297.07,297.99,14529.0
2019-01-03 09:30:00,295.08,298.63,294.52,296.62,15331.0,295.08,298.63,294.52,296.62,15331.0
2019-01-03 09:40:00,296.06,296.26,293.32,293.38,3340.0,296.06,296.26,293.32,293.38,3340.0
2019-01-03 09:50:00,291.93,293.49,291.03,292.65,7527.0,291.93,293.49,291.03,292.65,7527.0
2019-01-03 10:00:00,292.14,293.41,291.07,291.08,11412.0,292.14,293.41,291.07,291.08,11412.0
2019-01-03 10:10:00,291.36,292.03,289.41,290.47,13177.0,291.36,292.03,289.41,290.47,13177.0
2019-01-03 10:20:00,290.44,292.79,290.13,291.88,6193.0,290.44,292.79,290.13,291.88,6193.0
2019-01-03 10:30:00,291.75,293.04,289.14,290.75,22877.0,291.75,293.04,289.14,290.75,22877.0
2019-01-03 10:40:00,291.03,292.17,290.6,291.21,11717.0,291.03,292.17,290.6,291.21,11717.0
2019-01-03 10:50:00,291.05,292.3,290.66,292.3,7066.0,291.05,292.3,290.66,292.3,7066.0
2019-01-03 11:00:00,292.42,293.58,292.14,292.14,8180.0,292.42,293.58,292.14,292.14,8180.0
2019-01-03 11:10:00,291.94,293.98,291.94,293.98,6990.0,291.94,293.98,291.94,293.98,6990.0
2019-01-03 11:20:00,293.94,296.12,293.33,294.72,10395.0,293.94,296.12,293.33,294.72,10395.0
2019-01-03 11:30:00,294.84,299.0,294.84,298.61,18862.0,294.84,299.0,294.84,298.61,18862.0
2019-01-03 11:40:00,298.47,299.49,296.58,297.55,20637.0,298.47,299.49,296.58,297.55,20637.0
2019-01-03 11:50:00,297.6,298.66,296.54,298.61,9777.0,297.6,298.66,296.54,298.61,9777.0
2019-01-03 12:00:00,298.45,298.45,297.1,297.23,1600.0,298.45,298.45,297.1,297.23,1600.0
2019-01-03 12:10:00,297.47,297.93,295.9,296.5,7528.0,297.47,297.93,295.9,296.5,7528.0
2019-01-03 12:20:00,296.55,298.88,296.21,298.39,27092.0,296.55,298.88,296.21,298.39,27092.0
2019-01-03 12:30:00,298.08,299.53,297.73,298.12,3982.0,298.08,299.53,297.73,298.12,3982.0
2019-01-03 12:40:00,297.76,299.16,297.72,298.71,4800.0,297.76,299.16,297.72,298.71,4800.0
2019-01-03 12:50:00,299.16,299.67,298.22,299.19,2126.0,299.16,299.67,298.22,299.19,2126.0
2019-01-03 13:00:00,299.1,299.31,297.1,298.0,5003.0,299.1,299.31,297.1,298.0,5003.0
2019-01-03 13:10:00,297.36,297.95,296.75,297.31,8003.0,297.36,297.95,296.75,297.31,8003.0
2019-01-03 13:20:00,297.9,298.15,296.73,296.73,2753.0,297.9,298.15,296.73,296.73,2753.0
2019-01-03 13:30:00,297.88,297.88,296.68,297.81,2700.0,297.88,297.88,296.68,297.81,2700.0
2019-01-03 13:40:00,297.36,298.47,297.36,297.43,3200.0,297.36,298.47,297.36,297.43,3200.0
2019-01-03 13:50:00,297.0,297.0,295.41,295.96,5063.0,297.0,297.0,295.41,295.96,5063.0
2019-01-03 14:00:00,295.93,297.89,295.76,297.89,5472.0,295.93,297.89,295.76,297.89,5472.0
2019-01-03 14:10:00,297.27,297.96,296.55,297.96,5200.0,297.27,297.96,296.55,297.96,5200.0
2019-01-03 14:20:00,297.88,298.8,296.96,298.8,4346.0,297.88,298.8,296.96,298.8,4346.0
2019-01-03 14:30:00,299.4,299.88,298.0,298.68,7608.0,299.4,299.88,298.0,298.68,7608.0
2019-01-03 14:40:00,298.69,299.04,297.98,298.74,10720.0,298.69,299.04,297.98,298.74,10720.0
2019-01-03 14:50:00,299.08,300.5,297.86,298.53,16152.0,299.08,300.5,297.86,298.53,16152.0
2019-01-03 15:00:00,298.54,298.96,298.25,298.71,8343.0,298.54,298.96,298.25,298.71,8343.0
2019-01-03 15:10:00,298.41,299.09,297.9,298.84,4535.0,298.41,299.09,297.9,298.84,4535.0
2019-01-03 15:20:00,298.62,299.06,296.9,298.01,13408.0,298.62,299.06,296.9,298.01,13408.0
2019-01-03 15:30:00,297.78,299.1,297.78,298.52,8600.0,297.78,299.1,297.78,298.52,8600.0
2019-01-03 15:40:00,297.97,298.97,297.63,298.49,18306.0,297.97,298.97,297.63,298.49,18306.0
2019-01-03 15:50:00,298.31,298.76,296.27,296.51,60276.0,298.31,298.76,296.27,296.51,60276.0
2019-01-04 09:30:00,301.67,304.99,301.59,302.66,20901.0,301.67,304.99,301.59,302.66,20901.0
2019-01-04 09:40:00,302.11,304.0,301.01,302.28,12257.0,302.11,304.0,301.01,302.28,12257.0
2019-01-04 09:50:00,302.59,306.49,301.73,305.85,10859.0,302.59,306.49,301.73,305.85,10859.0
2019-01-04 10:00:00,306.44,308.1,305.67,305.67,10694.0,306.44,308.1,305.67,305.67,10694.0
2019-01-04 10:10:00,305.79,307.13,305.78,306.0,12731.0,305.79,307.13,305.78,306.0,12731.0
2019-01-04 10:20:00,305.13,312.73,305.08,310.73,18409.0,305.13,312.73,305.08,310.73,18409.0
2019-01-04 10:30:00,310.76,313.87,310.72,312.92,13073.0,310.76,313.87,310.72,312.92,13073.0
2019-01-04 10:40:00,312.26,314.85,310.84,313.51,7527.0,312.26,314.85,310.84,313.51,7527.0
2019-01-04 10:50:00,313.27,314.53,313.27,314.3,5030.0,313.27,314.53,313.27,314.3,5030.0
2019-01-04 11:00:00,314.33,315.46,313.75,314.36,11906.0,314.33,315.46,313.75,314.36,11906.0
2019-01-04 11:10:00,314.77,315.86,313.95,315.44,9981.0,314.77,315.86,313.95,315.44,9981.0
2019-01-04 11:20:00,315.49,315.56,313.31,314.05,8020.0,315.49,315.56,313.31,314.05,8020.0
2019-01-04 11:30:00,313.45,314.09,310.72,311.27,19836.0,313.45,314.09,310.72,311.27,19836.0
2019-01-04 11:40:00,311.27,313.59,311.03,312.74,10668.0,311.27,313.59,311.03,312.74,10668.0
2019-01-04 11:50:00,312.59,314.56,311.27,313.72,17623.0,312.59,314.56,311.27,313.72,17623.0
2019-01-04 12:00:00,313.74,313.88,311.13,313.67,8260.0,313.74,313.88,311.13,313.67,8260.0
2019-01-04 12:10:00,313.75,315.91,313.74,315.91,5888.0,313.75,315.91,313.74,315.91,5888.0
2019-01-04 12:20:00,315.79,317.0,315.2,315.54,14477.0,315.79,317.0,315.2,315.54,14477.0
2019-01-04 12:30:00,316.08,316.08,313.37,313.44,8565.0,316.08,316.08,313.37,313.44,8565.0
2019-01-04 12:40:00,314.09,316.03,314.08,315.61,11552.0,314.09,316.03,314.08,315.61,11552.0
2019-01-04 12:50:00,315.91,316.01,314.51,314.51,3402.0,315.91,316.01,314.51,314.51,3402.0
2019-01-04 13:00:00,313.99,316.0,313.75,316.0,3458.0,313.99,316.0,313.75,316.0,3458.0
2019-01-04 13:10:00,316.31,316.5,315.25,315.53,12226.0,316.31,316.5,315.25,315.53,12226.0
2019-01-04 13:20:00,315.91,316.07,314.49,314.5,6158.0,315.91,316.07,314.49,314.5,6158.0
2019-01-04 13:30:00,314.53,315.66,314.48,314.6,11611.0,314.53,315.66,314.48,314.6,11611.0
2019-01-04 13:40:00,314.64,314.95,313.05,314.95,6177.0,314.64,314.95,313.05,314.95,6177.0
2019-01-04 13:50:00,314.9,314.91,313.04,313.59,4525.0,314.9,314.91,313.04,313.59,4525.0
2019-01-04 14:00:00,313.97,314.23,313.01,313.15,7837.0,313.97,314.23,313.01,313.15,7837.0
2019-01-04 14:10:00,313.94,315.69,313.63,315.51,4400.0,313.94,315.69,313.63,315.51,4400.0
2019-01-04 14:20:00,315.13,317.43,315.02,317.4,5304.0,315.13,317.43,315.02,317.4,5304.0
2019-01-04 14:30:00,316.81,317.97,316.49,316.5,15125.0,316.81,317.97,316.49,316.5,15125.0
2019-01-04 14:40:00,316.9,316.9,314.22,314.77,6246.0,316.9,316.9,314.22,314.77,6246.0
2019-01-04 14:50:00,315.07,315.68,313.35,313.94,7927.0,315.07,315.68,313.35,313.94,7927.0
2019-01-04 15:00:00,313.84,314.7,313.58,313.75,4251.0,313.84,314.7,313.58,313.75,4251.0
2019-01-04 15:10:00,313.42,315.98,312.96,314.69,14409.0,313.42,315.98,312.96,314.69,14409.0
2019-01-04 15:20:00,314.88,314.88,313.73,313.73,6121.0,314.88,314.88,313.73,313.73,6121.0
2019-01-04 15:30:00,313.8,314.35,313.06,313.63,7804.0,313.8,314.35,313.06,313.63,7804.0
2019-01-04 15:40:00,313.69,315.6,313.66,315.01,17336.0,313.69,315.6,313.66,315.01,17336.0
2019-01-04 15:50:00,314.95,316.06,314.67,315.09,34245.0,314.95,316.06,314.67,315.09,34245.0
2019-01-07 09:30:00,315.73,319.99,315.73,319.4,5940.0,315.73,319.99,315.73,319.4,5940.0
2019-01-07 09:40:00,319.8,323.0,319.71,321.33,8517.0,319.8,323.0,319.71,321.33,8517.0
2019-01-07 09:50:00,319.76,320.88,316.54,319.0,4130.0,319.76,320.88,316.54,319.0,4130.0
2019-01-07 10:00:00,318.79,321.72,318.36,321.38,6475.0,318.79,321.72,318.36,321.38,6475.0
2019-01-07 10:10:00,320.83,320.83,318.48,320.01,9101.0,320.83,320.83,318.48,320.01,9101.0
2019-01-07 10:20:00,320.69,323.93,320.69,323.93,4500.0,320.69,323.93,320.69,323.93,4500.0
2019-01-07 10:30:00,323.98,326.33,323.26,325.77,12885.0,323.98,326.33,323.26,325.77,12885.0
2019-01-07 10:40:00,325.25,326.46,324.12,325.23,6332.0,325.25,326.46,324.12,325.23,6332.0
2019-01-07 10:50:00,326.0,327.54,325.53,326.82,5829.0,326.0,327.54,325.53,326.82,5829.0
2019-01-07 11:00:00,326.68,327.31,325.65,326.62,9888.0,326.68,327.31,325.65,326.62,9888.0
2019-01-07 11:10:00,326.94,327.28,326.22,326.28,6112.0,326.94,327.28,326.22,326.28,6112.0
2019-01-07 11:20:00,326.35,327.23,326.03,326.03,4485.0,326.35,327.23,326.03,326.03,4485.0
2019-01-07 11:30:00,325.65,328.14,325.65,328.06,4750.0,325.65,328.14,325.65,328.06,4750.0
2019-01-07 11:40:00,327.73,329.12,327.73,328.97,2200.0,327.73,329.12,327.73,328.97,2200.0
2019-01-07 11:50:00,329.04,329.52,327.23,329.09,9452.0,329.04,329.52,327.23,329.09,9452.0
2019-01-07 12:00:00,329.05,329.17,326.97,326.97,9667.0,329.05,329.17,326.97,326.97,9667.0
2019-01-07 12:10:00,327.11,328.92,327.11,328.46,3906.0,327.11,328.92,327.11,328.46,3906.0
2019-01-07 12:20:00,328.79,330.0,327.92,329.88,11372.0,328.79,330.0,327.92,329.88,11372.0
2019-01-07 12:30:00,329.87,330.4,329.58,330.0,4649.0,329.87,330.4,329.58,330.0,4649.0
2019-01-07 12:40:00,329.92,329.93,328.12,328.46,18905.0,329.92,329.93,328.12,328.46,18905.0
2019-01-07 12:50:00,328.46,328.46,327.71,328.09,5702.0,328.46,328.46,327.71,328.09,5702.0
2019-01-07 13:00:00,328.29,328.55,327.41,327.8,6567.0,328.29,328.55,327.41,327.8,6567.0
2019-01-07 13:10:00,327.98,328.3,327.05,327.22,13119.0,327.98,328.3,327.05,327.22,13119.0
2019-01-07 13:20:00,327.21,327.21,326.5,326.99,9562.0,327.21,327.21,326.5,326.99,9562.0
2019-01-07 13:30:00,327.02,328.62,326.65,328.24,11167.0,327.02,328.62,326.65,328.24,11167.0
2019-01-07 13:40:00,328.8,329.58,328.39,329.46,7046.0,328.8,329.58,328.39,329.46,7046.0
2019-01-07 13:50:00,329.24,329.62,328.64,328.64,4850.0,329.24,329.62,328.64,328.64,4850.0
2019-01-07 14:00:00,328.92,328.93,328.25,328.47,7700.0,328.92,328.93,328.25,328.47,7700.0
2019-01-07 14:10:00,328.4,329.6,328.22,329.6,5374.0,328.4,329.6,328.22,329.6,5374.0
2019-01-07 14:20:00,330.05,330.89,329.58,330.03,3186.0,330.05,330.89,329.58,330.03,3186.0
2019-01-07 14:30:00,329.97,330.88,328.71,328.96,6828.0,329.97,330.88,328.71,328.96,6828.0
2019-01-07 14:40:00,328.76,328.88,327.64,328.88,11326.0,328.76,328.88,327.64,328.88,11326.0
2019-01-07 14:50:00,329.17,329.92,327.09,328.32,4712.0,329.17,329.92,327.09,328.32,4712.0
2019-01-07 15:00:00,328.56,329.91,327.92,329.91,3670.0,328.56,329.91,327.92,329.91,3670.0
2019-01-07 15:10:00,329.75,330.88,329.6,330.31,8710.0,329.75,330.88,329.6,330.31,8710.0
2019-01-07 15:20:00,330.13,330.13,329.13,329.13,5337.0,330.13,330.13,329.13,329.13,5337.0
2019-01-07 15:30:00,329.02,329.02,327.52,328.21,9094.0,329.02,329.02,327.52,328.21,9094.0
2019-01-07 15:40:00,328.0,328.75,327.66,328.22,14374.0,328.0,328.75,327.66,328.22,14374.0
2019-01-07 15:50:00,327.93,329.43,327.71,328.94,39177.0,327.93,329.43,327.71,328.94,39177.0
2019-01-08 09:30:00,334.17,334.99,332.37,332.83,12112.0,334.17,334.99,332.37,332.83,12112.0
2019-01-08 09:40:00,333.0,334.0,328.82,330.38,22048.0,333.0,334.0,328.82,330.38,22048.0
2019-01-08 09:50:00,329.83,330.0,322.41,324.55,39272.0,329.83,330.0,322.41,324.55,39272.0
2019-01-08 10:00:00,324.42,327.66,324.41,326.69,17812.0,324.42,327.66,324.41,326.69,17812.0
2019-01-08 10:10:00,327.13,327.58,321.01,321.01,18243.0,327.13,327.58,321.01,321.01,18243.0
2019-01-08 10:20:00,321.62,324.36,321.01,324.31,5854.0,321.62,324.36,321.01,324.31,5854.0
2019-01-08 10:30:00,324.74,324.99,322.23,323.23,7929.0,324.74,324.99,322.23,323.23,7929.0
2019-01-08 10:40:00,323.06,323.07,319.47,319.49,11359.0,323.06,323.07,319.47,319.49,11359.0
2019-01-08 10:50:00,319.61,320.0,317.73,320.0,9178.0,319.61,320.0,317.73,320.0,9178.0
2019-01-08 11:00:00,320.0,325.23,319.76,325.23,6469.0,320.0,325.23,319.76,325.23,6469.0
2019-01-08 11:10:00,325.71,326.17,324.06,324.47,8578.0,325.71,326.17,324.06,324.47,8578.0
2019-01-08 11:20:00,325.24,326.5,324.48,325.0,18602.0,325.24,326.5,324.48,325.0,18602.0
2019-01-08 11:30:00,324.96,325.35,323.59,325.0,7900.0,324.96,325.35,323.59,325.0,7900.0
2019-01-08 11:40:00,325.0,325.0,323.89,325.0,11800.0,325.0,325.0,323.89,325.0,11800.0
2019-01-08 11:50:00,324.94,325.66,324.14,325.0,9655.0,324.94,325.66,324.14,325.0,9655.0
2019-01-08 12:00:00,325.3,326.55,324.52,324.92,8407.0,325.3,326.55,324.52,324.92,8407.0
2019-01-08 12:10:00,325.0,326.38,324.71,326.28,7747.0,325.0,326.38,324.71,326.28,7747.0
2019-01-08 12:20:00,326.1,326.96,325.67,326.4,6085.0,326.1,326.96,325.67,326.4,6085.0
2019-01-08 12:30:00,326.0,327.1,326.0,327.05,4375.0,326.0,327.1,326.0,327.05,4375.0
2019-01-08 12:40:00,327.24,327.68,326.23,326.73,3872.0,327.24,327.68,326.23,326.73,3872.0
2019-01-08 12:50:00,326.46,327.14,326.11,326.32,6898.0,326.46,327.14,326.11,326.32,6898.0
2019-01-08 13:00:00,326.46,327.99,326.46,326.98,2300.0,326.46,327.99,326.46,326.98,2300.0
2019-01-08 13:10:00,327.93,328.75,327.93,328.19,700.0,327.93,328.75,327.93,328.19,700.0
2019-01-08 13:20:00,328.72,328.99,328.43,328.97,1800.0,328.72,328.99,328.43,328.97,1800.0
2019-01-08 13:30:00,329.29,329.86,328.91,329.57,5297.0,329.29,329.86,328.91,329.57,5297.0
2019-01-08 13:40:00,329.57,329.77,327.14,328.49,8902.0,329.57,329.77,327.14,328.49,8902.0
2019-01-08 13:50:00,328.69,329.9,328.58,329.33,3588.0,328.69,329.9,328.58,329.33,3588.0
2019-01-08 14:00:00,329.14,329.35,327.43,327.43,7152.0,329.14,329.35,327.43,327.43,7152.0
2019-01-08 14:10:00,328.1,329.92,328.09,329.65,3487.0,328.1,329.92,328.09,329.65,3487.0
2019-01-08 14:20:00,329.43,329.64,328.95,329.35,3800.0,329.43,329.64,328.95,329.35,3800.0
2019-01-08 14:30:00,328.8,329.66,328.8,329.19,3230.0,328.8,329.66,328.8,329.19,3230.0
2019-01-08 14:40:00,329.47,329.93,329.16,329.58,3016.0,329.47,329.93,329.16,329.58,3016.0
2019-01-08 14:50:00,329.36,329.56,328.75,329.56,10629.0,329.36,329.56,328.75,329.56,10629.0
2019-01-08 15:00:00,329.58,329.58,328.74,329.33,2623.0,329.58,329.58,328.74,329.33,2623.0
2019-01-08 15:10:00,329.22,329.6,329.16,329.48,4335.0,329.22,329.6,329.16,329.48,4335.0
2019-01-08 15:20:00,329.14,329.68,328.95,329.44,2985.0,329.14,329.68,328.95,329.44,2985.0
2019-01-08 15:30:00,329.4,330.0,329.4,329.66,5163.0,329.4,330.0,329.4,329.66,5163.0
2019-01-08 15:40:00,329.54,329.71,328.67,329.08,8434.0,329.54,329.71,328.67,329.08,8434.0
2019-01-08 15:50:00,328.98,329.39,327.92,328.4,23257.0,328.98,329.39,327.92,328.4,23257.0
2019-01-09 09:30:00,333.1,337.24,331.43,335.2,13504.0,333.1,337.24,331.43,335.2,13504.0
2019-01-09 09:40:00,335.93,335.93,330.54,331.34,6100.0,335.93,335.93,330.54,331.34,6100.0
2019-01-09 09:50:00,332.06,333.9,331.57,333.0,14920.0,332.06,333.9,331.57,333.0,14920.0
2019-01-09 10:00:00,332.57,336.3,332.56,335.35,7636.0,332.57,336.3,332.56,335.35,7636.0
2019-01-09 10:10:00,335.81,336.02,334.4,335.46,3284.0,335.81,336.02,334.4,335.46,3284.0
2019-01-09 10:20:00,336.34,339.97,336.08,339.17,10685.0,336.34,339.97,336.08,339.17,10685.0
2019-01-09 10:30:00,339.17,339.4,337.82,338.14,6870.0,339.17,339.4,337.82,338.14,6870.0
2019-01-09 10:40:00,338.72,338.72,335.99,337.98,12920.0,338.72,338.72,335.99,337.98,12920.0
2019-01-09 10:50:00,338.0,338.69,336.64,338.02,6530.0,338.0,338.69,336.64,338.02,6530.0
2019-01-09 11:00:00,337.83,338.87,337.4,338.22,6199.0,337.83,338.87,337.4,338.22,6199.0
2019-01-09 11:10:00,337.91,338.7,337.4,338.02,9042.0,337.91,338.7,337.4,338.02,9042.0
2019-01-09 11:20:00,338.55,338.92,337.89,338.49,10601.0,338.55,338.92,337.89,338.49,10601.0
2019-01-09 11:30:00,338.24,338.24,336.46,337.94,11742.0,338.24,338.24,336.46,337.94,11742.0
2019-01-09 11:40:00,337.37,338.92,337.33,338.56,6121.0,337.37,338.92,337.33,338.56,6121.0
2019-01-09 11:50:00,338.21,338.81,337.34,338.0,11717.0,338.21,338.81,337.34,338.0,11717.0
2019-01-09 12:00:00,338.09,338.81,338.09,338.41,2776.0,338.09,338.81,338.09,338.41,2776.0
2019-01-09 12:10:00,338.01,338.67,337.79,338.19,2600.0,338.01,338.67,337.79,338.19,2600.0
2019-01-09 12:20:00,338.27,338.27,337.62,337.62,9400.0,338.27,338.27,337.62,337.62,9400.0
2019-01-09 12:30:00,337.82,337.92,337.45,337.92,2100.0,337.82,337.92,337.45,337.92,2100.0
2019-01-09 12:40:00,337.92,338.53,337.46,337.8,3201.0,337.92,338.53,337.46,337.8,3201.0
2019-01-09 12:50:00,337.44,338.65,337.0,338.48,21324.0,337.44,338.65,337.0,338.48,21324.0
2019-01-09 13:00:00,338.66,340.76,338.5,340.64,8235.0,338.66,340.76,338.5,340.64,8235.0
2019-01-09 13:10:00,340.46,342.29,340.07,342.18,4801.0,340.46,342.29,340.07,342.18,4801.0
2019-01-09 13:20:00,342.16,343.3,342.16,343.19,1981.0,342.16,343.3,342.16,343.19,1981.0
2019-01-09 13:30:00,343.25,343.48,342.33,343.48,2350.0,343.25,343.48,342.33,343.48,2350.0
2019-01-09 13:40:00,343.25,344.88,343.25,343.81,7661.0,343.25,344.88,343.25,343.81,7661.0
2019-01-09 13:50:00,343.81,345.0,342.23,345.0,12725.0,343.81,345.0,342.23,345.0,12725.0
2019-01-09 14:00:00,345.0,347.56,344.59,347.56,16043.0,345.0,347.56,344.59,347.56,16043.0
2019-01-09 14:10:00,346.99,347.79,345.63,346.29,10862.0,346.99,347.79,345.63,346.29,10862.0
2019-01-09 14:20:00,345.52,346.24,343.1,346.0,45667.0,345.52,346.24,343.1,346.0,45667.0
2019-01-09 14:30:00,345.94,346.85,344.58,344.98,28919.0,345.94,346.85,344.58,344.98,28919.0
2019-01-09 14:40:00,344.61,346.72,344.01,346.72,10964.0,344.61,346.72,344.01,346.72,10964.0
2019-01-09 14:50:00,346.82,346.95,345.29,345.29,11100.0,346.82,346.95,345.29,345.29,11100.0
2019-01-09 15:00:00,345.12,345.16,342.41,342.46,8395.0,345.12,345.16,342.41,342.46,8395.0
2019-01-09 15:10:00,342.42,343.66,342.38,342.82,11356.0,342.42,343.66,342.38,342.82,11356.0
2019-01-09 15:20:00,343.24,343.25,342.56,342.92,5696.0,343.24,343.25,342.56,342.92,5696.0
2019-01-09 15:30:00,342.79,343.05,341.79,342.29,6439.0,342.79,343.05,341.79,342.29,6439.0
2019-01-09 15:40:00,341.88,341.88,339.71,339.75,18103.0,341.88,341.88,339.71,339.75,18103.0
2019-01-09 15:50:00,339.75,340.61,337.62,339.83,51599.0,339.75,340.61,337.62,339.83,51599.0
2019-01-10 09:30:00,336.09,337.55,335.53,337.38,5298.0,336.09,337.55,335.53,337.38,5298.0
2019-01-10 09:40:00,337.0,337.0,331.78,333.07,9136.0,337.0,337.0,331.78,333.07,9136.0
2019-01-10 09:50:00,332.06,333.87,331.0,333.8,12015.0,332.06,333.87,331.0,333.8,12015.0
2019-01-10 10:00:00,333.42,335.86,332.98,335.02,32253.0,333.42,335.86,332.98,335.02,32253.0
2019-01-10 10:10:00,335.85,335.86,333.79,335.0,5615.0,335.85,335.86,333.79,335.0,5615.0
2019-01-10 10:20:00,334.91,336.84,334.35,336.33,12928.0,334.91,336.84,334.35,336.33,12928.0
2019-01-10 10:30:00,336.14,336.78,335.06,336.66,7390.0,336.14,336.78,335.06,336.66,7390.0
2019-01-10 10:40:00,336.98,339.49,336.98,339.26,10615.0,336.98,339.49,336.98,339.26,10615.0
2019-01-10 10:50:00,339.8,340.22,338.95,339.49,25193.0,339.8,340.22,338.95,339.49,25193.0
2019-01-10 11:00:00,339.5,339.5,337.69,338.21,21410.0,339.5,339.5,337.69,338.21,21410.0
2019-01-10 11:10:00,338.16,339.61,337.84,339.04,19481.0,338.16,339.61,337.84,339.04,19481.0
2019-01-10 11:20:00,339.03,340.15,338.82,338.9,5671.0,339.03,340.15,338.82,338.9,5671.0
2019-01-10 11:30:00,338.91,340.78,338.8,340.78,20689.0,338.91,340.78,338.8,340.78,20689.0
2019-01-10 11:40:00,340.83,342.42,340.83,341.28,12184.0,340.83,342.42,340.83,341.28,12184.0
2019-01-10 11:50:00,341.08,341.36,340.42,340.98,8565.0,341.08,341.36,340.42,340.98,8565.0
2019-01-10 12:00:00,341.17,341.91,340.83,341.5,1979.0,341.17,341.91,340.83,341.5,1979.0
2019-01-10 12:10:00,341.57,341.9,340.54,340.81,7394.0,341.57,341.9,340.54,340.81,7394.0
2019-01-10 12:20:00,340.82,341.94,340.4,341.04,8200.0,340.82,341.94,340.4,341.04,8200.0
2019-01-10 12:30:00,340.95,341.1,340.53,340.63,4132.0,340.95,341.1,340.53,340.63,4132.0
2019-01-10 12:40:00,340.67,341.55,339.88,341.25,6301.0,340.67,341.55,339.88,341.25,6301.0
2019-01-10 12:50:00,341.39,341.58,340.96,341.15,10838.0,341.39,341.58,340.96,341.15,10838.0
2019-01-10 13:00:00,341.1,341.1,338.26,338.29,3612.0,341.1,341.1,338.26,338.29,3612.0
2019-01-10 13:10:00,338.18,338.53,337.49,338.16,3050.0,338.18,338.53,337.49,338.16,3050.0
2019-01-10 13:20:00,338.9,339.94,338.9,339.94,600.0,338.9,339.94,338.9,339.94,600.0
2019-01-10 13:30:00,339.8,340.34,339.36,340.22,2863.0,339.8,340.34,339.36,340.22,2863.0
2019-01-10 13:40:00,339.74,340.0,338.69,340.0,3714.0,339.74,340.0,338.69,340.0,3714.0
2019-01-10 13:50:00,340.22,341.86,340.03,341.86,2100.0,340.22,341.86,340.03,341.86,2100.0
2019-01-10 14:00:00,341.88,343.99,341.88,343.25,15313.0,341.88,343.99,341.88,343.25,15313.0
2019-01-10 14:10:00,343.23,343.25,341.45,341.65,16460.0,343.23,343.25,341.45,341.65,16460.0
2019-01-10 14:20:00,341.51,341.7,340.55,340.63,21866.0,341.51,341.7,340.55,340.63,21866.0
2019-01-10 14:30:00,340.62,341.53,340.31,340.31,3026.0,340.62,341.53,340.31,340.31,3026.0
2019-01-10 14:40:00,340.84,341.41,337.28,337.82,30858.0,340.84,341.41,337.28,337.82,30858.0
2019-01-10 14:50:00,338.1,338.52,336.68,338.5,13277.0,338.1,338.52,336.68,338.5,13277.0
2019-01-10 15:00:00,338.27,339.1,338.13,338.9,5300.0,338.27,339.1,338.13,338.9,5300.0
2019-01-10 15:10:00,338.39,338.75,338.13,338.49,7220.0,338.39,338.75,338.13,338.49,7220.0
2019-01-10 15:20:00,338.19,338.83,338.11,338.83,6065.0,338.19,338.83,338.11,338.83,6065.0
2019-01-10 15:30:00,339.09,339.09,338.13,338.84,13081.0,339.09,339.09,338.13,338.84,13081.0
2019-01-10 15:40:00,338.94,339.55,338.17,338.96,13580.0,338.94,339.55,338.17,338.96,13580.0
2019-01-10 15:50:00,338.99,339.82,338.84,339.48,30467.0,338.99,339.82,338.84,339.48,30467.0
2019-01-11 09:30:00,337.49,341.61,337.49,340.0,6030.0,337.49,341.61,337.49,340.0,6030.0
2019-01-11 09:40:00,339.34,339.42,333.86,337.87,7785.0,339.34,339.42,333.86,337.87,7785.0
2019-01-11 09:50:00,337.86,340.39,337.85,340.39,2575.0,337.86,340.39,337.85,340.39,2575.0
2019-01-11 10:00:00,341.07,344.26,341.07,344.26,1700.0,341.07,344.26,341.07,344.26,1700.0
2019-01-11 10:10:00,344.0,344.0,342.77,342.95,3701.0,344.0,344.0,342.77,342.95,3701.0
2019-01-11 10:20:00,343.88,344.37,341.43,341.7,13288.0,343.88,344.37,341.43,341.7,13288.0
2019-01-11 10:30:00,341.95,342.55,341.22,341.8,12913.0,341.95,342.55,341.22,341.8,12913.0
2019-01-11 10:40:00,342.01,343.22,341.92,342.51,8104.0,342.01,343.22,341.92,342.51,8104.0
2019-01-11 10:50:00,342.33,342.87,341.61,342.65,5140.0,342.33,342.87,341.61,342.65,5140.0
2019-01-11 11:00:00,342.49,342.6,341.02,342.11,4752.0,342.49,342.6,341.02,342.11,4752.0
2019-01-11 11:10:00,341.62,342.0,340.85,341.5,9065.0,341.62,342.0,340.85,341.5,9065.0
2019-01-11 11:20:00,341.75,344.13,341.75,343.95,4969.0,341.75,344.13,341.75,343.95,4969.0
2019-01-11 11:30:00,344.62,345.96,344.62,345.25,5586.0,344.62,345.96,344.62,345.25,5586.0
2019-01-11 11:40:00,345.11,346.72,344.65,346.72,6293.0,345.11,346.72,344.65,346.72,6293.0
2019-01-11 11:50:00,346.3,346.57,345.1,346.0,2812.0,346.3,346.57,345.1,346.0,2812.0
2019-01-11 12:00:00,346.05,346.94,345.99,346.29,2100.0,346.05,346.94,345.99,346.29,2100.0
2019-01-11 12:10:00,346.35,347.51,346.24,347.51,4048.0,346.35,347.51,346.24,347.51,4048.0
2019-01-11 12:20:00,347.62,347.81,347.11,347.59,14449.0,347.62,347.81,347.11,347.59,14449.0
2019-01-11 12:30:00,347.85,348.46,347.43,347.96,2586.0,347.85,348.46,347.43,347.96,2586.0
2019-01-11 12:40:00,348.09,348.2,347.52,347.69,11167.0,348.09,348.2,347.52,347.69,11167.0
2019-01-11 12:50:00,347.69,348.24,346.69,347.0,11807.0,347.69,348.24,346.69,347.0,11807.0
2019-01-11 13:00:00,346.7,346.74,344.43,344.55,9750.0,346.7,346.74,344.43,344.55,9750.0
2019-01-11 13:10:00,344.68,344.79,343.69,344.51,3969.0,344.68,344.79,343.69,344.51,3969.0
2019-01-11 13:20:00,344.46,345.1,343.87,345.1,2906.0,344.46,345.1,343.87,345.1,2906.0
2019-01-11 13:30:00,344.74,344.74,343.73,343.9,4879.0,344.74,344.74,343.73,343.9,4879.0
2019-01-11 13:40:00,343.95,344.67,342.39,343.05,11050.0,343.95,344.67,342.39,343.05,11050.0
2019-01-11 13:50:00,343.27,343.81,343.25,343.25,1243.0,343.27,343.81,343.25,343.25,1243.0
2019-01-11 14:00:00,343.01,345.0,342.72,344.39,8640.0,343.01,345.0,342.72,344.39,8640.0
2019-01-11 14:10:00,344.67,344.67,343.42,343.85,2463.0,344.67,344.67,343.42,343.85,2463.0
2019-01-11 14:20:00,343.5,344.59,343.5,344.39,1858.0,343.5,344.59,343.5,344.39,1858.0
2019-01-11 14:30:00,344.37,345.3,344.34,345.0,2729.0,344.37,345.3,344.34,345.0,2729.0
2019-01-11 14:40:00,345.02,345.24,343.92,343.92,5350.0,345.02,345.24,343.92,343.92,5350.0
2019-01-11 14:50:00,343.91,344.2,343.2,343.46,3880.0,343.91,344.2,343.2,343.46,3880.0
2019-01-11 15:00:00,343.6,345.03,343.31,345.03,10784.0,343.6,345.03,343.31,345.03,10784.0
2019-01-11 15:10:00,345.14,345.27,343.86,344.46,17997.0,345.14,345.27,343.86,344.46,17997.0
2019-01-11 15:20:00,344.7,345.25,344.5,344.78,8121.0,344.7,345.25,344.5,344.78,8121.0
2019-01-11 15:30:00,345.0,346.98,345.0,346.6,8894.0,345.0,346.98,345.0,346.6,8894.0
2019-01-11 15:40:00,346.31,346.59,345.35,345.46,13220.0,346.31,346.59,345.35,345.46,13220.0
2019-01-11 15:50:00,345.45,345.45,344.4,344.94,51308.0,345.45,345.45,344.4,344.94,51308.0
2019-01-14 09:30:00,340.7,341.95,337.0,339.39,8867.0,340.7,341.95,337.0,339.39,8867.0
2019-01-14 09:40:00,339.14,340.0,337.5,339.5,5106.0,339.14,340.0,337.5,339.5,5106.0
2019-01-14 09:50:00,339.69,340.64,339.68,340.06,5696.0,339.69,340.64,339.68,340.06,5696.0
2019-01-14 10:00:00,340.47,342.01,340.4,341.8,4843.0,340.47,342.01,340.4,341.8,4843.0
2019-01-14 10:10:00,342.41,342.71,339.45,339.84,6623.0,342.41,342.71,339.45,339.84,6623.0
2019-01-14 10:20:00,340.5,340.54,340.0,340.3,2862.0,340.5,340.54,340.0,340.3,2862.0
2019-01-14 10:30:00,340.43,340.76,340.0,340.74,2817.0,340.43,340.76,340.0,340.74,2817.0
2019-01-14 10:40:00,340.69,341.55,340.57,340.85,5300.0,340.69,341.55,340.57,340.85,5300.0
2019-01-14 10:50:00,340.97,341.21,340.14,340.27,9893.0,340.97,341.21,340.14,340.27,9893.0
2019-01-14 11:00:00,340.3,340.76,339.88,340.18,6668.0,340.3,340.76,339.88,340.18,6668.0
2019-01-14 11:10:00,340.15,341.15,339.84,339.9,9800.0,340.15,341.15,339.84,339.9,9800.0
2019-01-14 11:20:00,339.87,340.77,339.37,340.77,3180.0,339.87,340.77,339.37,340.77,3180.0
2019-01-14 11:30:00,340.57,341.15,340.18,341.15,5420.0,340.57,341.15,340.18,341.15,5420.0
2019-01-14 11:40:00,340.93,342.0,340.93,341.64,9138.0,340.93,342.0,340.93,341.64,9138.0
2019-01-14 11:50:00,341.25,342.46,340.61,342.2,1846.0,341.25,342.46,340.61,342.2,1846.0
2019-01-14 12:00:00,341.91,343.13,341.91,343.12,945.0,341.91,343.13,341.91,343.12,945.0
2019-01-14 12:10:00,343.21,344.6,342.75,344.6,2534.0,343.21,344.6,342.75,344.6,2534.0
2019-01-14 12:20:00,344.19,346.57,344.19,346.4,8816.0,344.19,346.57,344.19,346.4,8816.0
2019-01-14 12:30:00,345.81,345.93,344.79,345.07,11710.0,345.81,345.93,344.79,345.07,11710.0
2019-01-14 12:40:00,344.82,345.23,344.23,344.8,5948.0,344.82,345.23,344.23,344.8,5948.0
2019-01-14 12:50:00,344.51,345.06,344.5,345.06,2624.0,344.51,345.06,344.5,345.06,2624.0
2019-01-14 13:00:00,344.73,344.74,343.95,344.27,6576.0,344.73,344.74,343.95,344.27,6576.0
2019-01-14 13:10:00,344.37,344.5,344.15,344.15,1122.0,344.37,344.5,344.15,344.15,1122.0
2019-01-14 13:20:00,344.31,344.47,344.0,344.16,1029.0,344.31,344.47,344.0,344.16,1029.0
2019-01-14 13:30:00,344.34,344.61,344.33,344.44,915.0,344.34,344.61,344.33,344.44,915.0
2019-01-14 13:40:00,344.28,345.53,344.2,344.85,13040.0,344.28,345.53,344.2,344.85,13040.0
2019-01-14 13:50:00,345.09,345.32,344.18,344.37,2736.0,345.09,345.32,344.18,344.37,2736.0
2019-01-14 14:00:00,343.91,344.41,343.78,344.15,4435.0,343.91,344.41,343.78,344.15,4435.0
2019-01-14 14:10:00,344.01,344.28,343.8,344.03,4350.0,344.01,344.28,343.8,344.03,4350.0
2019-01-14 14:20:00,343.97,344.42,343.97,343.98,4888.0,343.97,344.42,343.97,343.98,4888.0
2019-01-14 14:30:00,344.04,344.23,343.28,343.98,5260.0,344.04,344.23,343.28,343.98,5260.0
2019-01-14 14:40:00,343.86,344.35,342.4,342.96,6632.0,343.86,344.35,342.4,342.96,6632.0
2019-01-14 14:50:00,342.67,344.17,342.45,343.83,5532.0,342.67,344.17,342.45,343.83,5532.0
2019-01-14 15:00:00,344.09,344.22,343.55,344.11,9703.0,344.09,344.22,343.55,344.11,9703.0
2019-01-14 15:10:00,344.12,344.16,343.03,343.03,2886.0,344.12,344.16,343.03,343.03,2886.0
2019-01-14 15:20:00,343.13,343.38,342.79,342.96,5391.0,343.13,343.38,342.79,342.96,5391.0
2019-01-14 15:30:00,342.68,342.82,339.5,340.0,29987.0,342.68,342.82,339.5,340.0,29987.0
2019-01-14 15:40:00,340.01,340.71,339.6,340.03,12303.0,340.01,340.71,339.6,340.03,12303.0
2019-01-14 15:50:00,340.02,340.71,339.63,339.74,23771.0,340.02,340.71,339.63,339.74,23771.0
2019-01-15 09:30:00,341.19,346.9,341.19,346.61,6692.0,341.19,346.9,341.19,346.61,6692.0
2019-01-15 09:40:00,347.06,348.62,346.51,348.0,8263.0,347.06,348.62,346.51,348.0,8263.0
2019-01-15 09:50:00,348.0,348.11,345.02,346.87,10100.0,348.0,348.11,345.02,346.87,10100.0
2019-01-15 10:00:00,347.81,348.23,346.08,346.08,13928.0,347.81,348.23,346.08,346.08,13928.0
2019-01-15 10:10:00,346.17,346.41,344.45,344.9,11343.0,346.17,346.41,344.45,344.9,11343.0
2019-01-15 10:20:00,345.27,345.27,343.19,344.75,4297.0,345.27,345.27,343.19,344.75,4297.0
2019-01-15 10:30:00,345.22,345.35,344.51,344.77,7898.0,345.22,345.35,344.51,344.77,7898.0
2019-01-15 10:40:00,345.3,345.69,343.81,344.7,9987.0,345.3,345.69,343.81,344.7,9987.0
2019-01-15 10:50:00,344.7,346.88,344.7,346.88,24954.0,344.7,346.88,344.7,346.88,24954.0
2019-01-15 11:00:00,347.72,347.72,345.49,345.59,4023.0,347.72,347.72,345.49,345.59,4023.0
2019-01-15 11:10:00,345.58,346.44,345.17,346.12,17811.0,345.58,346.44,345.17,346.12,17811.0
2019-01-15 11:20:00,346.43,348.0,346.42,347.68,6771.0,346.43,348.0,346.42,347.68,6771.0
2019-01-15 11:30:00,347.56,348.0,347.26,347.95,3019.0,347.56,348.0,347.26,347.95,3019.0
2019-01-15 11:40:00,347.99,349.8,347.71,349.34,10574.0,347.99,349.8,347.71,349.34,10574.0
2019-01-15 11:50:00,349.35,350.0,349.2,349.77,4937.0,349.35,350.0,349.2,349.77,4937.0
2019-01-15 12:00:00,349.8,350.1,348.96,349.46,11875.0,349.8,350.1,348.96,349.46,11875.0
2019-01-15 12:10:00,348.98,349.83,348.96,349.81,4200.0,348.98,349.83,348.96,349.81,4200.0
2019-01-15 12:20:00,349.59,349.89,348.84,348.85,7165.0,349.59,349.89,348.84,348.85,7165.0
2019-01-15 12:30:00,349.0,349.0,347.86,348.34,14334.0,349.0,349.0,347.86,348.34,14334.0
2019-01-15 12:40:00,348.26,348.88,348.2,348.5,7818.0,348.26,348.88,348.2,348.5,7818.0
2019-01-15 12:50:00,348.88,349.31,348.53,349.31,5382.0,348.88,349.31,348.53,349.31,5382.0
2019-01-15 13:00:00,349.31,349.69,349.0,349.0,17698.0,349.31,349.69,349.0,349.0,17698.0
2019-01-15 13:10:00,349.16,350.15,349.15,350.04,5103.0,349.16,350.15,349.15,350.04,5103.0
2019-01-15 13:20:00,350.13,350.99,349.37,349.97,20455.0,350.13,350.99,349.37,349.97,20455.0
2019-01-15 13:30:00,349.85,350.11,349.77,349.89,9905.0,349.85,350.11,349.77,349.89,9905.0
2019-01-15 13:40:00,349.88,350.12,349.49,349.49,14139.0,349.88,350.12,349.49,349.49,14139.0
2019-01-15 13:50:00,349.2,349.2,348.15,348.7,5475.0,349.2,349.2,348.15,348.7,5475.0
2019-01-15 14:00:00,348.7,349.16,348.12,348.27,9606.0,348.7,349.16,348.12,348.27,9606.0
2019-01-15 14:10:00,348.39,348.72,348.35,348.71,3681.0,348.39,348.72,348.35,348.71,3681.0
2019-01-15 14:20:00,348.98,349.22,347.66,347.98,12733.0,348.98,349.22,347.66,347.98,12733.0
2019-01-15 14:30:00,347.26,347.26,346.26,346.55,10183.0,347.26,347.26,346.26,346.55,10183.0
2019-01-15 14:40:00,346.91,347.44,346.53,346.87,3633.0,346.91,347.44,346.53,346.87,3633.0
2019-01-15 14:50:00,346.88,348.5,346.87,348.48,6400.0,346.88,348.5,346.87,348.48,6400.0
2019-01-15 15:00:00,348.47,348.53,348.23,348.47,8651.0,348.47,348.53,348.23,348.47,8651.0
2019-01-15 15:10:00,348.32,348.33,347.73,347.99,10380.0,348.32,348.33,347.73,347.99,10380.0
2019-01-15 15:20:00,347.99,348.16,347.7,348.05,5720.0,347.99,348.16,347.7,348.05,5720.0
2019-01-15 15:30:00,348.04,348.74,347.9,348.22,7573.0,348.04,348.74,347.9,348.22,7573.0
2019-01-15 15:40:00,348.43,348.73,348.22,348.26,15754.0,348.43,348.73,348.22,348.26,15754.0
2019-01-15 15:50:00,348.26,350.22,348.22,350.09,32256.0,348.26,350.22,348.22,350.09,32256.0
2019-01-16 09:30:00,339.85,341.9,336.47,337.21,56184.0,339.85,341.9,336.47,337.21,56184.0
2019-01-16 09:40:00,337.33,343.75,337.0,342.26,27388.0,337.33,343.75,337.0,342.26,27388.0
2019-01-16 09:50:00,342.26,348.35,342.17,347.14,18203.0,342.26,348.35,342.17,347.14,18203.0
2019-01-16 10:00:00,347.38,349.61,346.66,346.67,9852.0,347.38,349.61,346.66,346.67,9852.0
2019-01-16 10:10:00,346.38,348.22,345.74,347.85,7311.0,346.38,348.22,345.74,347.85,7311.0
2019-01-16 10:20:00,348.33,348.33,343.68,343.68,8857.0,348.33,348.33,343.68,343.68,8857.0
2019-01-16 10:30:00,344.31,345.4,342.57,342.57,7277.0,344.31,345.4,342.57,342.57,7277.0
2019-01-16 10:40:00,342.03,343.41,341.4,342.52,26324.0,342.03,343.41,341.4,342.52,26324.0
2019-01-16 10:50:00,342.56,343.52,342.39,343.06,14608.0,342.56,343.52,342.39,343.06,14608.0
2019-01-16 11:00:00,343.37,343.83,342.43,342.9,17604.0,343.37,343.83,342.43,342.9,17604.0
2019-01-16 11:10:00,343.14,345.37,343.14,343.84,4798.0,343.14,345.37,343.14,343.84,4798.0
2019-01-16 11:20:00,344.37,346.3,344.37,346.0,10526.0,344.37,346.3,344.37,346.0,10526.0
2019-01-16 11:30:00,346.48,346.59,345.38,345.63,5500.0,346.48,346.59,345.38,345.63,5500.0
2019-01-16 11:40:00,345.7,347.98,344.86,344.94,23058.0,345.7,347.98,344.86,344.94,23058.0
2019-01-16 11:50:00,344.67,345.33,344.01,345.3,10816.0,344.67,345.33,344.01,345.3,10816.0
2019-01-16 12:00:00,345.33,346.7,345.33,346.35,14600.0,345.33,346.7,345.33,346.35,14600.0
2019-01-16 12:10:00,346.48,346.83,345.24,346.29,4393.0,346.48,346.83,345.24,346.29,4393.0
2019-01-16 12:20:00,346.07,346.38,344.66,344.66,10315.0,346.07,346.38,344.66,344.66,10315.0
2019-01-16 12:30:00,344.58,345.53,344.31,344.98,3500.0,344.58,345.53,344.31,344.98,3500.0
2019-01-16 12:40:00,345.39,346.3,345.39,346.25,2400.0,345.39,346.3,345.39,346.25,2400.0
2019-01-16 12:50:00,346.71,347.03,346.61,346.85,9502.0,346.71,347.03,346.61,346.85,9502.0
2019-01-16 13:00:00,346.03,346.17,345.55,346.17,2886.0,346.03,346.17,345.55,346.17,2886.0
2019-01-16 13:10:00,345.95,346.15,345.52,346.06,1777.0,345.95,346.15,345.52,346.06,1777.0
2019-01-16 13:20:00,346.08,346.34,345.6,346.02,3067.0,346.08,346.34,345.6,346.02,3067.0
2019-01-16 13:30:00,346.02,346.28,345.44,345.44,3492.0,346.02,346.28,345.44,345.44,3492.0
2019-01-16 13:40:00,345.87,346.11,345.14,345.65,7300.0,345.87,346.11,345.14,345.65,7300.0
2019-01-16 13:50:00,345.77,345.77,345.06,345.09,2700.0,345.77,345.77,345.06,345.09,2700.0
2019-01-16 14:00:00,345.34,346.15,345.34,345.79,6368.0,345.34,346.15,345.34,345.79,6368.0
2019-01-16 14:10:00,346.03,347.15,345.8,346.35,6790.0,346.03,347.15,345.8,346.35,6790.0
2019-01-16 14:20:00,346.53,346.84,346.24,346.46,1900.0,346.53,346.84,346.24,346.46,1900.0
2019-01-16 14:30:00,346.3,346.85,346.09,346.75,3638.0,346.3,346.85,346.09,346.75,3638.0
2019-01-16 14:40:00,346.43,347.28,346.43,347.0,5950.0,346.43,347.28,346.43,347.0,5950.0
2019-01-16 14:50:00,347.0,347.01,346.07,346.32,6400.0,347.0,347.01,346.07,346.32,6400.0
2019-01-16 15:00:00,346.35,346.62,345.79,345.79,5700.0,346.35,346.62,345.79,345.79,5700.0
2019-01-16 15:10:00,345.85,346.03,345.19,345.87,2330.0,345.85,346.03,345.19,345.87,2330.0
2019-01-16 15:20:00,345.92,346.35,345.01,345.01,8663.0,345.92,346.35,345.01,345.01,8663.0
2019-01-16 15:30:00,345.1,345.1,342.31,343.49,19900.0,345.1,345.1,342.31,343.49,19900.0
2019-01-16 15:40:00,343.5,345.17,343.45,344.86,10821.0,343.5,345.17,343.45,344.86,10821.0
2019-01-16 15:50:00,344.9,345.84,344.66,344.74,42566.0,344.9,345.84,344.66,344.74,42566.0
2019-01-17 09:30:00,341.26,346.29,340.0,343.5,8294.0,341.26,346.29,340.0,343.5,8294.0
2019-01-17 09:40:00,341.61,343.66,341.48,342.42,4200.0,341.61,343.66,341.48,342.42,4200.0
2019-01-17 09:50:00,342.49,345.31,342.42,344.71,8274.0,342.49,345.31,342.42,344.71,8274.0
2019-01-17 10:00:00,344.39,344.98,340.87,340.87,5831.0,344.39,344.98,340.87,340.87,5831.0
2019-01-17 10:10:00,340.74,343.62,340.41,342.8,8079.0,340.74,343.62,340.41,342.8,8079.0
2019-01-17 10:20:00,342.53,342.95,341.28,341.28,3864.0,342.53,342.95,341.28,341.28,3864.0
2019-01-17 10:30:00,341.3,343.05,340.63,342.11,17065.0,341.3,343.05,340.63,342.11,17065.0
2019-01-17 10:40:00,342.37,342.37,340.54,340.77,5320.0,342.37,342.37,340.54,340.77,5320.0
2019-01-17 10:50:00,341.07,341.67,340.73,340.74,6106.0,341.07,341.67,340.73,340.74,6106.0
2019-01-17 11:00:00,340.51,340.51,339.05,340.06,7234.0,340.51,340.51,339.05,340.06,7234.0
2019-01-17 11:10:00,340.35,340.4,339.82,339.86,3708.0,340.35,340.4,339.82,339.86,3708.0
2019-01-17 11:20:00,339.71,339.71,337.35,338.77,8954.0,339.71,339.71,337.35,338.77,8954.0
2019-01-17 11:30:00,338.69,338.95,337.66,338.46,11561.0,338.69,338.95,337.66,338.46,11561.0
2019-01-17 11:40:00,338.78,338.79,337.68,337.68,6646.0,338.78,338.79,337.68,337.68,6646.0
2019-01-17 11:50:00,338.06,338.21,337.66,337.66,5100.0,338.06,338.21,337.66,337.66,5100.0
2019-01-17 12:00:00,337.65,338.57,337.12,337.31,15914.0,337.65,338.57,337.12,337.31,15914.0
2019-01-17 12:10:00,337.58,337.88,337.3,337.3,3510.0,337.58,337.88,337.3,337.3,3510.0
2019-01-17 12:20:00,337.37,337.63,336.81,336.92,8000.0,337.37,337.63,336.81,336.92,8000.0
2019-01-17 12:30:00,337.15,337.26,335.11,335.26,10570.0,337.15,337.26,335.11,335.26,10570.0
2019-01-17 12:40:00,335.25,336.31,335.21,336.03,2600.0,335.25,336.31,335.21,336.03,2600.0
2019-01-17 12:50:00,336.02,336.52,335.44,336.06,4800.0,336.02,336.52,335.44,336.06,4800.0
2019-01-17 13:00:00,336.03,336.77,336.01,336.7,6273.0,336.03,336.77,336.01,336.7,6273.0
2019-01-17 13:10:00,336.75,339.57,336.75,339.55,3978.0,336.75,339.57,336.75,339.55,3978.0
2019-01-17 13:20:00,339.27,340.7,339.2,340.09,6196.0,339.27,340.7,339.2,340.09,6196.0
2019-01-17 13:30:00,339.68,339.68,338.02,338.02,3188.0,339.68,339.68,338.02,338.02,3188.0
2019-01-17 13:40:00,338.14,338.5,337.73,338.5,1600.0,338.14,338.5,337.73,338.5,1600.0
2019-01-17 13:50:00,338.6,340.55,338.6,340.38,8689.0,338.6,340.55,338.6,340.38,8689.0
2019-01-17 14:00:00,340.43,340.8,339.97,339.97,2310.0,340.43,340.8,339.97,339.97,2310.0
2019-01-17 14:10:00,340.04,340.04,339.34,339.5,2500.0,340.04,340.04,339.34,339.5,2500.0
2019-01-17 14:20:00,339.4,340.33,339.4,340.33,2143.0,339.4,340.33,339.4,340.33,2143.0
2019-01-17 14:30:00,340.36,342.5,339.77,342.5,6961.0,340.36,342.5,339.77,342.5,6961.0
2019-01-17 14:40:00,342.5,344.8,342.47,344.48,7366.0,342.5,344.8,342.47,344.48,7366.0
2019-01-17 14:50:00,343.86,344.15,340.72,341.89,7681.0,343.86,344.15,340.72,341.89,7681.0
2019-01-17 15:00:00,341.93,342.35,340.66,342.17,13724.0,341.93,342.35,340.66,342.17,13724.0
2019-01-17 15:10:00,342.09,342.39,341.61,342.1,1600.0,342.09,342.39,341.61,342.1,1600.0
2019-01-17 15:20:00,342.39,343.14,341.28,343.04,4142.0,342.39,343.14,341.28,343.04,4142.0
2019-01-17 15:30:00,342.97,343.29,342.37,342.81,2400.0,342.97,343.29,342.37,342.81,2400.0
2019-01-17 15:40:00,343.09,343.58,342.74,342.81,7701.0,343.09,343.58,342.74,342.81,7701.0
2019-01-17 15:50:00,342.68,342.93,341.98,342.39,22913.0,342.68,342.93,341.98,342.39,22913.0
2019-01-18 09:30:00,347.07,347.69,343.16,343.16,10028.0,347.07,347.69,343.16,343.16,10028.0
2019-01-18 09:40:00,344.19,344.22,341.71,342.1,6109.0,344.19,344.22,341.71,342.1,6109.0
2019-01-18 09:50:00,342.79,343.75,341.12,343.09,14760.0,342.79,343.75,341.12,343.09,14760.0
2019-01-18 10:00:00,342.21,344.8,342.21,344.36,6184.0,342.21,344.8,342.21,344.36,6184.0
2019-01-18 10:10:00,343.73,346.0,343.46,345.49,20520.0,343.73,346.0,343.46,345.49,20520.0
2019-01-18 10:20:00,344.91,348.66,344.91,347.36,7447.0,344.91,348.66,344.91,347.36,7447.0
2019-01-18 10:30:00,347.05,349.99,346.7,348.1,11999.0,347.05,349.99,346.7,348.1,11999.0
2019-01-18 10:40:00,348.07,349.07,347.31,348.68,8102.0,348.07,349.07,347.31,348.68,8102.0
2019-01-18 10:50:00,348.07,350.5,347.31,350.25,18709.0,348.07,350.5,347.31,350.25,18709.0
2019-01-18 11:00:00,350.27,352.62,350.05,351.03,10543.0,350.27,352.62,350.05,351.03,10543.0
2019-01-18 11:10:00,351.57,352.42,350.25,350.38,14648.0,351.57,352.42,350.25,350.38,14648.0
2019-01-18 11:20:00,350.89,351.01,349.19,350.68,18629.0,350.89,351.01,349.19,350.68,18629.0
2019-01-18 11:30:00,350.64,352.93,350.64,352.93,13639.0,350.64,352.93,350.64,352.93,13639.0
2019-01-18 11:40:00,352.92,353.78,352.9,353.48,6984.0,352.92,353.78,352.9,353.48,6984.0
2019-01-18 11:50:00,353.53,353.97,350.65,351.02,15253.0,353.53,353.97,350.65,351.02,15253.0
2019-01-18 12:00:00,351.35,352.85,351.23,351.9,7448.0,351.35,352.85,351.23,351.9,7448.0
2019-01-18 12:10:00,352.06,352.06,349.51,350.16,7592.0,352.06,352.06,349.51,350.16,7592.0
2019-01-18 12:20:00,349.57,350.79,349.57,350.63,5495.0,349.57,350.79,349.57,350.63,5495.0
2019-01-18 12:30:00,350.65,351.07,349.13,349.77,6800.0,350.65,351.07,349.13,349.77,6800.0
2019-01-18 12:40:00,349.75,349.95,348.71,349.43,4003.0,349.75,349.95,348.71,349.43,4003.0
2019-01-18 12:50:00,349.44,350.0,348.62,349.63,5822.0,349.44,350.0,348.62,349.63,5822.0
2019-01-18 13:00:00,349.68,350.0,348.58,349.05,4049.0,349.68,350.0,348.58,349.05,4049.0
2019-01-18 13:10:00,348.55,348.78,348.24,348.32,3491.0,348.55,348.78,348.24,348.32,3491.0
2019-01-18 13:20:00,348.06,349.41,348.01,348.88,3100.0,348.06,349.41,348.01,348.88,3100.0
2019-01-18 13:30:00,349.03,349.49,348.84,349.49,3100.0,349.03,349.49,348.84,349.49,3100.0
2019-01-18 13:40:00,349.09,350.51,349.09,350.51,5013.0,349.09,350.51,349.09,350.51,5013.0
2019-01-18 13:50:00,350.84,351.71,350.37,351.4,5826.0,350.84,351.71,350.37,351.4,5826.0
2019-01-18 14:00:00,351.39,351.39,350.0,350.16,4025.0,351.39,351.39,350.0,350.16,4025.0
2019-01-18 14:10:00,349.82,350.13,349.0,349.0,3841.0,349.82,350.13,349.0,349.0,3841.0
2019-01-18 14:20:00,348.38,348.95,347.72,348.76,3321.0,348.38,348.95,347.72,348.76,3321.0
2019-01-18 14:30:00,348.79,350.02,348.79,350.02,5152.0,348.79,350.02,348.79,350.02,5152.0
2019-01-18 14:40:00,349.71,350.76,349.55,350.09,4427.0,349.71,350.76,349.55,350.09,4427.0
2019-01-18 14:50:00,350.11,350.64,349.34,350.25,4211.0,350.11,350.64,349.34,350.25,4211.0
2019-01-18 15:00:00,350.62,350.66,349.27,349.75,3848.0,350.62,350.66,349.27,349.75,3848.0
2019-01-18 15:10:00,349.43,350.4,349.43,350.4,4539.0,349.43,350.4,349.43,350.4,4539.0
2019-01-18 15:20:00,350.05,350.86,349.35,350.3,9826.0,350.05,350.86,349.35,350.3,9826.0
2019-01-18 15:30:00,350.44,350.58,349.54,350.12,11804.0,350.44,350.58,349.54,350.12,11804.0
2019-01-18 15:40:00,350.25,351.26,349.91,350.12,10720.0,350.25,351.26,349.91,350.12,10720.0
2019-01-18 15:50:00,350.01,350.94,349.42,350.53,47578.0,350.01,350.94,349.42,350.53,47578.0
2019-01-22 09:30:00,340.99,342.38,334.56,339.77,32035.0,340.99,342.38,334.56,339.77,32035.0
2019-01-22 09:40:00,340.01,341.06,334.44,335.46,19097.0,340.01,341.06,334.44,335.46,19097.0
2019-01-22 09:50:00,335.44,336.12,332.57,334.11,23811.0,335.44,336.12,332.57,334.11,23811.0
2019-01-22 10:00:00,334.27,334.93,333.06,334.67,17150.0,334.27,334.93,333.06,334.67,17150.0
2019-01-22 10:10:00,334.7,336.79,334.51,336.3,11297.0,334.7,336.79,334.51,336.3,11297.0
2019-01-22 10:20:00,336.3,336.79,334.0,334.18,19835.0,336.3,336.79,334.0,334.18,19835.0
2019-01-22 10:30:00,334.21,335.85,334.17,335.29,3337.0,334.21,335.85,334.17,335.29,3337.0
2019-01-22 10:40:00,335.36,335.37,333.25,334.37,9700.0,335.36,335.37,333.25,334.37,9700.0
2019-01-22 10:50:00,334.36,335.74,334.36,334.82,1775.0,334.36,335.74,334.36,334.82,1775.0
2019-01-22 11:00:00,335.24,336.37,334.65,335.41,3702.0,335.24,336.37,334.65,335.41,3702.0
2019-01-22 11:10:00,335.19,335.89,334.61,334.63,4090.0,335.19,335.89,334.61,334.63,4090.0
2019-01-22 11:20:00,335.23,335.63,335.01,335.57,3840.0,335.23,335.63,335.01,335.57,3840.0
2019-01-22 11:30:00,335.34,335.34,333.4,333.4,7805.0,335.34,335.34,333.4,333.4,7805.0
2019-01-22 11:40:00,333.5,333.58,330.69,330.69,13463.0,333.5,333.58,330.69,330.69,13463.0
2019-01-22 11:50:00,330.99,330.99,327.62,327.75,17587.0,330.99,330.99,327.62,327.75,17587.0
2019-01-22 12:00:00,327.98,328.75,326.67,328.75,13012.0,327.98,328.75,326.67,328.75,13012.0
2019-01-22 12:10:00,328.49,330.18,328.34,329.18,3381.0,328.49,330.18,328.34,329.18,3381.0
2019-01-22 12:20:00,330.12,330.42,328.49,328.73,11312.0,330.12,330.42,328.49,328.73,11312.0
2019-01-22 12:30:00,329.2,331.11,329.06,330.58,2631.0,329.2,331.11,329.06,330.58,2631.0
2019-01-22 12:40:00,330.47,331.39,329.95,330.78,4419.0,330.47,331.39,329.95,330.78,4419.0
2019-01-22 12:50:00,330.8,331.29,330.26,330.26,3101.0,330.8,331.29,330.26,330.26,3101.0
2019-01-22 13:00:00,330.1,330.1,328.25,328.39,1600.0,330.1,330.1,328.25,328.39,1600.0
2019-01-22 13:10:00,327.99,328.63,327.35,327.35,3830.0,327.99,328.63,327.35,327.35,3830.0
2019-01-22 13:20:00,327.69,328.23,327.48,328.16,3162.0,327.69,328.23,327.48,328.16,3162.0
2019-01-22 13:30:00,328.62,329.0,328.52,329.0,1464.0,328.62,329.0,328.52,329.0,1464.0
2019-01-22 13:40:00,329.67,329.77,328.77,329.34,3708.0,329.67,329.77,328.77,329.34,3708.0
2019-01-22 13:50:00,329.43,330.49,329.43,330.49,1832.0,329.43,330.49,329.43,330.49,1832.0
2019-01-22 14:00:00,330.67,330.78,330.2,330.26,3593.0,330.67,330.78,330.2,330.26,3593.0
2019-01-22 14:10:00,330.63,330.86,330.63,330.84,773.0,330.63,330.86,330.63,330.84,773.0
2019-01-22 14:20:00,330.25,330.25,327.75,327.77,4611.0,330.25,330.25,327.75,327.77,4611.0
2019-01-22 14:30:00,327.62,328.96,327.2,328.05,7195.0,327.62,328.96,327.2,328.05,7195.0
2019-01-22 14:40:00,328.7,328.78,327.45,328.18,8808.0,328.7,328.78,327.45,328.18,8808.0
2019-01-22 14:50:00,328.2,328.48,326.32,326.86,8512.0,328.2,328.48,326.32,326.86,8512.0
2019-01-22 15:00:00,327.05,327.05,325.76,325.76,6100.0,327.05,327.05,325.76,325.76,6100.0
2019-01-22 15:10:00,325.77,326.06,324.12,324.7,18763.0,325.77,326.06,324.12,324.7,18763.0
2019-01-22 15:20:00,324.86,327.2,324.76,327.2,6000.0,324.86,327.2,324.76,327.2,6000.0
2019-01-22 15:30:00,327.38,327.65,325.47,327.64,11867.0,327.38,327.65,325.47,327.64,11867.0
2019-01-22 15:40:00,328.02,328.96,325.48,327.06,44430.0,328.02,328.96,325.48,327.06,44430.0
2019-01-22 15:50:00,326.71,331.13,326.67,330.99,85779.0,326.71,331.13,326.67,330.99,85779.0
2019-01-23 09:30:00,334.79,337.07,333.08,334.37,13671.0,334.79,337.07,333.08,334.37,13671.0
2019-01-23 09:40:00,334.94,335.19,332.39,333.72,6703.0,334.94,335.19,332.39,333.72,6703.0
2019-01-23 09:50:00,334.38,335.28,331.32,334.24,12954.0,334.38,335.28,331.32,334.24,12954.0
2019-01-23 10:00:00,334.19,335.17,333.72,334.6,6347.0,334.19,335.17,333.72,334.6,6347.0
2019-01-23 10:10:00,334.57,336.98,334.57,336.29,20691.0,334.57,336.98,334.57,336.29,20691.0
2019-01-23 10:20:00,336.4,336.82,335.29,335.3,6380.0,336.4,336.82,335.29,335.3,6380.0
2019-01-23 10:30:00,335.1,336.08,334.5,334.51,4390.0,335.1,336.08,334.5,334.51,4390.0
2019-01-23 10:40:00,334.12,334.12,331.08,331.77,10008.0,334.12,334.12,331.08,331.77,10008.0
2019-01-23 10:50:00,331.31,331.31,330.29,330.81,11911.0,331.31,331.31,330.29,330.81,11911.0
2019-01-23 11:00:00,330.46,330.7,329.14,329.14,10053.0,330.46,330.7,329.14,329.14,10053.0
2019-01-23 11:10:00,329.3,329.41,326.91,327.01,7557.0,329.3,329.41,326.91,327.01,7557.0
2019-01-23 11:20:00,327.0,327.66,325.76,327.11,10955.0,327.0,327.66,325.76,327.11,10955.0
2019-01-23 11:30:00,327.11,327.36,325.68,326.67,6880.0,327.11,327.36,325.68,326.67,6880.0
2019-01-23 11:40:00,327.07,327.47,325.5,325.84,4015.0,327.07,327.47,325.5,325.84,4015.0
2019-01-23 11:50:00,325.25,325.25,322.84,323.63,8496.0,325.25,325.25,322.84,323.63,8496.0
2019-01-23 12:00:00,323.48,327.47,323.48,325.97,9595.0,323.48,327.47,323.48,325.97,9595.0
2019-01-23 12:10:00,326.03,326.89,325.58,325.87,2000.0,326.03,326.89,325.58,325.87,2000.0
2019-01-23 12:20:00,326.08,326.37,325.02,325.02,5992.0,326.08,326.37,325.02,325.02,5992.0
2019-01-23 12:30:00,324.99,325.49,322.82,324.24,9550.0,324.99,325.49,322.82,324.24,9550.0
2019-01-23 12:40:00,324.29,329.57,324.27,328.86,13148.0,324.29,329.57,324.27,328.86,13148.0
2019-01-23 12:50:00,328.3,329.73,327.65,329.57,11072.0,328.3,329.73,327.65,329.57,11072.0
2019-01-23 13:00:00,328.96,329.59,326.42,327.83,4288.0,328.96,329.59,326.42,327.83,4288.0
2019-01-23 13:10:00,328.15,329.93,328.15,329.3,1128.0,328.15,329.93,328.15,329.3,1128.0
2019-01-23 13:20:00,329.49,329.49,327.93,327.93,800.0,329.49,329.49,327.93,327.93,800.0
2019-01-23 13:30:00,327.9,329.06,327.9,328.84,2100.0,327.9,329.06,327.9,328.84,2100.0
2019-01-23 13:40:00,328.83,329.28,328.82,328.91,5400.0,328.83,329.28,328.82,328.91,5400.0
2019-01-23 13:50:00,328.98,329.0,327.43,327.84,4316.0,328.98,329.0,327.43,327.84,4316.0
2019-01-23 14:00:00,327.79,329.23,327.79,328.95,2770.0,327.79,329.23,327.79,328.95,2770.0
2019-01-23 14:10:00,329.25,329.25,327.38,327.98,2050.0,329.25,329.25,327.38,327.98,2050.0
2019-01-23 14:20:00,327.15,328.69,327.15,328.24,5843.0,327.15,328.69,327.15,328.24,5843.0
2019-01-23 14:30:00,328.06,328.98,328.0,328.84,4163.0,328.06,328.98,328.0,328.84,4163.0
2019-01-23 14:40:00,328.59,328.59,327.01,328.07,2395.0,328.59,328.59,327.01,328.07,2395.0
2019-01-23 14:50:00,328.75,329.06,327.51,328.18,7052.0,328.75,329.06,327.51,328.18,7052.0
2019-01-23 15:00:00,328.65,328.67,327.41,327.56,6760.0,328.65,328.67,327.41,327.56,6760.0
2019-01-23 15:10:00,327.32,328.69,327.32,328.69,6268.0,327.32,328.69,327.32,328.69,6268.0
2019-01-23 15:20:00,328.99,330.4,328.88,329.35,9289.0,328.99,330.4,328.88,329.35,9289.0
2019-01-23 15:30:00,329.37,329.62,328.76,329.44,6144.0,329.37,329.62,328.76,329.44,6144.0
2019-01-23 15:40:00,329.17,329.64,328.69,329.13,11600.0,329.17,329.64,328.69,329.13,11600.0
2019-01-23 15:50:00,329.06,329.46,328.43,328.88,13714.0,329.06,329.46,328.43,328.88,13714.0
2019-01-24 09:30:00,331.07,334.65,329.99,334.65,5297.0,331.07,334.65,329.99,334.65,5297.0
2019-01-24 09:40:00,334.75,336.26,332.82,334.22,21531.0,334.75,336.26,332.82,334.22,21531.0
2019-01-24 09:50:00,335.05,335.76,332.43,335.25,6300.0,335.05,335.76,332.43,335.25,6300.0
2019-01-24 10:00:00,335.25,335.61,333.34,334.99,5417.0,335.25,335.61,333.34,334.99,5417.0
2019-01-24 10:10:00,334.75,338.0,334.74,338.0,11263.0,334.75,338.0,334.74,338.0,11263.0
2019-01-24 10:20:00,337.66,338.69,337.62,337.62,4249.0,337.66,338.69,337.62,337.62,4249.0
2019-01-24 10:30:00,337.65,337.65,334.08,335.29,6272.0,337.65,337.65,334.08,335.29,6272.0
2019-01-24 10:40:00,336.18,336.19,332.76,333.15,7400.0,336.18,336.19,332.76,333.15,7400.0
2019-01-24 10:50:00,332.58,334.35,332.01,333.93,4034.0,332.58,334.35,332.01,333.93,4034.0
2019-01-24 11:00:00,333.9,334.14,333.38,333.96,4415.0,333.9,334.14,333.38,333.96,4415.0
2019-01-24 11:10:00,334.08,334.13,332.14,332.14,7310.0,334.08,334.13,332.14,332.14,7310.0
2019-01-24 11:20:00,331.92,334.1,331.82,334.1,10055.0,331.92,334.1,331.82,334.1,10055.0
2019-01-24 11:30:00,334.31,335.95,334.12,335.95,5001.0,334.31,335.95,334.12,335.95,5001.0
2019-01-24 11:40:00,335.95,335.95,333.97,335.05,5599.0,335.95,335.95,333.97,335.05,5599.0
2019-01-24 11:50:00,334.66,334.66,333.31,334.14,13231.0,334.66,334.66,333.31,334.14,13231.0
2019-01-24 12:00:00,334.44,334.75,333.55,333.59,5538.0,334.44,334.75,333.55,333.59,5538.0
2019-01-24 12:10:00,333.59,333.94,333.14,333.87,9209.0,333.59,333.94,333.14,333.87,9209.0
2019-01-24 12:20:00,334.06,334.24,332.33,332.33,7233.0,334.06,334.24,332.33,332.33,7233.0
2019-01-24 12:30:00,332.97,334.52,332.51,333.84,14720.0,332.97,334.52,332.51,333.84,14720.0
2019-01-24 12:40:00,333.83,334.14,333.23,333.31,3500.0,333.83,334.14,333.23,333.31,3500.0
2019-01-24 12:50:00,333.52,334.0,333.0,333.95,7203.0,333.52,334.0,333.0,333.95,7203.0
2019-01-24 13:00:00,333.68,333.98,332.99,333.7,4100.0,333.68,333.98,332.99,333.7,4100.0
2019-01-24 13:10:00,333.96,334.01,333.0,333.68,3800.0,333.96,334.01,333.0,333.68,3800.0
2019-01-24 13:20:00,334.5,334.75,333.58,334.37,2300.0,334.5,334.75,333.58,334.37,2300.0
2019-01-24 13:30:00,334.5,335.05,334.07,334.24,6850.0,334.5,335.05,334.07,334.24,6850.0
2019-01-24 13:40:00,334.07,334.8,333.08,333.91,6700.0,334.07,334.8,333.08,333.91,6700.0
2019-01-24 13:50:00,333.99,334.77,333.59,334.03,16820.0,333.99,334.77,333.59,334.03,16820.0
2019-01-24 14:00:00,334.17,335.15,333.82,334.7,15582.0,334.17,335.15,333.82,334.7,15582.0
2019-01-24 14:10:00,334.22,335.26,334.22,335.0,2200.0,334.22,335.26,334.22,335.0,2200.0
2019-01-24 14:20:00,335.02,336.48,334.92,336.09,8100.0,335.02,336.48,334.92,336.09,8100.0
2019-01-24 14:30:00,335.98,336.87,335.48,336.51,4016.0,335.98,336.87,335.48,336.51,4016.0
2019-01-24 14:40:00,336.81,336.81,336.2,336.49,4640.0,336.81,336.81,336.2,336.49,4640.0
2019-01-24 14:50:00,336.7,337.4,336.33,337.4,4450.0,336.7,337.4,336.33,337.4,4450.0
2019-01-24 15:00:00,337.41,337.41,335.88,336.81,37115.0,337.41,337.41,335.88,336.81,37115.0
2019-01-24 15:10:00,336.81,338.38,336.34,338.1,7886.0,336.81,338.38,336.34,338.1,7886.0
2019-01-24 15:20:00,338.33,339.18,338.17,339.09,11300.0,338.33,339.18,338.17,339.09,11300.0
2019-01-24 15:30:00,339.25,339.42,338.48,339.0,15800.0,339.25,339.42,338.48,339.0,15800.0
2019-01-24 15:40:00,339.05,339.84,338.71,339.0,13509.0,339.05,339.84,338.71,339.0,13509.0
2019-01-24 15:50:00,338.82,339.4,338.81,339.08,26783.0,338.82,339.4,338.81,339.08,26783.0
2019-01-25 09:30:00,344.33,344.99,342.93,343.6,8109.0,344.33,344.99,342.93,343.6,8109.0
2019-01-25 09:40:00,343.53,345.96,343.07,345.47,4117.0,343.53,345.96,343.07,345.47,4117.0
2019-01-25 09:50:00,344.6,345.47,343.9,344.49,3450.0,344.6,345.47,343.9,344.49,3450.0
2019-01-25 10:00:00,343.96,345.65,343.96,345.54,6906.0,343.96,345.65,343.96,345.54,6906.0
2019-01-25 10:10:00,345.65,345.65,344.4,344.6,3743.0,345.65,345.65,344.4,344.6,3743.0
2019-01-25 10:20:00,344.62,345.51,344.35,344.69,3100.0,344.62,345.51,344.35,344.69,3100.0
2019-01-25 10:30:00,344.48,347.0,344.44,346.87,5398.0,344.48,347.0,344.44,346.87,5398.0
2019-01-25 10:40:00,347.0,347.36,346.8,347.34,1950.0,347.0,347.36,346.8,347.34,1950.0
2019-01-25 10:50:00,347.34,347.34,345.98,347.06,4914.0,347.34,347.34,345.98,347.06,4914.0
2019-01-25 11:00:00,347.25,347.29,346.63,346.83,2100.0,347.25,347.29,346.63,346.83,2100.0
2019-01-25 11:10:00,347.37,347.51,346.73,347.2,3439.0,347.37,347.51,346.73,347.2,3439.0
2019-01-25 11:20:00,347.22,347.22,345.76,346.3,15323.0,347.22,347.22,345.76,346.3,15323.0
2019-01-25 11:30:00,346.23,346.27,345.54,345.7,6759.0,346.23,346.27,345.54,345.7,6759.0
2019-01-25 11:40:00,346.0,346.47,345.53,346.37,1700.0,346.0,346.47,345.53,346.37,1700.0
2019-01-25 11:50:00,346.54,347.0,346.07,346.52,10207.0,346.54,347.0,346.07,346.52,10207.0
2019-01-25 12:00:00,346.33,346.5,345.13,345.13,12113.0,346.33,346.5,345.13,345.13,12113.0
2019-01-25 12:10:00,345.19,345.59,344.25,344.59,11388.0,345.19,345.59,344.25,344.59,11388.0
2019-01-25 12:20:00,344.92,345.76,344.4,344.56,19117.0,344.92,345.76,344.4,344.56,19117.0
2019-01-25 12:30:00,344.29,344.64,343.78,344.64,7138.0,344.29,344.64,343.78,344.64,7138.0
2019-01-25 12:40:00,344.44,344.45,342.25,342.57,7598.0,344.44,344.45,342.25,342.57,7598.0
2019-01-25 12:50:00,342.63,343.69,341.82,343.69,6400.0,342.63,343.69,341.82,343.69,6400.0
2019-01-25 13:00:00,343.41,343.52,341.93,342.09,16882.0,343.41,343.52,341.93,342.09,16882.0
2019-01-25 13:10:00,342.04,342.95,341.08,342.74,9849.0,342.04,342.95,341.08,342.74,9849.0
2019-01-25 13:20:00,342.65,343.01,341.74,341.74,7575.0,342.65,343.01,341.74,341.74,7575.0
2019-01-25 13:30:00,342.0,342.31,341.44,341.71,5875.0,342.0,342.31,341.44,341.71,5875.0
2019-01-25 13:40:00,341.94,342.8,341.92,342.38,4930.0,341.94,342.8,341.92,342.38,4930.0
2019-01-25 13:50:00,342.27,342.79,341.33,341.5,7599.0,342.27,342.79,341.33,341.5,7599.0
2019-01-25 14:00:00,341.5,341.5,340.79,341.44,7589.0,341.5,341.5,340.79,341.44,7589.0
2019-01-25 14:10:00,341.77,341.77,340.84,341.13,4763.0,341.77,341.77,340.84,341.13,4763.0
2019-01-25 14:20:00,341.12,341.13,339.67,339.67,6926.0,341.12,341.13,339.67,339.67,6926.0
2019-01-25 14:30:00,339.96,339.99,339.09,339.09,6683.0,339.96,339.99,339.09,339.09,6683.0
2019-01-25 14:40:00,339.68,340.85,339.4,340.57,7565.0,339.68,340.85,339.4,340.57,7565.0
2019-01-25 14:50:00,340.47,341.28,340.2,341.2,5903.0,340.47,341.28,340.2,341.2,5903.0
2019-01-25 15:00:00,341.2,342.47,340.9,340.96,7350.0,341.2,342.47,340.9,340.96,7350.0
2019-01-25 15:10:00,341.69,341.91,341.05,341.43,7336.0,341.69,341.91,341.05,341.43,7336.0
2019-01-25 15:20:00,341.48,341.95,341.28,341.56,10538.0,341.48,341.95,341.28,341.56,10538.0
2019-01-25 15:30:00,341.56,341.94,340.8,341.84,8542.0,341.56,341.94,340.8,341.84,8542.0
2019-01-25 15:40:00,341.78,342.79,341.5,342.78,34848.0,341.78,342.79,341.5,342.78,34848.0
2019-01-25 15:50:00,342.55,343.24,342.2,342.82,28552.0,342.55,343.24,342.2,342.82,28552.0
2019-01-28 09:30:00,338.12,342.5,335.28,340.12,8023.0,338.12,342.5,335.28,340.12,8023.0
2019-01-28 09:40:00,339.67,342.0,338.41,339.99,9038.0,339.67,342.0,338.41,339.99,9038.0
2019-01-28 09:50:00,339.0,343.97,338.83,343.89,13150.0,339.0,343.97,338.83,343.89,13150.0
2019-01-28 10:00:00,343.91,345.0,342.55,344.43,13721.0,343.91,345.0,342.55,344.43,13721.0
2019-01-28 10:10:00,343.94,345.65,343.72,345.28,3901.0,343.94,345.65,343.72,345.28,3901.0
2019-01-28 10:20:00,345.28,346.98,345.28,346.42,27100.0,345.28,346.98,345.28,346.42,27100.0
2019-01-28 10:30:00,346.0,347.28,345.63,346.47,4378.0,346.0,347.28,345.63,346.47,4378.0
2019-01-28 10:40:00,346.31,347.04,345.99,346.29,2800.0,346.31,347.04,345.99,346.29,2800.0
2019-01-28 10:50:00,346.44,347.27,344.12,344.12,20200.0,346.44,347.27,344.12,344.12,20200.0
2019-01-28 11:00:00,344.64,345.74,344.47,345.12,8351.0,344.64,345.74,344.47,345.12,8351.0
2019-01-28 11:10:00,345.13,346.0,344.85,345.43,23559.0,345.13,346.0,344.85,345.43,23559.0
2019-01-28 11:20:00,345.33,345.61,344.68,344.9,2150.0,345.33,345.61,344.68,344.9,2150.0
2019-01-28 11:30:00,344.66,345.18,344.31,344.84,1700.0,344.66,345.18,344.31,344.84,1700.0
2019-01-28 11:40:00,344.36,344.36,342.77,344.16,14387.0,344.36,344.36,342.77,344.16,14387.0
2019-01-28 11:50:00,344.01,345.86,343.94,345.5,4975.0,344.01,345.86,343.94,345.5,4975.0
2019-01-28 12:00:00,345.29,346.45,344.73,346.19,6080.0,345.29,346.45,344.73,346.19,6080.0
2019-01-28 12:10:00,346.38,348.01,346.38,347.09,2163.0,346.38,348.01,346.38,347.09,2163.0
2019-01-28 12:20:00,347.3,348.5,347.29,348.5,4944.0,347.3,348.5,347.29,348.5,4944.0
2019-01-28 12:30:00,348.52,348.97,347.25,347.95,2510.0,348.52,348.97,347.25,347.95,2510.0
2019-01-28 12:40:00,347.4,348.95,347.39,348.59,2620.0,347.4,348.95,347.39,348.59,2620.0
2019-01-28 12:50:00,348.55,348.64,348.28,348.28,1839.0,348.55,348.64,348.28,348.28,1839.0
2019-01-28 13:00:00,348.71,349.62,348.26,349.45,5946.0,348.71,349.62,348.26,349.45,5946.0
2019-01-28 13:10:00,349.85,350.38,348.69,348.93,7543.0,349.85,350.38,348.69,348.93,7543.0
2019-01-28 13:20:00,349.22,349.73,348.78,349.63,950.0,349.22,349.73,348.78,349.63,950.0
2019-01-28 13:30:00,349.81,351.83,349.81,351.72,8676.0,349.81,351.83,349.81,351.72,8676.0
2019-01-28 13:40:00,351.92,353.42,351.4,353.18,8183.0,351.92,353.42,351.4,353.18,8183.0
2019-01-28 13:50:00,353.5,353.6,352.15,352.36,2630.0,353.5,353.6,352.15,352.36,2630.0
2019-01-28 14:00:00,353.16,353.87,352.34,352.34,4068.0,353.16,353.87,352.34,352.34,4068.0
2019-01-28 14:10:00,352.07,352.6,351.81,352.24,1899.0,352.07,352.6,351.81,352.24,1899.0
2019-01-28 14:20:00,352.07,353.42,352.03,352.94,5205.0,352.07,353.42,352.03,352.94,5205.0
2019-01-28 14:30:00,353.22,353.22,352.16,352.27,7104.0,353.22,353.22,352.16,352.27,7104.0
2019-01-28 14:40:00,352.49,354.36,352.22,353.66,8705.0,352.49,354.36,352.22,353.66,8705.0
2019-01-28 14:50:00,354.04,354.41,353.18,353.18,2659.0,354.04,354.41,353.18,353.18,2659.0
2019-01-28 15:00:00,353.19,355.03,352.83,355.02,17791.0,353.19,355.03,352.83,355.02,17791.0
2019-01-28 15:10:00,354.75,355.29,353.98,355.26,6648.0,354.75,355.29,353.98,355.26,6648.0
2019-01-28 15:20:00,355.21,356.43,355.0,355.01,17989.0,355.21,356.43,355.0,355.01,17989.0
2019-01-28 15:30:00,355.03,355.28,354.3,354.81,10653.0,355.03,355.28,354.3,354.81,10653.0
2019-01-28 15:40:00,354.96,355.05,353.91,353.98,10890.0,354.96,355.05,353.91,353.98,10890.0
2019-01-28 15:50:00,353.77,355.13,353.18,355.13,39233.0,353.77,355.13,353.18,355.13,39233.0
2019-01-29 09:30:00,354.7,357.0,346.4,352.97,11977.0,354.7,357.0,346.4,352.97,11977.0
2019-01-29 09:40:00,352.1,353.0,349.69,351.0,14300.0,352.1,353.0,349.69,351.0,14300.0
2019-01-29 09:50:00,351.01,351.18,349.7,349.82,4450.0,351.01,351.18,349.7,349.82,4450.0
2019-01-29 10:00:00,349.68,352.75,349.67,350.38,5138.0,349.68,352.75,349.67,350.38,5138.0
2019-01-29 10:10:00,350.29,352.68,349.66,352.67,7250.0,350.29,352.68,349.66,352.67,7250.0
2019-01-29 10:20:00,352.4,352.72,351.77,352.15,5738.0,352.4,352.72,351.77,352.15,5738.0
2019-01-29 10:30:00,352.14,352.2,349.9,350.16,8352.0,352.14,352.2,349.9,350.16,8352.0
2019-01-29 10:40:00,349.87,350.35,348.91,348.96,12391.0,349.87,350.35,348.91,348.96,12391.0
2019-01-29 10:50:00,348.65,349.52,348.28,348.96,7400.0,348.65,349.52,348.28,348.96,7400.0
2019-01-29 11:00:00,348.52,350.5,347.96,350.38,33341.0,348.52,350.5,347.96,350.38,33341.0
2019-01-29 11:10:00,350.37,350.42,349.24,350.22,5500.0,350.37,350.42,349.24,350.22,5500.0
2019-01-29 11:20:00,350.18,350.55,349.59,350.42,1900.0,350.18,350.55,349.59,350.42,1900.0
2019-01-29 11:30:00,350.3,351.49,350.24,351.48,4000.0,350.3,351.49,350.24,351.48,4000.0
2019-01-29 11:40:00,352.05,352.06,351.24,351.69,8027.0,352.05,352.06,351.24,351.69,8027.0
2019-01-29 11:50:00,351.89,352.03,350.83,352.02,3542.0,351.89,352.03,350.83,352.02,3542.0
2019-01-29 12:00:00,351.9,352.82,351.89,352.43,3200.0,351.9,352.82,351.89,352.43,3200.0
2019-01-29 12:10:00,352.42,353.15,352.22,353.14,4690.0,352.42,353.15,352.22,353.14,4690.0
2019-01-29 12:20:00,352.98,353.24,352.36,352.8,4312.0,352.98,353.24,352.36,352.8,4312.0
2019-01-29 12:30:00,352.57,353.05,352.3,353.01,11223.0,352.57,353.05,352.3,353.01,11223.0
2019-01-29 12:40:00,352.91,354.54,352.9,354.02,4600.0,352.91,354.54,352.9,354.02,4600.0
2019-01-29 12:50:00,353.35,354.07,353.35,353.73,568.0,353.35,354.07,353.35,353.73,568.0
2019-01-29 13:00:00,353.67,353.68,352.9,353.11,1500.0,353.67,353.68,352.9,353.11,1500.0
2019-01-29 13:10:00,353.47,353.47,351.5,351.5,15506.0,353.47,353.47,351.5,351.5,15506.0
2019-01-29 13:20:00,351.7,352.3,350.62,351.2,12934.0,351.7,352.3,350.62,351.2,12934.0
2019-01-29 13:30:00,350.9,350.9,350.4,350.69,800.0,350.9,350.9,350.4,350.69,800.0
2019-01-29 13:40:00,350.58,352.03,350.58,352.03,6600.0,350.58,352.03,350.58,352.03,6600.0
2019-01-29 13:50:00,352.1,354.26,352.09,353.59,6975.0,352.1,354.26,352.09,353.59,6975.0
2019-01-29 14:00:00,353.59,353.9,353.0,353.0,2266.0,353.59,353.9,353.0,353.0,2266.0
2019-01-29 14:10:00,352.87,354.0,352.87,354.0,15813.0,352.87,354.0,352.87,354.0,15813.0
2019-01-29 14:20:00,353.9,353.99,353.69,353.99,2612.0,353.9,353.99,353.69,353.99,2612.0
2019-01-29 14:30:00,354.0,355.2,353.03,354.2,35256.0,354.0,355.2,353.03,354.2,35256.0
2019-01-29 14:40:00,354.18,354.37,353.63,353.93,9498.0,354.18,354.37,353.63,353.93,9498.0
2019-01-29 14:50:00,353.45,353.64,352.81,352.81,3071.0,353.45,353.64,352.81,352.81,3071.0
2019-01-29 15:00:00,352.56,353.28,352.56,352.92,8606.0,352.56,353.28,352.56,352.92,8606.0
2019-01-29 15:10:00,353.09,354.12,352.54,353.6,29704.0,353.09,354.12,352.54,353.6,29704.0
2019-01-29 15:20:00,353.89,353.89,352.37,352.38,4954.0,353.89,353.89,352.37,352.38,4954.0
2019-01-29 15:30:00,352.76,353.77,351.7,352.04,6966.0,352.76,353.77,351.7,352.04,6966.0
2019-01-29 15:40:00,352.13,352.92,351.69,351.99,6967.0,352.13,352.92,351.69,351.99,6967.0
2019-01-29 15:50:00,351.69,351.99,350.63,351.24,13936.0,351.69,351.99,350.63,351.24,13936.0
2019-01-30 09:30:00,352.13,356.46,351.3,355.51,11728.0,352.13,356.46,351.3,355.51,11728.0
2019-01-30 09:40:00,355.75,355.76,353.75,354.6,4620.0,355.75,355.76,353.75,354.6,4620.0
2019-01-30 09:50:00,354.15,356.77,353.78,356.77,4090.0,354.15,356.77,353.78,356.77,4090.0
2019-01-30 10:00:00,356.22,357.57,354.1,354.89,11146.0,356.22,357.57,354.1,354.89,11146.0
2019-01-30 10:10:00,354.53,355.99,354.52,355.56,5836.0,354.53,355.99,354.52,355.56,5836.0
2019-01-30 10:20:00,355.55,356.32,354.53,355.08,21996.0,355.55,356.32,354.53,355.08,21996.0
2019-01-30 10:30:00,355.09,356.66,354.94,356.12,9937.0,355.09,356.66,354.94,356.12,9937.0
2019-01-30 10:40:00,355.57,355.91,355.25,355.81,2769.0,355.57,355.91,355.25,355.81,2769.0
2019-01-30 10:50:00,355.69,355.76,354.91,355.34,9400.0,355.69,355.76,354.91,355.34,9400.0
2019-01-30 11:00:00,355.0,356.37,355.0,356.17,8450.0,355.0,356.37,355.0,356.17,8450.0
2019-01-30 11:10:00,356.38,356.75,355.73,356.18,11296.0,356.38,356.75,355.73,356.18,11296.0
2019-01-30 11:20:00,356.4,356.95,356.16,356.95,4518.0,356.4,356.95,356.16,356.95,4518.0
2019-01-30 11:30:00,356.94,357.72,356.72,357.72,5021.0,356.94,357.72,356.72,357.72,5021.0
2019-01-30 11:40:00,357.8,359.04,357.8,359.04,5300.0,357.8,359.04,357.8,359.04,5300.0
2019-01-30 11:50:00,358.82,359.91,358.6,359.6,20723.0,358.82,359.91,358.6,359.6,20723.0
2019-01-30 12:00:00,359.71,360.55,359.66,360.55,5311.0,359.71,360.55,359.66,360.55,5311.0
2019-01-30 12:10:00,360.94,362.41,360.93,362.41,5900.0,360.94,362.41,360.93,362.41,5900.0
2019-01-30 12:20:00,363.05,363.69,360.92,360.93,10797.0,363.05,363.69,360.92,360.93,10797.0
2019-01-30 12:30:00,361.35,361.62,360.87,361.26,5200.0,361.35,361.62,360.87,361.26,5200.0
2019-01-30 12:40:00,361.49,361.49,359.29,359.86,9626.0,361.49,361.49,359.29,359.86,9626.0
2019-01-30 12:50:00,359.88,360.01,359.0,359.9,5602.0,359.88,360.01,359.0,359.9,5602.0
2019-01-30 13:00:00,359.64,360.25,359.63,359.72,9000.0,359.64,360.25,359.63,359.72,9000.0
2019-01-30 13:10:00,359.94,360.06,359.18,359.25,7413.0,359.94,360.06,359.18,359.25,7413.0
2019-01-30 13:20:00,359.06,359.54,358.5,359.5,11434.0,359.06,359.54,358.5,359.5,11434.0
2019-01-30 13:30:00,359.64,360.0,359.37,359.74,8266.0,359.64,360.0,359.37,359.74,8266.0
2019-01-30 13:40:00,360.25,360.31,359.73,360.0,6263.0,360.25,360.31,359.73,360.0,6263.0
2019-01-30 13:50:00,360.06,360.31,359.43,359.43,7700.0,360.06,360.31,359.43,359.43,7700.0
2019-01-30 14:00:00,359.71,362.26,359.53,361.38,11479.0,359.71,362.26,359.53,361.38,11479.0
2019-01-30 14:10:00,362.23,363.48,361.41,363.21,5789.0,362.23,363.48,361.41,363.21,5789.0
2019-01-30 14:20:00,363.99,365.98,363.61,365.0,13850.0,363.99,365.98,363.61,365.0,13850.0
2019-01-30 14:30:00,365.06,365.16,363.27,364.0,6257.0,365.06,365.16,363.27,364.0,6257.0
2019-01-30 14:40:00,363.32,366.34,363.31,366.34,8295.0,363.32,366.34,363.31,366.34,8295.0
2019-01-30 14:50:00,366.0,366.28,364.95,365.09,5566.0,366.0,366.28,364.95,365.09,5566.0
2019-01-30 15:00:00,364.69,364.93,363.47,363.63,9057.0,364.69,364.93,363.47,363.63,9057.0
2019-01-30 15:10:00,363.66,363.88,361.23,361.34,20740.0,363.66,363.88,361.23,361.34,20740.0
2019-01-30 15:20:00,361.34,361.79,360.85,361.06,11500.0,361.34,361.79,360.85,361.06,11500.0
2019-01-30 15:30:00,360.99,361.87,360.93,361.87,12878.0,360.99,361.87,360.93,361.87,12878.0
2019-01-30 15:40:00,362.13,362.14,361.04,361.57,16074.0,362.13,362.14,361.04,361.57,16074.0
2019-01-30 15:50:00,361.53,362.46,360.88,362.16,70516.0,361.53,362.46,360.88,362.16,70516.0
2019-01-31 09:30:00,361.7,362.79,358.77,362.38,46788.0,361.7,362.79,358.77,362.38,46788.0
2019-01-31 09:40:00,362.62,362.99,359.44,360.66,14128.0,362.62,362.99,359.44,360.66,14128.0
2019-01-31 09:50:00,360.66,362.59,359.55,361.77,7096.0,360.66,362.59,359.55,361.77,7096.0
2019-01-31 10:00:00,361.12,361.94,360.03,360.03,2336.0,361.12,361.94,360.03,360.03,2336.0
2019-01-31 10:10:00,360.87,361.54,359.1,359.5,27361.0,360.87,361.54,359.1,359.5,27361.0
2019-01-31 10:20:00,359.52,359.77,357.34,357.43,40309.0,359.52,359.77,357.34,357.43,40309.0
2019-01-31 10:30:00,357.42,358.1,356.06,356.51,42873.0,357.42,358.1,356.06,356.51,42873.0
2019-01-31 10:40:00,356.63,358.9,356.44,358.33,34138.0,356.63,358.9,356.44,358.33,34138.0
2019-01-31 10:50:00,358.27,360.54,357.82,360.54,36480.0,358.27,360.54,357.82,360.54,36480.0
2019-01-31 11:00:00,360.13,361.99,358.57,359.03,42219.0,360.13,361.99,358.57,359.03,42219.0
2019-01-31 11:10:00,359.06,359.79,359.01,359.19,2195.0,359.06,359.79,359.01,359.19,2195.0
2019-01-31 11:20:00,359.22,359.22,357.8,358.56,7800.0,359.22,359.22,357.8,358.56,7800.0
2019-01-31 11:30:00,358.57,359.49,358.57,359.04,3394.0,358.57,359.49,358.57,359.04,3394.0
2019-01-31 11:40:00,359.1,359.41,358.66,358.96,10426.0,359.1,359.41,358.66,358.96,10426.0
2019-01-31 11:50:00,359.02,359.4,358.5,358.91,4980.0,359.02,359.4,358.5,358.91,4980.0
2019-01-31 12:00:00,358.84,359.45,358.71,359.1,2200.0,358.84,359.45,358.71,359.1,2200.0
2019-01-31 12:10:00,359.48,359.48,358.85,358.85,2409.0,359.48,359.48,358.85,358.85,2409.0
2019-01-31 12:20:00,358.86,359.47,358.57,359.19,31064.0,358.86,359.47,358.57,359.19,31064.0
2019-01-31 12:30:00,359.01,359.29,358.32,358.32,4715.0,359.01,359.29,358.32,358.32,4715.0
2019-01-31 12:40:00,358.55,358.6,357.71,358.24,5950.0,358.55,358.6,357.71,358.24,5950.0
2019-01-31 12:50:00,358.35,359.98,357.92,359.62,25038.0,358.35,359.98,357.92,359.62,25038.0
2019-01-31 13:00:00,359.51,360.88,358.97,360.54,10410.0,359.51,360.88,358.97,360.54,10410.0
2019-01-31 13:10:00,360.43,360.43,359.88,360.43,5670.0,360.43,360.43,359.88,360.43,5670.0
2019-01-31 13:20:00,360.34,362.8,360.33,361.56,9583.0,360.34,362.8,360.33,361.56,9583.0
2019-01-31 13:30:00,361.21,361.65,361.21,361.65,1000.0,361.21,361.65,361.21,361.65,1000.0
2019-01-31 13:40:00,362.07,362.81,361.97,362.44,2346.0,362.07,362.81,361.97,362.44,2346.0
2019-01-31 13:50:00,362.6,362.91,362.25,362.44,4250.0,362.6,362.91,362.25,362.44,4250.0
2019-01-31 14:00:00,362.74,363.51,362.73,363.21,2861.0,362.74,363.51,362.73,363.21,2861.0
2019-01-31 14:10:00,362.81,362.94,362.24,362.25,2168.0,362.81,362.94,362.24,362.25,2168.0
2019-01-31 14:20:00,362.46,363.42,361.99,363.42,6867.0,362.46,363.42,361.99,363.42,6867.0
2019-01-31 14:30:00,363.23,363.4,362.75,362.75,3920.0,363.23,363.4,362.75,362.75,3920.0
2019-01-31 14:40:00,362.75,364.97,362.61,364.97,11393.0,362.75,364.97,362.61,364.97,11393.0
2019-01-31 14:50:00,364.95,367.85,364.58,367.57,15788.0,364.95,367.85,364.58,367.57,15788.0
2019-01-31 15:00:00,367.3,368.27,364.51,365.33,19837.0,367.3,368.27,364.51,365.33,19837.0
2019-01-31 15:10:00,365.36,365.6,364.06,365.02,4729.0,365.36,365.6,364.06,365.02,4729.0
2019-01-31 15:20:00,364.85,365.03,364.67,364.95,2004.0,364.85,365.03,364.67,364.95,2004.0
2019-01-31 15:30:00,365.12,365.84,364.17,364.17,4209.0,365.12,365.84,364.17,364.17,4209.0
2019-01-31 15:40:00,364.56,364.81,363.32,364.57,7799.0,364.56,364.81,363.32,364.57,7799.0
2019-01-31 15:50:00,364.68,367.18,363.87,364.0,65444.0,364.68,367.18,363.87,364.0,65444.0
2019-02-01 09:30:00,365.73,366.89,359.0,360.61,20940.0,365.73,366.89,359.0,360.61,20940.0
2019-02-01 09:40:00,359.5,361.67,359.5,359.66,10219.0,359.5,361.67,359.5,359.66,10219.0
2019-02-01 09:50:00,359.99,362.26,359.92,360.55,8649.0,359.99,362.26,359.92,360.55,8649.0
2019-02-01 10:00:00,361.21,364.98,360.56,364.0,9917.0,361.21,364.98,360.56,364.0,9917.0
2019-02-01 10:10:00,364.21,364.21,361.83,362.87,7129.0,364.21,364.21,361.83,362.87,7129.0
2019-02-01 10:20:00,363.0,363.77,360.62,360.63,4798.0,363.0,363.77,360.62,360.63,4798.0
2019-02-01 10:30:00,361.18,363.33,360.51,363.33,10093.0,361.18,363.33,360.51,363.33,10093.0
2019-02-01 10:40:00,363.0,363.91,361.89,362.18,5119.0,363.0,363.91,361.89,362.18,5119.0
2019-02-01 10:50:00,361.81,362.45,361.0,361.0,14674.0,361.81,362.45,361.0,361.0,14674.0
2019-02-01 11:00:00,361.0,361.5,360.5,361.4,9070.0,361.0,361.5,360.5,361.4,9070.0
2019-02-01 11:10:00,361.44,362.66,361.44,361.77,4778.0,361.44,362.66,361.44,361.77,4778.0
2019-02-01 11:20:00,360.86,362.57,360.77,362.56,4084.0,360.86,362.57,360.77,362.56,4084.0
2019-02-01 11:30:00,362.08,362.98,361.98,362.98,1600.0,362.08,362.98,361.98,362.98,1600.0
2019-02-01 11:40:00,363.95,364.61,363.16,363.16,5700.0,363.95,364.61,363.16,363.16,5700.0
2019-02-01 11:50:00,363.5,363.82,363.11,363.37,1725.0,363.5,363.82,363.11,363.37,1725.0
2019-02-01 12:00:00,363.18,364.07,361.7,362.27,11968.0,363.18,364.07,361.7,362.27,11968.0
2019-02-01 12:10:00,362.75,364.03,362.75,363.62,5958.0,362.75,364.03,362.75,363.62,5958.0
2019-02-01 12:20:00,363.18,363.73,361.82,362.69,9487.0,363.18,363.73,361.82,362.69,9487.0
2019-02-01 12:30:00,362.87,363.41,362.31,362.31,3964.0,362.87,363.41,362.31,362.31,3964.0
2019-02-01 12:40:00,361.6,363.47,361.6,363.07,27674.0,361.6,363.47,361.6,363.07,27674.0
2019-02-01 12:50:00,363.08,363.08,362.22,362.43,5308.0,363.08,363.08,362.22,362.43,5308.0
2019-02-01 13:00:00,363.56,363.92,363.15,363.33,800.0,363.56,363.92,363.15,363.33,800.0
2019-02-01 13:10:00,363.21,364.0,362.88,362.88,2269.0,363.21,364.0,362.88,362.88,2269.0
2019-02-01 13:20:00,362.88,363.48,362.34,362.92,1300.0,362.88,363.48,362.34,362.92,1300.0
2019-02-01 13:30:00,362.52,363.83,362.52,363.46,2000.0,362.52,363.83,362.52,363.46,2000.0
2019-02-01 13:40:00,363.44,363.89,363.03,363.89,2491.0,363.44,363.89,363.03,363.89,2491.0
2019-02-01 13:50:00,363.01,364.0,363.01,363.95,5054.0,363.01,364.0,363.01,363.95,5054.0
2019-02-01 14:00:00,363.49,364.0,362.71,363.76,5087.0,363.49,364.0,362.71,363.76,5087.0
2019-02-01 14:10:00,363.24,363.76,362.57,363.09,11825.0,363.24,363.76,362.57,363.09,11825.0
2019-02-01 14:20:00,363.0,363.5,362.81,363.18,14189.0,363.0,363.5,362.81,363.18,14189.0
2019-02-01 14:30:00,363.49,364.14,363.31,364.0,8740.0,363.49,364.14,363.31,364.0,8740.0
2019-02-01 14:40:00,364.15,364.16,363.28,363.28,7957.0,364.15,364.16,363.28,363.28,7957.0
2019-02-01 14:50:00,363.7,363.96,362.8,363.96,2802.0,363.7,363.96,362.8,363.96,2802.0
2019-02-01 15:00:00,363.76,364.96,363.76,364.02,31399.0,363.76,364.96,363.76,364.02,31399.0
2019-02-01 15:10:00,364.14,364.54,363.61,363.98,6640.0,364.14,364.54,363.61,363.98,6640.0
2019-02-01 15:20:00,364.36,364.46,363.75,364.02,15885.0,364.36,364.46,363.75,364.02,15885.0
2019-02-01 15:30:00,364.31,364.4,363.67,363.67,16772.0,364.31,364.4,363.67,363.67,16772.0
2019-02-01 15:40:00,363.7,364.16,363.56,363.94,23006.0,363.7,364.16,363.56,363.94,23006.0
2019-02-01 15:50:00,364.05,364.8,363.81,364.67,37662.0,364.05,364.8,363.81,364.67,37662.0
2019-02-04 09:30:00,361.85,361.85,356.77,357.17,9901.0,361.85,361.85,356.77,357.17,9901.0
2019-02-04 09:40:00,357.36,358.69,356.51,357.7,6825.0,357.36,358.69,356.51,357.7,6825.0
2019-02-04 09:50:00,357.77,358.01,355.44,356.77,6880.0,357.77,358.01,355.44,356.77,6880.0
2019-02-04 10:00:00,356.27,357.19,354.39,355.77,5810.0,356.27,357.19,354.39,355.77,5810.0
2019-02-04 10:10:00,355.4,357.11,354.9,357.05,7400.0,355.4,357.11,354.9,357.05,7400.0
2019-02-04 10:20:00,357.82,358.04,355.41,356.06,4800.0,357.82,358.04,355.41,356.06,4800.0
2019-02-04 10:30:00,356.08,358.04,356.05,357.51,4220.0,356.08,358.04,356.05,357.51,4220.0
2019-02-04 10:40:00,356.94,359.32,356.94,358.69,3000.0,356.94,359.32,356.94,358.69,3000.0
2019-02-04 10:50:00,358.13,359.3,357.78,358.75,11204.0,358.13,359.3,357.78,358.75,11204.0
2019-02-04 11:00:00,359.2,362.0,359.2,361.98,15970.0,359.2,362.0,359.2,361.98,15970.0
2019-02-04 11:10:00,361.88,361.98,360.28,360.45,8300.0,361.88,361.98,360.28,360.45,8300.0
2019-02-04 11:20:00,360.45,360.45,359.25,359.38,5011.0,360.45,360.45,359.25,359.38,5011.0
2019-02-04 11:30:00,359.3,360.36,359.0,360.29,8408.0,359.3,360.36,359.0,360.29,8408.0
2019-02-04 11:40:00,360.15,360.7,360.01,360.49,6604.0,360.15,360.7,360.01,360.49,6604.0
2019-02-04 11:50:00,360.36,360.61,359.59,359.97,6295.0,360.36,360.61,359.59,359.97,6295.0
2019-02-04 12:00:00,359.8,360.14,359.17,359.18,1904.0,359.8,360.14,359.17,359.18,1904.0
2019-02-04 12:10:00,359.17,360.67,358.65,360.22,3850.0,359.17,360.67,358.65,360.22,3850.0
2019-02-04 12:20:00,360.31,361.47,360.31,361.13,3800.0,360.31,361.47,360.31,361.13,3800.0
2019-02-04 12:30:00,361.34,362.45,361.15,362.26,3928.0,361.34,362.45,361.15,362.26,3928.0
2019-02-04 12:40:00,362.17,362.62,362.17,362.47,1505.0,362.17,362.62,362.17,362.47,1505.0
2019-02-04 12:50:00,362.47,363.15,362.47,362.97,2400.0,362.47,363.15,362.47,362.97,2400.0
2019-02-04 13:00:00,363.02,364.14,363.02,364.01,4389.0,363.02,364.14,363.02,364.01,4389.0
2019-02-04 13:10:00,364.0,364.01,363.2,363.73,2400.0,364.0,364.01,363.2,363.73,2400.0
2019-02-04 13:20:00,363.54,363.83,363.45,363.45,1600.0,363.54,363.83,363.45,363.45,1600.0
2019-02-04 13:30:00,363.48,363.9,362.92,363.0,11600.0,363.48,363.9,362.92,363.0,11600.0
2019-02-04 13:40:00,362.91,363.2,361.82,362.65,2800.0,362.91,363.2,361.82,362.65,2800.0
2019-02-04 13:50:00,362.32,362.93,361.7,362.84,7500.0,362.32,362.93,361.7,362.84,7500.0
2019-02-04 14:00:00,363.01,363.29,362.53,362.98,5291.0,363.01,363.29,362.53,362.98,5291.0
2019-02-04 14:10:00,362.96,363.41,362.8,363.03,3318.0,362.96,363.41,362.8,363.03,3318.0
2019-02-04 14:20:00,363.0,363.18,362.24,362.5,3784.0,363.0,363.18,362.24,362.5,3784.0
2019-02-04 14:30:00,362.33,363.98,362.15,363.0,5500.0,362.33,363.98,362.15,363.0,5500.0
2019-02-04 14:40:00,363.34,363.67,362.64,363.16,9870.0,363.34,363.67,362.64,363.16,9870.0
2019-02-04 14:50:00,363.16,363.67,363.0,363.63,4411.0,363.16,363.67,363.0,363.63,4411.0
2019-02-04 15:00:00,363.48,363.54,362.65,362.94,3369.0,363.48,363.54,362.65,362.94,3369.0
2019-02-04 15:10:00,363.05,363.68,362.92,363.32,3500.0,363.05,363.68,362.92,363.32,3500.0
2019-02-04 15:20:00,363.44,363.81,363.21,363.74,3650.0,363.44,363.81,363.21,363.74,3650.0
2019-02-04 15:30:00,363.56,366.91,363.27,365.85,22841.0,363.56,366.91,363.27,365.85,22841.0
2019-02-04 15:40:00,366.4,369.03,366.32,367.8,22609.0,366.4,369.03,366.32,367.8,22609.0
2019-02-04 15:50:00,367.36,368.27,366.63,368.09,16877.0,367.36,368.27,366.63,368.09,16877.0
2019-02-05 09:30:00,370.28,374.73,370.28,374.5,7150.0,370.28,374.73,370.28,374.5,7150.0
2019-02-05 09:40:00,374.17,374.97,373.12,373.29,7787.0,374.17,374.97,373.12,373.29,7787.0
2019-02-05 09:50:00,373.26,373.96,371.34,371.79,14825.0,373.26,373.96,371.34,371.79,14825.0
2019-02-05 10:00:00,372.31,372.95,370.51,370.81,5854.0,372.31,372.95,370.51,370.81,5854.0
2019-02-05 10:10:00,371.04,372.99,371.04,372.91,20996.0,371.04,372.99,371.04,372.91,20996.0
2019-02-05 10:20:00,372.69,373.09,372.02,372.52,2930.0,372.69,373.09,372.02,372.52,2930.0
2019-02-05 10:30:00,372.52,372.77,370.5,370.5,8085.0,372.52,372.77,370.5,370.5,8085.0
2019-02-05 10:40:00,370.35,371.12,369.63,369.68,26053.0,370.35,371.12,369.63,369.68,26053.0
2019-02-05 10:50:00,369.37,369.62,368.29,368.74,6916.0,369.37,369.62,368.29,368.74,6916.0
2019-02-05 11:00:00,368.6,369.56,368.37,369.56,9201.0,368.6,369.56,368.37,369.56,9201.0
2019-02-05 11:10:00,369.49,369.52,368.0,368.3,7250.0,369.49,369.52,368.0,368.3,7250.0
2019-02-05 11:20:00,368.09,369.73,367.8,369.19,11295.0,368.09,369.73,367.8,369.19,11295.0
2019-02-05 11:30:00,369.1,369.1,368.22,368.98,5750.0,369.1,369.1,368.22,368.98,5750.0
2019-02-05 11:40:00,368.78,369.36,366.78,366.97,8425.0,368.78,369.36,366.78,366.97,8425.0
2019-02-05 11:50:00,366.79,367.61,366.79,366.87,5901.0,366.79,367.61,366.79,366.87,5901.0
2019-02-05 12:00:00,366.96,367.32,365.45,365.76,17303.0,366.96,367.32,365.45,365.76,17303.0
2019-02-05 12:10:00,365.42,365.77,365.24,365.63,1720.0,365.42,365.77,365.24,365.63,1720.0
2019-02-05 12:20:00,365.46,365.46,364.44,364.96,4175.0,365.46,365.46,364.44,364.96,4175.0
2019-02-05 12:30:00,364.7,364.7,363.44,363.73,5774.0,364.7,364.7,363.44,363.73,5774.0
2019-02-05 12:40:00,363.85,364.36,363.71,363.89,4638.0,363.85,364.36,363.71,363.89,4638.0
2019-02-05 12:50:00,364.05,364.49,362.31,362.31,5100.0,364.05,364.49,362.31,362.31,5100.0
2019-02-05 13:00:00,363.24,364.78,363.24,364.33,6450.0,363.24,364.78,363.24,364.33,6450.0
2019-02-05 13:10:00,364.26,364.26,363.11,363.11,4554.0,364.26,364.26,363.11,363.11,4554.0
2019-02-05 13:20:00,363.45,364.43,363.45,364.08,2100.0,363.45,364.43,363.45,364.08,2100.0
2019-02-05 13:30:00,364.24,364.44,363.55,364.18,6313.0,364.24,364.44,363.55,364.18,6313.0
2019-02-05 13:40:00,363.95,364.5,363.83,364.12,12299.0,363.95,364.5,363.83,364.12,12299.0
2019-02-05 13:50:00,364.16,364.36,363.71,363.92,5825.0,364.16,364.36,363.71,363.92,5825.0
2019-02-05 14:00:00,363.99,365.77,363.99,365.77,6351.0,363.99,365.77,363.99,365.77,6351.0
2019-02-05 14:10:00,365.33,365.56,364.79,365.25,6478.0,365.33,365.56,364.79,365.25,6478.0
2019-02-05 14:20:00,365.1,365.2,363.72,363.9,5934.0,365.1,365.2,363.72,363.9,5934.0
2019-02-05 14:30:00,364.08,364.28,363.42,363.78,4977.0,364.08,364.28,363.42,363.78,4977.0
2019-02-05 14:40:00,363.81,364.78,363.81,364.77,5237.0,363.81,364.78,363.81,364.77,5237.0
2019-02-05 14:50:00,364.77,364.77,363.99,364.23,8366.0,364.77,364.77,363.99,364.23,8366.0
2019-02-05 15:00:00,364.45,364.5,363.93,364.34,5622.0,364.45,364.5,363.93,364.34,5622.0
2019-02-05 15:10:00,364.37,364.37,363.61,364.0,1962.0,364.37,364.37,363.61,364.0,1962.0
2019-02-05 15:20:00,364.0,364.43,363.7,364.42,5706.0,364.0,364.43,363.7,364.42,5706.0
2019-02-05 15:30:00,364.43,364.79,364.24,364.29,13855.0,364.43,364.79,364.24,364.29,13855.0
2019-02-05 15:40:00,364.35,365.0,363.54,363.87,12294.0,364.35,365.0,363.54,363.87,12294.0
2019-02-05 15:50:00,363.71,363.92,362.93,363.25,19761.0,363.71,363.92,362.93,363.25,19761.0
2019-02-06 09:30:00,360.37,365.15,360.37,364.0,17509.0,360.37,365.15,360.37,364.0,17509.0
2019-02-06 09:40:00,364.02,365.75,363.99,365.03,5690.0,364.02,365.75,363.99,365.03,5690.0
2019-02-06 09:50:00,365.43,365.6,364.18,364.75,5200.0,365.43,365.6,364.18,364.75,5200.0
2019-02-06 10:00:00,364.11,364.12,361.41,361.41,3697.0,364.11,364.12,361.41,361.41,3697.0
2019-02-06 10:10:00,362.23,362.23,359.95,362.22,4948.0,362.23,362.23,359.95,362.22,4948.0
2019-02-06 10:20:00,362.64,363.05,361.61,362.64,10458.0,362.64,363.05,361.61,362.64,10458.0
2019-02-06 10:30:00,362.9,364.48,362.9,364.32,6100.0,362.9,364.48,362.9,364.32,6100.0
2019-02-06 10:40:00,364.02,364.35,361.96,362.53,7600.0,364.02,364.35,361.96,362.53,7600.0
2019-02-06 10:50:00,362.6,363.82,361.02,362.61,22454.0,362.6,363.82,361.02,362.61,22454.0
2019-02-06 11:00:00,362.58,363.27,361.06,361.18,11072.0,362.58,363.27,361.06,361.18,11072.0
2019-02-06 11:10:00,361.11,361.87,360.15,360.16,10096.0,361.11,361.87,360.15,360.16,10096.0
2019-02-06 11:20:00,360.63,360.64,358.07,359.0,6710.0,360.63,360.64,358.07,359.0,6710.0
2019-02-06 11:30:00,358.98,359.58,358.38,358.78,7971.0,358.98,359.58,358.38,358.78,7971.0
2019-02-06 11:40:00,359.47,359.47,357.06,357.31,6474.0,359.47,359.47,357.06,357.31,6474.0
2019-02-06 11:50:00,357.34,357.34,355.27,356.22,9407.0,357.34,357.34,355.27,356.22,9407.0
2019-02-06 12:00:00,356.15,360.1,355.98,358.5,19149.0,356.15,360.1,355.98,358.5,19149.0
2019-02-06 12:10:00,358.5,358.89,356.92,357.68,16163.0,358.5,358.89,356.92,357.68,16163.0
2019-02-06 12:20:00,358.42,359.15,357.73,357.83,5010.0,358.42,359.15,357.73,357.83,5010.0
2019-02-06 12:30:00,358.26,359.88,358.23,359.58,4935.0,358.26,359.88,358.23,359.58,4935.0
2019-02-06 12:40:00,359.84,360.69,359.46,360.69,3888.0,359.84,360.69,359.46,360.69,3888.0
2019-02-06 12:50:00,360.93,362.06,360.93,361.85,3501.0,360.93,362.06,360.93,361.85,3501.0
2019-02-06 13:00:00,362.08,362.38,361.77,362.0,6982.0,362.08,362.38,361.77,362.0,6982.0
2019-02-06 13:10:00,361.36,361.67,361.26,361.36,1300.0,361.36,361.67,361.26,361.36,1300.0
2019-02-06 13:20:00,361.03,361.72,360.53,360.62,4363.0,361.03,361.72,360.53,360.62,4363.0
2019-02-06 13:30:00,360.25,363.4,360.23,363.4,18586.0,360.25,363.4,360.23,363.4,18586.0
2019-02-06 13:40:00,363.49,363.49,361.6,362.39,8019.0,363.49,363.49,361.6,362.39,8019.0
2019-02-06 13:50:00,361.91,361.91,360.19,360.19,3762.0,361.91,361.91,360.19,360.19,3762.0
2019-02-06 14:00:00,360.28,361.54,359.9,361.31,3406.0,360.28,361.54,359.9,361.31,3406.0
2019-02-06 14:10:00,361.12,361.29,360.0,361.06,6580.0,361.12,361.29,360.0,361.06,6580.0
2019-02-06 14:20:00,361.05,361.05,359.99,360.9,3275.0,361.05,361.05,359.99,360.9,3275.0
2019-02-06 14:30:00,360.77,360.77,360.03,360.7,900.0,360.77,360.77,360.03,360.7,900.0
2019-02-06 14:40:00,360.61,360.64,357.79,359.99,16278.0,360.61,360.64,357.79,359.99,16278.0
2019-02-06 14:50:00,359.92,359.92,356.2,357.43,33145.0,359.92,359.92,356.2,357.43,33145.0
2019-02-06 15:00:00,357.62,357.62,352.95,354.99,25883.0,357.62,357.62,352.95,354.99,25883.0
2019-02-06 15:10:00,355.41,355.68,355.34,355.36,3270.0,355.41,355.68,355.34,355.36,3270.0
2019-02-06 15:20:00,355.81,356.88,355.72,356.46,9428.0,355.81,356.88,355.72,356.46,9428.0
2019-02-06 15:30:00,356.9,357.37,356.16,357.05,8275.0,356.9,357.37,356.16,357.05,8275.0
2019-02-06 15:40:00,357.16,357.83,357.15,357.71,9408.0,357.16,357.83,357.15,357.71,9408.0
2019-02-06 15:50:00,357.88,359.25,357.82,358.92,24741.0,357.88,359.25,357.82,358.92,24741.0
2019-02-07 09:30:00,354.58,356.81,350.0,353.36,8604.0,354.58,356.81,350.0,353.36,8604.0
2019-02-07 09:40:00,352.56,354.05,352.11,354.05,670.0,352.56,354.05,352.11,354.05,670.0
2019-02-07 09:50:00,353.93,355.07,353.93,354.29,715.0,353.93,355.07,353.93,354.29,715.0
2019-02-07 10:00:00,355.78,355.96,354.38,355.87,2100.0,355.78,355.96,354.38,355.87,2100.0
2019-02-07 10:10:00,355.69,357.43,355.68,357.34,3200.0,355.69,357.43,355.68,357.34,3200.0
2019-02-07 10:20:00,356.41,356.79,355.2,355.21,1300.0,356.41,356.79,355.2,355.21,1300.0
2019-02-07 10:30:00,354.19,356.2,354.19,355.11,3798.0,354.19,356.2,354.19,355.11,3798.0
2019-02-07 10:40:00,354.32,355.37,352.73,352.73,3700.0,354.32,355.37,352.73,352.73,3700.0
2019-02-07 10:50:00,352.79,353.48,351.67,351.69,1300.0,352.79,353.48,351.67,351.69,1300.0
2019-02-07 11:00:00,351.31,352.38,350.63,351.51,4300.0,351.31,352.38,350.63,351.51,4300.0
2019-02-07 11:10:00,352.09,353.0,352.08,353.0,1182.0,352.09,353.0,352.08,353.0,1182.0
2019-02-07 11:20:00,352.33,352.99,349.35,350.16,6445.0,352.33,352.99,349.35,350.16,6445.0
2019-02-07 11:30:00,349.28,349.62,346.82,349.17,9280.0,349.28,349.62,346.82,349.17,9280.0
2019-02-07 11:40:00,349.12,349.75,347.99,348.0,2400.0,349.12,349.75,347.99,348.0,2400.0
2019-02-07 11:50:00,348.99,348.99,347.01,347.01,2255.0,348.99,348.99,347.01,347.01,2255.0
2019-02-07 12:00:00,347.24,347.89,345.39,347.0,6712.0,347.24,347.89,345.39,347.0,6712.0
2019-02-07 12:10:00,347.07,348.04,346.71,348.04,2200.0,347.07,348.04,346.71,348.04,2200.0
2019-02-07 12:20:00,348.35,349.54,348.34,349.44,5950.0,348.35,349.54,348.34,349.44,5950.0
2019-02-07 12:30:00,349.28,350.25,349.28,349.84,2000.0,349.28,350.25,349.28,349.84,2000.0
2019-02-07 12:40:00,350.25,350.97,348.98,349.31,3250.0,350.25,350.97,348.98,349.31,3250.0
2019-02-07 12:50:00,349.77,351.49,349.44,350.99,3450.0,349.77,351.49,349.44,350.99,3450.0
2019-02-07 13:00:00,351.86,354.5,351.47,354.0,3390.0,351.86,354.5,351.47,354.0,3390.0
2019-02-07 13:10:00,353.74,354.29,351.79,351.97,3612.0,353.74,354.29,351.79,351.97,3612.0
2019-02-07 13:20:00,352.99,354.2,352.98,353.75,1300.0,352.99,354.2,352.98,353.75,1300.0
2019-02-07 13:30:00,354.18,354.47,353.83,353.84,900.0,354.18,354.47,353.83,353.84,900.0
2019-02-07 13:40:00,353.8,356.2,353.48,356.2,6372.0,353.8,356.2,353.48,356.2,6372.0
2019-02-07 13:50:00,356.08,357.5,356.08,356.4,400.0,356.08,357.5,356.08,356.4,400.0
2019-02-07 14:00:00,356.06,356.06,355.17,355.66,3541.0,356.06,356.06,355.17,355.66,3541.0
2019-02-07 14:10:00,355.58,355.89,355.47,355.89,1000.0,355.58,355.89,355.47,355.89,1000.0
2019-02-07 14:20:00,355.89,356.99,355.88,356.99,2684.0,355.89,356.99,355.88,356.99,2684.0
2019-02-07 14:30:00,357.13,358.28,357.0,357.46,9851.0,357.13,358.28,357.0,357.46,9851.0
2019-02-07 14:40:00,357.71,359.58,357.44,359.55,12563.0,357.71,359.58,357.44,359.55,12563.0
2019-02-07 14:50:00,358.93,360.81,358.56,359.38,20287.0,358.93,360.81,358.56,359.38,20287.0
2019-02-07 15:00:00,359.34,360.61,358.22,359.36,15088.0,359.34,360.61,358.22,359.36,15088.0
2019-02-07 15:10:00,359.03,360.29,358.55,360.29,28661.0,359.03,360.29,358.55,360.29,28661.0
2019-02-07 15:20:00,359.59,359.92,358.92,359.87,3789.0,359.59,359.92,358.92,359.87,3789.0
2019-02-07 15:30:00,359.25,360.11,359.02,359.58,6570.0,359.25,360.11,359.02,359.58,6570.0
2019-02-07 15:40:00,359.9,361.5,357.9,358.59,13951.0,359.9,361.5,357.9,358.59,13951.0
2019-02-07 15:50:00,358.8,359.05,356.13,358.26,37812.0,358.8,359.05,356.13,358.26,37812.0
2019-02-08 09:30:00,351.19,353.27,346.24,346.95,31321.0,351.19,353.27,346.24,346.95,31321.0
2019-02-08 09:40:00,346.93,349.51,345.69,349.51,15662.0,346.93,349.51,345.69,349.51,15662.0
2019-02-08 09:50:00,349.98,350.6,346.93,348.74,9900.0,349.98,350.6,346.93,348.74,9900.0
2019-02-08 10:00:00,347.93,350.47,346.44,349.71,19325.0,347.93,350.47,346.44,349.71,19325.0
2019-02-08 10:10:00,349.19,349.84,347.87,348.94,7450.0,349.19,349.84,347.87,348.94,7450.0
2019-02-08 10:20:00,348.53,349.33,346.92,348.81,15550.0,348.53,349.33,346.92,348.81,15550.0
2019-02-08 10:30:00,348.81,350.6,348.14,350.6,8790.0,348.81,350.6,348.14,350.6,8790.0
2019-02-08 10:40:00,350.39,350.93,348.51,349.02,3850.0,350.39,350.93,348.51,349.02,3850.0
2019-02-08 10:50:00,349.04,349.26,346.95,347.2,12030.0,349.04,349.26,346.95,347.2,12030.0
2019-02-08 11:00:00,347.84,347.84,346.21,346.51,3900.0,347.84,347.84,346.21,346.51,3900.0
2019-02-08 11:10:00,346.99,347.34,346.09,346.5,3805.0,346.99,347.34,346.09,346.5,3805.0
2019-02-08 11:20:00,346.11,347.04,345.17,345.92,19899.0,346.11,347.04,345.17,345.92,19899.0
2019-02-08 11:30:00,345.75,346.0,342.4,343.6,11694.0,345.75,346.0,342.4,343.6,11694.0
2019-02-08 11:40:00,343.37,344.56,341.44,341.69,11233.0,343.37,344.56,341.44,341.69,11233.0
2019-02-08 11:50:00,342.06,342.76,341.54,342.07,23892.0,342.06,342.76,341.54,342.07,23892.0
2019-02-08 12:00:00,342.42,342.95,342.08,342.11,5330.0,342.42,342.95,342.08,342.11,5330.0
2019-02-08 12:10:00,341.71,342.13,340.7,341.44,10392.0,341.71,342.13,340.7,341.44,10392.0
2019-02-08 12:20:00,341.68,343.71,341.01,343.0,6800.0,341.68,343.71,341.01,343.0,6800.0
2019-02-08 12:30:00,343.13,343.75,340.69,340.7,14499.0,343.13,343.75,340.69,340.7,14499.0
2019-02-08 12:40:00,341.13,341.44,339.02,339.9,26960.0,341.13,341.44,339.02,339.9,26960.0
2019-02-08 12:50:00,340.0,340.44,338.95,339.2,31369.0,340.0,340.44,338.95,339.2,31369.0
2019-02-08 13:00:00,339.73,340.58,339.67,340.02,10122.0,339.73,340.58,339.67,340.02,10122.0
2019-02-08 13:10:00,340.24,340.97,339.8,340.4,14699.0,340.24,340.97,339.8,340.4,14699.0
2019-02-08 13:20:00,340.29,342.44,339.77,342.12,34075.0,340.29,342.44,339.77,342.12,34075.0
2019-02-08 13:30:00,342.4,344.66,342.39,343.08,19546.0,342.4,344.66,342.39,343.08,19546.0
2019-02-08 13:40:00,343.09,344.48,343.09,344.24,6493.0,343.09,344.48,343.09,344.24,6493.0
2019-02-08 13:50:00,344.09,345.36,343.72,344.37,15072.0,344.09,345.36,343.72,344.37,15072.0
2019-02-08 14:00:00,344.43,345.66,343.0,344.01,38776.0,344.43,345.66,343.0,344.01,38776.0
2019-02-08 14:10:00,344.24,345.21,343.9,344.57,14986.0,344.24,345.21,343.9,344.57,14986.0
2019-02-08 14:20:00,344.51,345.04,344.19,344.6,29485.0,344.51,345.04,344.19,344.6,29485.0
2019-02-08 14:30:00,344.6,345.2,344.15,344.15,68067.0,344.6,345.2,344.15,344.15,68067.0
2019-02-08 14:40:00,344.02,344.92,344.02,344.4,11429.0,344.02,344.92,344.02,344.4,11429.0
2019-02-08 14:50:00,344.31,344.53,343.63,344.39,3914.0,344.31,344.53,343.63,344.39,3914.0
2019-02-08 15:00:00,344.6,345.0,342.8,343.52,27724.0,344.6,345.0,342.8,343.52,27724.0
2019-02-08 15:10:00,343.75,345.08,343.75,344.5,11410.0,343.75,345.08,343.75,344.5,11410.0
2019-02-08 15:20:00,344.5,344.74,343.75,344.17,17928.0,344.5,344.74,343.75,344.17,17928.0
2019-02-08 15:30:00,344.18,346.74,343.95,346.74,42095.0,344.18,346.74,343.95,346.74,42095.0
2019-02-08 15:40:00,346.73,347.3,345.72,346.36,38714.0,346.73,347.3,345.72,346.36,38714.0
2019-02-08 15:50:00,346.6,347.65,345.91,347.65,34909.0,346.6,347.65,345.91,347.65,34909.0
2019-02-11 09:30:00,350.0,352.96,347.13,348.81,14956.0,350.0,352.96,347.13,348.81,14956.0
2019-02-11 09:40:00,348.8,351.19,348.64,348.65,6000.0,348.8,351.19,348.64,348.65,6000.0
2019-02-11 09:50:00,348.53,349.17,346.99,348.29,21828.0,348.53,349.17,346.99,348.29,21828.0
2019-02-11 10:00:00,349.02,350.22,348.61,350.09,4803.0,349.02,350.22,348.61,350.09,4803.0
2019-02-11 10:10:00,350.54,351.58,350.11,351.34,4903.0,350.54,351.58,350.11,351.34,4903.0
2019-02-11 10:20:00,351.46,351.46,349.11,349.71,3550.0,351.46,351.46,349.11,349.71,3550.0
2019-02-11 10:30:00,350.04,350.74,350.04,350.36,2500.0,350.04,350.74,350.04,350.36,2500.0
2019-02-11 10:40:00,350.73,351.17,349.74,350.3,12011.0,350.73,351.17,349.74,350.3,12011.0
2019-02-11 10:50:00,349.61,350.55,348.26,350.55,6700.0,349.61,350.55,348.26,350.55,6700.0
2019-02-11 11:00:00,350.56,351.0,348.92,348.99,3751.0,350.56,351.0,348.92,348.99,3751.0
2019-02-11 11:10:00,349.34,350.53,349.34,350.53,3100.0,349.34,350.53,349.34,350.53,3100.0
2019-02-11 11:20:00,350.25,350.25,347.8,348.07,19602.0,350.25,350.25,347.8,348.07,19602.0
2019-02-11 11:30:00,348.24,348.92,347.69,348.69,10083.0,348.24,348.92,347.69,348.69,10083.0
2019-02-11 11:40:00,348.7,351.4,348.7,351.11,21589.0,348.7,351.4,348.7,351.11,21589.0
2019-02-11 11:50:00,351.21,351.58,350.38,351.57,2628.0,351.21,351.58,350.38,351.57,2628.0
2019-02-11 12:00:00,351.83,353.79,351.82,353.44,4200.0,351.83,353.79,351.82,353.44,4200.0
2019-02-11 12:10:00,353.44,353.44,352.78,352.99,2055.0,353.44,353.44,352.78,352.99,2055.0
2019-02-11 12:20:00,353.0,353.86,352.77,353.86,4700.0,353.0,353.86,352.77,353.86,4700.0
2019-02-11 12:30:00,353.0,354.55,353.0,353.75,2800.0,353.0,354.55,353.0,353.75,2800.0
2019-02-11 12:40:00,353.65,353.77,352.54,353.62,16000.0,353.65,353.77,352.54,353.62,16000.0
2019-02-11 12:50:00,354.03,354.85,353.73,354.85,1728.0,354.03,354.85,353.73,354.85,1728.0
2019-02-11 13:00:00,354.53,355.11,353.85,354.36,6170.0,354.53,355.11,353.85,354.36,6170.0
2019-02-11 13:10:00,353.69,354.86,353.62,354.86,2413.0,353.69,354.86,353.62,354.86,2413.0
2019-02-11 13:20:00,354.72,354.87,353.63,353.63,3826.0,354.72,354.87,353.63,353.63,3826.0
2019-02-11 13:30:00,353.12,353.5,352.82,353.12,1300.0,353.12,353.5,352.82,353.12,1300.0
2019-02-11 13:40:00,353.04,353.04,352.12,352.93,1602.0,353.04,353.04,352.12,352.93,1602.0
2019-02-11 13:50:00,353.01,353.5,352.81,353.5,3210.0,353.01,353.5,352.81,353.5,3210.0
2019-02-11 14:00:00,353.59,353.59,352.8,353.17,1800.0,353.59,353.59,352.8,353.17,1800.0
2019-02-11 14:10:00,353.16,353.45,352.25,352.25,1889.0,353.16,353.45,352.25,352.25,1889.0
2019-02-11 14:20:00,352.32,353.58,352.32,353.18,4100.0,352.32,353.58,352.32,353.18,4100.0
2019-02-11 14:30:00,353.01,353.95,353.01,353.68,1500.0,353.01,353.95,353.01,353.68,1500.0
2019-02-11 14:40:00,353.74,354.57,353.02,353.04,2794.0,353.74,354.57,353.02,353.04,2794.0
2019-02-11 14:50:00,352.92,354.48,352.65,352.65,21329.0,352.92,354.48,352.65,352.65,21329.0
2019-02-11 15:00:00,352.43,353.3,352.12,353.26,6513.0,352.43,353.3,352.12,353.26,6513.0
2019-02-11 15:10:00,353.55,353.55,352.15,352.15,8266.0,353.55,353.55,352.15,352.15,8266.0
2019-02-11 15:20:00,352.08,352.39,350.73,351.22,5011.0,352.08,352.39,350.73,351.22,5011.0
2019-02-11 15:30:00,351.23,351.68,350.82,351.6,4300.0,351.23,351.68,350.82,351.6,4300.0
2019-02-11 15:40:00,351.28,351.71,350.56,351.01,5494.0,351.28,351.71,350.56,351.01,5494.0
2019-02-11 15:50:00,351.19,351.46,350.28,350.83,25008.0,351.19,351.46,350.28,350.83,25008.0
2019-02-12 09:30:00,354.38,356.99,351.51,355.35,7846.0,354.38,356.99,351.51,355.35,7846.0
2019-02-12 09:40:00,355.06,358.68,354.75,358.15,7846.0,355.06,358.68,354.75,358.15,7846.0
2019-02-12 09:50:00,357.79,358.57,357.35,358.56,1073.0,357.79,358.57,357.35,358.56,1073.0
2019-02-12 10:00:00,358.37,359.84,358.08,359.05,25717.0,358.37,359.84,358.08,359.05,25717.0
2019-02-12 10:10:00,359.17,359.66,357.72,357.78,9132.0,359.17,359.66,357.72,357.78,9132.0
2019-02-12 10:20:00,357.08,358.98,356.65,358.54,6935.0,357.08,358.98,356.65,358.54,6935.0
2019-02-12 10:30:00,357.99,358.72,357.84,358.2,8369.0,357.99,358.72,357.84,358.2,8369.0
2019-02-12 10:40:00,357.66,357.9,356.71,357.74,3603.0,357.66,357.9,356.71,357.74,3603.0
2019-02-12 10:50:00,357.9,359.63,357.9,358.58,3501.0,357.9,359.63,357.9,358.58,3501.0
2019-02-12 11:00:00,358.5,358.71,358.02,358.5,9148.0,358.5,358.71,358.02,358.5,9148.0
2019-02-12 11:10:00,358.5,359.46,358.34,359.13,12011.0,358.5,359.46,358.34,359.13,12011.0
2019-02-12 11:20:00,358.92,360.04,358.92,360.04,2242.0,358.92,360.04,358.92,360.04,2242.0
2019-02-12 11:30:00,360.09,360.43,359.71,359.99,5619.0,360.09,360.43,359.71,359.99,5619.0
2019-02-12 11:40:00,359.55,360.39,359.15,360.39,6413.0,359.55,360.39,359.15,360.39,6413.0
2019-02-12 11:50:00,360.2,361.98,360.17,361.67,5200.0,360.2,361.98,360.17,361.67,5200.0
2019-02-12 12:00:00,361.87,364.44,361.87,364.44,10443.0,361.87,364.44,361.87,364.44,10443.0
2019-02-12 12:10:00,364.14,367.07,364.13,366.3,21620.0,364.14,367.07,364.13,366.3,21620.0
2019-02-12 12:20:00,366.3,367.14,366.23,366.42,10545.0,366.3,367.14,366.23,366.42,10545.0
2019-02-12 12:30:00,366.19,367.41,366.18,367.0,3820.0,366.19,367.41,366.18,367.0,3820.0
2019-02-12 12:40:00,367.12,367.4,366.71,366.87,4235.0,367.12,367.4,366.71,366.87,4235.0
2019-02-12 12:50:00,366.94,367.61,366.8,366.97,15503.0,366.94,367.61,366.8,366.97,15503.0
2019-02-12 13:00:00,366.88,366.88,363.75,363.9,6683.0,366.88,366.88,363.75,363.9,6683.0
2019-02-12 13:10:00,364.73,364.92,363.25,363.44,8200.0,364.73,364.92,363.25,363.44,8200.0
2019-02-12 13:20:00,363.53,364.0,362.72,363.14,13361.0,363.53,364.0,362.72,363.14,13361.0
2019-02-12 13:30:00,363.66,364.04,362.76,363.04,4372.0,363.66,364.04,362.76,363.04,4372.0
2019-02-12 13:40:00,363.11,363.98,363.11,363.97,2230.0,363.11,363.98,363.11,363.97,2230.0
2019-02-12 13:50:00,364.05,365.36,363.1,363.1,43986.0,364.05,365.36,363.1,363.1,43986.0
2019-02-12 14:00:00,363.41,364.25,363.41,363.87,3700.0,363.41,364.25,363.41,363.87,3700.0
2019-02-12 14:10:00,363.95,363.95,362.1,362.2,7513.0,363.95,363.95,362.1,362.2,7513.0
2019-02-12 14:20:00,362.28,362.86,362.15,362.18,10041.0,362.28,362.86,362.15,362.18,10041.0
2019-02-12 14:30:00,362.21,362.32,361.25,361.48,6936.0,362.21,362.32,361.25,361.48,6936.0
2019-02-12 14:40:00,361.34,362.13,360.96,361.03,15797.0,361.34,362.13,360.96,361.03,15797.0
2019-02-12 14:50:00,361.23,362.93,361.07,361.83,10901.0,361.23,362.93,361.07,361.83,10901.0
2019-02-12 15:00:00,361.52,362.55,361.4,362.24,11991.0,361.52,362.55,361.4,362.24,11991.0
2019-02-12 15:10:00,362.23,362.97,362.0,362.78,4750.0,362.23,362.97,362.0,362.78,4750.0
2019-02-12 15:20:00,363.26,364.36,362.74,362.74,5244.0,363.26,364.36,362.74,362.74,5244.0
2019-02-12 15:30:00,363.32,364.09,363.27,363.97,6224.0,363.32,364.09,363.27,363.97,6224.0
2019-02-12 15:40:00,363.9,364.14,363.12,363.66,9522.0,363.9,364.14,363.12,363.66,9522.0
2019-02-12 15:50:00,363.66,364.39,363.4,363.9,27556.0,363.66,364.39,363.4,363.9,27556.0
2019-02-13 09:30:00,365.03,367.86,364.03,364.8,7430.0,365.03,367.86,364.03,364.8,7430.0
2019-02-13 09:40:00,364.79,364.79,363.17,363.68,2800.0,364.79,364.79,363.17,363.68,2800.0
2019-02-13 09:50:00,362.79,363.7,362.12,363.69,4850.0,362.79,363.7,362.12,363.69,4850.0
2019-02-13 10:00:00,364.48,364.57,363.7,363.77,4779.0,364.48,364.57,363.7,363.77,4779.0
2019-02-13 10:10:00,363.5,363.5,361.98,362.58,4496.0,363.5,363.5,361.98,362.58,4496.0
2019-02-13 10:20:00,362.7,363.32,362.1,362.15,6597.0,362.7,363.32,362.1,362.15,6597.0
2019-02-13 10:30:00,362.25,363.6,361.81,362.55,3400.0,362.25,363.6,361.81,362.55,3400.0
2019-02-13 10:40:00,362.62,363.0,362.62,363.0,1100.0,362.62,363.0,362.62,363.0,1100.0
2019-02-13 10:50:00,363.23,363.3,362.03,362.44,2700.0,363.23,363.3,362.03,362.44,2700.0
2019-02-13 11:00:00,362.1,362.84,361.5,361.63,4300.0,362.1,362.84,361.5,361.63,4300.0
2019-02-13 11:10:00,361.91,361.91,359.76,360.36,7801.0,361.91,361.91,359.76,360.36,7801.0
2019-02-13 11:20:00,360.37,361.27,359.83,360.2,7020.0,360.37,361.27,359.83,360.2,7020.0
2019-02-13 11:30:00,359.68,359.68,357.87,358.06,4629.0,359.68,359.68,357.87,358.06,4629.0
2019-02-13 11:40:00,357.54,359.61,357.54,359.61,1799.0,357.54,359.61,357.54,359.61,1799.0
2019-02-13 11:50:00,359.57,360.5,358.75,360.5,7650.0,359.57,360.5,358.75,360.5,7650.0
2019-02-13 12:00:00,360.86,361.03,360.33,360.72,2100.0,360.86,361.03,360.33,360.72,2100.0
2019-02-13 12:10:00,361.03,361.43,360.67,361.19,1616.0,361.03,361.43,360.67,361.19,1616.0
2019-02-13 12:20:00,361.25,362.23,361.25,361.9,4400.0,361.25,362.23,361.25,361.9,4400.0
2019-02-13 12:30:00,361.71,362.92,361.71,362.52,2700.0,361.71,362.92,361.71,362.52,2700.0
2019-02-13 12:40:00,362.8,363.53,361.92,361.92,5867.0,362.8,363.53,361.92,361.92,5867.0
2019-02-13 12:50:00,361.52,361.54,360.01,360.01,1300.0,361.52,361.54,360.01,360.01,1300.0
2019-02-13 13:00:00,360.04,360.08,359.45,359.88,2915.0,360.04,360.08,359.45,359.88,2915.0
2019-02-13 13:10:00,360.04,360.38,360.04,360.3,1500.0,360.04,360.38,360.04,360.3,1500.0
2019-02-13 13:20:00,360.41,361.07,360.4,360.91,4400.0,360.41,361.07,360.4,360.91,4400.0
2019-02-13 13:30:00,360.98,361.79,360.8,361.61,8706.0,360.98,361.79,360.8,361.61,8706.0
2019-02-13 13:40:00,361.87,362.0,361.73,361.75,2201.0,361.87,362.0,361.73,361.75,2201.0
2019-02-13 13:50:00,361.71,361.8,361.51,361.8,3400.0,361.71,361.8,361.51,361.8,3400.0
2019-02-13 14:00:00,361.68,362.0,361.16,361.17,1500.0,361.68,362.0,361.16,361.17,1500.0
2019-02-13 14:10:00,360.99,360.99,359.81,360.4,9436.0,360.99,360.99,359.81,360.4,9436.0
2019-02-13 14:20:00,360.44,360.45,359.56,359.56,1700.0,360.44,360.45,359.56,359.56,1700.0
2019-02-13 14:30:00,360.13,360.2,359.75,360.09,3015.0,360.13,360.2,359.75,360.09,3015.0
2019-02-13 14:40:00,360.41,361.79,360.41,361.64,2000.0,360.41,361.79,360.41,361.64,2000.0
2019-02-13 14:50:00,361.67,361.68,360.58,360.96,3545.0,361.67,361.68,360.58,360.96,3545.0
2019-02-13 15:00:00,361.29,361.72,360.19,360.19,3553.0,361.29,361.72,360.19,360.19,3553.0
2019-02-13 15:10:00,360.59,361.71,360.0,361.42,6099.0,360.59,361.71,360.0,361.42,6099.0
2019-02-13 15:20:00,361.65,361.65,360.69,360.69,1200.0,361.65,361.65,360.69,360.69,1200.0
2019-02-13 15:30:00,360.88,361.11,360.71,361.11,3000.0,360.88,361.11,360.71,361.11,3000.0
2019-02-13 15:40:00,361.44,361.57,360.3,360.53,5973.0,361.44,361.57,360.3,360.53,5973.0
2019-02-13 15:50:00,360.7,361.07,360.19,360.57,10738.0,360.7,361.07,360.19,360.57,10738.0
2019-02-14 09:30:00,357.0,361.74,356.0,361.36,4713.0,357.0,361.74,356.0,361.36,4713.0
2019-02-14 09:40:00,360.81,364.03,359.74,361.5,11545.0,360.81,364.03,359.74,361.5,11545.0
2019-02-14 09:50:00,361.5,362.29,360.76,360.76,2991.0,361.5,362.29,360.76,360.76,2991.0
2019-02-14 10:00:00,360.76,361.32,360.01,360.73,2900.0,360.76,361.32,360.01,360.73,2900.0
2019-02-14 10:10:00,360.13,362.3,359.44,362.05,12394.0,360.13,362.3,359.44,362.05,12394.0
2019-02-14 10:20:00,362.2,362.4,359.76,359.93,11895.0,362.2,362.4,359.76,359.93,11895.0
2019-02-14 10:30:00,359.54,360.5,356.64,357.33,4120.0,359.54,360.5,356.64,357.33,4120.0
2019-02-14 10:40:00,358.14,359.9,358.14,358.76,4460.0,358.14,359.9,358.14,358.76,4460.0
2019-02-14 10:50:00,359.0,359.27,358.29,358.93,3407.0,359.0,359.27,358.29,358.93,3407.0
2019-02-14 11:00:00,358.97,359.37,358.0,358.37,6471.0,358.97,359.37,358.0,358.37,6471.0
2019-02-14 11:10:00,357.94,358.91,357.93,358.74,1100.0,357.94,358.91,357.93,358.74,1100.0
2019-02-14 11:20:00,358.95,359.03,358.37,358.37,1600.0,358.95,359.03,358.37,358.37,1600.0
2019-02-14 11:30:00,358.7,359.05,357.91,358.38,900.0,358.7,359.05,357.91,358.38,900.0
2019-02-14 11:40:00,358.87,361.35,358.46,360.57,8984.0,358.87,361.35,358.46,360.57,8984.0
2019-02-14 11:50:00,360.96,360.98,359.68,359.68,2653.0,360.96,360.98,359.68,359.68,2653.0
2019-02-14 12:00:00,360.98,362.06,360.36,361.81,4435.0,360.98,362.06,360.36,361.81,4435.0
2019-02-14 12:10:00,362.13,363.0,361.93,363.0,2445.0,362.13,363.0,361.93,363.0,2445.0
2019-02-14 12:20:00,362.97,363.72,362.82,363.72,38842.0,362.97,363.72,362.82,363.72,38842.0
2019-02-14 12:30:00,364.06,364.56,363.77,364.01,4400.0,364.06,364.56,363.77,364.01,4400.0
2019-02-14 12:40:00,363.86,363.86,362.25,362.26,1950.0,363.86,363.86,362.25,362.26,1950.0
2019-02-14 12:50:00,361.98,362.92,361.64,362.53,9301.0,361.98,362.92,361.64,362.53,9301.0
2019-02-14 13:00:00,362.75,362.75,360.61,360.61,1398.0,362.75,362.75,360.61,360.61,1398.0
2019-02-14 13:10:00,360.6,360.9,360.4,360.4,800.0,360.6,360.9,360.4,360.4,800.0
2019-02-14 13:20:00,360.25,360.52,360.25,360.3,1000.0,360.25,360.52,360.25,360.3,1000.0
2019-02-14 13:30:00,360.91,361.46,360.06,360.53,1960.0,360.91,361.46,360.06,360.53,1960.0
2019-02-14 13:40:00,360.3,361.5,360.18,361.17,11838.0,360.3,361.5,360.18,361.17,11838.0
2019-02-14 13:50:00,360.98,362.19,360.72,361.81,58056.0,360.98,362.19,360.72,361.81,58056.0
2019-02-14 14:00:00,361.43,363.08,361.43,362.21,2432.0,361.43,363.08,361.43,362.21,2432.0
2019-02-14 14:10:00,362.73,363.23,362.49,363.11,6800.0,362.73,363.23,362.49,363.11,6800.0
2019-02-14 14:20:00,363.12,363.12,362.57,362.6,5598.0,363.12,363.12,362.57,362.6,5598.0
2019-02-14 14:30:00,362.25,362.25,361.41,361.41,300.0,362.25,362.25,361.41,361.41,300.0
2019-02-14 14:40:00,361.53,363.12,361.5,362.5,8889.0,361.53,363.12,361.5,362.5,8889.0
2019-02-14 14:50:00,362.17,362.17,361.29,361.32,2600.0,362.17,362.17,361.29,361.32,2600.0
2019-02-14 15:00:00,361.76,362.03,360.3,360.86,6230.0,361.76,362.03,360.3,360.86,6230.0
2019-02-14 15:10:00,360.78,361.77,360.64,361.58,9275.0,360.78,361.77,360.64,361.58,9275.0
2019-02-14 15:20:00,361.24,361.65,360.56,361.35,5547.0,361.24,361.65,360.56,361.35,5547.0
2019-02-14 15:30:00,361.63,362.08,361.62,361.85,3325.0,361.63,362.08,361.62,361.85,3325.0
2019-02-14 15:40:00,361.55,361.56,360.91,361.31,5561.0,361.55,361.56,360.91,361.31,5561.0
2019-02-14 15:50:00,361.1,361.35,359.83,359.9,19509.0,361.1,361.35,359.83,359.9,19509.0
2019-02-15 09:30:00,364.19,364.19,360.01,361.69,12680.0,364.19,364.19,360.01,361.69,12680.0
2019-02-15 09:40:00,361.82,363.0,360.86,362.83,6589.0,361.82,363.0,360.86,362.83,6589.0
2019-02-15 09:50:00,362.8,362.8,361.26,361.77,3601.0,362.8,362.8,361.26,361.77,3601.0
2019-02-15 10:00:00,362.27,363.0,362.27,362.88,2271.0,362.27,363.0,362.27,362.88,2271.0
2019-02-15 10:10:00,363.09,364.24,362.52,364.24,2970.0,363.09,364.24,362.52,364.24,2970.0
2019-02-15 10:20:00,364.2,364.21,362.98,362.99,6400.0,364.2,364.21,362.98,362.99,6400.0
2019-02-15 10:30:00,362.78,365.56,362.65,364.79,23590.0,362.78,365.56,362.65,364.79,23590.0
2019-02-15 10:40:00,364.88,364.89,363.8,363.8,1200.0,364.88,364.89,363.8,363.8,1200.0
2019-02-15 10:50:00,363.35,364.38,362.98,363.93,8775.0,363.35,364.38,362.98,363.93,8775.0
2019-02-15 11:00:00,364.12,364.4,363.51,363.6,13800.0,364.12,364.4,363.51,363.6,13800.0
2019-02-15 11:10:00,363.64,363.64,362.3,362.47,3496.0,363.64,363.64,362.3,362.47,3496.0
2019-02-15 11:20:00,361.87,361.98,360.94,361.96,2724.0,361.87,361.98,360.94,361.96,2724.0
2019-02-15 11:30:00,361.69,361.69,360.28,360.68,2290.0,361.69,361.69,360.28,360.68,2290.0
2019-02-15 11:40:00,360.98,361.98,360.86,360.86,8739.0,360.98,361.98,360.86,360.86,8739.0
2019-02-15 11:50:00,360.78,361.48,360.61,360.93,2999.0,360.78,361.48,360.61,360.93,2999.0
2019-02-15 12:00:00,360.63,360.8,360.28,360.51,1023.0,360.63,360.8,360.28,360.51,1023.0
2019-02-15 12:10:00,361.1,361.11,360.83,361.02,2200.0,361.1,361.11,360.83,361.02,2200.0
2019-02-15 12:20:00,360.79,361.2,360.76,361.18,5184.0,360.79,361.2,360.76,361.18,5184.0
2019-02-15 12:30:00,361.43,362.27,361.4,362.27,2059.0,361.43,362.27,361.4,362.27,2059.0
2019-02-15 12:40:00,362.45,362.45,362.16,362.16,1300.0,362.45,362.45,362.16,362.16,1300.0
2019-02-15 12:50:00,362.35,362.35,362.35,362.35,249.0,362.35,362.35,362.35,362.35,249.0
2019-02-15 13:00:00,362.2,362.27,361.47,361.73,2500.0,362.2,362.27,361.47,361.73,2500.0
2019-02-15 13:10:00,361.79,361.94,360.71,360.75,9899.0,361.79,361.94,360.71,360.75,9899.0
2019-02-15 13:20:00,360.75,361.11,360.52,360.79,4094.0,360.75,361.11,360.52,360.79,4094.0
2019-02-15 13:30:00,362.33,362.34,362.0,362.31,868.0,362.33,362.34,362.0,362.31,868.0
2019-02-15 13:40:00,362.26,362.9,362.26,362.9,900.0,362.26,362.9,362.26,362.9,900.0
2019-02-15 13:50:00,363.25,363.3,362.77,362.77,3400.0,363.25,363.3,362.77,362.77,3400.0
2019-02-15 14:00:00,362.9,362.91,362.38,362.43,2801.0,362.9,362.91,362.38,362.43,2801.0
2019-02-15 14:10:00,362.74,362.74,362.51,362.51,400.0,362.74,362.74,362.51,362.51,400.0
2019-02-15 14:20:00,362.73,362.73,362.06,362.06,1373.0,362.73,362.73,362.06,362.06,1373.0
2019-02-15 14:30:00,362.41,362.95,362.26,362.95,1774.0,362.41,362.95,362.26,362.95,1774.0
2019-02-15 14:40:00,362.96,363.05,362.96,363.03,600.0,362.96,363.05,362.96,363.03,600.0
2019-02-15 14:50:00,362.99,363.63,362.99,363.45,3400.0,362.99,363.63,362.99,363.45,3400.0
2019-02-15 15:00:00,363.64,363.8,363.27,363.27,2698.0,363.64,363.8,363.27,363.27,2698.0
2019-02-15 15:10:00,363.31,363.31,362.65,362.86,1101.0,363.31,363.31,362.65,362.86,1101.0
2019-02-15 15:20:00,362.64,362.91,362.57,362.59,2935.0,362.64,362.91,362.57,362.59,2935.0
2019-02-15 15:30:00,362.62,363.65,362.61,363.27,3040.0,362.62,363.65,362.61,363.27,3040.0
2019-02-15 15:40:00,363.4,363.49,362.89,363.14,7770.0,363.4,363.49,362.89,363.14,7770.0
2019-02-15 15:50:00,362.99,363.35,362.63,363.1,15767.0,362.99,363.35,362.63,363.1,15767.0
2019-02-19 09:30:00,362.61,365.71,362.61,363.54,7643.0,362.61,365.71,362.61,363.54,7643.0
2019-02-19 09:40:00,362.47,363.74,361.38,363.74,10400.0,362.47,363.74,361.38,363.74,10400.0
2019-02-19 09:50:00,364.77,365.54,363.13,365.54,8322.0,364.77,365.54,363.13,365.54,8322.0
2019-02-19 10:00:00,365.56,366.33,364.9,364.9,6742.0,365.56,366.33,364.9,364.9,6742.0
2019-02-19 10:10:00,365.05,365.26,362.6,364.33,9204.0,365.05,365.26,362.6,364.33,9204.0
2019-02-19 10:20:00,364.34,366.0,364.0,365.13,13330.0,364.34,366.0,364.0,365.13,13330.0
2019-02-19 10:30:00,365.0,365.31,364.37,364.37,8905.0,365.0,365.31,364.37,364.37,8905.0
2019-02-19 10:40:00,365.04,366.79,364.67,365.97,13417.0,365.04,366.79,364.67,365.97,13417.0
2019-02-19 10:50:00,366.07,366.2,365.09,365.09,6508.0,366.07,366.2,365.09,365.09,6508.0
2019-02-19 11:00:00,365.32,365.5,364.43,365.33,6168.0,365.32,365.5,364.43,365.33,6168.0
2019-02-19 11:10:00,365.17,367.61,365.15,367.6,20095.0,365.17,367.61,365.15,367.6,20095.0
2019-02-19 11:20:00,367.59,367.6,365.07,365.36,4800.0,367.59,367.6,365.07,365.36,4800.0
2019-02-19 11:30:00,365.25,367.47,365.09,366.62,11918.0,365.25,367.47,365.09,366.62,11918.0
2019-02-19 11:40:00,366.51,368.27,366.51,368.06,11935.0,366.51,368.27,366.51,368.06,11935.0
2019-02-19 11:50:00,368.42,368.85,368.17,368.35,6349.0,368.42,368.85,368.17,368.35,6349.0
2019-02-19 12:00:00,368.25,368.52,367.12,367.8,2785.0,368.25,368.52,367.12,367.8,2785.0
2019-02-19 12:10:00,367.94,368.48,367.4,367.4,3535.0,367.94,368.48,367.4,367.4,3535.0
2019-02-19 12:20:00,367.66,368.31,367.63,368.31,4744.0,367.66,368.31,367.63,368.31,4744.0
2019-02-19 12:30:00,368.31,368.32,367.12,367.56,3700.0,368.31,368.32,367.12,367.56,3700.0
2019-02-19 12:40:00,367.56,368.0,367.53,367.75,4899.0,367.56,368.0,367.53,367.75,4899.0
2019-02-19 12:50:00,367.6,368.52,367.6,368.01,4600.0,367.6,368.52,367.6,368.01,4600.0
2019-02-19 13:00:00,368.18,368.22,367.51,367.82,2600.0,368.18,368.22,367.51,367.82,2600.0
2019-02-19 13:10:00,367.82,368.37,367.35,368.31,13523.0,367.82,368.37,367.35,368.31,13523.0
2019-02-19 13:20:00,368.33,368.87,368.23,368.8,7946.0,368.33,368.87,368.23,368.8,7946.0
2019-02-19 13:30:00,368.6,369.0,368.34,369.0,3579.0,368.6,369.0,368.34,369.0,3579.0
2019-02-19 13:40:00,369.19,369.82,368.95,369.56,7962.0,369.19,369.82,368.95,369.56,7962.0
2019-02-19 13:50:00,369.54,370.26,369.42,370.26,3246.0,369.54,370.26,369.42,370.26,3246.0
2019-02-19 14:00:00,370.09,370.8,369.68,370.8,3847.0,370.09,370.8,369.68,370.8,3847.0
2019-02-19 14:10:00,370.89,370.89,370.29,370.56,2498.0,370.89,370.89,370.29,370.56,2498.0
2019-02-19 14:20:00,370.34,370.41,369.88,369.88,10960.0,370.34,370.41,369.88,369.88,10960.0
2019-02-19 14:30:00,370.03,370.08,368.5,368.74,13217.0,370.03,370.08,368.5,368.74,13217.0
2019-02-19 14:40:00,369.03,369.89,369.03,369.42,4749.0,369.03,369.89,369.03,369.42,4749.0
2019-02-19 14:50:00,369.42,369.64,369.11,369.11,7596.0,369.42,369.64,369.11,369.11,7596.0
2019-02-19 15:00:00,369.27,369.73,368.3,368.3,11087.0,369.27,369.73,368.3,368.3,11087.0
2019-02-19 15:10:00,368.3,368.77,367.57,367.85,22440.0,368.3,368.77,367.57,367.85,22440.0
2019-02-19 15:20:00,367.98,368.13,366.63,366.81,18594.0,367.98,368.13,366.63,366.81,18594.0
2019-02-19 15:30:00,366.98,367.76,366.63,367.17,29834.0,366.98,367.76,366.63,367.17,29834.0
2019-02-19 15:40:00,367.13,368.08,367.13,368.0,12920.0,367.13,368.08,367.13,368.0,12920.0
2019-02-19 15:50:00,368.0,368.26,366.79,367.2,19654.0,368.0,368.26,366.79,367.2,19654.0
2019-02-20 09:30:00,367.35,369.96,367.35,369.42,2505.0,367.35,369.96,367.35,369.42,2505.0
2019-02-20 09:40:00,369.87,370.0,367.07,368.05,13729.0,369.87,370.0,367.07,368.05,13729.0
2019-02-20 09:50:00,368.75,369.49,368.29,368.58,3200.0,368.75,369.49,368.29,368.58,3200.0
2019-02-20 10:00:00,368.29,368.29,367.56,367.74,1818.0,368.29,368.29,367.56,367.74,1818.0
2019-02-20 10:10:00,368.08,368.99,367.61,368.2,9900.0,368.08,368.99,367.61,368.2,9900.0
2019-02-20 10:20:00,368.2,369.71,368.11,369.67,3805.0,368.2,369.71,368.11,369.67,3805.0
2019-02-20 10:30:00,369.68,372.48,369.68,372.4,13907.0,369.68,372.48,369.68,372.4,13907.0
2019-02-20 10:40:00,372.48,372.48,371.69,372.0,4690.0,372.48,372.48,371.69,372.0,4690.0
2019-02-20 10:50:00,372.06,372.07,370.92,371.55,4475.0,372.06,372.07,370.92,371.55,4475.0
2019-02-20 11:00:00,371.0,371.79,370.99,371.46,7370.0,371.0,371.79,370.99,371.46,7370.0
2019-02-20 11:10:00,371.68,371.71,370.9,371.29,3784.0,371.68,371.71,370.9,371.29,3784.0
2019-02-20 11:20:00,371.02,371.78,370.35,371.7,6800.0,371.02,371.78,370.35,371.7,6800.0
2019-02-20 11:30:00,371.45,371.63,370.43,370.64,9310.0,371.45,371.63,370.43,370.64,9310.0
2019-02-20 11:40:00,370.5,371.4,370.26,371.03,13876.0,370.5,371.4,370.26,371.03,13876.0
2019-02-20 11:50:00,370.94,371.05,368.84,369.35,8538.0,370.94,371.05,368.84,369.35,8538.0
2019-02-20 12:00:00,368.59,368.95,366.42,366.42,4660.0,368.59,368.95,366.42,366.42,4660.0
2019-02-20 12:10:00,367.11,368.98,367.0,367.62,15470.0,367.11,368.98,367.0,367.62,15470.0
2019-02-20 12:20:00,367.58,368.3,366.02,366.02,22994.0,367.58,368.3,366.02,366.02,22994.0
2019-02-20 12:30:00,365.78,366.41,363.77,363.77,10175.0,365.78,366.41,363.77,363.77,10175.0
2019-02-20 12:40:00,364.42,365.67,364.42,365.67,4500.0,364.42,365.67,364.42,365.67,4500.0
2019-02-20 12:50:00,365.15,365.24,363.17,364.43,11303.0,365.15,365.24,363.17,364.43,11303.0
2019-02-20 13:00:00,364.47,365.8,364.2,365.29,7973.0,364.47,365.8,364.2,365.29,7973.0
2019-02-20 13:10:00,365.31,366.5,364.99,366.43,8082.0,365.31,366.5,364.99,366.43,8082.0
2019-02-20 13:20:00,366.5,366.92,366.0,366.92,3300.0,366.5,366.92,366.0,366.92,3300.0
2019-02-20 13:30:00,366.21,368.52,366.21,367.29,14969.0,366.21,368.52,366.21,367.29,14969.0
2019-02-20 13:40:00,367.17,367.83,367.08,367.74,2400.0,367.17,367.83,367.08,367.74,2400.0
2019-02-20 13:50:00,367.43,369.61,367.28,369.61,4600.0,367.43,369.61,367.28,369.61,4600.0
2019-02-20 14:00:00,369.95,370.81,368.28,369.62,9216.0,369.95,370.81,368.28,369.62,9216.0
2019-02-20 14:10:00,368.5,369.18,366.7,366.93,4112.0,368.5,369.18,366.7,366.93,4112.0
2019-02-20 14:20:00,366.44,368.44,366.02,368.44,4622.0,366.44,368.44,366.02,368.44,4622.0
2019-02-20 14:30:00,367.35,368.33,366.8,367.66,12527.0,367.35,368.33,366.8,367.66,12527.0
2019-02-20 14:40:00,366.88,368.71,366.88,368.66,4093.0,366.88,368.71,366.88,368.66,4093.0
2019-02-20 14:50:00,368.68,370.28,368.68,369.09,4100.0,368.68,370.28,368.68,369.09,4100.0
2019-02-20 15:00:00,369.23,369.23,368.29,368.66,3689.0,369.23,369.23,368.29,368.66,3689.0
2019-02-20 15:10:00,368.63,369.0,368.33,368.8,1650.0,368.63,369.0,368.33,368.8,1650.0
2019-02-20 15:20:00,368.97,369.36,368.7,369.19,4100.0,368.97,369.36,368.7,369.19,4100.0
2019-02-20 15:30:00,368.93,369.41,368.65,368.86,2600.0,368.93,369.41,368.65,368.86,2600.0
2019-02-20 15:40:00,368.75,369.04,367.85,368.03,5107.0,368.75,369.04,367.85,368.03,5107.0
2019-02-20 15:50:00,367.92,368.44,367.01,368.17,21145.0,367.92,368.44,367.01,368.17,21145.0
2019-02-21 09:30:00,367.0,368.88,366.06,368.42,7393.0,367.0,368.88,366.06,368.42,7393.0
2019-02-21 09:40:00,367.87,368.67,363.5,363.5,14370.0,367.87,368.67,363.5,363.5,14370.0
2019-02-21 09:50:00,363.5,363.7,362.47,363.44,4600.0,363.5,363.7,362.47,363.44,4600.0
2019-02-21 10:00:00,363.01,364.68,361.35,361.35,8150.0,363.01,364.68,361.35,361.35,8150.0
2019-02-21 10:10:00,361.35,361.62,359.23,361.41,10129.0,361.35,361.62,359.23,361.41,10129.0
2019-02-21 10:20:00,360.91,361.03,359.77,361.03,5936.0,360.91,361.03,359.77,361.03,5936.0
2019-02-21 10:30:00,360.76,361.06,359.25,359.3,2750.0,360.76,361.06,359.25,359.3,2750.0
2019-02-21 10:40:00,359.63,359.97,358.07,359.84,8308.0,359.63,359.97,358.07,359.84,8308.0
2019-02-21 10:50:00,359.5,359.76,359.15,359.71,2753.0,359.5,359.76,359.15,359.71,2753.0
2019-02-21 11:00:00,359.45,361.43,359.45,361.41,8201.0,359.45,361.43,359.45,361.41,8201.0
2019-02-21 11:10:00,361.1,363.0,361.06,361.06,12014.0,361.1,363.0,361.06,361.06,12014.0
2019-02-21 11:20:00,361.11,361.21,359.69,360.22,7855.0,361.11,361.21,359.69,360.22,7855.0
2019-02-21 11:30:00,360.27,362.58,360.27,362.58,15779.0,360.27,362.58,360.27,362.58,15779.0
2019-02-21 11:40:00,362.35,364.88,362.35,363.65,14035.0,362.35,364.88,362.35,363.65,14035.0
2019-02-21 11:50:00,363.3,363.53,362.6,363.49,7657.0,363.3,363.53,362.6,363.49,7657.0
2019-02-21 12:00:00,363.04,363.4,362.2,363.05,13323.0,363.04,363.4,362.2,363.05,13323.0
2019-02-21 12:10:00,363.21,364.23,363.05,364.23,2980.0,363.21,364.23,363.05,364.23,2980.0
2019-02-21 12:20:00,364.39,365.8,364.28,365.5,19056.0,364.39,365.8,364.28,365.5,19056.0
2019-02-21 12:30:00,365.34,365.81,364.9,365.25,4204.0,365.34,365.81,364.9,365.25,4204.0
2019-02-21 12:40:00,365.47,365.76,364.47,365.48,6047.0,365.47,365.76,364.47,365.48,6047.0
2019-02-21 12:50:00,365.42,367.31,364.57,364.58,14980.0,365.42,367.31,364.57,364.58,14980.0
2019-02-21 13:00:00,364.46,365.48,364.46,365.09,2400.0,364.46,365.48,364.46,365.09,2400.0
2019-02-21 13:10:00,365.1,365.42,364.94,365.36,1005.0,365.1,365.42,364.94,365.36,1005.0
2019-02-21 13:20:00,365.19,366.03,363.8,364.24,8099.0,365.19,366.03,363.8,364.24,8099.0
2019-02-21 13:30:00,364.25,364.54,362.81,363.16,16117.0,364.25,364.54,362.81,363.16,16117.0
2019-02-21 13:40:00,363.16,364.72,362.97,364.72,2595.0,363.16,364.72,362.97,364.72,2595.0
2019-02-21 13:50:00,364.46,364.77,363.96,363.96,3450.0,364.46,364.77,363.96,363.96,3450.0
2019-02-21 14:00:00,364.27,364.47,363.6,364.47,2602.0,364.27,364.47,363.6,364.47,2602.0
2019-02-21 14:10:00,364.27,364.27,363.0,363.69,4300.0,364.27,364.27,363.0,363.69,4300.0
2019-02-21 14:20:00,363.36,364.0,362.98,363.8,3958.0,363.36,364.0,362.98,363.8,3958.0
2019-02-21 14:30:00,364.0,364.13,363.25,363.53,7327.0,364.0,364.13,363.25,363.53,7327.0
2019-02-21 14:40:00,363.61,363.81,362.61,362.61,5450.0,363.61,363.81,362.61,362.61,5450.0
2019-02-21 14:50:00,362.83,363.8,362.65,363.16,8828.0,362.83,363.8,362.65,363.16,8828.0
2019-02-21 15:00:00,363.19,363.98,362.84,363.98,6700.0,363.19,363.98,362.84,363.98,6700.0
2019-02-21 15:10:00,364.15,364.37,363.9,364.03,4223.0,364.15,364.37,363.9,364.03,4223.0
2019-02-21 15:20:00,364.21,364.89,364.21,364.71,4600.0,364.21,364.89,364.21,364.71,4600.0
2019-02-21 15:30:00,364.45,364.88,363.88,364.55,7639.0,364.45,364.88,363.88,364.55,7639.0
2019-02-21 15:40:00,364.53,364.78,363.88,364.76,13226.0,364.53,364.78,363.88,364.76,13226.0
2019-02-21 15:50:00,364.6,365.18,364.29,364.97,16388.0,364.6,365.18,364.29,364.97,16388.0
2019-02-22 09:30:00,367.17,371.34,366.25,369.37,8030.0,367.17,371.34,366.25,369.37,8030.0
2019-02-22 09:40:00,370.13,370.49,367.63,370.49,4650.0,370.13,370.49,367.63,370.49,4650.0
2019-02-22 09:50:00,370.83,372.5,370.49,372.08,2785.0,370.83,372.5,370.49,372.08,2785.0
2019-02-22 10:00:00,371.68,372.3,370.52,371.2,7460.0,371.68,372.3,370.52,371.2,7460.0
2019-02-22 10:10:00,371.0,371.5,370.32,370.8,3633.0,371.0,371.5,370.32,370.8,3633.0
2019-02-22 10:20:00,370.55,371.08,370.55,371.08,2010.0,370.55,371.08,370.55,371.08,2010.0
2019-02-22 10:30:00,370.8,371.39,370.56,371.17,3980.0,370.8,371.39,370.56,371.17,3980.0
2019-02-22 10:40:00,371.3,372.51,371.3,372.24,700.0,371.3,372.51,371.3,372.24,700.0
2019-02-22 10:50:00,372.63,372.87,372.63,372.87,705.0,372.63,372.87,372.63,372.87,705.0
2019-02-22 11:00:00,372.21,373.54,372.06,373.21,4497.0,372.21,373.54,372.06,373.21,4497.0
2019-02-22 11:10:00,373.56,374.19,373.22,374.19,5450.0,373.56,374.19,373.22,374.19,5450.0
2019-02-22 11:20:00,374.31,374.31,373.82,374.01,500.0,374.31,374.31,373.82,374.01,500.0
2019-02-22 11:30:00,374.19,374.19,372.9,372.9,2800.0,374.19,374.19,372.9,372.9,2800.0
2019-02-22 11:40:00,372.15,372.38,371.48,372.17,5821.0,372.15,372.38,371.48,372.17,5821.0
2019-02-22 11:50:00,372.2,373.66,372.2,373.02,11300.0,372.2,373.66,372.2,373.02,11300.0
2019-02-22 12:00:00,372.86,372.86,371.92,372.43,2200.0,372.86,372.86,371.92,372.43,2200.0
2019-02-22 12:10:00,372.19,372.91,370.85,371.53,6130.0,372.19,372.91,370.85,371.53,6130.0
2019-02-22 12:20:00,371.3,372.35,371.27,372.26,8544.0,371.3,372.35,371.27,372.26,8544.0
2019-02-22 12:30:00,372.26,372.26,371.09,371.93,17545.0,372.26,372.26,371.09,371.93,17545.0
2019-02-22 12:40:00,372.1,373.15,371.93,373.15,8908.0,372.1,373.15,371.93,373.15,8908.0
2019-02-22 12:50:00,372.66,373.0,372.42,372.51,4216.0,372.66,373.0,372.42,372.51,4216.0
2019-02-22 13:00:00,372.14,372.39,371.83,372.01,1365.0,372.14,372.39,371.83,372.01,1365.0
2019-02-22 13:10:00,371.67,371.87,371.59,371.87,1550.0,371.67,371.87,371.59,371.87,1550.0
2019-02-22 13:20:00,371.93,371.94,371.14,371.31,700.0,371.93,371.94,371.14,371.31,700.0
2019-02-22 13:30:00,371.08,371.09,370.97,370.97,611.0,371.08,371.09,370.97,370.97,611.0
2019-02-22 13:40:00,371.29,371.3,370.89,371.28,400.0,371.29,371.3,370.89,371.28,400.0
2019-02-22 13:50:00,371.3,371.76,370.89,371.76,2100.0,371.3,371.76,370.89,371.76,2100.0
2019-02-22 14:00:00,371.61,372.31,371.61,372.31,1030.0,371.61,372.31,371.61,372.31,1030.0
2019-02-22 14:10:00,372.21,372.67,372.21,372.27,1212.0,372.21,372.67,372.21,372.27,1212.0
2019-02-22 14:20:00,372.31,372.93,372.24,372.93,1300.0,372.31,372.93,372.24,372.93,1300.0
2019-02-22 14:30:00,372.87,373.76,372.53,372.53,6861.0,372.87,373.76,372.53,372.53,6861.0
2019-02-22 14:40:00,372.02,372.14,371.58,371.84,2400.0,372.02,372.14,371.58,371.84,2400.0
2019-02-22 14:50:00,371.79,372.23,371.73,372.0,2300.0,371.79,372.23,371.73,372.0,2300.0
2019-02-22 15:00:00,371.63,372.67,371.63,372.67,2453.0,371.63,372.67,371.63,372.67,2453.0
2019-02-22 15:10:00,372.38,372.47,371.95,372.01,3800.0,372.38,372.47,371.95,372.01,3800.0
2019-02-22 15:20:00,372.15,372.45,372.01,372.42,2100.0,372.15,372.45,372.01,372.42,2100.0
2019-02-22 15:30:00,372.24,372.25,371.51,371.55,4225.0,372.24,372.25,371.51,371.55,4225.0
2019-02-22 15:40:00,371.54,372.38,371.54,372.19,9515.0,371.54,372.38,371.54,372.19,9515.0
2019-02-22 15:50:00,372.19,374.12,372.19,374.04,17931.0,372.19,374.12,372.19,374.04,17931.0
2019-02-25 09:30:00,375.23,382.84,375.23,379.58,28348.0,375.23,382.84,375.23,379.58,28348.0
2019-02-25 09:40:00,379.99,382.75,379.42,381.51,12499.0,379.99,382.75,379.42,381.51,12499.0
2019-02-25 09:50:00,380.91,380.98,378.79,379.28,12898.0,380.91,380.98,378.79,379.28,12898.0
2019-02-25 10:00:00,378.23,379.5,378.0,378.6,14093.0,378.23,379.5,378.0,378.6,14093.0
2019-02-25 10:10:00,378.42,380.04,378.37,380.04,25905.0,378.42,380.04,378.37,380.04,25905.0
2019-02-25 10:20:00,379.99,380.32,379.19,380.28,8200.0,379.99,380.32,379.19,380.28,8200.0
2019-02-25 10:30:00,380.0,380.14,378.13,378.63,11654.0,380.0,380.14,378.13,378.63,11654.0
2019-02-25 10:40:00,378.55,379.26,378.07,378.42,4733.0,378.55,379.26,378.07,378.42,4733.0
2019-02-25 10:50:00,378.16,379.63,377.98,379.14,10256.0,378.16,379.63,377.98,379.14,10256.0
2019-02-25 11:00:00,379.16,380.56,378.92,380.28,9114.0,379.16,380.56,378.92,380.28,9114.0
2019-02-25 11:10:00,380.59,380.67,378.61,378.61,12932.0,380.59,380.67,378.61,378.61,12932.0
2019-02-25 11:20:00,378.84,379.03,378.0,378.29,5254.0,378.84,379.03,378.0,378.29,5254.0
2019-02-25 11:30:00,378.6,380.94,378.44,380.42,29729.0,378.6,380.94,378.44,380.42,29729.0
2019-02-25 11:40:00,380.48,380.7,379.57,380.18,18191.0,380.48,380.7,379.57,380.18,18191.0
2019-02-25 11:50:00,380.66,380.98,379.28,379.28,11200.0,380.66,380.98,379.28,379.28,11200.0
2019-02-25 12:00:00,379.08,379.08,378.0,378.25,4303.0,379.08,379.08,378.0,378.25,4303.0
2019-02-25 12:10:00,378.33,378.47,376.94,376.94,11972.0,378.33,378.47,376.94,376.94,11972.0
2019-02-25 12:20:00,377.08,377.11,373.85,375.34,11916.0,377.08,377.11,373.85,375.34,11916.0
2019-02-25 12:30:00,375.13,376.81,374.95,376.81,6277.0,375.13,376.81,374.95,376.81,6277.0
2019-02-25 12:40:00,376.67,377.42,375.99,376.8,12904.0,376.67,377.42,375.99,376.8,12904.0
2019-02-25 12:50:00,376.45,376.45,374.0,374.71,3018.0,376.45,376.45,374.0,374.71,3018.0
2019-02-25 13:00:00,374.92,375.88,374.92,375.35,8666.0,374.92,375.88,374.92,375.35,8666.0
2019-02-25 13:10:00,375.67,377.41,375.67,376.42,5100.0,375.67,377.41,375.67,376.42,5100.0
2019-02-25 13:20:00,376.0,377.68,375.04,375.04,9900.0,376.0,377.68,375.04,375.04,9900.0
2019-02-25 13:30:00,375.58,375.74,374.66,375.24,6318.0,375.58,375.74,374.66,375.24,6318.0
2019-02-25 13:40:00,375.25,375.79,374.74,374.85,3600.0,375.25,375.79,374.74,374.85,3600.0
2019-02-25 13:50:00,375.08,375.22,374.59,375.19,3600.0,375.08,375.22,374.59,375.19,3600.0
2019-02-25 14:00:00,375.14,376.65,375.13,376.58,4600.0,375.14,376.65,375.13,376.58,4600.0
2019-02-25 14:10:00,376.97,377.04,375.56,376.62,12802.0,376.97,377.04,375.56,376.62,12802.0
2019-02-25 14:20:00,376.48,376.66,376.07,376.27,3328.0,376.48,376.66,376.07,376.27,3328.0
2019-02-25 14:30:00,376.55,376.55,375.94,376.08,5019.0,376.55,376.55,375.94,376.08,5019.0
2019-02-25 14:40:00,376.33,376.56,376.14,376.43,2107.0,376.33,376.56,376.14,376.43,2107.0
2019-02-25 14:50:00,376.29,376.29,375.3,375.5,3900.0,376.29,376.29,375.3,375.5,3900.0
2019-02-25 15:00:00,375.92,376.35,375.53,375.7,4900.0,375.92,376.35,375.53,375.7,4900.0
2019-02-25 15:10:00,375.88,376.85,375.87,375.89,4410.0,375.88,376.85,375.87,375.89,4410.0
2019-02-25 15:20:00,375.69,375.84,374.43,374.43,5401.0,375.69,375.84,374.43,374.43,5401.0
2019-02-25 15:30:00,374.47,375.51,374.2,374.54,8580.0,374.47,375.51,374.2,374.54,8580.0
2019-02-25 15:40:00,374.6,375.12,374.6,375.03,4814.0,374.6,375.12,374.6,375.03,4814.0
2019-02-25 15:50:00,375.0,375.62,374.55,375.05,22379.0,375.0,375.62,374.55,375.05,22379.0
2019-02-26 09:30:00,372.0,374.92,369.26,369.53,21739.0,372.0,374.92,369.26,369.53,21739.0
2019-02-26 09:40:00,369.46,371.62,369.46,370.0,12511.0,369.46,371.62,369.46,370.0,12511.0
2019-02-26 09:50:00,370.06,371.39,369.62,370.19,12710.0,370.06,371.39,369.62,370.19,12710.0
2019-02-26 10:00:00,370.13,372.0,369.9,371.0,17973.0,370.13,372.0,369.9,371.0,17973.0
2019-02-26 10:10:00,371.64,372.11,371.29,371.59,10001.0,371.64,372.11,371.29,371.59,10001.0
2019-02-26 10:20:00,371.35,372.0,371.35,371.68,3844.0,371.35,372.0,371.35,371.68,3844.0
2019-02-26 10:30:00,371.79,372.03,371.59,371.94,5076.0,371.79,372.03,371.59,371.94,5076.0
2019-02-26 10:40:00,371.99,372.0,370.0,370.28,8231.0,371.99,372.0,370.0,370.28,8231.0
2019-02-26 10:50:00,370.33,370.33,369.28,369.38,4640.0,370.33,370.33,369.28,369.38,4640.0
2019-02-26 11:00:00,369.46,369.63,367.62,367.87,10539.0,369.46,369.63,367.62,367.87,10539.0
2019-02-26 11:10:00,367.74,367.87,366.64,367.2,18865.0,367.74,367.87,366.64,367.2,18865.0
2019-02-26 11:20:00,367.42,367.59,365.67,366.36,13555.0,367.42,367.59,365.67,366.36,13555.0
2019-02-26 11:30:00,366.47,367.26,365.01,365.15,12903.0,366.47,367.26,365.01,365.15,12903.0
2019-02-26 11:40:00,365.18,365.5,364.26,365.17,9779.0,365.18,365.5,364.26,365.17,9779.0
2019-02-26 11:50:00,365.35,365.38,364.15,364.16,25033.0,365.35,365.38,364.15,364.16,25033.0
2019-02-26 12:00:00,364.41,364.89,364.15,364.38,11104.0,364.41,364.89,364.15,364.38,11104.0
2019-02-26 12:10:00,364.37,366.64,364.37,366.64,17551.0,364.37,366.64,364.37,366.64,17551.0
2019-02-26 12:20:00,366.7,368.94,366.43,367.71,12196.0,366.7,368.94,366.43,367.71,12196.0
2019-02-26 12:30:00,367.36,367.37,365.25,365.95,7358.0,367.36,367.37,365.25,365.95,7358.0
2019-02-26 12:40:00,365.81,366.02,363.92,363.92,14237.0,365.81,366.02,363.92,363.92,14237.0
2019-02-26 12:50:00,363.91,364.27,362.68,362.68,9807.0,363.91,364.27,362.68,362.68,9807.0
2019-02-26 13:00:00,363.06,363.87,362.51,362.71,10505.0,363.06,363.87,362.51,362.71,10505.0
2019-02-26 13:10:00,362.98,365.16,362.52,365.16,10988.0,362.98,365.16,362.52,365.16,10988.0
2019-02-26 13:20:00,364.84,364.84,363.19,364.75,6929.0,364.84,364.84,363.19,364.75,6929.0
2019-02-26 13:30:00,364.67,367.0,364.45,367.0,24873.0,364.67,367.0,364.45,367.0,24873.0
2019-02-26 13:40:00,366.82,368.71,366.81,367.3,9840.0,366.82,368.71,366.81,367.3,9840.0
2019-02-26 13:50:00,366.86,368.17,366.28,367.17,14138.0,366.86,368.17,366.28,367.17,14138.0
2019-02-26 14:00:00,367.17,367.55,366.64,367.0,19477.0,367.17,367.55,366.64,367.0,19477.0
2019-02-26 14:10:00,367.0,369.14,367.0,368.86,9992.0,367.0,369.14,367.0,368.86,9992.0
2019-02-26 14:20:00,369.09,369.26,368.48,368.63,11139.0,369.09,369.26,368.48,368.63,11139.0
2019-02-26 14:30:00,368.83,371.37,368.5,369.74,22916.0,368.83,371.37,368.5,369.74,22916.0
2019-02-26 14:40:00,369.98,370.0,369.48,369.99,12918.0,369.98,370.0,369.48,369.99,12918.0
2019-02-26 14:50:00,370.0,370.0,369.72,369.99,14148.0,370.0,370.0,369.72,369.99,14148.0
2019-02-26 15:00:00,370.0,371.09,369.7,370.67,14571.0,370.0,371.09,369.7,370.67,14571.0
2019-02-26 15:10:00,371.13,371.38,369.92,370.63,18468.0,371.13,371.38,369.92,370.63,18468.0
2019-02-26 15:20:00,370.65,371.55,369.57,369.81,15321.0,370.65,371.55,369.57,369.81,15321.0
2019-02-26 15:30:00,369.9,370.0,369.13,369.93,12821.0,369.9,370.0,369.13,369.93,12821.0
2019-02-26 15:40:00,369.99,370.0,369.34,369.51,14895.0,369.99,370.0,369.34,369.51,14895.0
2019-02-26 15:50:00,369.59,370.0,368.95,368.96,32694.0,369.59,370.0,368.95,368.96,32694.0
2019-02-27 09:30:00,408.0,444.37,405.01,441.22,331830.0,408.0,444.37,405.01,441.22,331830.0
2019-02-27 09:40:00,441.55,452.43,440.92,445.04,147241.0,441.55,452.43,440.92,445.04,147241.0
2019-02-27 09:50:00,443.13,445.51,436.13,438.37,142827.0,443.13,445.51,436.13,438.37,142827.0
2019-02-27 10:00:00,437.83,444.06,433.16,441.0,107761.0,437.83,444.06,433.16,441.0,107761.0
2019-02-27 10:10:00,441.4,443.19,436.59,436.66,73909.0,441.4,443.19,436.59,436.66,73909.0
2019-02-27 10:20:00,437.32,438.16,432.5,434.0,66286.0,437.32,438.16,432.5,434.0,66286.0
2019-02-27 10:30:00,434.0,439.84,432.85,436.84,55490.0,434.0,439.84,432.85,436.84,55490.0
2019-02-27 10:40:00,436.49,437.72,433.26,435.57,40521.0,436.49,437.72,433.26,435.57,40521.0
2019-02-27 10:50:00,435.39,436.5,433.14,435.7,32918.0,435.39,436.5,433.14,435.7,32918.0
2019-02-27 11:00:00,435.31,440.56,432.88,440.56,40977.0,435.31,440.56,432.88,440.56,40977.0
2019-02-27 11:10:00,441.5,444.25,438.35,438.36,28192.0,441.5,444.25,438.35,438.36,28192.0
2019-02-27 11:20:00,439.54,441.0,433.0,434.3,24840.0,439.54,441.0,433.0,434.3,24840.0
2019-02-27 11:30:00,435.82,435.82,433.31,435.0,35983.0,435.82,435.82,433.31,435.0,35983.0
2019-02-27 11:40:00,434.99,435.5,433.25,434.48,49318.0,434.99,435.5,433.25,434.48,49318.0
2019-02-27 11:50:00,434.72,436.5,433.75,433.99,23179.0,434.72,436.5,433.75,433.99,23179.0
2019-02-27 12:00:00,434.29,436.02,434.0,435.15,18030.0,434.29,436.02,434.0,435.15,18030.0
2019-02-27 12:10:00,434.83,435.5,434.11,434.11,14861.0,434.83,435.5,434.11,434.11,14861.0
2019-02-27 12:20:00,434.39,435.0,432.43,432.92,50040.0,434.39,435.0,432.43,432.92,50040.0
2019-02-27 12:30:00,432.89,437.82,432.88,434.64,24343.0,432.89,437.82,432.88,434.64,24343.0
2019-02-27 12:40:00,435.05,439.0,435.04,436.75,17329.0,435.05,439.0,435.04,436.75,17329.0
2019-02-27 12:50:00,436.59,437.01,433.5,434.21,23543.0,436.59,437.01,433.5,434.21,23543.0
2019-02-27 13:00:00,433.89,435.86,433.88,435.1,7440.0,433.89,435.86,433.88,435.1,7440.0
2019-02-27 13:10:00,435.27,436.17,434.54,435.31,13500.0,435.27,436.17,434.54,435.31,13500.0
2019-02-27 13:20:00,435.75,436.99,435.04,436.55,13056.0,435.75,436.99,435.04,436.55,13056.0
2019-02-27 13:30:00,436.54,438.0,435.86,436.08,21388.0,436.54,438.0,435.86,436.08,21388.0
2019-02-27 13:40:00,436.08,436.5,434.31,435.98,11226.0,436.08,436.5,434.31,435.98,11226.0
2019-02-27 13:50:00,435.78,436.1,433.91,434.7,45573.0,435.78,436.1,433.91,434.7,45573.0
2019-02-27 14:00:00,434.74,435.48,434.07,434.76,9721.0,434.74,435.48,434.07,434.76,9721.0
2019-02-27 14:10:00,435.2,436.79,435.0,435.25,13033.0,435.2,436.79,435.0,435.25,13033.0
2019-02-27 14:20:00,435.56,436.01,434.41,436.0,23033.0,435.56,436.01,434.41,436.0,23033.0
2019-02-27 14:30:00,435.9,439.0,435.82,439.0,29175.0,435.9,439.0,435.82,439.0,29175.0
2019-02-27 14:40:00,438.97,439.61,438.06,438.63,17178.0,438.97,439.61,438.06,438.63,17178.0
2019-02-27 14:50:00,438.65,438.88,434.54,434.94,53191.0,438.65,438.88,434.54,434.94,53191.0
2019-02-27 15:00:00,434.72,435.57,432.63,435.0,65035.0,434.72,435.57,432.63,435.0,65035.0
2019-02-27 15:10:00,434.45,435.0,434.01,434.65,7024.0,434.45,435.0,434.01,434.65,7024.0
2019-02-27 15:20:00,434.63,435.2,433.45,434.19,24769.0,434.63,435.2,433.45,434.19,24769.0
2019-02-27 15:30:00,434.12,435.07,434.12,434.93,33663.0,434.12,435.07,434.12,434.93,33663.0
2019-02-27 15:40:00,434.91,435.0,433.83,434.55,59847.0,434.91,435.0,433.83,434.55,59847.0
2019-02-27 15:50:00,434.5,448.2,434.45,446.46,150818.0,434.5,448.2,434.45,446.46,150818.0
2019-02-28 09:30:00,444.18,453.92,443.45,453.21,48474.0,444.18,453.92,443.45,453.21,48474.0
2019-02-28 09:40:00,452.94,458.31,450.57,451.59,43485.0,452.94,458.31,450.57,451.59,43485.0
2019-02-28 09:50:00,451.31,454.18,449.18,454.18,29948.0,451.31,454.18,449.18,454.18,29948.0
2019-02-28 10:00:00,453.9,454.0,451.24,452.3,28712.0,453.9,454.0,451.24,452.3,28712.0
2019-02-28 10:10:00,453.04,456.88,452.23,456.67,29416.0,453.04,456.88,452.23,456.67,29416.0
2019-02-28 10:20:00,456.54,457.14,452.52,454.83,19783.0,456.54,457.14,452.52,454.83,19783.0
2019-02-28 10:30:00,454.42,456.52,453.81,454.0,14328.0,454.42,456.52,453.81,454.0,14328.0
2019-02-28 10:40:00,454.0,457.65,453.99,456.59,19954.0,454.0,457.65,453.99,456.59,19954.0
2019-02-28 10:50:00,456.59,456.69,453.65,454.82,18601.0,456.59,456.69,453.65,454.82,18601.0
2019-02-28 11:00:00,455.13,455.72,452.18,452.99,19067.0,455.13,455.72,452.18,452.99,19067.0
2019-02-28 11:10:00,452.87,455.99,452.86,455.31,14282.0,452.87,455.99,452.86,455.31,14282.0
2019-02-28 11:20:00,455.03,456.05,453.81,454.57,19425.0,455.03,456.05,453.81,454.57,19425.0
2019-02-28 11:30:00,454.08,457.0,454.0,456.05,10265.0,454.08,457.0,454.0,456.05,10265.0
2019-02-28 11:40:00,455.9,455.91,453.85,454.01,11877.0,455.9,455.91,453.85,454.01,11877.0
2019-02-28 11:50:00,454.86,454.86,453.5,453.89,4548.0,454.86,454.86,453.5,453.89,4548.0
2019-02-28 12:00:00,453.55,456.27,453.5,456.04,40902.0,453.55,456.27,453.5,456.04,40902.0
2019-02-28 12:10:00,456.5,459.57,456.41,458.63,22374.0,456.5,459.57,456.41,458.63,22374.0
2019-02-28 12:20:00,458.61,459.26,457.69,458.03,20115.0,458.61,459.26,457.69,458.03,20115.0
2019-02-28 12:30:00,457.83,458.0,456.82,457.0,13691.0,457.83,458.0,456.82,457.0,13691.0
2019-02-28 12:40:00,457.21,457.25,455.55,456.08,11045.0,457.21,457.25,455.55,456.08,11045.0
2019-02-28 12:50:00,455.72,456.4,454.96,456.4,14420.0,455.72,456.4,454.96,456.4,14420.0
2019-02-28 13:00:00,456.23,456.63,454.96,455.3,5600.0,456.23,456.63,454.96,455.3,5600.0
2019-02-28 13:10:00,455.14,456.24,454.97,455.6,9208.0,455.14,456.24,454.97,455.6,9208.0
2019-02-28 13:20:00,455.32,455.57,454.71,455.38,16687.0,455.32,455.57,454.71,455.38,16687.0
2019-02-28 13:30:00,455.55,455.63,454.75,455.09,9941.0,455.55,455.63,454.75,455.09,9941.0
2019-02-28 13:40:00,455.19,455.31,454.13,454.34,5574.0,455.19,455.31,454.13,454.34,5574.0
2019-02-28 13:50:00,454.16,454.59,453.02,453.75,17474.0,454.16,454.59,453.02,453.75,17474.0
2019-02-28 14:00:00,453.12,454.33,453.12,453.49,8048.0,453.12,454.33,453.12,453.49,8048.0
2019-02-28 14:10:00,453.35,455.37,452.79,454.8,10841.0,453.35,455.37,452.79,454.8,10841.0
2019-02-28 14:20:00,455.1,456.0,454.4,455.3,22333.0,455.1,456.0,454.4,455.3,22333.0
2019-02-28 14:30:00,455.0,456.29,454.29,455.03,15501.0,455.0,456.29,454.29,455.03,15501.0
2019-02-28 14:40:00,455.27,455.71,454.94,455.56,7741.0,455.27,455.71,454.94,455.56,7741.0
2019-02-28 14:50:00,455.56,455.75,454.54,455.53,11032.0,455.56,455.75,454.54,455.53,11032.0
2019-02-28 15:00:00,455.52,458.0,455.38,458.0,13969.0,455.52,458.0,455.38,458.0,13969.0
2019-02-28 15:10:00,457.89,458.61,457.89,458.59,8152.0,457.89,458.61,457.89,458.59,8152.0
2019-02-28 15:20:00,458.53,458.85,457.59,458.85,8413.0,458.53,458.85,457.59,458.85,8413.0
2019-02-28 15:30:00,458.54,459.96,458.42,459.85,15623.0,458.54,459.96,458.42,459.85,15623.0
2019-02-28 15:40:00,459.7,462.07,459.17,459.35,38078.0,459.7,462.07,459.17,459.35,38078.0
2019-02-28 15:50:00,459.17,460.16,458.75,459.08,68124.0,459.17,460.16,458.75,459.08,68124.0
2019-03-01 09:30:00,461.75,464.98,455.0,464.15,26944.0,461.75,464.98,455.0,464.15,26944.0
2019-03-01 09:40:00,465.0,472.6,464.71,471.46,38516.0,465.0,472.6,464.71,471.46,38516.0
2019-03-01 09:50:00,471.75,474.84,470.74,472.38,54780.0,471.75,474.84,470.74,472.38,54780.0
2019-03-01 10:00:00,471.75,473.08,470.55,472.85,43573.0,471.75,473.08,470.55,472.85,43573.0
2019-03-01 10:10:00,472.33,472.86,468.0,470.76,24222.0,472.33,472.86,468.0,470.76,24222.0
2019-03-01 10:20:00,470.63,472.45,469.66,471.5,13868.0,470.63,472.45,469.66,471.5,13868.0
2019-03-01 10:30:00,471.65,472.55,470.25,471.13,14180.0,471.65,472.55,470.25,471.13,14180.0
2019-03-01 10:40:00,471.11,471.11,468.64,469.92,13451.0,471.11,471.11,468.64,469.92,13451.0
2019-03-01 10:50:00,469.71,470.71,468.5,469.98,12925.0,469.71,470.71,468.5,469.98,12925.0
2019-03-01 11:00:00,470.39,470.57,468.04,468.37,16309.0,470.39,470.57,468.04,468.37,16309.0
2019-03-01 11:10:00,468.31,468.54,466.22,467.64,27949.0,468.31,468.54,466.22,467.64,27949.0
2019-03-01 11:20:00,467.87,469.57,467.75,468.58,15079.0,467.87,469.57,467.75,468.58,15079.0
2019-03-01 11:30:00,468.64,468.64,465.58,466.67,19245.0,468.64,468.64,465.58,466.67,19245.0
2019-03-01 11:40:00,466.82,467.05,465.0,465.0,10552.0,466.82,467.05,465.0,465.0,10552.0
2019-03-01 11:50:00,464.76,465.96,464.2,465.7,24414.0,464.76,465.96,464.2,465.7,24414.0
2019-03-01 12:00:00,465.64,465.97,463.68,465.07,23297.0,465.64,465.97,463.68,465.07,23297.0
2019-03-01 12:10:00,465.23,465.65,464.03,464.03,14159.0,465.23,465.65,464.03,464.03,14159.0
2019-03-01 12:20:00,463.96,465.2,463.55,464.56,9800.0,463.96,465.2,463.55,464.56,9800.0
2019-03-01 12:30:00,464.23,465.39,464.23,464.61,10900.0,464.23,465.39,464.23,464.61,10900.0
2019-03-01 12:40:00,464.68,464.69,464.09,464.42,3103.0,464.68,464.69,464.09,464.42,3103.0
2019-03-01 12:50:00,464.56,464.58,464.08,464.08,7062.0,464.56,464.58,464.08,464.08,7062.0
2019-03-01 13:00:00,464.1,464.15,460.63,462.43,17455.0,464.1,464.15,460.63,462.43,17455.0
2019-03-01 13:10:00,462.7,463.6,461.64,461.64,9581.0,462.7,463.6,461.64,461.64,9581.0
2019-03-01 13:20:00,461.66,462.67,460.96,462.07,9330.0,461.66,462.67,460.96,462.07,9330.0
2019-03-01 13:30:00,462.34,462.35,457.42,457.76,26354.0,462.34,462.35,457.42,457.76,26354.0
2019-03-01 13:40:00,457.47,457.47,455.13,456.41,15039.0,457.47,457.47,455.13,456.41,15039.0
2019-03-01 13:50:00,456.56,456.94,452.69,455.41,25167.0,456.56,456.94,452.69,455.41,25167.0
2019-03-01 14:00:00,455.31,457.07,455.03,456.1,12003.0,455.31,457.07,455.03,456.1,12003.0
2019-03-01 14:10:00,456.27,459.24,456.26,459.19,112164.0,456.27,459.24,456.26,459.19,112164.0
2019-03-01 14:20:00,459.19,459.44,457.92,457.92,7488.0,459.19,459.44,457.92,457.92,7488.0
2019-03-01 14:30:00,458.1,458.47,453.43,453.43,39704.0,458.1,458.47,453.43,453.43,39704.0
2019-03-01 14:40:00,453.86,455.31,446.99,449.17,32341.0,453.86,455.31,446.99,449.17,32341.0
2019-03-01 14:50:00,448.96,450.78,448.35,449.76,28398.0,448.96,450.78,448.35,449.76,28398.0
2019-03-01 15:00:00,449.92,450.34,448.27,450.17,30377.0,449.92,450.34,448.27,450.17,30377.0
2019-03-01 15:10:00,449.81,451.04,448.7,448.7,24154.0,449.81,451.04,448.7,448.7,24154.0
2019-03-01 15:20:00,448.96,450.47,448.12,448.36,18382.0,448.96,450.47,448.12,448.36,18382.0
2019-03-01 15:30:00,448.31,448.89,447.39,448.09,19793.0,448.31,448.89,447.39,448.09,19793.0
2019-03-01 15:40:00,448.13,451.0,447.05,450.14,33985.0,448.13,451.0,447.05,450.14,33985.0
2019-03-01 15:50:00,449.98,453.53,449.41,451.78,62172.0,449.98,453.53,449.41,451.78,62172.0
2019-03-04 09:30:00,455.88,463.49,455.67,463.49,52089.0,455.88,463.49,455.67,463.49,52089.0
2019-03-04 09:40:00,464.02,464.1,460.95,463.18,29116.0,464.02,464.1,460.95,463.18,29116.0
2019-03-04 09:50:00,463.23,463.36,459.33,461.76,18167.0,463.23,463.36,459.33,461.76,18167.0
2019-03-04 10:00:00,461.45,461.76,459.63,459.78,9379.0,461.45,461.76,459.63,459.78,9379.0
2019-03-04 10:10:00,459.64,460.83,458.98,459.06,17701.0,459.64,460.83,458.98,459.06,17701.0
2019-03-04 10:20:00,459.24,463.8,458.75,462.52,21196.0,459.24,463.8,458.75,462.52,21196.0
2019-03-04 10:30:00,463.3,463.31,459.12,459.55,13373.0,463.3,463.31,459.12,459.55,13373.0
2019-03-04 10:40:00,459.88,462.73,458.5,461.94,10100.0,459.88,462.73,458.5,461.94,10100.0
2019-03-04 10:50:00,461.33,461.33,457.43,457.78,15318.0,461.33,461.33,457.43,457.78,15318.0
2019-03-04 11:00:00,458.17,458.18,454.02,454.03,17271.0,458.17,458.18,454.02,454.03,17271.0
2019-03-04 11:10:00,454.01,456.59,453.63,453.67,10181.0,454.01,456.59,453.63,453.67,10181.0
2019-03-04 11:20:00,454.72,455.34,452.41,452.44,7464.0,454.72,455.34,452.41,452.44,7464.0
2019-03-04 11:30:00,452.82,454.98,452.04,454.84,7526.0,452.82,454.98,452.04,454.84,7526.0
2019-03-04 11:40:00,454.5,454.5,450.94,450.94,7214.0,454.5,454.5,450.94,450.94,7214.0
2019-03-04 11:50:00,450.96,451.87,449.68,451.09,8010.0,450.96,451.87,449.68,451.09,8010.0
2019-03-04 12:00:00,451.26,454.74,451.25,454.44,10719.0,451.26,454.74,451.25,454.44,10719.0
2019-03-04 12:10:00,454.74,454.74,451.43,452.27,13158.0,454.74,454.74,451.43,452.27,13158.0
2019-03-04 12:20:00,451.47,453.16,450.7,452.73,12275.0,451.47,453.16,450.7,452.73,12275.0
2019-03-04 12:30:00,453.31,455.49,453.31,454.51,7979.0,453.31,455.49,453.31,454.51,7979.0
2019-03-04 12:40:00,454.5,454.65,452.74,454.03,4587.0,454.5,454.65,452.74,454.03,4587.0
2019-03-04 12:50:00,454.2,458.49,454.2,458.49,11520.0,454.2,458.49,454.2,458.49,11520.0
2019-03-04 13:00:00,457.66,458.52,455.6,457.05,8596.0,457.66,458.52,455.6,457.05,8596.0
2019-03-04 13:10:00,455.99,458.61,455.54,457.97,8103.0,455.99,458.61,455.54,457.97,8103.0
2019-03-04 13:20:00,458.61,460.18,457.15,459.03,11403.0,458.61,460.18,457.15,459.03,11403.0
2019-03-04 13:30:00,458.69,460.0,458.25,458.91,10588.0,458.69,460.0,458.25,458.91,10588.0
2019-03-04 13:40:00,458.5,461.49,458.5,461.25,6300.0,458.5,461.49,458.5,461.25,6300.0
2019-03-04 13:50:00,461.01,463.42,461.0,463.4,7169.0,461.01,463.42,461.0,463.4,7169.0
2019-03-04 14:00:00,463.18,463.18,461.04,461.88,5369.0,463.18,463.18,461.04,461.88,5369.0
2019-03-04 14:10:00,461.76,462.75,461.2,462.52,5133.0,461.76,462.75,461.2,462.52,5133.0
2019-03-04 14:20:00,462.72,463.44,461.96,463.35,6643.0,462.72,463.44,461.96,463.35,6643.0
2019-03-04 14:30:00,463.76,464.18,461.43,461.44,10331.0,463.76,464.18,461.43,461.44,10331.0
2019-03-04 14:40:00,461.31,462.4,460.37,460.37,6785.0,461.31,462.4,460.37,460.37,6785.0
2019-03-04 14:50:00,461.43,462.35,460.47,461.32,6520.0,461.43,462.35,460.47,461.32,6520.0
2019-03-04 15:00:00,461.2,462.82,461.2,462.17,2472.0,461.2,462.82,461.2,462.17,2472.0
2019-03-04 15:10:00,462.97,463.79,462.71,463.58,4717.0,462.97,463.79,462.71,463.58,4717.0
2019-03-04 15:20:00,463.57,463.8,462.65,463.06,8693.0,463.57,463.8,462.65,463.06,8693.0
2019-03-04 15:30:00,462.87,463.54,462.26,462.26,26846.0,462.87,463.54,462.26,462.26,26846.0
2019-03-04 15:40:00,462.22,464.89,462.22,464.61,28326.0,462.22,464.89,462.22,464.61,28326.0
2019-03-04 15:50:00,464.57,465.0,463.41,463.79,48137.0,464.57,465.0,463.41,463.79,48137.0
2019-03-05 09:30:00,469.71,469.71,463.08,467.13,26567.0,469.71,469.71,463.08,467.13,26567.0
2019-03-05 09:40:00,466.88,467.21,461.96,462.49,9861.0,466.88,467.21,461.96,462.49,9861.0
2019-03-05 09:50:00,462.21,466.3,462.1,465.65,3926.0,462.21,466.3,462.1,465.65,3926.0
2019-03-05 10:00:00,466.56,469.17,465.59,468.73,18053.0,466.56,469.17,465.59,468.73,18053.0
2019-03-05 10:10:00,468.5,468.94,466.38,467.29,6150.0,468.5,468.94,466.38,467.29,6150.0
2019-03-05 10:20:00,466.79,469.16,466.0,468.41,3625.0,466.79,469.16,466.0,468.41,3625.0
2019-03-05 10:30:00,468.54,471.22,468.54,471.21,5244.0,468.54,471.22,468.54,471.21,5244.0
2019-03-05 10:40:00,471.56,472.38,469.64,469.7,9610.0,471.56,472.38,469.64,469.7,9610.0
2019-03-05 10:50:00,469.71,470.0,468.26,468.42,8515.0,469.71,470.0,468.26,468.42,8515.0
2019-03-05 11:00:00,468.27,469.82,468.27,469.82,9461.0,468.27,469.82,468.27,469.82,9461.0
2019-03-05 11:10:00,470.19,470.45,469.83,470.4,2700.0,470.19,470.45,469.83,470.4,2700.0
2019-03-05 11:20:00,470.49,470.49,468.88,469.41,2250.0,470.49,470.49,468.88,469.41,2250.0
2019-03-05 11:30:00,469.92,471.51,469.46,470.73,6842.0,469.92,471.51,469.46,470.73,6842.0
2019-03-05 11:40:00,470.93,471.01,469.66,469.98,5570.0,470.93,471.01,469.66,469.98,5570.0
2019-03-05 11:50:00,470.04,470.58,469.05,469.81,3695.0,470.04,470.58,469.05,469.81,3695.0
2019-03-05 12:00:00,469.83,471.15,469.83,470.62,5175.0,469.83,471.15,469.83,470.62,5175.0
2019-03-05 12:10:00,470.71,471.61,470.1,470.44,12579.0,470.71,471.61,470.1,470.44,12579.0
2019-03-05 12:20:00,470.41,471.54,470.16,470.52,16040.0,470.41,471.54,470.16,470.52,16040.0
2019-03-05 12:30:00,470.15,470.88,469.95,470.36,7926.0,470.15,470.88,469.95,470.36,7926.0
2019-03-05 12:40:00,470.5,471.77,470.21,471.69,9611.0,470.5,471.77,470.21,471.69,9611.0
2019-03-05 12:50:00,471.77,473.62,471.76,472.67,7996.0,471.77,473.62,471.76,472.67,7996.0
2019-03-05 13:00:00,472.46,472.88,471.88,472.81,3600.0,472.46,472.88,471.88,472.81,3600.0
2019-03-05 13:10:00,472.89,474.15,472.67,474.14,14954.0,472.89,474.15,472.67,474.14,14954.0
2019-03-05 13:20:00,473.81,473.88,473.06,473.58,6504.0,473.81,473.88,473.06,473.58,6504.0
2019-03-05 13:30:00,473.51,473.9,473.42,473.67,7077.0,473.51,473.9,473.42,473.67,7077.0
2019-03-05 13:40:00,473.68,474.25,473.19,473.77,4626.0,473.68,474.25,473.19,473.77,4626.0
2019-03-05 13:50:00,474.07,474.33,473.82,474.19,12649.0,474.07,474.33,473.82,474.19,12649.0
2019-03-05 14:00:00,474.26,476.34,474.2,476.34,28812.0,474.26,476.34,474.2,476.34,28812.0
2019-03-05 14:10:00,476.62,478.21,476.56,478.2,12642.0,476.62,478.21,476.56,478.2,12642.0
2019-03-05 14:20:00,478.0,478.6,476.07,476.3,20582.0,478.0,478.6,476.07,476.3,20582.0
2019-03-05 14:30:00,476.31,477.08,474.55,475.58,13110.0,476.31,477.08,474.55,475.58,13110.0
2019-03-05 14:40:00,476.03,476.4,475.18,475.45,15280.0,476.03,476.4,475.18,475.45,15280.0
2019-03-05 14:50:00,475.3,476.27,475.07,475.43,7853.0,475.3,476.27,475.07,475.43,7853.0
2019-03-05 15:00:00,475.38,475.44,469.07,470.18,62118.0,475.38,475.44,469.07,470.18,62118.0
2019-03-05 15:10:00,470.61,470.98,465.77,468.3,27936.0,470.61,470.98,465.77,468.3,27936.0
2019-03-05 15:20:00,468.28,469.28,466.41,466.86,11190.0,468.28,469.28,466.41,466.86,11190.0
2019-03-05 15:30:00,466.82,468.57,466.46,468.47,19987.0,466.82,468.57,466.46,468.47,19987.0
2019-03-05 15:40:00,468.49,469.53,467.34,468.66,10735.0,468.49,469.53,467.34,468.66,10735.0
2019-03-05 15:50:00,468.66,469.17,467.36,467.49,27442.0,468.66,469.17,467.36,467.49,27442.0
2019-03-06 09:30:00,466.6,469.08,462.23,468.5,7607.0,466.6,469.08,462.23,468.5,7607.0
2019-03-06 09:40:00,468.48,468.48,466.45,467.5,6000.0,468.48,468.48,466.45,467.5,6000.0
2019-03-06 09:50:00,466.15,466.76,462.95,466.76,5568.0,466.15,466.76,462.95,466.76,5568.0
2019-03-06 10:00:00,466.85,467.22,465.68,466.11,4347.0,466.85,467.22,465.68,466.11,4347.0
2019-03-06 10:10:00,466.5,467.66,465.91,467.65,3990.0,466.5,467.66,465.91,467.65,3990.0
2019-03-06 10:20:00,466.89,466.89,463.06,463.96,13995.0,466.89,466.89,463.06,463.96,13995.0
2019-03-06 10:30:00,464.21,464.21,461.86,462.02,13174.0,464.21,464.21,461.86,462.02,13174.0
2019-03-06 10:40:00,462.02,464.62,462.02,464.17,14819.0,462.02,464.62,462.02,464.17,14819.0
2019-03-06 10:50:00,464.0,466.96,463.31,466.08,10886.0,464.0,466.96,463.31,466.08,10886.0
2019-03-06 11:00:00,466.81,467.62,464.74,467.05,8323.0,466.81,467.62,464.74,467.05,8323.0
2019-03-06 11:10:00,466.83,467.7,464.81,464.81,16414.0,466.83,467.7,464.81,464.81,16414.0
2019-03-06 11:20:00,464.8,465.89,463.15,465.69,10250.0,464.8,465.89,463.15,465.69,10250.0
2019-03-06 11:30:00,465.2,465.59,462.86,463.06,10344.0,465.2,465.59,462.86,463.06,10344.0
2019-03-06 11:40:00,463.4,465.08,462.87,465.02,4000.0,463.4,465.08,462.87,465.02,4000.0
2019-03-06 11:50:00,465.14,465.9,464.06,465.9,10637.0,465.14,465.9,464.06,465.9,10637.0
2019-03-06 12:00:00,466.31,467.07,465.96,465.96,3099.0,466.31,467.07,465.96,465.96,3099.0
2019-03-06 12:10:00,465.84,466.64,465.24,465.28,4202.0,465.84,466.64,465.24,465.28,4202.0
2019-03-06 12:20:00,465.2,465.5,463.91,464.2,5298.0,465.2,465.5,463.91,464.2,5298.0
2019-03-06 12:30:00,465.02,465.86,464.79,465.42,9924.0,465.02,465.86,464.79,465.42,9924.0
2019-03-06 12:40:00,464.32,464.39,462.41,462.58,5825.0,464.32,464.39,462.41,462.58,5825.0
2019-03-06 12:50:00,462.51,462.68,459.47,460.4,9758.0,462.51,462.68,459.47,460.4,9758.0
2019-03-06 13:00:00,459.65,460.57,458.62,459.37,6495.0,459.65,460.57,458.62,459.37,6495.0
2019-03-06 13:10:00,459.25,459.42,457.51,458.97,6155.0,459.25,459.42,457.51,458.97,6155.0
2019-03-06 13:20:00,459.0,459.0,457.16,457.66,6128.0,459.0,459.0,457.16,457.66,6128.0
2019-03-06 13:30:00,458.99,463.1,458.87,463.1,1784.0,458.99,463.1,458.87,463.1,1784.0
2019-03-06 13:40:00,462.54,463.02,460.26,460.45,3278.0,462.54,463.02,460.26,460.45,3278.0
2019-03-06 13:50:00,460.67,461.86,460.14,461.86,5179.0,460.67,461.86,460.14,461.86,5179.0
2019-03-06 14:00:00,462.12,463.3,461.76,461.76,3569.0,462.12,463.3,461.76,461.76,3569.0
2019-03-06 14:10:00,462.21,462.78,461.94,461.95,2528.0,462.21,462.78,461.94,461.95,2528.0
2019-03-06 14:20:00,461.78,461.78,460.83,461.21,3634.0,461.78,461.78,460.83,461.21,3634.0
2019-03-06 14:30:00,461.15,461.36,460.3,460.6,4519.0,461.15,461.36,460.3,460.6,4519.0
2019-03-06 14:40:00,460.4,461.37,459.26,461.17,7239.0,460.4,461.37,459.26,461.17,7239.0
2019-03-06 14:50:00,461.19,462.73,461.05,462.24,6373.0,461.19,462.73,461.05,462.24,6373.0
2019-03-06 15:00:00,462.17,462.41,459.89,459.89,10460.0,462.17,462.41,459.89,459.89,10460.0
2019-03-06 15:10:00,459.93,460.11,459.0,460.1,6002.0,459.93,460.11,459.0,460.1,6002.0
2019-03-06 15:20:00,460.07,461.03,460.07,461.03,3440.0,460.07,461.03,460.07,461.03,3440.0
2019-03-06 15:30:00,461.03,462.56,460.95,462.28,8451.0,461.03,462.56,460.95,462.28,8451.0
2019-03-06 15:40:00,462.23,462.46,461.1,461.3,14778.0,462.23,462.46,461.1,461.3,14778.0
2019-03-06 15:50:00,461.43,461.71,460.59,461.53,31993.0,461.43,461.71,460.59,461.53,31993.0
2019-03-07 09:30:00,460.0,460.7,455.06,455.06,11692.0,460.0,460.7,455.06,455.06,11692.0
2019-03-07 09:40:00,455.7,457.78,455.29,455.3,12578.0,455.7,457.78,455.29,455.3,12578.0
2019-03-07 09:50:00,455.56,456.85,454.02,456.85,17135.0,455.56,456.85,454.02,456.85,17135.0
2019-03-07 10:00:00,456.21,457.77,454.78,456.63,27978.0,456.21,457.77,454.78,456.63,27978.0
2019-03-07 10:10:00,456.62,457.64,453.54,453.85,21334.0,456.62,457.64,453.54,453.85,21334.0
2019-03-07 10:20:00,453.41,454.32,451.74,453.64,13029.0,453.41,454.32,451.74,453.64,13029.0
2019-03-07 10:30:00,453.51,457.87,452.81,457.8,21584.0,453.51,457.87,452.81,457.8,21584.0
2019-03-07 10:40:00,457.02,458.46,455.38,458.46,11290.0,457.02,458.46,455.38,458.46,11290.0
2019-03-07 10:50:00,458.47,460.3,458.03,458.12,11649.0,458.47,460.3,458.03,458.12,11649.0
2019-03-07 11:00:00,458.11,458.11,455.77,457.18,20607.0,458.11,458.11,455.77,457.18,20607.0
2019-03-07 11:10:00,457.18,458.54,456.95,457.81,20681.0,457.18,458.54,456.95,457.81,20681.0
2019-03-07 11:20:00,458.0,459.42,457.47,458.32,46357.0,458.0,459.42,457.47,458.32,46357.0
2019-03-07 11:30:00,458.63,461.42,458.3,459.76,18547.0,458.63,461.42,458.3,459.76,18547.0
2019-03-07 11:40:00,460.09,462.11,459.87,460.06,16954.0,460.09,462.11,459.87,460.06,16954.0
2019-03-07 11:50:00,460.45,461.08,459.09,459.2,11301.0,460.45,461.08,459.09,459.2,11301.0
2019-03-07 12:00:00,458.92,459.86,456.95,458.84,13342.0,458.92,459.86,456.95,458.84,13342.0
2019-03-07 12:10:00,458.64,459.64,457.34,459.08,4859.0,458.64,459.64,457.34,459.08,4859.0
2019-03-07 12:20:00,458.25,459.57,458.02,458.76,3585.0,458.25,459.57,458.02,458.76,3585.0
2019-03-07 12:30:00,458.76,459.07,457.45,458.41,6106.0,458.76,459.07,457.45,458.41,6106.0
2019-03-07 12:40:00,458.75,459.45,458.74,458.79,2495.0,458.75,459.45,458.74,458.79,2495.0
2019-03-07 12:50:00,458.54,460.26,458.46,458.74,2357.0,458.54,460.26,458.46,458.74,2357.0
2019-03-07 13:00:00,458.32,459.2,458.02,458.02,2600.0,458.32,459.2,458.02,458.02,2600.0
2019-03-07 13:10:00,458.25,458.68,458.25,458.53,1100.0,458.25,458.68,458.25,458.53,1100.0
2019-03-07 13:20:00,458.74,458.75,456.69,457.44,4093.0,458.74,458.75,456.69,457.44,4093.0
2019-03-07 13:30:00,457.06,457.07,456.0,456.23,4660.0,457.06,457.07,456.0,456.23,4660.0
2019-03-07 13:40:00,456.31,456.32,455.0,455.85,13357.0,456.31,456.32,455.0,455.85,13357.0
2019-03-07 13:50:00,455.8,456.0,453.94,453.94,3024.0,455.8,456.0,453.94,453.94,3024.0
2019-03-07 14:00:00,454.02,454.02,452.72,452.72,37855.0,454.02,454.02,452.72,452.72,37855.0
2019-03-07 14:10:00,452.92,452.98,449.14,450.06,20388.0,452.92,452.98,449.14,450.06,20388.0
2019-03-07 14:20:00,450.01,450.02,448.95,449.15,13641.0,450.01,450.02,448.95,449.15,13641.0
2019-03-07 14:30:00,449.2,450.08,448.1,448.91,17196.0,449.2,450.08,448.1,448.91,17196.0
2019-03-07 14:40:00,448.36,448.9,447.0,447.68,9212.0,448.36,448.9,447.0,447.68,9212.0
2019-03-07 14:50:00,447.75,447.98,446.58,446.8,12685.0,447.75,447.98,446.58,446.8,12685.0
2019-03-07 15:00:00,446.81,449.33,446.81,449.14,10416.0,446.81,449.33,446.81,449.14,10416.0
2019-03-07 15:10:00,448.93,449.33,448.76,449.22,8325.0,448.93,449.33,448.76,449.22,8325.0
2019-03-07 15:20:00,449.3,449.48,448.43,448.86,18856.0,449.3,449.48,448.43,448.86,18856.0
2019-03-07 15:30:00,448.91,450.6,448.77,450.03,24652.0,448.91,450.6,448.77,450.03,24652.0
2019-03-07 15:40:00,450.05,451.3,449.06,449.97,17361.0,450.05,451.3,449.06,449.97,17361.0
2019-03-07 15:50:00,450.0,451.4,449.46,450.97,17469.0,450.0,451.4,449.46,450.97,17469.0
2019-03-08 09:30:00,436.45,445.01,436.45,443.38,26117.0,436.45,445.01,436.45,443.38,26117.0
2019-03-08 09:40:00,444.59,445.1,441.59,442.37,26685.0,444.59,445.1,441.59,442.37,26685.0
2019-03-08 09:50:00,442.37,443.0,438.12,439.6,16135.0,442.37,443.0,438.12,439.6,16135.0
2019-03-08 10:00:00,438.57,439.9,437.7,439.49,19365.0,438.57,439.9,437.7,439.49,19365.0
2019-03-08 10:10:00,438.97,442.38,438.96,440.13,22212.0,438.97,442.38,438.96,440.13,22212.0
2019-03-08 10:20:00,440.27,444.43,440.12,443.29,12926.0,440.27,444.43,440.12,443.29,12926.0
2019-03-08 10:30:00,442.78,443.75,440.68,440.68,11336.0,442.78,443.75,440.68,440.68,11336.0
2019-03-08 10:40:00,440.74,444.44,439.97,443.96,31109.0,440.74,444.44,439.97,443.96,31109.0
2019-03-08 10:50:00,444.17,445.08,442.61,443.17,14567.0,444.17,445.08,442.61,443.17,14567.0
2019-03-08 11:00:00,443.54,444.3,443.32,443.74,3666.0,443.54,444.3,443.32,443.74,3666.0
2019-03-08 11:10:00,443.95,445.75,443.45,445.23,12478.0,443.95,445.75,443.45,445.23,12478.0
2019-03-08 11:20:00,444.57,446.89,444.0,445.89,6700.0,444.57,446.89,444.0,445.89,6700.0
2019-03-08 11:30:00,445.96,446.52,445.68,446.4,5166.0,445.96,446.52,445.68,446.4,5166.0
2019-03-08 11:40:00,446.79,448.77,446.64,447.06,5100.0,446.79,448.77,446.64,447.06,5100.0
2019-03-08 11:50:00,447.3,447.3,445.49,446.07,3200.0,447.3,447.3,445.49,446.07,3200.0
2019-03-08 12:00:00,445.7,445.96,442.79,443.02,8916.0,445.7,445.96,442.79,443.02,8916.0
2019-03-08 12:10:00,443.28,444.93,442.75,444.58,3000.0,443.28,444.93,442.75,444.58,3000.0
2019-03-08 12:20:00,444.95,444.95,443.57,444.53,7396.0,444.95,444.95,443.57,444.53,7396.0
2019-03-08 12:30:00,444.75,446.93,444.74,446.12,5400.0,444.75,446.93,444.74,446.12,5400.0
2019-03-08 12:40:00,446.11,447.38,445.35,446.45,5000.0,446.11,447.38,445.35,446.45,5000.0
2019-03-08 12:50:00,446.13,446.63,445.68,446.63,6000.0,446.13,446.63,445.68,446.63,6000.0
2019-03-08 13:00:00,446.47,446.78,445.26,445.82,2900.0,446.47,446.78,445.26,445.82,2900.0
2019-03-08 13:10:00,445.11,447.25,444.96,447.03,2401.0,445.11,447.25,444.96,447.03,2401.0
2019-03-08 13:20:00,446.64,447.64,446.46,447.64,2872.0,446.64,447.64,446.46,447.64,2872.0
2019-03-08 13:30:00,447.74,448.9,447.57,448.9,1300.0,447.74,448.9,447.57,448.9,1300.0
2019-03-08 13:40:00,448.82,449.74,448.42,448.98,5550.0,448.82,449.74,448.42,448.98,5550.0
2019-03-08 13:50:00,449.37,449.37,447.81,447.81,1500.0,449.37,449.37,447.81,447.81,1500.0
2019-03-08 14:00:00,447.9,448.51,447.89,448.46,1500.0,447.9,448.51,447.89,448.46,1500.0
2019-03-08 14:10:00,448.71,448.71,447.19,448.62,4200.0,448.71,448.71,447.19,448.62,4200.0
2019-03-08 14:20:00,448.74,448.95,446.24,446.85,10155.0,448.74,448.95,446.24,446.85,10155.0
2019-03-08 14:30:00,447.31,447.31,446.24,446.85,5200.0,447.31,447.31,446.24,446.85,5200.0
2019-03-08 14:40:00,446.89,447.22,445.21,445.21,12619.0,446.89,447.22,445.21,445.21,12619.0
2019-03-08 14:50:00,445.53,446.27,444.92,445.61,9325.0,445.53,446.27,444.92,445.61,9325.0
2019-03-08 15:00:00,445.86,446.34,445.15,445.25,10850.0,445.86,446.34,445.15,445.25,10850.0
2019-03-08 15:10:00,445.11,445.38,442.76,443.55,10611.0,445.11,445.38,442.76,443.55,10611.0
2019-03-08 15:20:00,443.32,444.83,443.32,444.2,3813.0,443.32,444.83,443.32,444.2,3813.0
2019-03-08 15:30:00,443.95,445.4,443.92,444.69,7405.0,443.95,445.4,443.92,444.69,7405.0
2019-03-08 15:40:00,444.97,447.93,444.94,447.43,11377.0,444.97,447.93,444.94,447.43,11377.0
2019-03-08 15:50:00,447.57,450.15,447.57,449.27,28072.0,447.57,450.15,447.57,449.27,28072.0
2019-03-11 09:30:00,455.23,455.96,450.85,455.75,24084.0,455.23,455.96,450.85,455.75,24084.0
2019-03-11 09:40:00,456.09,459.6,456.08,457.35,29432.0,456.09,459.6,456.08,457.35,29432.0
2019-03-11 09:50:00,457.74,460.53,456.26,459.35,28838.0,457.74,460.53,456.26,459.35,28838.0
2019-03-11 10:00:00,459.5,463.38,459.08,460.22,9711.0,459.5,463.38,459.08,460.22,9711.0
2019-03-11 10:10:00,460.39,461.29,459.26,460.85,25129.0,460.39,461.29,459.26,460.85,25129.0
2019-03-11 10:20:00,461.07,463.0,460.66,462.39,11570.0,461.07,463.0,460.66,462.39,11570.0
2019-03-11 10:30:00,462.15,463.66,461.3,463.41,10080.0,462.15,463.66,461.3,463.41,10080.0
2019-03-11 10:40:00,463.66,467.85,463.66,467.77,23316.0,463.66,467.85,463.66,467.77,23316.0
2019-03-11 10:50:00,467.8,469.95,466.96,468.53,53748.0,467.8,469.95,466.96,468.53,53748.0
2019-03-11 11:00:00,468.31,468.31,465.25,465.88,33536.0,468.31,468.31,465.25,465.88,33536.0
2019-03-11 11:10:00,465.8,467.01,464.41,465.56,9333.0,465.8,467.01,464.41,465.56,9333.0
2019-03-11 11:20:00,465.98,466.01,464.51,465.23,6803.0,465.98,466.01,464.51,465.23,6803.0
2019-03-11 11:30:00,465.04,467.29,464.0,466.91,11845.0,465.04,467.29,464.0,466.91,11845.0
2019-03-11 11:40:00,466.73,468.39,466.62,467.79,38505.0,466.73,468.39,466.62,467.79,38505.0
2019-03-11 11:50:00,467.71,469.21,467.38,469.0,26657.0,467.71,469.21,467.38,469.0,26657.0
2019-03-11 12:00:00,469.11,471.32,468.9,470.25,19989.0,469.11,471.32,468.9,470.25,19989.0
2019-03-11 12:10:00,469.96,470.7,468.49,470.3,8516.0,469.96,470.7,468.49,470.3,8516.0
2019-03-11 12:20:00,470.54,472.74,470.32,471.62,41309.0,470.54,472.74,470.32,471.62,41309.0
2019-03-11 12:30:00,471.27,473.2,470.88,473.2,32290.0,471.27,473.2,470.88,473.2,32290.0
2019-03-11 12:40:00,473.01,473.66,471.76,472.02,22978.0,473.01,473.66,471.76,472.02,22978.0
2019-03-11 12:50:00,472.18,472.45,469.94,470.57,12892.0,472.18,472.45,469.94,470.57,12892.0
2019-03-11 13:00:00,470.78,472.95,469.4,471.43,9088.0,470.78,472.95,469.4,471.43,9088.0
2019-03-11 13:10:00,471.64,474.07,471.53,474.0,10331.0,471.64,474.07,471.53,474.0,10331.0
2019-03-11 13:20:00,473.75,476.26,473.73,476.0,26035.0,473.75,476.26,473.73,476.0,26035.0
2019-03-11 13:30:00,475.98,477.77,475.03,476.05,13677.0,475.98,477.77,475.03,476.05,13677.0
2019-03-11 13:40:00,476.06,477.5,475.34,477.15,12871.0,476.06,477.5,475.34,477.15,12871.0
2019-03-11 13:50:00,476.94,478.83,476.76,478.74,23948.0,476.94,478.83,476.76,478.74,23948.0
2019-03-11 14:00:00,478.74,479.01,477.74,478.95,21845.0,478.74,479.01,477.74,478.95,21845.0
2019-03-11 14:10:00,478.64,481.06,478.64,480.83,40910.0,478.64,481.06,478.64,480.83,40910.0
2019-03-11 14:20:00,480.77,481.2,478.84,481.17,20805.0,480.77,481.2,478.84,481.17,20805.0
2019-03-11 14:30:00,481.17,482.13,479.4,481.3,23110.0,481.17,482.13,479.4,481.3,23110.0
2019-03-11 14:40:00,481.23,483.22,480.01,481.54,23584.0,481.23,483.22,480.01,481.54,23584.0
2019-03-11 14:50:00,481.86,482.24,478.47,481.94,27138.0,481.86,482.24,478.47,481.94,27138.0
2019-03-11 15:00:00,481.94,482.66,479.55,482.21,23803.0,481.94,482.66,479.55,482.21,23803.0
2019-03-11 15:10:00,481.98,483.12,481.7,482.65,15765.0,481.98,483.12,481.7,482.65,15765.0
2019-03-11 15:20:00,482.68,483.75,482.29,483.36,12981.0,482.68,483.75,482.29,483.36,12981.0
2019-03-11 15:30:00,483.28,483.28,481.31,482.75,18574.0,483.28,483.28,481.31,482.75,18574.0
2019-03-11 15:40:00,482.74,482.74,479.77,480.11,29483.0,482.74,482.74,479.77,480.11,29483.0
2019-03-11 15:50:00,480.12,481.87,479.89,481.12,37601.0,480.12,481.87,479.89,481.12,37601.0
2019-03-12 09:30:00,481.49,482.41,477.11,480.2,67218.0,481.49,482.41,477.11,480.2,67218.0
2019-03-12 09:40:00,480.59,481.88,479.0,480.0,51911.0,480.59,481.88,479.0,480.0,51911.0
2019-03-12 09:50:00,480.0,480.85,476.93,477.73,54821.0,480.0,480.85,476.93,477.73,54821.0
2019-03-12 10:00:00,478.3,480.7,472.16,479.17,40764.0,478.3,480.7,472.16,479.17,40764.0
2019-03-12 10:10:00,479.15,479.15,473.76,475.34,23574.0,479.15,479.15,473.76,475.34,23574.0
2019-03-12 10:20:00,475.34,478.82,474.68,478.49,20382.0,475.34,478.82,474.68,478.49,20382.0
2019-03-12 10:30:00,479.42,480.86,478.1,479.59,28793.0,479.42,480.86,478.1,479.59,28793.0
2019-03-12 10:40:00,479.5,479.67,477.29,478.55,20081.0,479.5,479.67,477.29,478.55,20081.0
2019-03-12 10:50:00,478.71,481.12,478.19,480.32,66169.0,478.71,481.12,478.19,480.32,66169.0
2019-03-12 11:00:00,480.51,480.68,478.9,480.04,32612.0,480.51,480.68,478.9,480.04,32612.0
2019-03-12 11:10:00,480.09,480.5,478.76,480.3,32411.0,480.09,480.5,478.76,480.3,32411.0
2019-03-12 11:20:00,480.38,481.83,479.56,480.46,40309.0,480.38,481.83,479.56,480.46,40309.0
2019-03-12 11:30:00,480.45,482.67,479.64,482.39,28670.0,480.45,482.67,479.64,482.39,28670.0
2019-03-12 11:40:00,482.24,484.43,482.24,483.92,71316.0,482.24,484.43,482.24,483.92,71316.0
2019-03-12 11:50:00,483.4,484.33,481.25,483.46,19635.0,483.4,484.33,481.25,483.46,19635.0
2019-03-12 12:00:00,483.04,483.53,481.32,481.52,22578.0,483.04,483.53,481.32,481.52,22578.0
2019-03-12 12:10:00,481.46,481.46,479.15,479.34,26446.0,481.46,481.46,479.15,479.34,26446.0
2019-03-12 12:20:00,479.41,482.93,479.39,482.13,19364.0,479.41,482.93,479.39,482.13,19364.0
2019-03-12 12:30:00,482.38,482.93,479.99,480.16,24952.0,482.38,482.93,479.99,480.16,24952.0
2019-03-12 12:40:00,480.09,480.53,478.78,479.86,17357.0,480.09,480.53,478.78,479.86,17357.0
2019-03-12 12:50:00,479.95,480.01,479.05,479.73,7624.0,479.95,480.01,479.05,479.73,7624.0
2019-03-12 13:00:00,480.05,480.5,478.73,478.78,18954.0,480.05,480.5,478.73,478.78,18954.0
2019-03-12 13:10:00,479.08,479.44,477.72,477.72,13140.0,479.08,479.44,477.72,477.72,13140.0
2019-03-12 13:20:00,478.08,479.95,477.79,479.33,16263.0,478.08,479.95,477.79,479.33,16263.0
2019-03-12 13:30:00,479.63,479.63,478.0,478.98,7017.0,479.63,479.63,478.0,478.98,7017.0
2019-03-12 13:40:00,479.2,480.28,478.92,480.28,13165.0,479.2,480.28,478.92,480.28,13165.0
2019-03-12 13:50:00,479.95,480.07,479.46,479.48,5702.0,479.95,480.07,479.46,479.48,5702.0
2019-03-12 14:00:00,480.0,480.1,479.32,479.66,17050.0,480.0,480.1,479.32,479.66,17050.0
2019-03-12 14:10:00,479.93,480.1,479.44,479.93,40679.0,479.93,480.1,479.44,479.93,40679.0
2019-03-12 14:20:00,479.91,480.1,478.22,478.22,16795.0,479.91,480.1,478.22,478.22,16795.0
2019-03-12 14:30:00,478.22,479.88,478.21,478.86,12150.0,478.22,479.88,478.21,478.86,12150.0
2019-03-12 14:40:00,479.23,479.65,478.67,479.2,10012.0,479.23,479.65,478.67,479.2,10012.0
2019-03-12 14:50:00,479.05,479.29,478.67,479.18,9737.0,479.05,479.29,478.67,479.18,9737.0
2019-03-12 15:00:00,478.91,479.13,478.56,478.65,11073.0,478.91,479.13,478.56,478.65,11073.0
2019-03-12 15:10:00,478.85,480.0,478.66,480.0,41212.0,478.85,480.0,478.66,480.0,41212.0
2019-03-12 15:20:00,479.99,480.32,479.49,479.97,30066.0,479.99,480.32,479.49,479.97,30066.0
2019-03-12 15:30:00,479.93,480.94,478.97,480.89,29985.0,479.93,480.94,478.97,480.89,29985.0
2019-03-12 15:40:00,480.41,481.7,479.84,480.29,46963.0,480.41,481.7,479.84,480.29,46963.0
2019-03-12 15:50:00,480.44,483.68,480.16,483.58,53937.0,480.44,483.68,480.16,483.58,53937.0
2019-03-13 09:30:00,489.6,497.0,488.0,492.33,288996.0,489.6,497.0,488.0,492.33,288996.0
2019-03-13 09:40:00,493.34,500.99,492.71,498.4,147880.0,493.34,500.99,492.71,498.4,147880.0
2019-03-13 09:50:00,498.79,503.0,496.6,500.63,143813.0,498.79,503.0,496.6,500.63,143813.0
2019-03-13 10:00:00,500.6,501.24,497.69,499.84,152408.0,500.6,501.24,497.69,499.84,152408.0
2019-03-13 10:10:00,499.88,499.88,494.21,494.87,81626.0,499.88,499.88,494.21,494.87,81626.0
2019-03-13 10:20:00,494.83,495.63,494.21,494.95,112717.0,494.83,495.63,494.21,494.95,112717.0
2019-03-13 10:30:00,495.31,497.94,495.08,496.87,47075.0,495.31,497.94,495.08,496.87,47075.0
2019-03-13 10:40:00,496.8,497.14,495.19,497.14,41698.0,496.8,497.14,495.19,497.14,41698.0
2019-03-13 10:50:00,497.61,499.9,496.86,499.67,52403.0,497.61,499.9,496.86,499.67,52403.0
2019-03-13 11:00:00,499.51,500.6,498.53,500.23,111571.0,499.51,500.6,498.53,500.23,111571.0
2019-03-13 11:10:00,500.43,501.31,499.04,500.45,101971.0,500.43,501.31,499.04,500.45,101971.0
2019-03-13 11:20:00,500.44,501.42,498.21,500.61,38989.0,500.44,501.42,498.21,500.61,38989.0
2019-03-13 11:30:00,500.77,503.94,500.01,503.92,48822.0,500.77,503.94,500.01,503.92,48822.0
2019-03-13 11:40:00,503.34,503.34,502.12,502.43,30284.0,503.34,503.34,502.12,502.43,30284.0
2019-03-13 11:50:00,502.43,505.54,501.17,504.32,64094.0,502.43,505.54,501.17,504.32,64094.0
2019-03-13 12:00:00,504.45,506.56,502.8,503.07,45513.0,504.45,506.56,502.8,503.07,45513.0
2019-03-13 12:10:00,503.27,503.77,500.55,502.65,35866.0,503.27,503.77,500.55,502.65,35866.0
2019-03-13 12:20:00,502.46,503.59,501.05,502.69,30892.0,502.46,503.59,501.05,502.69,30892.0
2019-03-13 12:30:00,502.48,503.02,499.0,500.03,29905.0,502.48,503.02,499.0,500.03,29905.0
2019-03-13 12:40:00,500.07,502.86,500.07,500.77,36132.0,500.07,502.86,500.07,500.77,36132.0
2019-03-13 12:50:00,501.02,501.35,499.84,500.21,25227.0,501.02,501.35,499.84,500.21,25227.0
2019-03-13 13:00:00,500.25,504.23,499.84,503.9,29993.0,500.25,504.23,499.84,503.9,29993.0
2019-03-13 13:10:00,504.17,504.18,501.11,501.45,21203.0,504.17,504.18,501.11,501.45,21203.0
2019-03-13 13:20:00,501.24,503.42,501.1,502.3,13728.0,501.24,503.42,501.1,502.3,13728.0
2019-03-13 13:30:00,502.2,503.0,501.78,502.61,15675.0,502.2,503.0,501.78,502.61,15675.0
2019-03-13 13:40:00,502.61,502.92,500.6,502.92,14917.0,502.61,502.92,500.6,502.92,14917.0
2019-03-13 13:50:00,503.11,505.84,502.8,505.84,21753.0,503.11,505.84,502.8,505.84,21753.0
2019-03-13 14:00:00,505.64,508.0,504.76,507.94,26218.0,505.64,508.0,504.76,507.94,26218.0
2019-03-13 14:10:00,507.99,508.86,506.74,508.37,25617.0,507.99,508.86,506.74,508.37,25617.0
2019-03-13 14:20:00,508.37,511.46,508.28,510.76,37058.0,508.37,511.46,508.28,510.76,37058.0
2019-03-13 14:30:00,510.24,510.8,509.5,510.09,23084.0,510.24,510.8,509.5,510.09,23084.0
2019-03-13 14:40:00,510.22,512.25,508.62,509.96,56254.0,510.22,512.25,508.62,509.96,56254.0
2019-03-13 14:50:00,509.83,512.15,508.85,512.0,75028.0,509.83,512.15,508.85,512.0,75028.0
2019-03-13 15:00:00,511.9,511.99,509.86,510.6,145242.0,511.9,511.99,509.86,510.6,145242.0
2019-03-13 15:10:00,510.53,512.0,510.3,512.0,67928.0,510.53,512.0,510.3,512.0,67928.0
2019-03-13 15:20:00,511.76,514.9,510.57,511.66,97074.0,511.76,514.9,510.57,511.66,97074.0
2019-03-13 15:30:00,511.66,512.48,509.11,510.14,44355.0,511.66,512.48,509.11,510.14,44355.0
2019-03-13 15:40:00,510.14,510.38,505.0,505.18,56417.0,510.14,510.38,505.0,505.18,56417.0
2019-03-13 15:50:00,505.01,508.34,504.64,507.42,98783.0,505.01,508.34,504.64,507.42,98783.0
2019-03-14 09:30:00,503.36,506.8,502.1,504.59,31209.0,503.36,506.8,502.1,504.59,31209.0
2019-03-14 09:40:00,505.65,505.66,501.76,502.58,25357.0,505.65,505.66,501.76,502.58,25357.0
2019-03-14 09:50:00,502.89,506.38,501.0,504.3,49187.0,502.89,506.38,501.0,504.3,49187.0
2019-03-14 10:00:00,504.97,506.36,498.65,499.24,32767.0,504.97,506.36,498.65,499.24,32767.0
2019-03-14 10:10:00,498.8,503.15,493.0,501.8,29355.0,498.8,503.15,493.0,501.8,29355.0
2019-03-14 10:20:00,502.35,504.12,500.44,500.79,23811.0,502.35,504.12,500.44,500.79,23811.0
2019-03-14 10:30:00,500.44,501.26,495.37,496.36,21522.0,500.44,501.26,495.37,496.36,21522.0
2019-03-14 10:40:00,495.81,497.91,495.32,496.57,14379.0,495.81,497.91,495.32,496.57,14379.0
2019-03-14 10:50:00,496.56,498.03,495.72,497.6,19199.0,496.56,498.03,495.72,497.6,19199.0
2019-03-14 11:00:00,497.97,499.99,496.3,498.81,19961.0,497.97,499.99,496.3,498.81,19961.0
2019-03-14 11:10:00,498.26,499.29,497.02,497.68,18724.0,498.26,499.29,497.02,497.68,18724.0
2019-03-14 11:20:00,498.27,498.54,497.54,497.54,20164.0,498.27,498.54,497.54,497.54,20164.0
2019-03-14 11:30:00,498.15,498.56,495.91,496.23,8387.0,498.15,498.56,495.91,496.23,8387.0
2019-03-14 11:40:00,496.25,497.12,495.49,497.11,10848.0,496.25,497.12,495.49,497.11,10848.0
2019-03-14 11:50:00,497.22,497.45,496.33,497.09,18681.0,497.22,497.45,496.33,497.09,18681.0
2019-03-14 12:00:00,497.22,499.29,497.22,497.7,21171.0,497.22,499.29,497.22,497.7,21171.0
2019-03-14 12:10:00,497.77,498.58,496.84,497.62,15741.0,497.77,498.58,496.84,497.62,15741.0
2019-03-14 12:20:00,497.79,498.18,497.53,498.12,7712.0,497.79,498.18,497.53,498.12,7712.0
2019-03-14 12:30:00,497.96,498.26,497.74,497.88,9037.0,497.96,498.26,497.74,497.88,9037.0
2019-03-14 12:40:00,497.8,499.27,497.8,498.86,11360.0,497.8,499.27,497.8,498.86,11360.0
2019-03-14 12:50:00,498.74,499.14,498.21,499.04,7701.0,498.74,499.14,498.21,499.04,7701.0
2019-03-14 13:00:00,499.24,499.24,498.17,498.74,13761.0,499.24,499.24,498.17,498.74,13761.0
2019-03-14 13:10:00,498.65,499.64,497.69,497.8,56941.0,498.65,499.64,497.69,497.8,56941.0
2019-03-14 13:20:00,497.97,498.25,497.4,497.88,44079.0,497.97,498.25,497.4,497.88,44079.0
2019-03-14 13:30:00,498.17,498.23,496.29,496.5,28040.0,498.17,498.23,496.29,496.5,28040.0
2019-03-14 13:40:00,496.32,496.32,494.16,496.03,15256.0,496.32,496.32,494.16,496.03,15256.0
2019-03-14 13:50:00,496.05,496.2,495.22,495.85,7986.0,496.05,496.2,495.22,495.85,7986.0
2019-03-14 14:00:00,495.65,496.74,495.5,496.45,9477.0,495.65,496.74,495.5,496.45,9477.0
2019-03-14 14:10:00,496.46,497.02,494.22,494.32,9043.0,496.46,497.02,494.22,494.32,9043.0
2019-03-14 14:20:00,494.74,495.68,493.26,494.27,17001.0,494.74,495.68,493.26,494.27,17001.0
2019-03-14 14:30:00,494.36,495.66,493.56,494.62,34441.0,494.36,495.66,493.56,494.62,34441.0
2019-03-14 14:40:00,494.68,495.05,492.92,493.16,7130.0,494.68,495.05,492.92,493.16,7130.0
2019-03-14 14:50:00,493.43,494.51,492.96,494.03,10000.0,493.43,494.51,492.96,494.03,10000.0
2019-03-14 15:00:00,494.2,495.67,493.22,495.0,10150.0,494.2,495.67,493.22,495.0,10150.0
2019-03-14 15:10:00,494.9,495.77,494.59,495.77,9964.0,494.9,495.77,494.59,495.77,9964.0
2019-03-14 15:20:00,495.7,495.7,494.11,494.47,47348.0,495.7,495.7,494.11,494.47,47348.0
2019-03-14 15:30:00,494.63,494.71,491.76,493.65,41407.0,494.63,494.71,491.76,493.65,41407.0
2019-03-14 15:40:00,493.65,494.8,493.08,493.82,33303.0,493.65,494.8,493.08,493.82,33303.0
2019-03-14 15:50:00,494.27,494.82,493.01,493.83,41338.0,494.27,494.82,493.01,493.83,41338.0
2019-03-15 09:30:00,486.31,495.0,486.0,492.86,102698.0,486.31,495.0,486.0,492.86,102698.0
2019-03-15 09:40:00,492.86,493.8,490.0,491.63,34615.0,492.86,493.8,490.0,491.63,34615.0
2019-03-15 09:50:00,491.44,491.99,490.09,491.35,27787.0,491.44,491.99,490.09,491.35,27787.0
2019-03-15 10:00:00,491.34,493.0,489.63,490.24,20843.0,491.34,493.0,489.63,490.24,20843.0
2019-03-15 10:10:00,490.84,492.0,490.75,490.79,16833.0,490.84,492.0,490.75,490.79,16833.0
2019-03-15 10:20:00,491.23,491.42,490.41,490.53,16542.0,491.23,491.42,490.41,490.53,16542.0
2019-03-15 10:30:00,490.75,492.0,489.96,490.62,25561.0,490.75,492.0,489.96,490.62,25561.0
2019-03-15 10:40:00,490.4,490.4,488.29,488.81,12270.0,490.4,490.4,488.29,488.81,12270.0
2019-03-15 10:50:00,488.44,490.69,488.36,489.58,31291.0,488.44,490.69,488.36,489.58,31291.0
2019-03-15 11:00:00,489.75,489.81,487.0,488.0,45808.0,489.75,489.81,487.0,488.0,45808.0
2019-03-15 11:10:00,488.12,488.31,487.0,487.92,23599.0,488.12,488.31,487.0,487.92,23599.0
2019-03-15 11:20:00,487.97,488.4,487.29,487.73,20913.0,487.97,488.4,487.29,487.73,20913.0
2019-03-15 11:30:00,487.82,488.97,487.37,488.58,28552.0,487.82,488.97,487.37,488.58,28552.0
2019-03-15 11:40:00,488.33,488.54,487.7,487.9,20561.0,488.33,488.54,487.7,487.9,20561.0
2019-03-15 11:50:00,487.91,488.33,487.12,487.41,10416.0,487.91,488.33,487.12,487.41,10416.0
2019-03-15 12:00:00,487.3,488.09,486.89,488.01,5941.0,487.3,488.09,486.89,488.01,5941.0
2019-03-15 12:10:00,487.76,488.27,487.36,487.67,9802.0,487.76,488.27,487.36,487.67,9802.0
2019-03-15 12:20:00,487.77,487.93,485.91,486.0,17430.0,487.77,487.93,485.91,486.0,17430.0
2019-03-15 12:30:00,486.08,488.12,485.37,487.0,16663.0,486.08,488.12,485.37,487.0,16663.0
2019-03-15 12:40:00,487.21,488.06,486.91,486.92,8672.0,487.21,488.06,486.91,486.92,8672.0
2019-03-15 12:50:00,487.23,487.5,486.35,486.7,10335.0,487.23,487.5,486.35,486.7,10335.0
2019-03-15 13:00:00,486.91,488.99,486.72,487.96,10426.0,486.91,488.99,486.72,487.96,10426.0
2019-03-15 13:10:00,487.99,488.13,486.55,486.76,15971.0,487.99,488.13,486.55,486.76,15971.0
2019-03-15 13:20:00,486.8,487.02,483.0,483.14,34038.0,486.8,487.02,483.0,483.14,34038.0
2019-03-15 13:30:00,483.09,486.89,482.03,486.2,50853.0,483.09,486.89,482.03,486.2,50853.0
2019-03-15 13:40:00,486.2,487.42,485.5,487.24,5760.0,486.2,487.42,485.5,487.24,5760.0
2019-03-15 13:50:00,487.0,487.09,484.78,486.43,10350.0,487.0,487.09,484.78,486.43,10350.0
2019-03-15 14:00:00,486.6,487.71,486.37,487.6,7180.0,486.6,487.71,486.37,487.6,7180.0
2019-03-15 14:10:00,487.74,488.64,487.24,488.13,9404.0,487.74,488.64,487.24,488.13,9404.0
2019-03-15 14:20:00,487.81,487.84,487.13,487.23,5076.0,487.81,487.84,487.13,487.23,5076.0
2019-03-15 14:30:00,487.24,488.36,487.22,487.87,6000.0,487.24,488.36,487.22,487.87,6000.0
2019-03-15 14:40:00,487.7,488.28,486.93,487.53,3557.0,487.7,488.28,486.93,487.53,3557.0
2019-03-15 14:50:00,487.47,488.28,487.27,487.79,3499.0,487.47,488.28,487.27,487.79,3499.0
2019-03-15 15:00:00,487.73,488.96,487.73,488.5,14648.0,487.73,488.96,487.73,488.5,14648.0
2019-03-15 15:10:00,488.62,488.73,488.11,488.15,10436.0,488.62,488.73,488.11,488.15,10436.0
2019-03-15 15:20:00,488.0,489.39,487.82,489.37,28020.0,488.0,489.39,487.82,489.37,28020.0
2019-03-15 15:30:00,489.28,489.45,488.39,489.31,16351.0,489.28,489.45,488.39,489.31,16351.0
2019-03-15 15:40:00,489.14,489.18,488.11,488.91,26409.0,489.14,489.18,488.11,488.91,26409.0
2019-03-15 15:50:00,488.85,489.2,488.1,488.9,59666.0,488.85,489.2,488.1,488.9,59666.0
2019-03-18 09:30:00,490.0,494.4,489.0,491.24,21581.0,490.0,494.4,489.0,491.24,21581.0
2019-03-18 09:40:00,490.13,494.07,490.05,492.35,35711.0,490.13,494.07,490.05,492.35,35711.0
2019-03-18 09:50:00,492.51,493.39,491.4,493.39,14660.0,492.51,493.39,491.4,493.39,14660.0
2019-03-18 10:00:00,493.32,493.73,492.21,493.47,30062.0,493.32,493.73,492.21,493.47,30062.0
2019-03-18 10:10:00,493.43,493.62,491.48,492.8,14869.0,493.43,493.62,491.48,492.8,14869.0
2019-03-18 10:20:00,492.8,492.8,489.45,489.45,13813.0,492.8,492.8,489.45,489.45,13813.0
2019-03-18 10:30:00,489.91,490.26,488.52,489.1,12104.0,489.91,490.26,488.52,489.1,12104.0
2019-03-18 10:40:00,489.57,489.57,487.85,488.4,11797.0,489.57,489.57,487.85,488.4,11797.0
2019-03-18 10:50:00,488.97,489.19,488.01,488.22,16490.0,488.97,489.19,488.01,488.22,16490.0
2019-03-18 11:00:00,488.0,488.74,486.87,487.13,16918.0,488.0,488.74,486.87,487.13,16918.0
2019-03-18 11:10:00,487.32,487.32,485.21,485.5,16881.0,487.32,487.32,485.21,485.5,16881.0
2019-03-18 11:20:00,485.68,485.72,482.0,482.01,9018.0,485.68,485.72,482.0,482.01,9018.0
2019-03-18 11:30:00,482.0,482.95,480.83,482.77,15246.0,482.0,482.95,480.83,482.77,15246.0
2019-03-18 11:40:00,482.96,483.98,481.78,483.51,35620.0,482.96,483.98,481.78,483.51,35620.0
2019-03-18 11:50:00,483.77,483.78,480.74,480.9,32876.0,483.77,483.78,480.74,480.9,32876.0
2019-03-18 12:00:00,480.98,482.39,479.28,480.3,22386.0,480.98,482.39,479.28,480.3,22386.0
2019-03-18 12:10:00,480.32,481.7,479.0,480.56,33515.0,480.32,481.7,479.0,480.56,33515.0
2019-03-18 12:20:00,480.36,481.92,479.68,480.82,15469.0,480.36,481.92,479.68,480.82,15469.0
2019-03-18 12:30:00,480.6,482.01,480.59,481.91,13645.0,480.6,482.01,480.59,481.91,13645.0
2019-03-18 12:40:00,481.9,484.82,481.9,484.82,12866.0,481.9,484.82,481.9,484.82,12866.0
2019-03-18 12:50:00,484.78,485.27,483.86,484.67,8300.0,484.78,485.27,483.86,484.67,8300.0
2019-03-18 13:00:00,484.9,486.99,484.89,486.25,12118.0,484.9,486.99,484.89,486.25,12118.0
2019-03-18 13:10:00,486.34,486.99,484.5,485.28,19900.0,486.34,486.99,484.5,485.28,19900.0
2019-03-18 13:20:00,484.8,485.32,483.71,483.93,23468.0,484.8,485.32,483.71,483.93,23468.0
2019-03-18 13:30:00,483.87,484.11,481.98,482.65,28624.0,483.87,484.11,481.98,482.65,28624.0
2019-03-18 13:40:00,482.69,484.94,482.27,484.94,22317.0,482.69,484.94,482.27,484.94,22317.0
2019-03-18 13:50:00,484.61,487.31,484.35,487.31,15219.0,484.61,487.31,484.35,487.31,15219.0
2019-03-18 14:00:00,486.86,487.31,484.8,485.8,11000.0,486.86,487.31,484.8,485.8,11000.0
2019-03-18 14:10:00,485.76,485.76,483.21,484.1,9188.0,485.76,485.76,483.21,484.1,9188.0
2019-03-18 14:20:00,484.67,486.48,484.67,486.47,6882.0,484.67,486.48,484.67,486.47,6882.0
2019-03-18 14:30:00,486.36,487.6,486.03,487.3,5452.0,486.36,487.6,486.03,487.3,5452.0
2019-03-18 14:40:00,487.5,488.56,487.2,487.79,11298.0,487.5,488.56,487.2,487.79,11298.0
2019-03-18 14:50:00,487.53,488.69,487.4,487.92,15862.0,487.53,488.69,487.4,487.92,15862.0
2019-03-18 15:00:00,487.65,488.29,486.28,486.86,13987.0,487.65,488.29,486.28,486.86,13987.0
2019-03-18 15:10:00,486.86,487.27,485.44,486.97,19397.0,486.86,487.27,485.44,486.97,19397.0
2019-03-18 15:20:00,486.9,486.9,483.89,484.25,17413.0,486.9,486.9,483.89,484.25,17413.0
2019-03-18 15:30:00,484.48,485.56,484.24,484.61,14648.0,484.48,485.56,484.24,484.61,14648.0
2019-03-18 15:40:00,484.87,486.32,484.72,484.84,28515.0,484.87,486.32,484.72,484.84,28515.0
2019-03-18 15:50:00,484.7,485.3,483.61,484.81,31362.0,484.7,485.3,483.61,484.81,31362.0
2019-03-19 09:30:00,483.3,490.51,483.3,487.98,29034.0,483.3,490.51,483.3,487.98,29034.0
2019-03-19 09:40:00,488.9,490.0,487.06,488.44,15104.0,488.9,490.0,487.06,488.44,15104.0
2019-03-19 09:50:00,488.03,488.43,485.17,485.18,10315.0,488.03,488.43,485.17,485.18,10315.0
2019-03-19 10:00:00,485.87,487.29,485.45,486.81,8633.0,485.87,487.29,485.45,486.81,8633.0
2019-03-19 10:10:00,487.68,488.0,485.37,487.18,12168.0,487.68,488.0,485.37,487.18,12168.0
2019-03-19 10:20:00,488.0,488.66,486.93,488.66,9342.0,488.0,488.66,486.93,488.66,9342.0
2019-03-19 10:30:00,488.67,491.72,487.55,491.45,37848.0,488.67,491.72,487.55,491.45,37848.0
2019-03-19 10:40:00,491.53,491.77,489.41,489.42,15000.0,491.53,491.77,489.41,489.42,15000.0
2019-03-19 10:50:00,489.42,489.56,488.28,488.42,25850.0,489.42,489.56,488.28,488.42,25850.0
2019-03-19 11:00:00,489.08,489.68,486.15,486.93,16881.0,489.08,489.68,486.15,486.93,16881.0
2019-03-19 11:10:00,486.6,489.1,486.1,488.67,6509.0,486.6,489.1,486.1,488.67,6509.0
2019-03-19 11:20:00,487.53,488.85,487.53,487.71,7400.0,487.53,488.85,487.53,487.71,7400.0
2019-03-19 11:30:00,488.0,488.59,487.01,487.42,3744.0,488.0,488.59,487.01,487.42,3744.0
2019-03-19 11:40:00,488.27,490.22,487.97,490.11,8422.0,488.27,490.22,487.97,490.11,8422.0
2019-03-19 11:50:00,490.12,490.43,489.01,489.14,6421.0,490.12,490.43,489.01,489.14,6421.0
2019-03-19 12:00:00,489.2,489.53,487.05,488.35,10162.0,489.2,489.53,487.05,488.35,10162.0
2019-03-19 12:10:00,488.29,488.7,487.66,487.68,11130.0,488.29,488.7,487.66,487.68,11130.0
2019-03-19 12:20:00,487.7,488.44,487.1,487.11,6020.0,487.7,488.44,487.1,487.11,6020.0
2019-03-19 12:30:00,486.9,488.0,486.62,487.48,7830.0,486.9,488.0,486.62,487.48,7830.0
2019-03-19 12:40:00,487.37,488.28,485.27,485.28,10480.0,487.37,488.28,485.27,485.28,10480.0
2019-03-19 12:50:00,485.53,486.81,485.34,486.23,8300.0,485.53,486.81,485.34,486.23,8300.0
2019-03-19 13:00:00,486.19,486.37,482.93,482.94,13420.0,486.19,486.37,482.93,482.94,13420.0
2019-03-19 13:10:00,483.54,484.15,482.39,483.78,7513.0,483.54,484.15,482.39,483.78,7513.0
2019-03-19 13:20:00,484.26,484.93,483.52,483.55,5129.0,484.26,484.93,483.52,483.55,5129.0
2019-03-19 13:30:00,484.22,485.26,483.53,485.26,7591.0,484.22,485.26,483.53,485.26,7591.0
2019-03-19 13:40:00,485.2,485.2,484.45,485.04,5200.0,485.2,485.2,484.45,485.04,5200.0
2019-03-19 13:50:00,485.12,485.42,484.73,484.95,6100.0,485.12,485.42,484.73,484.95,6100.0
2019-03-19 14:00:00,485.13,486.03,484.22,484.37,9687.0,485.13,486.03,484.22,484.37,9687.0
2019-03-19 14:10:00,484.78,485.49,483.76,485.07,3904.0,484.78,485.49,483.76,485.07,3904.0
2019-03-19 14:20:00,485.78,485.89,484.64,484.74,16262.0,485.78,485.89,484.64,484.74,16262.0
2019-03-19 14:30:00,484.63,485.3,484.27,485.11,15684.0,484.63,485.3,484.27,485.11,15684.0
2019-03-19 14:40:00,485.23,485.67,483.92,484.04,17626.0,485.23,485.67,483.92,484.04,17626.0
2019-03-19 14:50:00,484.17,484.47,482.25,483.34,11912.0,484.17,484.47,482.25,483.34,11912.0
2019-03-19 15:00:00,483.17,485.28,482.85,484.49,6394.0,483.17,485.28,482.85,484.49,6394.0
2019-03-19 15:10:00,484.37,484.66,482.2,483.12,8363.0,484.37,484.66,482.2,483.12,8363.0
2019-03-19 15:20:00,482.88,482.88,479.83,482.22,26005.0,482.88,482.88,479.83,482.22,26005.0
2019-03-19 15:30:00,482.25,482.26,480.12,480.12,14309.0,482.25,482.26,480.12,480.12,14309.0
2019-03-19 15:40:00,479.75,480.5,479.19,480.14,37385.0,479.75,480.5,479.19,480.14,37385.0
2019-03-19 15:50:00,480.17,482.36,479.0,482.36,29325.0,480.17,482.36,479.0,482.36,29325.0
2019-03-20 09:30:00,484.86,485.44,482.98,483.22,29732.0,484.86,485.44,482.98,483.22,29732.0
2019-03-20 09:40:00,483.37,485.16,483.08,484.25,8150.0,483.37,485.16,483.08,484.25,8150.0
2019-03-20 09:50:00,485.37,486.32,483.94,485.35,12409.0,485.37,486.32,483.94,485.35,12409.0
2019-03-20 10:00:00,485.46,486.12,484.49,485.1,28425.0,485.46,486.12,484.49,485.1,28425.0
2019-03-20 10:10:00,484.79,485.48,484.44,484.94,16632.0,484.79,485.48,484.44,484.94,16632.0
2019-03-20 10:20:00,484.8,485.04,482.84,484.09,10461.0,484.8,485.04,482.84,484.09,10461.0
2019-03-20 10:30:00,484.26,484.98,483.94,484.56,15366.0,484.26,484.98,483.94,484.56,15366.0
2019-03-20 10:40:00,484.4,485.85,484.31,484.46,26286.0,484.4,485.85,484.31,484.46,26286.0
2019-03-20 10:50:00,484.63,485.15,484.02,484.74,42531.0,484.63,485.15,484.02,484.74,42531.0
2019-03-20 11:00:00,484.75,489.33,484.54,488.56,24693.0,484.75,489.33,484.54,488.56,24693.0
2019-03-20 11:10:00,488.14,488.99,486.61,488.38,24944.0,488.14,488.99,486.61,488.38,24944.0
2019-03-20 11:20:00,488.09,489.0,487.12,487.67,15600.0,488.09,489.0,487.12,487.67,15600.0
2019-03-20 11:30:00,487.84,488.3,487.41,487.5,8732.0,487.84,488.3,487.41,487.5,8732.0
2019-03-20 11:40:00,487.59,488.49,487.04,487.26,5712.0,487.59,488.49,487.04,487.26,5712.0
2019-03-20 11:50:00,487.26,487.89,485.64,486.25,6026.0,487.26,487.89,485.64,486.25,6026.0
2019-03-20 12:00:00,486.4,488.0,486.39,487.71,8200.0,486.4,488.0,486.39,487.71,8200.0
2019-03-20 12:10:00,488.02,488.76,487.43,488.65,5907.0,488.02,488.76,487.43,488.65,5907.0
2019-03-20 12:20:00,488.4,491.48,488.25,490.78,12487.0,488.4,491.48,488.25,490.78,12487.0
2019-03-20 12:30:00,490.45,490.77,488.15,488.5,4400.0,490.45,490.77,488.15,488.5,4400.0
2019-03-20 12:40:00,489.32,490.54,489.31,490.21,9962.0,489.32,490.54,489.31,490.21,9962.0
2019-03-20 12:50:00,490.33,490.81,489.77,490.1,5480.0,490.33,490.81,489.77,490.1,5480.0
2019-03-20 13:00:00,490.57,492.64,490.49,492.12,15701.0,490.57,492.64,490.49,492.12,15701.0
2019-03-20 13:10:00,492.36,493.63,491.97,493.14,17600.0,492.36,493.63,491.97,493.14,17600.0
2019-03-20 13:20:00,493.25,493.63,492.84,493.2,15338.0,493.25,493.63,492.84,493.2,15338.0
2019-03-20 13:30:00,493.12,493.99,492.99,493.34,12511.0,493.12,493.99,492.99,493.34,12511.0
2019-03-20 13:40:00,493.49,494.24,493.12,493.89,7018.0,493.49,494.24,493.12,493.89,7018.0
2019-03-20 13:50:00,493.89,495.57,493.89,495.02,8882.0,493.89,495.57,493.89,495.02,8882.0
2019-03-20 14:00:00,495.64,499.24,495.03,496.92,12002.0,495.64,499.24,495.03,496.92,12002.0
2019-03-20 14:10:00,497.28,498.63,496.03,496.1,8104.0,497.28,498.63,496.03,496.1,8104.0
2019-03-20 14:20:00,496.85,497.98,495.69,497.98,15744.0,496.85,497.98,495.69,497.98,15744.0
2019-03-20 14:30:00,498.12,499.0,496.88,498.88,11752.0,498.12,499.0,496.88,498.88,11752.0
2019-03-20 14:40:00,498.55,499.33,497.55,498.64,7050.0,498.55,499.33,497.55,498.64,7050.0
2019-03-20 14:50:00,498.54,499.71,498.54,499.66,8270.0,498.54,499.71,498.54,499.66,8270.0
2019-03-20 15:00:00,500.0,500.6,495.97,496.69,10937.0,500.0,500.6,495.97,496.69,10937.0
2019-03-20 15:10:00,496.29,496.64,495.2,496.54,5904.0,496.29,496.64,495.2,496.54,5904.0
2019-03-20 15:20:00,496.62,498.22,496.62,498.22,10372.0,496.62,498.22,496.62,498.22,10372.0
2019-03-20 15:30:00,497.81,497.98,495.71,497.13,18833.0,497.81,497.98,495.71,497.13,18833.0
2019-03-20 15:40:00,496.85,498.61,496.38,497.39,21555.0,496.85,498.61,496.38,497.39,21555.0
2019-03-20 15:50:00,497.48,498.32,496.76,497.96,26548.0,497.48,498.32,496.76,497.96,26548.0
2019-03-21 09:30:00,496.25,501.88,493.7,500.17,14197.0,496.25,501.88,493.7,500.17,14197.0
2019-03-21 09:40:00,499.9,502.0,499.2,502.0,5900.0,499.9,502.0,499.2,502.0,5900.0
2019-03-21 09:50:00,501.94,502.41,498.79,501.23,7130.0,501.94,502.41,498.79,501.23,7130.0
2019-03-21 10:00:00,501.23,501.23,497.91,501.09,5406.0,501.23,501.23,497.91,501.09,5406.0
2019-03-21 10:10:00,500.76,501.9,499.19,499.3,3400.0,500.76,501.9,499.19,499.3,3400.0
2019-03-21 10:20:00,499.13,500.65,498.42,499.68,4300.0,499.13,500.65,498.42,499.68,4300.0
2019-03-21 10:30:00,499.69,501.06,499.24,500.16,8160.0,499.69,501.06,499.24,500.16,8160.0
2019-03-21 10:40:00,500.47,501.02,499.41,500.07,13469.0,500.47,501.02,499.41,500.07,13469.0
2019-03-21 10:50:00,499.84,501.5,499.01,499.53,17237.0,499.84,501.5,499.01,499.53,17237.0
2019-03-21 11:00:00,499.86,501.0,499.55,500.0,11095.0,499.86,501.0,499.55,500.0,11095.0
2019-03-21 11:10:00,500.11,500.26,499.66,499.78,3001.0,500.11,500.26,499.66,499.78,3001.0
2019-03-21 11:20:00,500.04,500.56,499.51,499.78,3869.0,500.04,500.56,499.51,499.78,3869.0
2019-03-21 11:30:00,499.5,500.08,498.9,500.0,4431.0,499.5,500.08,498.9,500.0,4431.0
2019-03-21 11:40:00,500.09,500.1,498.74,498.74,3600.0,500.09,500.1,498.74,498.74,3600.0
2019-03-21 11:50:00,498.91,499.66,498.51,499.66,1300.0,498.91,499.66,498.51,499.66,1300.0
2019-03-21 12:00:00,499.89,500.08,498.62,498.62,9116.0,499.89,500.08,498.62,498.62,9116.0
2019-03-21 12:10:00,498.68,498.71,497.5,498.47,5346.0,498.68,498.71,497.5,498.47,5346.0
2019-03-21 12:20:00,498.75,498.76,495.04,496.03,6970.0,498.75,498.76,495.04,496.03,6970.0
2019-03-21 12:30:00,495.62,495.92,494.28,495.31,7450.0,495.62,495.92,494.28,495.31,7450.0
2019-03-21 12:40:00,494.72,497.34,494.72,497.34,23856.0,494.72,497.34,494.72,497.34,23856.0
2019-03-21 12:50:00,497.22,497.5,495.21,496.28,6880.0,497.22,497.5,495.21,496.28,6880.0
2019-03-21 13:00:00,497.0,497.0,496.23,496.42,1300.0,497.0,497.0,496.23,496.42,1300.0
2019-03-21 13:10:00,495.91,497.43,495.91,496.51,9295.0,495.91,497.43,495.91,496.51,9295.0
2019-03-21 13:20:00,496.54,499.4,496.39,499.4,10494.0,496.54,499.4,496.39,499.4,10494.0
2019-03-21 13:30:00,499.48,500.35,499.0,499.0,7497.0,499.48,500.35,499.0,499.0,7497.0
2019-03-21 13:40:00,499.94,500.01,499.32,499.51,1050.0,499.94,500.01,499.32,499.51,1050.0
2019-03-21 13:50:00,500.01,500.98,499.17,499.75,6664.0,500.01,500.98,499.17,499.75,6664.0
2019-03-21 14:00:00,499.48,500.07,499.25,499.25,3412.0,499.48,500.07,499.25,499.25,3412.0
2019-03-21 14:10:00,499.77,500.77,499.24,499.95,3500.0,499.77,500.77,499.24,499.95,3500.0
2019-03-21 14:20:00,500.23,502.01,500.23,501.47,13744.0,500.23,502.01,500.23,501.47,13744.0
2019-03-21 14:30:00,501.37,504.0,501.36,503.87,10619.0,501.37,504.0,501.36,503.87,10619.0
2019-03-21 14:40:00,503.6,504.99,503.24,504.6,9368.0,503.6,504.99,503.24,504.6,9368.0
2019-03-21 14:50:00,504.61,505.13,503.74,504.31,8765.0,504.61,505.13,503.74,504.31,8765.0
2019-03-21 15:00:00,504.87,506.32,504.32,506.05,12752.0,504.87,506.32,504.32,506.05,12752.0
2019-03-21 15:10:00,506.01,506.12,503.34,503.52,15550.0,506.01,506.12,503.34,503.52,15550.0
2019-03-21 15:20:00,503.5,504.67,503.3,504.47,7893.0,503.5,504.67,503.3,504.47,7893.0
2019-03-21 15:30:00,504.69,505.41,503.88,505.21,16257.0,504.69,505.41,503.88,505.21,16257.0
2019-03-21 15:40:00,505.34,505.91,504.5,505.34,15615.0,505.34,505.91,504.5,505.34,15615.0
2019-03-21 15:50:00,505.33,505.63,503.72,504.02,27257.0,505.33,505.63,503.72,504.02,27257.0
2019-03-22 09:30:00,499.28,499.62,496.3,499.03,45312.0,499.28,499.62,496.3,499.03,45312.0
2019-03-22 09:40:00,498.99,499.26,493.31,495.29,25260.0,498.99,499.26,493.31,495.29,25260.0
2019-03-22 09:50:00,495.72,498.32,491.7,494.45,14423.0,495.72,498.32,491.7,494.45,14423.0
2019-03-22 10:00:00,495.13,497.91,493.23,496.61,10147.0,495.13,497.91,493.23,496.61,10147.0
2019-03-22 10:10:00,496.31,499.56,495.74,499.4,8400.0,496.31,499.56,495.74,499.4,8400.0
2019-03-22 10:20:00,499.35,500.0,496.65,498.02,4050.0,499.35,500.0,496.65,498.02,4050.0
2019-03-22 10:30:00,498.97,499.75,496.61,498.14,8825.0,498.97,499.75,496.61,498.14,8825.0
2019-03-22 10:40:00,497.3,497.43,495.94,496.54,13238.0,497.3,497.43,495.94,496.54,13238.0
2019-03-22 10:50:00,496.53,497.13,494.01,496.39,20557.0,496.53,497.13,494.01,496.39,20557.0
2019-03-22 11:00:00,495.89,496.12,493.88,494.51,9893.0,495.89,496.12,493.88,494.51,9893.0
2019-03-22 11:10:00,494.79,496.5,493.94,496.25,22513.0,494.79,496.5,493.94,496.25,22513.0
2019-03-22 11:20:00,496.11,497.27,495.25,496.77,15019.0,496.11,497.27,495.25,496.77,15019.0
2019-03-22 11:30:00,496.58,497.86,495.75,497.33,9500.0,496.58,497.86,495.75,497.33,9500.0
2019-03-22 11:40:00,496.85,497.71,495.01,495.84,24239.0,496.85,497.71,495.01,495.84,24239.0
2019-03-22 11:50:00,495.33,495.33,490.41,490.41,9050.0,495.33,495.33,490.41,490.41,9050.0
2019-03-22 12:00:00,490.1,492.94,489.85,491.6,22663.0,490.1,492.94,489.85,491.6,22663.0
2019-03-22 12:10:00,491.6,492.77,491.31,491.56,26905.0,491.6,492.77,491.31,491.56,26905.0
2019-03-22 12:20:00,491.13,493.3,489.37,489.85,7702.0,491.13,493.3,489.37,489.85,7702.0
2019-03-22 12:30:00,490.0,493.22,489.7,492.84,7712.0,490.0,493.22,489.7,492.84,7712.0
2019-03-22 12:40:00,492.58,492.58,490.4,490.41,6598.0,492.58,492.58,490.4,490.41,6598.0
2019-03-22 12:50:00,490.8,492.5,490.46,492.5,13613.0,490.8,492.5,490.46,492.5,13613.0
2019-03-22 13:00:00,492.21,495.85,492.2,495.03,26388.0,492.21,495.85,492.2,495.03,26388.0
2019-03-22 13:10:00,495.03,495.96,494.18,495.56,16217.0,495.03,495.96,494.18,495.56,16217.0
2019-03-22 13:20:00,495.56,495.56,493.03,493.03,11433.0,495.56,495.56,493.03,493.03,11433.0
2019-03-22 13:30:00,493.74,495.47,493.7,495.16,10717.0,493.74,495.47,493.7,495.16,10717.0
2019-03-22 13:40:00,495.99,496.28,495.15,495.39,6400.0,495.99,496.28,495.15,495.39,6400.0
2019-03-22 13:50:00,494.9,495.07,493.69,494.93,3022.0,494.9,495.07,493.69,494.93,3022.0
2019-03-22 14:00:00,495.01,495.41,493.87,494.82,4568.0,495.01,495.41,493.87,494.82,4568.0
2019-03-22 14:10:00,494.14,498.56,494.13,498.09,13938.0,494.14,498.56,494.13,498.09,13938.0
2019-03-22 14:20:00,498.76,499.97,498.1,498.65,10380.0,498.76,499.97,498.1,498.65,10380.0
2019-03-22 14:30:00,499.25,501.56,498.9,501.56,6713.0,499.25,501.56,498.9,501.56,6713.0
2019-03-22 14:40:00,501.37,502.85,500.97,502.85,5550.0,501.37,502.85,500.97,502.85,5550.0
2019-03-22 14:50:00,502.46,503.56,501.89,501.96,6260.0,502.46,503.56,501.89,501.96,6260.0
2019-03-22 15:00:00,502.0,502.82,500.27,500.97,8126.0,502.0,502.82,500.27,500.97,8126.0
2019-03-22 15:10:00,501.13,501.2,499.44,500.15,10540.0,501.13,501.2,499.44,500.15,10540.0
2019-03-22 15:20:00,499.94,500.77,499.6,499.6,4000.0,499.94,500.77,499.6,499.6,4000.0
2019-03-22 15:30:00,499.08,499.5,496.76,497.14,17472.0,499.08,499.5,496.76,497.14,17472.0
2019-03-22 15:40:00,496.82,498.71,496.82,498.71,15824.0,496.82,498.71,496.82,498.71,15824.0
2019-03-22 15:50:00,498.79,498.79,497.24,497.71,26296.0,498.79,498.79,497.24,497.71,26296.0
2019-03-25 09:30:00,497.2,501.03,495.29,498.22,13911.0,497.2,501.03,495.29,498.22,13911.0
2019-03-25 09:40:00,497.92,498.22,494.06,494.17,13350.0,497.92,498.22,494.06,494.17,13350.0
2019-03-25 09:50:00,494.1,494.56,492.01,494.42,7150.0,494.1,494.56,492.01,494.42,7150.0
2019-03-25 10:00:00,494.23,494.74,492.0,492.95,6550.0,494.23,494.74,492.0,492.95,6550.0
2019-03-25 10:10:00,493.18,494.38,490.26,491.49,12624.0,493.18,494.38,490.26,491.49,12624.0
2019-03-25 10:20:00,491.49,492.81,490.3,492.27,8720.0,491.49,492.81,490.3,492.27,8720.0
2019-03-25 10:30:00,492.41,494.61,492.41,493.65,7544.0,492.41,494.61,492.41,493.65,7544.0
2019-03-25 10:40:00,493.67,495.29,493.04,495.18,2950.0,493.67,495.29,493.04,495.18,2950.0
2019-03-25 10:50:00,495.67,496.58,494.88,495.18,6610.0,495.67,496.58,494.88,495.18,6610.0
2019-03-25 11:00:00,495.34,496.45,495.25,496.0,5262.0,495.34,496.45,495.25,496.0,5262.0
2019-03-25 11:10:00,495.95,496.5,495.34,496.01,4800.0,495.95,496.5,495.34,496.01,4800.0
2019-03-25 11:20:00,496.13,497.09,495.35,497.09,4500.0,496.13,497.09,495.35,497.09,4500.0
2019-03-25 11:30:00,497.21,498.47,495.67,495.67,5147.0,497.21,498.47,495.67,495.67,5147.0
2019-03-25 11:40:00,495.86,496.3,494.3,494.48,2603.0,495.86,496.3,494.3,494.48,2603.0
2019-03-25 11:50:00,494.44,496.39,494.24,496.09,6500.0,494.44,496.39,494.24,496.09,6500.0
2019-03-25 12:00:00,495.92,497.45,495.48,495.54,4650.0,495.92,497.45,495.48,495.54,4650.0
2019-03-25 12:10:00,496.26,497.91,495.74,497.91,2400.0,496.26,497.91,495.74,497.91,2400.0
2019-03-25 12:20:00,497.77,498.21,496.83,497.02,3458.0,497.77,498.21,496.83,497.02,3458.0
2019-03-25 12:30:00,497.37,497.47,495.71,495.73,2084.0,497.37,497.47,495.71,495.73,2084.0
2019-03-25 12:40:00,495.95,496.63,495.14,495.49,1200.0,495.95,496.63,495.14,495.49,1200.0
2019-03-25 12:50:00,495.48,497.7,495.37,497.02,8166.0,495.48,497.7,495.37,497.02,8166.0
2019-03-25 13:00:00,497.36,497.88,495.77,495.77,5421.0,497.36,497.88,495.77,495.77,5421.0
2019-03-25 13:10:00,495.25,496.32,494.01,494.75,10712.0,495.25,496.32,494.01,494.75,10712.0
2019-03-25 13:20:00,495.0,495.44,494.54,495.0,2900.0,495.0,495.44,494.54,495.0,2900.0
2019-03-25 13:30:00,495.04,495.39,493.53,495.0,12300.0,495.04,495.39,493.53,495.0,12300.0
2019-03-25 13:40:00,494.31,494.54,492.41,492.95,4100.0,494.31,494.54,492.41,492.95,4100.0
2019-03-25 13:50:00,492.71,493.21,492.32,492.81,3000.0,492.71,493.21,492.32,492.81,3000.0
2019-03-25 14:00:00,492.73,493.56,492.5,492.57,1214.0,492.73,493.56,492.5,492.57,1214.0
2019-03-25 14:10:00,493.04,493.04,491.8,491.8,1267.0,493.04,493.04,491.8,491.8,1267.0
2019-03-25 14:20:00,491.87,492.74,491.79,492.23,2180.0,491.87,492.74,491.79,492.23,2180.0
2019-03-25 14:30:00,492.49,492.5,490.69,491.16,11144.0,492.49,492.5,490.69,491.16,11144.0
2019-03-25 14:40:00,491.0,491.22,489.94,490.02,13695.0,491.0,491.22,489.94,490.02,13695.0
2019-03-25 14:50:00,490.14,491.17,489.82,491.14,4999.0,490.14,491.17,489.82,491.14,4999.0
2019-03-25 15:00:00,491.14,491.18,490.45,490.9,3703.0,491.14,491.18,490.45,490.9,3703.0
2019-03-25 15:10:00,490.93,491.6,490.06,490.07,11312.0,490.93,491.6,490.06,490.07,11312.0
2019-03-25 15:20:00,490.01,491.07,489.84,489.84,5920.0,490.01,491.07,489.84,489.84,5920.0
2019-03-25 15:30:00,490.28,490.87,490.19,490.56,14656.0,490.28,490.87,490.19,490.56,14656.0
2019-03-25 15:40:00,490.45,492.19,490.31,490.99,18912.0,490.45,492.19,490.31,490.99,18912.0
2019-03-25 15:50:00,491.11,492.23,490.86,491.3,19477.0,491.11,492.23,490.86,491.3,19477.0
2019-03-26 09:30:00,497.32,500.0,496.22,499.92,12956.0,497.32,500.0,496.22,499.92,12956.0
2019-03-26 09:40:00,500.5,500.97,498.15,500.17,17600.0,500.5,500.97,498.15,500.17,17600.0
2019-03-26 09:50:00,500.21,501.37,497.19,499.7,15575.0,500.21,501.37,497.19,499.7,15575.0
2019-03-26 10:00:00,499.54,501.33,497.09,497.49,31363.0,499.54,501.33,497.09,497.49,31363.0
2019-03-26 10:10:00,497.2,497.47,492.72,492.73,23888.0,497.2,497.47,492.72,492.73,23888.0
2019-03-26 10:20:00,492.51,495.14,490.45,494.98,34852.0,492.51,495.14,490.45,494.98,34852.0
2019-03-26 10:30:00,494.7,495.18,493.11,494.34,17064.0,494.7,495.18,493.11,494.34,17064.0
2019-03-26 10:40:00,494.23,497.16,492.94,497.12,8902.0,494.23,497.16,492.94,497.12,8902.0
2019-03-26 10:50:00,497.25,499.0,497.25,497.81,6870.0,497.25,499.0,497.25,497.81,6870.0
2019-03-26 11:00:00,497.92,499.33,497.37,498.16,8400.0,497.92,499.33,497.37,498.16,8400.0
2019-03-26 11:10:00,498.14,498.98,495.53,495.81,5003.0,498.14,498.98,495.53,495.81,5003.0
2019-03-26 11:20:00,496.7,499.09,496.7,499.09,5900.0,496.7,499.09,496.7,499.09,5900.0
2019-03-26 11:30:00,498.61,499.49,498.36,498.37,13180.0,498.61,499.49,498.36,498.37,13180.0
2019-03-26 11:40:00,498.17,498.54,495.94,496.62,8208.0,498.17,498.54,495.94,496.62,8208.0
2019-03-26 11:50:00,496.39,497.68,494.05,497.6,8400.0,496.39,497.68,494.05,497.6,8400.0
2019-03-26 12:00:00,497.81,499.03,497.54,498.71,7550.0,497.81,499.03,497.54,498.71,7550.0
2019-03-26 12:10:00,498.66,499.2,498.2,498.39,3250.0,498.66,499.2,498.2,498.39,3250.0
2019-03-26 12:20:00,498.39,498.4,495.47,496.76,7025.0,498.39,498.4,495.47,496.76,7025.0
2019-03-26 12:30:00,497.04,498.19,496.87,497.85,2900.0,497.04,498.19,496.87,497.85,2900.0
2019-03-26 12:40:00,497.72,497.86,495.3,495.68,7766.0,497.72,497.86,495.3,495.68,7766.0
2019-03-26 12:50:00,496.02,497.01,496.01,496.01,2063.0,496.02,497.01,496.01,496.01,2063.0
2019-03-26 13:00:00,495.69,497.72,495.69,497.64,3500.0,495.69,497.72,495.69,497.64,3500.0
2019-03-26 13:10:00,497.56,497.7,497.21,497.22,1880.0,497.56,497.7,497.21,497.22,1880.0
2019-03-26 13:20:00,497.09,497.09,496.06,496.33,2201.0,497.09,497.09,496.06,496.33,2201.0
2019-03-26 13:30:00,496.64,496.64,493.53,494.46,7630.0,496.64,496.64,493.53,494.46,7630.0
2019-03-26 13:40:00,494.12,496.7,494.11,496.7,12235.0,494.12,496.7,494.11,496.7,12235.0
2019-03-26 13:50:00,495.86,495.86,494.37,494.52,4517.0,495.86,495.86,494.37,494.52,4517.0
2019-03-26 14:00:00,494.25,495.25,493.66,494.31,1700.0,494.25,495.25,493.66,494.31,1700.0
2019-03-26 14:10:00,493.44,493.5,492.72,493.35,1800.0,493.44,493.5,492.72,493.35,1800.0
2019-03-26 14:20:00,493.81,494.78,492.74,493.11,5503.0,493.81,494.78,492.74,493.11,5503.0
2019-03-26 14:30:00,493.11,493.76,491.69,492.95,14851.0,493.11,493.76,491.69,492.95,14851.0
2019-03-26 14:40:00,493.43,494.31,493.02,494.22,2343.0,493.43,494.31,493.02,494.22,2343.0
2019-03-26 14:50:00,494.43,494.43,492.97,493.64,2101.0,494.43,494.43,492.97,493.64,2101.0
2019-03-26 15:00:00,494.47,495.77,494.47,495.22,1000.0,494.47,495.77,494.47,495.22,1000.0
2019-03-26 15:10:00,495.22,495.84,493.46,493.46,3900.0,495.22,495.84,493.46,493.46,3900.0
2019-03-26 15:20:00,493.91,494.28,492.73,492.94,6250.0,493.91,494.28,492.73,492.94,6250.0
2019-03-26 15:30:00,492.72,493.52,492.36,492.93,9000.0,492.72,493.52,492.36,492.93,9000.0
2019-03-26 15:40:00,493.41,493.77,491.12,491.12,15797.0,493.41,493.77,491.12,491.12,15797.0
2019-03-26 15:50:00,491.35,494.53,490.58,493.95,28636.0,491.35,494.53,490.58,493.95,28636.0
2019-03-27 09:30:00,490.01,496.43,490.01,494.02,9617.0,490.01,496.43,490.01,494.02,9617.0
2019-03-27 09:40:00,495.07,495.92,493.72,495.29,7805.0,495.07,495.92,493.72,495.29,7805.0
2019-03-27 09:50:00,495.3,497.88,495.3,496.67,15721.0,495.3,497.88,495.3,496.67,15721.0
2019-03-27 10:00:00,497.2,497.79,495.0,496.65,18345.0,497.2,497.79,495.0,496.65,18345.0
2019-03-27 10:10:00,496.15,498.63,496.09,498.44,6170.0,496.15,498.63,496.09,498.44,6170.0
2019-03-27 10:20:00,498.39,498.62,496.78,496.78,9005.0,498.39,498.62,496.78,496.78,9005.0
2019-03-27 10:30:00,496.65,497.71,495.34,495.85,10161.0,496.65,497.71,495.34,495.85,10161.0
2019-03-27 10:40:00,495.8,496.04,494.41,495.89,13323.0,495.8,496.04,494.41,495.89,13323.0
2019-03-27 10:50:00,495.89,495.89,493.81,493.82,9094.0,495.89,495.89,493.81,493.82,9094.0
2019-03-27 11:00:00,493.37,493.49,488.67,488.67,12350.0,493.37,493.49,488.67,488.67,12350.0
2019-03-27 11:10:00,488.68,488.69,484.1,485.43,14848.0,488.68,488.69,484.1,485.43,14848.0
2019-03-27 11:20:00,485.35,486.9,484.84,485.28,11231.0,485.35,486.9,484.84,485.28,11231.0
2019-03-27 11:30:00,485.0,485.27,480.02,480.02,20906.0,485.0,485.27,480.02,480.02,20906.0
2019-03-27 11:40:00,480.5,481.94,479.13,480.14,21151.0,480.5,481.94,479.13,480.14,21151.0
2019-03-27 11:50:00,480.89,481.51,479.14,479.69,11011.0,480.89,481.51,479.14,479.69,11011.0
2019-03-27 12:00:00,479.56,483.33,479.22,482.85,17798.0,479.56,483.33,479.22,482.85,17798.0
2019-03-27 12:10:00,482.89,485.48,481.71,484.37,15630.0,482.89,485.48,481.71,484.37,15630.0
2019-03-27 12:20:00,483.81,485.67,482.41,484.31,6468.0,483.81,485.67,482.41,484.31,6468.0
2019-03-27 12:30:00,484.2,485.71,484.2,485.0,9474.0,484.2,485.71,484.2,485.0,9474.0
2019-03-27 12:40:00,485.21,487.41,484.67,486.83,10650.0,485.21,487.41,484.67,486.83,10650.0
2019-03-27 12:50:00,486.71,488.06,486.0,486.0,10200.0,486.71,488.06,486.0,486.0,10200.0
2019-03-27 13:00:00,485.54,485.71,483.07,483.07,4620.0,485.54,485.71,483.07,483.07,4620.0
2019-03-27 13:10:00,482.9,487.0,482.9,486.28,8263.0,482.9,487.0,482.9,486.28,8263.0
2019-03-27 13:20:00,486.19,486.55,485.44,485.98,4700.0,486.19,486.55,485.44,485.98,4700.0
2019-03-27 13:30:00,485.62,485.62,483.97,485.22,4681.0,485.62,485.62,483.97,485.22,4681.0
2019-03-27 13:40:00,485.37,485.96,484.98,485.09,2154.0,485.37,485.96,484.98,485.09,2154.0
2019-03-27 13:50:00,485.45,485.45,484.07,484.07,4584.0,485.45,485.45,484.07,484.07,4584.0
2019-03-27 14:00:00,483.62,484.67,483.08,483.11,5050.0,483.62,484.67,483.08,483.11,5050.0
2019-03-27 14:10:00,483.08,484.23,482.96,483.78,7332.0,483.08,484.23,482.96,483.78,7332.0
2019-03-27 14:20:00,483.48,485.93,483.11,485.34,11779.0,483.48,485.93,483.11,485.34,11779.0
2019-03-27 14:30:00,485.17,486.28,482.33,483.07,8391.0,485.17,486.28,482.33,483.07,8391.0
2019-03-27 14:40:00,482.68,483.71,482.57,483.52,8049.0,482.68,483.71,482.57,483.52,8049.0
2019-03-27 14:50:00,483.44,483.96,481.46,482.08,7509.0,483.44,483.96,481.46,482.08,7509.0
2019-03-27 15:00:00,481.9,483.0,481.46,481.71,7094.0,481.9,483.0,481.46,481.71,7094.0
2019-03-27 15:10:00,482.04,482.33,481.08,482.11,7055.0,482.04,482.33,481.08,482.11,7055.0
2019-03-27 15:20:00,482.01,483.3,481.87,483.15,13853.0,482.01,483.3,481.87,483.15,13853.0
2019-03-27 15:30:00,483.43,485.38,483.43,485.08,14495.0,483.43,485.38,483.43,485.08,14495.0
2019-03-27 15:40:00,485.0,486.68,484.88,485.81,24844.0,485.0,486.68,484.88,485.81,24844.0
2019-03-27 15:50:00,485.89,485.98,484.44,484.93,26409.0,485.89,485.98,484.44,484.93,26409.0
2019-03-28 09:30:00,496.0,498.0,490.88,494.77,25835.0,496.0,498.0,490.88,494.77,25835.0
2019-03-28 09:40:00,494.64,494.64,488.35,490.78,24095.0,494.64,494.64,488.35,490.78,24095.0
2019-03-28 09:50:00,490.78,491.45,488.53,489.53,17500.0,490.78,491.45,488.53,489.53,17500.0
2019-03-28 10:00:00,488.52,493.49,488.51,493.23,14702.0,488.52,493.49,488.51,493.23,14702.0
2019-03-28 10:10:00,493.49,495.58,493.43,494.86,16586.0,493.49,495.58,493.43,494.86,16586.0
2019-03-28 10:20:00,494.83,496.92,494.74,496.92,15865.0,494.83,496.92,494.74,496.92,15865.0
2019-03-28 10:30:00,496.93,498.2,496.63,497.6,18114.0,496.93,498.2,496.63,497.6,18114.0
2019-03-28 10:40:00,497.26,498.21,497.25,497.71,10315.0,497.26,498.21,497.25,497.71,10315.0
2019-03-28 10:50:00,497.7,498.3,496.14,496.32,17359.0,497.7,498.3,496.14,496.32,17359.0
2019-03-28 11:00:00,496.5,496.51,492.68,496.19,19531.0,496.5,496.51,492.68,496.19,19531.0
2019-03-28 11:10:00,496.34,497.87,495.45,496.35,7461.0,496.34,497.87,495.45,496.35,7461.0
2019-03-28 11:20:00,496.4,496.75,494.16,494.17,7665.0,496.4,496.75,494.16,494.17,7665.0
2019-03-28 11:30:00,493.93,496.12,493.81,496.09,6400.0,493.93,496.12,493.81,496.09,6400.0
2019-03-28 11:40:00,495.35,496.21,494.39,495.88,4252.0,495.35,496.21,494.39,495.88,4252.0
2019-03-28 11:50:00,495.71,495.81,494.37,494.45,4402.0,495.71,495.81,494.37,494.45,4402.0
2019-03-28 12:00:00,494.45,496.13,494.12,495.51,11385.0,494.45,496.13,494.12,495.51,11385.0
2019-03-28 12:10:00,495.57,496.03,494.4,496.03,13212.0,495.57,496.03,494.4,496.03,13212.0
2019-03-28 12:20:00,496.01,496.5,495.8,496.5,5502.0,496.01,496.5,495.8,496.5,5502.0
2019-03-28 12:30:00,497.01,498.5,497.01,498.0,8427.0,497.01,498.5,497.01,498.0,8427.0
2019-03-28 12:40:00,498.0,499.0,497.79,498.9,14261.0,498.0,499.0,497.79,498.9,14261.0
2019-03-28 12:50:00,498.75,502.55,498.75,502.28,12253.0,498.75,502.55,498.75,502.28,12253.0
2019-03-28 13:00:00,502.03,504.2,501.3,501.57,8186.0,502.03,504.2,501.3,501.57,8186.0
2019-03-28 13:10:00,501.64,502.61,501.5,502.61,16344.0,501.64,502.61,501.5,502.61,16344.0
2019-03-28 13:20:00,502.3,503.06,501.35,503.06,11524.0,502.3,503.06,501.35,503.06,11524.0
2019-03-28 13:30:00,502.75,502.88,500.57,500.66,9229.0,502.75,502.88,500.57,500.66,9229.0
2019-03-28 13:40:00,500.33,500.33,499.21,500.09,8494.0,500.33,500.33,499.21,500.09,8494.0
2019-03-28 13:50:00,499.81,500.18,499.25,499.61,5800.0,499.81,500.18,499.25,499.61,5800.0
2019-03-28 14:00:00,499.4,499.94,498.18,499.31,3690.0,499.4,499.94,498.18,499.31,3690.0
2019-03-28 14:10:00,499.53,500.3,499.3,499.3,5002.0,499.53,500.3,499.3,499.3,5002.0
2019-03-28 14:20:00,499.5,500.3,499.1,499.99,2400.0,499.5,500.3,499.1,499.99,2400.0
2019-03-28 14:30:00,499.93,499.96,499.09,499.34,3300.0,499.93,499.96,499.09,499.34,3300.0
2019-03-28 14:40:00,499.58,499.9,498.82,498.85,2800.0,499.58,499.9,498.82,498.85,2800.0
2019-03-28 14:50:00,498.93,499.2,498.12,498.17,2722.0,498.93,499.2,498.12,498.17,2722.0
2019-03-28 15:00:00,498.49,500.04,498.49,498.91,3478.0,498.49,500.04,498.49,498.91,3478.0
2019-03-28 15:10:00,499.31,499.84,497.65,498.25,5657.0,499.31,499.84,497.65,498.25,5657.0
2019-03-28 15:20:00,498.63,498.63,497.64,497.64,3100.0,498.63,498.63,497.64,497.64,3100.0
2019-03-28 15:30:00,497.51,498.57,497.51,498.35,9719.0,497.51,498.57,497.51,498.35,9719.0
2019-03-28 15:40:00,498.35,498.49,497.54,497.66,7208.0,498.35,498.49,497.54,497.66,7208.0
2019-03-28 15:50:00,497.53,498.02,497.1,497.15,23172.0,497.53,498.02,497.1,497.15,23172.0
2019-03-29 09:30:00,503.11,506.07,500.14,500.71,9749.0,503.11,506.07,500.14,500.71,9749.0
2019-03-29 09:40:00,500.73,500.88,498.26,500.04,5900.0,500.73,500.88,498.26,500.04,5900.0
2019-03-29 09:50:00,499.39,500.63,498.13,499.94,4222.0,499.39,500.63,498.13,499.94,4222.0
2019-03-29 10:00:00,499.91,504.65,499.91,504.64,9100.0,499.91,504.65,499.91,504.64,9100.0
2019-03-29 10:10:00,504.81,505.72,503.96,504.38,9857.0,504.81,505.72,503.96,504.38,9857.0
2019-03-29 10:20:00,504.8,505.63,503.74,504.53,3800.0,504.8,505.63,503.74,504.53,3800.0
2019-03-29 10:30:00,504.53,506.41,504.0,504.0,11353.0,504.53,506.41,504.0,504.0,11353.0
2019-03-29 10:40:00,504.15,505.3,503.23,504.49,6569.0,504.15,505.3,503.23,504.49,6569.0
2019-03-29 10:50:00,503.81,506.0,503.61,505.91,9935.0,503.81,506.0,503.61,505.91,9935.0
2019-03-29 11:00:00,505.67,506.54,505.05,506.54,4114.0,505.67,506.54,505.05,506.54,4114.0
2019-03-29 11:10:00,506.31,508.99,506.3,507.85,7610.0,506.31,508.99,506.3,507.85,7610.0
2019-03-29 11:20:00,508.02,508.02,505.69,507.7,10731.0,508.02,508.02,505.69,507.7,10731.0
2019-03-29 11:30:00,507.54,507.69,506.11,507.1,4888.0,507.54,507.69,506.11,507.1,4888.0
2019-03-29 11:40:00,506.97,507.04,505.95,506.02,2500.0,506.97,507.04,505.95,506.02,2500.0
2019-03-29 11:50:00,506.19,506.35,505.55,505.55,1600.0,506.19,506.35,505.55,505.55,1600.0
2019-03-29 12:00:00,505.57,507.33,505.11,507.32,3035.0,505.57,507.33,505.11,507.32,3035.0
2019-03-29 12:10:00,507.57,507.57,506.73,507.07,2336.0,507.57,507.57,506.73,507.07,2336.0
2019-03-29 12:20:00,507.42,508.06,507.22,507.62,3101.0,507.42,508.06,507.22,507.62,3101.0
2019-03-29 12:30:00,507.95,508.29,507.61,508.28,1700.0,507.95,508.29,507.61,508.28,1700.0
2019-03-29 12:40:00,508.79,509.39,507.52,508.25,6165.0,508.79,509.39,507.52,508.25,6165.0
2019-03-29 12:50:00,508.23,508.23,507.26,507.62,2919.0,508.23,508.23,507.26,507.62,2919.0
2019-03-29 13:00:00,507.47,508.39,507.47,508.14,4201.0,507.47,508.39,507.47,508.14,4201.0
2019-03-29 13:10:00,507.96,508.99,507.96,508.62,2711.0,507.96,508.99,507.96,508.62,2711.0
2019-03-29 13:20:00,507.94,508.45,507.94,508.45,1000.0,507.94,508.45,507.94,508.45,1000.0
2019-03-29 13:30:00,508.1,508.67,508.06,508.66,1500.0,508.1,508.67,508.06,508.66,1500.0
2019-03-29 13:40:00,508.9,510.72,508.84,510.72,5345.0,508.9,510.72,508.84,510.72,5345.0
2019-03-29 13:50:00,510.66,510.75,509.3,510.48,2578.0,510.66,510.75,509.3,510.48,2578.0
2019-03-29 14:00:00,510.47,511.35,510.41,511.05,6019.0,510.47,511.35,510.41,511.05,6019.0
2019-03-29 14:10:00,510.76,511.16,510.17,510.73,2900.0,510.76,511.16,510.17,510.73,2900.0
2019-03-29 14:20:00,510.35,510.98,510.03,510.98,3818.0,510.35,510.98,510.03,510.98,3818.0
2019-03-29 14:30:00,511.12,511.49,510.22,510.22,2565.0,511.12,511.49,510.22,510.22,2565.0
2019-03-29 14:40:00,510.37,510.37,508.72,509.35,5867.0,510.37,510.37,508.72,509.35,5867.0
2019-03-29 14:50:00,509.47,510.05,509.16,509.57,9325.0,509.47,510.05,509.16,509.57,9325.0
2019-03-29 15:00:00,509.33,510.42,509.16,509.16,2551.0,509.33,510.42,509.16,509.16,2551.0
2019-03-29 15:10:00,509.64,509.64,509.12,509.13,1500.0,509.64,509.64,509.12,509.13,1500.0
2019-03-29 15:20:00,509.2,509.46,508.62,509.18,2000.0,509.2,509.46,508.62,509.18,2000.0
2019-03-29 15:30:00,509.21,509.21,507.9,508.13,6300.0,509.21,509.21,507.9,508.13,6300.0
2019-03-29 15:40:00,508.18,509.26,508.18,508.61,17903.0,508.18,509.26,508.18,508.61,17903.0
2019-03-29 15:50:00,508.51,509.31,507.14,508.02,29566.0,508.51,509.31,507.14,508.02,29566.0
2019-04-01 09:30:00,516.28,523.6,516.28,521.93,27898.0,516.28,523.6,516.28,521.93,27898.0
2019-04-01 09:40:00,521.31,521.95,516.56,518.04,21235.0,521.31,521.95,516.56,518.04,21235.0
2019-04-01 09:50:00,517.99,519.38,514.95,519.37,12942.0,517.99,519.38,514.95,519.37,12942.0
2019-04-01 10:00:00,519.89,522.62,517.62,519.35,19080.0,519.89,522.62,517.62,519.35,19080.0
2019-04-01 10:10:00,519.39,520.67,517.33,520.09,7936.0,519.39,520.67,517.33,520.09,7936.0
2019-04-01 10:20:00,520.72,524.5,520.71,524.5,20557.0,520.72,524.5,520.71,524.5,20557.0
2019-04-01 10:30:00,524.93,525.63,523.84,523.84,28067.0,524.93,525.63,523.84,523.84,28067.0
2019-04-01 10:40:00,524.0,524.36,522.36,523.03,23124.0,524.0,524.36,522.36,523.03,23124.0
2019-04-01 10:50:00,523.14,525.34,522.3,525.33,12988.0,523.14,525.34,522.3,525.33,12988.0
2019-04-01 11:00:00,525.89,525.9,524.33,524.63,10372.0,525.89,525.9,524.33,524.63,10372.0
2019-04-01 11:10:00,524.56,525.27,524.09,525.21,12366.0,524.56,525.27,524.09,525.21,12366.0
2019-04-01 11:20:00,525.12,525.51,523.37,524.01,16680.0,525.12,525.51,523.37,524.01,16680.0
2019-04-01 11:30:00,523.64,525.25,522.51,523.21,14235.0,523.64,525.25,522.51,523.21,14235.0
2019-04-01 11:40:00,522.94,523.5,522.55,523.5,6327.0,522.94,523.5,522.55,523.5,6327.0
2019-04-01 11:50:00,523.94,523.94,522.35,522.42,2400.0,523.94,523.94,522.35,522.42,2400.0
2019-04-01 12:00:00,522.53,522.53,520.38,520.84,5317.0,522.53,522.53,520.38,520.84,5317.0
2019-04-01 12:10:00,520.47,522.48,520.0,522.48,6700.0,520.47,522.48,520.0,522.48,6700.0
2019-04-01 12:20:00,522.25,522.55,521.1,522.16,5198.0,522.25,522.55,521.1,522.16,5198.0
2019-04-01 12:30:00,522.0,523.3,522.0,523.3,5079.0,522.0,523.3,522.0,523.3,5079.0
2019-04-01 12:40:00,523.08,523.52,522.61,522.62,5400.0,523.08,523.52,522.61,522.62,5400.0
2019-04-01 12:50:00,522.77,523.26,522.0,522.91,7296.0,522.77,523.26,522.0,522.91,7296.0
2019-04-01 13:00:00,522.91,523.14,522.2,522.2,4660.0,522.91,523.14,522.2,522.2,4660.0
2019-04-01 13:10:00,521.71,522.21,520.49,520.49,2300.0,521.71,522.21,520.49,520.49,2300.0
2019-04-01 13:20:00,520.15,521.28,519.55,521.19,4399.0,520.15,521.28,519.55,521.19,4399.0
2019-04-01 13:30:00,520.81,521.32,520.11,520.98,11722.0,520.81,521.32,520.11,520.98,11722.0
2019-04-01 13:40:00,521.0,521.45,520.74,520.78,4150.0,521.0,521.45,520.74,520.78,4150.0
2019-04-01 13:50:00,520.69,521.36,520.45,521.03,4060.0,520.69,521.36,520.45,521.03,4060.0
2019-04-01 14:00:00,521.03,521.66,520.98,521.57,6272.0,521.03,521.66,520.98,521.57,6272.0
2019-04-01 14:10:00,521.99,521.99,519.91,519.93,4431.0,521.99,521.99,519.91,519.93,4431.0
2019-04-01 14:20:00,519.91,520.08,518.48,519.08,7682.0,519.91,520.08,518.48,519.08,7682.0
2019-04-01 14:30:00,518.82,520.33,518.74,520.05,7132.0,518.82,520.33,518.74,520.05,7132.0
2019-04-01 14:40:00,520.03,520.79,519.1,519.1,4909.0,520.03,520.79,519.1,519.1,4909.0
2019-04-01 14:50:00,519.38,519.51,518.75,518.75,6913.0,519.38,519.51,518.75,518.75,6913.0
2019-04-01 15:00:00,518.71,519.18,516.95,516.95,8482.0,518.71,519.18,516.95,516.95,8482.0
2019-04-01 15:10:00,516.96,517.06,515.97,516.09,12397.0,516.96,517.06,515.97,516.09,12397.0
2019-04-01 15:20:00,516.0,517.3,516.0,517.3,9745.0,516.0,517.3,516.0,517.3,9745.0
2019-04-01 15:30:00,517.46,517.97,516.63,517.94,12160.0,517.46,517.97,516.63,517.94,12160.0
2019-04-01 15:40:00,517.99,518.35,517.46,517.77,13133.0,517.99,518.35,517.46,517.77,13133.0
2019-04-01 15:50:00,517.9,519.29,517.36,517.75,48347.0,517.9,519.29,517.36,517.75,48347.0
2019-04-02 09:30:00,517.02,521.55,517.02,518.11,13945.0,517.02,521.55,517.02,518.11,13945.0
2019-04-02 09:40:00,517.83,518.28,515.63,517.37,9203.0,517.83,518.28,515.63,517.37,9203.0
2019-04-02 09:50:00,517.44,518.47,514.28,516.99,16693.0,517.44,518.47,514.28,516.99,16693.0
2019-04-02 10:00:00,517.0,517.65,513.22,517.34,12636.0,517.0,517.65,513.22,517.34,12636.0
2019-04-02 10:10:00,517.76,521.15,517.76,520.46,9112.0,517.76,521.15,517.76,520.46,9112.0
2019-04-02 10:20:00,520.46,520.46,518.65,518.65,11545.0,520.46,520.46,518.65,518.65,11545.0
2019-04-02 10:30:00,518.58,519.07,517.08,517.53,5410.0,518.58,519.07,517.08,517.53,5410.0
2019-04-02 10:40:00,517.68,519.21,517.5,518.81,5961.0,517.68,519.21,517.5,518.81,5961.0
2019-04-02 10:50:00,518.59,519.24,518.39,518.85,6545.0,518.59,519.24,518.39,518.85,6545.0
2019-04-02 11:00:00,518.98,518.98,516.04,516.1,7229.0,518.98,518.98,516.04,516.1,7229.0
2019-04-02 11:10:00,516.04,516.42,515.4,515.93,5368.0,516.04,516.42,515.4,515.93,5368.0
2019-04-02 11:20:00,516.01,516.42,515.52,515.78,4700.0,516.01,516.42,515.52,515.78,4700.0
2019-04-02 11:30:00,515.57,515.57,514.27,514.27,2828.0,515.57,515.57,514.27,514.27,2828.0
2019-04-02 11:40:00,514.22,514.22,512.66,512.8,13658.0,514.22,514.22,512.66,512.8,13658.0
2019-04-02 11:50:00,512.89,513.16,511.38,512.08,10336.0,512.89,513.16,511.38,512.08,10336.0
2019-04-02 12:00:00,511.93,512.49,511.56,511.92,21158.0,511.93,512.49,511.56,511.92,21158.0
2019-04-02 12:10:00,511.84,512.21,510.22,510.42,8265.0,511.84,512.21,510.22,510.42,8265.0
2019-04-02 12:20:00,510.42,511.81,510.0,511.03,8500.0,510.42,511.81,510.0,511.03,8500.0
2019-04-02 12:30:00,511.03,511.98,510.4,510.46,13686.0,511.03,511.98,510.4,510.46,13686.0
2019-04-02 12:40:00,510.49,511.25,509.38,511.25,7508.0,510.49,511.25,509.38,511.25,7508.0
2019-04-02 12:50:00,511.26,511.85,510.66,511.16,7635.0,511.26,511.85,510.66,511.16,7635.0
2019-04-02 13:00:00,511.02,512.18,510.86,511.29,9411.0,511.02,512.18,510.86,511.29,9411.0
2019-04-02 13:10:00,511.12,511.7,510.14,510.43,12226.0,511.12,511.7,510.14,510.43,12226.0
2019-04-02 13:20:00,510.34,511.58,510.04,510.6,10061.0,510.34,511.58,510.04,510.6,10061.0
2019-04-02 13:30:00,510.71,510.71,510.22,510.23,1000.0,510.71,510.71,510.22,510.23,1000.0
2019-04-02 13:40:00,510.47,510.8,510.11,510.62,5825.0,510.47,510.8,510.11,510.62,5825.0
2019-04-02 13:50:00,510.3,510.54,509.96,510.52,2378.0,510.3,510.54,509.96,510.52,2378.0
2019-04-02 14:00:00,510.51,510.51,509.23,509.36,8812.0,510.51,510.51,509.23,509.36,8812.0
2019-04-02 14:10:00,509.17,510.66,509.17,509.64,8497.0,509.17,510.66,509.17,509.64,8497.0
2019-04-02 14:20:00,509.68,509.83,509.54,509.83,1010.0,509.68,509.83,509.54,509.83,1010.0
2019-04-02 14:30:00,509.71,509.75,508.36,508.54,8790.0,509.71,509.75,508.36,508.54,8790.0
2019-04-02 14:40:00,508.73,509.54,508.32,509.07,25166.0,508.73,509.54,508.32,509.07,25166.0
2019-04-02 14:50:00,509.26,510.63,509.26,509.5,4144.0,509.26,510.63,509.26,509.5,4144.0
2019-04-02 15:00:00,509.7,510.54,509.64,510.45,16285.0,509.7,510.54,509.64,510.45,16285.0
2019-04-02 15:10:00,510.35,510.91,509.88,510.9,10779.0,510.35,510.91,509.88,510.9,10779.0
2019-04-02 15:20:00,511.07,512.17,511.06,512.0,8894.0,511.07,512.17,511.06,512.0,8894.0
2019-04-02 15:30:00,512.16,512.16,510.0,510.01,18837.0,512.16,512.16,510.0,510.01,18837.0
2019-04-02 15:40:00,510.13,510.42,509.79,510.21,11749.0,510.13,510.42,509.79,510.21,11749.0
2019-04-02 15:50:00,510.43,510.85,509.8,509.8,36354.0,510.43,510.85,509.8,509.8,36354.0
2019-04-03 09:30:00,522.55,523.03,516.5,518.29,33417.0,522.55,523.03,516.5,518.29,33417.0
2019-04-03 09:40:00,518.26,519.99,516.16,519.07,19794.0,518.26,519.99,516.16,519.07,19794.0
2019-04-03 09:50:00,520.2,520.5,516.77,518.5,15322.0,520.2,520.5,516.77,518.5,15322.0
2019-04-03 10:00:00,519.11,519.11,516.79,518.31,16833.0,519.11,519.11,516.79,518.31,16833.0
2019-04-03 10:10:00,519.15,520.1,518.22,518.32,22092.0,519.15,520.1,518.22,518.32,22092.0
2019-04-03 10:20:00,518.75,520.15,518.75,519.85,28266.0,518.75,520.15,518.75,519.85,28266.0
2019-04-03 10:30:00,520.11,521.07,519.68,520.3,18209.0,520.11,521.07,519.68,520.3,18209.0
2019-04-03 10:40:00,520.18,524.0,519.68,523.11,22084.0,520.18,524.0,519.68,523.11,22084.0
2019-04-03 10:50:00,523.11,523.52,522.25,522.5,9400.0,523.11,523.52,522.25,522.5,9400.0
2019-04-03 11:00:00,522.44,524.36,522.3,523.76,7876.0,522.44,524.36,522.3,523.76,7876.0
2019-04-03 11:10:00,524.07,524.64,523.11,523.11,7370.0,524.07,524.64,523.11,523.11,7370.0
2019-04-03 11:20:00,523.06,523.06,521.65,522.37,15146.0,523.06,523.06,521.65,522.37,15146.0
2019-04-03 11:30:00,522.38,523.7,522.37,523.34,8183.0,522.38,523.7,522.37,523.34,8183.0
2019-04-03 11:40:00,523.46,524.05,523.21,523.67,9790.0,523.46,524.05,523.21,523.67,9790.0
2019-04-03 11:50:00,523.58,526.73,523.41,526.57,17654.0,523.58,526.73,523.41,526.57,17654.0
2019-04-03 12:00:00,526.58,527.09,525.22,525.67,17607.0,526.58,527.09,525.22,525.67,17607.0
2019-04-03 12:10:00,525.23,526.84,524.25,524.9,21275.0,525.23,526.84,524.25,524.9,21275.0
2019-04-03 12:20:00,525.23,526.56,524.48,526.56,10447.0,525.23,526.56,524.48,526.56,10447.0
2019-04-03 12:30:00,526.1,526.51,523.99,524.94,5975.0,526.1,526.51,523.99,524.94,5975.0
2019-04-03 12:40:00,525.19,525.73,524.32,524.56,5795.0,525.19,525.73,524.32,524.56,5795.0
2019-04-03 12:50:00,524.4,524.4,522.83,523.64,7219.0,524.4,524.4,522.83,523.64,7219.0
2019-04-03 13:00:00,523.32,523.83,523.06,523.68,2842.0,523.32,523.83,523.06,523.68,2842.0
2019-04-03 13:10:00,523.62,524.48,522.09,522.09,8466.0,523.62,524.48,522.09,522.09,8466.0
2019-04-03 13:20:00,522.23,523.06,522.22,522.44,7082.0,522.23,523.06,522.22,522.44,7082.0
2019-04-03 13:30:00,522.79,523.2,520.81,521.16,10853.0,522.79,523.2,520.81,521.16,10853.0
2019-04-03 13:40:00,521.17,521.58,520.69,521.02,9605.0,521.17,521.58,520.69,521.02,9605.0
2019-04-03 13:50:00,521.0,521.01,519.29,519.3,7581.0,521.0,521.01,519.29,519.3,7581.0
2019-04-03 14:00:00,519.01,520.35,518.6,519.97,6439.0,519.01,520.35,518.6,519.97,6439.0
2019-04-03 14:10:00,520.01,520.52,519.35,520.18,5900.0,520.01,520.52,519.35,520.18,5900.0
2019-04-03 14:20:00,520.56,521.41,520.21,521.05,5863.0,520.56,521.41,520.21,521.05,5863.0
2019-04-03 14:30:00,521.26,521.26,519.18,519.18,3972.0,521.26,521.26,519.18,519.18,3972.0
2019-04-03 14:40:00,519.17,519.17,517.44,518.19,7796.0,519.17,519.17,517.44,518.19,7796.0
2019-04-03 14:50:00,518.28,519.59,518.28,519.26,2014.0,518.28,519.59,518.28,519.26,2014.0
2019-04-03 15:00:00,518.92,519.06,517.71,518.05,8731.0,518.92,519.06,517.71,518.05,8731.0
2019-04-03 15:10:00,517.49,517.66,516.53,516.71,4444.0,517.49,517.66,516.53,516.71,4444.0
2019-04-03 15:20:00,516.8,516.8,514.5,514.8,20356.0,516.8,516.8,514.5,514.8,20356.0
2019-04-03 15:30:00,514.74,514.97,512.88,512.88,17965.0,514.74,514.97,512.88,512.88,17965.0
2019-04-03 15:40:00,512.88,513.4,509.32,509.72,45498.0,512.88,513.4,509.32,509.72,45498.0
2019-04-03 15:50:00,509.78,510.67,507.7,508.66,62906.0,509.78,510.67,507.7,508.66,62906.0
2019-04-04 09:30:00,508.55,508.79,502.0,502.76,36468.0,508.55,508.79,502.0,502.76,36468.0
2019-04-04 09:40:00,502.01,505.94,502.01,502.3,20403.0,502.01,505.94,502.01,502.3,20403.0
2019-04-04 09:50:00,502.92,504.33,500.76,502.38,11123.0,502.92,504.33,500.76,502.38,11123.0
2019-04-04 10:00:00,502.1,502.73,498.27,500.29,17952.0,502.1,502.73,498.27,500.29,17952.0
2019-04-04 10:10:00,499.91,501.86,497.07,497.23,12192.0,499.91,501.86,497.07,497.23,12192.0
2019-04-04 10:20:00,496.93,497.0,493.32,494.16,10078.0,496.93,497.0,493.32,494.16,10078.0
2019-04-04 10:30:00,494.16,494.64,490.86,491.97,24600.0,494.16,494.64,490.86,491.97,24600.0
2019-04-04 10:40:00,492.16,496.3,492.03,495.97,24614.0,492.16,496.3,492.03,495.97,24614.0
2019-04-04 10:50:00,495.8,499.99,495.6,496.85,24195.0,495.8,499.99,495.6,496.85,24195.0
2019-04-04 11:00:00,497.0,498.28,495.03,496.83,13893.0,497.0,498.28,495.03,496.83,13893.0
2019-04-04 11:10:00,496.5,497.25,492.75,493.2,11381.0,496.5,497.25,492.75,493.2,11381.0
2019-04-04 11:20:00,494.29,495.33,493.36,493.79,10540.0,494.29,495.33,493.36,493.79,10540.0
2019-04-04 11:30:00,494.22,495.54,494.22,495.26,15018.0,494.22,495.54,494.22,495.26,15018.0
2019-04-04 11:40:00,495.26,496.53,494.8,495.62,8737.0,495.26,496.53,494.8,495.62,8737.0
2019-04-04 11:50:00,494.5,496.71,493.01,496.46,5698.0,494.5,496.71,493.01,496.46,5698.0
2019-04-04 12:00:00,496.59,497.53,495.88,497.3,3787.0,496.59,497.53,495.88,497.3,3787.0
2019-04-04 12:10:00,496.79,498.21,496.52,497.25,3500.0,496.79,498.21,496.52,497.25,3500.0
2019-04-04 12:20:00,497.02,499.3,497.02,498.06,8500.0,497.02,499.3,497.02,498.06,8500.0
2019-04-04 12:30:00,497.9,498.02,495.13,496.37,6557.0,497.9,498.02,495.13,496.37,6557.0
2019-04-04 12:40:00,496.15,496.15,494.51,495.71,5510.0,496.15,496.15,494.51,495.71,5510.0
2019-04-04 12:50:00,496.28,498.0,495.99,498.0,4309.0,496.28,498.0,495.99,498.0,4309.0
2019-04-04 13:00:00,497.78,499.75,497.1,499.75,6596.0,497.78,499.75,497.1,499.75,6596.0
2019-04-04 13:10:00,499.53,499.61,498.34,499.27,4700.0,499.53,499.61,498.34,499.27,4700.0
2019-04-04 13:20:00,499.62,499.62,497.83,498.0,5104.0,499.62,499.62,497.83,498.0,5104.0
2019-04-04 13:30:00,498.14,498.14,496.02,496.31,7511.0,498.14,498.14,496.02,496.31,7511.0
2019-04-04 13:40:00,496.52,497.33,495.99,496.73,2100.0,496.52,497.33,495.99,496.73,2100.0
2019-04-04 13:50:00,497.33,497.84,496.68,496.69,3651.0,497.33,497.84,496.68,496.69,3651.0
2019-04-04 14:00:00,496.69,497.36,496.01,496.84,5197.0,496.69,497.36,496.01,496.84,5197.0
2019-04-04 14:10:00,497.18,498.21,496.08,497.4,12500.0,497.18,498.21,496.08,497.4,12500.0
2019-04-04 14:20:00,498.43,499.5,497.38,498.8,9401.0,498.43,499.5,497.38,498.8,9401.0
2019-04-04 14:30:00,499.07,500.01,498.96,499.1,8016.0,499.07,500.01,498.96,499.1,8016.0
2019-04-04 14:40:00,499.67,500.0,498.38,498.38,11840.0,499.67,500.0,498.38,498.38,11840.0
2019-04-04 14:50:00,498.17,500.0,498.17,500.0,14573.0,498.17,500.0,498.17,500.0,14573.0
2019-04-04 15:00:00,499.93,500.11,499.33,499.53,12136.0,499.93,500.11,499.33,499.53,12136.0
2019-04-04 15:10:00,499.48,500.69,499.31,500.0,12484.0,499.48,500.69,499.31,500.0,12484.0
2019-04-04 15:20:00,499.82,500.0,499.63,499.66,6819.0,499.82,500.0,499.63,499.66,6819.0
2019-04-04 15:30:00,499.97,500.83,499.5,500.39,21019.0,499.97,500.83,499.5,500.39,21019.0
2019-04-04 15:40:00,500.48,501.85,500.48,501.8,12259.0,500.48,501.85,500.48,501.8,12259.0
2019-04-04 15:50:00,501.76,502.85,501.15,501.2,42057.0,501.76,502.85,501.15,501.2,42057.0
2019-04-05 09:30:00,511.7,511.7,504.5,506.12,29196.0,511.7,511.7,504.5,506.12,29196.0
2019-04-05 09:40:00,506.49,508.79,503.63,504.59,30796.0,506.49,508.79,503.63,504.59,30796.0
2019-04-05 09:50:00,504.5,504.86,500.42,500.42,18455.0,504.5,504.86,500.42,500.42,18455.0
2019-04-05 10:00:00,501.86,504.84,498.44,502.98,14851.0,501.86,504.84,498.44,502.98,14851.0
2019-04-05 10:10:00,503.7,504.3,502.02,503.0,7417.0,503.7,504.3,502.02,503.0,7417.0
2019-04-05 10:20:00,502.45,503.64,502.31,502.69,3748.0,502.45,503.64,502.31,502.69,3748.0
2019-04-05 10:30:00,503.02,504.93,502.47,502.66,5207.0,503.02,504.93,502.47,502.66,5207.0
2019-04-05 10:40:00,502.47,502.64,501.02,502.06,3670.0,502.47,502.64,501.02,502.06,3670.0
2019-04-05 10:50:00,502.29,502.67,501.46,501.47,2811.0,502.29,502.67,501.46,501.47,2811.0
2019-04-05 11:00:00,502.2,503.25,500.48,502.87,4100.0,502.2,503.25,500.48,502.87,4100.0
2019-04-05 11:10:00,502.86,503.52,501.71,501.71,3363.0,502.86,503.52,501.71,501.71,3363.0
2019-04-05 11:20:00,501.04,501.85,501.03,501.4,3080.0,501.04,501.85,501.03,501.4,3080.0
2019-04-05 11:30:00,500.9,501.01,499.3,499.62,3342.0,500.9,501.01,499.3,499.62,3342.0
2019-04-05 11:40:00,499.49,500.7,499.49,499.79,3100.0,499.49,500.7,499.49,499.79,3100.0
2019-04-05 11:50:00,499.21,500.52,499.2,500.19,2175.0,499.21,500.52,499.2,500.19,2175.0
2019-04-05 12:00:00,500.37,503.3,500.13,503.29,4411.0,500.37,503.3,500.13,503.29,4411.0
2019-04-05 12:10:00,503.02,504.02,503.0,503.71,3950.0,503.02,504.02,503.0,503.71,3950.0
2019-04-05 12:20:00,504.05,504.31,503.25,503.26,1600.0,504.05,504.31,503.25,503.26,1600.0
2019-04-05 12:30:00,503.17,503.72,502.2,502.9,2419.0,503.17,503.72,502.2,502.9,2419.0
2019-04-05 12:40:00,502.89,503.86,502.54,503.03,2300.0,502.89,503.86,502.54,503.03,2300.0
2019-04-05 12:50:00,503.03,503.43,501.49,503.43,4914.0,503.03,503.43,501.49,503.43,4914.0
2019-04-05 13:00:00,503.54,504.0,503.02,503.04,3000.0,503.54,504.0,503.02,503.04,3000.0
2019-04-05 13:10:00,503.03,506.0,501.28,501.77,30910.0,503.03,506.0,501.28,501.77,30910.0
2019-04-05 13:20:00,501.86,502.1,501.46,501.5,4080.0,501.86,502.1,501.46,501.5,4080.0
2019-04-05 13:30:00,501.67,501.67,500.32,500.66,3000.0,501.67,501.67,500.32,500.66,3000.0
2019-04-05 13:40:00,500.63,501.43,500.28,500.6,2900.0,500.63,501.43,500.28,500.6,2900.0
2019-04-05 13:50:00,500.94,501.37,500.23,501.37,5500.0,500.94,501.37,500.23,501.37,5500.0
2019-04-05 14:00:00,500.5,500.5,499.48,500.21,3411.0,500.5,500.5,499.48,500.21,3411.0
2019-04-05 14:10:00,499.67,500.55,499.67,500.37,2600.0,499.67,500.55,499.67,500.37,2600.0
2019-04-05 14:20:00,499.67,500.79,499.66,499.88,1400.0,499.67,500.79,499.66,499.88,1400.0
2019-04-05 14:30:00,499.87,500.35,499.17,499.98,2000.0,499.87,500.35,499.17,499.98,2000.0
2019-04-05 14:40:00,500.17,500.35,499.52,499.76,4100.0,500.17,500.35,499.52,499.76,4100.0
2019-04-05 14:50:00,499.76,500.78,499.75,500.48,4883.0,499.76,500.78,499.75,500.48,4883.0
2019-04-05 15:00:00,500.48,500.67,500.14,500.26,4660.0,500.48,500.67,500.14,500.26,4660.0
2019-04-05 15:10:00,500.16,500.94,499.88,500.94,4030.0,500.16,500.94,499.88,500.94,4030.0
2019-04-05 15:20:00,501.17,502.47,501.09,501.77,5242.0,501.17,502.47,501.09,501.77,5242.0
2019-04-05 15:30:00,501.71,502.4,501.46,501.65,6526.0,501.71,502.4,501.46,501.65,6526.0
2019-04-05 15:40:00,501.64,502.39,501.31,502.36,6121.0,501.64,502.39,501.31,502.36,6121.0
2019-04-05 15:50:00,502.45,502.85,501.75,502.8,19855.0,502.45,502.85,501.75,502.8,19855.0
2019-04-08 09:30:00,503.84,503.84,497.78,498.96,9236.0,503.84,503.84,497.78,498.96,9236.0
2019-04-08 09:40:00,498.46,499.18,496.62,498.7,2998.0,498.46,499.18,496.62,498.7,2998.0
2019-04-08 09:50:00,499.73,501.38,499.3,501.38,3700.0,499.73,501.38,499.3,501.38,3700.0
2019-04-08 10:00:00,500.57,501.08,498.46,501.08,3273.0,500.57,501.08,498.46,501.08,3273.0
2019-04-08 10:10:00,501.57,501.57,500.66,501.29,2034.0,501.57,501.57,500.66,501.29,2034.0
2019-04-08 10:20:00,501.25,501.25,499.6,499.6,700.0,501.25,501.25,499.6,499.6,700.0
2019-04-08 10:30:00,499.6,502.63,499.6,501.69,3100.0,499.6,502.63,499.6,501.69,3100.0
2019-04-08 10:40:00,501.72,502.84,501.42,502.23,2200.0,501.72,502.84,501.42,502.23,2200.0
2019-04-08 10:50:00,502.28,502.33,501.72,502.33,1712.0,502.28,502.33,501.72,502.33,1712.0
2019-04-08 11:00:00,502.53,503.73,502.42,503.73,1300.0,502.53,503.73,502.42,503.73,1300.0
2019-04-08 11:10:00,503.5,503.5,502.26,502.89,2450.0,503.5,503.5,502.26,502.89,2450.0
2019-04-08 11:20:00,502.4,503.97,502.06,503.9,3303.0,502.4,503.97,502.06,503.9,3303.0
2019-04-08 11:30:00,503.91,503.91,502.15,502.23,2200.0,503.91,503.91,502.15,502.23,2200.0
2019-04-08 11:40:00,502.13,502.51,501.44,502.04,4186.0,502.13,502.51,501.44,502.04,4186.0
2019-04-08 11:50:00,502.05,502.05,500.0,500.0,3639.0,502.05,502.05,500.0,500.0,3639.0
2019-04-08 12:00:00,500.02,500.02,498.05,499.1,4906.0,500.02,500.02,498.05,499.1,4906.0
2019-04-08 12:10:00,499.99,499.99,499.51,499.73,600.0,499.99,499.99,499.51,499.73,600.0
2019-04-08 12:20:00,500.09,501.09,499.9,499.98,1388.0,500.09,501.09,499.9,499.98,1388.0
2019-04-08 12:30:00,499.99,501.74,499.67,501.29,2000.0,499.99,501.74,499.67,501.29,2000.0
2019-04-08 12:40:00,501.65,501.65,500.62,501.45,3026.0,501.65,501.65,500.62,501.45,3026.0
2019-04-08 12:50:00,501.72,502.2,501.71,502.2,1096.0,501.72,502.2,501.71,502.2,1096.0
2019-04-08 13:00:00,501.86,503.39,501.86,503.39,1450.0,501.86,503.39,501.86,503.39,1450.0
2019-04-08 13:10:00,503.51,504.25,502.77,503.69,3731.0,503.51,504.25,502.77,503.69,3731.0
2019-04-08 13:20:00,503.96,504.6,503.6,504.6,1600.0,503.96,504.6,503.6,504.6,1600.0
2019-04-08 13:30:00,504.51,505.34,504.33,504.89,4626.0,504.51,505.34,504.33,504.89,4626.0
2019-04-08 13:40:00,504.65,505.3,504.35,504.35,400.0,504.65,505.3,504.35,504.35,400.0
2019-04-08 13:50:00,504.05,505.63,504.05,505.63,1399.0,504.05,505.63,504.05,505.63,1399.0
2019-04-08 14:00:00,505.48,505.76,505.21,505.76,1021.0,505.48,505.76,505.21,505.76,1021.0
2019-04-08 14:10:00,506.06,506.44,504.83,505.12,2300.0,506.06,506.44,504.83,505.12,2300.0
2019-04-08 14:20:00,505.11,505.15,502.38,502.59,6533.0,505.11,505.15,502.38,502.59,6533.0
2019-04-08 14:30:00,502.74,502.75,501.49,502.48,3700.0,502.74,502.75,501.49,502.48,3700.0
2019-04-08 14:40:00,502.1,503.78,502.09,502.77,8052.0,502.1,503.78,502.09,502.77,8052.0
2019-04-08 14:50:00,502.9,504.05,502.9,504.05,800.0,502.9,504.05,502.9,504.05,800.0
2019-04-08 15:00:00,504.0,504.71,503.99,504.15,1923.0,504.0,504.71,503.99,504.15,1923.0
2019-04-08 15:10:00,503.96,504.77,503.95,504.6,1400.0,503.96,504.77,503.95,504.6,1400.0
2019-04-08 15:20:00,504.94,505.16,504.75,504.96,4071.0,504.94,505.16,504.75,504.96,4071.0
2019-04-08 15:30:00,504.55,504.96,504.28,504.6,2300.0,504.55,504.96,504.28,504.6,2300.0
2019-04-08 15:40:00,504.64,505.91,504.63,505.64,3034.0,504.64,505.91,504.63,505.64,3034.0
2019-04-08 15:50:00,505.7,506.84,505.7,506.63,9995.0,505.7,506.84,505.7,506.63,9995.0
2019-04-09 09:30:00,500.74,505.41,500.74,504.37,10523.0,500.74,505.41,500.74,504.37,10523.0
2019-04-09 09:40:00,504.73,505.95,502.56,502.56,3205.0,504.73,505.95,502.56,502.56,3205.0
2019-04-09 09:50:00,503.79,505.01,502.57,504.6,2800.0,503.79,505.01,502.57,504.6,2800.0
2019-04-09 10:00:00,505.08,505.96,503.62,505.36,4100.0,505.08,505.96,503.62,505.36,4100.0
2019-04-09 10:10:00,505.39,505.74,503.55,503.55,2960.0,505.39,505.74,503.55,503.55,2960.0
2019-04-09 10:20:00,503.81,506.94,503.81,506.83,3620.0,503.81,506.94,503.81,506.83,3620.0
2019-04-09 10:30:00,506.94,507.1,504.88,507.1,4849.0,506.94,507.1,504.88,507.1,4849.0
2019-04-09 10:40:00,506.51,507.4,504.05,504.06,4800.0,506.51,507.4,504.05,504.06,4800.0
2019-04-09 10:50:00,504.28,504.89,503.88,504.89,900.0,504.28,504.89,503.88,504.89,900.0
2019-04-09 11:00:00,505.22,506.05,504.67,505.47,1100.0,505.22,506.05,504.67,505.47,1100.0
2019-04-09 11:10:00,505.31,507.39,505.31,507.34,3179.0,505.31,507.39,505.31,507.34,3179.0
2019-04-09 11:20:00,507.34,507.34,505.9,507.34,3088.0,507.34,507.34,505.9,507.34,3088.0
2019-04-09 11:30:00,506.23,507.42,506.23,507.27,500.0,506.23,507.42,506.23,507.27,500.0
2019-04-09 11:40:00,507.35,509.17,507.35,509.1,3983.0,507.35,509.17,507.35,509.1,3983.0
2019-04-09 11:50:00,508.6,509.05,507.33,508.27,4740.0,508.6,509.05,507.33,508.27,4740.0
2019-04-09 12:00:00,508.27,509.12,508.26,508.53,2801.0,508.27,509.12,508.26,508.53,2801.0
2019-04-09 12:10:00,509.3,509.56,509.2,509.2,2548.0,509.3,509.56,509.2,509.2,2548.0
2019-04-09 12:20:00,509.24,510.0,508.01,508.26,4850.0,509.24,510.0,508.01,508.26,4850.0
2019-04-09 12:30:00,508.11,508.95,507.96,508.95,4239.0,508.11,508.95,507.96,508.95,4239.0
2019-04-09 12:40:00,509.02,509.03,508.05,508.05,1400.0,509.02,509.03,508.05,508.05,1400.0
2019-04-09 12:50:00,508.5,508.5,508.02,508.02,200.0,508.5,508.5,508.02,508.02,200.0
2019-04-09 13:00:00,507.93,508.17,507.93,508.13,1450.0,507.93,508.17,507.93,508.13,1450.0
2019-04-09 13:10:00,508.4,509.2,508.4,509.2,1875.0,508.4,509.2,508.4,509.2,1875.0
2019-04-09 13:20:00,508.76,508.87,508.1,508.1,1402.0,508.76,508.87,508.1,508.1,1402.0
2019-04-09 13:30:00,508.1,508.1,507.8,507.81,1300.0,508.1,508.1,507.8,507.81,1300.0
2019-04-09 13:40:00,507.74,507.84,507.64,507.7,1003.0,507.74,507.84,507.64,507.7,1003.0
2019-04-09 13:50:00,507.37,507.37,506.14,506.39,2274.0,507.37,507.37,506.14,506.39,2274.0
2019-04-09 14:00:00,506.24,506.5,505.53,506.16,1600.0,506.24,506.5,505.53,506.16,1600.0
2019-04-09 14:10:00,505.84,507.3,505.84,507.0,4238.0,505.84,507.3,505.84,507.0,4238.0
2019-04-09 14:20:00,507.12,507.54,507.0,507.15,1001.0,507.12,507.54,507.0,507.15,1001.0
2019-04-09 14:30:00,507.29,507.9,507.29,507.9,1248.0,507.29,507.9,507.29,507.9,1248.0
2019-04-09 14:40:00,507.61,507.62,506.63,506.75,1200.0,507.61,507.62,506.63,506.75,1200.0
2019-04-09 14:50:00,507.1,507.22,506.67,506.93,2249.0,507.1,507.22,506.67,506.93,2249.0
2019-04-09 15:00:00,506.96,507.47,506.49,506.89,10521.0,506.96,507.47,506.49,506.89,10521.0
2019-04-09 15:10:00,507.06,508.09,506.68,507.22,5558.0,507.06,508.09,506.68,507.22,5558.0
2019-04-09 15:20:00,506.81,507.37,506.73,507.13,1875.0,506.81,507.37,506.73,507.13,1875.0
2019-04-09 15:30:00,507.72,507.88,506.4,506.5,6182.0,507.72,507.88,506.4,506.5,6182.0
2019-04-09 15:40:00,506.22,506.8,504.99,506.8,8540.0,506.22,506.8,504.99,506.8,8540.0
2019-04-09 15:50:00,506.29,506.69,504.26,505.52,12212.0,506.29,506.69,504.26,505.52,12212.0
2019-04-10 09:30:00,507.12,510.0,504.71,505.01,4927.0,507.12,510.0,504.71,505.01,4927.0
2019-04-10 09:40:00,505.34,507.38,505.34,506.09,4431.0,505.34,507.38,505.34,506.09,4431.0
2019-04-10 09:50:00,506.58,509.63,506.49,508.7,10984.0,506.58,509.63,506.49,508.7,10984.0
2019-04-10 10:00:00,508.33,509.4,507.9,508.01,5254.0,508.33,509.4,507.9,508.01,5254.0
2019-04-10 10:10:00,507.74,508.29,506.79,508.29,6924.0,507.74,508.29,506.79,508.29,6924.0
2019-04-10 10:20:00,508.7,509.45,508.31,509.02,4552.0,508.7,509.45,508.31,509.02,4552.0
2019-04-10 10:30:00,509.51,510.29,509.06,509.43,10625.0,509.51,510.29,509.06,509.43,10625.0
2019-04-10 10:40:00,509.7,509.9,507.8,509.02,7592.0,509.7,509.9,507.8,509.02,7592.0
2019-04-10 10:50:00,509.35,509.35,507.74,508.35,9237.0,509.35,509.35,507.74,508.35,9237.0
2019-04-10 11:00:00,508.55,508.67,507.84,508.53,4363.0,508.55,508.67,507.84,508.53,4363.0
2019-04-10 11:10:00,508.81,508.95,508.61,508.95,1000.0,508.81,508.95,508.61,508.95,1000.0
2019-04-10 11:20:00,508.68,509.37,508.37,508.44,3163.0,508.68,509.37,508.37,508.44,3163.0
2019-04-10 11:30:00,508.6,510.15,508.6,510.03,12821.0,508.6,510.15,508.6,510.03,12821.0
2019-04-10 11:40:00,510.51,511.62,510.51,510.82,2900.0,510.51,511.62,510.51,510.82,2900.0
2019-04-10 11:50:00,511.04,511.04,510.13,510.13,1300.0,511.04,511.04,510.13,510.13,1300.0
2019-04-10 12:00:00,510.67,510.95,509.75,509.96,1500.0,510.67,510.95,509.75,509.96,1500.0
2019-04-10 12:10:00,510.09,510.59,509.81,510.45,7798.0,510.09,510.59,509.81,510.45,7798.0
2019-04-10 12:20:00,510.56,511.46,510.27,510.79,4866.0,510.56,511.46,510.27,510.79,4866.0
2019-04-10 12:30:00,510.91,511.63,510.65,510.82,5285.0,510.91,511.63,510.65,510.82,5285.0
2019-04-10 12:40:00,511.18,511.71,510.94,511.69,1136.0,511.18,511.71,510.94,511.69,1136.0
2019-04-10 12:50:00,511.95,513.15,511.78,512.39,6546.0,511.95,513.15,511.78,512.39,6546.0
2019-04-10 13:00:00,512.78,513.0,511.89,511.89,2061.0,512.78,513.0,511.89,511.89,2061.0
2019-04-10 13:10:00,512.76,513.1,512.76,512.93,500.0,512.76,513.1,512.76,512.93,500.0
2019-04-10 13:20:00,513.04,514.0,512.75,514.0,8649.0,513.04,514.0,512.75,514.0,8649.0
2019-04-10 13:30:00,513.85,513.85,512.82,513.47,2271.0,513.85,513.85,512.82,513.47,2271.0
2019-04-10 13:40:00,513.45,515.0,513.45,514.7,2250.0,513.45,515.0,513.45,514.7,2250.0
2019-04-10 13:50:00,515.19,515.99,514.93,515.63,1727.0,515.19,515.99,514.93,515.63,1727.0
2019-04-10 14:00:00,515.65,516.01,513.94,513.94,2726.0,515.65,516.01,513.94,513.94,2726.0
2019-04-10 14:10:00,513.98,513.98,512.55,513.17,8693.0,513.98,513.98,512.55,513.17,8693.0
2019-04-10 14:20:00,513.2,513.4,512.1,512.1,4852.0,513.2,513.4,512.1,512.1,4852.0
2019-04-10 14:30:00,512.12,513.79,512.12,513.79,900.0,512.12,513.79,512.12,513.79,900.0
2019-04-10 14:40:00,513.49,514.59,513.49,514.55,4508.0,513.49,514.59,513.49,514.55,4508.0
2019-04-10 14:50:00,514.88,515.88,514.88,515.0,2600.0,514.88,515.88,514.88,515.0,2600.0
2019-04-10 15:00:00,515.19,516.04,514.74,515.13,5614.0,515.19,516.04,514.74,515.13,5614.0
2019-04-10 15:10:00,515.12,515.2,514.43,514.52,3257.0,515.12,515.2,514.43,514.52,3257.0
2019-04-10 15:20:00,514.66,515.74,514.58,515.43,3321.0,514.66,515.74,514.58,515.43,3321.0
2019-04-10 15:30:00,515.64,516.75,515.32,516.75,3803.0,515.64,516.75,515.32,516.75,3803.0
2019-04-10 15:40:00,516.84,516.91,515.05,516.29,11744.0,516.84,516.91,515.05,516.29,11744.0
2019-04-10 15:50:00,516.37,516.59,513.51,514.12,21785.0,516.37,516.59,513.51,514.12,21785.0
2019-04-11 09:30:00,507.0,508.52,502.18,503.0,32548.0,507.0,508.52,502.18,503.0,32548.0
2019-04-11 09:40:00,503.39,507.11,503.38,504.44,9705.0,503.39,507.11,503.38,504.44,9705.0
2019-04-11 09:50:00,504.96,505.19,501.7,504.76,8974.0,504.96,505.19,501.7,504.76,8974.0
2019-04-11 10:00:00,504.78,506.57,504.32,504.67,8420.0,504.78,506.57,504.32,504.67,8420.0
2019-04-11 10:10:00,504.34,506.24,504.34,505.87,9208.0,504.34,506.24,504.34,505.87,9208.0
2019-04-11 10:20:00,505.78,507.93,505.78,507.52,1683.0,505.78,507.93,505.78,507.52,1683.0
2019-04-11 10:30:00,508.24,508.8,507.48,508.16,9684.0,508.24,508.8,507.48,508.16,9684.0
2019-04-11 10:40:00,508.21,510.0,507.71,509.87,5541.0,508.21,510.0,507.71,509.87,5541.0
2019-04-11 10:50:00,509.67,510.32,508.69,510.13,11825.0,509.67,510.32,508.69,510.13,11825.0
2019-04-11 11:00:00,510.14,510.5,507.42,507.66,5422.0,510.14,510.5,507.42,507.66,5422.0
2019-04-11 11:10:00,507.64,508.49,507.32,507.67,9385.0,507.64,508.49,507.32,507.67,9385.0
2019-04-11 11:20:00,507.67,508.42,507.66,508.42,2400.0,507.67,508.42,507.66,508.42,2400.0
2019-04-11 11:30:00,508.07,508.99,507.41,507.41,7262.0,508.07,508.99,507.41,507.41,7262.0
2019-04-11 11:40:00,506.75,506.99,506.19,506.54,2100.0,506.75,506.99,506.19,506.54,2100.0
2019-04-11 11:50:00,506.2,506.54,505.67,506.17,4032.0,506.2,506.54,505.67,506.17,4032.0
2019-04-11 12:00:00,506.3,506.4,505.52,505.73,3690.0,506.3,506.4,505.52,505.73,3690.0
2019-04-11 12:10:00,506.04,506.05,503.93,504.17,3800.0,506.04,506.05,503.93,504.17,3800.0
2019-04-11 12:20:00,503.9,504.21,503.27,503.43,2600.0,503.9,504.21,503.27,503.43,2600.0
2019-04-11 12:30:00,503.42,503.53,502.84,502.84,2122.0,503.42,503.53,502.84,502.84,2122.0
2019-04-11 12:40:00,502.63,505.2,502.63,505.07,9750.0,502.63,505.2,502.63,505.07,9750.0
2019-04-11 12:50:00,505.01,505.38,504.38,504.47,15041.0,505.01,505.38,504.38,504.47,15041.0
2019-04-11 13:00:00,504.85,506.03,504.45,505.54,1900.0,504.85,506.03,504.45,505.54,1900.0
2019-04-11 13:10:00,505.55,505.55,504.82,505.01,1849.0,505.55,505.55,504.82,505.01,1849.0
2019-04-11 13:20:00,504.05,504.37,503.47,503.47,600.0,504.05,504.37,503.47,503.47,600.0
2019-04-11 13:30:00,503.33,504.17,502.35,502.35,1502.0,503.33,504.17,502.35,502.35,1502.0
2019-04-11 13:40:00,502.49,502.49,501.69,502.42,2000.0,502.49,502.49,501.69,502.42,2000.0
2019-04-11 13:50:00,501.71,502.42,501.07,502.31,4724.0,501.71,502.42,501.07,502.31,4724.0
2019-04-11 14:00:00,502.42,504.17,502.36,502.36,14378.0,502.42,504.17,502.36,502.36,14378.0
2019-04-11 14:10:00,501.66,502.32,501.5,501.73,3190.0,501.66,502.32,501.5,501.73,3190.0
2019-04-11 14:20:00,501.73,502.14,501.41,501.41,3350.0,501.73,502.14,501.41,501.41,3350.0
2019-04-11 14:30:00,501.67,501.67,499.52,499.52,5291.0,501.67,501.67,499.52,499.52,5291.0
2019-04-11 14:40:00,499.72,500.89,499.72,500.68,1735.0,499.72,500.89,499.72,500.68,1735.0
2019-04-11 14:50:00,500.36,500.72,499.18,500.71,8134.0,500.36,500.72,499.18,500.71,8134.0
2019-04-11 15:00:00,501.34,503.48,501.17,503.38,6827.0,501.34,503.48,501.17,503.38,6827.0
2019-04-11 15:10:00,502.84,504.03,502.75,502.97,3500.0,502.84,504.03,502.75,502.97,3500.0
2019-04-11 15:20:00,503.28,503.28,501.73,502.05,4484.0,503.28,503.28,501.73,502.05,4484.0
2019-04-11 15:30:00,501.97,502.71,501.76,502.46,4406.0,501.97,502.71,501.76,502.46,4406.0
2019-04-11 15:40:00,502.46,503.55,502.45,503.33,7745.0,502.46,503.55,502.45,503.33,7745.0
2019-04-11 15:50:00,503.34,504.4,503.2,504.08,16651.0,503.34,504.4,503.2,504.08,16651.0
2019-04-12 09:30:00,505.46,507.53,505.0,506.33,11065.0,505.46,507.53,505.0,506.33,11065.0
2019-04-12 09:40:00,506.3,507.48,503.61,503.62,6427.0,506.3,507.48,503.61,503.62,6427.0
2019-04-12 09:50:00,504.11,508.84,504.11,508.32,14517.0,504.11,508.84,504.11,508.32,14517.0
2019-04-12 10:00:00,507.22,507.88,505.25,507.88,9102.0,507.22,507.88,505.25,507.88,9102.0
2019-04-12 10:10:00,507.38,507.57,505.32,505.62,2500.0,507.38,507.57,505.32,505.62,2500.0
2019-04-12 10:20:00,506.07,508.14,506.07,507.04,4500.0,506.07,508.14,506.07,507.04,4500.0
2019-04-12 10:30:00,506.63,507.6,506.11,506.11,5434.0,506.63,507.6,506.11,506.11,5434.0
2019-04-12 10:40:00,505.06,505.09,503.44,504.58,2701.0,505.06,505.09,503.44,504.58,2701.0
2019-04-12 10:50:00,505.2,505.53,503.71,504.03,1200.0,505.2,505.53,503.71,504.03,1200.0
2019-04-12 11:00:00,504.59,505.36,503.58,504.23,7617.0,504.59,505.36,503.58,504.23,7617.0
2019-04-12 11:10:00,504.25,504.67,503.32,504.38,9937.0,504.25,504.67,503.32,504.38,9937.0
2019-04-12 11:20:00,504.18,506.63,504.17,506.52,5243.0,504.18,506.63,504.17,506.52,5243.0
2019-04-12 11:30:00,506.5,507.72,506.18,506.96,5800.0,506.5,507.72,506.18,506.96,5800.0
2019-04-12 11:40:00,507.36,507.65,506.61,507.06,3000.0,507.36,507.65,506.61,507.06,3000.0
2019-04-12 11:50:00,507.13,507.61,506.98,507.24,2275.0,507.13,507.61,506.98,507.24,2275.0
2019-04-12 12:00:00,507.1,507.25,505.97,506.72,1900.0,507.1,507.25,505.97,506.72,1900.0
2019-04-12 12:10:00,506.83,507.94,506.61,507.29,2647.0,506.83,507.94,506.61,507.29,2647.0
2019-04-12 12:20:00,507.15,507.75,507.11,507.75,1000.0,507.15,507.75,507.11,507.75,1000.0
2019-04-12 12:30:00,507.94,509.09,507.76,508.35,7999.0,507.94,509.09,507.76,508.35,7999.0
2019-04-12 12:40:00,508.26,508.32,507.31,507.83,1526.0,508.26,508.32,507.31,507.83,1526.0
2019-04-12 12:50:00,507.88,507.99,507.82,507.83,700.0,507.88,507.99,507.82,507.83,700.0
2019-04-12 13:00:00,507.64,507.94,507.36,507.42,1500.0,507.64,507.94,507.36,507.42,1500.0
2019-04-12 13:10:00,507.37,507.39,505.25,505.95,4595.0,507.37,507.39,505.25,505.95,4595.0
2019-04-12 13:20:00,505.89,506.97,505.88,506.29,3811.0,505.89,506.97,505.88,506.29,3811.0
2019-04-12 13:30:00,506.44,506.65,504.4,505.55,6200.0,506.44,506.65,504.4,505.55,6200.0
2019-04-12 13:40:00,505.65,505.78,504.48,505.42,3084.0,505.65,505.78,504.48,505.42,3084.0
2019-04-12 13:50:00,505.09,506.7,504.48,506.7,10334.0,505.09,506.7,504.48,506.7,10334.0
2019-04-12 14:00:00,506.29,506.41,505.64,506.34,2712.0,506.29,506.41,505.64,506.34,2712.0
2019-04-12 14:10:00,506.54,507.75,506.54,506.9,4922.0,506.54,507.75,506.54,506.9,4922.0
2019-04-12 14:20:00,506.4,506.91,505.96,506.9,3076.0,506.4,506.91,505.96,506.9,3076.0
2019-04-12 14:30:00,506.85,506.85,505.0,505.69,2600.0,506.85,506.85,505.0,505.69,2600.0
2019-04-12 14:40:00,505.49,506.32,505.17,505.28,3600.0,505.49,506.32,505.17,505.28,3600.0
2019-04-12 14:50:00,505.26,505.62,504.58,505.38,2887.0,505.26,505.62,504.58,505.38,2887.0
2019-04-12 15:00:00,504.96,505.24,504.19,504.73,3300.0,504.96,505.24,504.19,504.73,3300.0
2019-04-12 15:10:00,504.8,504.81,503.75,503.83,3000.0,504.8,504.81,503.75,503.83,3000.0
2019-04-12 15:20:00,504.13,504.57,503.4,504.46,3300.0,504.13,504.57,503.4,504.46,3300.0
2019-04-12 15:30:00,504.32,504.47,503.92,504.34,4951.0,504.32,504.47,503.92,504.34,4951.0
2019-04-12 15:40:00,504.15,504.66,503.31,504.66,4850.0,504.15,504.66,503.31,504.66,4850.0
2019-04-12 15:50:00,504.59,504.93,503.65,504.83,16301.0,504.59,504.93,503.65,504.83,16301.0
2019-04-15 09:30:00,503.03,510.0,502.69,508.0,9017.0,503.03,510.0,502.69,508.0,9017.0
2019-04-15 09:40:00,508.16,510.25,506.59,510.24,9686.0,508.16,510.25,506.59,510.24,9686.0
2019-04-15 09:50:00,510.16,512.52,508.62,510.86,19903.0,510.16,512.52,508.62,510.86,19903.0
2019-04-15 10:00:00,512.44,513.22,510.4,511.75,7263.0,512.44,513.22,510.4,511.75,7263.0
2019-04-15 10:10:00,510.64,511.8,508.15,509.3,11355.0,510.64,511.8,508.15,509.3,11355.0
2019-04-15 10:20:00,509.28,509.76,507.14,508.11,4640.0,509.28,509.76,507.14,508.11,4640.0
2019-04-15 10:30:00,507.67,507.91,504.72,506.35,5801.0,507.67,507.91,504.72,506.35,5801.0
2019-04-15 10:40:00,506.06,506.12,503.38,506.11,8458.0,506.06,506.12,503.38,506.11,8458.0
2019-04-15 10:50:00,506.96,507.98,506.06,507.9,8792.0,506.96,507.98,506.06,507.9,8792.0
2019-04-15 11:00:00,506.75,507.9,506.73,507.3,1800.0,506.75,507.9,506.73,507.3,1800.0
2019-04-15 11:10:00,508.11,509.24,507.64,508.93,3936.0,508.11,509.24,507.64,508.93,3936.0
2019-04-15 11:20:00,508.41,509.23,508.04,508.3,4874.0,508.41,509.23,508.04,508.3,4874.0
2019-04-15 11:30:00,508.14,508.8,507.47,508.23,2306.0,508.14,508.8,507.47,508.23,2306.0
2019-04-15 11:40:00,508.35,509.43,507.8,509.43,1860.0,508.35,509.43,507.8,509.43,1860.0
2019-04-15 11:50:00,509.19,510.51,509.19,510.51,2950.0,509.19,510.51,509.19,510.51,2950.0
2019-04-15 12:00:00,510.53,510.87,509.42,510.08,2301.0,510.53,510.87,509.42,510.08,2301.0
2019-04-15 12:10:00,510.52,511.8,509.39,511.4,4200.0,510.52,511.8,509.39,511.4,4200.0
2019-04-15 12:20:00,511.98,512.37,511.23,511.56,3069.0,511.98,512.37,511.23,511.56,3069.0
2019-04-15 12:30:00,512.11,512.2,511.7,511.94,2567.0,512.11,512.2,511.7,511.94,2567.0
2019-04-15 12:40:00,511.99,512.73,511.76,512.65,1895.0,511.99,512.73,511.76,512.65,1895.0
2019-04-15 12:50:00,512.93,513.39,511.72,511.72,5623.0,512.93,513.39,511.72,511.72,5623.0
2019-04-15 13:00:00,512.36,512.82,512.03,512.24,6008.0,512.36,512.82,512.03,512.24,6008.0
2019-04-15 13:10:00,512.34,513.8,511.8,513.42,9214.0,512.34,513.8,511.8,513.42,9214.0
2019-04-15 13:20:00,513.57,513.64,513.25,513.29,1700.0,513.57,513.64,513.25,513.29,1700.0
2019-04-15 13:30:00,513.5,513.66,513.09,513.5,1441.0,513.5,513.66,513.09,513.5,1441.0
2019-04-15 13:40:00,513.67,513.83,512.48,512.48,1000.0,513.67,513.83,512.48,512.48,1000.0
2019-04-15 13:50:00,512.7,513.23,512.67,512.72,1603.0,512.7,513.23,512.67,512.72,1603.0
2019-04-15 14:00:00,512.61,513.2,512.57,512.7,4211.0,512.61,513.2,512.57,512.7,4211.0
2019-04-15 14:10:00,512.88,513.05,512.06,512.76,11524.0,512.88,513.05,512.06,512.76,11524.0
2019-04-15 14:20:00,512.9,513.77,512.89,513.3,2520.0,512.9,513.77,512.89,513.3,2520.0
2019-04-15 14:30:00,512.75,513.9,512.74,513.77,5051.0,512.75,513.9,512.74,513.77,5051.0
2019-04-15 14:40:00,513.78,514.54,513.57,514.24,3294.0,513.78,514.54,513.57,514.24,3294.0
2019-04-15 14:50:00,514.05,515.75,513.76,514.87,3991.0,514.05,515.75,513.76,514.87,3991.0
2019-04-15 15:00:00,514.88,516.3,514.3,515.77,5864.0,514.88,516.3,514.3,515.77,5864.0
2019-04-15 15:10:00,515.71,516.23,514.87,516.23,3301.0,515.71,516.23,514.87,516.23,3301.0
2019-04-15 15:20:00,515.58,516.39,514.96,515.4,4041.0,515.58,516.39,514.96,515.4,4041.0
2019-04-15 15:30:00,515.22,515.28,513.91,514.07,3800.0,515.22,515.28,513.91,514.07,3800.0
2019-04-15 15:40:00,514.2,514.62,513.34,514.35,8542.0,514.2,514.62,513.34,514.35,8542.0
2019-04-15 15:50:00,514.23,514.29,512.85,514.02,15269.0,514.23,514.29,512.85,514.02,15269.0
2019-04-16 09:30:00,515.05,518.58,512.92,513.6,7481.0,515.05,518.58,512.92,513.6,7481.0
2019-04-16 09:40:00,514.13,515.15,512.78,513.61,10510.0,514.13,515.15,512.78,513.61,10510.0
2019-04-16 09:50:00,514.11,515.72,514.11,514.2,12552.0,514.11,515.72,514.11,514.2,12552.0
2019-04-16 10:00:00,514.16,515.38,512.12,512.16,13484.0,514.16,515.38,512.12,512.16,13484.0
2019-04-16 10:10:00,512.12,512.8,510.48,510.48,6121.0,512.12,512.8,510.48,510.48,6121.0
2019-04-16 10:20:00,509.81,510.69,509.8,510.18,5186.0,509.81,510.69,509.8,510.18,5186.0
2019-04-16 10:30:00,510.58,510.58,509.79,509.79,2715.0,510.58,510.58,509.79,509.79,2715.0
2019-04-16 10:40:00,510.34,511.11,508.46,508.46,5375.0,510.34,511.11,508.46,508.46,5375.0
2019-04-16 10:50:00,509.3,509.34,508.21,508.25,2975.0,509.3,509.34,508.21,508.25,2975.0
2019-04-16 11:00:00,508.24,509.06,507.47,508.37,10564.0,508.24,509.06,507.47,508.37,10564.0
2019-04-16 11:10:00,509.43,510.92,508.36,509.91,8346.0,509.43,510.92,508.36,509.91,8346.0
2019-04-16 11:20:00,510.24,511.78,509.78,511.78,6215.0,510.24,511.78,509.78,511.78,6215.0
2019-04-16 11:30:00,511.01,511.69,510.87,511.2,8482.0,511.01,511.69,510.87,511.2,8482.0
2019-04-16 11:40:00,510.85,510.86,509.6,509.6,3324.0,510.85,510.86,509.6,509.6,3324.0
2019-04-16 11:50:00,509.24,509.58,508.61,508.61,5791.0,509.24,509.58,508.61,508.61,5791.0
2019-04-16 12:00:00,508.01,508.65,507.48,507.81,6175.0,508.01,508.65,507.48,507.81,6175.0
2019-04-16 12:10:00,507.35,507.57,506.16,506.16,6028.0,507.35,507.57,506.16,506.16,6028.0
2019-04-16 12:20:00,506.0,506.2,505.43,505.83,1600.0,506.0,506.2,505.43,505.83,1600.0
2019-04-16 12:30:00,505.04,506.56,504.67,506.49,7488.0,505.04,506.56,504.67,506.49,7488.0
2019-04-16 12:40:00,506.45,507.12,505.18,506.17,4100.0,506.45,507.12,505.18,506.17,4100.0
2019-04-16 12:50:00,505.97,506.31,504.14,504.24,12350.0,505.97,506.31,504.14,504.24,12350.0
2019-04-16 13:00:00,503.59,505.0,503.36,504.73,6925.0,503.59,505.0,503.36,504.73,6925.0
2019-04-16 13:10:00,504.7,504.85,503.29,503.44,8845.0,504.7,504.85,503.29,503.44,8845.0
2019-04-16 13:20:00,503.67,504.68,503.57,503.71,6149.0,503.67,504.68,503.57,503.71,6149.0
2019-04-16 13:30:00,503.71,504.31,503.11,503.31,6907.0,503.71,504.31,503.11,503.31,6907.0
2019-04-16 13:40:00,503.12,503.79,503.12,503.78,3190.0,503.12,503.79,503.12,503.78,3190.0
2019-04-16 13:50:00,503.67,504.28,503.41,504.14,16108.0,503.67,504.28,503.41,504.14,16108.0
2019-04-16 14:00:00,504.15,504.15,502.34,503.02,5069.0,504.15,504.15,502.34,503.02,5069.0
2019-04-16 14:10:00,502.71,503.5,502.71,503.16,1500.0,502.71,503.5,502.71,503.16,1500.0
2019-04-16 14:20:00,503.01,503.69,503.01,503.23,2800.0,503.01,503.69,503.01,503.23,2800.0
2019-04-16 14:30:00,503.18,503.18,502.13,502.19,3674.0,503.18,503.18,502.13,502.19,3674.0
2019-04-16 14:40:00,502.2,502.76,502.11,502.51,4762.0,502.2,502.76,502.11,502.51,4762.0
2019-04-16 14:50:00,502.62,504.07,502.58,503.31,4753.0,502.62,504.07,502.58,503.31,4753.0
2019-04-16 15:00:00,503.1,503.63,502.19,502.35,6953.0,503.1,503.63,502.19,502.35,6953.0
2019-04-16 15:10:00,502.53,503.36,501.6,502.08,8535.0,502.53,503.36,501.6,502.08,8535.0
2019-04-16 15:20:00,502.02,502.24,500.78,501.06,11140.0,502.02,502.24,500.78,501.06,11140.0
2019-04-16 15:30:00,501.44,501.44,498.0,498.24,10069.0,501.44,501.44,498.0,498.24,10069.0
2019-04-16 15:40:00,498.09,500.58,498.09,499.09,19280.0,498.09,500.58,498.09,499.09,19280.0
2019-04-16 15:50:00,499.17,502.08,498.92,501.5,39186.0,499.17,502.08,498.92,501.5,39186.0
2019-04-17 09:30:00,499.32,503.47,495.95,496.51,16603.0,499.32,503.47,495.95,496.51,16603.0
2019-04-17 09:40:00,496.52,500.63,493.3,497.03,23653.0,496.52,500.63,493.3,497.03,23653.0
2019-04-17 09:50:00,497.28,498.61,488.8,489.47,46196.0,497.28,498.61,488.8,489.47,46196.0
2019-04-17 10:00:00,488.82,491.6,487.05,490.33,16540.0,488.82,491.6,487.05,490.33,16540.0
2019-04-17 10:10:00,490.15,494.9,490.15,494.36,16090.0,490.15,494.9,490.15,494.36,16090.0
2019-04-17 10:20:00,493.91,494.11,491.89,492.73,15941.0,493.91,494.11,491.89,492.73,15941.0
2019-04-17 10:30:00,492.01,492.01,489.85,490.91,6689.0,492.01,492.01,489.85,490.91,6689.0
2019-04-17 10:40:00,491.48,492.46,489.8,490.2,4923.0,491.48,492.46,489.8,490.2,4923.0
2019-04-17 10:50:00,490.19,490.36,487.0,488.07,11191.0,490.19,490.36,487.0,488.07,11191.0
2019-04-17 11:00:00,487.11,488.58,486.69,487.95,8140.0,487.11,488.58,486.69,487.95,8140.0
2019-04-17 11:10:00,488.28,490.43,488.07,489.84,10621.0,488.28,490.43,488.07,489.84,10621.0
2019-04-17 11:20:00,490.11,490.7,489.57,490.19,5893.0,490.11,490.7,489.57,490.19,5893.0
2019-04-17 11:30:00,489.61,490.25,488.85,490.25,2000.0,489.61,490.25,488.85,490.25,2000.0
2019-04-17 11:40:00,490.36,493.23,490.29,493.23,7416.0,490.36,493.23,490.29,493.23,7416.0
2019-04-17 11:50:00,493.0,493.99,492.82,493.08,4905.0,493.0,493.99,492.82,493.08,4905.0
2019-04-17 12:00:00,493.85,494.07,492.54,492.55,4768.0,493.85,494.07,492.54,492.55,4768.0
2019-04-17 12:10:00,492.31,493.82,492.31,493.81,1698.0,492.31,493.82,492.31,493.81,1698.0
2019-04-17 12:20:00,493.96,495.44,493.83,495.44,1445.0,493.96,495.44,493.83,495.44,1445.0
2019-04-17 12:30:00,495.93,496.96,495.8,495.8,3418.0,495.93,496.96,495.8,495.8,3418.0
2019-04-17 12:40:00,496.14,497.89,495.78,497.61,1500.0,496.14,497.89,495.78,497.61,1500.0
2019-04-17 12:50:00,497.61,499.87,497.61,499.87,3303.0,497.61,499.87,497.61,499.87,3303.0
2019-04-17 13:00:00,498.58,499.57,497.7,499.06,1119.0,498.58,499.57,497.7,499.06,1119.0
2019-04-17 13:10:00,499.23,500.86,499.13,500.78,9985.0,499.23,500.86,499.13,500.78,9985.0
2019-04-17 13:20:00,500.38,500.78,497.93,497.93,16076.0,500.38,500.78,497.93,497.93,16076.0
2019-04-17 13:30:00,498.42,499.59,497.96,498.75,7874.0,498.42,499.59,497.96,498.75,7874.0
2019-04-17 13:40:00,498.95,499.69,498.61,498.73,5971.0,498.95,499.69,498.61,498.73,5971.0
2019-04-17 13:50:00,498.73,498.73,495.75,496.31,8238.0,498.73,498.73,495.75,496.31,8238.0
2019-04-17 14:00:00,496.22,496.22,495.62,496.1,1275.0,496.22,496.22,495.62,496.1,1275.0
2019-04-17 14:10:00,495.15,495.46,493.29,495.0,6587.0,495.15,495.46,493.29,495.0,6587.0
2019-04-17 14:20:00,494.75,494.8,492.93,493.04,5480.0,494.75,494.8,492.93,493.04,5480.0
2019-04-17 14:30:00,493.55,495.13,493.55,495.09,4077.0,493.55,495.13,493.55,495.09,4077.0
2019-04-17 14:40:00,495.89,496.02,494.8,495.68,1025.0,495.89,496.02,494.8,495.68,1025.0
2019-04-17 14:50:00,495.68,496.38,495.55,496.04,1400.0,495.68,496.38,495.55,496.04,1400.0
2019-04-17 15:00:00,496.94,496.94,496.27,496.36,1500.0,496.94,496.94,496.27,496.36,1500.0
2019-04-17 15:10:00,496.46,496.72,495.27,495.33,1834.0,496.46,496.72,495.27,495.33,1834.0
2019-04-17 15:20:00,495.48,496.46,495.48,496.18,1500.0,495.48,496.46,495.48,496.18,1500.0
2019-04-17 15:30:00,496.03,496.55,495.38,496.55,2207.0,496.03,496.55,495.38,496.55,2207.0
2019-04-17 15:40:00,497.28,497.74,496.35,496.8,4667.0,497.28,497.74,496.35,496.8,4667.0
2019-04-17 15:50:00,497.12,498.98,496.95,498.38,28385.0,497.12,498.98,496.95,498.38,28385.0
2019-04-18 09:30:00,490.24,492.95,480.01,485.31,53042.0,490.24,492.95,480.01,485.31,53042.0
2019-04-18 09:40:00,484.16,488.64,483.12,484.47,25071.0,484.16,488.64,483.12,484.47,25071.0
2019-04-18 09:50:00,483.92,483.92,480.27,481.01,23222.0,483.92,483.92,480.27,481.01,23222.0
2019-04-18 10:00:00,481.04,486.51,481.01,485.06,14703.0,481.04,486.51,481.01,485.06,14703.0
2019-04-18 10:10:00,485.76,486.56,482.73,482.99,20792.0,485.76,486.56,482.73,482.99,20792.0
2019-04-18 10:20:00,483.0,483.01,478.42,480.5,11600.0,483.0,483.01,478.42,480.5,11600.0
2019-04-18 10:30:00,480.37,480.65,478.98,479.0,11199.0,480.37,480.65,478.98,479.0,11199.0
2019-04-18 10:40:00,479.49,480.65,477.03,480.65,15653.0,479.49,480.65,477.03,480.65,15653.0
2019-04-18 10:50:00,480.67,481.77,480.02,481.65,6904.0,480.67,481.77,480.02,481.65,6904.0
2019-04-18 11:00:00,482.04,483.54,481.72,482.35,18611.0,482.04,483.54,481.72,482.35,18611.0
2019-04-18 11:10:00,481.9,483.71,481.89,483.22,7500.0,481.9,483.71,481.89,483.22,7500.0
2019-04-18 11:20:00,483.28,483.28,482.18,482.25,6707.0,483.28,483.28,482.18,482.25,6707.0
2019-04-18 11:30:00,482.43,484.29,482.25,483.56,10323.0,482.43,484.29,482.25,483.56,10323.0
2019-04-18 11:40:00,483.88,484.46,483.33,483.34,9337.0,483.88,484.46,483.33,483.34,9337.0
2019-04-18 11:50:00,483.67,486.27,483.67,486.27,10113.0,483.67,486.27,483.67,486.27,10113.0
2019-04-18 12:00:00,486.01,486.29,484.99,485.61,12218.0,486.01,486.29,484.99,485.61,12218.0
2019-04-18 12:10:00,486.09,487.82,485.86,487.08,2720.0,486.09,487.82,485.86,487.08,2720.0
2019-04-18 12:20:00,487.27,488.26,487.0,488.26,5320.0,487.27,488.26,487.0,488.26,5320.0
2019-04-18 12:30:00,488.19,488.23,486.31,486.32,11670.0,488.19,488.23,486.31,486.32,11670.0
2019-04-18 12:40:00,485.83,487.37,485.79,486.84,5750.0,485.83,487.37,485.79,486.84,5750.0
2019-04-18 12:50:00,487.37,487.41,486.24,487.0,5009.0,487.37,487.41,486.24,487.0,5009.0
2019-04-18 13:00:00,486.63,488.6,486.62,488.6,2675.0,486.63,488.6,486.62,488.6,2675.0
2019-04-18 13:10:00,488.19,488.61,486.69,487.01,12810.0,488.19,488.61,486.69,487.01,12810.0
2019-04-18 13:20:00,487.41,487.92,485.86,487.06,8152.0,487.41,487.92,485.86,487.06,8152.0
2019-04-18 13:30:00,486.99,487.41,485.61,486.85,10692.0,486.99,487.41,485.61,486.85,10692.0
2019-04-18 13:40:00,486.58,487.54,486.3,487.54,6750.0,486.58,487.54,486.3,487.54,6750.0
2019-04-18 13:50:00,487.65,488.46,487.12,487.13,8658.0,487.65,488.46,487.12,487.13,8658.0
2019-04-18 14:00:00,487.14,487.6,486.15,487.34,5431.0,487.14,487.6,486.15,487.34,5431.0
2019-04-18 14:10:00,487.23,487.8,486.3,486.91,8508.0,487.23,487.8,486.3,486.91,8508.0
2019-04-18 14:20:00,487.07,487.88,486.23,487.5,7481.0,487.07,487.88,486.23,487.5,7481.0
2019-04-18 14:30:00,487.43,488.45,487.35,487.43,5993.0,487.43,488.45,487.35,487.43,5993.0
2019-04-18 14:40:00,487.6,491.97,487.6,491.38,7261.0,487.6,491.97,487.6,491.38,7261.0
2019-04-18 14:50:00,490.76,493.79,490.42,492.07,10017.0,490.76,493.79,490.42,492.07,10017.0
2019-04-18 15:00:00,492.02,492.02,490.98,491.81,5000.0,492.02,492.02,490.98,491.81,5000.0
2019-04-18 15:10:00,491.48,492.83,491.48,492.41,5504.0,491.48,492.83,491.48,492.41,5504.0
2019-04-18 15:20:00,492.29,492.99,491.73,492.6,5600.0,492.29,492.99,491.73,492.6,5600.0
2019-04-18 15:30:00,492.64,492.75,491.7,492.29,5300.0,492.64,492.75,491.7,492.29,5300.0
2019-04-18 15:40:00,492.3,492.45,491.67,491.83,11759.0,492.3,492.45,491.67,491.83,11759.0
2019-04-18 15:50:00,491.97,492.67,491.07,492.43,22059.0,491.97,492.67,491.07,492.43,22059.0
2019-04-22 09:30:00,490.8,495.03,488.0,493.84,17359.0,490.8,495.03,488.0,493.84,17359.0
2019-04-22 09:40:00,493.51,493.51,491.08,491.64,5700.0,493.51,493.51,491.08,491.64,5700.0
2019-04-22 09:50:00,493.01,494.34,491.02,492.63,7170.0,493.01,494.34,491.02,492.63,7170.0
2019-04-22 10:00:00,492.56,495.1,491.85,492.33,11493.0,492.56,495.1,491.85,492.33,11493.0
2019-04-22 10:10:00,491.98,493.3,491.0,493.3,5502.0,491.98,493.3,491.0,493.3,5502.0
2019-04-22 10:20:00,492.71,494.01,492.36,492.36,9388.0,492.71,494.01,492.36,492.36,9388.0
2019-04-22 10:30:00,492.4,493.49,491.94,492.06,19346.0,492.4,493.49,491.94,492.06,19346.0
2019-04-22 10:40:00,492.01,492.4,491.38,492.1,2200.0,492.01,492.4,491.38,492.1,2200.0
2019-04-22 10:50:00,492.24,492.34,490.67,490.67,9306.0,492.24,492.34,490.67,490.67,9306.0
2019-04-22 11:00:00,490.72,492.18,490.72,491.41,12276.0,490.72,492.18,490.72,491.41,12276.0
2019-04-22 11:10:00,492.02,492.86,491.47,492.86,3003.0,492.02,492.86,491.47,492.86,3003.0
2019-04-22 11:20:00,492.91,493.48,491.82,493.28,12900.0,492.91,493.48,491.82,493.28,12900.0
2019-04-22 11:30:00,493.11,493.11,491.74,492.06,8020.0,493.11,493.11,491.74,492.06,8020.0
2019-04-22 11:40:00,492.13,492.72,491.99,491.99,1700.0,492.13,492.72,491.99,491.99,1700.0
2019-04-22 11:50:00,491.83,491.83,491.32,491.45,600.0,491.83,491.83,491.32,491.45,600.0
2019-04-22 12:00:00,491.34,492.73,491.21,491.95,5000.0,491.34,492.73,491.21,491.95,5000.0
2019-04-22 12:10:00,491.94,492.25,491.31,491.49,2135.0,491.94,492.25,491.31,491.49,2135.0
2019-04-22 12:20:00,491.77,492.08,491.23,492.08,1300.0,491.77,492.08,491.23,492.08,1300.0
2019-04-22 12:30:00,491.63,491.94,491.15,491.23,9342.0,491.63,491.94,491.15,491.23,9342.0
2019-04-22 12:40:00,491.53,492.25,491.2,491.8,13419.0,491.53,492.25,491.2,491.8,13419.0
2019-04-22 12:50:00,491.54,491.59,490.92,490.92,6700.0,491.54,491.59,490.92,490.92,6700.0
2019-04-22 13:00:00,490.86,491.09,490.0,490.56,6048.0,490.86,491.09,490.0,490.56,6048.0
2019-04-22 13:10:00,490.25,491.29,490.25,490.88,3300.0,490.25,491.29,490.25,490.88,3300.0
2019-04-22 13:20:00,491.15,491.6,490.94,490.95,2419.0,491.15,491.6,490.94,490.95,2419.0
2019-04-22 13:30:00,490.62,491.22,490.56,491.05,3528.0,490.62,491.22,490.56,491.05,3528.0
2019-04-22 13:40:00,491.11,491.19,490.35,491.0,14073.0,491.11,491.19,490.35,491.0,14073.0
2019-04-22 13:50:00,491.3,491.3,490.66,490.67,3647.0,491.3,491.3,490.66,490.67,3647.0
2019-04-22 14:00:00,491.02,491.02,489.69,490.12,3846.0,491.02,491.02,489.69,490.12,3846.0
2019-04-22 14:10:00,490.04,490.51,489.45,490.5,8542.0,490.04,490.51,489.45,490.5,8542.0
2019-04-22 14:20:00,490.42,491.33,490.37,491.26,8803.0,490.42,491.33,490.37,491.26,8803.0
2019-04-22 14:30:00,490.99,491.07,490.24,490.54,9800.0,490.99,491.07,490.24,490.54,9800.0
2019-04-22 14:40:00,490.2,490.55,489.57,489.8,12191.0,490.2,490.55,489.57,489.8,12191.0
2019-04-22 14:50:00,489.95,490.5,489.79,489.88,19865.0,489.95,490.5,489.79,489.88,19865.0
2019-04-22 15:00:00,490.09,490.18,489.53,489.73,9865.0,490.09,490.18,489.53,489.73,9865.0
2019-04-22 15:10:00,489.86,490.24,489.35,489.82,4910.0,489.86,490.24,489.35,489.82,4910.0
2019-04-22 15:20:00,489.83,490.11,489.72,489.83,9970.0,489.83,490.11,489.72,489.83,9970.0
2019-04-22 15:30:00,489.98,490.39,489.84,489.98,15622.0,489.98,490.39,489.84,489.98,15622.0
2019-04-22 15:40:00,490.11,490.55,489.79,490.53,4344.0,490.11,490.55,489.79,490.53,4344.0
2019-04-22 15:50:00,490.42,491.04,490.22,490.43,10463.0,490.42,491.04,490.22,490.43,10463.0
2019-04-23 09:30:00,480.55,492.37,480.55,489.35,27411.0,480.55,492.37,480.55,489.35,27411.0
2019-04-23 09:40:00,489.12,494.79,487.8,489.74,26310.0,489.12,494.79,487.8,489.74,26310.0
2019-04-23 09:50:00,490.25,491.06,489.15,489.58,12134.0,490.25,491.06,489.15,489.58,12134.0
2019-04-23 10:00:00,489.32,491.81,488.4,488.65,21133.0,489.32,491.81,488.4,488.65,21133.0
2019-04-23 10:10:00,489.28,490.41,488.5,488.5,9706.0,489.28,490.41,488.5,488.5,9706.0
2019-04-23 10:20:00,488.99,490.96,488.89,489.4,13585.0,488.99,490.96,488.89,489.4,13585.0
2019-04-23 10:30:00,489.46,492.48,489.24,492.18,8848.0,489.46,492.48,489.24,492.18,8848.0
2019-04-23 10:40:00,492.19,492.32,490.76,492.32,7892.0,492.19,492.32,490.76,492.32,7892.0
2019-04-23 10:50:00,492.18,492.32,490.82,490.9,14468.0,492.18,492.32,490.82,490.9,14468.0
2019-04-23 11:00:00,491.23,491.93,489.57,489.74,10629.0,491.23,491.93,489.57,489.74,10629.0
2019-04-23 11:10:00,490.04,490.98,490.03,490.8,3600.0,490.04,490.98,490.03,490.8,3600.0
2019-04-23 11:20:00,490.85,493.25,490.85,492.17,12391.0,490.85,493.25,490.85,492.17,12391.0
2019-04-23 11:30:00,492.72,495.0,492.57,494.67,13080.0,492.72,495.0,492.57,494.67,13080.0
2019-04-23 11:40:00,494.41,494.74,493.09,493.59,11504.0,494.41,494.74,493.09,493.59,11504.0
2019-04-23 11:50:00,493.57,493.6,491.72,492.63,7099.0,493.57,493.6,491.72,492.63,7099.0
2019-04-23 12:00:00,493.0,493.81,492.59,493.26,22286.0,493.0,493.81,492.59,493.26,22286.0
2019-04-23 12:10:00,493.41,494.01,493.01,493.26,11630.0,493.41,494.01,493.01,493.26,11630.0
2019-04-23 12:20:00,493.26,493.3,492.32,492.57,4827.0,493.26,493.3,492.32,492.57,4827.0
2019-04-23 12:30:00,492.77,492.94,491.95,492.0,7400.0,492.77,492.94,491.95,492.0,7400.0
2019-04-23 12:40:00,491.96,492.03,491.05,491.47,6196.0,491.96,492.03,491.05,491.47,6196.0
2019-04-23 12:50:00,491.31,492.06,491.18,492.05,1500.0,491.31,492.06,491.18,492.05,1500.0
2019-04-23 13:00:00,492.06,492.87,491.46,492.09,12954.0,492.06,492.87,491.46,492.09,12954.0
2019-04-23 13:10:00,492.43,492.6,491.9,492.14,3960.0,492.43,492.6,491.9,492.14,3960.0
2019-04-23 13:20:00,491.98,492.14,491.62,491.83,8598.0,491.98,492.14,491.62,491.83,8598.0
2019-04-23 13:30:00,491.57,493.3,491.53,492.31,11725.0,491.57,493.3,491.53,492.31,11725.0
2019-04-23 13:40:00,492.22,492.28,491.42,492.03,4300.0,492.22,492.28,491.42,492.03,4300.0
2019-04-23 13:50:00,492.41,492.54,491.84,492.43,5600.0,492.41,492.54,491.84,492.43,5600.0
2019-04-23 14:00:00,492.42,493.7,492.37,493.53,7200.0,492.42,493.7,492.37,493.53,7200.0
2019-04-23 14:10:00,493.57,494.49,493.32,493.4,8660.0,493.57,494.49,493.32,493.4,8660.0
2019-04-23 14:20:00,493.61,493.74,492.68,493.21,9751.0,493.61,493.74,492.68,493.21,9751.0
2019-04-23 14:30:00,493.21,494.0,492.73,493.3,20846.0,493.21,494.0,492.73,493.3,20846.0
2019-04-23 14:40:00,493.49,494.44,492.91,493.96,9429.0,493.49,494.44,492.91,493.96,9429.0
2019-04-23 14:50:00,493.94,494.56,493.44,494.56,9310.0,493.94,494.56,493.44,494.56,9310.0
2019-04-23 15:00:00,494.52,495.9,494.51,495.9,10335.0,494.52,495.9,494.51,495.9,10335.0
2019-04-23 15:10:00,495.34,497.11,495.23,496.87,12241.0,495.34,497.11,495.23,496.87,12241.0
2019-04-23 15:20:00,496.9,498.25,495.8,495.8,18273.0,496.9,498.25,495.8,495.8,18273.0
2019-04-23 15:30:00,495.63,498.2,495.27,497.28,21723.0,495.63,498.2,495.27,497.28,21723.0
2019-04-23 15:40:00,497.38,497.82,496.28,497.44,26249.0,497.38,497.82,496.28,497.44,26249.0
2019-04-23 15:50:00,497.05,500.37,496.56,500.01,49156.0,497.05,500.37,496.56,500.01,49156.0
2019-04-24 09:30:00,503.34,504.95,499.83,500.32,10783.0,503.34,504.95,499.83,500.32,10783.0
2019-04-24 09:40:00,500.0,500.0,493.59,496.51,20084.0,500.0,500.0,493.59,496.51,20084.0
2019-04-24 09:50:00,496.29,496.29,493.6,493.6,2268.0,496.29,496.29,493.6,493.6,2268.0
2019-04-24 10:00:00,494.0,494.01,490.13,492.65,20927.0,494.0,494.01,490.13,492.65,20927.0
2019-04-24 10:10:00,492.63,493.3,491.01,493.29,5000.0,492.63,493.3,491.01,493.29,5000.0
2019-04-24 10:20:00,493.01,493.68,492.05,493.26,3550.0,493.01,493.68,492.05,493.26,3550.0
2019-04-24 10:30:00,492.81,493.99,492.0,492.5,5553.0,492.81,493.99,492.0,492.5,5553.0
2019-04-24 10:40:00,492.85,493.59,492.18,492.33,2006.0,492.85,493.59,492.18,492.33,2006.0
2019-04-24 10:50:00,492.18,494.08,492.09,494.08,15820.0,492.18,494.08,492.09,494.08,15820.0
2019-04-24 11:00:00,494.52,495.34,493.48,493.9,10249.0,494.52,495.34,493.48,493.9,10249.0
2019-04-24 11:10:00,493.96,494.94,493.11,494.94,7244.0,493.96,494.94,493.11,494.94,7244.0
2019-04-24 11:20:00,493.92,494.46,493.58,493.95,12506.0,493.92,494.46,493.58,493.95,12506.0
2019-04-24 11:30:00,493.75,493.75,492.5,492.52,11097.0,493.75,493.75,492.5,492.52,11097.0
2019-04-24 11:40:00,492.41,492.41,490.23,490.48,2574.0,492.41,492.41,490.23,490.48,2574.0
2019-04-24 11:50:00,490.41,490.66,489.94,490.0,7320.0,490.41,490.66,489.94,490.0,7320.0
2019-04-24 12:00:00,490.0,490.12,487.87,488.94,12550.0,490.0,490.12,487.87,488.94,12550.0
2019-04-24 12:10:00,489.01,489.83,488.8,489.46,8198.0,489.01,489.83,488.8,489.46,8198.0
2019-04-24 12:20:00,489.46,489.76,488.52,488.98,4500.0,489.46,489.76,488.52,488.98,4500.0
2019-04-24 12:30:00,489.04,489.42,488.47,488.73,12260.0,489.04,489.42,488.47,488.73,12260.0
2019-04-24 12:40:00,488.49,488.9,487.63,487.99,8357.0,488.49,488.9,487.63,487.99,8357.0
2019-04-24 12:50:00,487.82,487.83,486.57,486.59,5916.0,487.82,487.83,486.57,486.59,5916.0
2019-04-24 13:00:00,486.95,488.05,486.95,488.04,3800.0,486.95,488.05,486.95,488.04,3800.0
2019-04-24 13:10:00,487.71,487.89,486.67,487.0,7739.0,487.71,487.89,486.67,487.0,7739.0
2019-04-24 13:20:00,487.23,487.62,485.81,485.81,12406.0,487.23,487.62,485.81,485.81,12406.0
2019-04-24 13:30:00,485.88,485.88,483.37,483.76,19433.0,485.88,485.88,483.37,483.76,19433.0
2019-04-24 13:40:00,483.69,484.25,482.99,483.47,30487.0,483.69,484.25,482.99,483.47,30487.0
2019-04-24 13:50:00,483.34,484.3,481.72,482.1,31748.0,483.34,484.3,481.72,482.1,31748.0
2019-04-24 14:00:00,482.01,482.51,479.78,479.78,32606.0,482.01,482.51,479.78,479.78,32606.0
2019-04-24 14:10:00,479.99,480.27,475.13,477.28,19017.0,479.99,480.27,475.13,477.28,19017.0
2019-04-24 14:20:00,477.14,479.59,477.13,479.4,11914.0,477.14,479.59,477.13,479.4,11914.0
2019-04-24 14:30:00,480.19,481.4,477.73,478.21,43028.0,480.19,481.4,477.73,478.21,43028.0
2019-04-24 14:40:00,478.63,480.44,478.63,480.3,13760.0,478.63,480.44,478.63,480.3,13760.0
2019-04-24 14:50:00,480.5,483.77,480.5,483.09,22760.0,480.5,483.77,480.5,483.09,22760.0
2019-04-24 15:00:00,483.2,484.67,482.92,483.82,11181.0,483.2,484.67,482.92,483.82,11181.0
2019-04-24 15:10:00,483.66,484.26,482.0,484.21,21162.0,483.66,484.26,482.0,484.21,21162.0
2019-04-24 15:20:00,484.97,487.14,484.58,485.5,13000.0,484.97,487.14,484.58,485.5,13000.0
2019-04-24 15:30:00,485.3,486.47,484.77,485.68,20238.0,485.3,486.47,484.77,485.68,20238.0
2019-04-24 15:40:00,485.8,488.37,485.63,488.06,31435.0,485.8,488.37,485.63,488.06,31435.0
2019-04-24 15:50:00,488.05,488.2,485.43,486.2,71008.0,488.05,488.2,485.43,486.2,71008.0
2019-04-25 09:30:00,486.03,487.32,474.02,477.3,52918.0,486.03,487.32,474.02,477.3,52918.0
2019-04-25 09:40:00,477.93,480.0,475.91,476.98,26631.0,477.93,480.0,475.91,476.98,26631.0
2019-04-25 09:50:00,477.13,477.78,463.16,470.87,85916.0,477.13,477.78,463.16,470.87,85916.0
2019-04-25 10:00:00,469.93,472.63,463.78,464.67,64491.0,469.93,472.63,463.78,464.67,64491.0
2019-04-25 10:10:00,464.5,466.02,460.0,463.43,45776.0,464.5,466.02,460.0,463.43,45776.0
2019-04-25 10:20:00,464.25,466.0,462.0,464.01,63942.0,464.25,466.0,462.0,464.01,63942.0
2019-04-25 10:30:00,463.83,464.37,460.51,464.02,89332.0,463.83,464.37,460.51,464.02,89332.0
2019-04-25 10:40:00,463.43,466.55,462.47,466.5,36564.0,463.43,466.55,462.47,466.5,36564.0
2019-04-25 10:50:00,466.5,473.28,465.75,471.66,35374.0,466.5,473.28,465.75,471.66,35374.0
2019-04-25 11:00:00,471.21,474.62,470.53,471.36,40647.0,471.21,474.62,470.53,471.36,40647.0
2019-04-25 11:10:00,471.83,473.89,471.35,473.02,37565.0,471.83,473.89,471.35,473.02,37565.0
2019-04-25 11:20:00,473.26,477.27,472.99,476.02,20986.0,473.26,477.27,472.99,476.02,20986.0
2019-04-25 11:30:00,476.29,477.53,474.61,475.16,31736.0,476.29,477.53,474.61,475.16,31736.0
2019-04-25 11:40:00,475.26,477.1,474.61,477.0,23754.0,475.26,477.1,474.61,477.0,23754.0
2019-04-25 11:50:00,476.89,479.35,476.89,478.29,15095.0,476.89,479.35,476.89,478.29,15095.0
2019-04-25 12:00:00,478.36,480.46,478.11,479.74,28663.0,478.36,480.46,478.11,479.74,28663.0
2019-04-25 12:10:00,479.44,479.75,476.68,477.86,15890.0,479.44,479.75,476.68,477.86,15890.0
2019-04-25 12:20:00,477.2,479.05,477.2,477.81,13600.0,477.2,479.05,477.2,477.81,13600.0
2019-04-25 12:30:00,477.52,480.0,477.15,479.99,12786.0,477.52,480.0,477.15,479.99,12786.0
2019-04-25 12:40:00,479.6,479.66,478.41,479.29,8778.0,479.6,479.66,478.41,479.29,8778.0
2019-04-25 12:50:00,479.12,481.99,479.05,481.99,10877.0,479.12,481.99,479.05,481.99,10877.0
2019-04-25 13:00:00,481.22,482.36,480.8,482.36,12190.0,481.22,482.36,480.8,482.36,12190.0
2019-04-25 13:10:00,482.72,485.0,482.72,484.23,15784.0,482.72,485.0,482.72,484.23,15784.0
2019-04-25 13:20:00,484.97,485.26,483.17,484.29,28892.0,484.97,485.26,483.17,484.29,28892.0
2019-04-25 13:30:00,483.98,487.23,483.03,486.64,12726.0,483.98,487.23,483.03,486.64,12726.0
2019-04-25 13:40:00,486.76,486.76,486.01,486.01,1825.0,486.76,486.76,486.01,486.01,1825.0
2019-04-25 13:50:00,486.36,487.88,485.8,487.25,12318.0,486.36,487.88,485.8,487.25,12318.0
2019-04-25 14:00:00,487.68,488.88,487.16,488.52,10283.0,487.68,488.88,487.16,488.52,10283.0
2019-04-25 14:10:00,489.2,491.16,488.91,489.02,21140.0,489.2,491.16,488.91,489.02,21140.0
2019-04-25 14:20:00,489.16,489.38,486.8,488.84,9994.0,489.16,489.38,486.8,488.84,9994.0
2019-04-25 14:30:00,488.96,489.46,488.36,488.84,3300.0,488.96,489.46,488.36,488.84,3300.0
2019-04-25 14:40:00,489.36,490.21,488.81,490.21,6350.0,489.36,490.21,488.81,490.21,6350.0
2019-04-25 14:50:00,490.1,491.51,489.57,490.16,6145.0,490.1,491.51,489.57,490.16,6145.0
2019-04-25 15:00:00,490.18,490.92,487.61,487.89,16601.0,490.18,490.92,487.61,487.89,16601.0
2019-04-25 15:10:00,487.88,489.14,487.32,488.78,12851.0,487.88,489.14,487.32,488.78,12851.0
2019-04-25 15:20:00,488.53,490.37,488.29,489.83,16191.0,488.53,490.37,488.29,489.83,16191.0
2019-04-25 15:30:00,489.66,489.94,487.26,487.35,14200.0,489.66,489.94,487.26,487.35,14200.0
2019-04-25 15:40:00,487.44,489.62,487.37,488.31,19276.0,487.44,489.62,487.37,488.31,19276.0
2019-04-25 15:50:00,488.0,488.48,487.14,487.14,20267.0,488.0,488.48,487.14,487.14,20267.0
2019-04-26 09:30:00,491.19,491.19,485.95,486.99,12945.0,491.19,491.19,485.95,486.99,12945.0
2019-04-26 09:40:00,486.0,492.54,486.0,492.23,15315.0,486.0,492.54,486.0,492.23,15315.0
2019-04-26 09:50:00,492.22,494.08,488.94,490.34,14119.0,492.22,494.08,488.94,490.34,14119.0
2019-04-26 10:00:00,489.62,491.71,488.84,490.42,7023.0,489.62,491.71,488.84,490.42,7023.0
2019-04-26 10:10:00,490.65,492.2,490.39,492.16,8170.0,490.65,492.2,490.39,492.16,8170.0
2019-04-26 10:20:00,492.88,492.89,489.69,490.13,3916.0,492.88,492.89,489.69,490.13,3916.0
2019-04-26 10:30:00,490.99,491.9,489.85,491.22,17877.0,490.99,491.9,489.85,491.22,17877.0
2019-04-26 10:40:00,491.16,491.85,490.54,491.62,8713.0,491.16,491.85,490.54,491.62,8713.0
2019-04-26 10:50:00,491.73,493.71,491.54,493.71,32341.0,491.73,493.71,491.54,493.71,32341.0
2019-04-26 11:00:00,493.12,495.0,493.0,494.2,27819.0,493.12,495.0,493.0,494.2,27819.0
2019-04-26 11:10:00,492.9,493.93,489.82,489.83,19253.0,492.9,493.93,489.82,489.83,19253.0
2019-04-26 11:20:00,490.6,492.1,489.66,490.08,6424.0,490.6,492.1,489.66,490.08,6424.0
2019-04-26 11:30:00,489.81,490.02,488.01,488.43,6700.0,489.81,490.02,488.01,488.43,6700.0
2019-04-26 11:40:00,488.67,490.0,488.66,490.0,2997.0,488.67,490.0,488.66,490.0,2997.0
2019-04-26 11:50:00,489.55,490.6,489.09,489.58,7353.0,489.55,490.6,489.09,489.58,7353.0
2019-04-26 12:00:00,489.15,490.18,489.15,489.84,5200.0,489.15,490.18,489.15,489.84,5200.0
2019-04-26 12:10:00,489.56,490.3,488.62,488.77,7531.0,489.56,490.3,488.62,488.77,7531.0
2019-04-26 12:20:00,488.62,489.16,488.27,488.47,3997.0,488.62,489.16,488.27,488.47,3997.0
2019-04-26 12:30:00,488.87,489.5,488.87,488.92,3723.0,488.87,489.5,488.87,488.92,3723.0
2019-04-26 12:40:00,488.7,488.7,488.16,488.46,4669.0,488.7,488.7,488.16,488.46,4669.0
2019-04-26 12:50:00,488.75,488.75,487.92,488.19,2769.0,488.75,488.75,487.92,488.19,2769.0
2019-04-26 13:00:00,488.17,488.17,485.34,485.61,6853.0,488.17,488.17,485.34,485.61,6853.0
2019-04-26 13:10:00,485.68,488.18,485.67,487.06,5500.0,485.68,488.18,485.67,487.06,5500.0
2019-04-26 13:20:00,487.46,487.55,486.17,486.44,8195.0,487.46,487.55,486.17,486.44,8195.0
2019-04-26 13:30:00,487.0,487.26,486.2,487.11,4128.0,487.0,487.26,486.2,487.11,4128.0
2019-04-26 13:40:00,486.7,486.76,486.55,486.55,300.0,486.7,486.76,486.55,486.55,300.0
2019-04-26 13:50:00,486.72,487.52,486.42,486.76,2931.0,486.72,487.52,486.42,486.76,2931.0
2019-04-26 14:00:00,486.77,486.93,485.99,486.83,2000.0,486.77,486.93,485.99,486.83,2000.0
2019-04-26 14:10:00,486.75,487.1,486.5,486.88,4682.0,486.75,487.1,486.5,486.88,4682.0
2019-04-26 14:20:00,487.43,488.5,487.3,487.82,4994.0,487.43,488.5,487.3,487.82,4994.0
2019-04-26 14:30:00,487.67,487.9,487.28,487.78,2474.0,487.67,487.9,487.28,487.78,2474.0
2019-04-26 14:40:00,488.2,488.55,487.64,488.09,1200.0,488.2,488.55,487.64,488.09,1200.0
2019-04-26 14:50:00,488.14,489.74,487.67,489.74,5200.0,488.14,489.74,487.67,489.74,5200.0
2019-04-26 15:00:00,490.0,490.2,489.71,490.02,2300.0,490.0,490.2,489.71,490.02,2300.0
2019-04-26 15:10:00,490.99,490.99,489.66,489.67,3400.0,490.99,490.99,489.66,489.67,3400.0
2019-04-26 15:20:00,489.54,490.31,489.22,489.97,4327.0,489.54,490.31,489.22,489.97,4327.0
2019-04-26 15:30:00,489.99,491.17,489.9,491.17,3839.0,489.99,491.17,489.9,491.17,3839.0
2019-04-26 15:40:00,491.16,491.5,490.17,490.44,8915.0,491.16,491.5,490.17,490.44,8915.0
2019-04-26 15:50:00,490.43,490.59,489.03,489.52,17774.0,490.43,490.59,489.03,489.52,17774.0
2019-04-29 09:30:00,489.67,492.01,489.26,489.55,5432.0,489.67,492.01,489.26,489.55,5432.0
2019-04-29 09:40:00,488.91,490.74,487.66,490.56,3474.0,488.91,490.74,487.66,490.56,3474.0
2019-04-29 09:50:00,490.53,490.6,488.83,488.85,3600.0,490.53,490.6,488.83,488.85,3600.0
2019-04-29 10:00:00,487.78,487.78,485.38,486.46,4100.0,487.78,487.78,485.38,486.46,4100.0
2019-04-29 10:10:00,486.94,489.56,486.85,487.7,13760.0,486.94,489.56,486.85,487.7,13760.0
2019-04-29 10:20:00,488.79,489.64,487.88,487.93,10664.0,488.79,489.64,487.88,487.93,10664.0
2019-04-29 10:30:00,487.93,488.32,486.38,486.96,3236.0,487.93,488.32,486.38,486.96,3236.0
2019-04-29 10:40:00,486.94,487.67,486.1,487.67,4462.0,486.94,487.67,486.1,487.67,4462.0
2019-04-29 10:50:00,487.43,487.56,486.71,486.71,3313.0,487.43,487.56,486.71,486.71,3313.0
2019-04-29 11:00:00,486.88,486.88,484.63,485.53,8286.0,486.88,486.88,484.63,485.53,8286.0
2019-04-29 11:10:00,485.4,485.4,482.61,483.19,8550.0,485.4,485.4,482.61,483.19,8550.0
2019-04-29 11:20:00,482.99,483.48,481.6,483.21,19320.0,482.99,483.48,481.6,483.21,19320.0
2019-04-29 11:30:00,483.12,484.42,482.77,483.41,14644.0,483.12,484.42,482.77,483.41,14644.0
2019-04-29 11:40:00,483.16,484.67,483.15,483.68,21623.0,483.16,484.67,483.15,483.68,21623.0
2019-04-29 11:50:00,483.67,485.26,483.33,484.95,18377.0,483.67,485.26,483.33,484.95,18377.0
2019-04-29 12:00:00,484.68,486.33,484.53,485.73,12584.0,484.68,486.33,484.53,485.73,12584.0
2019-04-29 12:10:00,485.6,489.33,484.78,489.3,60903.0,485.6,489.33,484.78,489.3,60903.0
2019-04-29 12:20:00,489.29,489.33,486.89,487.16,10098.0,489.29,489.33,486.89,487.16,10098.0
2019-04-29 12:30:00,487.57,490.32,487.57,489.88,7722.0,487.57,490.32,487.57,489.88,7722.0
2019-04-29 12:40:00,490.04,490.49,489.79,489.97,4420.0,490.04,490.49,489.79,489.97,4420.0
2019-04-29 12:50:00,490.05,490.56,490.05,490.53,2333.0,490.05,490.56,490.05,490.53,2333.0
2019-04-29 13:00:00,490.37,490.97,489.88,490.65,4222.0,490.37,490.97,489.88,490.65,4222.0
2019-04-29 13:10:00,490.76,491.94,490.67,491.16,2250.0,490.76,491.94,490.67,491.16,2250.0
2019-04-29 13:20:00,491.55,492.0,491.38,491.86,1455.0,491.55,492.0,491.38,491.86,1455.0
2019-04-29 13:30:00,491.86,491.86,490.54,490.92,3047.0,491.86,491.86,490.54,490.92,3047.0
2019-04-29 13:40:00,490.64,491.65,490.63,491.61,1830.0,490.64,491.65,490.63,491.61,1830.0
2019-04-29 13:50:00,491.88,492.45,491.76,492.39,1500.0,491.88,492.45,491.76,492.39,1500.0
2019-04-29 14:00:00,492.53,492.95,492.21,492.5,1900.0,492.53,492.95,492.21,492.5,1900.0
2019-04-29 14:10:00,492.61,493.13,492.22,492.72,2600.0,492.61,493.13,492.22,492.72,2600.0
2019-04-29 14:20:00,492.73,492.75,492.05,492.35,1100.0,492.73,492.75,492.05,492.35,1100.0
2019-04-29 14:30:00,492.32,492.32,491.0,491.27,3100.0,492.32,492.32,491.0,491.27,3100.0
2019-04-29 14:40:00,490.96,491.6,490.95,491.5,1950.0,490.96,491.6,490.95,491.5,1950.0
2019-04-29 14:50:00,491.71,492.1,491.16,491.51,1700.0,491.71,492.1,491.16,491.51,1700.0
2019-04-29 15:00:00,491.38,492.06,491.38,491.87,1600.0,491.38,492.06,491.38,491.87,1600.0
2019-04-29 15:10:00,491.63,492.09,491.36,491.6,1324.0,491.63,492.09,491.36,491.6,1324.0
2019-04-29 15:20:00,491.7,491.7,491.0,491.1,2536.0,491.7,491.7,491.0,491.1,2536.0
2019-04-29 15:30:00,491.22,491.77,490.59,491.44,3802.0,491.22,491.77,490.59,491.44,3802.0
2019-04-29 15:40:00,491.72,492.29,491.29,492.03,9039.0,491.72,492.29,491.29,492.03,9039.0
2019-04-29 15:50:00,492.24,494.85,491.95,494.17,44301.0,492.24,494.85,491.95,494.17,44301.0
2019-04-30 09:30:00,491.57,495.65,486.76,495.65,4689.0,491.57,495.65,486.76,495.65,4689.0
2019-04-30 09:40:00,495.02,495.54,493.02,494.7,18640.0,495.02,495.54,493.02,494.7,18640.0
2019-04-30 09:50:00,495.47,495.47,491.37,491.37,16500.0,495.47,495.47,491.37,491.37,16500.0
2019-04-30 10:00:00,491.82,492.89,491.06,492.7,3416.0,491.82,492.89,491.06,492.7,3416.0
2019-04-30 10:10:00,492.43,492.43,490.23,490.61,4400.0,492.43,492.43,490.23,490.61,4400.0
2019-04-30 10:20:00,490.11,490.51,486.56,487.1,4439.0,490.11,490.51,486.56,487.1,4439.0
2019-04-30 10:30:00,486.64,487.98,486.64,486.97,8143.0,486.64,487.98,486.64,486.97,8143.0
2019-04-30 10:40:00,486.79,487.53,486.34,486.34,5450.0,486.79,487.53,486.34,486.34,5450.0
2019-04-30 10:50:00,486.95,487.21,485.67,485.92,9094.0,486.95,487.21,485.67,485.92,9094.0
2019-04-30 11:00:00,486.38,486.38,482.33,482.33,6500.0,486.38,486.38,482.33,482.33,6500.0
2019-04-30 11:10:00,482.34,483.77,482.34,483.1,15332.0,482.34,483.77,482.34,483.1,15332.0
2019-04-30 11:20:00,483.11,484.16,483.11,483.97,9053.0,483.11,484.16,483.11,483.97,9053.0
2019-04-30 11:30:00,484.25,485.32,484.13,485.23,6663.0,484.25,485.32,484.13,485.23,6663.0
2019-04-30 11:40:00,485.12,486.57,485.11,486.52,6298.0,485.12,486.57,485.11,486.52,6298.0
2019-04-30 11:50:00,486.65,487.05,485.66,487.04,5440.0,486.65,487.05,485.66,487.04,5440.0
2019-04-30 12:00:00,486.19,486.71,485.35,485.35,2706.0,486.19,486.71,485.35,485.35,2706.0
2019-04-30 12:10:00,485.84,486.65,485.83,486.55,2300.0,485.84,486.65,485.83,486.55,2300.0
2019-04-30 12:20:00,486.56,486.56,485.6,485.69,3300.0,486.56,486.56,485.6,485.69,3300.0
2019-04-30 12:30:00,486.4,486.4,485.79,485.95,3294.0,486.4,486.4,485.79,485.95,3294.0
2019-04-30 12:40:00,486.6,486.6,485.72,485.85,3713.0,486.6,486.6,485.72,485.85,3713.0
2019-04-30 12:50:00,485.55,485.55,483.63,483.87,14273.0,485.55,485.55,483.63,483.87,14273.0
2019-04-30 13:00:00,483.73,483.85,482.6,483.72,9904.0,483.73,483.85,482.6,483.72,9904.0
2019-04-30 13:10:00,483.5,484.46,483.49,484.39,22796.0,483.5,484.46,483.49,484.39,22796.0
2019-04-30 13:20:00,484.48,484.7,483.75,483.75,5700.0,484.48,484.7,483.75,483.75,5700.0
2019-04-30 13:30:00,483.47,483.79,483.07,483.15,6177.0,483.47,483.79,483.07,483.15,6177.0
2019-04-30 13:40:00,483.11,484.38,483.11,484.2,2477.0,483.11,484.38,483.11,484.2,2477.0
2019-04-30 13:50:00,483.84,484.16,483.69,484.12,5364.0,483.84,484.16,483.69,484.12,5364.0
2019-04-30 14:00:00,484.38,484.56,483.31,483.67,8682.0,484.38,484.56,483.31,483.67,8682.0
2019-04-30 14:10:00,483.71,485.0,483.7,484.6,4000.0,483.71,485.0,483.7,484.6,4000.0
2019-04-30 14:20:00,484.61,485.11,484.6,484.75,3125.0,484.61,485.11,484.6,484.75,3125.0
2019-04-30 14:30:00,484.68,484.68,483.99,484.06,1328.0,484.68,484.68,483.99,484.06,1328.0
2019-04-30 14:40:00,484.29,484.56,484.07,484.25,3995.0,484.29,484.56,484.07,484.25,3995.0
2019-04-30 14:50:00,484.39,484.53,483.7,484.5,5709.0,484.39,484.53,483.7,484.5,5709.0
2019-04-30 15:00:00,484.18,484.7,483.86,484.15,3600.0,484.18,484.7,483.86,484.15,3600.0
2019-04-30 15:10:00,484.09,484.42,483.37,484.05,14545.0,484.09,484.42,483.37,484.05,14545.0
2019-04-30 15:20:00,484.24,484.4,483.93,483.93,4200.0,484.24,484.4,483.93,483.93,4200.0
2019-04-30 15:30:00,483.86,484.68,483.82,484.21,7600.0,483.86,484.68,483.82,484.21,7600.0
2019-04-30 15:40:00,484.39,484.54,484.1,484.52,7394.0,484.39,484.54,484.1,484.52,7394.0
2019-04-30 15:50:00,484.61,484.79,483.58,484.62,44232.0,484.61,484.79,483.58,484.62,44232.0
2019-05-01 09:30:00,487.78,490.58,485.0,486.05,7544.0,487.78,490.58,485.0,486.05,7544.0
2019-05-01 09:40:00,486.25,489.89,486.09,488.34,6000.0,486.25,489.89,486.09,488.34,6000.0
2019-05-01 09:50:00,488.65,488.89,487.15,488.4,11506.0,488.65,488.89,487.15,488.4,11506.0
2019-05-01 10:00:00,488.27,492.35,487.37,492.35,4753.0,488.27,492.35,487.37,492.35,4753.0
2019-05-01 10:10:00,492.07,493.04,490.23,490.99,13222.0,492.07,493.04,490.23,490.99,13222.0
2019-05-01 10:20:00,491.17,492.08,489.77,489.77,3670.0,491.17,492.08,489.77,489.77,3670.0
2019-05-01 10:30:00,489.92,490.55,489.36,489.74,3395.0,489.92,490.55,489.36,489.74,3395.0
2019-05-01 10:40:00,489.0,489.08,487.5,488.63,4599.0,489.0,489.08,487.5,488.63,4599.0
2019-05-01 10:50:00,488.14,488.27,487.29,487.4,2700.0,488.14,488.27,487.29,487.4,2700.0
2019-05-01 11:00:00,487.24,487.37,486.67,487.27,1400.0,487.24,487.37,486.67,487.27,1400.0
2019-05-01 11:10:00,487.59,488.66,487.42,487.92,3856.0,487.59,488.66,487.42,487.92,3856.0
2019-05-01 11:20:00,488.03,488.53,487.41,488.53,5700.0,488.03,488.53,487.41,488.53,5700.0
2019-05-01 11:30:00,488.54,489.97,488.54,489.2,2725.0,488.54,489.97,488.54,489.2,2725.0
2019-05-01 11:40:00,489.61,489.85,489.16,489.16,1300.0,489.61,489.85,489.16,489.16,1300.0
2019-05-01 11:50:00,489.73,489.73,489.1,489.5,1902.0,489.73,489.73,489.1,489.5,1902.0
2019-05-01 12:00:00,489.03,489.98,489.03,489.98,1900.0,489.03,489.98,489.03,489.98,1900.0
2019-05-01 12:10:00,489.57,489.98,489.33,489.98,1700.0,489.57,489.98,489.33,489.98,1700.0
2019-05-01 12:20:00,489.66,489.66,489.12,489.45,2007.0,489.66,489.66,489.12,489.45,2007.0
2019-05-01 12:30:00,489.28,489.89,488.66,488.66,1600.0,489.28,489.89,488.66,488.66,1600.0
2019-05-01 12:40:00,488.52,489.45,488.39,489.28,2775.0,488.52,489.45,488.39,489.28,2775.0
2019-05-01 12:50:00,489.16,489.39,488.52,488.56,2191.0,489.16,489.39,488.52,488.56,2191.0
2019-05-01 13:00:00,489.13,489.62,488.92,488.96,7226.0,489.13,489.62,488.92,488.96,7226.0
2019-05-01 13:10:00,488.51,490.04,488.51,489.58,2142.0,488.51,490.04,488.51,489.58,2142.0
2019-05-01 13:20:00,489.74,489.95,489.4,489.4,700.0,489.74,489.95,489.4,489.4,700.0
2019-05-01 13:30:00,489.71,489.71,488.92,489.34,2485.0,489.71,489.71,488.92,489.34,2485.0
2019-05-01 13:40:00,488.83,489.34,487.79,487.79,2208.0,488.83,489.34,487.79,487.79,2208.0
2019-05-01 13:50:00,488.24,488.94,487.79,488.48,7423.0,488.24,488.94,487.79,488.48,7423.0
2019-05-01 14:00:00,488.73,489.5,487.94,489.5,2016.0,488.73,489.5,487.94,489.5,2016.0
2019-05-01 14:10:00,489.37,489.64,488.89,489.28,2310.0,489.37,489.64,488.89,489.28,2310.0
2019-05-01 14:20:00,489.16,490.38,489.15,490.11,4085.0,489.16,490.38,489.15,490.11,4085.0
2019-05-01 14:30:00,490.05,490.46,487.33,487.34,3259.0,490.05,490.46,487.33,487.34,3259.0
2019-05-01 14:40:00,486.3,487.91,485.96,486.79,4529.0,486.3,487.91,485.96,486.79,4529.0
2019-05-01 14:50:00,486.49,487.9,485.62,487.73,5554.0,486.49,487.9,485.62,487.73,5554.0
2019-05-01 15:00:00,487.26,487.66,485.99,486.85,11300.0,487.26,487.66,485.99,486.85,11300.0
2019-05-01 15:10:00,487.07,487.62,486.24,487.62,6905.0,487.07,487.62,486.24,487.62,6905.0
2019-05-01 15:20:00,487.06,487.65,484.68,485.27,10074.0,487.06,487.65,484.68,485.27,10074.0
2019-05-01 15:30:00,485.29,485.29,483.85,484.78,12600.0,485.29,485.29,483.85,484.78,12600.0
2019-05-01 15:40:00,484.44,485.66,483.56,483.93,20909.0,484.44,485.66,483.56,483.93,20909.0
2019-05-01 15:50:00,484.03,486.46,483.68,484.38,35833.0,484.03,486.46,483.68,484.38,35833.0
2019-05-02 09:30:00,484.0,489.42,482.93,489.42,7894.0,484.0,489.42,482.93,489.42,7894.0
2019-05-02 09:40:00,487.79,490.13,487.35,487.35,4200.0,487.79,490.13,487.35,487.35,4200.0
2019-05-02 09:50:00,488.11,488.11,485.03,486.6,6724.0,488.11,488.11,485.03,486.6,6724.0
2019-05-02 10:00:00,486.61,488.74,485.92,488.73,6641.0,486.61,488.74,485.92,488.73,6641.0
2019-05-02 10:10:00,488.32,489.97,487.74,488.02,6125.0,488.32,489.97,487.74,488.02,6125.0
2019-05-02 10:20:00,488.8,491.98,488.8,489.33,13526.0,488.8,491.98,488.8,489.33,13526.0
2019-05-02 10:30:00,488.32,490.79,488.32,490.71,3095.0,488.32,490.79,488.32,490.71,3095.0
2019-05-02 10:40:00,489.55,490.24,485.49,485.49,9806.0,489.55,490.24,485.49,485.49,9806.0
2019-05-02 10:50:00,484.36,486.17,483.55,483.55,2500.0,484.36,486.17,483.55,483.55,2500.0
2019-05-02 11:00:00,484.04,488.34,484.04,488.34,4740.0,484.04,488.34,484.04,488.34,4740.0
2019-05-02 11:10:00,488.33,488.33,485.99,486.91,5065.0,488.33,488.33,485.99,486.91,5065.0
2019-05-02 11:20:00,486.82,486.83,484.52,484.75,7844.0,486.82,486.83,484.52,484.75,7844.0
2019-05-02 11:30:00,484.5,486.23,483.92,484.41,6124.0,484.5,486.23,483.92,484.41,6124.0
2019-05-02 11:40:00,484.41,484.42,481.16,481.67,7428.0,484.41,484.42,481.16,481.67,7428.0
2019-05-02 11:50:00,481.91,482.68,479.23,479.78,2450.0,481.91,482.68,479.23,479.78,2450.0
2019-05-02 12:00:00,480.01,483.5,479.21,481.32,4731.0,480.01,483.5,479.21,481.32,4731.0
2019-05-02 12:10:00,482.39,482.61,479.74,480.17,1950.0,482.39,482.61,479.74,480.17,1950.0
2019-05-02 12:20:00,480.03,481.0,480.03,480.95,1040.0,480.03,481.0,480.03,480.95,1040.0
2019-05-02 12:30:00,480.95,483.65,480.94,481.09,6000.0,480.95,483.65,480.94,481.09,6000.0
2019-05-02 12:40:00,481.9,482.97,480.4,481.59,5590.0,481.9,482.97,480.4,481.59,5590.0
2019-05-02 12:50:00,480.82,481.1,479.14,480.34,6392.0,480.82,481.1,479.14,480.34,6392.0
2019-05-02 13:00:00,479.68,481.42,478.78,481.42,4206.0,479.68,481.42,478.78,481.42,4206.0
2019-05-02 13:10:00,481.34,482.51,480.29,482.51,5751.0,481.34,482.51,480.29,482.51,5751.0
2019-05-02 13:20:00,482.41,483.49,482.11,482.69,6580.0,482.41,483.49,482.11,482.69,6580.0
2019-05-02 13:30:00,482.52,483.5,481.9,483.5,3200.0,482.52,483.5,481.9,483.5,3200.0
2019-05-02 13:40:00,484.51,484.51,480.5,481.29,3913.0,484.51,484.51,480.5,481.29,3913.0
2019-05-02 13:50:00,482.08,483.1,481.92,482.44,4400.0,482.08,483.1,481.92,482.44,4400.0
2019-05-02 14:00:00,482.44,483.72,481.59,482.06,11470.0,482.44,483.72,481.59,482.06,11470.0
2019-05-02 14:10:00,481.61,483.97,481.61,482.86,3946.0,481.61,483.97,481.61,482.86,3946.0
2019-05-02 14:20:00,482.73,483.67,482.44,483.09,5900.0,482.73,483.67,482.44,483.09,5900.0
2019-05-02 14:30:00,483.09,483.09,480.59,480.75,14480.0,483.09,483.09,480.59,480.75,14480.0
2019-05-02 14:40:00,480.54,482.0,480.12,480.4,10069.0,480.54,482.0,480.12,480.4,10069.0
2019-05-02 14:50:00,480.04,482.0,479.12,481.55,8908.0,480.04,482.0,479.12,481.55,8908.0
2019-05-02 15:00:00,481.55,482.75,480.78,481.75,7130.0,481.55,482.75,480.78,481.75,7130.0
2019-05-02 15:10:00,482.28,483.88,482.27,483.0,6815.0,482.28,483.88,482.27,483.0,6815.0
2019-05-02 15:20:00,483.41,483.8,482.91,483.8,6912.0,483.41,483.8,482.91,483.8,6912.0
2019-05-02 15:30:00,483.88,483.94,481.91,482.96,14886.0,483.88,483.94,481.91,482.96,14886.0
2019-05-02 15:40:00,482.87,483.21,481.96,482.82,15568.0,482.87,483.21,481.96,482.82,15568.0
2019-05-02 15:50:00,482.86,483.59,480.42,482.35,57783.0,482.86,483.59,480.42,482.35,57783.0
2019-05-03 09:30:00,541.86,547.57,529.19,541.97,286754.0,541.86,547.57,529.19,541.97,286754.0
2019-05-03 09:40:00,541.13,564.55,540.13,563.74,153250.0,541.13,564.55,540.13,563.74,153250.0
2019-05-03 09:50:00,564.01,569.9,560.08,561.02,87002.0,564.01,569.9,560.08,561.02,87002.0
2019-05-03 10:00:00,561.01,564.89,558.69,564.58,48166.0,561.01,564.89,558.69,564.58,48166.0
2019-05-03 10:10:00,564.75,574.4,563.59,572.31,75202.0,564.75,574.4,563.59,572.31,75202.0
2019-05-03 10:20:00,572.37,577.39,570.99,572.03,40729.0,572.37,577.39,570.99,572.03,40729.0
2019-05-03 10:30:00,573.13,575.34,571.0,572.14,37705.0,573.13,575.34,571.0,572.14,37705.0
2019-05-03 10:40:00,572.6,574.5,570.88,572.03,20435.0,572.6,574.5,570.88,572.03,20435.0
2019-05-03 10:50:00,573.0,575.0,567.29,568.79,27816.0,573.0,575.0,567.29,568.79,27816.0
2019-05-03 11:00:00,568.65,570.75,566.22,568.71,29998.0,568.65,570.75,566.22,568.71,29998.0
2019-05-03 11:10:00,569.69,572.99,566.82,571.26,37521.0,569.69,572.99,566.82,571.26,37521.0
2019-05-03 11:20:00,572.25,575.0,571.5,573.54,44506.0,572.25,575.0,571.5,573.54,44506.0
2019-05-03 11:30:00,574.73,575.78,573.56,574.5,48252.0,574.73,575.78,573.56,574.5,48252.0
2019-05-03 11:40:00,574.36,580.67,574.25,577.41,63751.0,574.36,580.67,574.25,577.41,63751.0
2019-05-03 11:50:00,577.83,579.5,575.29,577.94,29251.0,577.83,579.5,575.29,577.94,29251.0
2019-05-03 12:00:00,577.88,584.56,576.88,583.14,33344.0,577.88,584.56,576.88,583.14,33344.0
2019-05-03 12:10:00,582.55,587.47,581.01,586.14,36842.0,582.55,587.47,581.01,586.14,36842.0
2019-05-03 12:20:00,586.79,589.57,586.38,588.58,30875.0,586.79,589.57,586.38,588.58,30875.0
2019-05-03 12:30:00,588.33,588.93,583.01,583.13,29306.0,588.33,588.93,583.01,583.13,29306.0
2019-05-03 12:40:00,583.0,586.0,581.55,584.77,19711.0,583.0,586.0,581.55,584.77,19711.0
2019-05-03 12:50:00,585.2,588.2,584.25,588.12,16050.0,585.2,588.2,584.25,588.12,16050.0
2019-05-03 13:00:00,588.11,588.77,584.47,585.89,13278.0,588.11,588.77,584.47,585.89,13278.0
2019-05-03 13:10:00,585.89,586.8,583.7,585.54,26860.0,585.89,586.8,583.7,585.54,26860.0
2019-05-03 13:20:00,585.05,588.48,584.66,588.1,10138.0,585.05,588.48,584.66,588.1,10138.0
2019-05-03 13:30:00,588.0,589.17,585.37,585.37,17577.0,588.0,589.17,585.37,585.37,17577.0
2019-05-03 13:40:00,584.31,587.14,582.4,584.93,12931.0,584.31,587.14,582.4,584.93,12931.0
2019-05-03 13:50:00,584.02,586.16,581.93,585.59,9250.0,584.02,586.16,581.93,585.59,9250.0
2019-05-03 14:00:00,585.99,587.55,585.62,587.12,11564.0,585.99,587.55,585.62,587.12,11564.0
2019-05-03 14:10:00,587.13,588.5,586.44,586.45,8571.0,587.13,588.5,586.44,586.45,8571.0
2019-05-03 14:20:00,586.44,587.9,585.56,587.82,5242.0,586.44,587.9,585.56,587.82,5242.0
2019-05-03 14:30:00,587.99,587.99,583.86,583.86,12912.0,587.99,587.99,583.86,583.86,12912.0
2019-05-03 14:40:00,583.8,585.66,583.32,585.64,10326.0,583.8,585.66,583.32,585.64,10326.0
2019-05-03 14:50:00,585.65,587.22,584.83,585.39,10461.0,585.65,587.22,584.83,585.39,10461.0
2019-05-03 15:00:00,584.57,584.89,582.12,583.6,13546.0,584.57,584.89,582.12,583.6,13546.0
2019-05-03 15:10:00,584.06,584.43,581.01,581.01,17421.0,584.06,584.43,581.01,581.01,17421.0
2019-05-03 15:20:00,581.06,581.38,579.35,580.71,22299.0,581.06,581.38,579.35,580.71,22299.0
2019-05-03 15:30:00,580.79,581.74,579.67,580.15,21184.0,580.79,581.74,579.67,580.15,21184.0
2019-05-03 15:40:00,579.95,580.28,576.74,578.92,58561.0,579.95,580.28,576.74,578.92,58561.0
2019-05-03 15:50:00,578.98,580.49,577.47,578.74,67296.0,578.98,580.49,577.47,578.74,67296.0
2019-05-06 09:30:00,565.58,580.43,562.51,575.17,45047.0,565.58,580.43,562.51,575.17,45047.0
2019-05-06 09:40:00,576.0,578.5,567.22,568.77,29655.0,576.0,578.5,567.22,568.77,29655.0
2019-05-06 09:50:00,568.01,578.61,568.01,572.83,27749.0,568.01,578.61,568.01,572.83,27749.0
2019-05-06 10:00:00,573.03,574.55,568.85,569.86,10587.0,573.03,574.55,568.85,569.86,10587.0
2019-05-06 10:10:00,569.01,572.51,568.47,571.1,10470.0,569.01,572.51,568.47,571.1,10470.0
2019-05-06 10:20:00,570.62,573.13,570.28,571.0,14781.0,570.62,573.13,570.28,571.0,14781.0
2019-05-06 10:30:00,571.75,571.76,566.6,567.04,14717.0,571.75,571.76,566.6,567.04,14717.0
2019-05-06 10:40:00,567.35,569.89,565.03,569.89,8097.0,567.35,569.89,565.03,569.89,8097.0
2019-05-06 10:50:00,568.9,573.2,568.9,571.56,9350.0,568.9,573.2,568.9,571.56,9350.0
2019-05-06 11:00:00,571.92,576.03,571.75,573.27,11998.0,571.92,576.03,571.75,573.27,11998.0
2019-05-06 11:10:00,573.47,574.7,572.21,574.32,7206.0,573.47,574.7,572.21,574.32,7206.0
2019-05-06 11:20:00,574.66,575.07,573.06,573.21,6315.0,574.66,575.07,573.06,573.21,6315.0
2019-05-06 11:30:00,573.51,574.49,568.89,570.15,10971.0,573.51,574.49,568.89,570.15,10971.0
2019-05-06 11:40:00,570.28,571.45,567.64,570.58,7418.0,570.28,571.45,567.64,570.58,7418.0
2019-05-06 11:50:00,570.01,570.48,567.93,568.94,11953.0,570.01,570.48,567.93,568.94,11953.0
2019-05-06 12:00:00,568.17,568.78,566.02,567.02,6104.0,568.17,568.78,566.02,567.02,6104.0
2019-05-06 12:10:00,567.44,568.68,566.75,567.14,8481.0,567.44,568.68,566.75,567.14,8481.0
2019-05-06 12:20:00,567.32,567.32,564.25,564.26,5745.0,567.32,567.32,564.25,564.26,5745.0
2019-05-06 12:30:00,564.0,566.83,564.0,566.67,6700.0,564.0,566.83,564.0,566.67,6700.0
2019-05-06 12:40:00,567.61,567.69,564.19,564.56,5292.0,567.61,567.69,564.19,564.56,5292.0
2019-05-06 12:50:00,564.29,564.29,562.31,563.44,8954.0,564.29,564.29,562.31,563.44,8954.0
2019-05-06 13:00:00,563.57,567.24,563.5,566.44,3797.0,563.57,567.24,563.5,566.44,3797.0
2019-05-06 13:10:00,566.05,566.48,565.02,566.48,4488.0,566.05,566.48,565.02,566.48,4488.0
2019-05-06 13:20:00,566.15,568.6,565.91,568.06,2578.0,566.15,568.6,565.91,568.06,2578.0
2019-05-06 13:30:00,567.79,567.79,566.02,566.02,1000.0,567.79,567.79,566.02,566.02,1000.0
2019-05-06 13:40:00,566.04,566.5,564.0,566.07,6325.0,566.04,566.5,564.0,566.07,6325.0
2019-05-06 13:50:00,567.92,567.92,566.67,567.81,4550.0,567.92,567.92,566.67,567.81,4550.0
2019-05-06 14:00:00,566.71,566.78,564.25,564.63,6928.0,566.71,566.78,564.25,564.63,6928.0
2019-05-06 14:10:00,564.9,567.08,564.9,566.61,5113.0,564.9,567.08,564.9,566.61,5113.0
2019-05-06 14:20:00,566.06,566.35,565.08,565.99,2314.0,566.06,566.35,565.08,565.99,2314.0
2019-05-06 14:30:00,566.94,567.73,566.62,567.24,13534.0,566.94,567.73,566.62,567.24,13534.0
2019-05-06 14:40:00,567.89,571.71,567.45,571.25,6639.0,567.89,571.71,567.45,571.25,6639.0
2019-05-06 14:50:00,571.25,573.79,571.25,573.79,11735.0,571.25,573.79,571.25,573.79,11735.0
2019-05-06 15:00:00,573.36,574.0,572.18,573.55,3512.0,573.36,574.0,572.18,573.55,3512.0
2019-05-06 15:10:00,573.84,573.98,572.57,573.51,4114.0,573.84,573.98,572.57,573.51,4114.0
2019-05-06 15:20:00,573.5,574.87,572.84,573.15,9074.0,573.5,574.87,572.84,573.15,9074.0
2019-05-06 15:30:00,573.15,573.39,571.53,573.37,17212.0,573.15,573.39,571.53,573.37,17212.0
2019-05-06 15:40:00,573.09,573.09,569.94,571.32,13143.0,573.09,573.09,569.94,571.32,13143.0
2019-05-06 15:50:00,571.0,571.66,567.07,567.43,27385.0,571.0,571.66,567.07,567.43,27385.0
2019-05-07 09:30:00,557.91,562.62,556.45,558.97,20786.0,557.91,562.62,556.45,558.97,20786.0
2019-05-07 09:40:00,558.95,558.95,545.87,549.72,22366.0,558.95,558.95,545.87,549.72,22366.0
2019-05-07 09:50:00,548.67,556.88,548.66,552.63,13578.0,548.67,556.88,548.66,552.63,13578.0
2019-05-07 10:00:00,551.62,551.62,546.86,550.11,21773.0,551.62,551.62,546.86,550.11,21773.0
2019-05-07 10:10:00,550.11,554.14,550.01,550.01,16040.0,550.11,554.14,550.01,550.01,16040.0
2019-05-07 10:20:00,550.13,550.22,546.0,547.5,19419.0,550.13,550.22,546.0,547.5,19419.0
2019-05-07 10:30:00,547.68,549.84,545.74,547.0,11322.0,547.68,549.84,545.74,547.0,11322.0
2019-05-07 10:40:00,546.52,547.0,541.03,541.98,15268.0,546.52,547.0,541.03,541.98,15268.0
2019-05-07 10:50:00,541.98,543.09,539.12,541.46,16440.0,541.98,543.09,539.12,541.46,16440.0
2019-05-07 11:00:00,539.85,542.95,538.71,542.02,25499.0,539.85,542.95,538.71,542.02,25499.0
2019-05-07 11:10:00,542.95,546.07,542.25,545.62,14527.0,542.95,546.07,542.25,545.62,14527.0
2019-05-07 11:20:00,544.71,545.13,541.28,543.43,13823.0,544.71,545.13,541.28,543.43,13823.0
2019-05-07 11:30:00,543.48,545.0,540.26,541.91,6635.0,543.48,545.0,540.26,541.91,6635.0
2019-05-07 11:40:00,542.3,545.0,541.68,543.25,4950.0,542.3,545.0,541.68,543.25,4950.0
2019-05-07 11:50:00,542.1,544.32,540.0,544.32,9816.0,542.1,544.32,540.0,544.32,9816.0
2019-05-07 12:00:00,543.44,543.95,541.12,543.03,3590.0,543.44,543.95,541.12,543.03,3590.0
2019-05-07 12:10:00,543.03,543.75,542.01,542.95,7903.0,543.03,543.75,542.01,542.95,7903.0
2019-05-07 12:20:00,543.37,544.83,542.47,544.38,5435.0,543.37,544.83,542.47,544.38,5435.0
2019-05-07 12:30:00,544.38,544.64,541.26,541.26,4710.0,544.38,544.64,541.26,541.26,4710.0
2019-05-07 12:40:00,542.38,542.38,540.71,541.04,7526.0,542.38,542.38,540.71,541.04,7526.0
2019-05-07 12:50:00,541.3,543.94,541.3,541.74,8521.0,541.3,543.94,541.3,541.74,8521.0
2019-05-07 13:00:00,541.75,541.99,539.56,539.82,7439.0,541.75,541.99,539.56,539.82,7439.0
2019-05-07 13:10:00,540.06,540.73,539.68,539.81,6456.0,540.06,540.73,539.68,539.81,6456.0
2019-05-07 13:20:00,539.45,540.78,539.45,540.3,6026.0,539.45,540.78,539.45,540.3,6026.0
2019-05-07 13:30:00,540.32,540.66,538.72,539.61,13346.0,540.32,540.66,538.72,539.61,13346.0
2019-05-07 13:40:00,539.38,540.44,538.84,540.32,4916.0,539.38,540.44,538.84,540.32,4916.0
2019-05-07 13:50:00,540.83,541.55,540.41,541.07,5507.0,540.83,541.55,540.41,541.07,5507.0
2019-05-07 14:00:00,540.6,540.77,539.26,539.27,7798.0,540.6,540.77,539.26,539.27,7798.0
2019-05-07 14:10:00,539.79,540.99,539.74,540.61,5978.0,539.79,540.99,539.74,540.61,5978.0
2019-05-07 14:20:00,540.9,541.13,538.84,538.84,4900.0,540.9,541.13,538.84,538.84,4900.0
2019-05-07 14:30:00,538.63,539.24,536.31,536.51,5882.0,538.63,539.24,536.31,536.51,5882.0
2019-05-07 14:40:00,536.99,539.12,536.76,538.65,7086.0,536.99,539.12,536.76,538.65,7086.0
2019-05-07 14:50:00,538.16,540.52,537.71,539.72,7964.0,538.16,540.52,537.71,539.72,7964.0
2019-05-07 15:00:00,539.95,541.56,539.93,541.4,16563.0,539.95,541.56,539.93,541.4,16563.0
2019-05-07 15:10:00,541.73,543.84,541.0,541.41,9589.0,541.73,543.84,541.0,541.41,9589.0
2019-05-07 15:20:00,541.21,542.04,535.12,538.15,16801.0,541.21,542.04,535.12,538.15,16801.0
2019-05-07 15:30:00,538.14,538.66,536.35,537.33,9585.0,538.14,538.66,536.35,537.33,9585.0
2019-05-07 15:40:00,537.09,541.0,537.07,540.26,24300.0,537.09,541.0,537.07,540.26,24300.0
2019-05-07 15:50:00,540.38,541.0,538.69,539.19,43845.0,540.38,541.0,538.69,539.19,43845.0
2019-05-08 09:30:00,536.29,542.34,535.66,537.4,13288.0,536.29,542.34,535.66,537.4,13288.0
2019-05-08 09:40:00,538.27,546.08,538.26,544.48,11144.0,538.27,546.08,538.26,544.48,11144.0
2019-05-08 09:50:00,545.82,545.93,541.6,543.92,9274.0,545.82,545.93,541.6,543.92,9274.0
2019-05-08 10:00:00,543.35,544.36,540.79,541.06,4650.0,543.35,544.36,540.79,541.06,4650.0
2019-05-08 10:10:00,541.42,541.42,538.06,538.73,15439.0,541.42,541.42,538.06,538.73,15439.0
2019-05-08 10:20:00,538.97,541.83,538.65,541.29,14792.0,538.97,541.83,538.65,541.29,14792.0
2019-05-08 10:30:00,541.7,542.87,540.65,542.66,6060.0,541.7,542.87,540.65,542.66,6060.0
2019-05-08 10:40:00,542.52,544.88,542.46,542.47,5600.0,542.52,544.88,542.46,542.47,5600.0
2019-05-08 10:50:00,542.62,544.95,541.88,544.95,8856.0,542.62,544.95,541.88,544.95,8856.0
2019-05-08 11:00:00,545.04,553.32,544.96,552.2,24677.0,545.04,553.32,544.96,552.2,24677.0
2019-05-08 11:10:00,551.47,553.32,549.52,552.48,8644.0,551.47,553.32,549.52,552.48,8644.0
2019-05-08 11:20:00,552.48,553.4,551.01,553.37,6025.0,552.48,553.4,551.01,553.37,6025.0
2019-05-08 11:30:00,552.34,554.37,546.49,547.01,11058.0,552.34,554.37,546.49,547.01,11058.0
2019-05-08 11:40:00,547.06,550.48,547.06,550.1,12873.0,547.06,550.48,547.06,550.1,12873.0
2019-05-08 11:50:00,549.67,550.46,548.06,548.06,12837.0,549.67,550.46,548.06,548.06,12837.0
2019-05-08 12:00:00,547.91,548.76,543.03,543.61,10693.0,547.91,548.76,543.03,543.61,10693.0
2019-05-08 12:10:00,543.65,545.77,542.65,545.26,9357.0,543.65,545.77,542.65,545.26,9357.0
2019-05-08 12:20:00,544.82,545.76,544.12,544.73,2910.0,544.82,545.76,544.12,544.73,2910.0
2019-05-08 12:30:00,545.35,547.53,545.0,545.76,4784.0,545.35,547.53,545.0,545.76,4784.0
2019-05-08 12:40:00,545.6,546.25,544.92,545.01,3451.0,545.6,546.25,544.92,545.01,3451.0
2019-05-08 12:50:00,544.73,544.73,542.91,542.91,2750.0,544.73,544.73,542.91,542.91,2750.0
2019-05-08 13:00:00,543.31,544.16,542.87,543.34,7362.0,543.31,544.16,542.87,543.34,7362.0
2019-05-08 13:10:00,543.33,543.75,542.53,542.92,3293.0,543.33,543.75,542.53,542.92,3293.0
2019-05-08 13:20:00,542.74,543.16,542.54,543.03,2125.0,542.74,543.16,542.54,543.03,2125.0
2019-05-08 13:30:00,542.61,542.61,540.25,542.25,6475.0,542.61,542.61,540.25,542.25,6475.0
2019-05-08 13:40:00,541.92,542.77,540.96,541.31,3150.0,541.92,542.77,540.96,541.31,3150.0
2019-05-08 13:50:00,541.74,542.82,541.73,542.22,2534.0,541.74,542.82,541.73,542.22,2534.0
2019-05-08 14:00:00,541.82,542.48,541.01,541.07,4450.0,541.82,542.48,541.01,541.07,4450.0
2019-05-08 14:10:00,541.64,543.0,540.57,541.6,2943.0,541.64,543.0,540.57,541.6,2943.0
2019-05-08 14:20:00,541.6,542.16,540.92,541.75,3594.0,541.6,542.16,540.92,541.75,3594.0
2019-05-08 14:30:00,542.26,542.27,540.5,541.14,4615.0,542.26,542.27,540.5,541.14,4615.0
2019-05-08 14:40:00,541.96,542.31,540.67,541.29,4514.0,541.96,542.31,540.67,541.29,4514.0
2019-05-08 14:50:00,541.35,541.35,540.49,540.57,4198.0,541.35,541.35,540.49,540.57,4198.0
2019-05-08 15:00:00,540.88,541.43,539.16,539.68,13146.0,540.88,541.43,539.16,539.68,13146.0
2019-05-08 15:10:00,539.99,540.0,538.43,538.9,14425.0,539.99,540.0,538.43,538.9,14425.0
2019-05-08 15:20:00,538.98,540.56,538.34,539.44,11176.0,538.98,540.56,538.34,539.44,11176.0
2019-05-08 15:30:00,539.49,540.36,538.99,539.53,18509.0,539.49,540.36,538.99,539.53,18509.0
2019-05-08 15:40:00,539.54,540.18,538.42,538.65,8718.0,539.54,540.18,538.42,538.65,8718.0
2019-05-08 15:50:00,538.31,538.39,535.7,536.22,28833.0,538.31,538.39,535.7,536.22,28833.0
2019-05-09 09:30:00,529.48,529.48,520.87,527.13,27800.0,529.48,529.48,520.87,527.13,27800.0
2019-05-09 09:40:00,526.46,528.44,524.98,526.98,11609.0,526.46,528.44,524.98,526.98,11609.0
2019-05-09 09:50:00,527.35,531.17,525.98,530.94,7848.0,527.35,531.17,525.98,530.94,7848.0
2019-05-09 10:00:00,530.03,532.98,527.79,532.68,11135.0,530.03,532.98,527.79,532.68,11135.0
2019-05-09 10:10:00,532.75,532.87,529.3,530.04,10651.0,532.75,532.87,529.3,530.04,10651.0
2019-05-09 10:20:00,530.09,530.75,526.22,529.64,6453.0,530.09,530.75,526.22,529.64,6453.0
2019-05-09 10:30:00,528.4,538.7,528.4,533.56,19172.0,528.4,538.7,528.4,533.56,19172.0
2019-05-09 10:40:00,533.01,540.94,533.01,540.94,9501.0,533.01,540.94,533.01,540.94,9501.0
2019-05-09 10:50:00,540.31,544.9,539.78,540.0,19821.0,540.31,544.9,539.78,540.0,19821.0
2019-05-09 11:00:00,539.68,539.88,536.0,537.48,7051.0,539.68,539.88,536.0,537.48,7051.0
2019-05-09 11:10:00,538.64,543.57,538.61,540.0,6932.0,538.64,543.57,538.61,540.0,6932.0
2019-05-09 11:20:00,540.29,541.52,536.72,539.09,4500.0,540.29,541.52,536.72,539.09,4500.0
2019-05-09 11:30:00,537.57,539.51,537.19,538.27,2557.0,537.57,539.51,537.19,538.27,2557.0
2019-05-09 11:40:00,538.15,540.09,537.65,539.02,6895.0,538.15,540.09,537.65,539.02,6895.0
2019-05-09 11:50:00,539.99,542.61,538.98,541.72,4000.0,539.99,542.61,538.98,541.72,4000.0
2019-05-09 12:00:00,541.72,541.79,539.81,540.57,4456.0,541.72,541.79,539.81,540.57,4456.0
2019-05-09 12:10:00,541.36,541.81,540.61,540.61,3774.0,541.36,541.81,540.61,540.61,3774.0
2019-05-09 12:20:00,540.58,545.11,540.58,544.58,10956.0,540.58,545.11,540.58,544.58,10956.0
2019-05-09 12:30:00,546.15,550.49,546.15,550.14,9186.0,546.15,550.49,546.15,550.14,9186.0
2019-05-09 12:40:00,550.16,551.37,546.34,548.32,8641.0,550.16,551.37,546.34,548.32,8641.0
2019-05-09 12:50:00,548.31,548.32,546.55,547.19,3300.0,548.31,548.32,546.55,547.19,3300.0
2019-05-09 13:00:00,548.69,549.23,546.3,546.3,3440.0,548.69,549.23,546.3,546.3,3440.0
2019-05-09 13:10:00,546.57,547.99,545.73,545.73,5249.0,546.57,547.99,545.73,545.73,5249.0
2019-05-09 13:20:00,545.23,547.5,544.15,547.0,8323.0,545.23,547.5,544.15,547.0,8323.0
2019-05-09 13:30:00,546.22,547.62,545.7,546.87,6860.0,546.22,547.62,545.7,546.87,6860.0
2019-05-09 13:40:00,547.24,547.53,544.96,546.9,6211.0,547.24,547.53,544.96,546.9,6211.0
2019-05-09 13:50:00,546.21,547.43,544.08,544.57,11504.0,546.21,547.43,544.08,544.57,11504.0
2019-05-09 14:00:00,545.21,545.9,542.1,542.97,7153.0,545.21,545.9,542.1,542.97,7153.0
2019-05-09 14:10:00,543.5,545.69,543.37,545.12,4727.0,543.5,545.69,543.37,545.12,4727.0
2019-05-09 14:20:00,545.62,545.87,542.42,542.68,16829.0,545.62,545.87,542.42,542.68,16829.0
2019-05-09 14:30:00,543.38,544.29,541.62,543.08,18196.0,543.38,544.29,541.62,543.08,18196.0
2019-05-09 14:40:00,543.36,543.78,540.03,540.4,7370.0,543.36,543.78,540.03,540.4,7370.0
2019-05-09 14:50:00,540.5,541.57,539.63,540.21,8524.0,540.5,541.57,539.63,540.21,8524.0
2019-05-09 15:00:00,539.86,543.04,539.86,541.62,16108.0,539.86,543.04,539.86,541.62,16108.0
2019-05-09 15:10:00,541.48,544.17,541.43,543.83,16080.0,541.48,544.17,541.43,543.83,16080.0
2019-05-09 15:20:00,543.54,545.15,542.71,545.14,13122.0,543.54,545.15,542.71,545.14,13122.0
2019-05-09 15:30:00,545.75,546.38,544.65,545.52,5137.0,545.75,546.38,544.65,545.52,5137.0
2019-05-09 15:40:00,545.19,545.34,543.87,544.06,11328.0,545.19,545.34,543.87,544.06,11328.0
2019-05-09 15:50:00,544.14,545.03,542.69,543.16,15184.0,544.14,545.03,542.69,543.16,15184.0
2019-05-10 09:30:00,542.7,546.41,538.01,542.02,10327.0,542.7,546.41,538.01,542.02,10327.0
2019-05-10 09:40:00,542.4,547.0,542.4,546.39,6077.0,542.4,547.0,542.4,546.39,6077.0
2019-05-10 09:50:00,545.41,545.78,542.01,544.6,5095.0,545.41,545.78,542.01,544.6,5095.0
2019-05-10 10:00:00,544.32,544.32,539.3,539.67,4559.0,544.32,544.32,539.3,539.67,4559.0
2019-05-10 10:10:00,539.51,541.0,538.89,540.08,13408.0,539.51,541.0,538.89,540.08,13408.0
2019-05-10 10:20:00,541.0,543.18,539.86,541.35,6550.0,541.0,543.18,539.86,541.35,6550.0
2019-05-10 10:30:00,541.64,541.64,538.98,540.49,5390.0,541.64,541.64,538.98,540.49,5390.0
2019-05-10 10:40:00,539.13,542.65,536.58,542.65,12503.0,539.13,542.65,536.58,542.65,12503.0
2019-05-10 10:50:00,543.93,545.59,542.0,543.88,10860.0,543.93,545.59,542.0,543.88,10860.0
2019-05-10 11:00:00,544.05,544.14,540.24,543.19,5060.0,544.05,544.14,540.24,543.19,5060.0
2019-05-10 11:10:00,542.91,543.38,539.27,541.52,14309.0,542.91,543.38,539.27,541.52,14309.0
2019-05-10 11:20:00,542.61,545.38,542.0,542.61,7804.0,542.61,545.38,542.0,542.61,7804.0
2019-05-10 11:30:00,542.97,543.78,541.44,543.38,8045.0,542.97,543.78,541.44,543.38,8045.0
2019-05-10 11:40:00,543.36,544.06,540.09,540.58,13415.0,543.36,544.06,540.09,540.58,13415.0
2019-05-10 11:50:00,539.48,543.01,538.9,541.86,10223.0,539.48,543.01,538.9,541.86,10223.0
2019-05-10 12:00:00,541.84,547.28,541.84,547.1,6075.0,541.84,547.28,541.84,547.1,6075.0
2019-05-10 12:10:00,546.9,549.97,545.46,549.29,9992.0,546.9,549.97,545.46,549.29,9992.0
2019-05-10 12:20:00,549.7,549.7,546.07,548.18,5728.0,549.7,549.7,546.07,548.18,5728.0
2019-05-10 12:30:00,547.46,552.76,547.46,552.76,8150.0,547.46,552.76,547.46,552.76,8150.0
2019-05-10 12:40:00,552.19,553.93,550.05,550.05,8655.0,552.19,553.93,550.05,550.05,8655.0
2019-05-10 12:50:00,550.36,555.0,550.36,553.66,5123.0,550.36,555.0,550.36,553.66,5123.0
2019-05-10 13:00:00,553.49,554.74,550.1,551.57,6341.0,553.49,554.74,550.1,551.57,6341.0
2019-05-10 13:10:00,551.17,554.3,550.56,553.86,4303.0,551.17,554.3,550.56,553.86,4303.0
2019-05-10 13:20:00,554.09,555.49,552.63,552.95,9705.0,554.09,555.49,552.63,552.95,9705.0
2019-05-10 13:30:00,553.0,553.99,551.84,553.59,6544.0,553.0,553.99,551.84,553.59,6544.0
2019-05-10 13:40:00,553.85,553.86,552.7,553.01,1939.0,553.85,553.86,552.7,553.01,1939.0
2019-05-10 13:50:00,554.4,554.75,553.2,553.95,9814.0,554.4,554.75,553.2,553.95,9814.0
2019-05-10 14:00:00,552.65,555.0,552.49,554.0,3920.0,552.65,555.0,552.49,554.0,3920.0
2019-05-10 14:10:00,554.7,554.7,552.04,552.27,4750.0,554.7,554.7,552.04,552.27,4750.0
2019-05-10 14:20:00,552.56,553.23,551.05,551.32,4770.0,552.56,553.23,551.05,551.32,4770.0
2019-05-10 14:30:00,552.4,552.84,550.0,551.71,9281.0,552.4,552.84,550.0,551.71,9281.0
2019-05-10 14:40:00,551.85,554.3,551.85,552.0,10697.0,551.85,554.3,551.85,552.0,10697.0
2019-05-10 14:50:00,552.0,553.76,551.3,551.64,8249.0,552.0,553.76,551.3,551.64,8249.0
2019-05-10 15:00:00,552.77,555.07,552.77,554.05,8487.0,552.77,555.07,552.77,554.05,8487.0
2019-05-10 15:10:00,554.04,556.65,553.65,556.65,5171.0,554.04,556.65,553.65,556.65,5171.0
2019-05-10 15:20:00,557.18,558.77,556.57,558.04,15725.0,557.18,558.77,556.57,558.04,15725.0
2019-05-10 15:30:00,557.83,558.56,554.25,555.38,11375.0,557.83,558.56,554.25,555.38,11375.0
2019-05-10 15:40:00,554.27,557.24,553.45,555.01,23395.0,554.27,557.24,553.45,555.01,23395.0
2019-05-10 15:50:00,554.71,558.0,554.71,557.76,39479.0,554.71,558.0,554.71,557.76,39479.0
2019-05-13 09:30:00,540.02,548.0,539.15,546.12,31324.0,540.02,548.0,539.15,546.12,31324.0
2019-05-13 09:40:00,547.07,548.48,544.0,546.4,19062.0,547.07,548.48,544.0,546.4,19062.0
2019-05-13 09:50:00,546.99,547.78,543.02,546.68,26669.0,546.99,547.78,543.02,546.68,26669.0
2019-05-13 10:00:00,546.46,547.93,544.4,546.71,14627.0,546.46,547.93,544.4,546.71,14627.0
2019-05-13 10:10:00,546.14,547.45,544.22,544.47,12767.0,546.14,547.45,544.22,544.47,12767.0
2019-05-13 10:20:00,544.0,544.16,540.96,544.16,11322.0,544.0,544.16,540.96,544.16,11322.0
2019-05-13 10:30:00,543.03,545.85,542.43,545.65,15285.0,543.03,545.85,542.43,545.65,15285.0
2019-05-13 10:40:00,546.04,547.0,543.71,543.84,6468.0,546.04,547.0,543.71,543.84,6468.0
2019-05-13 10:50:00,543.36,546.51,542.87,546.51,14526.0,543.36,546.51,542.87,546.51,14526.0
2019-05-13 11:00:00,547.0,548.16,544.59,545.53,18281.0,547.0,548.16,544.59,545.53,18281.0
2019-05-13 11:10:00,545.54,546.7,544.19,545.09,10338.0,545.54,546.7,544.19,545.09,10338.0
2019-05-13 11:20:00,544.69,546.12,544.55,544.8,5731.0,544.69,546.12,544.55,544.8,5731.0
2019-05-13 11:30:00,545.01,546.21,544.39,545.1,9848.0,545.01,546.21,544.39,545.1,9848.0
2019-05-13 11:40:00,545.39,546.25,544.78,545.2,9620.0,545.39,546.25,544.78,545.2,9620.0
2019-05-13 11:50:00,544.81,546.92,543.63,546.65,8069.0,544.81,546.92,543.63,546.65,8069.0
2019-05-13 12:00:00,546.25,546.25,543.76,543.95,5711.0,546.25,546.25,543.76,543.95,5711.0
2019-05-13 12:10:00,544.12,544.98,543.83,543.97,9885.0,544.12,544.98,543.83,543.97,9885.0
2019-05-13 12:20:00,544.1,545.17,543.1,545.12,9284.0,544.1,545.17,543.1,545.12,9284.0
2019-05-13 12:30:00,545.48,545.48,543.81,544.66,16000.0,545.48,545.48,543.81,544.66,16000.0
2019-05-13 12:40:00,544.31,544.74,543.0,543.71,9203.0,544.31,544.74,543.0,543.71,9203.0
2019-05-13 12:50:00,543.74,544.15,543.0,543.55,3800.0,543.74,544.15,543.0,543.55,3800.0
2019-05-13 13:00:00,542.69,543.22,541.54,542.5,7129.0,542.69,543.22,541.54,542.5,7129.0
2019-05-13 13:10:00,542.36,544.54,542.25,543.74,9500.0,542.36,544.54,542.25,543.74,9500.0
2019-05-13 13:20:00,543.44,543.95,542.42,542.5,3671.0,543.44,543.95,542.42,542.5,3671.0
2019-05-13 13:30:00,542.51,545.44,542.51,545.23,4254.0,542.51,545.44,542.51,545.23,4254.0
2019-05-13 13:40:00,544.5,546.08,544.5,546.02,5106.0,544.5,546.08,544.5,546.02,5106.0
2019-05-13 13:50:00,545.9,546.78,545.49,546.6,4785.0,545.9,546.78,545.49,546.6,4785.0
2019-05-13 14:00:00,546.67,547.73,546.6,546.69,5550.0,546.67,547.73,546.6,546.69,5550.0
2019-05-13 14:10:00,546.69,546.99,543.7,544.66,9632.0,546.69,546.99,543.7,544.66,9632.0
2019-05-13 14:20:00,544.57,548.23,544.57,547.07,10666.0,544.57,548.23,544.57,547.07,10666.0
2019-05-13 14:30:00,546.96,546.96,544.77,545.17,5479.0,546.96,546.96,544.77,545.17,5479.0
2019-05-13 14:40:00,545.69,546.43,544.65,545.9,8644.0,545.69,546.43,544.65,545.9,8644.0
2019-05-13 14:50:00,546.84,548.17,546.6,546.86,6914.0,546.84,548.17,546.6,546.86,6914.0
2019-05-13 15:00:00,546.38,549.63,546.37,549.55,16209.0,546.38,549.63,546.37,549.55,16209.0
2019-05-13 15:10:00,549.31,549.85,547.6,548.14,11567.0,549.31,549.85,547.6,548.14,11567.0
2019-05-13 15:20:00,548.16,548.57,546.22,547.27,16881.0,548.16,548.57,546.22,547.27,16881.0
2019-05-13 15:30:00,547.08,547.09,544.36,545.11,8509.0,547.08,547.09,544.36,545.11,8509.0
2019-05-13 15:40:00,545.64,546.22,544.38,544.57,8414.0,545.64,546.22,544.38,544.57,8414.0
2019-05-13 15:50:00,544.83,545.46,542.85,543.07,13332.0,544.83,545.46,542.85,543.07,13332.0
2019-05-14 09:30:00,551.24,556.43,551.24,554.78,13649.0,551.24,556.43,551.24,554.78,13649.0
2019-05-14 09:40:00,553.34,554.0,547.76,547.95,7508.0,553.34,554.0,547.76,547.95,7508.0
2019-05-14 09:50:00,547.81,548.6,546.95,548.33,4400.0,547.81,548.6,546.95,548.33,4400.0
2019-05-14 10:00:00,548.78,551.51,548.23,551.51,8258.0,548.78,551.51,548.23,551.51,8258.0
2019-05-14 10:10:00,551.24,554.1,551.01,554.1,4300.0,551.24,554.1,551.01,554.1,4300.0
2019-05-14 10:20:00,554.25,558.45,554.25,558.2,4085.0,554.25,558.45,554.25,558.2,4085.0
2019-05-14 10:30:00,558.21,558.58,556.62,558.31,9876.0,558.21,558.58,556.62,558.31,9876.0
2019-05-14 10:40:00,558.86,560.0,557.75,557.88,10386.0,558.86,560.0,557.75,557.88,10386.0
2019-05-14 10:50:00,558.07,558.07,556.42,556.97,5406.0,558.07,558.07,556.42,556.97,5406.0
2019-05-14 11:00:00,556.62,558.96,556.2,558.96,9300.0,556.62,558.96,556.2,558.96,9300.0
2019-05-14 11:10:00,558.53,560.0,558.05,558.92,4994.0,558.53,560.0,558.05,558.92,4994.0
2019-05-14 11:20:00,559.67,560.6,559.51,559.52,6270.0,559.67,560.6,559.51,559.52,6270.0
2019-05-14 11:30:00,559.2,561.92,558.96,560.72,19416.0,559.2,561.92,558.96,560.72,19416.0
2019-05-14 11:40:00,560.44,561.43,559.29,560.06,14539.0,560.44,561.43,559.29,560.06,14539.0
2019-05-14 11:50:00,560.06,560.63,559.47,560.19,7221.0,560.06,560.63,559.47,560.19,7221.0
2019-05-14 12:00:00,560.81,562.76,559.64,561.61,5851.0,560.81,562.76,559.64,561.61,5851.0
2019-05-14 12:10:00,560.84,562.5,560.44,561.0,14673.0,560.84,562.5,560.44,561.0,14673.0
2019-05-14 12:20:00,561.0,562.52,561.0,561.5,18857.0,561.0,562.52,561.0,561.5,18857.0
2019-05-14 12:30:00,561.5,561.99,560.7,561.56,7886.0,561.5,561.99,560.7,561.56,7886.0
2019-05-14 12:40:00,561.61,562.26,561.61,562.26,6954.0,561.61,562.26,561.61,562.26,6954.0
2019-05-14 12:50:00,562.03,562.2,560.76,561.36,11813.0,562.03,562.2,560.76,561.36,11813.0
2019-05-14 13:00:00,561.61,562.71,561.44,562.42,10282.0,561.61,562.71,561.44,562.42,10282.0
2019-05-14 13:10:00,562.79,564.13,562.3,562.31,14512.0,562.79,564.13,562.3,562.31,14512.0
2019-05-14 13:20:00,562.32,564.37,562.32,563.85,13153.0,562.32,564.37,562.32,563.85,13153.0
2019-05-14 13:30:00,563.96,564.37,563.0,563.71,7529.0,563.96,564.37,563.0,563.71,7529.0
2019-05-14 13:40:00,563.6,564.08,563.05,564.08,4864.0,563.6,564.08,563.05,564.08,4864.0
2019-05-14 13:50:00,564.02,564.21,562.64,563.23,3910.0,564.02,564.21,562.64,563.23,3910.0
2019-05-14 14:00:00,563.08,563.08,560.65,562.25,7857.0,563.08,563.08,560.65,562.25,7857.0
2019-05-14 14:10:00,561.99,563.37,561.62,563.02,11672.0,561.99,563.37,561.62,563.02,11672.0
2019-05-14 14:20:00,562.9,564.91,562.81,564.12,1950.0,562.9,564.91,562.81,564.12,1950.0
2019-05-14 14:30:00,564.04,564.66,563.86,564.19,3500.0,564.04,564.66,563.86,564.19,3500.0
2019-05-14 14:40:00,564.19,564.52,562.54,563.12,14100.0,564.19,564.52,562.54,563.12,14100.0
2019-05-14 14:50:00,563.01,564.08,563.01,563.82,13293.0,563.01,564.08,563.01,563.82,13293.0
2019-05-14 15:00:00,564.14,565.0,563.47,565.0,8027.0,564.14,565.0,563.47,565.0,8027.0
2019-05-14 15:10:00,564.77,564.82,563.07,563.5,6320.0,564.77,564.82,563.07,563.5,6320.0
2019-05-14 15:20:00,563.7,563.85,562.48,563.1,4227.0,563.7,563.85,562.48,563.1,4227.0
2019-05-14 15:30:00,562.75,563.06,561.0,561.77,15302.0,562.75,563.06,561.0,561.77,15302.0
2019-05-14 15:40:00,561.82,564.5,561.82,563.9,15118.0,561.82,564.5,561.82,563.9,15118.0
2019-05-14 15:50:00,563.76,564.11,562.01,562.7,25256.0,563.76,564.11,562.01,562.7,25256.0
2019-05-15 09:30:00,558.24,565.82,558.24,562.01,12129.0,558.24,565.82,558.24,562.01,12129.0
2019-05-15 09:40:00,561.25,566.38,558.69,565.67,6780.0,561.25,566.38,558.69,565.67,6780.0
2019-05-15 09:50:00,566.34,567.95,563.67,567.0,7090.0,566.34,567.95,563.67,567.0,7090.0
2019-05-15 10:00:00,566.96,569.27,565.97,567.54,15576.0,566.96,569.27,565.97,567.54,15576.0
2019-05-15 10:10:00,568.07,570.0,563.81,565.92,10559.0,568.07,570.0,563.81,565.92,10559.0
2019-05-15 10:20:00,565.71,571.73,564.22,570.54,10694.0,565.71,571.73,564.22,570.54,10694.0
2019-05-15 10:30:00,570.85,571.99,570.53,571.18,9623.0,570.85,571.99,570.53,571.18,9623.0
2019-05-15 10:40:00,571.33,577.37,571.33,575.57,20564.0,571.33,577.37,571.33,575.57,20564.0
2019-05-15 10:50:00,576.24,577.11,574.85,575.2,9572.0,576.24,577.11,574.85,575.2,9572.0
2019-05-15 11:00:00,575.0,576.84,575.0,576.54,6993.0,575.0,576.84,575.0,576.54,6993.0
2019-05-15 11:10:00,576.54,578.42,576.01,578.42,6300.0,576.54,578.42,576.01,578.42,6300.0
2019-05-15 11:20:00,578.29,582.48,577.58,581.63,21014.0,578.29,582.48,577.58,581.63,21014.0
2019-05-15 11:30:00,581.2,581.67,578.73,580.0,19730.0,581.2,581.67,578.73,580.0,19730.0
2019-05-15 11:40:00,580.48,580.48,578.04,578.75,9744.0,580.48,580.48,578.04,578.75,9744.0
2019-05-15 11:50:00,579.19,580.81,579.04,579.92,6023.0,579.19,580.81,579.04,579.92,6023.0
2019-05-15 12:00:00,579.12,581.12,579.01,580.07,8700.0,579.12,581.12,579.01,580.07,8700.0
2019-05-15 12:10:00,579.84,579.85,577.85,578.67,10914.0,579.84,579.85,577.85,578.67,10914.0
2019-05-15 12:20:00,578.42,580.48,578.42,580.25,13342.0,578.42,580.48,578.42,580.25,13342.0
2019-05-15 12:30:00,580.0,581.94,578.97,581.01,6550.0,580.0,581.94,578.97,581.01,6550.0
2019-05-15 12:40:00,581.24,582.2,579.88,581.59,8691.0,581.24,582.2,579.88,581.59,8691.0
2019-05-15 12:50:00,580.9,581.08,576.5,576.84,16769.0,580.9,581.08,576.5,576.84,16769.0
2019-05-15 13:00:00,577.15,578.92,577.03,577.51,6795.0,577.15,578.92,577.03,577.51,6795.0
2019-05-15 13:10:00,577.03,578.08,577.01,577.55,3410.0,577.03,578.08,577.01,577.55,3410.0
2019-05-15 13:20:00,577.58,578.8,577.58,578.29,1050.0,577.58,578.8,577.58,578.29,1050.0
2019-05-15 13:30:00,578.7,579.42,578.24,579.12,3142.0,578.7,579.42,578.24,579.12,3142.0
2019-05-15 13:40:00,579.25,580.77,578.86,580.55,4638.0,579.25,580.77,578.86,580.55,4638.0
2019-05-15 13:50:00,580.09,580.51,579.47,580.0,3000.0,580.09,580.51,579.47,580.0,3000.0
2019-05-15 14:00:00,579.63,580.26,578.47,578.66,3764.0,579.63,580.26,578.47,578.66,3764.0
2019-05-15 14:10:00,579.03,579.68,578.76,579.67,3196.0,579.03,579.68,578.76,579.67,3196.0
2019-05-15 14:20:00,579.82,580.77,579.82,580.55,5710.0,579.82,580.77,579.82,580.55,5710.0
2019-05-15 14:30:00,580.98,581.5,580.0,580.0,3958.0,580.98,581.5,580.0,580.0,3958.0
2019-05-15 14:40:00,580.0,580.78,580.0,580.0,14272.0,580.0,580.78,580.0,580.0,14272.0
2019-05-15 14:50:00,580.0,580.0,576.62,577.66,5050.0,580.0,580.0,576.62,577.66,5050.0
2019-05-15 15:00:00,577.98,578.33,577.13,578.14,2125.0,577.98,578.33,577.13,578.14,2125.0
2019-05-15 15:10:00,577.66,578.12,577.43,577.71,1384.0,577.66,578.12,577.43,577.71,1384.0
2019-05-15 15:20:00,577.65,578.13,575.97,575.98,7176.0,577.65,578.13,575.97,575.98,7176.0
2019-05-15 15:30:00,576.14,578.09,574.34,574.68,13027.0,576.14,578.09,574.34,574.68,13027.0
2019-05-15 15:40:00,574.74,575.05,572.95,572.99,12531.0,574.74,575.05,572.95,572.99,12531.0
2019-05-15 15:50:00,573.0,573.89,571.77,572.93,17343.0,573.0,573.89,571.77,572.93,17343.0
2019-05-16 09:30:00,573.57,583.59,573.57,581.89,10637.0,573.57,583.59,573.57,581.89,10637.0
2019-05-16 09:40:00,583.23,591.47,582.81,590.0,28250.0,583.23,591.47,582.81,590.0,28250.0
2019-05-16 09:50:00,590.11,590.99,587.0,588.46,13849.0,590.11,590.99,587.0,588.46,13849.0
2019-05-16 10:00:00,587.76,588.24,585.65,586.41,9250.0,587.76,588.24,585.65,586.41,9250.0
2019-05-16 10:10:00,586.59,589.45,586.59,588.36,7300.0,586.59,589.45,586.59,588.36,7300.0
2019-05-16 10:20:00,588.1,591.74,588.06,590.81,20537.0,588.1,591.74,588.06,590.81,20537.0
2019-05-16 10:30:00,590.84,593.41,589.83,592.36,7200.0,590.84,593.41,589.83,592.36,7200.0
2019-05-16 10:40:00,592.45,593.84,591.5,591.65,19446.0,592.45,593.84,591.5,591.65,19446.0
2019-05-16 10:50:00,592.04,594.65,591.98,594.65,5618.0,592.04,594.65,591.98,594.65,5618.0
2019-05-16 11:00:00,594.74,594.99,592.12,592.12,13461.0,594.74,594.99,592.12,592.12,13461.0
2019-05-16 11:10:00,591.88,593.39,591.54,592.6,7457.0,591.88,593.39,591.54,592.6,7457.0
2019-05-16 11:20:00,592.75,593.22,590.61,591.25,5500.0,592.75,593.22,590.61,591.25,5500.0
2019-05-16 11:30:00,591.54,592.7,589.22,592.7,8001.0,591.54,592.7,589.22,592.7,8001.0
2019-05-16 11:40:00,592.47,593.44,592.13,592.13,4357.0,592.47,593.44,592.13,592.13,4357.0
2019-05-16 11:50:00,591.81,592.49,591.62,592.42,4032.0,591.81,592.49,591.62,592.42,4032.0
2019-05-16 12:00:00,592.52,593.32,592.03,593.32,2550.0,592.52,593.32,592.03,593.32,2550.0
2019-05-16 12:10:00,592.75,594.8,592.72,594.78,13914.0,592.75,594.8,592.72,594.78,13914.0
2019-05-16 12:20:00,594.54,596.2,593.88,594.13,8180.0,594.54,596.2,593.88,594.13,8180.0
2019-05-16 12:30:00,595.0,595.0,593.8,594.46,3450.0,595.0,595.0,593.8,594.46,3450.0
2019-05-16 12:40:00,593.65,593.65,591.63,592.49,7776.0,593.65,593.65,591.63,592.49,7776.0
2019-05-16 12:50:00,592.69,594.07,592.08,592.97,6250.0,592.69,594.07,592.08,592.97,6250.0
2019-05-16 13:00:00,592.99,593.52,592.06,593.24,4725.0,592.99,593.52,592.06,593.24,4725.0
2019-05-16 13:10:00,593.44,595.87,593.32,595.75,3177.0,593.44,595.87,593.32,595.75,3177.0
2019-05-16 13:20:00,595.27,596.7,594.55,595.61,13432.0,595.27,596.7,594.55,595.61,13432.0
2019-05-16 13:30:00,595.67,595.73,593.67,594.19,5013.0,595.67,595.73,593.67,594.19,5013.0
2019-05-16 13:40:00,594.13,594.42,592.11,592.28,8810.0,594.13,594.42,592.11,592.28,8810.0
2019-05-16 13:50:00,592.27,593.29,590.89,592.73,9500.0,592.27,593.29,590.89,592.73,9500.0
2019-05-16 14:00:00,591.54,591.95,590.89,590.89,2875.0,591.54,591.95,590.89,590.89,2875.0
2019-05-16 14:10:00,590.51,591.35,589.94,591.24,2960.0,590.51,591.35,589.94,591.24,2960.0
2019-05-16 14:20:00,591.37,591.91,590.36,591.9,3700.0,591.37,591.91,590.36,591.9,3700.0
2019-05-16 14:30:00,592.45,592.46,590.82,590.82,6750.0,592.45,592.46,590.82,590.82,6750.0
2019-05-16 14:40:00,590.82,591.9,590.82,591.4,2500.0,590.82,591.9,590.82,591.4,2500.0
2019-05-16 14:50:00,591.13,592.34,590.58,591.37,4100.0,591.13,592.34,590.58,591.37,4100.0
2019-05-16 15:00:00,590.91,592.32,589.67,589.67,18648.0,590.91,592.32,589.67,589.67,18648.0
2019-05-16 15:10:00,589.99,590.64,589.17,589.39,6820.0,589.99,590.64,589.17,589.39,6820.0
2019-05-16 15:20:00,589.56,591.07,589.36,589.56,18342.0,589.56,591.07,589.36,589.56,18342.0
2019-05-16 15:30:00,589.11,590.0,588.16,590.0,12046.0,589.11,590.0,588.16,590.0,12046.0
2019-05-16 15:40:00,590.22,592.42,590.05,592.24,14776.0,590.22,592.42,590.05,592.24,14776.0
2019-05-16 15:50:00,592.35,596.47,591.44,595.42,62351.0,592.35,596.47,591.44,595.42,62351.0
2019-05-17 09:30:00,585.01,587.36,580.73,584.34,45957.0,585.01,587.36,580.73,584.34,45957.0
2019-05-17 09:40:00,585.63,587.91,583.53,586.8,13557.0,585.63,587.91,583.53,586.8,13557.0
2019-05-17 09:50:00,586.8,589.0,585.19,588.11,18043.0,586.8,589.0,585.19,588.11,18043.0
2019-05-17 10:00:00,588.97,589.89,586.47,587.14,17256.0,588.97,589.89,586.47,587.14,17256.0
2019-05-17 10:10:00,586.09,586.63,583.0,586.01,10973.0,586.09,586.63,583.0,586.01,10973.0
2019-05-17 10:20:00,586.68,587.75,585.82,587.09,6149.0,586.68,587.75,585.82,587.09,6149.0
2019-05-17 10:30:00,587.6,588.14,586.03,586.57,6411.0,587.6,588.14,586.03,586.57,6411.0
2019-05-17 10:40:00,586.88,589.75,586.88,588.15,7428.0,586.88,589.75,586.88,588.15,7428.0
2019-05-17 10:50:00,588.77,589.6,587.42,587.42,7868.0,588.77,589.6,587.42,587.42,7868.0
2019-05-17 11:00:00,587.69,588.96,586.95,587.13,6880.0,587.69,588.96,586.95,587.13,6880.0
2019-05-17 11:10:00,587.03,587.31,582.26,583.0,11525.0,587.03,587.31,582.26,583.0,11525.0
2019-05-17 11:20:00,582.31,583.53,582.25,583.27,3124.0,582.31,583.53,582.25,583.27,3124.0
2019-05-17 11:30:00,583.03,583.16,580.53,581.34,8930.0,583.03,583.16,580.53,581.34,8930.0
2019-05-17 11:40:00,581.42,581.42,578.5,578.91,9653.0,581.42,581.42,578.5,578.91,9653.0
2019-05-17 11:50:00,579.08,581.11,578.55,580.33,4073.0,579.08,581.11,578.55,580.33,4073.0
2019-05-17 12:00:00,579.81,581.25,577.76,578.19,9524.0,579.81,581.25,577.76,578.19,9524.0
2019-05-17 12:10:00,578.16,580.17,578.08,579.5,4573.0,578.16,580.17,578.08,579.5,4573.0
2019-05-17 12:20:00,579.05,580.0,578.0,578.0,8836.0,579.05,580.0,578.0,578.0,8836.0
2019-05-17 12:30:00,578.56,578.56,576.02,576.26,9949.0,578.56,578.56,576.02,576.26,9949.0
2019-05-17 12:40:00,576.61,578.11,575.63,576.0,6301.0,576.61,578.11,575.63,576.0,6301.0
2019-05-17 12:50:00,575.86,577.18,575.86,577.12,2804.0,575.86,577.18,575.86,577.12,2804.0
2019-05-17 13:00:00,577.12,577.58,576.48,577.18,5252.0,577.12,577.58,576.48,577.18,5252.0
2019-05-17 13:10:00,577.3,577.77,576.49,576.68,3777.0,577.3,577.77,576.49,576.68,3777.0
2019-05-17 13:20:00,576.24,576.58,576.06,576.06,2221.0,576.24,576.58,576.06,576.06,2221.0
2019-05-17 13:30:00,576.35,577.91,575.7,577.91,2809.0,576.35,577.91,575.7,577.91,2809.0
2019-05-17 13:40:00,577.92,578.36,575.71,577.29,5931.0,577.92,578.36,575.71,577.29,5931.0
2019-05-17 13:50:00,577.72,578.17,577.17,577.47,1787.0,577.72,578.17,577.17,577.47,1787.0
2019-05-17 14:00:00,577.62,578.5,577.04,577.36,3415.0,577.62,578.5,577.04,577.36,3415.0
2019-05-17 14:10:00,577.01,578.61,576.91,578.5,3150.0,577.01,578.61,576.91,578.5,3150.0
2019-05-17 14:20:00,579.03,580.46,579.03,580.2,4205.0,579.03,580.46,579.03,580.2,4205.0
2019-05-17 14:30:00,580.39,582.68,580.39,582.35,2665.0,580.39,582.68,580.39,582.35,2665.0
2019-05-17 14:40:00,582.21,582.71,581.15,581.78,3932.0,582.21,582.71,581.15,581.78,3932.0
2019-05-17 14:50:00,581.71,582.95,581.71,582.95,2626.0,581.71,582.95,581.71,582.95,2626.0
2019-05-17 15:00:00,582.28,582.64,580.84,581.04,11488.0,582.28,582.64,580.84,581.04,11488.0
2019-05-17 15:10:00,580.13,580.22,577.07,577.57,10176.0,580.13,580.22,577.07,577.57,10176.0
2019-05-17 15:20:00,577.97,579.47,577.87,579.47,4252.0,577.97,579.47,577.87,579.47,4252.0
2019-05-17 15:30:00,579.24,579.24,577.44,577.87,5029.0,579.24,579.24,577.44,577.87,5029.0
2019-05-17 15:40:00,577.8,577.92,576.29,576.68,13510.0,577.8,577.92,576.29,576.68,13510.0
2019-05-17 15:50:00,577.03,577.84,573.63,574.38,28531.0,577.03,577.84,573.63,574.38,28531.0
2019-05-20 09:30:00,572.99,577.66,567.79,570.44,15849.0,572.99,577.66,567.79,570.44,15849.0
2019-05-20 09:40:00,570.14,570.6,564.68,567.8,8350.0,570.14,570.6,564.68,567.8,8350.0
2019-05-20 09:50:00,566.9,570.59,566.66,569.03,4958.0,566.9,570.59,566.66,569.03,4958.0
2019-05-20 10:00:00,569.08,571.5,567.75,570.76,6838.0,569.08,571.5,567.75,570.76,6838.0
2019-05-20 10:10:00,570.01,571.06,567.4,570.4,5393.0,570.01,571.06,567.4,570.4,5393.0
2019-05-20 10:20:00,570.22,572.55,570.21,570.58,3838.0,570.22,572.55,570.21,570.58,3838.0
2019-05-20 10:30:00,570.59,571.55,569.64,570.53,7120.0,570.59,571.55,569.64,570.53,7120.0
2019-05-20 10:40:00,570.26,570.62,566.89,567.0,8312.0,570.26,570.62,566.89,567.0,8312.0
2019-05-20 10:50:00,566.27,570.36,566.0,570.35,4672.0,566.27,570.36,566.0,570.35,4672.0
2019-05-20 11:00:00,570.19,570.23,567.12,567.8,5058.0,570.19,570.23,567.12,567.8,5058.0
2019-05-20 11:10:00,567.94,569.09,567.77,568.97,3250.0,567.94,569.09,567.77,568.97,3250.0
2019-05-20 11:20:00,568.43,569.74,567.54,569.36,3368.0,568.43,569.74,567.54,569.36,3368.0
2019-05-20 11:30:00,569.92,570.75,567.31,568.27,8200.0,569.92,570.75,567.31,568.27,8200.0
2019-05-20 11:40:00,569.21,572.23,568.92,572.23,7090.0,569.21,572.23,568.92,572.23,7090.0
2019-05-20 11:50:00,572.21,572.97,571.54,572.97,3700.0,572.21,572.97,571.54,572.97,3700.0
2019-05-20 12:00:00,572.86,576.91,572.85,576.78,19041.0,572.86,576.91,572.85,576.78,19041.0
2019-05-20 12:10:00,576.26,577.46,575.3,575.67,18815.0,576.26,577.46,575.3,575.67,18815.0
2019-05-20 12:20:00,575.69,576.78,575.0,575.97,3858.0,575.69,576.78,575.0,575.97,3858.0
2019-05-20 12:30:00,575.4,576.36,574.15,576.26,3665.0,575.4,576.36,574.15,576.26,3665.0
2019-05-20 12:40:00,576.5,576.77,574.55,574.58,3578.0,576.5,576.77,574.55,574.58,3578.0
2019-05-20 12:50:00,574.51,574.51,572.54,572.72,7556.0,574.51,574.51,572.54,572.72,7556.0
2019-05-20 13:00:00,573.14,573.89,572.69,572.76,3734.0,573.14,573.89,572.69,572.76,3734.0
2019-05-20 13:10:00,573.65,573.81,572.98,573.51,3002.0,573.65,573.81,572.98,573.51,3002.0
2019-05-20 13:20:00,573.24,573.73,572.77,573.45,2982.0,573.24,573.73,572.77,573.45,2982.0
2019-05-20 13:30:00,573.24,574.66,572.68,573.86,5699.0,573.24,574.66,572.68,573.86,5699.0
2019-05-20 13:40:00,574.36,575.35,573.79,574.21,9137.0,574.36,575.35,573.79,574.21,9137.0
2019-05-20 13:50:00,574.45,575.12,573.18,573.41,16960.0,574.45,575.12,573.18,573.41,16960.0
2019-05-20 14:00:00,573.23,573.33,571.66,572.54,18312.0,573.23,573.33,571.66,572.54,18312.0
2019-05-20 14:10:00,572.87,573.2,571.24,572.22,26792.0,572.87,573.2,571.24,572.22,26792.0
2019-05-20 14:20:00,572.21,572.84,571.83,572.83,2830.0,572.21,572.84,571.83,572.83,2830.0
2019-05-20 14:30:00,573.22,574.25,572.23,572.26,4500.0,573.22,574.25,572.23,572.26,4500.0
2019-05-20 14:40:00,572.37,573.96,572.03,572.17,3426.0,572.37,573.96,572.03,572.17,3426.0
2019-05-20 14:50:00,572.12,572.86,571.79,572.01,11871.0,572.12,572.86,571.79,572.01,11871.0
2019-05-20 15:00:00,572.32,573.37,572.14,572.82,8586.0,572.32,573.37,572.14,572.82,8586.0
2019-05-20 15:10:00,573.06,573.68,571.91,573.68,7342.0,573.06,573.68,571.91,573.68,7342.0
2019-05-20 15:20:00,573.71,574.98,573.69,574.6,9536.0,573.71,574.98,573.69,574.6,9536.0
2019-05-20 15:30:00,574.47,576.32,574.01,576.07,10800.0,574.47,576.32,574.01,576.07,10800.0
2019-05-20 15:40:00,576.09,576.42,574.66,574.96,12325.0,576.09,576.42,574.66,574.96,12325.0
2019-05-20 15:50:00,575.22,575.8,574.42,574.88,29400.0,575.22,575.8,574.42,574.88,29400.0
2019-05-21 09:30:00,578.34,580.0,567.51,570.05,27047.0,578.34,580.0,567.51,570.05,27047.0
2019-05-21 09:40:00,570.05,577.85,570.05,573.43,16887.0,570.05,577.85,570.05,573.43,16887.0
2019-05-21 09:50:00,573.28,574.8,571.26,572.87,12024.0,573.28,574.8,571.26,572.87,12024.0
2019-05-21 10:00:00,572.99,573.5,570.69,570.69,4100.0,572.99,573.5,570.69,570.69,4100.0
2019-05-21 10:10:00,571.26,571.78,569.0,571.35,3341.0,571.26,571.78,569.0,571.35,3341.0
2019-05-21 10:20:00,571.58,572.5,571.06,572.5,1500.0,571.58,572.5,571.06,572.5,1500.0
2019-05-21 10:30:00,571.65,574.22,571.65,572.71,2417.0,571.65,574.22,571.65,572.71,2417.0
2019-05-21 10:40:00,572.76,575.03,572.76,573.52,2600.0,572.76,575.03,572.76,573.52,2600.0
2019-05-21 10:50:00,573.49,575.43,573.39,575.43,4488.0,573.49,575.43,573.39,575.43,4488.0
2019-05-21 11:00:00,575.4,575.85,574.01,574.5,9339.0,575.4,575.85,574.01,574.5,9339.0
2019-05-21 11:10:00,574.7,575.1,574.4,574.41,4850.0,574.7,575.1,574.4,574.41,4850.0
2019-05-21 11:20:00,574.3,574.3,572.19,573.8,4490.0,574.3,574.3,572.19,573.8,4490.0
2019-05-21 11:30:00,573.4,574.03,573.2,574.03,2580.0,573.4,574.03,573.2,574.03,2580.0
2019-05-21 11:40:00,573.4,573.88,572.99,573.41,2820.0,573.4,573.88,572.99,573.41,2820.0
2019-05-21 11:50:00,572.68,573.66,571.56,572.79,3877.0,572.68,573.66,571.56,572.79,3877.0
2019-05-21 12:00:00,572.89,574.62,572.88,573.93,2400.0,572.89,574.62,572.88,573.93,2400.0
2019-05-21 12:10:00,573.38,573.52,573.07,573.26,1336.0,573.38,573.52,573.07,573.26,1336.0
2019-05-21 12:20:00,573.99,574.48,573.45,573.98,12200.0,573.99,574.48,573.45,573.98,12200.0
2019-05-21 12:30:00,573.98,574.1,573.26,573.49,2493.0,573.98,574.1,573.26,573.49,2493.0
2019-05-21 12:40:00,574.16,574.5,573.85,574.11,1950.0,574.16,574.5,573.85,574.11,1950.0
2019-05-21 12:50:00,573.87,574.66,573.87,574.35,1198.0,573.87,574.66,573.87,574.35,1198.0
2019-05-21 13:00:00,574.67,575.47,574.41,574.86,4300.0,574.67,575.47,574.41,574.86,4300.0
2019-05-21 13:10:00,574.51,575.04,574.51,574.62,507.0,574.51,575.04,574.51,574.62,507.0
2019-05-21 13:20:00,574.62,574.62,572.7,572.7,2400.0,574.62,574.62,572.7,572.7,2400.0
2019-05-21 13:30:00,572.73,574.45,572.73,574.44,1749.0,572.73,574.45,572.73,574.44,1749.0
2019-05-21 13:40:00,573.88,575.07,573.88,574.34,1100.0,573.88,575.07,573.88,574.34,1100.0
2019-05-21 13:50:00,574.79,577.0,574.54,576.41,9359.0,574.79,577.0,574.54,576.41,9359.0
2019-05-21 14:00:00,576.38,576.38,575.76,575.76,800.0,576.38,576.38,575.76,575.76,800.0
2019-05-21 14:10:00,575.46,576.17,575.17,575.8,2411.0,575.46,576.17,575.17,575.8,2411.0
2019-05-21 14:20:00,576.0,576.21,574.7,575.27,4797.0,576.0,576.21,574.7,575.27,4797.0
2019-05-21 14:30:00,574.7,574.7,573.88,574.32,1961.0,574.7,574.7,573.88,574.32,1961.0
2019-05-21 14:40:00,574.45,574.51,574.29,574.48,900.0,574.45,574.51,574.29,574.48,900.0
2019-05-21 14:50:00,574.89,575.09,574.02,574.62,1600.0,574.89,575.09,574.02,574.62,1600.0
2019-05-21 15:00:00,574.11,574.64,573.7,573.98,2200.0,574.11,574.64,573.7,573.98,2200.0
2019-05-21 15:10:00,573.41,574.68,573.25,573.62,4344.0,573.41,574.68,573.25,573.62,4344.0
2019-05-21 15:20:00,573.73,573.73,573.21,573.67,1700.0,573.73,573.73,573.21,573.67,1700.0
2019-05-21 15:30:00,573.76,573.76,571.64,572.03,10608.0,573.76,573.76,571.64,572.03,10608.0
2019-05-21 15:40:00,571.64,572.78,571.58,571.79,4346.0,571.64,572.78,571.58,571.79,4346.0
2019-05-21 15:50:00,571.97,574.42,571.53,572.58,21881.0,571.97,574.42,571.53,572.58,21881.0
2019-05-22 09:30:00,565.85,580.0,565.85,579.4,16615.0,565.85,580.0,565.85,579.4,16615.0
2019-05-22 09:40:00,579.89,582.0,579.01,580.31,16797.0,579.89,582.0,579.01,580.31,16797.0
2019-05-22 09:50:00,580.32,584.89,579.3,584.67,8200.0,580.32,584.89,579.3,584.67,8200.0
2019-05-22 10:00:00,583.53,583.61,581.42,583.13,5573.0,583.53,583.61,581.42,583.13,5573.0
2019-05-22 10:10:00,582.62,585.18,582.61,584.52,20895.0,582.62,585.18,582.61,584.52,20895.0
2019-05-22 10:20:00,585.0,587.52,584.5,585.0,14361.0,585.0,587.52,584.5,585.0,14361.0
2019-05-22 10:30:00,584.81,585.91,584.39,585.37,9185.0,584.81,585.91,584.39,585.37,9185.0
2019-05-22 10:40:00,585.11,588.71,585.11,587.88,25015.0,585.11,588.71,585.11,587.88,25015.0
2019-05-22 10:50:00,587.86,589.0,584.78,585.18,15588.0,587.86,589.0,584.78,585.18,15588.0
2019-05-22 11:00:00,585.25,587.21,584.5,587.05,8006.0,585.25,587.21,584.5,587.05,8006.0
2019-05-22 11:10:00,586.44,587.67,586.0,587.39,30425.0,586.44,587.67,586.0,587.39,30425.0
2019-05-22 11:20:00,587.45,588.0,586.01,586.99,3440.0,587.45,588.0,586.01,586.99,3440.0
2019-05-22 11:30:00,587.08,587.16,583.76,584.69,6240.0,587.08,587.16,583.76,584.69,6240.0
2019-05-22 11:40:00,584.73,584.73,583.05,583.05,8298.0,584.73,584.73,583.05,583.05,8298.0
2019-05-22 11:50:00,583.1,583.88,581.0,581.86,6481.0,583.1,583.88,581.0,581.86,6481.0
2019-05-22 12:00:00,582.83,584.79,582.55,584.25,75814.0,582.83,584.79,582.55,584.25,75814.0
2019-05-22 12:10:00,583.66,584.38,583.17,584.0,3967.0,583.66,584.38,583.17,584.0,3967.0
2019-05-22 12:20:00,584.42,584.48,583.25,583.25,3004.0,584.42,584.48,583.25,583.25,3004.0
2019-05-22 12:30:00,582.65,582.65,579.83,580.23,5622.0,582.65,582.65,579.83,580.23,5622.0
2019-05-22 12:40:00,580.5,581.83,579.01,579.02,5575.0,580.5,581.83,579.01,579.02,5575.0
2019-05-22 12:50:00,579.81,581.22,578.76,579.02,7627.0,579.81,581.22,578.76,579.02,7627.0
2019-05-22 13:00:00,579.97,579.98,578.0,579.08,2299.0,579.97,579.98,578.0,579.08,2299.0
2019-05-22 13:10:00,578.0,578.42,576.03,576.99,3698.0,578.0,578.42,576.03,576.99,3698.0
2019-05-22 13:20:00,577.0,577.05,575.2,575.2,3000.0,577.0,577.05,575.2,575.2,3000.0
2019-05-22 13:30:00,575.63,575.8,574.0,574.0,3801.0,575.63,575.8,574.0,574.0,3801.0
2019-05-22 13:40:00,574.0,574.83,573.22,574.63,2688.0,574.0,574.83,573.22,574.63,2688.0
2019-05-22 13:50:00,575.13,575.5,574.09,575.17,4879.0,575.13,575.5,574.09,575.17,4879.0
2019-05-22 14:00:00,573.62,574.59,573.61,573.81,1000.0,573.62,574.59,573.61,573.81,1000.0
2019-05-22 14:10:00,573.81,573.94,573.01,573.17,1600.0,573.81,573.94,573.01,573.17,1600.0
2019-05-22 14:20:00,573.36,573.36,573.06,573.28,500.0,573.36,573.36,573.06,573.28,500.0
2019-05-22 14:30:00,573.91,573.91,572.69,572.86,3550.0,573.91,573.91,572.69,572.86,3550.0
2019-05-22 14:40:00,573.27,573.69,572.9,573.25,1700.0,573.27,573.69,572.9,573.25,1700.0
2019-05-22 14:50:00,573.24,573.56,572.0,572.58,5100.0,573.24,573.56,572.0,572.58,5100.0
2019-05-22 15:00:00,572.63,573.14,570.56,570.74,8692.0,572.63,573.14,570.56,570.74,8692.0
2019-05-22 15:10:00,570.88,570.97,567.9,568.77,10143.0,570.88,570.97,567.9,568.77,10143.0
2019-05-22 15:20:00,568.31,568.44,565.15,565.15,22959.0,568.31,568.44,565.15,565.15,22959.0
2019-05-22 15:30:00,565.68,566.46,563.03,564.62,13883.0,565.68,566.46,563.03,564.62,13883.0
2019-05-22 15:40:00,564.91,568.97,564.36,568.97,16527.0,564.91,568.97,564.36,568.97,16527.0
2019-05-22 15:50:00,568.5,569.98,566.55,569.22,30877.0,568.5,569.98,566.55,569.22,30877.0
2019-05-23 09:30:00,563.11,572.81,563.0,571.0,13960.0,563.11,572.81,563.0,571.0,13960.0
2019-05-23 09:40:00,571.0,571.0,563.01,567.75,12300.0,571.0,571.0,563.01,567.75,12300.0
2019-05-23 09:50:00,567.74,571.0,566.57,570.5,34753.0,567.74,571.0,566.57,570.5,34753.0
2019-05-23 10:00:00,569.99,570.25,565.83,566.96,5869.0,569.99,570.25,565.83,566.96,5869.0
2019-05-23 10:10:00,565.96,567.77,565.31,567.09,3255.0,565.96,567.77,565.31,567.09,3255.0
2019-05-23 10:20:00,567.07,570.29,567.07,569.16,7583.0,567.07,570.29,567.07,569.16,7583.0
2019-05-23 10:30:00,569.99,571.7,569.53,571.0,8517.0,569.99,571.7,569.53,571.0,8517.0
2019-05-23 10:40:00,572.02,574.81,571.94,573.53,7299.0,572.02,574.81,571.94,573.53,7299.0
2019-05-23 10:50:00,574.1,576.77,573.57,574.28,3008.0,574.1,576.77,573.57,574.28,3008.0
2019-05-23 11:00:00,574.39,576.07,573.76,575.64,3031.0,574.39,576.07,573.76,575.64,3031.0
2019-05-23 11:10:00,575.34,577.67,574.96,577.6,7253.0,575.34,577.67,574.96,577.6,7253.0
2019-05-23 11:20:00,577.05,577.74,575.09,576.76,3984.0,577.05,577.74,575.09,576.76,3984.0
2019-05-23 11:30:00,578.26,578.99,577.29,578.8,9715.0,578.26,578.99,577.29,578.8,9715.0
2019-05-23 11:40:00,578.54,579.91,578.11,579.15,4143.0,578.54,579.91,578.11,579.15,4143.0
2019-05-23 11:50:00,579.47,580.51,577.08,577.08,6079.0,579.47,580.51,577.08,577.08,6079.0
2019-05-23 12:00:00,577.14,578.36,577.08,577.31,8113.0,577.14,578.36,577.08,577.31,8113.0
2019-05-23 12:10:00,577.61,577.61,575.79,576.69,3457.0,577.61,577.61,575.79,576.69,3457.0
2019-05-23 12:20:00,576.02,576.45,573.93,576.45,3141.0,576.02,576.45,573.93,576.45,3141.0
2019-05-23 12:30:00,575.64,576.28,574.51,576.01,6338.0,575.64,576.28,574.51,576.01,6338.0
2019-05-23 12:40:00,575.81,576.7,574.53,576.04,2650.0,575.81,576.7,574.53,576.04,2650.0
2019-05-23 12:50:00,575.84,576.7,573.3,574.04,2507.0,575.84,576.7,573.3,574.04,2507.0
2019-05-23 13:00:00,574.02,574.59,572.29,573.57,5812.0,574.02,574.59,572.29,573.57,5812.0
2019-05-23 13:10:00,574.06,576.12,573.97,576.09,5331.0,574.06,576.12,573.97,576.09,5331.0
2019-05-23 13:20:00,575.6,578.14,575.28,578.14,3214.0,575.6,578.14,575.28,578.14,3214.0
2019-05-23 13:30:00,577.03,577.94,576.5,576.76,2400.0,577.03,577.94,576.5,576.76,2400.0
2019-05-23 13:40:00,577.72,579.26,577.72,578.49,1200.0,577.72,579.26,577.72,578.49,1200.0
2019-05-23 13:50:00,577.67,578.51,577.32,578.51,1800.0,577.67,578.51,577.32,578.51,1800.0
2019-05-23 14:00:00,578.85,580.97,578.3,579.07,10171.0,578.85,580.97,578.3,579.07,10171.0
2019-05-23 14:10:00,579.07,579.49,578.35,579.38,2600.0,579.07,579.49,578.35,579.38,2600.0
2019-05-23 14:20:00,578.96,582.22,578.32,580.39,11357.0,578.96,582.22,578.32,580.39,11357.0
2019-05-23 14:30:00,580.32,581.51,578.05,578.05,10131.0,580.32,581.51,578.05,578.05,10131.0
2019-05-23 14:40:00,577.75,578.34,576.3,577.98,3251.0,577.75,578.34,576.3,577.98,3251.0
2019-05-23 14:50:00,576.97,578.72,576.95,578.1,3748.0,576.97,578.72,576.95,578.1,3748.0
2019-05-23 15:00:00,578.24,578.75,577.29,578.19,3100.0,578.24,578.75,577.29,578.19,3100.0
2019-05-23 15:10:00,578.37,579.84,577.55,579.84,1988.0,578.37,579.84,577.55,579.84,1988.0
2019-05-23 15:20:00,579.5,582.02,579.5,582.0,3025.0,579.5,582.02,579.5,582.0,3025.0
2019-05-23 15:30:00,581.51,582.74,580.62,581.32,6481.0,581.51,582.74,580.62,581.32,6481.0
2019-05-23 15:40:00,580.45,580.92,578.8,579.31,5170.0,580.45,580.92,578.8,579.31,5170.0
2019-05-23 15:50:00,579.3,581.95,579.12,580.97,14684.0,579.3,581.95,579.12,580.97,14684.0
2019-05-24 09:30:00,584.44,589.96,584.0,586.51,23766.0,584.44,589.96,584.0,586.51,23766.0
2019-05-24 09:40:00,587.0,592.24,586.69,591.16,23810.0,587.0,592.24,586.69,591.16,23810.0
2019-05-24 09:50:00,590.87,595.62,590.73,595.49,18801.0,590.87,595.62,590.73,595.49,18801.0
2019-05-24 10:00:00,594.96,595.68,592.0,592.98,7708.0,594.96,595.68,592.0,592.98,7708.0
2019-05-24 10:10:00,593.03,594.54,591.61,594.25,11986.0,593.03,594.54,591.61,594.25,11986.0
2019-05-24 10:20:00,594.01,594.82,593.18,593.19,9872.0,594.01,594.82,593.18,593.19,9872.0
2019-05-24 10:30:00,593.76,594.92,593.3,594.92,5380.0,593.76,594.92,593.3,594.92,5380.0
2019-05-24 10:40:00,594.98,595.5,591.1,591.11,6943.0,594.98,595.5,591.1,591.11,6943.0
2019-05-24 10:50:00,592.2,592.27,589.98,590.2,11486.0,592.2,592.27,589.98,590.2,11486.0
2019-05-24 11:00:00,590.08,591.55,589.01,589.01,12231.0,590.08,591.55,589.01,589.01,12231.0
2019-05-24 11:10:00,588.87,590.1,588.62,588.67,2061.0,588.87,590.1,588.62,588.67,2061.0
2019-05-24 11:20:00,589.0,590.74,589.0,589.01,7250.0,589.0,590.74,589.0,589.01,7250.0
2019-05-24 11:30:00,589.49,590.0,588.5,588.92,4001.0,589.49,590.0,588.5,588.92,4001.0
2019-05-24 11:40:00,589.07,589.91,589.07,589.47,700.0,589.07,589.91,589.07,589.47,700.0
2019-05-24 11:50:00,589.43,590.0,588.27,589.51,7377.0,589.43,590.0,588.27,589.51,7377.0
2019-05-24 12:00:00,588.96,590.42,588.95,589.85,4924.0,588.96,590.42,588.95,589.85,4924.0
2019-05-24 12:10:00,589.17,589.25,588.04,588.27,2500.0,589.17,589.25,588.04,588.27,2500.0
2019-05-24 12:20:00,588.39,591.79,588.02,591.77,5101.0,588.39,591.79,588.02,591.77,5101.0
2019-05-24 12:30:00,591.69,593.04,591.32,591.85,4832.0,591.69,593.04,591.32,591.85,4832.0
2019-05-24 12:40:00,591.72,592.2,590.64,590.65,5819.0,591.72,592.2,590.64,590.65,5819.0
2019-05-24 12:50:00,590.33,592.55,590.32,591.7,5015.0,590.33,592.55,590.32,591.7,5015.0
2019-05-24 13:00:00,592.3,592.3,590.4,590.94,3997.0,592.3,592.3,590.4,590.94,3997.0
2019-05-24 13:10:00,591.07,591.08,590.0,590.4,2233.0,591.07,591.08,590.0,590.4,2233.0
2019-05-24 13:20:00,590.79,590.92,589.52,589.52,1997.0,590.79,590.92,589.52,589.52,1997.0
2019-05-24 13:30:00,589.05,589.37,588.24,588.84,4266.0,589.05,589.37,588.24,588.84,4266.0
2019-05-24 13:40:00,589.27,590.67,588.4,590.67,3729.0,589.27,590.67,588.4,590.67,3729.0
2019-05-24 13:50:00,590.67,591.92,589.89,589.89,3747.0,590.67,591.92,589.89,589.89,3747.0
2019-05-24 14:00:00,590.08,590.97,589.81,590.92,5340.0,590.08,590.97,589.81,590.92,5340.0
2019-05-24 14:10:00,590.86,591.28,590.51,590.69,2450.0,590.86,591.28,590.51,590.69,2450.0
2019-05-24 14:20:00,591.16,595.37,591.12,594.47,22917.0,591.16,595.37,591.12,594.47,22917.0
2019-05-24 14:30:00,593.81,594.08,592.92,593.97,4615.0,593.81,594.08,592.92,593.97,4615.0
2019-05-24 14:40:00,593.66,595.62,593.54,593.7,14264.0,593.66,595.62,593.54,593.7,14264.0
2019-05-24 14:50:00,593.3,593.74,592.14,592.9,3565.0,593.3,593.74,592.14,592.9,3565.0
2019-05-24 15:00:00,592.83,594.59,592.83,594.33,10741.0,592.83,594.59,592.83,594.33,10741.0
2019-05-24 15:10:00,593.97,594.33,593.53,593.83,3006.0,593.97,594.33,593.53,593.83,3006.0
2019-05-24 15:20:00,593.79,594.57,593.54,594.17,3460.0,593.79,594.57,593.54,594.17,3460.0
2019-05-24 15:30:00,594.09,595.5,593.72,593.72,10397.0,594.09,595.5,593.72,593.72,10397.0
2019-05-24 15:40:00,593.65,593.96,592.67,593.11,9164.0,593.65,593.96,592.67,593.11,9164.0
2019-05-24 15:50:00,593.63,593.77,591.94,591.94,16860.0,593.63,593.77,591.94,591.94,16860.0
2019-05-28 09:30:00,596.0,606.59,595.5,606.48,52611.0,596.0,606.59,595.5,606.48,52611.0
2019-05-28 09:40:00,606.65,610.0,606.19,608.4,24652.0,606.65,610.0,606.19,608.4,24652.0
2019-05-28 09:50:00,609.11,611.96,605.58,606.29,17323.0,609.11,611.96,605.58,606.29,17323.0
2019-05-28 10:00:00,605.94,608.89,604.78,608.31,12405.0,605.94,608.89,604.78,608.31,12405.0
2019-05-28 10:10:00,607.59,607.6,605.24,605.85,11895.0,607.59,607.6,605.24,605.85,11895.0
2019-05-28 10:20:00,605.91,607.67,605.32,606.57,7942.0,605.91,607.67,605.32,606.57,7942.0
2019-05-28 10:30:00,606.56,608.41,606.32,606.4,7623.0,606.56,608.41,606.32,606.4,7623.0
2019-05-28 10:40:00,606.5,607.5,606.49,606.98,6500.0,606.5,607.5,606.49,606.98,6500.0
2019-05-28 10:50:00,606.98,607.77,606.0,607.35,6201.0,606.98,607.77,606.0,607.35,6201.0
2019-05-28 11:00:00,606.91,608.68,606.44,606.94,5407.0,606.91,608.68,606.44,606.94,5407.0
2019-05-28 11:10:00,606.92,610.0,606.92,609.35,7247.0,606.92,610.0,606.92,609.35,7247.0
2019-05-28 11:20:00,609.0,609.0,607.21,607.21,5396.0,609.0,609.0,607.21,607.21,5396.0
2019-05-28 11:30:00,607.21,608.13,606.44,607.8,4176.0,607.21,608.13,606.44,607.8,4176.0
2019-05-28 11:40:00,607.82,608.23,606.34,606.34,6792.0,607.82,608.23,606.34,606.34,6792.0
2019-05-28 11:50:00,605.89,607.45,605.12,607.4,6160.0,605.89,607.45,605.12,607.4,6160.0
2019-05-28 12:00:00,607.57,607.7,605.79,606.27,7843.0,607.57,607.7,605.79,606.27,7843.0
2019-05-28 12:10:00,606.19,607.06,606.19,606.23,4081.0,606.19,607.06,606.19,606.23,4081.0
2019-05-28 12:20:00,606.5,608.0,605.94,607.65,4000.0,606.5,608.0,605.94,607.65,4000.0
2019-05-28 12:30:00,607.67,607.94,606.5,606.5,6186.0,607.67,607.94,606.5,606.5,6186.0
2019-05-28 12:40:00,606.6,607.6,605.86,607.35,3707.0,606.6,607.6,605.86,607.35,3707.0
2019-05-28 12:50:00,607.13,607.77,606.42,606.42,3100.0,607.13,607.77,606.42,606.42,3100.0
2019-05-28 13:00:00,607.18,607.41,606.81,606.98,1800.0,607.18,607.41,606.81,606.98,1800.0
2019-05-28 13:10:00,607.41,607.41,604.78,605.39,4607.0,607.41,607.41,604.78,605.39,4607.0
2019-05-28 13:20:00,604.79,606.0,603.04,603.26,3910.0,604.79,606.0,603.04,603.26,3910.0
2019-05-28 13:30:00,603.42,605.81,603.06,605.13,4200.0,603.42,605.81,603.06,605.13,4200.0
2019-05-28 13:40:00,605.78,606.78,605.22,605.54,4900.0,605.78,606.78,605.22,605.54,4900.0
2019-05-28 13:50:00,605.63,606.57,605.63,606.33,4529.0,605.63,606.57,605.63,606.33,4529.0
2019-05-28 14:00:00,606.36,606.89,605.15,605.53,4686.0,606.36,606.89,605.15,605.53,4686.0
2019-05-28 14:10:00,606.0,606.13,605.46,605.94,3875.0,606.0,606.13,605.46,605.94,3875.0
2019-05-28 14:20:00,605.12,605.9,604.69,605.03,3040.0,605.12,605.9,604.69,605.03,3040.0
2019-05-28 14:30:00,604.68,605.95,603.99,605.47,6223.0,604.68,605.95,603.99,605.47,6223.0
2019-05-28 14:40:00,604.97,605.71,604.01,604.66,3800.0,604.97,605.71,604.01,604.66,3800.0
2019-05-28 14:50:00,604.89,604.89,602.76,604.29,5918.0,604.89,604.89,602.76,604.29,5918.0
2019-05-28 15:00:00,604.39,604.62,603.64,603.9,4532.0,604.39,604.62,603.64,603.9,4532.0
2019-05-28 15:10:00,603.88,604.88,603.88,604.27,3720.0,603.88,604.88,603.88,604.27,3720.0
2019-05-28 15:20:00,604.68,604.86,603.83,603.84,5864.0,604.68,604.86,603.83,603.84,5864.0
2019-05-28 15:30:00,603.66,604.02,600.58,601.49,14241.0,603.66,604.02,600.58,601.49,14241.0
2019-05-28 15:40:00,601.5,601.92,600.44,601.54,9650.0,601.5,601.92,600.44,601.54,9650.0
2019-05-28 15:50:00,601.92,603.68,600.7,601.44,33366.0,601.92,603.68,600.7,601.44,33366.0
2019-05-29 09:30:00,595.0,597.41,592.52,592.52,16799.0,595.0,597.41,592.52,592.52,16799.0
2019-05-29 09:40:00,592.87,592.87,586.2,586.2,16597.0,592.87,592.87,586.2,586.2,16597.0
2019-05-29 09:50:00,586.5,588.23,583.01,587.32,32908.0,586.5,588.23,583.01,587.32,32908.0
2019-05-29 10:00:00,587.55,590.64,585.41,590.41,16651.0,587.55,590.64,585.41,590.41,16651.0
2019-05-29 10:10:00,590.38,593.89,590.38,593.38,10535.0,590.38,593.89,590.38,593.38,10535.0
2019-05-29 10:20:00,593.5,594.44,591.74,592.63,15018.0,593.5,594.44,591.74,592.63,15018.0
2019-05-29 10:30:00,592.77,593.32,588.48,589.29,7879.0,592.77,593.32,588.48,589.29,7879.0
2019-05-29 10:40:00,588.67,590.45,588.52,589.76,6128.0,588.67,590.45,588.52,589.76,6128.0
2019-05-29 10:50:00,590.02,590.14,587.19,587.2,9939.0,590.02,590.14,587.19,587.2,9939.0
2019-05-29 11:00:00,588.1,590.44,587.63,589.25,7303.0,588.1,590.44,587.63,589.25,7303.0
2019-05-29 11:10:00,589.76,590.59,588.86,590.23,3617.0,589.76,590.59,588.86,590.23,3617.0
2019-05-29 11:20:00,589.83,590.22,587.06,588.11,8119.0,589.83,590.22,587.06,588.11,8119.0
2019-05-29 11:30:00,587.94,588.03,584.94,584.94,5011.0,587.94,588.03,584.94,584.94,5011.0
2019-05-29 11:40:00,584.94,585.57,582.0,583.41,10876.0,584.94,585.57,582.0,583.41,10876.0
2019-05-29 11:50:00,584.41,584.58,581.58,582.25,10900.0,584.41,584.58,581.58,582.25,10900.0
2019-05-29 12:00:00,583.13,583.13,581.48,582.5,14550.0,583.13,583.13,581.48,582.5,14550.0
2019-05-29 12:10:00,582.31,582.31,579.19,581.31,15293.0,582.31,582.31,579.19,581.31,15293.0
2019-05-29 12:20:00,581.36,582.02,578.33,578.33,6888.0,581.36,582.02,578.33,578.33,6888.0
2019-05-29 12:30:00,578.76,579.57,578.33,578.88,10265.0,578.76,579.57,578.33,578.88,10265.0
2019-05-29 12:40:00,579.23,579.23,576.98,576.98,19754.0,579.23,579.23,576.98,576.98,19754.0
2019-05-29 12:50:00,577.26,577.49,575.81,576.11,10223.0,577.26,577.49,575.81,576.11,10223.0
2019-05-29 13:00:00,576.15,578.07,573.73,577.68,18483.0,576.15,578.07,573.73,577.68,18483.0
2019-05-29 13:10:00,578.12,579.7,577.1,578.35,23594.0,578.12,579.7,577.1,578.35,23594.0
2019-05-29 13:20:00,578.5,578.5,575.5,576.43,14865.0,578.5,578.5,575.5,576.43,14865.0
2019-05-29 13:30:00,576.0,578.59,575.76,577.08,9101.0,576.0,578.59,575.76,577.08,9101.0
2019-05-29 13:40:00,577.4,577.7,575.98,576.55,20387.0,577.4,577.7,575.98,576.55,20387.0
2019-05-29 13:50:00,577.84,577.84,575.0,575.0,7629.0,577.84,577.84,575.0,575.0,7629.0
2019-05-29 14:00:00,575.23,575.56,571.77,571.77,31363.0,575.23,575.56,571.77,571.77,31363.0
2019-05-29 14:10:00,571.62,572.21,568.34,571.57,27721.0,571.62,572.21,568.34,571.57,27721.0
2019-05-29 14:20:00,571.56,576.29,571.41,573.66,17377.0,571.56,576.29,571.41,573.66,17377.0
2019-05-29 14:30:00,573.8,574.67,572.05,574.66,10137.0,573.8,574.67,572.05,574.66,10137.0
2019-05-29 14:40:00,574.83,577.03,574.48,575.94,12800.0,574.83,577.03,574.48,575.94,12800.0
2019-05-29 14:50:00,575.11,577.7,573.7,577.2,8592.0,575.11,577.7,573.7,577.2,8592.0
2019-05-29 15:00:00,576.98,577.15,574.38,577.15,12636.0,576.98,577.15,574.38,577.15,12636.0
2019-05-29 15:10:00,575.82,576.98,572.19,573.01,30025.0,575.82,576.98,572.19,573.01,30025.0
2019-05-29 15:20:00,573.05,573.8,571.78,572.78,31821.0,573.05,573.8,571.78,572.78,31821.0
2019-05-29 15:30:00,572.28,575.76,571.72,575.63,16525.0,572.28,575.76,571.72,575.63,16525.0
2019-05-29 15:40:00,575.63,577.16,571.11,571.78,33803.0,575.63,577.16,571.11,571.78,33803.0
2019-05-29 15:50:00,571.23,574.55,569.18,573.58,42962.0,571.23,574.55,569.18,573.58,42962.0
2019-05-30 09:30:00,576.62,579.2,576.6,579.2,4806.0,576.62,579.2,576.6,579.2,4806.0
2019-05-30 09:40:00,578.87,585.77,578.1,584.97,13143.0,578.87,585.77,578.1,584.97,13143.0
2019-05-30 09:50:00,585.84,587.14,584.12,586.66,6680.0,585.84,587.14,584.12,586.66,6680.0
2019-05-30 10:00:00,586.66,589.58,586.66,589.0,7376.0,586.66,589.58,586.66,589.0,7376.0
2019-05-30 10:10:00,589.95,590.0,586.95,587.77,7240.0,589.95,590.0,586.95,587.77,7240.0
2019-05-30 10:20:00,586.6,588.16,584.58,584.58,9885.0,586.6,588.16,584.58,584.58,9885.0
2019-05-30 10:30:00,584.69,585.88,583.01,583.44,8341.0,584.69,585.88,583.01,583.44,8341.0
2019-05-30 10:40:00,583.44,585.19,582.01,582.05,12727.0,583.44,585.19,582.01,582.05,12727.0
2019-05-30 10:50:00,582.06,582.06,580.44,581.17,6159.0,582.06,582.06,580.44,581.17,6159.0
2019-05-30 11:00:00,581.26,581.29,578.71,579.88,5392.0,581.26,581.29,578.71,579.88,5392.0
2019-05-30 11:10:00,579.56,580.67,579.2,580.0,17006.0,579.56,580.67,579.2,580.0,17006.0
2019-05-30 11:20:00,580.0,580.06,578.95,579.22,2241.0,580.0,580.06,578.95,579.22,2241.0
2019-05-30 11:30:00,578.84,579.13,577.74,579.13,5383.0,578.84,579.13,577.74,579.13,5383.0
2019-05-30 11:40:00,579.2,581.0,579.02,580.23,11109.0,579.2,581.0,579.02,580.23,11109.0
2019-05-30 11:50:00,579.82,579.84,578.45,579.15,6864.0,579.82,579.84,578.45,579.15,6864.0
2019-05-30 12:00:00,578.5,580.21,578.25,579.05,12273.0,578.5,580.21,578.25,579.05,12273.0
2019-05-30 12:10:00,579.05,579.65,577.51,578.12,15666.0,579.05,579.65,577.51,578.12,15666.0
2019-05-30 12:20:00,578.41,578.48,576.75,577.63,5338.0,578.41,578.48,576.75,577.63,5338.0
2019-05-30 12:30:00,577.46,578.6,576.31,577.57,9225.0,577.46,578.6,576.31,577.57,9225.0
2019-05-30 12:40:00,578.09,578.35,577.0,577.86,5949.0,578.09,578.35,577.0,577.86,5949.0
2019-05-30 12:50:00,578.0,578.1,577.0,577.63,6439.0,578.0,578.1,577.0,577.63,6439.0
2019-05-30 13:00:00,577.74,577.9,577.02,577.46,4840.0,577.74,577.9,577.02,577.46,4840.0
2019-05-30 13:10:00,577.48,578.12,577.29,577.55,8041.0,577.48,578.12,577.29,577.55,8041.0
2019-05-30 13:20:00,577.03,577.5,576.48,576.73,3162.0,577.03,577.5,576.48,576.73,3162.0
2019-05-30 13:30:00,576.64,577.31,576.51,576.82,1300.0,576.64,577.31,576.51,576.82,1300.0
2019-05-30 13:40:00,576.86,577.79,576.71,577.67,1100.0,576.86,577.79,576.71,577.67,1100.0
2019-05-30 13:50:00,577.68,578.45,577.68,578.0,1200.0,577.68,578.45,577.68,578.0,1200.0
2019-05-30 14:00:00,577.99,578.66,577.62,578.25,2757.0,577.99,578.66,577.62,578.25,2757.0
2019-05-30 14:10:00,578.12,578.76,577.5,577.5,1336.0,578.12,578.76,577.5,577.5,1336.0
2019-05-30 14:20:00,577.63,577.68,576.75,577.68,2032.0,577.63,577.68,576.75,577.68,2032.0
2019-05-30 14:30:00,577.2,577.2,575.92,575.94,1700.0,577.2,577.2,575.92,575.94,1700.0
2019-05-30 14:40:00,576.1,577.4,575.94,576.8,1200.0,576.1,577.4,575.94,576.8,1200.0
2019-05-30 14:50:00,576.32,578.75,576.32,577.82,3405.0,576.32,578.75,576.32,577.82,3405.0
2019-05-30 15:00:00,577.41,577.42,576.24,576.37,2700.0,577.41,577.42,576.24,576.37,2700.0
2019-05-30 15:10:00,576.98,577.56,576.59,577.07,2200.0,576.98,577.56,576.59,577.07,2200.0
2019-05-30 15:20:00,577.24,577.59,577.0,577.38,2760.0,577.24,577.59,577.0,577.38,2760.0
2019-05-30 15:30:00,577.22,577.69,576.53,577.31,5658.0,577.22,577.69,576.53,577.31,5658.0
2019-05-30 15:40:00,577.72,578.5,576.88,578.46,4445.0,577.72,578.5,576.88,578.46,4445.0
2019-05-30 15:50:00,578.49,579.92,577.0,577.32,28395.0,578.49,579.92,577.0,577.32,28395.0
2019-05-31 09:30:00,566.56,570.39,564.01,567.38,22334.0,566.56,570.39,564.01,567.38,22334.0
2019-05-31 09:40:00,567.38,569.59,560.41,561.21,20707.0,567.38,569.59,560.41,561.21,20707.0
2019-05-31 09:50:00,562.04,567.09,561.8,565.7,17768.0,562.04,567.09,561.8,565.7,17768.0
2019-05-31 10:00:00,566.85,566.85,562.73,564.46,9556.0,566.85,566.85,562.73,564.46,9556.0
2019-05-31 10:10:00,563.77,567.02,562.11,564.38,6976.0,563.77,567.02,562.11,564.38,6976.0
2019-05-31 10:20:00,565.04,565.67,563.75,565.67,6420.0,565.04,565.67,563.75,565.67,6420.0
2019-05-31 10:30:00,565.71,566.42,564.44,565.41,3500.0,565.71,566.42,564.44,565.41,3500.0
2019-05-31 10:40:00,565.38,565.8,564.18,565.21,3700.0,565.38,565.8,564.18,565.21,3700.0
2019-05-31 10:50:00,565.2,569.64,565.04,569.64,6369.0,565.2,569.64,565.04,569.64,6369.0
2019-05-31 11:00:00,570.03,570.31,568.49,570.04,7859.0,570.03,570.31,568.49,570.04,7859.0
2019-05-31 11:10:00,569.58,569.89,567.62,568.11,3401.0,569.58,569.89,567.62,568.11,3401.0
2019-05-31 11:20:00,567.9,569.95,567.77,569.12,13814.0,567.9,569.95,567.77,569.12,13814.0
2019-05-31 11:30:00,569.0,569.99,567.5,567.5,9317.0,569.0,569.99,567.5,567.5,9317.0
2019-05-31 11:40:00,567.6,569.13,567.06,569.13,1720.0,567.6,569.13,567.06,569.13,1720.0
2019-05-31 11:50:00,568.51,569.61,566.97,568.29,3535.0,568.51,569.61,566.97,568.29,3535.0
2019-05-31 12:00:00,568.62,568.81,567.36,568.17,3800.0,568.62,568.81,567.36,568.17,3800.0
2019-05-31 12:10:00,567.89,568.11,567.08,568.11,2296.0,567.89,568.11,567.08,568.11,2296.0
2019-05-31 12:20:00,568.12,568.44,567.06,568.42,3125.0,568.12,568.44,567.06,568.42,3125.0
2019-05-31 12:30:00,567.97,569.57,567.51,568.48,15572.0,567.97,569.57,567.51,568.48,15572.0
2019-05-31 12:40:00,568.75,570.2,568.75,569.29,19705.0,568.75,570.2,568.75,569.29,19705.0
2019-05-31 12:50:00,569.75,572.64,569.42,572.39,8776.0,569.75,572.64,569.42,572.39,8776.0
2019-05-31 13:00:00,572.2,574.64,572.16,574.63,10385.0,572.2,574.64,572.16,574.63,10385.0
2019-05-31 13:10:00,575.0,576.71,573.08,573.8,11068.0,575.0,576.71,573.08,573.8,11068.0
2019-05-31 13:20:00,573.29,574.27,573.24,574.27,3034.0,573.29,574.27,573.24,574.27,3034.0
2019-05-31 13:30:00,574.66,575.66,574.66,575.45,2350.0,574.66,575.66,574.66,575.45,2350.0
2019-05-31 13:40:00,575.35,576.05,573.75,575.25,3465.0,575.35,576.05,573.75,575.25,3465.0
2019-05-31 13:50:00,575.85,575.85,574.04,575.0,9107.0,575.85,575.85,574.04,575.0,9107.0
2019-05-31 14:00:00,574.2,574.45,572.27,573.0,4906.0,574.2,574.45,572.27,573.0,4906.0
2019-05-31 14:10:00,572.14,572.46,570.03,571.0,3624.0,572.14,572.46,570.03,571.0,3624.0
2019-05-31 14:20:00,570.0,571.2,569.41,570.44,6270.0,570.0,571.2,569.41,570.44,6270.0
2019-05-31 14:30:00,570.01,570.8,569.44,569.44,2378.0,570.01,570.8,569.44,569.44,2378.0
2019-05-31 14:40:00,568.86,571.09,568.86,570.36,2674.0,568.86,571.09,568.86,570.36,2674.0
2019-05-31 14:50:00,570.25,570.62,570.02,570.12,1900.0,570.25,570.62,570.02,570.12,1900.0
2019-05-31 15:00:00,570.12,570.12,569.06,569.5,1900.0,570.12,570.12,569.06,569.5,1900.0
2019-05-31 15:10:00,570.0,570.65,569.67,569.85,3374.0,570.0,570.65,569.67,569.85,3374.0
2019-05-31 15:20:00,570.25,570.68,569.0,570.68,5600.0,570.25,570.68,569.0,570.68,5600.0
2019-05-31 15:30:00,570.21,571.99,569.92,570.37,4987.0,570.21,571.99,569.92,570.37,4987.0
2019-05-31 15:40:00,570.74,571.41,570.02,571.02,14479.0,570.74,571.41,570.02,571.02,14479.0
2019-05-31 15:50:00,571.05,572.33,570.01,570.52,21835.0,571.05,572.33,570.01,570.52,21835.0
2019-06-03 09:30:00,567.59,586.42,567.59,585.84,21023.0,567.59,586.42,567.59,585.84,21023.0
2019-06-03 09:40:00,584.95,589.82,580.5,582.33,18827.0,584.95,589.82,580.5,582.33,18827.0
2019-06-03 09:50:00,580.75,583.17,574.55,574.56,17370.0,580.75,583.17,574.55,574.56,17370.0
2019-06-03 10:00:00,573.87,575.8,569.24,573.54,14069.0,573.87,575.8,569.24,573.54,14069.0
2019-06-03 10:10:00,574.56,576.92,573.94,574.47,11962.0,574.56,576.92,573.94,574.47,11962.0
2019-06-03 10:20:00,574.54,577.0,574.26,577.0,5100.0,574.54,577.0,574.26,577.0,5100.0
2019-06-03 10:30:00,577.35,577.4,574.2,575.32,14810.0,577.35,577.4,574.2,575.32,14810.0
2019-06-03 10:40:00,575.32,577.44,575.15,576.27,5394.0,575.32,577.44,575.15,576.27,5394.0
2019-06-03 10:50:00,575.76,576.46,574.8,575.77,8531.0,575.76,576.46,574.8,575.77,8531.0
2019-06-03 11:00:00,575.42,577.34,574.94,575.31,15597.0,575.42,577.34,574.94,575.31,15597.0
2019-06-03 11:10:00,575.32,576.48,575.07,576.28,2947.0,575.32,576.48,575.07,576.28,2947.0
2019-06-03 11:20:00,576.11,577.36,575.75,576.91,7400.0,576.11,577.36,575.75,576.91,7400.0
2019-06-03 11:30:00,577.55,577.82,575.99,575.99,2550.0,577.55,577.82,575.99,575.99,2550.0
2019-06-03 11:40:00,576.54,581.48,576.54,579.7,14946.0,576.54,581.48,576.54,579.7,14946.0
2019-06-03 11:50:00,579.93,580.97,578.77,579.65,5000.0,579.93,580.97,578.77,579.65,5000.0
2019-06-03 12:00:00,579.61,581.83,577.76,578.39,6141.0,579.61,581.83,577.76,578.39,6141.0
2019-06-03 12:10:00,578.9,581.86,578.15,581.19,8941.0,578.9,581.86,578.15,581.19,8941.0
2019-06-03 12:20:00,581.17,581.2,578.36,579.19,6583.0,581.17,581.2,578.36,579.19,6583.0
2019-06-03 12:30:00,579.05,579.7,577.76,579.7,6742.0,579.05,579.7,577.76,579.7,6742.0
2019-06-03 12:40:00,579.18,581.51,578.04,581.51,5880.0,579.18,581.51,578.04,581.51,5880.0
2019-06-03 12:50:00,580.99,581.52,580.08,580.7,2700.0,580.99,581.52,580.08,580.7,2700.0
2019-06-03 13:00:00,580.39,580.72,578.78,580.26,8300.0,580.39,580.72,578.78,580.26,8300.0
2019-06-03 13:10:00,580.9,581.87,578.79,579.99,7150.0,580.9,581.87,578.79,579.99,7150.0
2019-06-03 13:20:00,578.82,583.16,577.68,581.23,10541.0,578.82,583.16,577.68,581.23,10541.0
2019-06-03 13:30:00,580.0,581.13,575.44,575.72,10423.0,580.0,581.13,575.44,575.72,10423.0
2019-06-03 13:40:00,576.0,580.26,576.0,577.69,4370.0,576.0,580.26,576.0,577.69,4370.0
2019-06-03 13:50:00,577.66,581.33,577.27,581.33,3709.0,577.66,581.33,577.27,581.33,3709.0
2019-06-03 14:00:00,580.65,583.96,579.61,583.88,10894.0,580.65,583.96,579.61,583.88,10894.0
2019-06-03 14:10:00,583.87,584.97,583.37,583.81,10400.0,583.87,584.97,583.37,583.81,10400.0
2019-06-03 14:20:00,583.79,584.73,583.02,583.44,7921.0,583.79,584.73,583.02,583.44,7921.0
2019-06-03 14:30:00,583.48,584.72,581.04,582.05,7190.0,583.48,584.72,581.04,582.05,7190.0
2019-06-03 14:40:00,582.05,582.09,579.97,580.45,4373.0,582.05,582.09,579.97,580.45,4373.0
2019-06-03 14:50:00,579.55,580.22,577.13,578.58,9686.0,579.55,580.22,577.13,578.58,9686.0
2019-06-03 15:00:00,578.03,578.6,574.09,575.17,14148.0,578.03,578.6,574.09,575.17,14148.0
2019-06-03 15:10:00,574.99,574.99,570.0,571.08,22223.0,574.99,574.99,570.0,571.08,22223.0
2019-06-03 15:20:00,571.34,572.96,568.12,568.41,26766.0,571.34,572.96,568.12,568.41,26766.0
2019-06-03 15:30:00,568.03,568.21,564.74,565.63,21580.0,568.03,568.21,564.74,565.63,21580.0
2019-06-03 15:40:00,565.66,569.33,565.0,568.13,16399.0,565.66,569.33,565.0,568.13,16399.0
2019-06-03 15:50:00,568.36,572.02,568.02,568.36,40222.0,568.36,572.02,568.02,568.36,40222.0
2019-06-04 09:30:00,568.0,577.69,562.15,562.39,25746.0,568.0,577.69,562.15,562.39,25746.0
2019-06-04 09:40:00,562.54,563.91,555.28,555.93,18890.0,562.54,563.91,555.28,555.93,18890.0
2019-06-04 09:50:00,556.6,556.89,551.05,551.05,13971.0,556.6,556.89,551.05,551.05,13971.0
2019-06-04 10:00:00,551.05,554.01,548.28,550.4,23917.0,551.05,554.01,548.28,550.4,23917.0
2019-06-04 10:10:00,550.03,551.19,548.54,550.35,25424.0,550.03,551.19,548.54,550.35,25424.0
2019-06-04 10:20:00,550.36,553.7,550.29,552.5,21618.0,550.36,553.7,550.29,552.5,21618.0
2019-06-04 10:30:00,553.3,553.4,549.4,549.72,20388.0,553.3,553.4,549.4,549.72,20388.0
2019-06-04 10:40:00,549.76,550.28,547.0,547.84,23420.0,549.76,550.28,547.0,547.84,23420.0
2019-06-04 10:50:00,547.77,550.0,547.77,548.96,13122.0,547.77,550.0,547.77,548.96,13122.0
2019-06-04 11:00:00,549.48,550.88,548.87,549.47,19622.0,549.48,550.88,548.87,549.47,19622.0
2019-06-04 11:10:00,549.01,549.98,547.69,547.98,15433.0,549.01,549.98,547.69,547.98,15433.0
2019-06-04 11:20:00,548.03,549.33,547.17,549.32,21908.0,548.03,549.33,547.17,549.32,21908.0
2019-06-04 11:30:00,549.66,549.67,547.36,547.79,12489.0,549.66,549.67,547.36,547.79,12489.0
2019-06-04 11:40:00,547.58,551.05,547.0,550.0,12420.0,547.58,551.05,547.0,550.0,12420.0
2019-06-04 11:50:00,550.41,550.8,547.64,548.24,23155.0,550.41,550.8,547.64,548.24,23155.0
2019-06-04 12:00:00,548.11,549.42,547.49,548.23,5270.0,548.11,549.42,547.49,548.23,5270.0
2019-06-04 12:10:00,547.91,548.67,547.24,547.93,3768.0,547.91,548.67,547.24,547.93,3768.0
2019-06-04 12:20:00,547.91,549.5,547.52,549.21,6879.0,547.91,549.5,547.52,549.21,6879.0
2019-06-04 12:30:00,549.27,549.64,547.66,547.86,18556.0,549.27,549.64,547.66,547.86,18556.0
2019-06-04 12:40:00,547.8,548.16,544.44,547.8,32316.0,547.8,548.16,544.44,547.8,32316.0
2019-06-04 12:50:00,548.03,548.55,547.0,547.42,16735.0,548.03,548.55,547.0,547.42,16735.0
2019-06-04 13:00:00,547.56,551.08,546.81,549.9,16857.0,547.56,551.08,546.81,549.9,16857.0
2019-06-04 13:10:00,549.6,549.88,548.67,549.13,10008.0,549.6,549.88,548.67,549.13,10008.0
2019-06-04 13:20:00,549.33,550.5,549.0,549.43,24518.0,549.33,550.5,549.0,549.43,24518.0
2019-06-04 13:30:00,549.67,549.91,548.69,549.23,16984.0,549.67,549.91,548.69,549.23,16984.0
2019-06-04 13:40:00,549.57,552.99,549.33,552.37,21886.0,549.57,552.99,549.33,552.37,21886.0
2019-06-04 13:50:00,552.06,552.19,549.22,549.55,20881.0,552.06,552.19,549.22,549.55,20881.0
2019-06-04 14:00:00,549.41,550.92,549.23,550.63,28165.0,549.41,550.92,549.23,550.63,28165.0
2019-06-04 14:10:00,550.5,552.35,550.19,550.56,22968.0,550.5,552.35,550.19,550.56,22968.0
2019-06-04 14:20:00,550.58,550.59,549.09,549.6,28395.0,550.58,550.59,549.09,549.6,28395.0
2019-06-04 14:30:00,549.58,549.68,548.11,549.1,17052.0,549.58,549.68,548.11,549.1,17052.0
2019-06-04 14:40:00,549.43,550.54,548.48,550.28,17615.0,549.43,550.54,548.48,550.28,17615.0
2019-06-04 14:50:00,550.29,551.41,549.28,550.11,39660.0,550.29,551.41,549.28,550.11,39660.0
2019-06-04 15:00:00,550.38,550.82,549.6,550.24,24458.0,550.38,550.82,549.6,550.24,24458.0
2019-06-04 15:10:00,550.19,550.51,549.14,549.67,12644.0,550.19,550.51,549.14,549.67,12644.0
2019-06-04 15:20:00,549.54,550.48,549.15,549.82,12762.0,549.54,550.48,549.15,549.82,12762.0
2019-06-04 15:30:00,549.79,551.14,549.71,550.16,36900.0,549.79,551.14,549.71,550.16,36900.0
2019-06-04 15:40:00,550.52,551.19,549.56,550.15,24519.0,550.52,551.19,549.56,550.15,24519.0
2019-06-04 15:50:00,550.47,551.86,549.51,551.43,39252.0,550.47,551.86,549.51,551.43,39252.0
2019-06-05 09:30:00,564.22,564.22,552.0,552.0,47045.0,564.22,564.22,552.0,552.0,47045.0
2019-06-05 09:40:00,551.28,553.19,548.83,551.34,24749.0,551.28,553.19,548.83,551.34,24749.0
2019-06-05 09:50:00,550.98,551.47,549.11,550.63,29006.0,550.98,551.47,549.11,550.63,29006.0
2019-06-05 10:00:00,550.63,551.75,549.34,551.07,18524.0,550.63,551.75,549.34,551.07,18524.0
2019-06-05 10:10:00,551.08,551.32,548.12,549.29,19827.0,551.08,551.32,548.12,549.29,19827.0
2019-06-05 10:20:00,549.98,550.97,548.79,549.2,9028.0,549.98,550.97,548.79,549.2,9028.0
2019-06-05 10:30:00,549.03,550.82,546.99,550.5,13027.0,549.03,550.82,546.99,550.5,13027.0
2019-06-05 10:40:00,550.76,551.05,548.85,549.02,29507.0,550.76,551.05,548.85,549.02,29507.0
2019-06-05 10:50:00,549.41,551.25,547.79,550.7,8057.0,549.41,551.25,547.79,550.7,8057.0
2019-06-05 11:00:00,550.33,553.82,549.36,553.48,28467.0,550.33,553.82,549.36,553.48,28467.0
2019-06-05 11:10:00,554.0,555.84,553.99,555.04,4583.0,554.0,555.84,553.99,555.04,4583.0
2019-06-05 11:20:00,555.59,557.51,555.59,557.49,3051.0,555.59,557.51,555.59,557.49,3051.0
2019-06-05 11:30:00,558.04,558.28,556.41,557.57,10493.0,558.04,558.28,556.41,557.57,10493.0
2019-06-05 11:40:00,557.58,559.46,557.33,558.02,3921.0,557.58,559.46,557.33,558.02,3921.0
2019-06-05 11:50:00,558.3,561.14,557.55,560.51,4901.0,558.3,561.14,557.55,560.51,4901.0
2019-06-05 12:00:00,560.5,560.5,559.02,559.69,2800.0,560.5,560.5,559.02,559.69,2800.0
2019-06-05 12:10:00,559.81,560.52,557.73,557.73,6994.0,559.81,560.52,557.73,557.73,6994.0
2019-06-05 12:20:00,558.25,560.49,558.25,559.58,1715.0,558.25,560.49,558.25,559.58,1715.0
2019-06-05 12:30:00,559.33,560.39,557.76,558.5,6163.0,559.33,560.39,557.76,558.5,6163.0
2019-06-05 12:40:00,558.99,561.0,558.71,558.84,6060.0,558.99,561.0,558.71,558.84,6060.0
2019-06-05 12:50:00,560.0,560.44,555.96,556.84,19479.0,560.0,560.44,555.96,556.84,19479.0
2019-06-05 13:00:00,556.67,559.43,556.0,559.43,9403.0,556.67,559.43,556.0,559.43,9403.0
2019-06-05 13:10:00,559.09,560.36,558.04,560.36,9815.0,559.09,560.36,558.04,560.36,9815.0
2019-06-05 13:20:00,559.78,560.29,558.59,559.91,6911.0,559.78,560.29,558.59,559.91,6911.0
2019-06-05 13:30:00,559.88,559.92,558.26,559.24,3652.0,559.88,559.92,558.26,559.24,3652.0
2019-06-05 13:40:00,558.06,560.03,558.06,560.02,4950.0,558.06,560.03,558.06,560.02,4950.0
2019-06-05 13:50:00,560.38,561.46,559.2,561.09,28497.0,560.38,561.46,559.2,561.09,28497.0
2019-06-05 14:00:00,561.87,563.92,561.6,563.37,6369.0,561.87,563.92,561.6,563.37,6369.0
2019-06-05 14:10:00,563.39,565.42,563.39,564.17,7559.0,563.39,565.42,563.39,564.17,7559.0
2019-06-05 14:20:00,563.98,565.09,563.53,564.25,1950.0,563.98,565.09,563.53,564.25,1950.0
2019-06-05 14:30:00,564.34,565.97,564.16,565.24,3358.0,564.34,565.97,564.16,565.24,3358.0
2019-06-05 14:40:00,565.96,566.23,564.7,564.95,6087.0,565.96,566.23,564.7,564.95,6087.0
2019-06-05 14:50:00,564.62,564.82,563.25,564.79,4908.0,564.62,564.82,563.25,564.79,4908.0
2019-06-05 15:00:00,564.35,565.08,563.47,563.77,3578.0,564.35,565.08,563.47,563.77,3578.0
2019-06-05 15:10:00,563.64,564.53,563.12,563.48,5056.0,563.64,564.53,563.12,563.48,5056.0
2019-06-05 15:20:00,563.83,564.96,563.8,563.81,3950.0,563.83,564.96,563.8,563.81,3950.0
2019-06-05 15:30:00,563.65,563.66,561.35,561.35,13269.0,563.65,563.66,561.35,561.35,13269.0
2019-06-05 15:40:00,561.75,565.94,561.35,565.08,10201.0,561.75,565.94,561.35,565.08,10201.0
2019-06-05 15:50:00,565.07,569.81,565.07,569.07,31197.0,565.07,569.81,565.07,569.07,31197.0
2019-06-06 09:30:00,569.14,577.47,565.48,576.28,22330.0,569.14,577.47,565.48,576.28,22330.0
2019-06-06 09:40:00,576.81,578.93,573.05,575.0,12907.0,576.81,578.93,573.05,575.0,12907.0
2019-06-06 09:50:00,576.46,578.0,573.33,574.43,10822.0,576.46,578.0,573.33,574.43,10822.0
2019-06-06 10:00:00,573.51,577.31,573.5,575.0,9048.0,573.51,577.31,573.5,575.0,9048.0
2019-06-06 10:10:00,575.55,575.55,572.86,575.51,5738.0,575.55,575.55,572.86,575.51,5738.0
2019-06-06 10:20:00,575.5,577.76,575.45,577.15,4612.0,575.5,577.76,575.45,577.15,4612.0
2019-06-06 10:30:00,577.24,578.28,576.77,576.81,5245.0,577.24,578.28,576.77,576.81,5245.0
2019-06-06 10:40:00,576.65,578.6,576.65,578.28,3816.0,576.65,578.6,576.65,578.28,3816.0
2019-06-06 10:50:00,577.6,578.9,577.2,577.92,5745.0,577.6,578.9,577.2,577.92,5745.0
2019-06-06 11:00:00,578.14,579.41,577.66,578.5,8337.0,578.14,579.41,577.66,578.5,8337.0
2019-06-06 11:10:00,578.62,578.68,576.84,577.1,8448.0,578.62,578.68,576.84,577.1,8448.0
2019-06-06 11:20:00,577.35,580.0,575.59,580.0,12836.0,577.35,580.0,575.59,580.0,12836.0
2019-06-06 11:30:00,579.98,582.31,579.98,581.59,7150.0,579.98,582.31,579.98,581.59,7150.0
2019-06-06 11:40:00,581.85,583.8,580.95,580.96,4924.0,581.85,583.8,580.95,580.96,4924.0
2019-06-06 11:50:00,582.2,584.07,581.5,583.97,6503.0,582.2,584.07,581.5,583.97,6503.0
2019-06-06 12:00:00,584.56,584.8,582.81,584.01,7063.0,584.56,584.8,582.81,584.01,7063.0
2019-06-06 12:10:00,584.14,586.8,583.27,586.8,5589.0,584.14,586.8,583.27,586.8,5589.0
2019-06-06 12:20:00,586.63,587.37,584.83,585.3,12010.0,586.63,587.37,584.83,585.3,12010.0
2019-06-06 12:30:00,585.19,585.57,583.2,583.2,14357.0,585.19,585.57,583.2,583.2,14357.0
2019-06-06 12:40:00,583.49,584.0,580.36,580.38,15058.0,583.49,584.0,580.36,580.38,15058.0
2019-06-06 12:50:00,580.55,580.55,576.04,578.17,21728.0,580.55,580.55,576.04,578.17,21728.0
2019-06-06 13:00:00,578.32,579.53,576.56,579.46,8699.0,578.32,579.53,576.56,579.46,8699.0
2019-06-06 13:10:00,579.59,581.75,578.44,580.27,21582.0,579.59,581.75,578.44,580.27,21582.0
2019-06-06 13:20:00,579.99,579.99,577.01,577.01,6205.0,579.99,579.99,577.01,577.01,6205.0
2019-06-06 13:30:00,577.42,577.45,575.99,576.88,8712.0,577.42,577.45,575.99,576.88,8712.0
2019-06-06 13:40:00,577.56,579.32,577.56,579.2,5034.0,577.56,579.32,577.56,579.2,5034.0
2019-06-06 13:50:00,578.82,579.2,578.38,579.01,7235.0,578.82,579.2,578.38,579.01,7235.0
2019-06-06 14:00:00,579.16,580.88,578.25,579.66,11770.0,579.16,580.88,578.25,579.66,11770.0
2019-06-06 14:10:00,580.09,580.75,579.26,580.11,10124.0,580.09,580.75,579.26,580.11,10124.0
2019-06-06 14:20:00,580.15,580.15,576.93,577.22,1900.0,580.15,580.15,576.93,577.22,1900.0
2019-06-06 14:30:00,577.53,581.0,577.0,580.06,14887.0,577.53,581.0,577.0,580.06,14887.0
2019-06-06 14:40:00,579.84,583.99,579.43,581.08,8180.0,579.84,583.99,579.43,581.08,8180.0
2019-06-06 14:50:00,581.33,583.36,581.32,582.34,3253.0,581.33,583.36,581.32,582.34,3253.0
2019-06-06 15:00:00,582.49,583.81,580.31,582.02,17686.0,582.49,583.81,580.31,582.02,17686.0
2019-06-06 15:10:00,581.55,583.63,580.34,582.88,9851.0,581.55,583.63,580.34,582.88,9851.0
2019-06-06 15:20:00,583.29,583.3,581.18,581.19,16680.0,583.29,583.3,581.18,581.19,16680.0
2019-06-06 15:30:00,581.6,583.39,581.29,583.25,3700.0,581.6,583.39,581.29,583.25,3700.0
2019-06-06 15:40:00,582.68,582.85,580.47,582.72,6281.0,582.68,582.85,580.47,582.72,6281.0
2019-06-06 15:50:00,582.31,583.33,580.33,581.59,14148.0,582.31,583.33,580.33,581.59,14148.0
2019-06-07 09:30:00,582.0,597.76,582.0,596.0,34578.0,582.0,597.76,582.0,596.0,34578.0
2019-06-07 09:40:00,596.0,597.49,593.99,595.48,8561.0,596.0,597.49,593.99,595.48,8561.0
2019-06-07 09:50:00,595.31,596.44,593.48,595.7,6454.0,595.31,596.44,593.48,595.7,6454.0
2019-06-07 10:00:00,594.68,595.96,594.65,595.42,9586.0,594.68,595.96,594.65,595.42,9586.0
2019-06-07 10:10:00,595.0,598.8,594.38,598.61,5586.0,595.0,598.8,594.38,598.61,5586.0
2019-06-07 10:20:00,598.75,599.0,596.78,597.3,15744.0,598.75,599.0,596.78,597.3,15744.0
2019-06-07 10:30:00,597.86,599.0,597.06,598.63,15080.0,597.86,599.0,597.06,598.63,15080.0
2019-06-07 10:40:00,598.0,599.0,597.5,598.25,10715.0,598.0,599.0,597.5,598.25,10715.0
2019-06-07 10:50:00,598.38,605.0,598.03,605.0,17449.0,598.38,605.0,598.03,605.0,17449.0
2019-06-07 11:00:00,604.66,607.67,601.99,603.76,15893.0,604.66,607.67,601.99,603.76,15893.0
2019-06-07 11:10:00,604.3,604.95,602.27,602.54,7310.0,604.3,604.95,602.27,602.54,7310.0
2019-06-07 11:20:00,603.0,604.87,601.58,601.71,8009.0,603.0,604.87,601.58,601.71,8009.0
2019-06-07 11:30:00,602.0,605.0,602.0,604.1,12547.0,602.0,605.0,602.0,604.1,12547.0
2019-06-07 11:40:00,604.65,608.0,604.2,608.0,9362.0,604.65,608.0,604.2,608.0,9362.0
2019-06-07 11:50:00,608.1,610.39,608.0,608.51,9919.0,608.1,610.39,608.0,608.51,9919.0
2019-06-07 12:00:00,608.4,609.98,608.38,609.5,6659.0,608.4,609.98,608.38,609.5,6659.0
2019-06-07 12:10:00,609.46,612.85,609.46,612.37,6177.0,609.46,612.85,609.46,612.37,6177.0
2019-06-07 12:20:00,612.4,615.73,610.55,615.73,8987.0,612.4,615.73,610.55,615.73,8987.0
2019-06-07 12:30:00,615.23,615.37,611.37,612.48,6456.0,615.23,615.37,611.37,612.48,6456.0
2019-06-07 12:40:00,612.47,615.59,612.47,613.87,13357.0,612.47,615.59,612.47,613.87,13357.0
2019-06-07 12:50:00,613.87,615.95,612.72,613.49,15646.0,613.87,615.95,612.72,613.49,15646.0
2019-06-07 13:00:00,614.34,616.0,613.35,614.14,7796.0,614.34,616.0,613.35,614.14,7796.0
2019-06-07 13:10:00,614.28,615.66,613.33,614.72,6564.0,614.28,615.66,613.33,614.72,6564.0
2019-06-07 13:20:00,614.78,615.04,611.7,612.68,6609.0,614.78,615.04,611.7,612.68,6609.0
2019-06-07 13:30:00,612.95,617.97,612.95,617.97,9316.0,612.95,617.97,612.95,617.97,9316.0
2019-06-07 13:40:00,618.0,618.0,614.91,615.51,9126.0,618.0,618.0,614.91,615.51,9126.0
2019-06-07 13:50:00,614.7,617.55,614.7,616.14,7539.0,614.7,617.55,614.7,616.14,7539.0
2019-06-07 14:00:00,616.7,616.7,613.63,613.63,8365.0,616.7,616.7,613.63,613.63,8365.0
2019-06-07 14:10:00,614.11,616.22,614.07,614.87,8323.0,614.11,616.22,614.07,614.87,8323.0
2019-06-07 14:20:00,615.41,616.46,614.07,616.24,8773.0,615.41,616.46,614.07,616.24,8773.0
2019-06-07 14:30:00,616.76,617.29,614.11,614.11,10024.0,616.76,617.29,614.11,614.11,10024.0
2019-06-07 14:40:00,614.5,615.51,611.81,612.06,8192.0,614.5,615.51,611.81,612.06,8192.0
2019-06-07 14:50:00,612.06,613.82,611.31,611.36,17669.0,612.06,613.82,611.31,611.36,17669.0
2019-06-07 15:00:00,611.17,612.17,610.02,610.55,9450.0,611.17,612.17,610.02,610.55,9450.0
2019-06-07 15:10:00,610.62,610.69,609.8,610.12,10277.0,610.62,610.69,609.8,610.12,10277.0
2019-06-07 15:20:00,610.33,610.42,607.91,608.2,18687.0,610.33,610.42,607.91,608.2,18687.0
2019-06-07 15:30:00,608.04,608.35,606.27,606.8,11939.0,608.04,608.35,606.27,606.8,11939.0
2019-06-07 15:40:00,606.82,608.0,605.37,606.39,9355.0,606.82,608.0,605.37,606.39,9355.0
2019-06-07 15:50:00,606.4,606.41,603.77,604.11,27076.0,606.4,606.41,603.77,604.11,27076.0
2019-06-10 09:30:00,625.89,629.04,617.0,619.57,30041.0,625.89,629.04,617.0,619.57,30041.0
2019-06-10 09:40:00,619.91,623.19,618.04,618.87,17583.0,619.91,623.19,618.04,618.87,17583.0
2019-06-10 09:50:00,619.17,620.01,613.03,617.3,24326.0,619.17,620.01,613.03,617.3,24326.0
2019-06-10 10:00:00,616.06,625.0,616.06,623.05,20488.0,616.06,625.0,616.06,623.05,20488.0
2019-06-10 10:10:00,624.01,628.27,622.09,627.69,20524.0,624.01,628.27,622.09,627.69,20524.0
2019-06-10 10:20:00,627.56,627.62,620.88,622.0,12321.0,627.56,627.62,620.88,622.0,12321.0
2019-06-10 10:30:00,623.54,624.64,622.51,622.51,3740.0,623.54,624.64,622.51,622.51,3740.0
2019-06-10 10:40:00,623.34,627.18,623.34,626.36,5040.0,623.34,627.18,623.34,626.36,5040.0
2019-06-10 10:50:00,626.05,627.46,623.99,625.58,24539.0,626.05,627.46,623.99,625.58,24539.0
2019-06-10 11:00:00,625.5,628.53,625.17,628.35,5468.0,625.5,628.53,625.17,628.35,5468.0
2019-06-10 11:10:00,628.85,629.62,627.19,628.68,13661.0,628.85,629.62,627.19,628.68,13661.0
2019-06-10 11:20:00,628.59,629.56,628.44,628.86,2711.0,628.59,629.56,628.44,628.86,2711.0
2019-06-10 11:30:00,629.49,629.74,628.99,629.74,3100.0,629.49,629.74,628.99,629.74,3100.0
2019-06-10 11:40:00,629.2,632.67,629.2,632.67,8087.0,629.2,632.67,629.2,632.67,8087.0
2019-06-10 11:50:00,632.63,632.63,630.01,630.01,8064.0,632.63,632.63,630.01,630.01,8064.0
2019-06-10 12:00:00,629.5,629.53,628.37,628.4,2939.0,629.5,629.53,628.37,628.4,2939.0
2019-06-10 12:10:00,628.4,628.63,627.08,627.42,3000.0,628.4,628.63,627.08,627.42,3000.0
2019-06-10 12:20:00,627.0,627.0,624.57,626.0,10913.0,627.0,627.0,624.57,626.0,10913.0
2019-06-10 12:30:00,625.94,627.33,625.27,627.33,2334.0,625.94,627.33,625.27,627.33,2334.0
2019-06-10 12:40:00,627.33,627.89,626.17,626.54,4006.0,627.33,627.89,626.17,626.54,4006.0
2019-06-10 12:50:00,626.96,626.96,624.47,624.47,4197.0,626.96,626.96,624.47,624.47,4197.0
2019-06-10 13:00:00,624.25,625.73,624.25,624.65,3697.0,624.25,625.73,624.25,624.65,3697.0
2019-06-10 13:10:00,625.0,625.01,623.41,624.33,5511.0,625.0,625.01,623.41,624.33,5511.0
2019-06-10 13:20:00,624.09,624.34,622.56,623.38,8826.0,624.09,624.34,622.56,623.38,8826.0
2019-06-10 13:30:00,623.26,623.53,622.82,623.25,975.0,623.26,623.53,622.82,623.25,975.0
2019-06-10 13:40:00,623.85,624.13,619.42,621.72,12494.0,623.85,624.13,619.42,621.72,12494.0
2019-06-10 13:50:00,622.03,623.23,621.23,622.61,12500.0,622.03,623.23,621.23,622.61,12500.0
2019-06-10 14:00:00,622.5,623.7,621.89,623.44,5325.0,622.5,623.7,621.89,623.44,5325.0
2019-06-10 14:10:00,623.38,624.04,621.58,622.48,8843.0,623.38,624.04,621.58,622.48,8843.0
2019-06-10 14:20:00,623.4,624.51,622.17,622.26,2669.0,623.4,624.51,622.17,622.26,2669.0
2019-06-10 14:30:00,622.23,622.77,621.12,621.21,7056.0,622.23,622.77,621.12,621.21,7056.0
2019-06-10 14:40:00,621.85,623.09,621.85,622.59,2586.0,621.85,623.09,621.85,622.59,2586.0
2019-06-10 14:50:00,622.13,622.62,620.0,621.35,4200.0,622.13,622.62,620.0,621.35,4200.0
2019-06-10 15:00:00,620.92,622.08,620.44,621.79,7244.0,620.92,622.08,620.44,621.79,7244.0
2019-06-10 15:10:00,621.53,621.92,620.3,620.8,3820.0,621.53,621.92,620.3,620.8,3820.0
2019-06-10 15:20:00,620.46,620.46,617.25,617.83,10788.0,620.46,620.46,617.25,617.83,10788.0
2019-06-10 15:30:00,618.06,618.52,615.75,615.75,6110.0,618.06,618.52,615.75,615.75,6110.0
2019-06-10 15:40:00,616.21,617.56,615.53,616.92,4010.0,616.21,617.56,615.53,616.92,4010.0
2019-06-10 15:50:00,617.0,617.1,615.54,616.93,10179.0,617.0,617.1,615.54,616.93,10179.0
2019-06-11 09:30:00,628.06,634.0,622.87,626.42,26035.0,628.06,634.0,622.87,626.42,26035.0
2019-06-11 09:40:00,625.98,628.23,624.35,625.07,7300.0,625.98,628.23,624.35,625.07,7300.0
2019-06-11 09:50:00,624.35,625.71,622.04,622.76,8830.0,624.35,625.71,622.04,622.76,8830.0
2019-06-11 10:00:00,623.81,626.23,622.88,622.93,6915.0,623.81,626.23,622.88,622.93,6915.0
2019-06-11 10:10:00,622.93,622.99,620.5,621.96,3500.0,622.93,622.99,620.5,621.96,3500.0
2019-06-11 10:20:00,622.9,623.38,621.26,621.57,3400.0,622.9,623.38,621.26,621.57,3400.0
2019-06-11 10:30:00,621.01,622.56,620.25,622.0,7323.0,621.01,622.56,620.25,622.0,7323.0
2019-06-11 10:40:00,621.3,621.3,619.34,619.75,5530.0,621.3,621.3,619.34,619.75,5530.0
2019-06-11 10:50:00,619.76,621.82,619.57,621.17,8599.0,619.76,621.82,619.57,621.17,8599.0
2019-06-11 11:00:00,621.82,622.45,618.45,618.92,8633.0,621.82,622.45,618.45,618.92,8633.0
2019-06-11 11:10:00,618.92,619.18,616.52,617.14,6309.0,618.92,619.18,616.52,617.14,6309.0
2019-06-11 11:20:00,617.14,617.68,615.25,616.34,5294.0,617.14,617.68,615.25,616.34,5294.0
2019-06-11 11:30:00,616.39,616.68,613.42,614.42,4350.0,616.39,616.68,613.42,614.42,4350.0
2019-06-11 11:40:00,613.51,614.87,613.11,614.14,12286.0,613.51,614.87,613.11,614.14,12286.0
2019-06-11 11:50:00,613.84,614.66,613.4,613.54,3533.0,613.84,614.66,613.4,613.54,3533.0
2019-06-11 12:00:00,613.15,613.15,610.37,610.87,6664.0,613.15,613.15,610.37,610.87,6664.0
2019-06-11 12:10:00,610.51,611.17,608.59,609.58,3200.0,610.51,611.17,608.59,609.58,3200.0
2019-06-11 12:20:00,609.14,610.19,608.95,610.0,5016.0,609.14,610.19,608.95,610.0,5016.0
2019-06-11 12:30:00,609.15,613.25,609.15,612.55,9419.0,609.15,613.25,609.15,612.55,9419.0
2019-06-11 12:40:00,612.38,613.64,611.75,612.54,7807.0,612.38,613.64,611.75,612.54,7807.0
2019-06-11 12:50:00,612.42,613.29,611.95,612.53,3600.0,612.42,613.29,611.95,612.53,3600.0
2019-06-11 13:00:00,611.64,612.68,610.48,610.76,7228.0,611.64,612.68,610.48,610.76,7228.0
2019-06-11 13:10:00,610.53,612.31,610.14,611.72,2991.0,610.53,612.31,610.14,611.72,2991.0
2019-06-11 13:20:00,611.25,612.33,610.4,610.89,2446.0,611.25,612.33,610.4,610.89,2446.0
2019-06-11 13:30:00,611.08,611.92,610.36,611.52,2601.0,611.08,611.92,610.36,611.52,2601.0
2019-06-11 13:40:00,611.59,613.96,611.57,613.55,8817.0,611.59,613.96,611.57,613.55,8817.0
2019-06-11 13:50:00,613.54,614.21,612.97,612.97,13844.0,613.54,614.21,612.97,612.97,13844.0
2019-06-11 14:00:00,613.15,615.9,613.12,613.13,8328.0,613.15,615.9,613.12,613.13,8328.0
2019-06-11 14:10:00,613.11,614.05,612.51,612.78,2320.0,613.11,614.05,612.51,612.78,2320.0
2019-06-11 14:20:00,612.79,613.35,611.66,612.54,15500.0,612.79,613.35,611.66,612.54,15500.0
2019-06-11 14:30:00,612.53,612.53,610.57,610.57,1200.0,612.53,612.53,610.57,610.57,1200.0
2019-06-11 14:40:00,611.61,611.61,610.0,610.0,3323.0,611.61,611.61,610.0,610.0,3323.0
2019-06-11 14:50:00,610.09,611.01,609.0,609.58,2800.0,610.09,611.01,609.0,609.58,2800.0
2019-06-11 15:00:00,609.25,611.15,608.39,611.15,7572.0,609.25,611.15,608.39,611.15,7572.0
2019-06-11 15:10:00,610.85,611.85,610.59,611.83,10296.0,610.85,611.85,610.59,611.83,10296.0
2019-06-11 15:20:00,611.59,612.94,611.59,612.48,3340.0,611.59,612.94,611.59,612.48,3340.0
2019-06-11 15:30:00,613.07,614.11,611.77,612.24,6600.0,613.07,614.11,611.77,612.24,6600.0
2019-06-11 15:40:00,612.86,613.3,611.65,613.03,7509.0,612.86,613.3,611.65,613.03,7509.0
2019-06-11 15:50:00,612.7,614.75,612.24,612.79,13828.0,612.7,614.75,612.24,612.79,13828.0
2019-06-12 09:30:00,608.33,618.43,608.33,617.24,11142.0,608.33,618.43,608.33,617.24,11142.0
2019-06-12 09:40:00,617.32,619.52,616.61,617.21,9244.0,617.32,619.52,616.61,617.21,9244.0
2019-06-12 09:50:00,617.85,620.24,615.47,619.91,25022.0,617.85,620.24,615.47,619.91,25022.0
2019-06-12 10:00:00,619.93,623.28,618.81,622.42,35912.0,619.93,623.28,618.81,622.42,35912.0
2019-06-12 10:10:00,621.11,623.39,621.01,621.74,6971.0,621.11,623.39,621.01,621.74,6971.0
2019-06-12 10:20:00,622.0,622.65,621.44,622.15,7669.0,622.0,622.65,621.44,622.15,7669.0
2019-06-12 10:30:00,622.55,626.21,622.55,624.96,10094.0,622.55,626.21,622.55,624.96,10094.0
2019-06-12 10:40:00,624.11,625.59,623.06,624.97,4200.0,624.11,625.59,623.06,624.97,4200.0
2019-06-12 10:50:00,624.61,625.63,622.81,623.64,7069.0,624.61,625.63,622.81,623.64,7069.0
2019-06-12 11:00:00,623.23,624.87,623.15,623.91,8094.0,623.23,624.87,623.15,623.91,8094.0
2019-06-12 11:10:00,624.45,625.0,622.96,624.15,11092.0,624.45,625.0,622.96,624.15,11092.0
2019-06-12 11:20:00,624.34,626.44,623.97,626.32,9126.0,624.34,626.44,623.97,626.32,9126.0
2019-06-12 11:30:00,626.45,630.19,626.4,627.85,13360.0,626.45,630.19,626.4,627.85,13360.0
2019-06-12 11:40:00,627.29,630.59,627.29,629.18,8797.0,627.29,630.59,627.29,629.18,8797.0
2019-06-12 11:50:00,628.78,630.09,628.16,628.16,4190.0,628.78,630.09,628.16,628.16,4190.0
2019-06-12 12:00:00,628.6,629.51,627.45,627.45,4650.0,628.6,629.51,627.45,627.45,4650.0
2019-06-12 12:10:00,627.39,628.27,626.62,628.27,13055.0,627.39,628.27,626.62,628.27,13055.0
2019-06-12 12:20:00,627.64,630.81,627.55,630.71,7540.0,627.64,630.81,627.55,630.71,7540.0
2019-06-12 12:30:00,630.18,631.24,628.91,629.69,4400.0,630.18,631.24,628.91,629.69,4400.0
2019-06-12 12:40:00,630.18,631.96,630.01,631.19,4440.0,630.18,631.96,630.01,631.19,4440.0
2019-06-12 12:50:00,631.84,631.87,628.75,628.88,6240.0,631.84,631.87,628.75,628.88,6240.0
2019-06-12 13:00:00,628.76,631.04,628.74,630.92,5925.0,628.76,631.04,628.74,630.92,5925.0
2019-06-12 13:10:00,628.88,629.77,628.06,628.39,15059.0,628.88,629.77,628.06,628.39,15059.0
2019-06-12 13:20:00,628.38,631.28,628.38,631.28,16350.0,628.38,631.28,628.38,631.28,16350.0
2019-06-12 13:30:00,631.31,631.5,629.71,630.39,4195.0,631.31,631.5,629.71,630.39,4195.0
2019-06-12 13:40:00,630.0,630.98,628.73,630.98,6638.0,630.0,630.98,628.73,630.98,6638.0
2019-06-12 13:50:00,630.61,632.49,630.31,631.93,4126.0,630.61,632.49,630.31,631.93,4126.0
2019-06-12 14:00:00,632.0,632.71,630.96,631.73,4000.0,632.0,632.71,630.96,631.73,4000.0
2019-06-12 14:10:00,631.73,632.62,629.73,630.13,5833.0,631.73,632.62,629.73,630.13,5833.0
2019-06-12 14:20:00,630.58,631.44,629.59,631.1,3500.0,630.58,631.44,629.59,631.1,3500.0
2019-06-12 14:30:00,630.7,632.01,630.7,630.91,5700.0,630.7,632.01,630.7,630.91,5700.0
2019-06-12 14:40:00,631.45,633.11,630.98,632.44,5600.0,631.45,633.11,630.98,632.44,5600.0
2019-06-12 14:50:00,633.1,633.1,629.7,631.3,7840.0,633.1,633.1,629.7,631.3,7840.0
2019-06-12 15:00:00,632.06,632.81,631.0,632.13,7313.0,632.06,632.81,631.0,632.13,7313.0
2019-06-12 15:10:00,632.13,632.57,630.5,630.82,5108.0,632.13,632.57,630.5,630.82,5108.0
2019-06-12 15:20:00,630.0,631.3,629.3,629.87,10767.0,630.0,631.3,629.3,629.87,10767.0
2019-06-12 15:30:00,629.68,630.52,628.01,628.46,8449.0,629.68,630.52,628.01,628.46,8449.0
2019-06-12 15:40:00,628.34,629.32,624.45,624.87,62403.0,628.34,629.32,624.45,624.87,62403.0
2019-06-12 15:50:00,624.97,626.13,622.21,623.5,31272.0,624.97,626.13,622.21,623.5,31272.0
2019-06-13 09:30:00,630.0,630.22,622.98,626.02,31518.0,630.0,630.22,622.98,626.02,31518.0
2019-06-13 09:40:00,626.01,626.98,620.93,622.69,15952.0,626.01,626.98,620.93,622.69,15952.0
2019-06-13 09:50:00,623.52,624.02,619.31,619.68,14328.0,623.52,624.02,619.31,619.68,14328.0
2019-06-13 10:00:00,619.39,621.11,616.83,618.71,13642.0,619.39,621.11,616.83,618.71,13642.0
2019-06-13 10:10:00,619.17,622.67,619.17,621.42,17724.0,619.17,622.67,619.17,621.42,17724.0
2019-06-13 10:20:00,621.55,621.97,620.75,621.6,8264.0,621.55,621.97,620.75,621.6,8264.0
2019-06-13 10:30:00,621.42,624.22,620.13,622.86,7125.0,621.42,624.22,620.13,622.86,7125.0
2019-06-13 10:40:00,623.0,626.0,621.93,625.33,13991.0,623.0,626.0,621.93,625.33,13991.0
2019-06-13 10:50:00,625.44,629.35,623.51,629.35,10730.0,625.44,629.35,623.51,629.35,10730.0
2019-06-13 11:00:00,629.35,629.57,624.1,624.63,8477.0,629.35,629.57,624.1,624.63,8477.0
2019-06-13 11:10:00,625.22,628.58,625.22,627.18,10170.0,625.22,628.58,625.22,627.18,10170.0
2019-06-13 11:20:00,627.11,629.24,626.95,627.81,9519.0,627.11,629.24,626.95,627.81,9519.0
2019-06-13 11:30:00,628.07,629.28,627.3,627.61,7425.0,628.07,629.28,627.3,627.61,7425.0
2019-06-13 11:40:00,628.2,630.55,627.64,630.55,5050.0,628.2,630.55,627.64,630.55,5050.0
2019-06-13 11:50:00,630.98,631.59,630.91,631.07,4535.0,630.98,631.59,630.91,631.07,4535.0
2019-06-13 12:00:00,630.91,632.95,630.57,632.0,9435.0,630.91,632.95,630.57,632.0,9435.0
2019-06-13 12:10:00,631.74,631.94,631.32,631.34,1850.0,631.74,631.94,631.32,631.34,1850.0
2019-06-13 12:20:00,630.64,633.23,630.64,632.75,5797.0,630.64,633.23,630.64,632.75,5797.0
2019-06-13 12:30:00,632.87,633.59,632.2,633.58,3261.0,632.87,633.59,632.2,633.58,3261.0
2019-06-13 12:40:00,633.25,634.0,632.19,632.88,6464.0,633.25,634.0,632.19,632.88,6464.0
2019-06-13 12:50:00,633.21,633.21,632.5,632.84,1400.0,633.21,633.21,632.5,632.84,1400.0
2019-06-13 13:00:00,632.85,633.5,632.49,633.06,1200.0,632.85,633.5,632.49,633.06,1200.0
2019-06-13 13:10:00,633.06,633.06,631.47,631.61,4634.0,633.06,633.06,631.47,631.61,4634.0
2019-06-13 13:20:00,631.55,631.69,630.9,631.2,1945.0,631.55,631.69,630.9,631.2,1945.0
2019-06-13 13:30:00,631.19,631.19,630.78,631.19,1788.0,631.19,631.19,630.78,631.19,1788.0
2019-06-13 13:40:00,631.2,631.2,629.57,630.03,1725.0,631.2,631.2,629.57,630.03,1725.0
2019-06-13 13:50:00,630.39,631.71,630.39,631.11,2050.0,630.39,631.71,630.39,631.11,2050.0
2019-06-13 14:00:00,631.12,631.56,630.65,630.96,1775.0,631.12,631.56,630.65,630.96,1775.0
2019-06-13 14:10:00,630.96,632.15,630.28,630.71,4628.0,630.96,632.15,630.28,630.71,4628.0
2019-06-13 14:20:00,630.51,632.59,630.17,631.8,6096.0,630.51,632.59,630.17,631.8,6096.0
2019-06-13 14:30:00,632.33,632.33,630.34,631.22,4380.0,632.33,632.33,630.34,631.22,4380.0
2019-06-13 14:40:00,631.59,632.52,631.29,631.86,3803.0,631.59,632.52,631.29,631.86,3803.0
2019-06-13 14:50:00,632.02,632.45,631.13,631.52,6488.0,632.02,632.45,631.13,631.52,6488.0
2019-06-13 15:00:00,632.41,632.41,630.18,632.2,7162.0,632.41,632.41,630.18,632.2,7162.0
2019-06-13 15:10:00,632.34,634.46,631.86,633.24,9758.0,632.34,634.46,631.86,633.24,9758.0
2019-06-13 15:20:00,633.25,634.47,632.42,634.47,7651.0,633.25,634.47,632.42,634.47,7651.0
2019-06-13 15:30:00,634.46,635.71,633.61,634.61,8799.0,634.46,635.71,633.61,634.61,8799.0
2019-06-13 15:40:00,634.62,635.44,633.09,634.65,12245.0,634.62,635.44,633.09,634.65,12245.0
2019-06-13 15:50:00,634.24,635.59,632.26,635.59,30240.0,634.24,635.59,632.26,635.59,30240.0
2019-06-14 09:30:00,632.87,635.59,627.0,627.02,18235.0,632.87,635.59,627.0,627.02,18235.0
2019-06-14 09:40:00,627.42,630.19,626.09,627.81,13144.0,627.42,630.19,626.09,627.81,13144.0
2019-06-14 09:50:00,627.4,627.97,621.0,623.32,29318.0,627.4,627.97,621.0,623.32,29318.0
2019-06-14 10:00:00,622.62,626.06,620.35,622.81,5200.0,622.62,626.06,620.35,622.81,5200.0
2019-06-14 10:10:00,624.34,624.34,619.08,620.17,13995.0,624.34,624.34,619.08,620.17,13995.0
2019-06-14 10:20:00,619.63,620.37,618.15,618.96,8536.0,619.63,620.37,618.15,618.96,8536.0
2019-06-14 10:30:00,618.58,620.35,617.78,617.78,7682.0,618.58,620.35,617.78,617.78,7682.0
2019-06-14 10:40:00,617.99,617.99,613.7,615.35,23248.0,617.99,617.99,613.7,615.35,23248.0
2019-06-14 10:50:00,615.38,615.88,614.16,614.69,11016.0,615.38,615.88,614.16,614.69,11016.0
2019-06-14 11:00:00,614.98,614.98,612.88,613.43,9144.0,614.98,614.98,612.88,613.43,9144.0
2019-06-14 11:10:00,613.65,613.65,612.96,613.55,3216.0,613.65,613.65,612.96,613.55,3216.0
2019-06-14 11:20:00,614.05,617.04,614.05,615.89,24339.0,614.05,617.04,614.05,615.89,24339.0
2019-06-14 11:30:00,615.92,620.51,614.86,619.98,13454.0,615.92,620.51,614.86,619.98,13454.0
2019-06-14 11:40:00,619.98,620.51,618.46,620.32,5663.0,619.98,620.51,618.46,620.32,5663.0
2019-06-14 11:50:00,619.98,620.98,618.83,618.86,9847.0,619.98,620.98,618.83,618.86,9847.0
2019-06-14 12:00:00,618.87,619.0,617.63,617.63,8939.0,618.87,619.0,617.63,617.63,8939.0
2019-06-14 12:10:00,617.64,617.65,616.41,616.94,6632.0,617.64,617.65,616.41,616.94,6632.0
2019-06-14 12:20:00,616.77,616.77,616.02,616.02,1858.0,616.77,616.77,616.02,616.02,1858.0
2019-06-14 12:30:00,616.13,616.41,614.71,615.19,13747.0,616.13,616.41,614.71,615.19,13747.0
2019-06-14 12:40:00,614.85,614.95,614.0,614.0,9861.0,614.85,614.95,614.0,614.0,9861.0
2019-06-14 12:50:00,614.45,615.23,614.19,614.95,15909.0,614.45,615.23,614.19,614.95,15909.0
2019-06-14 13:00:00,614.51,615.07,613.82,613.91,3464.0,614.51,615.07,613.82,613.91,3464.0
2019-06-14 13:10:00,613.81,614.72,613.8,614.0,3853.0,613.81,614.72,613.8,614.0,3853.0
2019-06-14 13:20:00,614.17,614.5,613.6,614.23,2965.0,614.17,614.5,613.6,614.23,2965.0
2019-06-14 13:30:00,614.0,615.3,614.0,615.01,10114.0,614.0,615.3,614.0,615.01,10114.0
2019-06-14 13:40:00,614.75,614.78,613.3,613.61,13035.0,614.75,614.78,613.3,613.61,13035.0
2019-06-14 13:50:00,613.55,613.62,610.49,610.75,22745.0,613.55,613.62,610.49,610.75,22745.0
2019-06-14 14:00:00,610.6,610.6,609.41,610.0,5533.0,610.6,610.6,609.41,610.0,5533.0
2019-06-14 14:10:00,610.79,614.32,610.75,613.74,6399.0,610.79,614.32,610.75,613.74,6399.0
2019-06-14 14:20:00,613.28,613.36,611.71,613.36,4046.0,613.28,613.36,611.71,613.36,4046.0
2019-06-14 14:30:00,613.7,614.77,613.7,614.07,2568.0,613.7,614.77,613.7,614.07,2568.0
2019-06-14 14:40:00,613.7,614.68,613.7,614.36,1600.0,613.7,614.68,613.7,614.36,1600.0
2019-06-14 14:50:00,614.36,617.0,614.36,617.0,3289.0,614.36,617.0,614.36,617.0,3289.0
2019-06-14 15:00:00,616.75,617.0,616.29,616.61,3590.0,616.75,617.0,616.29,616.61,3590.0
2019-06-14 15:10:00,616.61,617.36,616.3,616.97,9519.0,616.61,617.36,616.3,616.97,9519.0
2019-06-14 15:20:00,617.16,618.0,616.65,616.65,22921.0,617.16,618.0,616.65,616.65,22921.0
2019-06-14 15:30:00,617.07,617.12,613.63,614.27,12869.0,617.07,617.12,613.63,614.27,12869.0
2019-06-14 15:40:00,614.42,615.27,613.91,615.01,11119.0,614.42,615.27,613.91,615.01,11119.0
2019-06-14 15:50:00,615.17,617.93,614.69,615.43,25849.0,615.17,617.93,614.69,615.43,25849.0
2019-06-17 09:30:00,620.93,623.21,617.04,620.43,15846.0,620.93,623.21,617.04,620.43,15846.0
2019-06-17 09:40:00,620.52,621.07,617.84,619.06,10000.0,620.52,621.07,617.84,619.06,10000.0
2019-06-17 09:50:00,619.53,620.33,618.67,619.68,6012.0,619.53,620.33,618.67,619.68,6012.0
2019-06-17 10:00:00,620.33,620.99,619.02,619.24,5294.0,620.33,620.99,619.02,619.24,5294.0
2019-06-17 10:10:00,619.36,620.78,619.0,619.14,1900.0,619.36,620.78,619.0,619.14,1900.0
2019-06-17 10:20:00,619.26,620.77,618.85,618.85,4569.0,619.26,620.77,618.85,618.85,4569.0
2019-06-17 10:30:00,619.11,620.78,619.11,619.92,5175.0,619.11,620.78,619.11,619.92,5175.0
2019-06-17 10:40:00,619.51,620.57,619.3,619.61,12510.0,619.51,620.57,619.3,619.61,12510.0
2019-06-17 10:50:00,620.07,620.62,619.5,619.99,11949.0,620.07,620.62,619.5,619.99,11949.0
2019-06-17 11:00:00,619.69,620.25,618.78,618.93,4290.0,619.69,620.25,618.78,618.93,4290.0
2019-06-17 11:10:00,619.31,620.47,619.01,619.01,11825.0,619.31,620.47,619.01,619.01,11825.0
2019-06-17 11:20:00,618.73,619.56,615.65,616.62,11344.0,618.73,619.56,615.65,616.62,11344.0
2019-06-17 11:30:00,615.59,616.99,613.69,616.99,7680.0,615.59,616.99,613.69,616.99,7680.0
2019-06-17 11:40:00,616.61,616.71,616.09,616.46,4216.0,616.61,616.71,616.09,616.46,4216.0
2019-06-17 11:50:00,616.49,616.72,615.51,615.64,4298.0,616.49,616.72,615.51,615.64,4298.0
2019-06-17 12:00:00,616.3,616.3,614.23,614.64,12040.0,616.3,616.3,614.23,614.64,12040.0
2019-06-17 12:10:00,615.13,616.6,614.64,615.55,16201.0,615.13,616.6,614.64,615.55,16201.0
2019-06-17 12:20:00,615.55,615.69,612.81,613.46,11623.0,615.55,615.69,612.81,613.46,11623.0
2019-06-17 12:30:00,613.26,614.01,612.24,614.01,3195.0,613.26,614.01,612.24,614.01,3195.0
2019-06-17 12:40:00,613.7,614.97,613.52,614.35,3300.0,613.7,614.97,613.52,614.35,3300.0
2019-06-17 12:50:00,614.95,618.32,614.4,618.32,9028.0,614.95,618.32,614.4,618.32,9028.0
2019-06-17 13:00:00,618.57,619.99,617.87,618.69,9787.0,618.57,619.99,617.87,618.69,9787.0
2019-06-17 13:10:00,619.37,619.59,617.83,618.93,7135.0,619.37,619.59,617.83,618.93,7135.0
2019-06-17 13:20:00,618.36,619.2,618.03,618.47,5766.0,618.36,619.2,618.03,618.47,5766.0
2019-06-17 13:30:00,618.36,619.53,618.35,618.35,2800.0,618.36,619.53,618.35,618.35,2800.0
2019-06-17 13:40:00,618.43,618.88,618.43,618.61,2880.0,618.43,618.88,618.43,618.61,2880.0
2019-06-17 13:50:00,618.62,618.86,616.65,617.07,7673.0,618.62,618.86,616.65,617.07,7673.0
2019-06-17 14:00:00,617.37,618.22,617.36,617.36,7057.0,617.37,618.22,617.36,617.36,7057.0
2019-06-17 14:10:00,617.5,618.49,617.34,617.34,8420.0,617.5,618.49,617.34,617.34,8420.0
2019-06-17 14:20:00,617.78,618.01,617.2,617.66,3207.0,617.78,618.01,617.2,617.66,3207.0
2019-06-17 14:30:00,617.64,619.83,617.64,619.44,8600.0,617.64,619.83,617.64,619.44,8600.0
2019-06-17 14:40:00,619.74,621.58,619.74,620.3,6776.0,619.74,621.58,619.74,620.3,6776.0
2019-06-17 14:50:00,620.25,621.45,619.41,621.12,8970.0,620.25,621.45,619.41,621.12,8970.0
2019-06-17 15:00:00,621.44,621.98,619.97,621.95,6427.0,621.44,621.98,619.97,621.95,6427.0
2019-06-17 15:10:00,622.34,623.44,622.34,623.0,3487.0,622.34,623.44,622.34,623.0,3487.0
2019-06-17 15:20:00,622.64,623.18,622.59,622.95,1200.0,622.64,623.18,622.59,622.95,1200.0
2019-06-17 15:30:00,622.79,623.45,620.53,620.96,7572.0,622.79,623.45,620.53,620.96,7572.0
2019-06-17 15:40:00,620.81,622.21,620.81,621.25,8463.0,620.81,622.21,620.81,621.25,8463.0
2019-06-17 15:50:00,621.15,621.15,617.98,617.98,26088.0,621.15,621.15,617.98,617.98,26088.0
2019-06-18 09:30:00,626.72,632.02,622.82,625.43,21997.0,626.72,632.02,622.82,625.43,21997.0
2019-06-18 09:40:00,629.42,632.09,628.37,629.25,21505.0,629.42,632.09,628.37,629.25,21505.0
2019-06-18 09:50:00,628.48,630.46,627.11,629.46,15288.0,628.48,630.46,627.11,629.46,15288.0
2019-06-18 10:00:00,629.83,631.03,627.42,629.36,11838.0,629.83,631.03,627.42,629.36,11838.0
2019-06-18 10:10:00,629.98,630.4,627.87,628.0,6174.0,629.98,630.4,627.87,628.0,6174.0
2019-06-18 10:20:00,629.53,631.0,628.46,630.12,8165.0,629.53,631.0,628.46,630.12,8165.0
2019-06-18 10:30:00,630.12,630.18,628.1,628.66,4139.0,630.12,630.18,628.1,628.66,4139.0
2019-06-18 10:40:00,629.09,630.05,628.58,628.98,14570.0,629.09,630.05,628.58,628.98,14570.0
2019-06-18 10:50:00,628.71,630.25,628.32,629.77,5267.0,628.71,630.25,628.32,629.77,5267.0
2019-06-18 11:00:00,629.98,630.1,628.76,629.51,10286.0,629.98,630.1,628.76,629.51,10286.0
2019-06-18 11:10:00,629.86,629.94,628.35,628.84,14186.0,629.86,629.94,628.35,628.84,14186.0
2019-06-18 11:20:00,628.55,629.49,627.59,628.16,3700.0,628.55,629.49,627.59,628.16,3700.0
2019-06-18 11:30:00,627.86,628.28,627.03,627.05,2686.0,627.86,628.28,627.03,627.05,2686.0
2019-06-18 11:40:00,627.47,627.75,626.37,626.37,3100.0,627.47,627.75,626.37,626.37,3100.0
2019-06-18 11:50:00,626.36,626.91,625.48,625.48,1623.0,626.36,626.91,625.48,625.48,1623.0
2019-06-18 12:00:00,625.5,627.83,625.31,626.62,3600.0,625.5,627.83,625.31,626.62,3600.0
2019-06-18 12:10:00,626.77,627.94,626.28,626.9,2650.0,626.77,627.94,626.28,626.9,2650.0
2019-06-18 12:20:00,627.29,627.62,623.95,624.87,8306.0,627.29,627.62,623.95,624.87,8306.0
2019-06-18 12:30:00,624.68,626.5,624.68,626.05,1400.0,624.68,626.5,624.68,626.05,1400.0
2019-06-18 12:40:00,626.5,626.93,625.77,626.49,6127.0,626.5,626.93,625.77,626.49,6127.0
2019-06-18 12:50:00,626.34,626.71,625.7,626.01,1900.0,626.34,626.71,625.7,626.01,1900.0
2019-06-18 13:00:00,625.68,626.3,624.14,624.89,2850.0,625.68,626.3,624.14,624.89,2850.0
2019-06-18 13:10:00,625.04,625.38,625.01,625.36,500.0,625.04,625.38,625.01,625.36,500.0
2019-06-18 13:20:00,624.86,625.0,624.3,624.88,1700.0,624.86,625.0,624.3,624.88,1700.0
2019-06-18 13:30:00,625.0,626.24,624.95,625.47,2500.0,625.0,626.24,624.95,625.47,2500.0
2019-06-18 13:40:00,625.48,625.89,625.23,625.23,800.0,625.48,625.89,625.23,625.23,800.0
2019-06-18 13:50:00,625.72,626.5,625.57,625.93,1000.0,625.72,626.5,625.57,625.93,1000.0
2019-06-18 14:00:00,626.5,626.67,625.57,625.81,2560.0,626.5,626.67,625.57,625.81,2560.0
2019-06-18 14:10:00,626.13,626.93,625.9,626.08,4400.0,626.13,626.93,625.9,626.08,4400.0
2019-06-18 14:20:00,626.5,626.69,625.5,626.36,2515.0,626.5,626.69,625.5,626.36,2515.0
2019-06-18 14:30:00,626.5,626.64,625.81,626.1,2925.0,626.5,626.64,625.81,626.1,2925.0
2019-06-18 14:40:00,626.1,626.1,623.2,623.2,5323.0,626.1,626.1,623.2,623.2,5323.0
2019-06-18 14:50:00,623.35,623.97,623.15,623.59,3800.0,623.35,623.97,623.15,623.59,3800.0
2019-06-18 15:00:00,624.81,624.82,623.47,624.43,2500.0,624.81,624.82,623.47,624.43,2500.0
2019-06-18 15:10:00,624.14,626.5,624.01,625.95,3825.0,624.14,626.5,624.01,625.95,3825.0
2019-06-18 15:20:00,625.95,626.09,624.11,624.74,4475.0,625.95,626.09,624.11,624.74,4475.0
2019-06-18 15:30:00,624.63,624.63,623.93,624.22,4300.0,624.63,624.63,623.93,624.22,4300.0
2019-06-18 15:40:00,624.34,624.81,622.71,622.72,12472.0,624.34,624.81,622.71,622.72,12472.0
2019-06-18 15:50:00,622.92,624.0,621.68,622.57,30769.0,622.92,624.0,621.68,622.57,30769.0
2019-06-19 09:30:00,623.42,628.13,623.0,623.64,4796.0,623.42,628.13,623.0,623.64,4796.0
2019-06-19 09:40:00,625.04,625.04,619.57,621.33,3575.0,625.04,625.04,619.57,621.33,3575.0
2019-06-19 09:50:00,620.5,624.36,620.43,623.08,6726.0,620.5,624.36,620.43,623.08,6726.0
2019-06-19 10:00:00,623.79,625.69,622.0,622.0,12840.0,623.79,625.69,622.0,622.0,12840.0
2019-06-19 10:10:00,621.47,621.68,616.88,617.51,4341.0,621.47,621.68,616.88,617.51,4341.0
2019-06-19 10:20:00,618.34,619.55,616.19,619.25,14904.0,618.34,619.55,616.19,619.25,14904.0
2019-06-19 10:30:00,618.85,619.55,618.34,618.34,3577.0,618.85,619.55,618.34,618.34,3577.0
2019-06-19 10:40:00,618.68,620.11,617.76,619.75,3130.0,618.68,620.11,617.76,619.75,3130.0
2019-06-19 10:50:00,621.15,622.32,621.08,621.36,1070.0,621.15,622.32,621.08,621.36,1070.0
2019-06-19 11:00:00,621.62,623.14,621.61,623.07,1600.0,621.62,623.14,621.61,623.07,1600.0
2019-06-19 11:10:00,623.26,623.52,622.67,623.0,2900.0,623.26,623.52,622.67,623.0,2900.0
2019-06-19 11:20:00,623.02,623.58,622.95,622.96,1900.0,623.02,623.58,622.95,622.96,1900.0
2019-06-19 11:30:00,624.14,624.14,622.62,623.05,4900.0,624.14,624.14,622.62,623.05,4900.0
2019-06-19 11:40:00,622.65,623.37,622.65,623.02,1600.0,622.65,623.37,622.65,623.02,1600.0
2019-06-19 11:50:00,623.01,623.01,622.91,622.92,200.0,623.01,623.01,622.91,622.92,200.0
2019-06-19 12:00:00,623.3,623.3,620.9,622.24,3351.0,623.3,623.3,620.9,622.24,3351.0
2019-06-19 12:10:00,622.25,622.79,622.16,622.37,542.0,622.25,622.79,622.16,622.37,542.0
2019-06-19 12:20:00,622.34,622.77,621.88,622.77,3986.0,622.34,622.77,621.88,622.77,3986.0
2019-06-19 12:30:00,622.78,623.43,622.53,623.01,2204.0,622.78,623.43,622.53,623.01,2204.0
2019-06-19 12:40:00,623.01,623.09,622.74,622.74,400.0,623.01,623.09,622.74,622.74,400.0
2019-06-19 12:50:00,623.06,623.18,622.69,622.96,1200.0,623.06,623.18,622.69,622.96,1200.0
2019-06-19 13:00:00,622.75,622.75,620.2,620.31,4250.0,622.75,622.75,620.2,620.31,4250.0
2019-06-19 13:10:00,620.53,620.78,619.58,619.59,2545.0,620.53,620.78,619.58,619.59,2545.0
2019-06-19 13:20:00,619.65,620.77,619.46,619.76,1832.0,619.65,620.77,619.46,619.76,1832.0
2019-06-19 13:30:00,620.29,621.86,620.28,621.68,826.0,620.29,621.86,620.28,621.68,826.0
2019-06-19 13:40:00,621.05,622.5,621.05,621.51,1800.0,621.05,622.5,621.05,621.51,1800.0
2019-06-19 13:50:00,622.78,623.87,622.66,623.64,2549.0,622.78,623.87,622.66,623.64,2549.0
2019-06-19 14:00:00,621.94,630.0,621.94,628.19,5293.0,621.94,630.0,621.94,628.19,5293.0
2019-06-19 14:10:00,627.0,629.33,625.68,629.33,2552.0,627.0,629.33,625.68,629.33,2552.0
2019-06-19 14:20:00,629.62,629.62,626.18,626.25,3700.0,629.62,629.62,626.18,626.25,3700.0
2019-06-19 14:30:00,628.07,631.4,628.07,629.68,4650.0,628.07,631.4,628.07,629.68,4650.0
2019-06-19 14:40:00,629.65,632.0,629.28,631.01,8200.0,629.65,632.0,629.28,631.01,8200.0
2019-06-19 14:50:00,631.0,631.98,631.0,631.81,2700.0,631.0,631.98,631.0,631.81,2700.0
2019-06-19 15:00:00,632.38,636.36,632.38,635.86,10947.0,632.38,636.36,632.38,635.86,10947.0
2019-06-19 15:10:00,635.53,641.89,635.53,640.97,25202.0,635.53,641.89,635.53,640.97,25202.0
2019-06-19 15:20:00,641.8,643.97,640.88,642.12,13793.0,641.8,643.97,640.88,642.12,13793.0
2019-06-19 15:30:00,642.65,642.92,640.57,640.59,6603.0,642.65,642.92,640.57,640.59,6603.0
2019-06-19 15:40:00,640.4,642.7,639.46,641.83,9721.0,640.4,642.7,639.46,641.83,9721.0
2019-06-19 15:50:00,642.44,643.5,640.92,641.02,60193.0,642.44,643.5,640.92,641.02,60193.0
2019-06-20 09:30:00,659.36,672.55,648.5,649.98,69365.0,659.36,672.55,648.5,649.98,69365.0
2019-06-20 09:40:00,649.99,651.67,645.0,645.09,15226.0,649.99,651.67,645.0,645.09,15226.0
2019-06-20 09:50:00,644.64,647.23,642.13,645.18,19057.0,644.64,647.23,642.13,645.18,19057.0
2019-06-20 10:00:00,643.8,647.2,642.42,643.07,8067.0,643.8,647.2,642.42,643.07,8067.0
2019-06-20 10:10:00,642.2,644.13,640.45,642.44,14007.0,642.2,644.13,640.45,642.44,14007.0
2019-06-20 10:20:00,641.82,642.04,637.83,640.56,7924.0,641.82,642.04,637.83,640.56,7924.0
2019-06-20 10:30:00,640.36,641.39,630.0,633.23,10397.0,640.36,641.39,630.0,633.23,10397.0
2019-06-20 10:40:00,632.61,634.7,632.6,633.88,14017.0,632.61,634.7,632.6,633.88,14017.0
2019-06-20 10:50:00,633.88,634.76,632.55,632.66,8250.0,633.88,634.76,632.55,632.66,8250.0
2019-06-20 11:00:00,632.22,632.22,628.0,628.64,10844.0,632.22,632.22,628.0,628.64,10844.0
2019-06-20 11:10:00,628.0,628.56,625.69,628.56,9672.0,628.0,628.56,625.69,628.56,9672.0
2019-06-20 11:20:00,627.82,629.0,627.0,627.0,4947.0,627.82,629.0,627.0,627.0,4947.0
2019-06-20 11:30:00,626.9,627.29,623.37,625.93,12115.0,626.9,627.29,623.37,625.93,12115.0
2019-06-20 11:40:00,625.87,627.34,623.98,626.85,9060.0,625.87,627.34,623.98,626.85,9060.0
2019-06-20 11:50:00,627.34,628.77,623.41,624.95,5999.0,627.34,628.77,623.41,624.95,5999.0
2019-06-20 12:00:00,624.88,627.16,624.45,627.02,7534.0,624.88,627.16,624.45,627.02,7534.0
2019-06-20 12:10:00,626.38,626.38,622.03,622.51,8786.0,626.38,626.38,622.03,622.51,8786.0
2019-06-20 12:20:00,622.71,622.96,619.15,622.96,7995.0,622.71,622.96,619.15,622.96,7995.0
2019-06-20 12:30:00,623.27,626.22,622.22,622.45,4183.0,623.27,626.22,622.22,622.45,4183.0
2019-06-20 12:40:00,622.49,625.55,622.17,625.55,3000.0,622.49,625.55,622.17,625.55,3000.0
2019-06-20 12:50:00,626.06,626.06,623.92,625.33,1600.0,626.06,626.06,623.92,625.33,1600.0
2019-06-20 13:00:00,625.88,625.96,623.52,623.52,1500.0,625.88,625.96,623.52,623.52,1500.0
2019-06-20 13:10:00,623.77,625.34,623.77,625.33,1500.0,623.77,625.34,623.77,625.33,1500.0
2019-06-20 13:20:00,625.64,626.22,624.9,626.1,4300.0,625.64,626.22,624.9,626.1,4300.0
2019-06-20 13:30:00,626.42,627.23,624.8,625.97,1800.0,626.42,627.23,624.8,625.97,1800.0
2019-06-20 13:40:00,624.99,624.99,623.96,624.29,2248.0,624.99,624.99,623.96,624.29,2248.0
2019-06-20 13:50:00,625.0,625.12,623.55,624.7,2900.0,625.0,625.12,623.55,624.7,2900.0
2019-06-20 14:00:00,624.25,624.85,623.83,624.79,2968.0,624.25,624.85,623.83,624.79,2968.0
2019-06-20 14:10:00,623.53,625.52,623.17,625.52,3730.0,623.53,625.52,623.17,625.52,3730.0
2019-06-20 14:20:00,624.95,625.0,623.84,624.5,2978.0,624.95,625.0,623.84,624.5,2978.0
2019-06-20 14:30:00,624.75,625.2,623.64,625.17,2340.0,624.75,625.2,623.64,625.17,2340.0
2019-06-20 14:40:00,624.83,626.56,624.83,624.94,2250.0,624.83,626.56,624.83,624.94,2250.0
2019-06-20 14:50:00,625.61,625.61,623.96,625.01,3600.0,625.61,625.61,623.96,625.01,3600.0
2019-06-20 15:00:00,624.21,625.0,623.15,624.67,3300.0,624.21,625.0,623.15,624.67,3300.0
2019-06-20 15:10:00,624.49,628.13,624.46,628.13,7250.0,624.49,628.13,624.46,628.13,7250.0
2019-06-20 15:20:00,627.73,631.21,627.72,631.2,9845.0,627.73,631.21,627.72,631.2,9845.0
2019-06-20 15:30:00,631.06,633.66,629.71,632.84,20024.0,631.06,633.66,629.71,632.84,20024.0
2019-06-20 15:40:00,633.29,636.48,633.18,636.48,11972.0,633.29,636.48,633.18,636.48,11972.0
2019-06-20 15:50:00,635.86,638.97,635.69,636.53,27561.0,635.86,638.97,635.69,636.53,27561.0
2019-06-21 09:30:00,635.92,635.97,630.63,632.86,25644.0,635.92,635.97,630.63,632.86,25644.0
2019-06-21 09:40:00,634.18,634.5,631.58,632.95,3419.0,634.18,634.5,631.58,632.95,3419.0
2019-06-21 09:50:00,631.58,636.26,631.17,634.69,5920.0,631.58,636.26,631.17,634.69,5920.0
2019-06-21 10:00:00,633.66,644.63,633.66,643.35,12335.0,633.66,644.63,633.66,643.35,12335.0
2019-06-21 10:10:00,643.2,644.71,638.74,638.78,13754.0,643.2,644.71,638.74,638.78,13754.0
2019-06-21 10:20:00,639.73,640.5,637.52,637.52,13558.0,639.73,640.5,637.52,637.52,13558.0
2019-06-21 10:30:00,638.04,639.2,637.09,638.39,4068.0,638.04,639.2,637.09,638.39,4068.0
2019-06-21 10:40:00,638.87,640.99,638.87,640.4,3994.0,638.87,640.99,638.87,640.4,3994.0
2019-06-21 10:50:00,640.54,640.55,636.25,637.83,2893.0,640.54,640.55,636.25,637.83,2893.0
2019-06-21 11:00:00,637.14,639.34,636.14,637.82,6801.0,637.14,639.34,636.14,637.82,6801.0
2019-06-21 11:10:00,636.88,636.88,634.08,635.39,5885.0,636.88,636.88,634.08,635.39,5885.0
2019-06-21 11:20:00,636.45,636.45,634.64,635.53,2030.0,636.45,636.45,634.64,635.53,2030.0
2019-06-21 11:30:00,635.23,635.73,630.32,630.32,7003.0,635.23,635.73,630.32,630.32,7003.0
2019-06-21 11:40:00,631.48,631.86,628.11,628.11,7928.0,631.48,631.86,628.11,628.11,7928.0
2019-06-21 11:50:00,628.48,628.81,626.39,626.52,4600.0,628.48,628.81,626.39,626.52,4600.0
2019-06-21 12:00:00,627.25,630.01,627.15,628.69,6859.0,627.25,630.01,627.15,628.69,6859.0
2019-06-21 12:10:00,627.19,627.19,625.4,625.4,2574.0,627.19,627.19,625.4,625.4,2574.0
2019-06-21 12:20:00,625.36,626.02,624.89,625.66,1700.0,625.36,626.02,624.89,625.66,1700.0
2019-06-21 12:30:00,626.73,627.4,626.58,627.21,1600.0,626.73,627.4,626.58,627.21,1600.0
2019-06-21 12:40:00,627.3,629.18,627.29,629.04,1690.0,627.3,629.18,627.29,629.04,1690.0
2019-06-21 12:50:00,629.69,630.67,628.86,628.86,1775.0,629.69,630.67,628.86,628.86,1775.0
2019-06-21 13:00:00,629.27,630.19,628.81,630.19,975.0,629.27,630.19,628.81,630.19,975.0
2019-06-21 13:10:00,630.57,631.15,629.37,629.38,1525.0,630.57,631.15,629.37,629.38,1525.0
2019-06-21 13:20:00,629.38,629.39,628.58,628.58,500.0,629.38,629.39,628.58,628.58,500.0
2019-06-21 13:30:00,629.09,629.69,628.52,629.25,600.0,629.09,629.69,628.52,629.25,600.0
2019-06-21 13:40:00,628.6,629.89,628.6,628.99,1503.0,628.6,629.89,628.6,628.99,1503.0
2019-06-21 13:50:00,628.74,628.81,627.03,627.74,1650.0,628.74,628.81,627.03,627.74,1650.0
2019-06-21 14:00:00,627.89,628.12,627.89,628.11,350.0,627.89,628.12,627.89,628.11,350.0
2019-06-21 14:10:00,627.91,627.98,627.37,627.37,1461.0,627.91,627.98,627.37,627.37,1461.0
2019-06-21 14:20:00,628.0,628.43,626.89,626.9,2500.0,628.0,628.43,626.89,626.9,2500.0
2019-06-21 14:30:00,627.35,627.52,626.92,627.09,2500.0,627.35,627.52,626.92,627.09,2500.0
2019-06-21 14:40:00,626.56,627.62,626.44,626.95,1575.0,626.56,627.62,626.44,626.95,1575.0
2019-06-21 14:50:00,627.77,627.99,627.01,627.99,2595.0,627.77,627.99,627.01,627.99,2595.0
2019-06-21 15:00:00,628.71,629.35,627.92,627.92,4169.0,628.71,629.35,627.92,627.92,4169.0
2019-06-21 15:10:00,628.38,628.87,627.85,628.15,3190.0,628.38,628.87,627.85,628.15,3190.0
2019-06-21 15:20:00,628.52,628.87,628.0,628.64,2738.0,628.52,628.87,628.0,628.64,2738.0
2019-06-21 15:30:00,628.16,628.76,628.01,628.18,2173.0,628.16,628.76,628.01,628.18,2173.0
2019-06-21 15:40:00,628.73,630.9,628.73,630.1,4224.0,628.73,630.9,628.73,630.1,4224.0
2019-06-21 15:50:00,629.85,631.13,628.78,630.66,22165.0,629.85,631.13,628.78,630.66,22165.0
2019-06-24 09:30:00,633.88,637.37,631.05,632.56,12050.0,633.88,637.37,631.05,632.56,12050.0
2019-06-24 09:40:00,633.12,633.13,625.45,626.47,18924.0,633.12,633.13,625.45,626.47,18924.0
2019-06-24 09:50:00,626.88,626.88,622.28,623.0,5450.0,626.88,626.88,622.28,623.0,5450.0
2019-06-24 10:00:00,623.83,624.31,621.0,623.24,8725.0,623.83,624.31,621.0,623.24,8725.0
2019-06-24 10:10:00,623.24,626.41,623.24,625.14,4800.0,623.24,626.41,623.24,625.14,4800.0
2019-06-24 10:20:00,624.31,626.44,623.62,625.57,9725.0,624.31,626.44,623.62,625.57,9725.0
2019-06-24 10:30:00,625.5,628.16,625.49,627.16,6199.0,625.5,628.16,625.49,627.16,6199.0
2019-06-24 10:40:00,627.0,627.79,625.93,627.69,2578.0,627.0,627.79,625.93,627.69,2578.0
2019-06-24 10:50:00,627.81,628.67,626.93,626.93,3400.0,627.81,628.67,626.93,626.93,3400.0
2019-06-24 11:00:00,627.28,629.4,626.95,628.2,16033.0,627.28,629.4,626.95,628.2,16033.0
2019-06-24 11:10:00,628.27,628.67,626.69,626.69,5189.0,628.27,628.67,626.69,626.69,5189.0
2019-06-24 11:20:00,626.3,626.3,623.27,623.74,4800.0,626.3,626.3,623.27,623.74,4800.0
2019-06-24 11:30:00,623.85,624.24,623.0,624.09,1850.0,623.85,624.24,623.0,624.09,1850.0
2019-06-24 11:40:00,624.07,624.44,623.49,624.26,2000.0,624.07,624.44,623.49,624.26,2000.0
2019-06-24 11:50:00,624.65,624.66,623.11,623.11,2203.0,624.65,624.66,623.11,623.11,2203.0
2019-06-24 12:00:00,623.61,623.61,621.65,622.35,7645.0,623.61,623.61,621.65,622.35,7645.0
2019-06-24 12:10:00,622.59,623.11,622.12,622.12,1100.0,622.59,623.11,622.12,622.12,1100.0
2019-06-24 12:20:00,623.01,623.07,621.25,621.34,4677.0,623.01,623.07,621.25,621.34,4677.0
2019-06-24 12:30:00,622.01,622.52,620.89,621.0,5525.0,622.01,622.52,620.89,621.0,5525.0
2019-06-24 12:40:00,620.45,622.61,619.13,621.46,7362.0,620.45,622.61,619.13,621.46,7362.0
2019-06-24 12:50:00,621.5,623.32,620.88,623.18,4530.0,621.5,623.32,620.88,623.18,4530.0
2019-06-24 13:00:00,622.85,622.85,622.38,622.54,1600.0,622.85,622.85,622.38,622.54,1600.0
2019-06-24 13:10:00,622.34,622.36,621.01,621.72,1700.0,622.34,622.36,621.01,621.72,1700.0
2019-06-24 13:20:00,621.5,621.5,620.52,620.52,1200.0,621.5,621.5,620.52,620.52,1200.0
2019-06-24 13:30:00,621.4,622.5,620.78,621.55,4461.0,621.4,622.5,620.78,621.55,4461.0
2019-06-24 13:40:00,621.25,621.61,621.25,621.52,1116.0,621.25,621.61,621.25,621.52,1116.0
2019-06-24 13:50:00,622.0,622.42,621.53,622.42,1806.0,622.0,622.42,621.53,622.42,1806.0
2019-06-24 14:00:00,622.35,622.38,620.89,621.94,4208.0,622.35,622.38,620.89,621.94,4208.0
2019-06-24 14:10:00,622.64,622.64,621.64,621.64,600.0,622.64,622.64,621.64,621.64,600.0
2019-06-24 14:20:00,622.15,622.16,621.23,621.32,2200.0,622.15,622.16,621.23,621.32,2200.0
2019-06-24 14:30:00,621.99,622.59,620.72,620.72,1729.0,621.99,622.59,620.72,620.72,1729.0
2019-06-24 14:40:00,620.66,621.66,620.66,620.67,500.0,620.66,621.66,620.66,620.67,500.0
2019-06-24 14:50:00,620.84,622.2,620.61,622.2,2200.0,620.84,622.2,620.61,622.2,2200.0
2019-06-24 15:00:00,622.11,622.57,621.29,621.29,2100.0,622.11,622.57,621.29,621.29,2100.0
2019-06-24 15:10:00,620.88,622.26,620.88,621.5,4199.0,620.88,622.26,620.88,621.5,4199.0
2019-06-24 15:20:00,621.76,622.67,621.17,621.18,16210.0,621.76,622.67,621.17,621.18,16210.0
2019-06-24 15:30:00,621.44,622.12,621.23,621.65,2803.0,621.44,622.12,621.23,621.65,2803.0
2019-06-24 15:40:00,621.69,622.71,621.26,621.26,11890.0,621.69,622.71,621.26,621.26,11890.0
2019-06-24 15:50:00,621.3,622.49,621.3,622.11,20621.0,621.3,622.49,621.3,622.11,20621.0
2019-06-25 09:30:00,623.43,624.99,616.49,616.71,6273.0,623.43,624.99,616.49,616.71,6273.0
2019-06-25 09:40:00,616.86,618.58,615.8,616.54,5782.0,616.86,618.58,615.8,616.54,5782.0
2019-06-25 09:50:00,616.17,618.86,615.98,615.98,4045.0,616.17,618.86,615.98,615.98,4045.0
2019-06-25 10:00:00,617.02,617.42,616.13,616.77,2542.0,617.02,617.42,616.13,616.77,2542.0
2019-06-25 10:10:00,616.98,616.98,613.82,616.22,8197.0,616.98,616.98,613.82,616.22,8197.0
2019-06-25 10:20:00,616.9,616.9,613.12,615.5,4901.0,616.9,616.9,613.12,615.5,4901.0
2019-06-25 10:30:00,615.81,615.81,613.52,613.77,3130.0,615.81,615.81,613.52,613.77,3130.0
2019-06-25 10:40:00,613.74,615.67,613.74,615.0,2907.0,613.74,615.67,613.74,615.0,2907.0
2019-06-25 10:50:00,615.06,616.41,615.01,616.27,7213.0,615.06,616.41,615.01,616.27,7213.0
2019-06-25 11:00:00,616.02,616.02,614.26,615.0,7517.0,616.02,616.02,614.26,615.0,7517.0
2019-06-25 11:10:00,615.04,615.18,614.02,614.11,5142.0,615.04,615.18,614.02,614.11,5142.0
2019-06-25 11:20:00,614.32,614.59,614.01,614.16,2200.0,614.32,614.59,614.01,614.16,2200.0
2019-06-25 11:30:00,614.19,614.72,613.48,614.11,7889.0,614.19,614.72,613.48,614.11,7889.0
2019-06-25 11:40:00,614.33,615.1,614.17,615.04,2500.0,614.33,615.1,614.17,615.04,2500.0
2019-06-25 11:50:00,615.18,615.7,614.33,615.0,20818.0,615.18,615.7,614.33,615.0,20818.0
2019-06-25 12:00:00,615.0,615.48,614.31,615.38,4700.0,615.0,615.48,614.31,615.38,4700.0
2019-06-25 12:10:00,615.39,615.39,614.61,615.0,4700.0,615.39,615.39,614.61,615.0,4700.0
2019-06-25 12:20:00,614.79,615.3,614.28,614.87,11184.0,614.79,615.3,614.28,614.87,11184.0
2019-06-25 12:30:00,614.89,614.9,612.09,612.3,6258.0,614.89,614.9,612.09,612.3,6258.0
2019-06-25 12:40:00,612.43,613.11,611.04,613.1,3148.0,612.43,613.11,611.04,613.1,3148.0
2019-06-25 12:50:00,614.1,615.43,613.88,614.35,5063.0,614.1,615.43,613.88,614.35,5063.0
2019-06-25 13:00:00,614.7,614.83,611.78,614.71,8952.0,614.7,614.83,611.78,614.71,8952.0
2019-06-25 13:10:00,614.87,615.08,614.24,614.24,900.0,614.87,615.08,614.24,614.24,900.0
2019-06-25 13:20:00,615.1,615.53,614.37,615.0,6294.0,615.1,615.53,614.37,615.0,6294.0
2019-06-25 13:30:00,615.17,615.34,614.11,614.79,5001.0,615.17,615.34,614.11,614.79,5001.0
2019-06-25 13:40:00,614.81,615.24,614.51,614.65,3725.0,614.81,615.24,614.51,614.65,3725.0
2019-06-25 13:50:00,614.75,614.75,614.19,614.4,1100.0,614.75,614.75,614.19,614.4,1100.0
2019-06-25 14:00:00,614.37,614.72,613.57,614.57,4295.0,614.37,614.72,613.57,614.57,4295.0
2019-06-25 14:10:00,614.57,615.18,614.1,614.23,5478.0,614.57,615.18,614.1,614.23,5478.0
2019-06-25 14:20:00,613.63,613.8,611.66,612.49,3904.0,613.63,613.8,611.66,612.49,3904.0
2019-06-25 14:30:00,611.8,612.02,609.0,609.21,6610.0,611.8,612.02,609.0,609.21,6610.0
2019-06-25 14:40:00,610.36,611.15,609.12,611.15,1750.0,610.36,611.15,609.12,611.15,1750.0
2019-06-25 14:50:00,610.81,612.64,610.8,612.64,3226.0,610.81,612.64,610.8,612.64,3226.0
2019-06-25 15:00:00,612.14,612.8,611.68,612.45,2000.0,612.14,612.8,611.68,612.45,2000.0
2019-06-25 15:10:00,612.3,612.43,611.03,611.33,2802.0,612.3,612.43,611.03,611.33,2802.0
2019-06-25 15:20:00,611.43,613.0,611.16,612.86,2996.0,611.43,613.0,611.16,612.86,2996.0
2019-06-25 15:30:00,613.07,613.07,611.72,612.77,6239.0,613.07,613.07,611.72,612.77,6239.0
2019-06-25 15:40:00,612.82,613.17,611.54,612.73,3100.0,612.82,613.17,611.54,612.73,3100.0
2019-06-25 15:50:00,613.05,614.91,613.05,614.91,13144.0,613.05,614.91,613.05,614.91,13144.0
2019-06-26 09:30:00,625.32,625.32,618.07,619.26,26905.0,625.32,625.32,618.07,619.26,26905.0
2019-06-26 09:40:00,619.99,622.93,615.0,617.09,9451.0,619.99,622.93,615.0,617.09,9451.0
2019-06-26 09:50:00,615.02,618.07,612.18,617.19,8092.0,615.02,618.07,612.18,617.19,8092.0
2019-06-26 10:00:00,616.54,617.17,612.56,614.58,27256.0,616.54,617.17,612.56,614.58,27256.0
2019-06-26 10:10:00,614.05,615.38,610.33,610.33,18803.0,614.05,615.38,610.33,610.33,18803.0
2019-06-26 10:20:00,610.51,614.73,610.51,614.73,5645.0,610.51,614.73,610.51,614.73,5645.0
2019-06-26 10:30:00,614.51,616.35,614.51,615.07,11138.0,614.51,616.35,614.51,615.07,11138.0
2019-06-26 10:40:00,615.11,615.7,614.73,615.3,8934.0,615.11,615.7,614.73,615.3,8934.0
2019-06-26 10:50:00,615.18,615.18,608.6,612.45,18925.0,615.18,615.18,608.6,612.45,18925.0
2019-06-26 11:00:00,611.65,613.29,611.5,612.34,2430.0,611.65,613.29,611.5,612.34,2430.0
2019-06-26 11:10:00,612.33,612.33,610.33,610.33,1650.0,612.33,612.33,610.33,610.33,1650.0
2019-06-26 11:20:00,611.1,613.11,611.1,612.31,3870.0,611.1,613.11,611.1,612.31,3870.0
2019-06-26 11:30:00,613.16,613.21,610.81,611.07,4947.0,613.16,613.21,610.81,611.07,4947.0
2019-06-26 11:40:00,611.17,612.51,610.5,611.75,3843.0,611.17,612.51,610.5,611.75,3843.0
2019-06-26 11:50:00,611.03,611.03,609.0,609.88,10975.0,611.03,611.03,609.0,609.88,10975.0
2019-06-26 12:00:00,609.96,610.35,607.3,607.49,10083.0,609.96,610.35,607.3,607.49,10083.0
2019-06-26 12:10:00,607.49,607.75,606.75,607.08,1899.0,607.49,607.75,606.75,607.08,1899.0
2019-06-26 12:20:00,606.39,608.5,605.56,608.07,4773.0,606.39,608.5,605.56,608.07,4773.0
2019-06-26 12:30:00,608.36,609.68,608.36,609.09,4602.0,608.36,609.68,608.36,609.09,4602.0
2019-06-26 12:40:00,609.02,609.92,608.42,609.7,4841.0,609.02,609.92,608.42,609.7,4841.0
2019-06-26 12:50:00,608.96,609.55,608.96,609.39,2108.0,608.96,609.55,608.96,609.39,2108.0
2019-06-26 13:00:00,609.09,611.0,609.09,609.39,12975.0,609.09,611.0,609.09,609.39,12975.0
2019-06-26 13:10:00,609.13,610.73,608.85,610.05,4601.0,609.13,610.73,608.85,610.05,4601.0
2019-06-26 13:20:00,610.05,610.53,608.97,609.47,5800.0,610.05,610.53,608.97,609.47,5800.0
2019-06-26 13:30:00,608.91,609.84,608.85,608.85,1039.0,608.91,609.84,608.85,608.85,1039.0
2019-06-26 13:40:00,608.36,610.24,608.36,609.62,2148.0,608.36,610.24,608.36,609.62,2148.0
2019-06-26 13:50:00,608.99,609.54,608.87,609.05,1817.0,608.99,609.54,608.87,609.05,1817.0
2019-06-26 14:00:00,609.35,611.05,609.35,610.54,3075.0,609.35,611.05,609.35,610.54,3075.0
2019-06-26 14:10:00,611.5,611.6,610.47,610.47,4339.0,611.5,611.6,610.47,610.47,4339.0
2019-06-26 14:20:00,610.78,610.78,608.72,609.05,4000.0,610.78,610.78,608.72,609.05,4000.0
2019-06-26 14:30:00,608.89,609.6,608.63,608.9,2048.0,608.89,609.6,608.63,608.9,2048.0
2019-06-26 14:40:00,608.41,608.41,607.02,607.95,2405.0,608.41,608.41,607.02,607.95,2405.0
2019-06-26 14:50:00,607.6,610.52,607.6,609.52,3000.0,607.6,610.52,607.6,609.52,3000.0
2019-06-26 15:00:00,609.46,610.54,609.46,610.03,7616.0,609.46,610.54,609.46,610.03,7616.0
2019-06-26 15:10:00,610.16,610.54,609.73,609.74,4631.0,610.16,610.54,609.73,609.74,4631.0
2019-06-26 15:20:00,610.0,610.22,609.03,609.03,4659.0,610.0,610.22,609.03,609.03,4659.0
2019-06-26 15:30:00,608.69,610.43,608.61,610.04,11314.0,608.69,610.43,608.61,610.04,11314.0
2019-06-26 15:40:00,610.12,610.73,609.69,610.58,15894.0,610.12,610.73,609.69,610.58,15894.0
2019-06-26 15:50:00,610.9,610.9,608.88,609.2,19737.0,610.9,610.9,608.88,609.2,19737.0
2019-06-27 09:30:00,608.83,613.41,607.94,608.42,8026.0,608.83,613.41,607.94,608.42,8026.0
2019-06-27 09:40:00,607.34,609.53,607.34,608.76,3500.0,607.34,609.53,607.34,608.76,3500.0
2019-06-27 09:50:00,609.24,611.23,608.5,610.33,12524.0,609.24,611.23,608.5,610.33,12524.0
2019-06-27 10:00:00,610.5,613.17,610.5,612.15,5000.0,610.5,613.17,610.5,612.15,5000.0
2019-06-27 10:10:00,612.43,612.95,609.21,609.21,13159.0,612.43,612.95,609.21,609.21,13159.0
2019-06-27 10:20:00,609.64,610.12,608.12,608.55,17931.0,609.64,610.12,608.12,608.55,17931.0
2019-06-27 10:30:00,609.5,614.4,608.65,614.12,7571.0,609.5,614.4,608.65,614.12,7571.0
2019-06-27 10:40:00,613.76,613.76,611.96,612.42,5343.0,613.76,613.76,611.96,612.42,5343.0
2019-06-27 10:50:00,612.02,612.47,610.6,611.17,10148.0,612.02,612.47,610.6,611.17,10148.0
2019-06-27 11:00:00,611.08,611.27,610.38,611.0,6486.0,611.08,611.27,610.38,611.0,6486.0
2019-06-27 11:10:00,610.96,611.36,609.41,610.3,9142.0,610.96,611.36,609.41,610.3,9142.0
2019-06-27 11:20:00,610.07,610.07,608.51,609.66,800.0,610.07,610.07,608.51,609.66,800.0
2019-06-27 11:30:00,609.58,612.0,609.58,610.51,4117.0,609.58,612.0,609.58,610.51,4117.0
2019-06-27 11:40:00,610.39,611.31,610.39,611.01,5899.0,610.39,611.31,610.39,611.01,5899.0
2019-06-27 11:50:00,610.65,611.17,608.98,609.68,8127.0,610.65,611.17,608.98,609.68,8127.0
2019-06-27 12:00:00,609.02,610.38,608.72,610.33,2400.0,609.02,610.38,608.72,610.33,2400.0
2019-06-27 12:10:00,610.88,611.42,609.97,610.55,23016.0,610.88,611.42,609.97,610.55,23016.0
2019-06-27 12:20:00,610.84,611.09,610.43,610.82,4150.0,610.84,611.09,610.43,610.82,4150.0
2019-06-27 12:30:00,610.82,611.7,610.64,610.98,13351.0,610.82,611.7,610.64,610.98,13351.0
2019-06-27 12:40:00,611.0,611.14,609.68,610.91,2400.0,611.0,611.14,609.68,610.91,2400.0
2019-06-27 12:50:00,610.89,611.08,610.37,610.74,2800.0,610.89,611.08,610.37,610.74,2800.0
2019-06-27 13:00:00,610.31,611.21,610.31,610.95,6651.0,610.31,611.21,610.31,610.95,6651.0
2019-06-27 13:10:00,610.95,611.08,610.04,610.04,5205.0,610.95,611.08,610.04,610.04,5205.0
2019-06-27 13:20:00,610.02,611.07,609.89,610.68,5298.0,610.02,611.07,609.89,610.68,5298.0
2019-06-27 13:30:00,610.48,610.89,610.48,610.55,2754.0,610.48,610.89,610.48,610.55,2754.0
2019-06-27 13:40:00,610.76,611.33,610.61,610.81,12644.0,610.76,611.33,610.61,610.81,12644.0
2019-06-27 13:50:00,610.81,611.19,610.79,610.83,9933.0,610.81,611.19,610.79,610.83,9933.0
2019-06-27 14:00:00,610.97,611.12,610.48,610.71,10207.0,610.97,611.12,610.48,610.71,10207.0
2019-06-27 14:10:00,610.79,611.15,610.39,611.04,11999.0,610.79,611.15,610.39,611.04,11999.0
2019-06-27 14:20:00,611.05,611.17,610.64,611.08,15618.0,611.05,611.17,610.64,611.08,15618.0
2019-06-27 14:30:00,611.0,611.11,610.2,610.2,18271.0,611.0,611.11,610.2,610.2,18271.0
2019-06-27 14:40:00,610.0,610.6,608.08,608.47,3610.0,610.0,610.6,608.08,608.47,3610.0
2019-06-27 14:50:00,608.79,611.2,608.79,609.71,8861.0,608.79,611.2,608.79,609.71,8861.0
2019-06-27 15:00:00,610.06,611.05,610.06,611.02,7229.0,610.06,611.05,610.06,611.02,7229.0
2019-06-27 15:10:00,611.0,611.11,610.05,610.34,17559.0,611.0,611.11,610.05,610.34,17559.0
2019-06-27 15:20:00,610.34,610.38,609.68,609.99,6999.0,610.34,610.38,609.68,609.99,6999.0
2019-06-27 15:30:00,610.13,610.7,609.43,610.21,9559.0,610.13,610.7,609.43,610.21,9559.0
2019-06-27 15:40:00,610.42,611.17,610.29,610.45,11255.0,610.42,611.17,610.29,610.45,11255.0
2019-06-27 15:50:00,610.58,611.12,610.18,610.92,11498.0,610.58,611.12,610.18,610.92,11498.0
2019-06-28 09:30:00,613.12,613.12,603.1,603.38,15263.0,613.12,613.12,603.1,603.38,15263.0
2019-06-28 09:40:00,603.75,606.69,603.32,605.69,5891.0,603.75,606.69,603.32,605.69,5891.0
2019-06-28 09:50:00,605.11,607.01,604.77,606.49,6442.0,605.11,607.01,604.77,606.49,6442.0
2019-06-28 10:00:00,607.24,610.49,607.24,610.47,4817.0,607.24,610.49,607.24,610.47,4817.0
2019-06-28 10:10:00,610.37,611.45,609.52,610.03,15645.0,610.37,611.45,609.52,610.03,15645.0
2019-06-28 10:20:00,609.9,611.28,608.3,610.0,19026.0,609.9,611.28,608.3,610.0,19026.0
2019-06-28 10:30:00,608.67,609.95,608.67,609.95,1200.0,608.67,609.95,608.67,609.95,1200.0
2019-06-28 10:40:00,610.15,610.43,609.57,609.92,3200.0,610.15,610.43,609.57,609.92,3200.0
2019-06-28 10:50:00,609.88,609.95,608.26,608.42,1510.0,609.88,609.95,608.26,608.42,1510.0
2019-06-28 11:00:00,607.46,609.49,606.73,609.27,3390.0,607.46,609.49,606.73,609.27,3390.0
2019-06-28 11:10:00,609.33,609.61,608.41,609.41,2583.0,609.33,609.61,608.41,609.41,2583.0
2019-06-28 11:20:00,609.65,610.17,609.53,609.84,2480.0,609.65,610.17,609.53,609.84,2480.0
2019-06-28 11:30:00,609.53,610.54,609.53,609.99,5300.0,609.53,610.54,609.53,609.99,5300.0
2019-06-28 11:40:00,609.98,610.5,609.39,610.12,1412.0,609.98,610.5,609.39,610.12,1412.0
2019-06-28 11:50:00,609.85,610.29,609.39,610.29,944.0,609.85,610.29,609.39,610.29,944.0
2019-06-28 12:00:00,609.93,610.86,609.65,609.65,7023.0,609.93,610.86,609.65,609.65,7023.0
2019-06-28 12:10:00,609.85,610.62,609.72,610.6,1500.0,609.85,610.62,609.72,610.6,1500.0
2019-06-28 12:20:00,610.58,611.35,609.71,609.72,6580.0,610.58,611.35,609.71,609.72,6580.0
2019-06-28 12:30:00,609.58,609.99,608.28,608.29,2050.0,609.58,609.99,608.28,608.29,2050.0
2019-06-28 12:40:00,608.68,610.36,608.68,610.36,5495.0,608.68,610.36,608.68,610.36,5495.0
2019-06-28 12:50:00,610.46,610.55,609.17,609.17,3752.0,610.46,610.55,609.17,609.17,3752.0
2019-06-28 13:00:00,608.67,608.85,607.02,607.99,4717.0,608.67,608.85,607.02,607.99,4717.0
2019-06-28 13:10:00,607.48,607.49,606.74,606.86,1200.0,607.48,607.49,606.74,606.86,1200.0
2019-06-28 13:20:00,607.42,607.42,606.37,606.37,1080.0,607.42,607.42,606.37,606.37,1080.0
2019-06-28 13:30:00,606.25,607.76,606.25,607.62,1900.0,606.25,607.76,606.25,607.62,1900.0
2019-06-28 13:40:00,607.63,608.01,607.23,607.66,3876.0,607.63,608.01,607.23,607.66,3876.0
2019-06-28 13:50:00,607.67,607.67,606.2,606.2,1000.0,607.67,607.67,606.2,606.2,1000.0
2019-06-28 14:00:00,606.4,607.72,606.4,607.72,1780.0,606.4,607.72,606.4,607.72,1780.0
2019-06-28 14:10:00,607.34,608.28,607.33,608.28,980.0,607.34,608.28,607.33,608.28,980.0
2019-06-28 14:20:00,608.29,608.94,608.29,608.94,900.0,608.29,608.94,608.29,608.94,900.0
2019-06-28 14:30:00,609.2,609.72,609.19,609.37,608.0,609.2,609.72,609.19,609.37,608.0
2019-06-28 14:40:00,609.86,610.05,609.08,609.09,1743.0,609.86,610.05,609.08,609.09,1743.0
2019-06-28 14:50:00,609.38,610.27,609.38,610.09,1100.0,609.38,610.27,609.38,610.09,1100.0
2019-06-28 15:00:00,610.5,610.71,609.52,610.49,6352.0,610.5,610.71,609.52,610.49,6352.0
2019-06-28 15:10:00,610.52,610.71,610.4,610.54,2300.0,610.52,610.71,610.4,610.54,2300.0
2019-06-28 15:20:00,610.49,610.57,609.23,609.23,2446.0,610.49,610.57,609.23,609.23,2446.0
2019-06-28 15:30:00,609.53,610.71,609.51,610.5,2600.0,609.53,610.71,609.51,610.5,2600.0
2019-06-28 15:40:00,610.61,610.87,609.58,609.6,8173.0,610.61,610.87,609.58,609.6,8173.0
2019-06-28 15:50:00,609.8,611.82,608.26,611.73,20752.0,609.8,611.82,608.26,611.73,20752.0
2019-07-01 09:30:00,627.19,637.0,623.9,634.0,46667.0,627.19,637.0,623.9,634.0,46667.0
2019-07-01 09:40:00,632.21,634.99,627.36,629.0,19177.0,632.21,634.99,627.36,629.0,19177.0
2019-07-01 09:50:00,628.03,628.99,625.58,627.73,23397.0,628.03,628.99,625.58,627.73,23397.0
2019-07-01 10:00:00,628.76,630.83,626.66,628.86,11941.0,628.76,630.83,626.66,628.86,11941.0
2019-07-01 10:10:00,628.17,628.17,626.0,626.0,6436.0,628.17,628.17,626.0,626.0,6436.0
2019-07-01 10:20:00,625.85,625.85,620.86,622.94,8996.0,625.85,625.85,620.86,622.94,8996.0
2019-07-01 10:30:00,622.97,622.97,618.52,621.42,8807.0,622.97,622.97,618.52,621.42,8807.0
2019-07-01 10:40:00,620.98,621.43,619.46,619.46,2259.0,620.98,621.43,619.46,619.46,2259.0
2019-07-01 10:50:00,619.0,619.93,617.51,617.82,4875.0,619.0,619.93,617.51,617.82,4875.0
2019-07-01 11:00:00,618.3,618.36,612.85,613.05,10281.0,618.3,618.36,612.85,613.05,10281.0
2019-07-01 11:10:00,613.67,614.46,612.38,613.58,7844.0,613.67,614.46,612.38,613.58,7844.0
2019-07-01 11:20:00,614.85,615.83,612.58,614.61,11706.0,614.85,615.83,612.58,614.61,11706.0
2019-07-01 11:30:00,613.82,615.88,612.5,615.76,4050.0,613.82,615.88,612.5,615.76,4050.0
2019-07-01 11:40:00,616.17,617.0,614.35,615.3,11804.0,616.17,617.0,614.35,615.3,11804.0
2019-07-01 11:50:00,615.42,620.0,615.41,620.0,6415.0,615.42,620.0,615.41,620.0,6415.0
2019-07-01 12:00:00,619.99,620.98,619.34,620.43,5637.0,619.99,620.98,619.34,620.43,5637.0
2019-07-01 12:10:00,619.67,623.07,619.67,621.17,6450.0,619.67,623.07,619.67,621.17,6450.0
2019-07-01 12:20:00,620.99,622.54,620.04,622.54,2400.0,620.99,622.54,620.04,622.54,2400.0
2019-07-01 12:30:00,622.71,622.71,621.14,621.29,2600.0,622.71,622.71,621.14,621.29,2600.0
2019-07-01 12:40:00,620.88,621.27,620.2,620.87,6749.0,620.88,621.27,620.2,620.87,6749.0
2019-07-01 12:50:00,621.52,621.53,618.39,618.39,2707.0,621.52,621.53,618.39,618.39,2707.0
2019-07-01 13:00:00,617.95,618.6,616.25,616.74,3100.0,617.95,618.6,616.25,616.74,3100.0
2019-07-01 13:10:00,616.9,617.15,616.33,616.89,1800.0,616.9,617.15,616.33,616.89,1800.0
2019-07-01 13:20:00,617.78,619.65,617.78,619.65,1400.0,617.78,619.65,617.78,619.65,1400.0
2019-07-01 13:30:00,619.01,619.42,618.52,619.42,1000.0,619.01,619.42,618.52,619.42,1000.0
2019-07-01 13:40:00,618.7,619.05,618.44,618.44,821.0,618.7,619.05,618.44,618.44,821.0
2019-07-01 13:50:00,619.16,619.61,619.03,619.08,1200.0,619.16,619.61,619.03,619.08,1200.0
2019-07-01 14:00:00,619.47,619.68,617.78,619.22,7135.0,619.47,619.68,617.78,619.22,7135.0
2019-07-01 14:10:00,618.95,620.64,618.95,619.34,2830.0,618.95,620.64,618.95,619.34,2830.0
2019-07-01 14:20:00,618.0,618.25,618.0,618.06,600.0,618.0,618.25,618.0,618.06,600.0
2019-07-01 14:30:00,617.5,619.21,617.5,618.99,4200.0,617.5,619.21,617.5,618.99,4200.0
2019-07-01 14:40:00,618.89,619.64,617.26,617.26,4930.0,618.89,619.64,617.26,617.26,4930.0
2019-07-01 14:50:00,617.41,618.61,617.41,617.5,3013.0,617.41,618.61,617.41,617.5,3013.0
2019-07-01 15:00:00,617.23,618.78,617.23,617.94,1750.0,617.23,618.78,617.23,617.94,1750.0
2019-07-01 15:10:00,618.99,620.94,618.83,620.93,4592.0,618.99,620.94,618.83,620.93,4592.0
2019-07-01 15:20:00,620.94,622.01,620.94,621.97,7019.0,620.94,622.01,620.94,621.97,7019.0
2019-07-01 15:30:00,622.36,622.36,618.83,619.07,4367.0,622.36,622.36,618.83,619.07,4367.0
2019-07-01 15:40:00,619.35,619.94,617.32,618.94,4964.0,619.35,619.94,617.32,618.94,4964.0
2019-07-01 15:50:00,618.38,619.54,618.14,619.02,13375.0,618.38,619.54,618.14,619.02,13375.0
2019-07-02 09:30:00,616.0,620.51,614.08,620.51,11049.0,616.0,620.51,614.08,620.51,11049.0
2019-07-02 09:40:00,620.34,620.34,616.69,616.9,2600.0,620.34,620.34,616.69,616.9,2600.0
2019-07-02 09:50:00,615.52,615.89,613.76,614.68,12482.0,615.52,615.89,613.76,614.68,12482.0
2019-07-02 10:00:00,613.53,616.33,613.53,616.33,4014.0,613.53,616.33,613.53,616.33,4014.0
2019-07-02 10:10:00,615.99,616.87,615.96,616.8,2300.0,615.99,616.87,615.96,616.8,2300.0
2019-07-02 10:20:00,617.14,618.45,616.46,617.93,9700.0,617.14,618.45,616.46,617.93,9700.0
2019-07-02 10:30:00,618.07,619.45,617.6,619.37,9101.0,618.07,619.45,617.6,619.37,9101.0
2019-07-02 10:40:00,618.85,620.4,618.27,619.05,25681.0,618.85,620.4,618.27,619.05,25681.0
2019-07-02 10:50:00,619.63,620.07,618.3,618.37,28050.0,619.63,620.07,618.3,618.37,28050.0
2019-07-02 11:00:00,619.0,619.32,618.47,618.53,8368.0,619.0,619.32,618.47,618.53,8368.0
2019-07-02 11:10:00,618.64,620.99,618.1,620.99,17082.0,618.64,620.99,618.1,620.99,17082.0
2019-07-02 11:20:00,621.12,622.97,620.8,621.43,5927.0,621.12,622.97,620.8,621.43,5927.0
2019-07-02 11:30:00,621.99,622.66,619.94,620.13,3409.0,621.99,622.66,619.94,620.13,3409.0
2019-07-02 11:40:00,620.47,621.6,619.76,621.54,2625.0,620.47,621.6,619.76,621.54,2625.0
2019-07-02 11:50:00,621.5,621.61,620.83,620.89,1280.0,621.5,621.61,620.83,620.89,1280.0
2019-07-02 12:00:00,621.88,624.0,621.66,623.76,3730.0,621.88,624.0,621.66,623.76,3730.0
2019-07-02 12:10:00,623.64,624.62,623.54,624.31,1500.0,623.64,624.62,623.54,624.31,1500.0
2019-07-02 12:20:00,623.91,625.0,623.56,625.0,7871.0,623.91,625.0,623.56,625.0,7871.0
2019-07-02 12:30:00,625.41,630.0,625.41,629.47,7731.0,625.41,630.0,625.41,629.47,7731.0
2019-07-02 12:40:00,629.41,629.97,628.39,628.73,1400.0,629.41,629.97,628.39,628.73,1400.0
2019-07-02 12:50:00,629.07,629.07,627.84,628.74,7124.0,629.07,629.07,627.84,628.74,7124.0
2019-07-02 13:00:00,628.26,629.48,627.5,629.36,10943.0,628.26,629.48,627.5,629.36,10943.0
2019-07-02 13:10:00,628.96,629.37,628.34,629.0,1355.0,628.96,629.37,628.34,629.0,1355.0
2019-07-02 13:20:00,629.0,629.0,628.15,628.15,1200.0,629.0,629.0,628.15,628.15,1200.0
2019-07-02 13:30:00,628.1,628.79,627.58,628.0,1200.0,628.1,628.79,627.58,628.0,1200.0
2019-07-02 13:40:00,628.06,628.66,627.93,628.66,600.0,628.06,628.66,627.93,628.66,600.0
2019-07-02 13:50:00,628.72,629.09,628.26,628.85,1150.0,628.72,629.09,628.26,628.85,1150.0
2019-07-02 14:00:00,628.26,629.16,628.19,629.16,834.0,628.26,629.16,628.19,629.16,834.0
2019-07-02 14:10:00,629.49,630.91,629.45,629.78,2199.0,629.49,630.91,629.45,629.78,2199.0
2019-07-02 14:20:00,629.4,629.9,629.4,629.63,1500.0,629.4,629.9,629.4,629.63,1500.0
2019-07-02 14:30:00,629.74,631.55,629.7,630.91,2017.0,629.74,631.55,629.7,630.91,2017.0
2019-07-02 14:40:00,630.56,631.0,629.44,630.47,2026.0,630.56,631.0,629.44,630.47,2026.0
2019-07-02 14:50:00,630.18,630.21,629.26,629.88,636.0,630.18,630.21,629.26,629.88,636.0
2019-07-02 15:00:00,629.88,630.56,629.63,630.18,3400.0,629.88,630.56,629.63,630.18,3400.0
2019-07-02 15:10:00,630.5,631.0,629.74,629.74,2400.0,630.5,631.0,629.74,629.74,2400.0
2019-07-02 15:20:00,629.99,629.99,629.4,629.89,800.0,629.99,629.99,629.4,629.89,800.0
2019-07-02 15:30:00,629.89,630.06,629.41,629.46,6000.0,629.89,630.06,629.41,629.46,6000.0
2019-07-02 15:40:00,629.7,630.29,628.73,629.24,8855.0,629.7,630.29,628.73,629.24,8855.0
2019-07-02 15:50:00,629.32,629.58,626.98,626.99,26027.0,629.32,629.58,626.98,626.99,26027.0
2019-07-03 09:30:00,630.98,630.98,621.35,624.19,13033.0,630.98,630.98,621.35,624.19,13033.0
2019-07-03 09:40:00,625.52,627.03,623.49,626.2,12471.0,625.52,627.03,623.49,626.2,12471.0
2019-07-03 09:50:00,627.06,627.6,623.5,623.5,9514.0,627.06,627.6,623.5,623.5,9514.0
2019-07-03 10:00:00,623.63,623.64,619.01,619.99,3823.0,623.63,623.64,619.01,619.99,3823.0
2019-07-03 10:10:00,619.95,620.9,619.69,620.68,3100.0,619.95,620.9,619.69,620.68,3100.0
2019-07-03 10:20:00,620.68,627.59,620.57,626.29,17966.0,620.68,627.59,620.57,626.29,17966.0
2019-07-03 10:30:00,627.01,627.01,624.34,627.0,2800.0,627.01,627.01,624.34,627.0,2800.0
2019-07-03 10:40:00,627.94,628.5,627.26,627.26,1500.0,627.94,628.5,627.26,627.26,1500.0
2019-07-03 10:50:00,627.12,628.18,626.75,627.87,1400.0,627.12,628.18,626.75,627.87,1400.0
2019-07-03 11:00:00,628.1,628.27,626.96,626.96,1000.0,628.1,628.27,626.96,626.96,1000.0
2019-07-03 11:10:00,626.59,626.98,625.47,625.83,7300.0,626.59,626.98,625.47,625.83,7300.0
2019-07-03 11:20:00,625.25,627.14,625.25,626.95,4881.0,625.25,627.14,625.25,626.95,4881.0
2019-07-03 11:30:00,627.14,628.44,626.95,627.76,14556.0,627.14,628.44,626.95,627.76,14556.0
2019-07-03 11:40:00,628.44,629.61,627.45,629.43,6683.0,628.44,629.61,627.45,629.43,6683.0
2019-07-03 11:50:00,629.32,631.12,628.39,630.63,9236.0,629.32,631.12,628.39,630.63,9236.0
2019-07-03 12:00:00,631.05,631.06,629.66,631.06,3967.0,631.05,631.06,629.66,631.06,3967.0
2019-07-03 12:10:00,631.25,632.52,631.12,632.52,3904.0,631.25,632.52,631.12,632.52,3904.0
2019-07-03 12:20:00,632.5,632.51,632.0,632.39,2362.0,632.5,632.51,632.0,632.39,2362.0
2019-07-03 12:30:00,632.46,632.46,630.86,631.65,867.0,632.46,632.46,630.86,631.65,867.0
2019-07-03 12:40:00,631.71,632.93,631.65,632.72,2500.0,631.71,632.93,631.65,632.72,2500.0
2019-07-03 12:50:00,632.79,633.3,632.19,632.32,6463.0,632.79,633.3,632.19,632.32,6463.0
2019-07-05 09:30:00,628.0,631.13,625.51,626.23,15442.0,628.0,631.13,625.51,626.23,15442.0
2019-07-05 09:40:00,626.27,627.02,621.63,624.84,13941.0,626.27,627.02,621.63,624.84,13941.0
2019-07-05 09:50:00,624.36,626.01,624.35,624.36,4200.0,624.36,626.01,624.35,624.36,4200.0
2019-07-05 10:00:00,625.59,627.92,624.51,627.92,3220.0,625.59,627.92,624.51,627.92,3220.0
2019-07-05 10:10:00,628.29,630.15,628.29,630.15,1210.0,628.29,630.15,628.29,630.15,1210.0
2019-07-05 10:20:00,629.84,630.26,627.95,629.8,14800.0,629.84,630.26,627.95,629.8,14800.0
2019-07-05 10:30:00,628.6,629.0,627.44,627.44,2400.0,628.6,629.0,627.44,627.44,2400.0
2019-07-05 10:40:00,627.62,627.63,625.53,626.96,2200.0,627.62,627.63,625.53,626.96,2200.0
2019-07-05 10:50:00,626.24,627.37,625.12,626.21,9667.0,626.24,627.37,625.12,626.21,9667.0
2019-07-05 11:00:00,626.0,626.37,625.38,625.74,4276.0,626.0,626.37,625.38,625.74,4276.0
2019-07-05 11:10:00,625.94,627.63,625.78,627.46,2614.0,625.94,627.63,625.78,627.46,2614.0
2019-07-05 11:20:00,627.99,627.99,626.96,627.25,1400.0,627.99,627.99,626.96,627.25,1400.0
2019-07-05 11:30:00,627.55,627.93,627.22,627.6,1678.0,627.55,627.93,627.22,627.6,1678.0
2019-07-05 11:40:00,628.04,628.52,625.77,625.77,2025.0,628.04,628.52,625.77,625.77,2025.0
2019-07-05 11:50:00,626.17,627.79,625.7,627.41,13159.0,626.17,627.79,625.7,627.41,13159.0
2019-07-05 12:00:00,627.86,629.34,627.3,629.34,1950.0,627.86,629.34,627.3,629.34,1950.0
2019-07-05 12:10:00,629.34,633.47,628.92,633.47,10663.0,629.34,633.47,628.92,633.47,10663.0
2019-07-05 12:20:00,632.62,634.84,631.02,634.84,14534.0,632.62,634.84,631.02,634.84,14534.0
2019-07-05 12:30:00,633.68,636.41,633.68,635.97,4273.0,633.68,636.41,633.68,635.97,4273.0
2019-07-05 12:40:00,635.9,636.6,635.9,636.15,2100.0,635.9,636.6,635.9,636.15,2100.0
2019-07-05 12:50:00,635.97,638.55,635.78,637.6,5484.0,635.97,638.55,635.78,637.6,5484.0
2019-07-05 13:00:00,637.6,638.07,636.87,638.07,1395.0,637.6,638.07,636.87,638.07,1395.0
2019-07-05 13:10:00,638.35,640.82,638.35,640.01,11736.0,638.35,640.82,638.35,640.01,11736.0
2019-07-05 13:20:00,640.04,641.45,639.03,640.91,6401.0,640.04,641.45,639.03,640.91,6401.0
2019-07-05 13:30:00,640.81,641.41,639.34,639.35,1067.0,640.81,641.41,639.34,639.35,1067.0
2019-07-05 13:40:00,639.9,640.57,639.85,640.46,2118.0,639.9,640.57,639.85,640.46,2118.0
2019-07-05 13:50:00,640.0,640.98,639.54,640.98,1200.0,640.0,640.98,639.54,640.98,1200.0
2019-07-05 14:00:00,640.09,640.37,639.2,639.89,3197.0,640.09,640.37,639.2,639.89,3197.0
2019-07-05 14:10:00,639.5,639.99,639.01,639.97,2850.0,639.5,639.99,639.01,639.97,2850.0
2019-07-05 14:20:00,639.87,640.6,639.87,640.6,3900.0,639.87,640.6,639.87,640.6,3900.0
2019-07-05 14:30:00,640.6,640.92,639.62,639.62,1000.0,640.6,640.92,639.62,639.62,1000.0
2019-07-05 14:40:00,640.2,640.21,639.86,639.87,525.0,640.2,640.21,639.86,639.87,525.0
2019-07-05 14:50:00,640.24,640.69,640.24,640.69,400.0,640.24,640.69,640.24,640.69,400.0
2019-07-05 15:00:00,641.09,641.57,639.77,640.08,2896.0,641.09,641.57,639.77,640.08,2896.0
2019-07-05 15:10:00,640.39,640.39,639.3,639.55,1806.0,640.39,640.39,639.3,639.55,1806.0
2019-07-05 15:20:00,639.45,639.65,638.51,638.64,1700.0,639.45,639.65,638.51,638.64,1700.0
2019-07-05 15:30:00,639.1,639.39,638.59,638.89,4300.0,639.1,639.39,638.59,638.89,4300.0
2019-07-05 15:40:00,639.0,639.0,637.84,637.91,5140.0,639.0,639.0,637.84,637.91,5140.0
2019-07-05 15:50:00,638.01,638.59,636.38,638.59,6965.0,638.01,638.59,636.38,638.59,6965.0
2019-07-08 09:30:00,635.71,635.71,628.58,628.61,7840.0,635.71,635.71,628.58,628.61,7840.0
2019-07-08 09:40:00,628.61,631.83,628.61,630.11,2199.0,628.61,631.83,628.61,630.11,2199.0
2019-07-08 09:50:00,631.58,631.62,629.0,629.0,10032.0,631.58,631.62,629.0,629.0,10032.0
2019-07-08 10:00:00,628.0,628.56,625.94,626.91,8625.0,628.0,628.56,625.94,626.91,8625.0
2019-07-08 10:10:00,626.3,629.15,626.3,629.15,2037.0,626.3,629.15,626.3,629.15,2037.0
2019-07-08 10:20:00,628.95,629.38,627.52,629.1,2300.0,628.95,629.38,627.52,629.1,2300.0
2019-07-08 10:30:00,628.93,631.69,628.93,629.93,13090.0,628.93,631.69,628.93,629.93,13090.0
2019-07-08 10:40:00,629.96,630.25,628.28,629.56,13103.0,629.96,630.25,628.28,629.56,13103.0
2019-07-08 10:50:00,627.83,628.95,627.82,628.82,6440.0,627.83,628.95,627.82,628.82,6440.0
2019-07-08 11:00:00,628.96,630.55,628.96,629.2,5061.0,628.96,630.55,628.96,629.2,5061.0
2019-07-08 11:10:00,629.13,629.71,627.83,628.91,8311.0,629.13,629.71,627.83,628.91,8311.0
2019-07-08 11:20:00,629.38,629.47,626.5,627.56,8427.0,629.38,629.47,626.5,627.56,8427.0
2019-07-08 11:30:00,627.0,627.0,625.07,625.07,2288.0,627.0,627.0,625.07,625.07,2288.0
2019-07-08 11:40:00,625.25,626.26,624.22,626.02,15966.0,625.25,626.26,624.22,626.02,15966.0
2019-07-08 11:50:00,626.49,627.98,626.13,626.5,5201.0,626.49,627.98,626.13,626.5,5201.0
2019-07-08 12:00:00,626.39,626.69,625.56,626.69,1352.0,626.39,626.69,625.56,626.69,1352.0
2019-07-08 12:10:00,626.44,627.24,626.21,626.85,2700.0,626.44,627.24,626.21,626.85,2700.0
2019-07-08 12:20:00,626.52,627.33,626.28,626.78,2700.0,626.52,627.33,626.28,626.78,2700.0
2019-07-08 12:30:00,626.75,628.43,626.75,628.29,1400.0,626.75,628.43,626.75,628.29,1400.0
2019-07-08 12:40:00,628.16,628.42,628.01,628.01,1410.0,628.16,628.42,628.01,628.01,1410.0
2019-07-08 12:50:00,627.9,628.39,627.9,628.23,300.0,627.9,628.39,627.9,628.23,300.0
2019-07-08 13:00:00,628.46,628.46,627.84,627.85,727.0,628.46,628.46,627.84,627.85,727.0
2019-07-08 13:10:00,627.59,627.59,626.26,626.38,1759.0,627.59,627.59,626.26,626.38,1759.0
2019-07-08 13:20:00,626.85,627.58,626.4,627.1,2349.0,626.85,627.58,626.4,627.1,2349.0
2019-07-08 13:30:00,627.11,627.59,627.11,627.25,1540.0,627.11,627.59,627.11,627.25,1540.0
2019-07-08 13:40:00,627.06,628.0,627.06,628.0,900.0,627.06,628.0,627.06,628.0,900.0
2019-07-08 13:50:00,628.39,629.94,628.39,629.78,1600.0,628.39,629.94,628.39,629.78,1600.0
2019-07-08 14:00:00,629.8,630.21,629.64,630.21,1100.0,629.8,630.21,629.64,630.21,1100.0
2019-07-08 14:10:00,630.27,631.4,630.19,631.4,2050.0,630.27,631.4,630.19,631.4,2050.0
2019-07-08 14:20:00,631.77,631.77,630.93,631.26,1100.0,631.77,631.77,630.93,631.26,1100.0
2019-07-08 14:30:00,631.48,632.84,631.48,632.3,900.0,631.48,632.84,631.48,632.3,900.0
2019-07-08 14:40:00,632.88,633.01,630.73,630.74,2380.0,632.88,633.01,630.73,630.74,2380.0
2019-07-08 14:50:00,630.94,632.07,630.2,631.44,7927.0,630.94,632.07,630.2,631.44,7927.0
2019-07-08 15:00:00,632.15,632.15,631.54,631.85,1871.0,632.15,632.15,631.54,631.85,1871.0
2019-07-08 15:10:00,632.25,632.99,631.91,631.97,4125.0,632.25,632.99,631.91,631.97,4125.0
2019-07-08 15:20:00,631.56,631.77,631.34,631.34,2200.0,631.56,631.77,631.34,631.34,2200.0
2019-07-08 15:30:00,631.46,632.13,631.46,631.82,2204.0,631.46,632.13,631.46,631.82,2204.0
2019-07-08 15:40:00,631.63,631.69,630.61,630.94,2380.0,631.63,631.69,630.61,630.94,2380.0
2019-07-08 15:50:00,630.93,630.93,628.73,630.32,8196.0,630.93,630.93,628.73,630.32,8196.0
2019-07-09 09:30:00,626.83,630.68,624.81,628.73,8166.0,626.83,630.68,624.81,628.73,8166.0
2019-07-09 09:40:00,630.0,633.97,629.76,632.4,8730.0,630.0,633.97,629.76,632.4,8730.0
2019-07-09 09:50:00,631.89,631.95,628.95,631.54,5390.0,631.89,631.95,628.95,631.54,5390.0
2019-07-09 10:00:00,632.0,635.94,631.8,635.39,5375.0,632.0,635.94,631.8,635.39,5375.0
2019-07-09 10:10:00,635.38,635.39,632.52,633.62,18310.0,635.38,635.39,632.52,633.62,18310.0
2019-07-09 10:20:00,634.09,634.28,632.06,632.81,17611.0,634.09,634.28,632.06,632.81,17611.0
2019-07-09 10:30:00,632.18,633.83,630.66,632.2,19980.0,632.18,633.83,630.66,632.2,19980.0
2019-07-09 10:40:00,632.23,633.86,632.23,633.16,1400.0,632.23,633.86,632.23,633.16,1400.0
2019-07-09 10:50:00,632.44,633.74,632.41,632.49,900.0,632.44,633.74,632.41,632.49,900.0
2019-07-09 11:00:00,632.38,633.92,632.38,633.0,8981.0,632.38,633.92,632.38,633.0,8981.0
2019-07-09 11:10:00,633.31,635.78,633.02,635.49,5709.0,633.31,635.78,633.02,635.49,5709.0
2019-07-09 11:20:00,635.75,637.34,635.75,636.38,4061.0,635.75,637.34,635.75,636.38,4061.0
2019-07-09 11:30:00,635.72,636.86,635.53,636.35,7463.0,635.72,636.86,635.53,636.35,7463.0
2019-07-09 11:40:00,635.04,636.0,635.04,635.53,4946.0,635.04,636.0,635.04,635.53,4946.0
2019-07-09 11:50:00,635.66,636.72,634.94,636.09,7200.0,635.66,636.72,634.94,636.09,7200.0
2019-07-09 12:00:00,636.0,636.2,635.48,636.09,2952.0,636.0,636.2,635.48,636.09,2952.0
2019-07-09 12:10:00,636.0,636.0,635.0,635.27,1717.0,636.0,636.0,635.0,635.27,1717.0
2019-07-09 12:20:00,635.23,635.82,634.9,635.3,6956.0,635.23,635.82,634.9,635.3,6956.0
2019-07-09 12:30:00,635.49,636.05,635.34,635.88,2292.0,635.49,636.05,635.34,635.88,2292.0
2019-07-09 12:40:00,636.0,636.27,635.73,635.75,2400.0,636.0,636.27,635.73,635.75,2400.0
2019-07-09 12:50:00,635.77,635.98,635.19,635.19,900.0,635.77,635.98,635.19,635.19,900.0
2019-07-09 13:00:00,634.94,635.98,634.5,635.98,1500.0,634.94,635.98,634.5,635.98,1500.0
2019-07-09 13:10:00,635.83,635.83,634.84,635.29,1824.0,635.83,635.83,634.84,635.29,1824.0
2019-07-09 13:20:00,635.6,636.18,635.6,636.1,4369.0,635.6,636.18,635.6,636.1,4369.0
2019-07-09 13:30:00,636.17,636.31,635.82,635.99,6422.0,636.17,636.31,635.82,635.99,6422.0
2019-07-09 13:40:00,635.97,636.27,635.84,636.27,2675.0,635.97,636.27,635.84,636.27,2675.0
2019-07-09 13:50:00,636.06,636.09,635.86,635.87,800.0,636.06,636.09,635.86,635.87,800.0
2019-07-09 14:00:00,635.92,636.01,635.73,635.92,1170.0,635.92,636.01,635.73,635.92,1170.0
2019-07-09 14:10:00,635.84,636.1,635.78,635.94,4043.0,635.84,636.1,635.78,635.94,4043.0
2019-07-09 14:20:00,636.0,636.1,635.56,635.89,10651.0,636.0,636.1,635.56,635.89,10651.0
2019-07-09 14:30:00,635.76,636.17,635.62,635.62,1600.0,635.76,636.17,635.62,635.62,1600.0
2019-07-09 14:40:00,635.72,635.87,635.69,635.86,558.0,635.72,635.87,635.69,635.86,558.0
2019-07-09 14:50:00,635.53,635.74,634.15,634.98,3110.0,635.53,635.74,634.15,634.98,3110.0
2019-07-09 15:00:00,634.37,635.24,634.36,635.24,600.0,634.37,635.24,634.36,635.24,600.0
2019-07-09 15:10:00,635.13,635.59,634.73,635.59,1500.0,635.13,635.59,634.73,635.59,1500.0
2019-07-09 15:20:00,635.59,635.62,635.16,635.16,2200.0,635.59,635.62,635.16,635.16,2200.0
2019-07-09 15:30:00,635.0,635.98,634.99,635.98,2956.0,635.0,635.98,634.99,635.98,2956.0
2019-07-09 15:40:00,636.06,638.28,635.9,638.1,12290.0,636.06,638.28,635.9,638.1,12290.0
2019-07-09 15:50:00,638.19,641.17,638.19,640.15,16091.0,638.19,641.17,638.19,640.15,16091.0
2019-07-10 09:30:00,646.0,654.17,644.56,652.0,23914.0,646.0,654.17,644.56,652.0,23914.0
2019-07-10 09:40:00,652.38,652.8,646.01,648.01,11777.0,652.38,652.8,646.01,648.01,11777.0
2019-07-10 09:50:00,648.54,649.15,644.13,644.95,31022.0,648.54,649.15,644.13,644.95,31022.0
2019-07-10 10:00:00,644.42,644.42,637.72,637.73,20185.0,644.42,644.42,637.72,637.73,20185.0
2019-07-10 10:10:00,637.08,638.58,635.49,637.76,12357.0,637.08,638.58,635.49,637.76,12357.0
2019-07-10 10:20:00,637.88,637.93,633.0,633.0,11116.0,637.88,637.93,633.0,633.0,11116.0
2019-07-10 10:30:00,634.03,634.13,628.68,629.0,17191.0,634.03,634.13,628.68,629.0,17191.0
2019-07-10 10:40:00,629.34,629.34,625.74,626.98,25767.0,629.34,629.34,625.74,626.98,25767.0
2019-07-10 10:50:00,627.09,627.09,620.7,621.03,21902.0,627.09,627.09,620.7,621.03,21902.0
2019-07-10 11:00:00,621.04,626.3,620.78,624.71,24300.0,621.04,626.3,620.78,624.71,24300.0
2019-07-10 11:10:00,624.14,624.14,621.32,621.68,11571.0,624.14,624.14,621.32,621.68,11571.0
2019-07-10 11:20:00,621.7,622.59,620.5,620.5,11990.0,621.7,622.59,620.5,620.5,11990.0
2019-07-10 11:30:00,620.45,624.59,619.5,624.59,17666.0,620.45,624.59,619.5,624.59,17666.0
2019-07-10 11:40:00,624.59,626.75,623.46,626.1,13388.0,624.59,626.75,623.46,626.1,13388.0
2019-07-10 11:50:00,626.01,626.39,624.12,624.63,6633.0,626.01,626.39,624.12,624.63,6633.0
2019-07-10 12:00:00,625.08,628.84,625.08,628.46,5144.0,625.08,628.84,625.08,628.46,5144.0
2019-07-10 12:10:00,627.91,628.38,625.59,626.0,4051.0,627.91,628.38,625.59,626.0,4051.0
2019-07-10 12:20:00,625.78,625.78,624.0,624.92,3624.0,625.78,625.78,624.0,624.92,3624.0
2019-07-10 12:30:00,624.92,626.48,624.92,625.0,1900.0,624.92,626.48,624.92,625.0,1900.0
2019-07-10 12:40:00,625.66,625.78,625.2,625.78,1250.0,625.66,625.78,625.2,625.78,1250.0
2019-07-10 12:50:00,625.98,625.99,625.43,625.74,1913.0,625.98,625.99,625.43,625.74,1913.0
2019-07-10 13:00:00,625.52,625.52,624.67,625.06,1200.0,625.52,625.52,624.67,625.06,1200.0
2019-07-10 13:10:00,625.0,625.69,624.26,624.75,6511.0,625.0,625.69,624.26,624.75,6511.0
2019-07-10 13:20:00,624.85,625.11,624.36,624.36,1520.0,624.85,625.11,624.36,624.36,1520.0
2019-07-10 13:30:00,624.6,625.86,624.59,625.25,6845.0,624.6,625.86,624.59,625.25,6845.0
2019-07-10 13:40:00,625.97,626.69,625.65,626.69,2600.0,625.97,626.69,625.65,626.69,2600.0
2019-07-10 13:50:00,626.58,626.64,625.49,626.01,2800.0,626.58,626.64,625.49,626.01,2800.0
2019-07-10 14:00:00,625.89,626.37,624.52,624.92,5760.0,625.89,626.37,624.52,624.92,5760.0
2019-07-10 14:10:00,624.91,625.52,622.64,622.64,5906.0,624.91,625.52,622.64,622.64,5906.0
2019-07-10 14:20:00,623.05,624.65,622.67,623.18,10378.0,623.05,624.65,622.67,623.18,10378.0
2019-07-10 14:30:00,622.27,624.35,622.27,623.62,8440.0,622.27,624.35,622.27,623.62,8440.0
2019-07-10 14:40:00,623.99,624.3,623.42,623.88,4903.0,623.99,624.3,623.42,623.88,4903.0
2019-07-10 14:50:00,623.77,625.0,623.77,624.26,7118.0,623.77,625.0,623.77,624.26,7118.0
2019-07-10 15:00:00,624.16,624.45,623.42,624.1,22013.0,624.16,624.45,623.42,624.1,22013.0
2019-07-10 15:10:00,624.11,624.11,622.01,622.01,5748.0,624.11,624.11,622.01,622.01,5748.0
2019-07-10 15:20:00,622.74,623.8,621.23,623.8,19912.0,622.74,623.8,621.23,623.8,19912.0
2019-07-10 15:30:00,623.31,629.96,623.3,629.02,9418.0,623.31,629.96,623.3,629.02,9418.0
2019-07-10 15:40:00,629.1,631.26,628.88,630.98,9895.0,629.1,631.26,628.88,630.98,9895.0
2019-07-10 15:50:00,630.98,634.96,630.94,633.87,27859.0,630.98,634.96,630.94,633.87,27859.0
2019-07-11 09:30:00,632.21,634.5,630.0,630.37,6180.0,632.21,634.5,630.0,630.37,6180.0
2019-07-11 09:40:00,630.26,632.3,629.51,630.22,18155.0,630.26,632.3,629.51,630.22,18155.0
2019-07-11 09:50:00,629.65,630.83,629.65,630.46,5206.0,629.65,630.83,629.65,630.46,5206.0
2019-07-11 10:00:00,630.47,630.6,626.62,627.1,8900.0,630.47,630.6,626.62,627.1,8900.0
2019-07-11 10:10:00,627.29,627.29,625.79,626.0,10732.0,627.29,627.29,625.79,626.0,10732.0
2019-07-11 10:20:00,626.11,627.47,625.67,626.5,13352.0,626.11,627.47,625.67,626.5,13352.0
2019-07-11 10:30:00,626.22,626.9,625.68,626.9,3625.0,626.22,626.9,625.68,626.9,3625.0
2019-07-11 10:40:00,626.76,627.48,626.7,627.32,1950.0,626.76,627.48,626.7,627.32,1950.0
2019-07-11 10:50:00,627.6,628.43,627.02,627.18,6750.0,627.6,628.43,627.02,627.18,6750.0
2019-07-11 11:00:00,627.02,627.41,626.69,627.14,1459.0,627.02,627.41,626.69,627.14,1459.0
2019-07-11 11:10:00,627.52,628.6,627.12,627.83,9050.0,627.52,628.6,627.12,627.83,9050.0
2019-07-11 11:20:00,627.82,628.69,627.64,627.99,8856.0,627.82,628.69,627.64,627.99,8856.0
2019-07-11 11:30:00,628.32,629.46,628.19,628.9,6430.0,628.32,629.46,628.19,628.9,6430.0
2019-07-11 11:40:00,628.35,629.51,628.35,629.23,2283.0,628.35,629.51,628.35,629.23,2283.0
2019-07-11 11:50:00,629.02,630.97,629.02,630.4,6424.0,629.02,630.97,629.02,630.4,6424.0
2019-07-11 12:00:00,630.65,634.78,630.6,633.65,19442.0,630.65,634.78,630.6,633.65,19442.0
2019-07-11 12:10:00,633.7,635.94,633.7,634.07,8018.0,633.7,635.94,633.7,634.07,8018.0
2019-07-11 12:20:00,634.52,635.48,634.35,635.07,19600.0,634.52,635.48,634.35,635.07,19600.0
2019-07-11 12:30:00,635.41,636.45,635.08,636.09,3913.0,635.41,636.45,635.08,636.09,3913.0
2019-07-11 12:40:00,635.92,638.71,635.72,637.68,7075.0,635.92,638.71,635.72,637.68,7075.0
2019-07-11 12:50:00,637.68,638.32,637.17,637.7,2285.0,637.68,638.32,637.17,637.7,2285.0
2019-07-11 13:00:00,637.98,638.49,635.7,635.7,12941.0,637.98,638.49,635.7,635.7,12941.0
2019-07-11 13:10:00,635.02,635.63,634.79,635.37,8200.0,635.02,635.63,634.79,635.37,8200.0
2019-07-11 13:20:00,635.05,635.05,631.08,631.8,8711.0,635.05,635.05,631.08,631.8,8711.0
2019-07-11 13:30:00,631.51,632.49,628.97,629.46,5705.0,631.51,632.49,628.97,629.46,5705.0
2019-07-11 13:40:00,629.73,629.74,627.52,628.12,3875.0,629.73,629.74,627.52,628.12,3875.0
2019-07-11 13:50:00,628.74,632.95,628.74,632.95,3238.0,628.74,632.95,628.74,632.95,3238.0
2019-07-11 14:00:00,632.8,632.8,630.84,631.39,1700.0,632.8,632.8,630.84,631.39,1700.0
2019-07-11 14:10:00,630.56,631.43,629.45,629.56,16109.0,630.56,631.43,629.45,629.56,16109.0
2019-07-11 14:20:00,629.67,630.11,629.27,629.52,5373.0,629.67,630.11,629.27,629.52,5373.0
2019-07-11 14:30:00,630.07,630.43,629.43,629.82,2830.0,630.07,630.43,629.43,629.82,2830.0
2019-07-11 14:40:00,630.38,630.47,629.67,629.68,5811.0,630.38,630.47,629.67,629.68,5811.0
2019-07-11 14:50:00,629.61,630.35,629.58,629.78,1620.0,629.61,630.35,629.58,629.78,1620.0
2019-07-11 15:00:00,629.54,632.35,629.5,631.77,9287.0,629.54,632.35,629.5,631.77,9287.0
2019-07-11 15:10:00,631.93,632.13,630.97,631.69,6250.0,631.93,632.13,630.97,631.69,6250.0
2019-07-11 15:20:00,631.64,633.45,631.32,633.45,6764.0,631.64,633.45,631.32,633.45,6764.0
2019-07-11 15:30:00,633.95,634.37,633.31,633.6,4466.0,633.95,634.37,633.31,633.6,4466.0
2019-07-11 15:40:00,633.95,634.69,633.95,634.69,4757.0,633.95,634.69,633.95,634.69,4757.0
2019-07-11 15:50:00,634.96,635.6,633.64,634.86,12263.0,634.96,635.6,633.64,634.86,12263.0
2019-07-12 09:30:00,633.85,635.4,631.34,632.92,8200.0,633.85,635.4,631.34,632.92,8200.0
2019-07-12 09:40:00,633.43,633.44,630.9,632.1,1200.0,633.43,633.44,630.9,632.1,1200.0
2019-07-12 09:50:00,631.07,631.17,628.76,628.76,2200.0,631.07,631.17,628.76,628.76,2200.0
2019-07-12 10:00:00,629.03,630.09,628.87,630.09,1053.0,629.03,630.09,628.87,630.09,1053.0
2019-07-12 10:10:00,629.48,632.69,629.0,631.39,7414.0,629.48,632.69,629.0,631.39,7414.0
2019-07-12 10:20:00,630.79,631.6,629.5,630.0,2200.0,630.79,631.6,629.5,630.0,2200.0
2019-07-12 10:30:00,630.28,630.8,629.0,629.24,11182.0,630.28,630.8,629.0,629.24,11182.0
2019-07-12 10:40:00,629.31,631.65,629.13,631.55,13419.0,629.31,631.65,629.13,631.55,13419.0
2019-07-12 10:50:00,631.18,632.0,629.0,629.14,23557.0,631.18,632.0,629.0,629.14,23557.0
2019-07-12 11:00:00,629.24,631.33,628.97,631.3,23022.0,629.24,631.33,628.97,631.3,23022.0
2019-07-12 11:10:00,631.14,632.1,630.66,630.66,1890.0,631.14,632.1,630.66,630.66,1890.0
2019-07-12 11:20:00,630.86,631.06,629.75,630.76,13419.0,630.86,631.06,629.75,630.76,13419.0
2019-07-12 11:30:00,630.76,630.98,629.74,630.06,5275.0,630.76,630.98,629.74,630.06,5275.0
2019-07-12 11:40:00,629.66,631.3,629.3,631.06,5084.0,629.66,631.3,629.3,631.06,5084.0
2019-07-12 11:50:00,631.27,632.1,631.0,631.73,1253.0,631.27,632.1,631.0,631.73,1253.0
2019-07-12 12:00:00,632.0,632.98,631.82,632.97,1400.0,632.0,632.98,631.82,632.97,1400.0
2019-07-12 12:10:00,632.41,632.93,632.41,632.51,1458.0,632.41,632.93,632.41,632.51,1458.0
2019-07-12 12:20:00,632.7,633.09,632.46,633.09,1100.0,632.7,633.09,632.46,633.09,1100.0
2019-07-12 12:30:00,632.44,634.78,632.44,634.78,2300.0,632.44,634.78,632.44,634.78,2300.0
2019-07-12 12:40:00,634.77,636.53,634.77,636.27,2644.0,634.77,636.53,634.77,636.27,2644.0
2019-07-12 12:50:00,636.2,636.72,635.82,636.69,850.0,636.2,636.72,635.82,636.69,850.0
2019-07-12 13:00:00,636.72,638.5,636.64,638.5,2649.0,636.72,638.5,636.64,638.5,2649.0
2019-07-12 13:10:00,638.99,639.21,637.54,637.7,3728.0,638.99,639.21,637.54,637.7,3728.0
2019-07-12 13:20:00,637.55,639.21,637.54,639.21,2576.0,637.55,639.21,637.54,639.21,2576.0
2019-07-12 13:30:00,639.0,640.54,639.0,639.85,4490.0,639.0,640.54,639.0,639.85,4490.0
2019-07-12 13:40:00,639.41,642.0,639.4,641.63,3220.0,639.41,642.0,639.4,641.63,3220.0
2019-07-12 13:50:00,641.89,642.68,641.65,641.99,2069.0,641.89,642.68,641.65,641.99,2069.0
2019-07-12 14:00:00,641.71,643.0,641.35,643.0,2315.0,641.71,643.0,641.35,643.0,2315.0
2019-07-12 14:10:00,643.0,643.0,642.08,642.97,2273.0,643.0,643.0,642.08,642.97,2273.0
2019-07-12 14:20:00,642.97,642.98,642.36,642.6,4140.0,642.97,642.98,642.36,642.6,4140.0
2019-07-12 14:30:00,642.78,643.66,640.79,641.3,13766.0,642.78,643.66,640.79,641.3,13766.0
2019-07-12 14:40:00,641.31,641.91,639.93,641.76,13132.0,641.31,641.91,639.93,641.76,13132.0
2019-07-12 14:50:00,641.33,641.8,639.94,640.43,7027.0,641.33,641.8,639.94,640.43,7027.0
2019-07-12 15:00:00,640.84,642.17,639.96,642.17,4100.0,640.84,642.17,639.96,642.17,4100.0
2019-07-12 15:10:00,642.24,644.0,641.93,644.0,6767.0,642.24,644.0,641.93,644.0,6767.0
2019-07-12 15:20:00,644.68,644.77,643.84,644.49,8854.0,644.68,644.77,643.84,644.49,8854.0
2019-07-12 15:30:00,644.5,647.86,644.28,647.05,20242.0,644.5,647.86,644.28,647.05,20242.0
2019-07-12 15:40:00,646.61,647.81,646.27,647.06,15813.0,646.61,647.81,646.27,647.06,15813.0
2019-07-12 15:50:00,647.05,647.2,644.75,644.79,15420.0,647.05,647.2,644.75,644.79,15420.0
2019-07-15 09:30:00,649.25,652.1,645.7,651.7,10458.0,649.25,652.1,645.7,651.7,10458.0
2019-07-15 09:40:00,650.97,660.63,650.96,660.63,20150.0,650.97,660.63,650.96,660.63,20150.0
2019-07-15 09:50:00,659.56,659.57,651.55,652.74,21106.0,659.56,659.57,651.55,652.74,21106.0
2019-07-15 10:00:00,652.97,653.44,648.81,649.9,9791.0,652.97,653.44,648.81,649.9,9791.0
2019-07-15 10:10:00,649.81,650.04,648.47,649.45,10661.0,649.81,650.04,648.47,649.45,10661.0
2019-07-15 10:20:00,649.07,649.22,647.36,648.3,21077.0,649.07,649.22,647.36,648.3,21077.0
2019-07-15 10:30:00,648.52,648.52,644.46,645.0,12761.0,648.52,648.52,644.46,645.0,12761.0
2019-07-15 10:40:00,645.0,646.75,642.0,642.94,19209.0,645.0,646.75,642.0,642.94,19209.0
2019-07-15 10:50:00,642.94,644.94,642.0,644.76,25004.0,642.94,644.94,642.0,644.76,25004.0
2019-07-15 11:00:00,644.68,647.12,644.68,646.57,6700.0,644.68,647.12,644.68,646.57,6700.0
2019-07-15 11:10:00,646.61,649.05,646.2,647.69,5329.0,646.61,649.05,646.2,647.69,5329.0
2019-07-15 11:20:00,646.85,647.74,646.27,646.77,13695.0,646.85,647.74,646.27,646.77,13695.0
2019-07-15 11:30:00,646.34,646.34,644.4,644.95,2334.0,646.34,646.34,644.4,644.95,2334.0
2019-07-15 11:40:00,644.58,644.58,643.3,643.3,4329.0,644.58,644.58,643.3,643.3,4329.0
2019-07-15 11:50:00,644.13,644.5,642.49,642.5,14370.0,644.13,644.5,642.49,642.5,14370.0
2019-07-15 12:00:00,642.55,643.85,642.55,643.0,9589.0,642.55,643.85,642.55,643.0,9589.0
2019-07-15 12:10:00,643.7,643.7,641.81,641.93,2986.0,643.7,643.7,641.81,641.93,2986.0
2019-07-15 12:20:00,642.39,642.75,641.93,642.57,2194.0,642.39,642.75,641.93,642.57,2194.0
2019-07-15 12:30:00,642.08,642.93,641.91,642.01,8588.0,642.08,642.93,641.91,642.01,8588.0
2019-07-15 12:40:00,642.08,642.29,640.79,641.29,3305.0,642.08,642.29,640.79,641.29,3305.0
2019-07-15 12:50:00,641.36,641.36,640.78,640.96,800.0,641.36,641.36,640.78,640.96,800.0
2019-07-15 13:00:00,641.0,641.01,640.0,640.75,4897.0,641.0,641.01,640.0,640.75,4897.0
2019-07-15 13:10:00,640.84,643.0,639.95,642.95,10972.0,640.84,643.0,639.95,642.95,10972.0
2019-07-15 13:20:00,643.02,646.31,643.02,644.0,10153.0,643.02,646.31,643.02,644.0,10153.0
2019-07-15 13:30:00,644.45,645.64,643.48,645.43,7371.0,644.45,645.64,643.48,645.43,7371.0
2019-07-15 13:40:00,645.3,645.69,644.72,645.13,3400.0,645.3,645.69,644.72,645.13,3400.0
2019-07-15 13:50:00,645.09,645.25,644.18,644.18,1650.0,645.09,645.25,644.18,644.18,1650.0
2019-07-15 14:00:00,645.37,645.42,644.57,644.67,1575.0,645.37,645.42,644.57,644.67,1575.0
2019-07-15 14:10:00,645.44,645.95,644.15,645.18,4210.0,645.44,645.95,644.15,645.18,4210.0
2019-07-15 14:20:00,645.9,645.9,644.8,645.56,4000.0,645.9,645.9,644.8,645.56,4000.0
2019-07-15 14:30:00,645.43,646.49,645.1,646.02,8131.0,645.43,646.49,645.1,646.02,8131.0
2019-07-15 14:40:00,645.55,646.37,645.4,645.8,3242.0,645.55,646.37,645.4,645.8,3242.0
2019-07-15 14:50:00,646.57,646.64,644.98,646.63,9288.0,646.57,646.64,644.98,646.63,9288.0
2019-07-15 15:00:00,647.04,648.4,645.63,646.4,12584.0,647.04,648.4,645.63,646.4,12584.0
2019-07-15 15:10:00,646.4,646.61,645.01,645.02,6682.0,646.4,646.61,645.01,645.02,6682.0
2019-07-15 15:20:00,645.11,646.65,645.11,645.86,5500.0,645.11,646.65,645.11,645.86,5500.0
2019-07-15 15:30:00,645.99,646.84,645.77,646.63,5197.0,645.99,646.84,645.77,646.63,5197.0
2019-07-15 15:40:00,646.92,647.48,646.0,646.34,4610.0,646.92,647.48,646.0,646.34,4610.0
2019-07-15 15:50:00,646.0,646.53,642.97,645.32,24816.0,646.0,646.53,642.97,645.32,24816.0
2019-07-16 09:30:00,649.78,652.98,646.89,647.54,17936.0,649.78,652.98,646.89,647.54,17936.0
2019-07-16 09:40:00,647.87,650.0,646.96,647.74,8500.0,647.87,650.0,646.96,647.74,8500.0
2019-07-16 09:50:00,647.0,647.8,642.99,646.23,16403.0,647.0,647.8,642.99,646.23,16403.0
2019-07-16 10:00:00,646.5,646.98,644.16,645.27,25944.0,646.5,646.98,644.16,645.27,25944.0
2019-07-16 10:10:00,645.68,645.74,639.46,639.46,16374.0,645.68,645.74,639.46,639.46,16374.0
2019-07-16 10:20:00,640.3,640.7,637.99,638.71,12758.0,640.3,640.7,637.99,638.71,12758.0
2019-07-16 10:30:00,638.31,638.4,636.95,638.15,6537.0,638.31,638.4,636.95,638.15,6537.0
2019-07-16 10:40:00,638.38,639.62,637.17,638.93,16544.0,638.38,639.62,637.17,638.93,16544.0
2019-07-16 10:50:00,638.96,639.16,637.83,638.23,11276.0,638.96,639.16,637.83,638.23,11276.0
2019-07-16 11:00:00,638.01,639.66,637.31,637.56,26362.0,638.01,639.66,637.31,637.56,26362.0
2019-07-16 11:10:00,637.7,638.51,637.25,637.25,6258.0,637.7,638.51,637.25,637.25,6258.0
2019-07-16 11:20:00,637.43,637.62,636.6,637.62,7155.0,637.43,637.62,636.6,637.62,7155.0
2019-07-16 11:30:00,637.5,638.6,635.42,635.42,9750.0,637.5,638.6,635.42,635.42,9750.0
2019-07-16 11:40:00,635.59,636.28,634.84,635.08,7040.0,635.59,636.28,634.84,635.08,7040.0
2019-07-16 11:50:00,635.28,635.28,633.37,633.37,5777.0,635.28,635.28,633.37,633.37,5777.0
2019-07-16 12:00:00,633.24,633.24,630.99,631.0,5178.0,633.24,633.24,630.99,631.0,5178.0
2019-07-16 12:10:00,630.89,631.99,629.99,631.25,5098.0,630.89,631.99,629.99,631.25,5098.0
2019-07-16 12:20:00,631.63,632.48,630.52,631.29,4640.0,631.63,632.48,630.52,631.29,4640.0
2019-07-16 12:30:00,630.97,634.31,630.97,633.71,8152.0,630.97,634.31,630.97,633.71,8152.0
2019-07-16 12:40:00,633.73,633.73,632.06,632.27,7150.0,633.73,633.73,632.06,632.27,7150.0
2019-07-16 12:50:00,632.0,632.28,631.32,632.04,7053.0,632.0,632.28,631.32,632.04,7053.0
2019-07-16 13:00:00,632.75,636.41,632.0,635.21,19128.0,632.75,636.41,632.0,635.21,19128.0
2019-07-16 13:10:00,636.12,638.26,636.12,637.43,2600.0,636.12,638.26,636.12,637.43,2600.0
2019-07-16 13:20:00,637.44,639.78,637.43,638.45,5390.0,637.44,639.78,637.43,638.45,5390.0
2019-07-16 13:30:00,638.21,638.75,638.08,638.48,2347.0,638.21,638.75,638.08,638.48,2347.0
2019-07-16 13:40:00,638.75,639.45,638.44,638.9,2203.0,638.75,639.45,638.44,638.9,2203.0
2019-07-16 13:50:00,638.77,638.98,637.01,637.01,2462.0,638.77,638.98,637.01,637.01,2462.0
2019-07-16 14:00:00,637.12,639.48,637.11,639.1,3670.0,637.12,639.48,637.11,639.1,3670.0
2019-07-16 14:10:00,639.05,640.08,638.93,639.7,3193.0,639.05,640.08,638.93,639.7,3193.0
2019-07-16 14:20:00,639.76,639.89,639.11,639.65,2724.0,639.76,639.89,639.11,639.65,2724.0
2019-07-16 14:30:00,639.14,639.14,638.33,638.69,3757.0,639.14,639.14,638.33,638.69,3757.0
2019-07-16 14:40:00,638.61,638.98,638.03,638.03,9571.0,638.61,638.98,638.03,638.03,9571.0
2019-07-16 14:50:00,638.46,638.5,637.51,638.39,4320.0,638.46,638.5,637.51,638.39,4320.0
2019-07-16 15:00:00,638.39,639.14,638.04,638.07,15673.0,638.39,639.14,638.04,638.07,15673.0
2019-07-16 15:10:00,638.35,639.21,638.35,639.21,5238.0,638.35,639.21,638.35,639.21,5238.0
2019-07-16 15:20:00,639.31,639.84,638.58,638.58,5700.0,639.31,639.84,638.58,638.58,5700.0
2019-07-16 15:30:00,638.08,638.29,636.51,636.87,3920.0,638.08,638.29,636.51,636.87,3920.0
2019-07-16 15:40:00,636.85,636.85,633.12,633.99,7704.0,636.85,636.85,633.12,633.99,7704.0
2019-07-16 15:50:00,633.84,634.51,632.5,634.02,16409.0,633.84,634.51,632.5,634.02,16409.0
2019-07-17 09:30:00,632.95,633.95,631.53,631.53,6857.0,632.95,633.95,631.53,631.53,6857.0
2019-07-17 09:40:00,631.21,631.55,628.48,630.0,11022.0,631.21,631.55,628.48,630.0,11022.0
2019-07-17 09:50:00,629.47,630.27,628.42,629.83,5456.0,629.47,630.27,628.42,629.83,5456.0
2019-07-17 10:00:00,629.0,630.35,629.0,629.18,4689.0,629.0,630.35,629.0,629.18,4689.0
2019-07-17 10:10:00,629.0,629.78,627.16,628.01,21344.0,629.0,629.78,627.16,628.01,21344.0
2019-07-17 10:20:00,627.0,627.72,625.0,625.0,9215.0,627.0,627.72,625.0,625.0,9215.0
2019-07-17 10:30:00,625.55,627.68,625.31,626.82,5975.0,625.55,627.68,625.31,626.82,5975.0
2019-07-17 10:40:00,626.18,626.18,624.19,624.56,2417.0,626.18,626.18,624.19,624.56,2417.0
2019-07-17 10:50:00,624.27,626.36,623.26,626.09,19495.0,624.27,626.36,623.26,626.09,19495.0
2019-07-17 11:00:00,626.09,627.53,626.0,627.52,11249.0,626.09,627.53,626.0,627.52,11249.0
2019-07-17 11:10:00,627.53,632.41,627.53,632.3,11905.0,627.53,632.41,627.53,632.3,11905.0
2019-07-17 11:20:00,632.26,633.43,631.12,633.28,4800.0,632.26,633.43,631.12,633.28,4800.0
2019-07-17 11:30:00,632.72,635.69,632.72,634.29,7073.0,632.72,635.69,632.72,634.29,7073.0
2019-07-17 11:40:00,634.81,637.43,634.24,636.7,7898.0,634.81,637.43,634.24,636.7,7898.0
2019-07-17 11:50:00,637.0,640.52,636.98,638.3,10889.0,637.0,640.52,636.98,638.3,10889.0
2019-07-17 12:00:00,638.18,639.23,637.9,638.97,3499.0,638.18,639.23,637.9,638.97,3499.0
2019-07-17 12:10:00,639.04,639.88,638.08,639.56,4100.0,639.04,639.88,638.08,639.56,4100.0
2019-07-17 12:20:00,639.14,640.51,639.03,640.51,2350.0,639.14,640.51,639.03,640.51,2350.0
2019-07-17 12:30:00,640.89,640.9,638.07,638.6,2200.0,640.89,640.9,638.07,638.6,2200.0
2019-07-17 12:40:00,638.97,638.99,637.73,638.31,1500.0,638.97,638.99,637.73,638.31,1500.0
2019-07-17 12:50:00,638.0,638.58,638.0,638.58,724.0,638.0,638.58,638.0,638.58,724.0
2019-07-17 13:00:00,638.54,638.54,637.58,637.58,300.0,638.54,638.54,637.58,637.58,300.0
2019-07-17 13:10:00,637.55,637.55,637.35,637.35,504.0,637.55,637.55,637.35,637.35,504.0
2019-07-17 13:20:00,637.46,637.47,637.46,637.46,100.0,637.46,637.47,637.46,637.46,100.0
2019-07-17 13:30:00,637.36,638.87,636.6,636.6,2115.0,637.36,638.87,636.6,636.6,2115.0
2019-07-17 13:40:00,636.05,636.05,636.04,636.05,286.0,636.05,636.05,636.04,636.05,286.0
2019-07-17 13:50:00,636.5,637.28,636.5,637.0,400.0,636.5,637.28,636.5,637.0,400.0
2019-07-17 14:00:00,636.53,637.49,636.0,636.47,4875.0,636.53,637.49,636.0,636.47,4875.0
2019-07-17 14:10:00,636.46,637.12,636.0,636.67,1602.0,636.46,637.12,636.0,636.67,1602.0
2019-07-17 14:20:00,637.45,638.32,637.45,637.84,1600.0,637.45,638.32,637.45,637.84,1600.0
2019-07-17 14:30:00,637.4,638.12,637.39,637.75,1531.0,637.4,638.12,637.39,637.75,1531.0
2019-07-17 14:40:00,637.42,637.65,636.75,636.81,2190.0,637.42,637.65,636.75,636.81,2190.0
2019-07-17 14:50:00,636.47,637.25,636.46,636.93,1500.0,636.47,637.25,636.46,636.93,1500.0
2019-07-17 15:00:00,636.89,637.09,636.48,637.01,1558.0,636.89,637.09,636.48,637.01,1558.0
2019-07-17 15:10:00,636.57,638.23,636.57,637.85,1600.0,636.57,638.23,636.57,637.85,1600.0
2019-07-17 15:20:00,637.47,638.04,636.21,636.55,4300.0,637.47,638.04,636.21,636.55,4300.0
2019-07-17 15:30:00,636.66,637.32,635.79,636.25,2700.0,636.66,637.32,635.79,636.25,2700.0
2019-07-17 15:40:00,636.28,636.41,634.98,634.98,8250.0,636.28,636.41,634.98,634.98,8250.0
2019-07-17 15:50:00,634.54,634.85,630.25,631.73,28042.0,634.54,634.85,630.25,631.73,28042.0
2019-07-18 09:30:00,630.13,636.72,629.97,633.94,12026.0,630.13,636.72,629.97,633.94,12026.0
2019-07-18 09:40:00,633.66,634.86,631.72,633.76,8839.0,633.66,634.86,631.72,633.76,8839.0
2019-07-18 09:50:00,634.49,636.0,633.85,635.41,4800.0,634.49,636.0,633.85,635.41,4800.0
2019-07-18 10:00:00,635.77,636.7,633.15,636.7,11594.0,635.77,636.7,633.15,636.7,11594.0
2019-07-18 10:10:00,636.68,639.95,636.08,639.76,7492.0,636.68,639.95,636.08,639.76,7492.0
2019-07-18 10:20:00,639.28,641.0,638.94,639.25,9768.0,639.28,641.0,638.94,639.25,9768.0
2019-07-18 10:30:00,638.75,638.76,636.39,636.39,2100.0,638.75,638.76,636.39,636.39,2100.0
2019-07-18 10:40:00,635.73,638.73,635.46,636.21,5000.0,635.73,638.73,635.46,636.21,5000.0
2019-07-18 10:50:00,636.04,637.33,635.35,637.23,4000.0,636.04,637.33,635.35,637.23,4000.0
2019-07-18 11:00:00,637.33,637.67,635.73,635.74,2710.0,637.33,637.67,635.73,635.74,2710.0
2019-07-18 11:10:00,635.1,636.15,634.67,635.75,2259.0,635.1,636.15,634.67,635.75,2259.0
2019-07-18 11:20:00,635.57,635.57,633.51,633.51,1000.0,635.57,635.57,633.51,633.51,1000.0
2019-07-18 11:30:00,633.79,634.06,632.13,632.69,3339.0,633.79,634.06,632.13,632.69,3339.0
2019-07-18 11:40:00,632.08,632.08,630.17,631.1,5301.0,632.08,632.08,630.17,631.1,5301.0
2019-07-18 11:50:00,630.88,632.2,630.88,631.51,4599.0,630.88,632.2,630.88,631.51,4599.0
2019-07-18 12:00:00,631.51,633.43,631.02,633.43,4220.0,631.51,633.43,631.02,633.43,4220.0
2019-07-18 12:10:00,634.0,637.58,634.0,637.58,6425.0,634.0,637.58,634.0,637.58,6425.0
2019-07-18 12:20:00,637.21,638.32,636.75,637.62,3400.0,637.21,638.32,636.75,637.62,3400.0
2019-07-18 12:30:00,637.62,638.2,636.55,636.55,3215.0,637.62,638.2,636.55,636.55,3215.0
2019-07-18 12:40:00,636.88,637.8,636.33,637.41,2900.0,636.88,637.8,636.33,637.41,2900.0
2019-07-18 12:50:00,637.06,637.86,636.41,637.44,2700.0,637.06,637.86,636.41,637.44,2700.0
2019-07-18 13:00:00,637.16,639.05,636.5,639.05,6976.0,637.16,639.05,636.5,639.05,6976.0
2019-07-18 13:10:00,639.48,640.56,639.09,639.45,31521.0,639.48,640.56,639.09,639.45,31521.0
2019-07-18 13:20:00,639.3,639.93,638.46,639.55,3685.0,639.3,639.93,638.46,639.55,3685.0
2019-07-18 13:30:00,639.62,639.98,638.62,638.62,2700.0,639.62,639.98,638.62,638.62,2700.0
2019-07-18 13:40:00,639.08,639.97,638.25,638.31,3700.0,639.08,639.97,638.25,638.31,3700.0
2019-07-18 13:50:00,639.1,640.28,638.79,639.74,8924.0,639.1,640.28,638.79,639.74,8924.0
2019-07-18 14:00:00,639.81,643.21,639.69,643.21,15806.0,639.81,643.21,639.69,643.21,15806.0
2019-07-18 14:10:00,643.27,645.99,641.99,645.84,9242.0,643.27,645.99,641.99,645.84,9242.0
2019-07-18 14:20:00,646.58,650.41,646.57,649.15,13739.0,646.58,650.41,646.57,649.15,13739.0
2019-07-18 14:30:00,648.8,650.9,648.05,650.0,17033.0,648.8,650.9,648.05,650.0,17033.0
2019-07-18 14:40:00,650.0,650.0,648.52,649.0,7876.0,650.0,650.0,648.52,649.0,7876.0
2019-07-18 14:50:00,649.0,650.46,647.48,649.88,10671.0,649.0,650.46,647.48,649.88,10671.0
2019-07-18 15:00:00,649.7,650.48,648.35,648.54,8155.0,649.7,650.48,648.35,648.54,8155.0
2019-07-18 15:10:00,648.25,648.9,647.58,648.69,10629.0,648.25,648.9,647.58,648.69,10629.0
2019-07-18 15:20:00,648.88,650.21,647.79,649.04,13722.0,648.88,650.21,647.79,649.04,13722.0
2019-07-18 15:30:00,648.73,650.16,648.72,649.26,12253.0,648.73,650.16,648.72,649.26,12253.0
2019-07-18 15:40:00,649.28,649.49,648.22,648.75,12004.0,649.28,649.49,648.22,648.75,12004.0
2019-07-18 15:50:00,648.75,649.15,646.9,648.67,16565.0,648.75,649.15,646.9,648.67,16565.0
2019-07-19 09:30:00,652.99,652.99,645.39,647.0,8144.0,652.99,652.99,645.39,647.0,8144.0
2019-07-19 09:40:00,647.81,648.73,646.05,648.15,19601.0,647.81,648.73,646.05,648.15,19601.0
2019-07-19 09:50:00,648.11,652.57,648.1,652.57,12085.0,648.11,652.57,648.1,652.57,12085.0
2019-07-19 10:00:00,653.0,654.98,652.0,653.47,19969.0,653.0,654.98,652.0,653.47,19969.0
2019-07-19 10:10:00,653.5,656.26,653.5,656.15,18213.0,653.5,656.26,653.5,656.15,18213.0
2019-07-19 10:20:00,656.24,657.19,650.87,652.13,15345.0,656.24,657.19,650.87,652.13,15345.0
2019-07-19 10:30:00,652.11,652.75,647.25,647.6,8707.0,652.11,652.75,647.25,647.6,8707.0
2019-07-19 10:40:00,647.44,648.88,646.66,647.37,2900.0,647.44,648.88,646.66,647.37,2900.0
2019-07-19 10:50:00,647.11,648.18,645.04,647.31,12002.0,647.11,648.18,645.04,647.31,12002.0
2019-07-19 11:00:00,646.61,647.38,645.81,647.38,2185.0,646.61,647.38,645.81,647.38,2185.0
2019-07-19 11:10:00,647.41,648.5,646.31,648.16,8340.0,647.41,648.5,646.31,648.16,8340.0
2019-07-19 11:20:00,646.62,647.32,645.07,645.94,3050.0,646.62,647.32,645.07,645.94,3050.0
2019-07-19 11:30:00,646.79,646.79,646.17,646.17,200.0,646.79,646.79,646.17,646.17,200.0
2019-07-19 11:40:00,644.16,644.16,641.56,642.03,3552.0,644.16,644.16,641.56,642.03,3552.0
2019-07-19 11:50:00,642.53,643.88,641.55,643.88,2600.0,642.53,643.88,641.55,643.88,2600.0
2019-07-19 12:00:00,643.91,644.26,643.6,643.7,1500.0,643.91,644.26,643.6,643.7,1500.0
2019-07-19 12:10:00,643.5,644.13,643.02,643.56,2300.0,643.5,644.13,643.02,643.56,2300.0
2019-07-19 12:20:00,643.24,643.66,642.41,642.88,2148.0,643.24,643.66,642.41,642.88,2148.0
2019-07-19 12:30:00,642.87,642.98,641.31,641.32,2300.0,642.87,642.98,641.31,641.32,2300.0
2019-07-19 12:40:00,641.87,642.91,641.75,642.91,3930.0,641.87,642.91,641.75,642.91,3930.0
2019-07-19 12:50:00,642.76,642.91,640.63,640.99,6050.0,642.76,642.91,640.63,640.99,6050.0
2019-07-19 13:00:00,640.76,640.99,638.56,639.4,5974.0,640.76,640.99,638.56,639.4,5974.0
2019-07-19 13:10:00,639.45,640.04,639.13,639.14,2000.0,639.45,640.04,639.13,639.14,2000.0
2019-07-19 13:20:00,639.35,639.97,638.99,639.96,1601.0,639.35,639.97,638.99,639.96,1601.0
2019-07-19 13:30:00,639.67,639.9,639.07,639.08,2169.0,639.67,639.9,639.07,639.08,2169.0
2019-07-19 13:40:00,639.43,640.17,639.37,639.98,7069.0,639.43,640.17,639.37,639.98,7069.0
2019-07-19 13:50:00,639.98,640.16,637.97,638.79,4383.0,639.98,640.16,637.97,638.79,4383.0
2019-07-19 14:00:00,639.0,639.67,638.5,638.5,1600.0,639.0,639.67,638.5,638.5,1600.0
2019-07-19 14:10:00,637.98,638.15,635.45,636.17,2731.0,637.98,638.15,635.45,636.17,2731.0
2019-07-19 14:20:00,636.47,636.86,635.02,635.76,7605.0,636.47,636.86,635.02,635.76,7605.0
2019-07-19 14:30:00,635.52,636.42,633.37,634.86,8063.0,635.52,636.42,633.37,634.86,8063.0
2019-07-19 14:40:00,634.89,636.98,634.88,636.5,3200.0,634.89,636.98,634.88,636.5,3200.0
2019-07-19 14:50:00,636.61,636.97,636.07,636.32,1043.0,636.61,636.97,636.07,636.32,1043.0
2019-07-19 15:00:00,636.04,636.04,634.99,635.75,2420.0,636.04,636.04,634.99,635.75,2420.0
2019-07-19 15:10:00,635.04,635.04,631.23,631.51,9800.0,635.04,635.04,631.23,631.51,9800.0
2019-07-19 15:20:00,631.18,632.07,630.38,632.07,11501.0,631.18,632.07,630.38,632.07,11501.0
2019-07-19 15:30:00,632.41,632.86,630.0,630.03,17100.0,632.41,632.86,630.0,630.03,17100.0
2019-07-19 15:40:00,630.04,630.34,627.01,627.7,21226.0,630.04,630.34,627.01,627.7,21226.0
2019-07-19 15:50:00,627.49,627.72,626.35,627.08,37028.0,627.49,627.72,626.35,627.08,37028.0
2019-07-22 09:30:00,631.4,634.57,630.0,632.45,13876.0,631.4,634.57,630.0,632.45,13876.0
2019-07-22 09:40:00,632.14,635.19,632.0,635.19,4485.0,632.14,635.19,632.0,635.19,4485.0
2019-07-22 09:50:00,635.6,636.08,634.56,636.08,5501.0,635.6,636.08,634.56,636.08,5501.0
2019-07-22 10:00:00,635.91,639.66,635.28,638.23,15414.0,635.91,639.66,635.28,638.23,15414.0
2019-07-22 10:10:00,637.78,638.36,635.8,637.39,3100.0,637.78,638.36,635.8,637.39,3100.0
2019-07-22 10:20:00,636.82,637.99,635.5,637.66,5770.0,636.82,637.99,635.5,637.66,5770.0
2019-07-22 10:30:00,637.5,637.87,635.59,636.0,8871.0,637.5,637.87,635.59,636.0,8871.0
2019-07-22 10:40:00,635.95,636.24,633.01,634.72,3770.0,635.95,636.24,633.01,634.72,3770.0
2019-07-22 10:50:00,633.63,633.63,632.96,633.11,2200.0,633.63,633.63,632.96,633.11,2200.0
2019-07-22 11:00:00,633.8,633.8,631.69,633.0,9082.0,633.8,633.8,631.69,633.0,9082.0
2019-07-22 11:10:00,633.09,633.1,631.37,632.81,2560.0,633.09,633.1,631.37,632.81,2560.0
2019-07-22 11:20:00,632.49,636.33,632.49,635.5,8359.0,632.49,636.33,632.49,635.5,8359.0
2019-07-22 11:30:00,635.77,636.77,635.17,635.22,4246.0,635.77,636.77,635.17,635.22,4246.0
2019-07-22 11:40:00,634.77,634.96,633.89,634.5,2285.0,634.77,634.96,633.89,634.5,2285.0
2019-07-22 11:50:00,634.6,635.19,634.6,634.77,1044.0,634.6,635.19,634.6,634.77,1044.0
2019-07-22 12:00:00,634.54,634.54,633.03,633.57,600.0,634.54,634.54,633.03,633.57,600.0
2019-07-22 12:10:00,634.69,637.34,634.69,637.34,2311.0,634.69,637.34,634.69,637.34,2311.0
2019-07-22 12:20:00,637.5,638.59,637.49,637.58,6359.0,637.5,638.59,637.49,637.58,6359.0
2019-07-22 12:30:00,636.79,638.61,636.26,637.69,28157.0,636.79,638.61,636.26,637.69,28157.0
2019-07-22 12:40:00,637.23,638.39,637.23,637.38,6239.0,637.23,638.39,637.23,637.38,6239.0
2019-07-22 12:50:00,637.53,637.64,636.57,636.74,4604.0,637.53,637.64,636.57,636.74,4604.0
2019-07-22 13:00:00,637.24,637.24,636.0,636.29,400.0,637.24,637.24,636.0,636.29,400.0
2019-07-22 13:10:00,635.74,635.97,635.2,635.31,1000.0,635.74,635.97,635.2,635.31,1000.0
2019-07-22 13:20:00,635.37,635.42,634.69,634.69,700.0,635.37,635.42,634.69,634.69,700.0
2019-07-22 13:30:00,635.17,635.33,634.75,634.75,700.0,635.17,635.33,634.75,634.75,700.0
2019-07-22 13:40:00,634.77,636.16,634.77,636.16,1500.0,634.77,636.16,634.77,636.16,1500.0
2019-07-22 13:50:00,636.01,636.32,636.0,636.32,488.0,636.01,636.32,636.0,636.32,488.0
2019-07-22 14:00:00,636.38,638.11,635.92,637.77,2775.0,636.38,638.11,635.92,637.77,2775.0
2019-07-22 14:10:00,637.6,637.6,636.7,637.34,1612.0,637.6,637.6,636.7,637.34,1612.0
2019-07-22 14:20:00,636.93,638.0,636.93,638.0,2300.0,636.93,638.0,636.93,638.0,2300.0
2019-07-22 14:30:00,637.71,637.9,636.77,636.77,1600.0,637.71,637.9,636.77,636.77,1600.0
2019-07-22 14:40:00,636.42,636.82,635.8,636.81,1082.0,636.42,636.82,635.8,636.81,1082.0
2019-07-22 14:50:00,637.18,640.0,636.8,639.37,5300.0,637.18,640.0,636.8,639.37,5300.0
2019-07-22 15:00:00,640.0,640.95,638.96,639.44,4751.0,640.0,640.95,638.96,639.44,4751.0
2019-07-22 15:10:00,638.89,639.52,638.02,639.52,2584.0,638.89,639.52,638.02,639.52,2584.0
2019-07-22 15:20:00,638.62,639.01,637.9,638.93,2038.0,638.62,639.01,637.9,638.93,2038.0
2019-07-22 15:30:00,638.63,638.64,638.07,638.45,3300.0,638.63,638.64,638.07,638.45,3300.0
2019-07-22 15:40:00,638.17,638.54,638.17,638.33,1491.0,638.17,638.54,638.17,638.33,1491.0
2019-07-22 15:50:00,638.44,638.51,636.33,636.5,11705.0,638.44,638.51,636.33,636.5,11705.0
2019-07-23 09:30:00,638.59,641.61,638.1,638.1,13733.0,638.59,641.61,638.1,638.1,13733.0
2019-07-23 09:40:00,636.42,636.64,631.52,633.31,6099.0,636.42,636.64,631.52,633.31,6099.0
2019-07-23 09:50:00,633.07,633.07,630.49,630.49,4825.0,633.07,633.07,630.49,630.49,4825.0
2019-07-23 10:00:00,630.81,631.05,626.75,626.75,7323.0,630.81,631.05,626.75,626.75,7323.0
2019-07-23 10:10:00,626.75,627.94,625.33,625.62,15538.0,626.75,627.94,625.33,625.62,15538.0
2019-07-23 10:20:00,625.8,626.01,623.3,626.01,17908.0,625.8,626.01,623.3,626.01,17908.0
2019-07-23 10:30:00,626.01,629.21,626.01,629.21,4290.0,626.01,629.21,626.01,629.21,4290.0
2019-07-23 10:40:00,629.49,630.22,628.76,628.76,3901.0,629.49,630.22,628.76,628.76,3901.0
2019-07-23 10:50:00,629.18,629.52,627.92,627.92,3495.0,629.18,629.52,627.92,627.92,3495.0
2019-07-23 11:00:00,627.31,627.31,626.28,626.5,1901.0,627.31,627.31,626.28,626.5,1901.0
2019-07-23 11:10:00,627.68,629.72,627.25,629.71,6247.0,627.68,629.72,627.25,629.71,6247.0
2019-07-23 11:20:00,629.68,630.93,628.0,630.1,5306.0,629.68,630.93,628.0,630.1,5306.0
2019-07-23 11:30:00,630.0,631.8,629.3,630.28,4393.0,630.0,631.8,629.3,630.28,4393.0
2019-07-23 11:40:00,630.43,631.5,630.0,631.45,6362.0,630.43,631.5,630.0,631.45,6362.0
2019-07-23 11:50:00,631.93,632.2,629.8,630.56,4385.0,631.93,632.2,629.8,630.56,4385.0
2019-07-23 12:00:00,630.13,630.56,627.71,628.77,2350.0,630.13,630.56,627.71,628.77,2350.0
2019-07-23 12:10:00,628.44,628.44,627.47,627.47,1600.0,628.44,628.44,627.47,627.47,1600.0
2019-07-23 12:20:00,627.19,627.2,625.0,625.76,12832.0,627.19,627.2,625.0,625.76,12832.0
2019-07-23 12:30:00,625.55,627.66,625.55,626.43,2500.0,625.55,627.66,625.55,626.43,2500.0
2019-07-23 12:40:00,627.03,627.37,626.66,627.25,5866.0,627.03,627.37,626.66,627.25,5866.0
2019-07-23 12:50:00,627.33,627.62,626.61,627.3,8723.0,627.33,627.62,626.61,627.3,8723.0
2019-07-23 13:00:00,626.85,627.43,626.72,627.43,2523.0,626.85,627.43,626.72,627.43,2523.0
2019-07-23 13:10:00,627.02,627.43,626.64,627.41,13350.0,627.02,627.43,626.64,627.41,13350.0
2019-07-23 13:20:00,627.72,628.21,627.0,627.0,4724.0,627.72,628.21,627.0,627.0,4724.0
2019-07-23 13:30:00,627.0,627.58,626.68,627.33,2605.0,627.0,627.58,626.68,627.33,2605.0
2019-07-23 13:40:00,627.32,629.35,627.22,627.81,3100.0,627.32,629.35,627.22,627.81,3100.0
2019-07-23 13:50:00,627.83,628.85,627.83,628.75,1100.0,627.83,628.85,627.83,628.75,1100.0
2019-07-23 14:00:00,629.06,629.11,627.86,627.94,2920.0,629.06,629.11,627.86,627.94,2920.0
2019-07-23 14:10:00,627.93,627.93,627.02,627.02,2222.0,627.93,627.93,627.02,627.02,2222.0
2019-07-23 14:20:00,627.0,629.0,627.0,629.0,2500.0,627.0,629.0,627.0,629.0,2500.0
2019-07-23 14:30:00,629.15,630.92,628.69,630.23,7389.0,629.15,630.92,628.69,630.23,7389.0
2019-07-23 14:40:00,630.33,630.93,630.03,630.03,4523.0,630.33,630.93,630.03,630.03,4523.0
2019-07-23 14:50:00,629.86,630.34,629.39,630.06,5786.0,629.86,630.34,629.39,630.06,5786.0
2019-07-23 15:00:00,629.95,630.68,629.93,630.68,12150.0,629.95,630.68,629.93,630.68,12150.0
2019-07-23 15:10:00,630.87,631.7,630.4,631.32,5151.0,630.87,631.7,630.4,631.32,5151.0
2019-07-23 15:20:00,631.03,631.91,630.98,631.82,4751.0,631.03,631.91,630.98,631.82,4751.0
2019-07-23 15:30:00,631.68,632.8,631.68,632.21,6000.0,631.68,632.8,631.68,632.21,6000.0
2019-07-23 15:40:00,631.79,632.11,630.7,632.11,9729.0,631.79,632.11,630.7,632.11,9729.0
2019-07-23 15:50:00,632.1,635.33,631.98,635.18,25618.0,632.1,635.33,631.98,635.18,25618.0
2019-07-24 09:30:00,631.34,632.99,627.54,631.51,12306.0,631.34,632.99,627.54,631.51,12306.0
2019-07-24 09:40:00,631.61,633.81,631.06,632.5,3200.0,631.61,633.81,631.06,632.5,3200.0
2019-07-24 09:50:00,633.15,634.0,631.74,631.74,3300.0,633.15,634.0,631.74,631.74,3300.0
2019-07-24 10:00:00,632.93,632.93,630.96,632.4,4200.0,632.93,632.93,630.96,632.4,4200.0
2019-07-24 10:10:00,632.01,633.64,631.27,633.64,8000.0,632.01,633.64,631.27,633.64,8000.0
2019-07-24 10:20:00,635.15,635.5,633.99,633.99,5140.0,635.15,635.5,633.99,633.99,5140.0
2019-07-24 10:30:00,633.73,636.0,633.67,636.0,3992.0,633.73,636.0,633.67,636.0,3992.0
2019-07-24 10:40:00,636.09,639.74,636.09,637.71,4370.0,636.09,639.74,636.09,637.71,4370.0
2019-07-24 10:50:00,638.0,638.03,635.83,636.77,3418.0,638.0,638.03,635.83,636.77,3418.0
2019-07-24 11:00:00,636.93,637.38,636.13,637.38,8434.0,636.93,637.38,636.13,637.38,8434.0
2019-07-24 11:10:00,637.37,638.43,637.37,638.0,2222.0,637.37,638.43,637.37,638.0,2222.0
2019-07-24 11:20:00,637.57,637.74,636.36,636.36,6418.0,637.57,637.74,636.36,636.36,6418.0
2019-07-24 11:30:00,636.5,639.93,636.36,639.93,2950.0,636.5,639.93,636.36,639.93,2950.0
2019-07-24 11:40:00,639.41,640.55,639.4,640.55,2793.0,639.41,640.55,639.4,640.55,2793.0
2019-07-24 11:50:00,640.72,641.21,640.45,640.96,3310.0,640.72,641.21,640.45,640.96,3310.0
2019-07-24 12:00:00,640.55,643.16,640.55,643.16,4727.0,640.55,643.16,640.55,643.16,4727.0
2019-07-24 12:10:00,643.12,643.71,641.65,642.39,3900.0,643.12,643.71,641.65,642.39,3900.0
2019-07-24 12:20:00,642.38,645.0,642.37,644.5,5200.0,642.38,645.0,642.37,644.5,5200.0
2019-07-24 12:30:00,644.94,645.95,644.43,644.98,2800.0,644.94,645.95,644.43,644.98,2800.0
2019-07-24 12:40:00,644.88,647.61,644.74,647.61,9681.0,644.88,647.61,644.74,647.61,9681.0
2019-07-24 12:50:00,647.21,649.71,646.39,648.6,10989.0,647.21,649.71,646.39,648.6,10989.0
2019-07-24 13:00:00,648.63,651.2,648.52,650.83,18757.0,648.63,651.2,648.52,650.83,18757.0
2019-07-24 13:10:00,651.05,651.94,649.75,649.77,16401.0,651.05,651.94,649.75,649.77,16401.0
2019-07-24 13:20:00,649.71,651.29,649.28,650.82,7045.0,649.71,651.29,649.28,650.82,7045.0
2019-07-24 13:30:00,650.54,650.64,650.16,650.56,2513.0,650.54,650.64,650.16,650.56,2513.0
2019-07-24 13:40:00,650.39,650.52,649.26,650.0,8821.0,650.39,650.52,649.26,650.0,8821.0
2019-07-24 13:50:00,650.0,650.65,649.53,650.3,12620.0,650.0,650.65,649.53,650.3,12620.0
2019-07-24 14:00:00,650.0,650.21,649.76,649.88,3071.0,650.0,650.21,649.76,649.88,3071.0
2019-07-24 14:10:00,649.57,650.63,649.57,650.63,5200.0,649.57,650.63,649.57,650.63,5200.0
2019-07-24 14:20:00,650.98,651.34,650.03,650.58,9442.0,650.98,651.34,650.03,650.58,9442.0
2019-07-24 14:30:00,649.76,650.75,649.76,650.37,2151.0,649.76,650.75,649.76,650.37,2151.0
2019-07-24 14:40:00,649.9,653.47,649.9,653.2,10644.0,649.9,653.47,649.9,653.2,10644.0
2019-07-24 14:50:00,653.1,655.3,652.49,655.27,7266.0,653.1,655.3,652.49,655.27,7266.0
2019-07-24 15:00:00,654.88,655.29,653.81,654.88,4902.0,654.88,655.29,653.81,654.88,4902.0
2019-07-24 15:10:00,654.8,656.91,654.65,656.47,7049.0,654.8,656.91,654.65,656.47,7049.0
2019-07-24 15:20:00,656.5,656.6,655.73,655.88,8678.0,656.5,656.6,655.73,655.88,8678.0
2019-07-24 15:30:00,656.36,656.7,655.8,656.36,13424.0,656.36,656.7,655.8,656.36,13424.0
2019-07-24 15:40:00,656.16,656.8,655.27,656.72,16100.0,656.16,656.8,655.27,656.72,16100.0
2019-07-24 15:50:00,656.55,660.3,656.55,660.07,44288.0,656.55,660.3,656.55,660.07,44288.0
2019-07-25 09:30:00,662.46,666.18,659.4,660.03,34492.0,662.46,666.18,659.4,660.03,34492.0
2019-07-25 09:40:00,659.01,663.51,657.44,657.93,19678.0,659.01,663.51,657.44,657.93,19678.0
2019-07-25 09:50:00,657.64,659.99,656.0,659.86,22647.0,657.64,659.99,656.0,659.86,22647.0
2019-07-25 10:00:00,660.72,661.81,659.27,661.41,9756.0,660.72,661.81,659.27,661.41,9756.0
2019-07-25 10:10:00,661.2,661.35,657.72,659.89,12876.0,661.2,661.35,657.72,659.89,12876.0
2019-07-25 10:20:00,659.31,660.13,657.23,659.51,13049.0,659.31,660.13,657.23,659.51,13049.0
2019-07-25 10:30:00,659.43,662.53,659.03,662.52,9325.0,659.43,662.53,659.03,662.52,9325.0
2019-07-25 10:40:00,663.0,663.7,661.3,663.33,9650.0,663.0,663.7,661.3,663.33,9650.0
2019-07-25 10:50:00,663.66,663.89,662.01,662.01,7025.0,663.66,663.89,662.01,662.01,7025.0
2019-07-25 11:00:00,662.07,663.48,662.07,663.17,18051.0,662.07,663.48,662.07,663.17,18051.0
2019-07-25 11:10:00,663.41,663.63,660.49,661.22,5473.0,663.41,663.63,660.49,661.22,5473.0
2019-07-25 11:20:00,661.24,661.51,660.23,661.0,5475.0,661.24,661.51,660.23,661.0,5475.0
2019-07-25 11:30:00,660.92,661.09,658.73,658.97,2054.0,660.92,661.09,658.73,658.97,2054.0
2019-07-25 11:40:00,660.03,660.24,657.24,657.24,3578.0,660.03,660.24,657.24,657.24,3578.0
2019-07-25 11:50:00,657.5,658.67,657.37,657.88,5394.0,657.5,658.67,657.37,657.88,5394.0
2019-07-25 12:00:00,658.19,658.52,657.53,658.09,5636.0,658.19,658.52,657.53,658.09,5636.0
2019-07-25 12:10:00,657.87,658.47,657.66,658.47,2100.0,657.87,658.47,657.66,658.47,2100.0
2019-07-25 12:20:00,658.57,658.64,656.78,656.78,3050.0,658.57,658.64,656.78,656.78,3050.0
2019-07-25 12:30:00,656.56,657.01,654.52,655.0,10401.0,656.56,657.01,654.52,655.0,10401.0
2019-07-25 12:40:00,654.7,656.59,654.7,656.59,8500.0,654.7,656.59,654.7,656.59,8500.0
2019-07-25 12:50:00,656.0,656.01,654.88,655.0,3326.0,656.0,656.01,654.88,655.0,3326.0
2019-07-25 13:00:00,655.23,655.63,654.14,655.24,4400.0,655.23,655.63,654.14,655.24,4400.0
2019-07-25 13:10:00,654.95,655.12,653.65,653.68,2634.0,654.95,655.12,653.65,653.68,2634.0
2019-07-25 13:20:00,653.68,653.95,652.5,652.51,4687.0,653.68,653.95,652.5,652.51,4687.0
2019-07-25 13:30:00,652.57,654.56,652.57,654.29,3140.0,652.57,654.56,652.57,654.29,3140.0
2019-07-25 13:40:00,654.47,654.62,653.62,653.62,2400.0,654.47,654.62,653.62,653.62,2400.0
2019-07-25 13:50:00,653.42,653.42,651.3,652.63,3650.0,653.42,653.42,651.3,652.63,3650.0
2019-07-25 14:00:00,653.32,653.32,651.89,652.62,11200.0,653.32,653.32,651.89,652.62,11200.0
2019-07-25 14:10:00,652.38,654.57,652.13,653.31,4287.0,652.38,654.57,652.13,653.31,4287.0
2019-07-25 14:20:00,652.95,653.14,652.77,652.82,3700.0,652.95,653.14,652.77,652.82,3700.0
2019-07-25 14:30:00,652.83,653.65,652.82,653.25,1800.0,652.83,653.65,652.82,653.25,1800.0
2019-07-25 14:40:00,652.95,653.46,652.8,653.27,3400.0,652.95,653.46,652.8,653.27,3400.0
2019-07-25 14:50:00,652.68,654.16,652.62,654.16,5000.0,652.68,654.16,652.62,654.16,5000.0
2019-07-25 15:00:00,653.44,653.56,652.16,652.16,1800.0,653.44,653.56,652.16,652.16,1800.0
2019-07-25 15:10:00,652.05,652.46,652.05,652.24,2028.0,652.05,652.46,652.05,652.24,2028.0
2019-07-25 15:20:00,652.23,653.52,652.23,653.25,8400.0,652.23,653.52,652.23,653.25,8400.0
2019-07-25 15:30:00,653.48,653.49,651.7,651.71,3855.0,653.48,653.49,651.7,651.71,3855.0
2019-07-25 15:40:00,652.0,652.31,651.71,652.2,31797.0,652.0,652.31,651.71,652.2,31797.0
2019-07-25 15:50:00,652.0,652.69,650.86,652.5,28270.0,652.0,652.69,650.86,652.5,28270.0
2019-07-26 09:30:00,650.0,652.64,649.56,651.83,9273.0,650.0,652.64,649.56,651.83,9273.0
2019-07-26 09:40:00,653.12,653.13,647.13,648.0,8284.0,653.12,653.13,647.13,648.0,8284.0
2019-07-26 09:50:00,648.17,652.75,647.46,652.75,6181.0,648.17,652.75,647.46,652.75,6181.0
2019-07-26 10:00:00,652.28,656.86,652.28,656.3,12458.0,652.28,656.86,652.28,656.3,12458.0
2019-07-26 10:10:00,656.49,660.67,656.2,659.95,11386.0,656.49,660.67,656.2,659.95,11386.0
2019-07-26 10:20:00,659.96,659.96,658.12,659.32,4525.0,659.96,659.96,658.12,659.32,4525.0
2019-07-26 10:30:00,659.32,661.25,658.57,661.04,19154.0,659.32,661.25,658.57,661.04,19154.0
2019-07-26 10:40:00,660.93,661.75,660.18,660.19,9267.0,660.93,661.75,660.18,660.19,9267.0
2019-07-26 10:50:00,660.32,662.36,660.31,661.3,4862.0,660.32,662.36,660.31,661.3,4862.0
2019-07-26 11:00:00,661.44,662.9,661.3,661.41,5026.0,661.44,662.9,661.3,661.41,5026.0
2019-07-26 11:10:00,661.35,661.79,660.85,661.04,3220.0,661.35,661.79,660.85,661.04,3220.0
2019-07-26 11:20:00,661.09,662.35,660.85,662.34,6895.0,661.09,662.35,660.85,662.34,6895.0
2019-07-26 11:30:00,662.34,662.39,660.02,660.2,7900.0,662.34,662.39,660.02,660.2,7900.0
2019-07-26 11:40:00,660.35,660.84,660.12,660.84,3244.0,660.35,660.84,660.12,660.84,3244.0
2019-07-26 11:50:00,660.98,661.02,660.81,660.81,900.0,660.98,661.02,660.81,660.81,900.0
2019-07-26 12:00:00,660.26,660.26,657.65,657.75,3949.0,660.26,660.26,657.65,657.75,3949.0
2019-07-26 12:10:00,658.11,659.21,657.67,657.88,6200.0,658.11,659.21,657.67,657.88,6200.0
2019-07-26 12:20:00,657.68,658.51,656.78,657.35,7198.0,657.68,658.51,656.78,657.35,7198.0
2019-07-26 12:30:00,657.07,657.07,655.57,655.57,3017.0,657.07,657.07,655.57,655.57,3017.0
2019-07-26 12:40:00,655.45,655.71,654.27,654.27,2078.0,655.45,655.71,654.27,654.27,2078.0
2019-07-26 12:50:00,654.27,655.64,653.99,655.2,4700.0,654.27,655.64,653.99,655.2,4700.0
2019-07-26 13:00:00,654.99,655.25,654.56,654.66,800.0,654.99,655.25,654.56,654.66,800.0
2019-07-26 13:10:00,654.78,655.64,654.54,655.34,2250.0,654.78,655.64,654.54,655.34,2250.0
2019-07-26 13:20:00,655.48,657.09,655.48,657.08,2946.0,655.48,657.09,655.48,657.08,2946.0
2019-07-26 13:30:00,656.72,656.72,656.11,656.11,800.0,656.72,656.72,656.11,656.11,800.0
2019-07-26 13:40:00,656.18,656.33,654.68,655.03,3100.0,656.18,656.33,654.68,655.03,3100.0
2019-07-26 13:50:00,655.32,655.73,654.95,655.42,1304.0,655.32,655.73,654.95,655.42,1304.0
2019-07-26 14:00:00,655.43,655.68,652.12,652.12,5985.0,655.43,655.68,652.12,652.12,5985.0
2019-07-26 14:10:00,652.12,652.12,650.64,651.51,1955.0,652.12,652.12,650.64,651.51,1955.0
2019-07-26 14:20:00,650.77,652.62,650.77,652.62,10919.0,650.77,652.62,650.77,652.62,10919.0
2019-07-26 14:30:00,652.62,653.09,652.05,652.11,1665.0,652.62,653.09,652.05,652.11,1665.0
2019-07-26 14:40:00,651.8,651.81,650.64,651.65,1731.0,651.8,651.81,650.64,651.65,1731.0
2019-07-26 14:50:00,651.16,651.37,648.51,649.01,4098.0,651.16,651.37,648.51,649.01,4098.0
2019-07-26 15:00:00,649.14,651.03,648.75,650.82,7597.0,649.14,651.03,648.75,650.82,7597.0
2019-07-26 15:10:00,651.34,652.37,650.83,652.26,4951.0,651.34,652.37,650.83,652.26,4951.0
2019-07-26 15:20:00,652.5,653.43,651.75,653.25,11097.0,652.5,653.43,651.75,653.25,11097.0
2019-07-26 15:30:00,653.1,654.4,653.1,653.76,5000.0,653.1,654.4,653.1,653.76,5000.0
2019-07-26 15:40:00,653.92,654.5,652.65,654.11,17350.0,653.92,654.5,652.65,654.11,17350.0
2019-07-26 15:50:00,654.81,655.31,653.88,655.0,19697.0,654.81,655.31,653.88,655.0,19697.0
2019-07-29 09:30:00,656.13,658.3,650.71,651.25,9942.0,656.13,658.3,650.71,651.25,9942.0
2019-07-29 09:40:00,651.88,652.27,648.67,650.67,9590.0,651.88,652.27,648.67,650.67,9590.0
2019-07-29 09:50:00,650.01,650.31,646.01,648.3,10005.0,650.01,650.31,646.01,648.3,10005.0
2019-07-29 10:00:00,648.25,649.51,647.04,647.44,4664.0,648.25,649.51,647.04,647.44,4664.0
2019-07-29 10:10:00,648.03,650.88,646.3,650.12,10703.0,648.03,650.88,646.3,650.12,10703.0
2019-07-29 10:20:00,650.45,651.14,649.66,649.94,3900.0,650.45,651.14,649.66,649.94,3900.0
2019-07-29 10:30:00,649.34,651.64,649.32,650.84,2802.0,649.34,651.64,649.32,650.84,2802.0
2019-07-29 10:40:00,651.15,651.16,649.86,650.12,1700.0,651.15,651.16,649.86,650.12,1700.0
2019-07-29 10:50:00,650.56,651.06,649.61,649.83,2950.0,650.56,651.06,649.61,649.83,2950.0
2019-07-29 11:00:00,649.74,650.84,648.82,650.08,3392.0,649.74,650.84,648.82,650.08,3392.0
2019-07-29 11:10:00,650.61,652.18,650.0,652.18,1413.0,650.61,652.18,650.0,652.18,1413.0
2019-07-29 11:20:00,652.08,652.73,651.19,652.16,1477.0,652.08,652.73,651.19,652.16,1477.0
2019-07-29 11:30:00,651.84,653.7,650.35,653.0,4405.0,651.84,653.7,650.35,653.0,4405.0
2019-07-29 11:40:00,653.36,654.62,652.95,654.62,1100.0,653.36,654.62,652.95,654.62,1100.0
2019-07-29 11:50:00,654.25,654.31,653.66,653.98,3740.0,654.25,654.31,653.66,653.98,3740.0
2019-07-29 12:00:00,654.04,654.04,653.15,653.68,600.0,654.04,654.04,653.15,653.68,600.0
2019-07-29 12:10:00,653.25,653.26,651.6,652.26,1700.0,653.25,653.26,651.6,652.26,1700.0
2019-07-29 12:20:00,652.28,652.28,650.88,650.88,1100.0,652.28,652.28,650.88,650.88,1100.0
2019-07-29 12:30:00,651.06,651.2,651.0,651.2,1000.0,651.06,651.2,651.0,651.2,1000.0
2019-07-29 12:40:00,650.47,651.5,650.47,651.5,1000.0,650.47,651.5,650.47,651.5,1000.0
2019-07-29 12:50:00,651.44,651.44,650.65,650.65,800.0,651.44,651.44,650.65,650.65,800.0
2019-07-29 13:00:00,650.55,651.02,648.7,648.7,1758.0,650.55,651.02,648.7,648.7,1758.0
2019-07-29 13:10:00,648.71,649.97,648.57,649.81,2800.0,648.71,649.97,648.57,649.81,2800.0
2019-07-29 13:20:00,649.09,649.69,648.82,649.54,8200.0,649.09,649.69,648.82,649.54,8200.0
2019-07-29 13:30:00,649.52,650.06,649.33,649.33,1000.0,649.52,650.06,649.33,649.33,1000.0
2019-07-29 13:40:00,649.13,649.78,649.13,649.3,1272.0,649.13,649.78,649.13,649.3,1272.0
2019-07-29 13:50:00,648.58,648.65,647.96,647.96,1231.0,648.58,648.65,647.96,647.96,1231.0
2019-07-29 14:00:00,648.35,648.87,648.28,648.34,1254.0,648.35,648.87,648.28,648.34,1254.0
2019-07-29 14:10:00,648.45,648.65,648.25,648.57,6000.0,648.45,648.65,648.25,648.57,6000.0
2019-07-29 14:20:00,648.72,649.98,648.72,649.93,2000.0,648.72,649.98,648.72,649.93,2000.0
2019-07-29 14:30:00,650.17,650.77,650.17,650.71,2300.0,650.17,650.77,650.17,650.71,2300.0
2019-07-29 14:40:00,650.71,651.23,648.57,648.71,3235.0,650.71,651.23,648.57,648.71,3235.0
2019-07-29 14:50:00,649.2,650.17,649.2,650.0,900.0,649.2,650.17,649.2,650.0,900.0
2019-07-29 15:00:00,650.2,650.35,648.64,650.01,2700.0,650.2,650.35,648.64,650.01,2700.0
2019-07-29 15:10:00,650.09,650.68,649.82,650.67,6700.0,650.09,650.68,649.82,650.67,6700.0
2019-07-29 15:20:00,650.9,652.22,650.9,651.92,2772.0,650.9,652.22,650.9,651.92,2772.0
2019-07-29 15:30:00,651.6,653.31,651.32,653.31,4300.0,651.6,653.31,651.32,653.31,4300.0
2019-07-29 15:40:00,653.45,653.79,653.02,653.42,4225.0,653.45,653.79,653.02,653.42,4225.0
2019-07-29 15:50:00,652.84,654.53,652.38,653.49,8752.0,652.84,654.53,652.38,653.49,8752.0
2019-07-30 09:30:00,646.73,650.05,642.25,646.21,18242.0,646.73,650.05,642.25,646.21,18242.0
2019-07-30 09:40:00,646.05,647.57,644.0,644.0,6065.0,646.05,647.57,644.0,644.0,6065.0
2019-07-30 09:50:00,643.0,643.4,641.21,641.78,11301.0,643.0,643.4,641.21,641.78,11301.0
2019-07-30 10:00:00,641.01,642.95,640.08,640.44,9633.0,641.01,642.95,640.08,640.44,9633.0
2019-07-30 10:10:00,640.9,641.49,639.51,640.64,8551.0,640.9,641.49,639.51,640.64,8551.0
2019-07-30 10:20:00,640.0,640.16,638.18,640.02,5119.0,640.0,640.16,638.18,640.02,5119.0
2019-07-30 10:30:00,640.14,640.49,638.38,638.91,4823.0,640.14,640.49,638.38,638.91,4823.0
2019-07-30 10:40:00,638.62,638.62,637.18,637.38,2850.0,638.62,638.62,637.18,637.38,2850.0
2019-07-30 10:50:00,637.42,637.42,635.26,635.6,14221.0,637.42,637.42,635.26,635.6,14221.0
2019-07-30 11:00:00,635.89,639.26,635.0,638.82,20713.0,635.89,639.26,635.0,638.82,20713.0
2019-07-30 11:10:00,639.41,640.9,638.16,640.9,13227.0,639.41,640.9,638.16,640.9,13227.0
2019-07-30 11:20:00,641.07,642.44,641.0,641.88,6746.0,641.07,642.44,641.0,641.88,6746.0
2019-07-30 11:30:00,642.0,643.6,641.1,641.62,5206.0,642.0,643.6,641.1,641.62,5206.0
2019-07-30 11:40:00,641.51,642.0,641.46,641.96,2993.0,641.51,642.0,641.46,641.96,2993.0
2019-07-30 11:50:00,641.94,641.94,637.0,637.0,15080.0,641.94,641.94,637.0,637.0,15080.0
2019-07-30 12:00:00,637.14,639.52,636.86,639.1,6925.0,637.14,639.52,636.86,639.1,6925.0
2019-07-30 12:10:00,639.67,639.7,638.22,639.5,2014.0,639.67,639.7,638.22,639.5,2014.0
2019-07-30 12:20:00,639.8,639.96,639.19,639.49,3187.0,639.8,639.96,639.19,639.49,3187.0
2019-07-30 12:30:00,639.8,639.89,638.97,638.97,2229.0,639.8,639.89,638.97,638.97,2229.0
2019-07-30 12:40:00,638.9,639.21,638.04,638.04,1223.0,638.9,639.21,638.04,638.04,1223.0
2019-07-30 12:50:00,638.09,638.82,637.8,638.09,3549.0,638.09,638.82,637.8,638.09,3549.0
2019-07-30 13:00:00,638.44,638.45,636.0,636.05,9045.0,638.44,638.45,636.0,636.05,9045.0
2019-07-30 13:10:00,635.98,636.18,634.5,634.64,11623.0,635.98,636.18,634.5,634.64,11623.0
2019-07-30 13:20:00,634.86,634.98,634.37,634.97,3541.0,634.86,634.98,634.37,634.97,3541.0
2019-07-30 13:30:00,635.11,636.22,634.1,634.11,9590.0,635.11,636.22,634.1,634.11,9590.0
2019-07-30 13:40:00,634.01,634.19,632.5,634.19,5055.0,634.01,634.19,632.5,634.19,5055.0
2019-07-30 13:50:00,634.33,634.33,631.14,631.88,5847.0,634.33,634.33,631.14,631.88,5847.0
2019-07-30 14:00:00,632.15,634.02,632.15,633.22,4934.0,632.15,634.02,632.15,633.22,4934.0
2019-07-30 14:10:00,632.01,633.12,631.65,632.83,1416.0,632.01,633.12,631.65,632.83,1416.0
2019-07-30 14:20:00,632.74,633.21,632.58,633.14,5256.0,632.74,633.21,632.58,633.14,5256.0
2019-07-30 14:30:00,633.08,633.59,631.55,631.55,2842.0,633.08,633.59,631.55,631.55,2842.0
2019-07-30 14:40:00,631.9,631.9,630.0,630.05,6615.0,631.9,631.9,630.0,630.05,6615.0
2019-07-30 14:50:00,629.63,630.67,629.63,629.94,6498.0,629.63,630.67,629.63,629.94,6498.0
2019-07-30 15:00:00,629.86,630.38,629.69,630.06,2310.0,629.86,630.38,629.69,630.06,2310.0
2019-07-30 15:10:00,630.08,631.47,629.82,631.47,2800.0,630.08,631.47,629.82,631.47,2800.0
2019-07-30 15:20:00,631.21,632.3,630.69,631.56,4852.0,631.21,632.3,630.69,631.56,4852.0
2019-07-30 15:30:00,631.34,633.3,631.34,632.35,7663.0,631.34,633.3,631.34,632.35,7663.0
2019-07-30 15:40:00,632.25,632.77,631.69,632.76,7845.0,632.25,632.77,631.69,632.76,7845.0
2019-07-30 15:50:00,632.77,634.43,632.3,634.43,27061.0,632.77,634.43,632.3,634.43,27061.0
2019-07-31 09:30:00,636.9,643.44,633.02,633.04,16955.0,636.9,643.44,633.02,633.04,16955.0
2019-07-31 09:40:00,634.08,634.09,630.83,630.84,3663.0,634.08,634.09,630.83,630.84,3663.0
2019-07-31 09:50:00,630.94,631.96,629.19,631.68,5232.0,630.94,631.96,629.19,631.68,5232.0
2019-07-31 10:00:00,631.98,631.98,627.46,628.79,4950.0,631.98,631.98,627.46,628.79,4950.0
2019-07-31 10:10:00,628.74,630.16,628.59,629.73,6856.0,628.74,630.16,628.59,629.73,6856.0
2019-07-31 10:20:00,629.73,632.94,629.73,631.03,5289.0,629.73,632.94,629.73,631.03,5289.0
2019-07-31 10:30:00,630.73,631.61,629.33,630.61,10300.0,630.73,631.61,629.33,630.61,10300.0
2019-07-31 10:40:00,630.14,630.68,629.43,630.45,5300.0,630.14,630.68,629.43,630.45,5300.0
2019-07-31 10:50:00,630.7,631.98,630.38,630.53,3996.0,630.7,631.98,630.38,630.53,3996.0
2019-07-31 11:00:00,630.88,633.43,630.88,633.3,7690.0,630.88,633.43,630.88,633.3,7690.0
2019-07-31 11:10:00,633.72,634.57,632.9,633.35,4300.0,633.72,634.57,632.9,633.35,4300.0
2019-07-31 11:20:00,633.25,634.87,633.25,634.0,2600.0,633.25,634.87,633.25,634.0,2600.0
2019-07-31 11:30:00,634.08,634.36,633.41,633.41,1900.0,634.08,634.36,633.41,633.41,1900.0
2019-07-31 11:40:00,633.32,633.32,631.94,632.39,2700.0,633.32,633.32,631.94,632.39,2700.0
2019-07-31 11:50:00,631.82,633.75,631.57,632.36,5100.0,631.82,633.75,631.57,632.36,5100.0
2019-07-31 12:00:00,632.93,634.07,631.96,632.12,6120.0,632.93,634.07,631.96,632.12,6120.0
2019-07-31 12:10:00,631.76,632.48,631.64,632.27,2149.0,631.76,632.48,631.64,632.27,2149.0
2019-07-31 12:20:00,632.33,632.78,631.76,631.76,2461.0,632.33,632.78,631.76,631.76,2461.0
2019-07-31 12:30:00,631.76,632.13,630.61,630.61,1250.0,631.76,632.13,630.61,630.61,1250.0
2019-07-31 12:40:00,630.91,631.28,629.43,629.64,2300.0,630.91,631.28,629.43,629.64,2300.0
2019-07-31 12:50:00,629.19,629.96,629.19,629.7,900.0,629.19,629.96,629.19,629.7,900.0
2019-07-31 13:00:00,629.56,629.56,628.12,628.13,1600.0,629.56,629.56,628.12,628.13,1600.0
2019-07-31 13:10:00,628.15,628.63,627.67,628.21,4905.0,628.15,628.63,627.67,628.21,4905.0
2019-07-31 13:20:00,627.63,628.03,627.61,627.88,1400.0,627.63,628.03,627.61,627.88,1400.0
2019-07-31 13:30:00,628.13,629.22,627.95,628.0,5727.0,628.13,629.22,627.95,628.0,5727.0
2019-07-31 13:40:00,628.0,628.21,627.3,627.38,3368.0,628.0,628.21,627.3,627.38,3368.0
2019-07-31 13:50:00,627.26,627.26,625.58,626.69,4942.0,627.26,627.26,625.58,626.69,4942.0
2019-07-31 14:00:00,626.12,627.46,624.01,626.11,11266.0,626.12,627.46,624.01,626.11,11266.0
2019-07-31 14:10:00,626.09,628.54,625.88,627.84,8093.0,626.09,628.54,625.88,627.84,8093.0
2019-07-31 14:20:00,628.16,628.16,626.93,627.15,2800.0,628.16,628.16,626.93,627.15,2800.0
2019-07-31 14:30:00,627.09,627.77,623.21,624.17,7189.0,627.09,627.77,623.21,624.17,7189.0
2019-07-31 14:40:00,622.26,623.29,619.63,619.65,28377.0,622.26,623.29,619.63,619.65,28377.0
2019-07-31 14:50:00,619.12,620.56,614.13,620.0,12497.0,619.12,620.56,614.13,620.0,12497.0
2019-07-31 15:00:00,620.41,626.45,620.37,624.36,11537.0,620.41,626.45,620.37,624.36,11537.0
2019-07-31 15:10:00,625.0,626.12,623.86,625.54,2800.0,625.0,626.12,623.86,625.54,2800.0
2019-07-31 15:20:00,625.84,628.12,625.83,626.14,5198.0,625.84,628.12,625.83,626.14,5198.0
2019-07-31 15:30:00,626.6,626.66,622.65,622.88,5625.0,626.6,626.66,622.65,622.88,5625.0
2019-07-31 15:40:00,623.11,624.57,621.91,622.99,7147.0,623.11,624.57,621.91,622.99,7147.0
2019-07-31 15:50:00,622.98,622.98,620.86,621.18,29522.0,622.98,622.98,620.86,621.18,29522.0
2019-08-01 09:30:00,624.53,632.0,621.43,631.99,10999.0,624.53,632.0,621.43,631.99,10999.0
2019-08-01 09:40:00,631.31,634.96,629.71,634.96,13674.0,631.31,634.96,629.71,634.96,13674.0
2019-08-01 09:50:00,634.82,641.1,634.81,641.09,16982.0,634.82,641.1,634.81,641.09,16982.0
2019-08-01 10:00:00,641.03,643.43,639.45,643.42,5109.0,641.03,643.43,639.45,643.42,5109.0
2019-08-01 10:10:00,643.28,643.29,641.0,643.28,2235.0,643.28,643.29,641.0,643.28,2235.0
2019-08-01 10:20:00,643.27,646.78,642.62,646.77,6599.0,643.27,646.78,642.62,646.77,6599.0
2019-08-01 10:30:00,646.68,648.55,645.99,646.09,3926.0,646.68,648.55,645.99,646.09,3926.0
2019-08-01 10:40:00,645.27,645.57,643.35,644.67,9965.0,645.27,645.57,643.35,644.67,9965.0
2019-08-01 10:50:00,645.46,646.02,644.41,645.23,3567.0,645.46,646.02,644.41,645.23,3567.0
2019-08-01 11:00:00,645.46,646.0,644.0,644.56,2400.0,645.46,646.0,644.0,644.56,2400.0
2019-08-01 11:10:00,644.26,644.75,643.16,643.98,3468.0,644.26,644.75,643.16,643.98,3468.0
2019-08-01 11:20:00,644.16,645.65,644.15,645.3,11166.0,644.16,645.65,644.15,645.3,11166.0
2019-08-01 11:30:00,645.36,646.5,643.61,643.62,4400.0,645.36,646.5,643.61,643.62,4400.0
2019-08-01 11:40:00,644.06,644.06,642.75,642.75,3552.0,644.06,644.06,642.75,642.75,3552.0
2019-08-01 11:50:00,642.89,642.9,641.48,641.72,1600.0,642.89,642.9,641.48,641.72,1600.0
2019-08-01 12:00:00,641.5,641.5,640.85,641.24,2400.0,641.5,641.5,640.85,641.24,2400.0
2019-08-01 12:10:00,641.85,643.01,641.5,642.35,3214.0,641.85,643.01,641.5,642.35,3214.0
2019-08-01 12:20:00,642.35,642.65,642.0,642.31,4600.0,642.35,642.65,642.0,642.31,4600.0
2019-08-01 12:30:00,642.84,642.84,642.07,642.83,2396.0,642.84,642.84,642.07,642.83,2396.0
2019-08-01 12:40:00,642.67,643.79,642.67,643.32,3350.0,642.67,643.79,642.67,643.32,3350.0
2019-08-01 12:50:00,642.47,642.86,641.55,641.59,2730.0,642.47,642.86,641.55,641.59,2730.0
2019-08-01 13:00:00,641.2,641.2,640.98,641.08,600.0,641.2,641.2,640.98,641.08,600.0
2019-08-01 13:10:00,641.14,643.33,641.14,642.38,6344.0,641.14,643.33,641.14,642.38,6344.0
2019-08-01 13:20:00,642.14,643.12,638.81,638.81,1800.0,642.14,643.12,638.81,638.81,1800.0
2019-08-01 13:30:00,638.63,638.63,632.86,632.86,3799.0,638.63,638.63,632.86,632.86,3799.0
2019-08-01 13:40:00,631.45,633.45,628.72,630.65,4163.0,631.45,633.45,628.72,630.65,4163.0
2019-08-01 13:50:00,631.2,631.29,625.14,628.53,8114.0,631.2,631.29,625.14,628.53,8114.0
2019-08-01 14:00:00,627.97,629.59,624.21,624.21,12597.0,627.97,629.59,624.21,624.21,12597.0
2019-08-01 14:10:00,624.0,624.61,621.05,621.66,8970.0,624.0,624.61,621.05,621.66,8970.0
2019-08-01 14:20:00,621.75,621.75,617.59,621.29,15258.0,621.75,621.75,617.59,621.29,15258.0
2019-08-01 14:30:00,621.01,622.41,618.67,618.72,3650.0,621.01,622.41,618.67,618.72,3650.0
2019-08-01 14:40:00,619.5,622.91,617.02,622.5,4820.0,619.5,622.91,617.02,622.5,4820.0
2019-08-01 14:50:00,622.96,624.77,621.86,622.72,3300.0,622.96,624.77,621.86,622.72,3300.0
2019-08-01 15:00:00,622.94,623.42,621.6,622.08,1777.0,622.94,623.42,621.6,622.08,1777.0
2019-08-01 15:10:00,622.0,623.69,620.81,623.43,3369.0,622.0,623.69,620.81,623.43,3369.0
2019-08-01 15:20:00,623.37,628.42,622.66,627.2,18832.0,623.37,628.42,622.66,627.2,18832.0
2019-08-01 15:30:00,626.72,630.93,625.72,629.9,9050.0,626.72,630.93,625.72,629.9,9050.0
2019-08-01 15:40:00,629.97,631.07,627.74,628.55,11474.0,629.97,631.07,627.74,628.55,11474.0
2019-08-01 15:50:00,628.19,629.5,626.48,626.75,45003.0,628.19,629.5,626.48,626.75,45003.0
2019-08-02 09:30:00,622.63,624.08,615.66,620.38,14979.0,622.63,624.08,615.66,620.38,14979.0
2019-08-02 09:40:00,620.21,622.42,618.0,621.23,11232.0,620.21,622.42,618.0,621.23,11232.0
2019-08-02 09:50:00,620.5,625.0,620.35,622.86,10225.0,620.5,625.0,620.35,622.86,10225.0
2019-08-02 10:00:00,622.91,622.91,617.12,619.02,4495.0,622.91,622.91,617.12,619.02,4495.0
2019-08-02 10:10:00,618.81,620.42,617.31,618.22,4702.0,618.81,620.42,617.31,618.22,4702.0
2019-08-02 10:20:00,618.53,620.46,616.5,617.63,7880.0,618.53,620.46,616.5,617.63,7880.0
2019-08-02 10:30:00,616.79,616.91,613.03,616.06,9229.0,616.79,616.91,613.03,616.06,9229.0
2019-08-02 10:40:00,614.93,615.5,612.87,613.3,9890.0,614.93,615.5,612.87,613.3,9890.0
2019-08-02 10:50:00,613.32,613.33,611.19,611.41,4055.0,613.32,613.33,611.19,611.41,4055.0
2019-08-02 11:00:00,611.26,611.65,609.6,611.14,18967.0,611.26,611.65,609.6,611.14,18967.0
2019-08-02 11:10:00,611.23,614.52,611.23,614.37,6234.0,611.23,614.52,611.23,614.37,6234.0
2019-08-02 11:20:00,614.0,615.84,613.52,614.2,3500.0,614.0,615.84,613.52,614.2,3500.0
2019-08-02 11:30:00,614.46,615.16,613.01,613.01,4229.0,614.46,615.16,613.01,613.01,4229.0
2019-08-02 11:40:00,612.86,613.44,611.54,612.6,2800.0,612.86,613.44,611.54,612.6,2800.0
2019-08-02 11:50:00,612.08,614.45,611.92,614.39,3200.0,612.08,614.45,611.92,614.39,3200.0
2019-08-02 12:00:00,614.42,615.03,613.01,614.84,6800.0,614.42,615.03,613.01,614.84,6800.0
2019-08-02 12:10:00,614.73,616.76,614.7,616.76,3330.0,614.73,616.76,614.7,616.76,3330.0
2019-08-02 12:20:00,616.64,619.45,615.72,618.28,9452.0,616.64,619.45,615.72,618.28,9452.0
2019-08-02 12:30:00,618.5,618.63,616.52,616.88,2100.0,618.5,618.63,616.52,616.88,2100.0
2019-08-02 12:40:00,616.27,617.33,616.12,616.12,2750.0,616.27,617.33,616.12,616.12,2750.0
2019-08-02 12:50:00,615.89,616.04,613.78,614.17,2113.0,615.89,616.04,613.78,614.17,2113.0
2019-08-02 13:00:00,613.97,614.4,613.2,613.47,1200.0,613.97,614.4,613.2,613.47,1200.0
2019-08-02 13:10:00,612.09,612.7,612.09,612.69,800.0,612.09,612.7,612.09,612.69,800.0
2019-08-02 13:20:00,612.82,613.33,612.35,612.66,2864.0,612.82,613.33,612.35,612.66,2864.0
2019-08-02 13:30:00,613.07,613.07,610.94,611.2,2125.0,613.07,613.07,610.94,611.2,2125.0
2019-08-02 13:40:00,611.79,611.79,611.32,611.33,600.0,611.79,611.79,611.32,611.33,600.0
2019-08-02 13:50:00,611.0,611.08,610.32,610.45,2401.0,611.0,611.08,610.32,610.45,2401.0
2019-08-02 14:00:00,610.56,611.99,610.0,611.95,2709.0,610.56,611.99,610.0,611.95,2709.0
2019-08-02 14:10:00,612.4,613.09,612.4,613.09,450.0,612.4,613.09,612.4,613.09,450.0
2019-08-02 14:20:00,614.15,614.44,613.0,613.43,1600.0,614.15,614.44,613.0,613.43,1600.0
2019-08-02 14:30:00,613.02,614.13,612.72,614.13,1450.0,613.02,614.13,612.72,614.13,1450.0
2019-08-02 14:40:00,614.33,614.78,613.51,614.05,3099.0,614.33,614.78,613.51,614.05,3099.0
2019-08-02 14:50:00,614.11,614.45,613.66,614.09,1803.0,614.11,614.45,613.66,614.09,1803.0
2019-08-02 15:00:00,613.98,614.99,613.93,614.49,1757.0,613.98,614.99,613.93,614.49,1757.0
2019-08-02 15:10:00,614.66,614.87,613.74,614.33,1675.0,614.66,614.87,613.74,614.33,1675.0
2019-08-02 15:20:00,614.41,617.59,614.41,617.07,1500.0,614.41,617.59,614.41,617.07,1500.0
2019-08-02 15:30:00,616.0,617.96,615.99,617.84,2212.0,616.0,617.96,615.99,617.84,2212.0
2019-08-02 15:40:00,618.4,618.43,616.0,616.0,5715.0,618.4,618.43,616.0,616.0,5715.0
2019-08-02 15:50:00,616.08,616.55,614.16,614.84,13731.0,616.08,616.55,614.16,614.84,13731.0
2019-08-05 09:30:00,598.52,598.97,591.16,594.44,25834.0,598.52,598.97,591.16,594.44,25834.0
2019-08-05 09:40:00,595.47,595.8,592.0,593.8,11397.0,595.47,595.8,592.0,593.8,11397.0
2019-08-05 09:50:00,593.02,602.66,592.77,599.06,29751.0,593.02,602.66,592.77,599.06,29751.0
2019-08-05 10:00:00,599.05,600.84,588.01,589.28,34743.0,599.05,600.84,588.01,589.28,34743.0
2019-08-05 10:10:00,587.36,589.71,586.17,589.1,17584.0,587.36,589.71,586.17,589.1,17584.0
2019-08-05 10:20:00,588.45,588.45,585.37,588.04,8250.0,588.45,588.45,585.37,588.04,8250.0
2019-08-05 10:30:00,588.56,588.9,582.52,583.15,13077.0,588.56,588.9,582.52,583.15,13077.0
2019-08-05 10:40:00,583.59,583.74,574.54,578.3,33518.0,583.59,583.74,574.54,578.3,33518.0
2019-08-05 10:50:00,578.75,581.4,578.69,581.0,26601.0,578.75,581.4,578.69,581.0,26601.0
2019-08-05 11:00:00,581.0,581.75,574.53,576.69,17152.0,581.0,581.75,574.53,576.69,17152.0
2019-08-05 11:10:00,576.41,580.45,576.02,580.04,11933.0,576.41,580.45,576.02,580.04,11933.0
2019-08-05 11:20:00,579.69,582.44,579.67,582.26,19009.0,579.69,582.44,579.67,582.26,19009.0
2019-08-05 11:30:00,581.61,583.41,580.52,580.65,10583.0,581.61,583.41,580.52,580.65,10583.0
2019-08-05 11:40:00,580.73,580.9,578.15,580.89,15534.0,580.73,580.9,578.15,580.89,15534.0
2019-08-05 11:50:00,580.66,581.04,580.0,580.51,6705.0,580.66,581.04,580.0,580.51,6705.0
2019-08-05 12:00:00,581.06,582.89,580.37,582.06,10041.0,581.06,582.89,580.37,582.06,10041.0
2019-08-05 12:10:00,582.43,582.95,581.27,582.76,6621.0,582.43,582.95,581.27,582.76,6621.0
2019-08-05 12:20:00,582.62,583.16,580.5,580.87,6729.0,582.62,583.16,580.5,580.87,6729.0
2019-08-05 12:30:00,581.38,582.3,578.78,579.51,6956.0,581.38,582.3,578.78,579.51,6956.0
2019-08-05 12:40:00,579.79,581.32,578.63,579.71,8364.0,579.79,581.32,578.63,579.71,8364.0
2019-08-05 12:50:00,579.55,579.55,574.7,575.01,9360.0,579.55,579.55,574.7,575.01,9360.0
2019-08-05 13:00:00,575.04,575.99,574.53,575.38,11890.0,575.04,575.99,574.53,575.38,11890.0
2019-08-05 13:10:00,575.61,575.98,574.02,574.37,4200.0,575.61,575.98,574.02,574.37,4200.0
2019-08-05 13:20:00,574.7,576.11,574.36,574.9,10501.0,574.7,576.11,574.36,574.9,10501.0
2019-08-05 13:30:00,574.49,576.28,573.5,575.89,9790.0,574.49,576.28,573.5,575.89,9790.0
2019-08-05 13:40:00,575.89,576.18,570.88,571.39,10646.0,575.89,576.18,570.88,571.39,10646.0
2019-08-05 13:50:00,571.73,571.73,568.92,568.92,5647.0,571.73,571.73,568.92,568.92,5647.0
2019-08-05 14:00:00,568.89,570.96,567.39,569.45,12834.0,568.89,570.96,567.39,569.45,12834.0
2019-08-05 14:10:00,569.16,572.51,569.16,571.85,6296.0,569.16,572.51,569.16,571.85,6296.0
2019-08-05 14:20:00,571.92,572.64,571.4,572.6,11580.0,571.92,572.64,571.4,572.6,11580.0
2019-08-05 14:30:00,572.29,576.44,572.28,575.54,13360.0,572.29,576.44,572.28,575.54,13360.0
2019-08-05 14:40:00,575.82,579.4,575.0,578.32,21501.0,575.82,579.4,575.0,578.32,21501.0
2019-08-05 14:50:00,577.74,580.62,577.7,579.46,17060.0,577.74,580.62,577.7,579.46,17060.0
2019-08-05 15:00:00,579.42,580.04,574.67,574.69,9237.0,579.42,580.04,574.67,574.69,9237.0
2019-08-05 15:10:00,574.82,578.75,574.66,578.75,10612.0,574.82,578.75,574.66,578.75,10612.0
2019-08-05 15:20:00,578.19,580.46,576.02,577.25,11706.0,578.19,580.46,576.02,577.25,11706.0
2019-08-05 15:30:00,576.48,579.84,575.94,579.13,15805.0,576.48,579.84,575.94,579.13,15805.0
2019-08-05 15:40:00,579.13,579.13,575.21,575.77,16603.0,579.13,579.13,575.21,575.77,16603.0
2019-08-05 15:50:00,576.05,576.23,574.01,574.69,48910.0,576.05,576.23,574.01,574.69,48910.0
2019-08-06 09:30:00,588.53,592.97,586.88,591.0,35780.0,588.53,592.97,586.88,591.0,35780.0
2019-08-06 09:40:00,591.96,596.73,590.53,596.73,18768.0,591.96,596.73,590.53,596.73,18768.0
2019-08-06 09:50:00,596.35,598.65,594.73,594.73,13016.0,596.35,598.65,594.73,594.73,13016.0
2019-08-06 10:00:00,595.98,597.52,591.0,591.5,18387.0,595.98,597.52,591.0,591.5,18387.0
2019-08-06 10:10:00,591.0,592.05,588.0,590.5,18232.0,591.0,592.05,588.0,590.5,18232.0
2019-08-06 10:20:00,590.24,593.98,589.8,593.24,7945.0,590.24,593.98,589.8,593.24,7945.0
2019-08-06 10:30:00,592.17,597.04,592.16,597.04,4572.0,592.17,597.04,592.16,597.04,4572.0
2019-08-06 10:40:00,596.86,597.19,593.22,593.22,24573.0,596.86,597.19,593.22,593.22,24573.0
2019-08-06 10:50:00,593.45,594.51,591.78,594.51,3400.0,593.45,594.51,591.78,594.51,3400.0
2019-08-06 11:00:00,594.06,595.66,593.55,594.22,6779.0,594.06,595.66,593.55,594.22,6779.0
2019-08-06 11:10:00,594.28,594.8,592.79,593.26,10375.0,594.28,594.8,592.79,593.26,10375.0
2019-08-06 11:20:00,591.75,593.5,591.22,592.52,7528.0,591.75,593.5,591.22,592.52,7528.0
2019-08-06 11:30:00,592.93,592.93,588.65,590.19,19528.0,592.93,592.93,588.65,590.19,19528.0
2019-08-06 11:40:00,590.27,590.83,588.65,589.45,3325.0,590.27,590.83,588.65,589.45,3325.0
2019-08-06 11:50:00,589.65,590.1,587.68,590.1,5841.0,589.65,590.1,587.68,590.1,5841.0
2019-08-06 12:00:00,591.1,591.59,590.75,591.17,5825.0,591.1,591.59,590.75,591.17,5825.0
2019-08-06 12:10:00,591.23,594.0,591.23,592.7,3375.0,591.23,594.0,591.23,592.7,3375.0
2019-08-06 12:20:00,592.24,592.24,591.52,592.17,800.0,592.24,592.24,591.52,592.17,800.0
2019-08-06 12:30:00,591.5,591.72,590.32,591.07,1842.0,591.5,591.72,590.32,591.07,1842.0
2019-08-06 12:40:00,592.29,592.77,591.3,591.5,4300.0,592.29,592.77,591.3,591.5,4300.0
2019-08-06 12:50:00,591.51,592.48,591.5,591.98,2183.0,591.51,592.48,591.5,591.98,2183.0
2019-08-06 13:00:00,592.31,594.99,591.93,594.01,3972.0,592.31,594.99,591.93,594.01,3972.0
2019-08-06 13:10:00,594.01,594.02,593.03,593.99,2320.0,594.01,594.02,593.03,593.99,2320.0
2019-08-06 13:20:00,593.62,595.3,593.62,594.8,2650.0,593.62,595.3,593.62,594.8,2650.0
2019-08-06 13:30:00,594.59,596.73,594.59,596.73,11603.0,594.59,596.73,594.59,596.73,11603.0
2019-08-06 13:40:00,596.4,596.6,595.81,596.13,2900.0,596.4,596.6,595.81,596.13,2900.0
2019-08-06 13:50:00,596.03,597.06,595.55,596.56,3908.0,596.03,597.06,595.55,596.56,3908.0
2019-08-06 14:00:00,595.83,595.99,594.57,595.47,6812.0,595.83,595.99,594.57,595.47,6812.0
2019-08-06 14:10:00,596.15,599.83,596.0,599.51,6491.0,596.15,599.83,596.0,599.51,6491.0
2019-08-06 14:20:00,599.47,599.73,598.86,599.55,2700.0,599.47,599.73,598.86,599.55,2700.0
2019-08-06 14:30:00,599.42,600.81,599.42,599.6,2638.0,599.42,600.81,599.42,599.6,2638.0
2019-08-06 14:40:00,599.4,601.5,599.4,600.51,7053.0,599.4,601.5,599.4,600.51,7053.0
2019-08-06 14:50:00,600.55,600.55,597.0,597.0,2900.0,600.55,600.55,597.0,597.0,2900.0
2019-08-06 15:00:00,597.34,597.83,597.0,597.5,4930.0,597.34,597.83,597.0,597.5,4930.0
2019-08-06 15:10:00,597.37,599.56,597.28,599.3,7574.0,597.37,599.56,597.28,599.3,7574.0
2019-08-06 15:20:00,598.89,599.87,598.5,599.04,10949.0,598.89,599.87,598.5,599.04,10949.0
2019-08-06 15:30:00,599.5,601.96,599.09,601.39,9852.0,599.5,601.96,599.09,601.39,9852.0
2019-08-06 15:40:00,601.44,601.85,600.83,601.56,5528.0,601.44,601.85,600.83,601.56,5528.0
2019-08-06 15:50:00,601.76,601.99,599.17,601.0,31937.0,601.76,601.99,599.17,601.0,31937.0
2019-08-07 09:30:00,596.98,596.98,581.13,586.75,28251.0,596.98,596.98,581.13,586.75,28251.0
2019-08-07 09:40:00,588.99,590.46,583.04,586.44,8590.0,588.99,590.46,583.04,586.44,8590.0
2019-08-07 09:50:00,585.95,593.45,584.09,591.3,16315.0,585.95,593.45,584.09,591.3,16315.0
2019-08-07 10:00:00,590.65,596.08,590.61,595.74,14080.0,590.65,596.08,590.61,595.74,14080.0
2019-08-07 10:10:00,596.37,599.35,596.37,599.0,6533.0,596.37,599.35,596.37,599.0,6533.0
2019-08-07 10:20:00,598.16,598.59,595.02,597.37,4100.0,598.16,598.59,595.02,597.37,4100.0
2019-08-07 10:30:00,595.99,601.4,595.99,600.59,14743.0,595.99,601.4,595.99,600.59,14743.0
2019-08-07 10:40:00,600.7,600.78,596.37,598.62,7211.0,600.7,600.78,596.37,598.62,7211.0
2019-08-07 10:50:00,599.93,604.89,599.93,601.79,9635.0,599.93,604.89,599.93,601.79,9635.0
2019-08-07 11:00:00,600.95,601.83,599.05,600.25,8366.0,600.95,601.83,599.05,600.25,8366.0
2019-08-07 11:10:00,600.69,600.89,599.34,600.45,1718.0,600.69,600.89,599.34,600.45,1718.0
2019-08-07 11:20:00,600.58,602.12,597.36,597.37,4182.0,600.58,602.12,597.36,597.37,4182.0
2019-08-07 11:30:00,597.67,598.56,596.84,598.02,3650.0,597.67,598.56,596.84,598.02,3650.0
2019-08-07 11:40:00,599.11,599.12,596.37,596.86,6092.0,599.11,599.12,596.37,596.86,6092.0
2019-08-07 11:50:00,596.98,598.41,596.69,597.51,3726.0,596.98,598.41,596.69,597.51,3726.0
2019-08-07 12:00:00,598.03,598.03,594.78,596.78,9061.0,598.03,598.03,594.78,596.78,9061.0
2019-08-07 12:10:00,595.6,596.95,594.74,596.6,5585.0,595.6,596.95,594.74,596.6,5585.0
2019-08-07 12:20:00,596.43,596.98,595.39,596.76,2600.0,596.43,596.98,595.39,596.76,2600.0
2019-08-07 12:30:00,596.25,597.21,595.2,596.87,4475.0,596.25,597.21,595.2,596.87,4475.0
2019-08-07 12:40:00,598.01,598.01,595.5,595.75,2743.0,598.01,598.01,595.5,595.75,2743.0
2019-08-07 12:50:00,595.5,596.91,594.63,596.91,5305.0,595.5,596.91,594.63,596.91,5305.0
2019-08-07 13:00:00,596.2,596.8,595.45,595.49,925.0,596.2,596.8,595.45,595.49,925.0
2019-08-07 13:10:00,595.72,597.33,595.43,596.35,6481.0,595.72,597.33,595.43,596.35,6481.0
2019-08-07 13:20:00,596.93,599.73,596.23,598.25,8360.0,596.93,599.73,596.23,598.25,8360.0
2019-08-07 13:30:00,598.11,600.1,598.1,599.73,4554.0,598.11,600.1,598.1,599.73,4554.0
2019-08-07 13:40:00,600.48,603.67,600.48,602.32,7669.0,600.48,603.67,600.48,602.32,7669.0
2019-08-07 13:50:00,602.32,603.77,601.36,601.79,3996.0,602.32,603.77,601.36,601.79,3996.0
2019-08-07 14:00:00,601.33,604.38,601.19,604.3,5237.0,601.33,604.38,601.19,604.3,5237.0
2019-08-07 14:10:00,604.38,605.7,602.5,602.55,11781.0,604.38,605.7,602.5,602.55,11781.0
2019-08-07 14:20:00,603.13,605.59,602.5,605.2,9669.0,603.13,605.59,602.5,605.2,9669.0
2019-08-07 14:30:00,604.94,605.7,604.56,605.3,6707.0,604.94,605.7,604.56,605.3,6707.0
2019-08-07 14:40:00,605.09,608.93,605.01,607.05,14483.0,605.09,608.93,605.01,607.05,14483.0
2019-08-07 14:50:00,607.58,610.99,607.18,610.53,16786.0,607.58,610.99,607.18,610.53,16786.0
2019-08-07 15:00:00,610.05,610.92,607.16,608.55,11875.0,610.05,610.92,607.16,608.55,11875.0
2019-08-07 15:10:00,608.48,611.5,608.19,611.21,19546.0,608.48,611.5,608.19,611.21,19546.0
2019-08-07 15:20:00,611.2,612.81,611.16,611.29,13779.0,611.2,612.81,611.16,611.29,13779.0
2019-08-07 15:30:00,611.24,614.0,611.24,614.0,15507.0,611.24,614.0,611.24,614.0,15507.0
2019-08-07 15:40:00,613.75,614.33,612.34,612.95,23849.0,613.75,614.33,612.34,612.95,23849.0
2019-08-07 15:50:00,612.57,614.96,612.06,613.0,41185.0,612.57,614.96,612.06,613.0,41185.0
2019-08-08 09:30:00,645.0,661.54,640.0,657.96,82361.0,645.0,661.54,640.0,657.96,82361.0
2019-08-08 09:40:00,658.99,665.8,654.0,663.11,41236.0,658.99,665.8,654.0,663.11,41236.0
2019-08-08 09:50:00,663.92,663.92,655.16,657.62,19045.0,663.92,663.92,655.16,657.62,19045.0
2019-08-08 10:00:00,657.23,672.5,656.87,670.0,43014.0,657.23,672.5,656.87,670.0,43014.0
2019-08-08 10:10:00,670.01,676.51,668.07,668.79,37318.0,670.01,676.51,668.07,668.79,37318.0
2019-08-08 10:20:00,668.45,674.63,668.45,672.04,16515.0,668.45,674.63,668.45,672.04,16515.0
2019-08-08 10:30:00,672.04,672.81,669.36,670.87,19335.0,672.04,672.81,669.36,670.87,19335.0
2019-08-08 10:40:00,670.64,676.88,669.95,676.59,28975.0,670.64,676.88,669.95,676.59,28975.0
2019-08-08 10:50:00,676.59,678.86,673.97,676.14,22630.0,676.59,678.86,673.97,676.14,22630.0
2019-08-08 11:00:00,676.65,676.66,671.11,675.97,14536.0,676.65,676.66,671.11,675.97,14536.0
2019-08-08 11:10:00,675.11,682.75,675.01,678.44,19142.0,675.11,682.75,675.01,678.44,19142.0
2019-08-08 11:20:00,677.43,679.37,676.38,677.61,9330.0,677.43,679.37,676.38,677.61,9330.0
2019-08-08 11:30:00,677.35,682.98,677.35,679.7,12200.0,677.35,682.98,677.35,679.7,12200.0
2019-08-08 11:40:00,680.49,683.82,679.7,683.15,10874.0,680.49,683.82,679.7,683.15,10874.0
2019-08-08 11:50:00,682.4,687.17,682.4,684.0,16256.0,682.4,687.17,682.4,684.0,16256.0
2019-08-08 12:00:00,683.76,684.77,682.05,683.23,10574.0,683.76,684.77,682.05,683.23,10574.0
2019-08-08 12:10:00,683.23,683.23,679.02,680.0,13660.0,683.23,683.23,679.02,680.0,13660.0
2019-08-08 12:20:00,678.98,680.35,677.95,679.5,9925.0,678.98,680.35,677.95,679.5,9925.0
2019-08-08 12:30:00,679.52,679.69,675.28,677.51,9576.0,679.52,679.69,675.28,677.51,9576.0
2019-08-08 12:40:00,677.76,678.52,675.51,678.44,7215.0,677.76,678.52,675.51,678.44,7215.0
2019-08-08 12:50:00,678.27,682.73,678.09,682.69,8611.0,678.27,682.73,678.09,682.69,8611.0
2019-08-08 13:00:00,682.97,683.62,677.69,679.06,15180.0,682.97,683.62,677.69,679.06,15180.0
2019-08-08 13:10:00,678.72,682.03,678.52,680.74,8374.0,678.72,682.03,678.52,680.74,8374.0
2019-08-08 13:20:00,680.63,682.94,680.62,681.84,6707.0,680.63,682.94,680.62,681.84,6707.0
2019-08-08 13:30:00,682.18,685.35,681.41,684.84,9843.0,682.18,685.35,681.41,684.84,9843.0
2019-08-08 13:40:00,684.63,687.56,684.63,687.01,10892.0,684.63,687.56,684.63,687.01,10892.0
2019-08-08 13:50:00,687.16,689.75,686.74,689.0,11377.0,687.16,689.75,686.74,689.0,11377.0
2019-08-08 14:00:00,688.98,689.11,685.08,686.94,8572.0,688.98,689.11,685.08,686.94,8572.0
2019-08-08 14:10:00,686.45,689.55,686.45,687.42,11419.0,686.45,689.55,686.45,687.42,11419.0
2019-08-08 14:20:00,687.44,689.99,687.27,689.15,14056.0,687.44,689.99,687.27,689.15,14056.0
2019-08-08 14:30:00,689.72,692.41,688.55,692.07,18852.0,689.72,692.41,688.55,692.07,18852.0
2019-08-08 14:40:00,692.45,693.84,690.19,691.74,10945.0,692.45,693.84,690.19,691.74,10945.0
2019-08-08 14:50:00,691.34,692.0,687.07,688.14,10360.0,691.34,692.0,687.07,688.14,10360.0
2019-08-08 15:00:00,687.44,688.19,685.98,687.38,12066.0,687.44,688.19,685.98,687.38,12066.0
2019-08-08 15:10:00,686.63,687.23,684.51,686.15,10835.0,686.63,687.23,684.51,686.15,10835.0
2019-08-08 15:20:00,686.73,687.29,684.7,687.29,12115.0,686.73,687.29,684.7,687.29,12115.0
2019-08-08 15:30:00,686.99,689.26,686.44,686.44,18930.0,686.99,689.26,686.44,686.44,18930.0
2019-08-08 15:40:00,687.09,687.09,681.34,682.36,34646.0,687.09,687.09,681.34,682.36,34646.0
2019-08-08 15:50:00,682.49,688.39,682.35,688.11,58918.0,682.49,688.39,682.35,688.11,58918.0
2019-08-09 09:30:00,682.69,698.98,680.49,694.0,33398.0,682.69,698.98,680.49,694.0,33398.0
2019-08-09 09:40:00,694.45,695.05,683.39,683.96,11669.0,694.45,695.05,683.39,683.96,11669.0
2019-08-09 09:50:00,683.26,688.87,680.33,688.87,11651.0,683.26,688.87,680.33,688.87,11651.0
2019-08-09 10:00:00,688.72,690.31,686.16,686.93,9760.0,688.72,690.31,686.16,686.93,9760.0
2019-08-09 10:10:00,686.9,688.49,686.39,687.33,4034.0,686.9,688.49,686.39,687.33,4034.0
2019-08-09 10:20:00,687.1,687.1,682.92,683.52,8537.0,687.1,687.1,682.92,683.52,8537.0
2019-08-09 10:30:00,683.88,683.96,678.26,682.49,6096.0,683.88,683.96,678.26,682.49,6096.0
2019-08-09 10:40:00,682.72,683.02,679.0,683.02,8442.0,682.72,683.02,679.0,683.02,8442.0
2019-08-09 10:50:00,683.99,687.16,683.92,686.27,5978.0,683.99,687.16,683.92,686.27,5978.0
2019-08-09 11:00:00,685.94,686.02,680.62,682.97,16548.0,685.94,686.02,680.62,682.97,16548.0
2019-08-09 11:10:00,683.69,685.65,683.11,683.11,9078.0,683.69,685.65,683.11,683.11,9078.0
2019-08-09 11:20:00,684.02,684.33,683.0,683.58,4425.0,684.02,684.33,683.0,683.58,4425.0
2019-08-09 11:30:00,683.52,683.73,679.86,679.86,5905.0,683.52,683.73,679.86,679.86,5905.0
2019-08-09 11:40:00,679.92,681.6,679.0,680.32,10865.0,679.92,681.6,679.0,680.32,10865.0
2019-08-09 11:50:00,679.91,680.41,676.46,677.76,9767.0,679.91,680.41,676.46,677.76,9767.0
2019-08-09 12:00:00,677.97,679.21,677.46,677.73,6190.0,677.97,679.21,677.46,677.73,6190.0
2019-08-09 12:10:00,678.49,679.12,675.84,676.31,2100.0,678.49,679.12,675.84,676.31,2100.0
2019-08-09 12:20:00,675.63,679.13,675.09,678.73,3600.0,675.63,679.13,675.09,678.73,3600.0
2019-08-09 12:30:00,678.87,681.57,678.37,681.56,4207.0,678.87,681.57,678.37,681.56,4207.0
2019-08-09 12:40:00,681.98,685.52,681.04,683.33,8568.0,681.98,685.52,681.04,683.33,8568.0
2019-08-09 12:50:00,684.29,687.92,683.03,684.5,7309.0,684.29,687.92,683.03,684.5,7309.0
2019-08-09 13:00:00,684.82,685.39,683.81,685.39,3300.0,684.82,685.39,683.81,685.39,3300.0
2019-08-09 13:10:00,685.1,688.66,684.59,688.54,1130.0,685.1,688.66,684.59,688.54,1130.0
2019-08-09 13:20:00,688.67,689.9,687.66,689.38,7509.0,688.67,689.9,687.66,689.38,7509.0
2019-08-09 13:30:00,689.38,694.35,689.37,694.35,14921.0,689.38,694.35,689.37,694.35,14921.0
2019-08-09 13:40:00,693.58,693.72,690.49,692.89,20941.0,693.58,693.72,690.49,692.89,20941.0
2019-08-09 13:50:00,693.31,695.48,693.31,694.28,6205.0,693.31,695.48,693.31,694.28,6205.0
2019-08-09 14:00:00,694.23,694.64,693.0,693.57,3499.0,694.23,694.64,693.0,693.57,3499.0
2019-08-09 14:10:00,693.79,694.28,692.42,693.72,3565.0,693.79,694.28,692.42,693.72,3565.0
2019-08-09 14:20:00,693.31,694.3,691.91,693.52,1900.0,693.31,694.3,691.91,693.52,1900.0
2019-08-09 14:30:00,694.15,694.8,692.02,692.24,9226.0,694.15,694.8,692.02,692.24,9226.0
2019-08-09 14:40:00,692.75,693.17,692.09,692.74,2984.0,692.75,693.17,692.09,692.74,2984.0
2019-08-09 14:50:00,692.79,693.88,692.03,693.35,2800.0,692.79,693.88,692.03,693.35,2800.0
2019-08-09 15:00:00,692.79,695.24,692.46,694.92,5770.0,692.79,695.24,692.46,694.92,5770.0
2019-08-09 15:10:00,694.46,696.44,694.13,694.39,10565.0,694.46,696.44,694.13,694.39,10565.0
2019-08-09 15:20:00,694.81,695.81,694.76,695.78,2200.0,694.81,695.81,694.76,695.78,2200.0
2019-08-09 15:30:00,695.77,696.76,694.96,695.09,16210.0,695.77,696.76,694.96,695.09,16210.0
2019-08-09 15:40:00,694.41,694.41,691.15,692.34,9125.0,694.41,694.41,691.15,692.34,9125.0
2019-08-09 15:50:00,692.16,692.97,688.61,690.97,20234.0,692.16,692.97,688.61,690.97,20234.0
2019-08-12 09:30:00,612.56,622.65,585.73,603.17,297802.0,612.56,622.65,585.73,603.17,297802.0
2019-08-12 09:40:00,603.01,619.86,600.0,615.15,125418.0,603.01,619.86,600.0,615.15,125418.0
2019-08-12 09:50:00,613.76,632.78,608.62,623.71,74128.0,613.76,632.78,608.62,623.71,74128.0
2019-08-12 10:00:00,622.89,627.0,612.76,624.28,65016.0,622.89,627.0,612.76,624.28,65016.0
2019-08-12 10:10:00,623.03,625.29,612.76,622.86,34912.0,623.03,625.29,612.76,622.86,34912.0
2019-08-12 10:20:00,622.54,633.05,622.35,631.52,36407.0,622.54,633.05,622.35,631.52,36407.0
2019-08-12 10:30:00,631.53,631.83,623.02,624.3,46470.0,631.53,631.83,623.02,624.3,46470.0
2019-08-12 10:40:00,623.57,625.34,617.8,618.85,27848.0,623.57,625.34,617.8,618.85,27848.0
2019-08-12 10:50:00,619.98,624.83,619.74,620.43,21431.0,619.98,624.83,619.74,620.43,21431.0
2019-08-12 11:00:00,620.28,620.5,616.02,619.46,18375.0,620.28,620.5,616.02,619.46,18375.0
2019-08-12 11:10:00,619.59,621.49,615.5,620.01,29741.0,619.59,621.49,615.5,620.01,29741.0
2019-08-12 11:20:00,620.5,621.6,618.68,618.68,16670.0,620.5,621.6,618.68,618.68,16670.0
2019-08-12 11:30:00,618.98,627.0,618.98,625.13,24035.0,618.98,627.0,618.98,625.13,24035.0
2019-08-12 11:40:00,625.27,629.6,624.25,627.12,8140.0,625.27,629.6,624.25,627.12,8140.0
2019-08-12 11:50:00,627.5,628.85,625.78,626.71,16208.0,627.5,628.85,625.78,626.71,16208.0
2019-08-12 12:00:00,626.67,629.68,626.6,629.64,9592.0,626.67,629.68,626.6,629.64,9592.0
2019-08-12 12:10:00,629.6,630.96,627.4,628.9,16054.0,629.6,630.96,627.4,628.9,16054.0
2019-08-12 12:20:00,628.54,628.8,627.01,628.53,13275.0,628.54,628.8,627.01,628.53,13275.0
2019-08-12 12:30:00,628.52,632.98,628.52,629.11,7255.0,628.52,632.98,628.52,629.11,7255.0
2019-08-12 12:40:00,628.78,629.37,627.71,629.23,9454.0,628.78,629.37,627.71,629.23,9454.0
2019-08-12 12:50:00,628.65,628.65,624.34,626.13,8288.0,628.65,628.65,624.34,626.13,8288.0
2019-08-12 13:00:00,625.86,626.2,624.3,624.89,2459.0,625.86,626.2,624.3,624.89,2459.0
2019-08-12 13:10:00,624.43,626.07,621.83,623.13,6895.0,624.43,626.07,621.83,623.13,6895.0
2019-08-12 13:20:00,622.51,623.5,621.34,621.9,7659.0,622.51,623.5,621.34,621.9,7659.0
2019-08-12 13:30:00,621.9,622.51,620.17,620.81,4600.0,621.9,622.51,620.17,620.81,4600.0
2019-08-12 13:40:00,620.0,621.46,618.54,619.57,4786.0,620.0,621.46,618.54,619.57,4786.0
2019-08-12 13:50:00,619.39,621.88,619.38,619.88,7280.0,619.39,621.88,619.38,619.88,7280.0
2019-08-12 14:00:00,619.95,620.45,618.38,619.37,8256.0,619.95,620.45,618.38,619.37,8256.0
2019-08-12 14:10:00,619.34,619.34,616.06,616.37,9608.0,619.34,619.34,616.06,616.37,9608.0
2019-08-12 14:20:00,616.7,617.66,612.0,612.85,8909.0,616.7,617.66,612.0,612.85,8909.0
2019-08-12 14:30:00,612.23,613.87,610.65,610.8,10204.0,612.23,613.87,610.65,610.8,10204.0
2019-08-12 14:40:00,610.76,611.61,607.67,610.72,11597.0,610.76,611.61,607.67,610.72,11597.0
2019-08-12 14:50:00,610.71,615.14,610.7,612.86,13319.0,610.71,615.14,610.7,612.86,13319.0
2019-08-12 15:00:00,613.1,617.5,611.91,615.88,11595.0,613.1,617.5,611.91,615.88,11595.0
2019-08-12 15:10:00,616.35,616.49,614.44,615.55,12127.0,616.35,616.49,614.44,615.55,12127.0
2019-08-12 15:20:00,615.29,620.93,615.01,618.38,13451.0,615.29,620.93,615.01,618.38,13451.0
2019-08-12 15:30:00,618.69,623.98,618.69,623.97,17374.0,618.69,623.98,618.69,623.97,17374.0
2019-08-12 15:40:00,623.19,624.96,620.49,621.22,16854.0,623.19,624.96,620.49,621.22,16854.0
2019-08-12 15:50:00,621.15,624.9,621.15,624.37,33446.0,621.15,624.9,621.15,624.37,33446.0
2019-08-13 09:30:00,644.89,644.89,632.2,636.0,100326.0,644.89,644.89,632.2,636.0,100326.0
2019-08-13 09:40:00,636.19,656.14,631.02,650.74,95895.0,636.19,656.14,631.02,650.74,95895.0
2019-08-13 09:50:00,652.29,654.98,643.49,644.78,24341.0,652.29,654.98,643.49,644.78,24341.0
2019-08-13 10:00:00,645.07,648.98,638.0,639.19,32687.0,645.07,648.98,638.0,639.19,32687.0
2019-08-13 10:10:00,639.19,640.5,635.87,636.42,26252.0,639.19,640.5,635.87,636.42,26252.0
2019-08-13 10:20:00,636.71,642.25,635.3,639.77,24650.0,636.71,642.25,635.3,639.77,24650.0
2019-08-13 10:30:00,640.0,641.93,636.39,636.69,10882.0,640.0,641.93,636.39,636.69,10882.0
2019-08-13 10:40:00,636.33,636.61,631.83,632.72,11417.0,636.33,636.61,631.83,632.72,11417.0
2019-08-13 10:50:00,633.09,633.09,627.4,628.64,13226.0,633.09,633.09,627.4,628.64,13226.0
2019-08-13 11:00:00,628.2,631.98,627.03,630.29,12106.0,628.2,631.98,627.03,630.29,12106.0
2019-08-13 11:10:00,630.21,633.62,627.12,628.38,23920.0,630.21,633.62,627.12,628.38,23920.0
2019-08-13 11:20:00,628.25,630.5,627.11,630.25,7410.0,628.25,630.5,627.11,630.25,7410.0
2019-08-13 11:30:00,630.5,630.5,629.41,629.63,5764.0,630.5,630.5,629.41,629.63,5764.0
2019-08-13 11:40:00,630.0,630.5,629.04,630.19,7835.0,630.0,630.5,629.04,630.19,7835.0
2019-08-13 11:50:00,630.19,630.5,628.36,630.17,11066.0,630.19,630.5,628.36,630.17,11066.0
2019-08-13 12:00:00,630.34,634.09,630.18,630.95,11010.0,630.34,634.09,630.18,630.95,11010.0
2019-08-13 12:10:00,630.83,632.41,630.82,632.41,5350.0,630.83,632.41,630.82,632.41,5350.0
2019-08-13 12:20:00,632.35,633.0,631.3,631.36,4010.0,632.35,633.0,631.3,631.36,4010.0
2019-08-13 12:30:00,631.36,631.87,629.45,630.84,8290.0,631.36,631.87,629.45,630.84,8290.0
2019-08-13 12:40:00,631.18,633.0,631.18,631.55,8090.0,631.18,633.0,631.18,631.55,8090.0
2019-08-13 12:50:00,631.49,632.42,630.75,631.61,8207.0,631.49,632.42,630.75,631.61,8207.0
2019-08-13 13:00:00,631.11,633.0,630.68,632.74,3710.0,631.11,633.0,630.68,632.74,3710.0
2019-08-13 13:10:00,632.84,634.57,631.98,632.46,4218.0,632.84,634.57,631.98,632.46,4218.0
2019-08-13 13:20:00,631.98,632.89,631.66,631.98,2350.0,631.98,632.89,631.66,631.98,2350.0
2019-08-13 13:30:00,632.36,633.79,632.34,633.5,3949.0,632.36,633.79,632.34,633.5,3949.0
2019-08-13 13:40:00,633.55,634.2,633.04,633.04,2600.0,633.55,634.2,633.04,633.04,2600.0
2019-08-13 13:50:00,632.5,633.72,632.27,633.48,4000.0,632.5,633.72,632.27,633.48,4000.0
2019-08-13 14:00:00,634.0,634.26,633.24,633.91,1550.0,634.0,634.26,633.24,633.91,1550.0
2019-08-13 14:10:00,634.11,636.72,634.11,635.7,4032.0,634.11,636.72,634.11,635.7,4032.0
2019-08-13 14:20:00,636.53,640.96,636.48,640.2,13676.0,636.53,640.96,636.48,640.2,13676.0
2019-08-13 14:30:00,640.57,640.75,639.48,640.5,2879.0,640.57,640.75,639.48,640.5,2879.0
2019-08-13 14:40:00,640.11,640.9,639.71,640.55,2493.0,640.11,640.9,639.71,640.55,2493.0
2019-08-13 14:50:00,640.96,641.76,638.18,638.25,5423.0,640.96,641.76,638.18,638.25,5423.0
2019-08-13 15:00:00,638.79,638.8,636.12,636.55,3990.0,638.79,638.8,636.12,636.55,3990.0
2019-08-13 15:10:00,636.48,637.7,636.1,637.69,4377.0,636.48,637.7,636.1,637.69,4377.0
2019-08-13 15:20:00,637.72,639.45,637.72,638.27,4953.0,637.72,639.45,637.72,638.27,4953.0
2019-08-13 15:30:00,638.06,638.06,637.13,637.97,3044.0,638.06,638.06,637.13,637.97,3044.0
2019-08-13 15:40:00,637.71,638.0,636.03,636.04,5435.0,637.71,638.0,636.03,636.04,5435.0
2019-08-13 15:50:00,636.04,638.45,635.52,637.31,23079.0,636.04,638.45,635.52,637.31,23079.0
2019-08-14 09:30:00,620.99,632.36,620.0,631.5,12008.0,620.99,632.36,620.0,631.5,12008.0
2019-08-14 09:40:00,630.1,630.69,622.92,622.92,4376.0,630.1,630.69,622.92,622.92,4376.0
2019-08-14 09:50:00,623.23,629.59,620.02,626.19,19859.0,623.23,629.59,620.02,626.19,19859.0
2019-08-14 10:00:00,625.02,625.02,620.25,622.91,7440.0,625.02,625.02,620.25,622.91,7440.0
2019-08-14 10:10:00,621.53,622.81,616.97,616.97,12078.0,621.53,622.81,616.97,616.97,12078.0
2019-08-14 10:20:00,617.48,625.0,617.48,625.0,5612.0,617.48,625.0,617.48,625.0,5612.0
2019-08-14 10:30:00,624.09,624.78,622.64,622.64,8764.0,624.09,624.78,622.64,622.64,8764.0
2019-08-14 10:40:00,623.17,623.87,622.14,622.6,8929.0,623.17,623.87,622.14,622.6,8929.0
2019-08-14 10:50:00,621.71,623.1,621.0,621.6,6740.0,621.71,623.1,621.0,621.6,6740.0
2019-08-14 11:00:00,621.69,621.69,619.74,620.35,7017.0,621.69,621.69,619.74,620.35,7017.0
2019-08-14 11:10:00,619.64,619.64,616.91,619.06,8800.0,619.64,619.64,616.91,619.06,8800.0
2019-08-14 11:20:00,619.04,623.95,619.04,622.88,5510.0,619.04,623.95,619.04,622.88,5510.0
2019-08-14 11:30:00,622.92,624.61,622.06,622.37,5864.0,622.92,624.61,622.06,622.37,5864.0
2019-08-14 11:40:00,622.44,622.44,619.02,620.55,7404.0,622.44,622.44,619.02,620.55,7404.0
2019-08-14 11:50:00,620.79,622.93,620.48,622.8,5162.0,620.79,622.93,620.48,622.8,5162.0
2019-08-14 12:00:00,622.0,622.0,620.0,621.25,4687.0,622.0,622.0,620.0,621.25,4687.0
2019-08-14 12:10:00,620.45,621.71,619.52,619.52,12165.0,620.45,621.71,619.52,619.52,12165.0
2019-08-14 12:20:00,619.52,620.81,618.88,619.76,2900.0,619.52,620.81,618.88,619.76,2900.0
2019-08-14 12:30:00,620.43,621.46,620.17,620.17,7463.0,620.43,621.46,620.17,620.17,7463.0
2019-08-14 12:40:00,620.32,620.97,617.95,618.0,4578.0,620.32,620.97,617.95,618.0,4578.0
2019-08-14 12:50:00,617.11,619.37,616.69,618.52,5245.0,617.11,619.37,616.69,618.52,5245.0
2019-08-14 13:00:00,618.03,618.65,617.61,617.82,2789.0,618.03,618.65,617.61,617.82,2789.0
2019-08-14 13:10:00,618.04,618.55,616.36,616.88,5522.0,618.04,618.55,616.36,616.88,5522.0
2019-08-14 13:20:00,617.13,621.43,616.98,620.32,7850.0,617.13,621.43,616.98,620.32,7850.0
2019-08-14 13:30:00,620.05,622.65,620.04,621.01,2820.0,620.05,622.65,620.04,621.01,2820.0
2019-08-14 13:40:00,621.03,622.58,621.03,622.37,4707.0,621.03,622.58,621.03,622.37,4707.0
2019-08-14 13:50:00,622.55,624.51,622.08,622.67,3600.0,622.55,624.51,622.08,622.67,3600.0
2019-08-14 14:00:00,622.04,623.03,621.35,623.03,4800.0,622.04,623.03,621.35,623.03,4800.0
2019-08-14 14:10:00,623.08,624.82,622.92,624.82,3500.0,623.08,624.82,622.92,624.82,3500.0
2019-08-14 14:20:00,624.25,624.88,623.01,623.84,6005.0,624.25,624.88,623.01,623.84,6005.0
2019-08-14 14:30:00,623.68,624.3,620.04,620.04,7567.0,623.68,624.3,620.04,620.04,7567.0
2019-08-14 14:40:00,619.58,621.23,618.87,620.83,5670.0,619.58,621.23,618.87,620.83,5670.0
2019-08-14 14:50:00,621.05,623.13,620.51,622.66,4324.0,621.05,623.13,620.51,622.66,4324.0
2019-08-14 15:00:00,621.84,625.0,621.18,623.42,4430.0,621.84,625.0,621.18,623.42,4430.0
2019-08-14 15:10:00,623.65,624.03,620.4,621.09,5915.0,623.65,624.03,620.4,621.09,5915.0
2019-08-14 15:20:00,620.6,622.43,618.54,621.3,6787.0,620.6,622.43,618.54,621.3,6787.0
2019-08-14 15:30:00,620.01,621.62,617.8,621.1,6475.0,620.01,621.62,617.8,621.1,6475.0
2019-08-14 15:40:00,621.67,621.9,619.88,619.89,7756.0,621.67,621.9,619.88,619.89,7756.0
2019-08-14 15:50:00,620.24,623.05,619.74,620.66,18783.0,620.24,623.05,619.74,620.66,18783.0
2019-08-15 09:30:00,620.99,628.5,618.3,618.81,12399.0,620.99,628.5,618.3,618.81,12399.0
2019-08-15 09:40:00,618.81,623.05,615.36,621.23,8250.0,618.81,623.05,615.36,621.23,8250.0
2019-08-15 09:50:00,623.36,625.0,621.21,621.21,8900.0,623.36,625.0,621.21,621.21,8900.0
2019-08-15 10:00:00,620.67,622.94,615.41,616.42,4608.0,620.67,622.94,615.41,616.42,4608.0
2019-08-15 10:10:00,616.03,618.0,613.2,614.0,5248.0,616.03,618.0,613.2,614.0,5248.0
2019-08-15 10:20:00,613.19,615.22,612.35,612.35,7093.0,613.19,615.22,612.35,612.35,7093.0
2019-08-15 10:30:00,611.09,611.79,609.42,611.14,11046.0,611.09,611.79,609.42,611.14,11046.0
2019-08-15 10:40:00,610.75,612.32,610.43,610.73,4457.0,610.75,612.32,610.43,610.73,4457.0
2019-08-15 10:50:00,610.97,611.94,607.5,609.0,6019.0,610.97,611.94,607.5,609.0,6019.0
2019-08-15 11:00:00,609.0,609.97,608.24,609.48,12800.0,609.0,609.97,608.24,609.48,12800.0
2019-08-15 11:10:00,609.09,610.53,608.0,608.22,4650.0,609.09,610.53,608.0,608.22,4650.0
2019-08-15 11:20:00,607.56,608.12,605.63,607.5,25129.0,607.56,608.12,605.63,607.5,25129.0
2019-08-15 11:30:00,608.2,608.5,607.27,607.73,6000.0,608.2,608.5,607.27,607.73,6000.0
2019-08-15 11:40:00,608.31,608.31,604.54,606.49,7847.0,608.31,608.31,604.54,606.49,7847.0
2019-08-15 11:50:00,606.76,609.09,606.31,609.06,3803.0,606.76,609.09,606.31,609.06,3803.0
2019-08-15 12:00:00,608.72,611.23,608.0,610.55,4767.0,608.72,611.23,608.0,610.55,4767.0
2019-08-15 12:10:00,610.21,610.22,609.18,609.38,2703.0,610.21,610.22,609.18,609.38,2703.0
2019-08-15 12:20:00,609.63,610.0,608.43,608.71,2000.0,609.63,610.0,608.43,608.71,2000.0
2019-08-15 12:30:00,608.99,611.15,608.77,610.44,1701.0,608.99,611.15,608.77,610.44,1701.0
2019-08-15 12:40:00,610.31,610.9,609.52,609.68,2798.0,610.31,610.9,609.52,609.68,2798.0
2019-08-15 12:50:00,610.33,611.51,610.12,611.51,1000.0,610.33,611.51,610.12,611.51,1000.0
2019-08-15 13:00:00,611.35,613.8,610.99,613.66,2541.0,611.35,613.8,610.99,613.66,2541.0
2019-08-15 13:10:00,613.67,614.87,613.06,614.33,1644.0,613.67,614.87,613.06,614.33,1644.0
2019-08-15 13:20:00,613.9,613.9,611.6,611.6,1285.0,613.9,613.9,611.6,611.6,1285.0
2019-08-15 13:30:00,611.8,612.22,610.64,611.12,900.0,611.8,612.22,610.64,611.12,900.0
2019-08-15 13:40:00,611.17,611.17,608.69,608.92,2767.0,611.17,611.17,608.69,608.92,2767.0
2019-08-15 13:50:00,609.0,609.0,606.17,606.18,4142.0,609.0,609.0,606.17,606.18,4142.0
2019-08-15 14:00:00,606.07,607.67,605.59,606.44,4900.0,606.07,607.67,605.59,606.44,4900.0
2019-08-15 14:10:00,607.8,609.34,606.45,606.45,4674.0,607.8,609.34,606.45,606.45,4674.0
2019-08-15 14:20:00,606.61,609.0,606.19,608.45,7310.0,606.61,609.0,606.19,608.45,7310.0
2019-08-15 14:30:00,608.17,608.17,606.13,606.82,5956.0,608.17,608.17,606.13,606.82,5956.0
2019-08-15 14:40:00,606.51,608.28,606.26,608.21,1800.0,606.51,608.28,606.26,608.21,1800.0
2019-08-15 14:50:00,607.39,608.05,606.22,607.63,3669.0,607.39,608.05,606.22,607.63,3669.0
2019-08-15 15:00:00,608.94,611.28,608.92,610.4,5180.0,608.94,611.28,608.92,610.4,5180.0
2019-08-15 15:10:00,610.4,610.4,609.1,609.11,3920.0,610.4,610.4,609.1,609.11,3920.0
2019-08-15 15:20:00,609.56,609.64,608.31,608.31,2453.0,609.56,609.64,608.31,608.31,2453.0
2019-08-15 15:30:00,608.41,611.09,608.4,609.54,5100.0,608.41,611.09,608.4,609.54,5100.0
2019-08-15 15:40:00,609.63,614.41,609.62,614.41,8211.0,609.63,614.41,609.62,614.41,8211.0
2019-08-15 15:50:00,614.83,615.5,613.14,613.24,23206.0,614.83,615.5,613.14,613.24,23206.0
2019-08-16 09:30:00,623.0,623.55,619.3,619.3,8660.0,623.0,623.55,619.3,619.3,8660.0
2019-08-16 09:40:00,619.94,623.24,619.49,622.5,7405.0,619.94,623.24,619.49,622.5,7405.0
2019-08-16 09:50:00,623.8,624.32,621.03,623.72,4376.0,623.8,624.32,621.03,623.72,4376.0
2019-08-16 10:00:00,623.28,624.56,621.87,622.27,2657.0,623.28,624.56,621.87,622.27,2657.0
2019-08-16 10:10:00,622.93,623.0,621.0,621.78,4775.0,622.93,623.0,621.0,621.78,4775.0
2019-08-16 10:20:00,621.61,623.29,621.0,622.37,5029.0,621.61,623.29,621.0,622.37,5029.0
2019-08-16 10:30:00,622.49,623.32,619.01,619.55,7310.0,622.49,623.32,619.01,619.55,7310.0
2019-08-16 10:40:00,619.41,621.73,619.28,621.36,6027.0,619.41,621.73,619.28,621.36,6027.0
2019-08-16 10:50:00,621.25,625.98,621.25,625.49,8421.0,621.25,625.98,621.25,625.49,8421.0
2019-08-16 11:00:00,625.57,627.55,625.27,625.42,4627.0,625.57,627.55,625.27,625.42,4627.0
2019-08-16 11:10:00,625.98,626.7,624.77,624.81,6142.0,625.98,626.7,624.77,624.81,6142.0
2019-08-16 11:20:00,624.78,626.4,623.63,624.32,4078.0,624.78,626.4,623.63,624.32,4078.0
2019-08-16 11:30:00,624.68,625.32,623.34,623.34,4120.0,624.68,625.32,623.34,623.34,4120.0
2019-08-16 11:40:00,623.94,625.26,622.32,625.26,2269.0,623.94,625.26,622.32,625.26,2269.0
2019-08-16 11:50:00,624.93,626.89,624.93,626.67,5020.0,624.93,626.89,624.93,626.67,5020.0
2019-08-16 12:00:00,626.83,628.15,626.72,627.54,4221.0,626.83,628.15,626.72,627.54,4221.0
2019-08-16 12:10:00,627.24,628.15,626.35,627.28,3600.0,627.24,628.15,626.35,627.28,3600.0
2019-08-16 12:20:00,627.74,627.79,626.34,627.11,3830.0,627.74,627.79,626.34,627.11,3830.0
2019-08-16 12:30:00,627.42,628.12,626.47,628.08,5210.0,627.42,628.12,626.47,628.08,5210.0
2019-08-16 12:40:00,627.74,628.57,626.47,626.87,10241.0,627.74,628.57,626.47,626.87,10241.0
2019-08-16 12:50:00,626.25,626.67,624.17,624.84,10875.0,626.25,626.67,624.17,624.84,10875.0
2019-08-16 13:00:00,625.21,627.39,625.17,626.36,4367.0,625.21,627.39,625.17,626.36,4367.0
2019-08-16 13:10:00,626.33,626.33,626.28,626.28,1300.0,626.33,626.33,626.28,626.28,1300.0
2019-08-16 13:20:00,626.55,627.46,626.55,627.46,1321.0,626.55,627.46,626.55,627.46,1321.0
2019-08-16 13:30:00,628.46,628.46,627.16,627.64,5908.0,628.46,628.46,627.16,627.64,5908.0
2019-08-16 13:40:00,627.67,628.07,626.39,626.76,2026.0,627.67,628.07,626.39,626.76,2026.0
2019-08-16 13:50:00,627.15,627.86,626.82,626.88,1989.0,627.15,627.86,626.82,626.88,1989.0
2019-08-16 14:00:00,627.22,628.82,627.19,627.82,4400.0,627.22,628.82,627.19,627.82,4400.0
2019-08-16 14:10:00,627.01,629.16,627.01,629.16,3600.0,627.01,629.16,627.01,629.16,3600.0
2019-08-16 14:20:00,629.18,629.58,628.04,628.89,2000.0,629.18,629.58,628.04,628.89,2000.0
2019-08-16 14:30:00,629.27,631.38,628.92,628.93,5365.0,629.27,631.38,628.92,628.93,5365.0
2019-08-16 14:40:00,628.87,629.38,628.32,629.2,2200.0,628.87,629.38,628.32,629.2,2200.0
2019-08-16 14:50:00,628.79,629.18,628.28,628.32,3780.0,628.79,629.18,628.28,628.32,3780.0
2019-08-16 15:00:00,628.28,628.6,627.74,628.36,1700.0,628.28,628.6,627.74,628.36,1700.0
2019-08-16 15:10:00,628.12,628.36,627.6,628.15,2772.0,628.12,628.36,627.6,628.15,2772.0
2019-08-16 15:20:00,627.89,627.89,626.82,627.53,3750.0,627.89,627.89,626.82,627.53,3750.0
2019-08-16 15:30:00,627.28,627.28,624.34,625.35,6557.0,627.28,627.28,624.34,625.35,6557.0
2019-08-16 15:40:00,625.43,625.48,624.04,624.39,12275.0,625.43,625.48,624.04,624.39,12275.0
2019-08-16 15:50:00,624.58,626.17,623.45,623.63,14779.0,624.58,626.17,623.45,623.63,14779.0
2019-08-19 09:30:00,637.44,639.69,633.71,635.76,18220.0,637.44,639.69,633.71,635.76,18220.0
2019-08-19 09:40:00,634.7,634.7,628.12,628.12,12116.0,634.7,634.7,628.12,628.12,12116.0
2019-08-19 09:50:00,629.3,630.97,627.72,628.0,7766.0,629.3,630.97,627.72,628.0,7766.0
2019-08-19 10:00:00,628.84,629.07,626.46,626.91,8142.0,628.84,629.07,626.46,626.91,8142.0
2019-08-19 10:10:00,626.28,626.28,623.81,625.52,6959.0,626.28,626.28,623.81,625.52,6959.0
2019-08-19 10:20:00,625.31,625.9,623.84,623.84,6752.0,625.31,625.9,623.84,623.84,6752.0
2019-08-19 10:30:00,624.39,624.51,623.2,624.51,7174.0,624.39,624.51,623.2,624.51,7174.0
2019-08-19 10:40:00,625.25,626.87,625.0,625.96,7723.0,625.25,626.87,625.0,625.96,7723.0
2019-08-19 10:50:00,625.73,627.74,625.57,627.7,2169.0,625.73,627.74,625.57,627.7,2169.0
2019-08-19 11:00:00,626.69,626.77,625.2,625.73,4928.0,626.69,626.77,625.2,625.73,4928.0
2019-08-19 11:10:00,626.22,626.87,623.61,623.66,9446.0,626.22,626.87,623.61,623.66,9446.0
2019-08-19 11:20:00,623.02,623.94,621.93,621.94,4444.0,623.02,623.94,621.93,621.94,4444.0
2019-08-19 11:30:00,621.75,622.0,620.37,621.5,9699.0,621.75,622.0,620.37,621.5,9699.0
2019-08-19 11:40:00,621.68,621.91,619.0,619.6,7432.0,621.68,621.91,619.0,619.6,7432.0
2019-08-19 11:50:00,619.63,620.65,618.3,618.77,5400.0,619.63,620.65,618.3,618.77,5400.0
2019-08-19 12:00:00,618.63,618.9,616.86,617.96,9550.0,618.63,618.9,616.86,617.96,9550.0
2019-08-19 12:10:00,617.65,617.93,615.57,616.96,4715.0,617.65,617.93,615.57,616.96,4715.0
2019-08-19 12:20:00,617.0,617.12,615.03,616.24,4610.0,617.0,617.12,615.03,616.24,4610.0
2019-08-19 12:30:00,616.33,616.84,615.57,616.26,6190.0,616.33,616.84,615.57,616.26,6190.0
2019-08-19 12:40:00,616.47,617.76,616.47,616.78,2830.0,616.47,617.76,616.47,616.78,2830.0
2019-08-19 12:50:00,616.56,617.29,616.55,617.12,1600.0,616.56,617.29,616.55,617.12,1600.0
2019-08-19 13:00:00,616.95,617.15,616.55,616.55,400.0,616.95,617.15,616.55,616.55,400.0
2019-08-19 13:10:00,616.5,616.51,615.5,615.77,1300.0,616.5,616.51,615.5,615.77,1300.0
2019-08-19 13:20:00,615.93,616.57,615.63,616.13,4701.0,615.93,616.57,615.63,616.13,4701.0
2019-08-19 13:30:00,615.88,616.1,615.16,615.16,4571.0,615.88,616.1,615.16,615.16,4571.0
2019-08-19 13:40:00,614.84,614.84,609.31,610.0,15781.0,614.84,614.84,609.31,610.0,15781.0
2019-08-19 13:50:00,610.12,610.26,605.32,606.83,19562.0,610.12,610.26,605.32,606.83,19562.0
2019-08-19 14:00:00,607.23,607.66,605.31,606.04,8944.0,607.23,607.66,605.31,606.04,8944.0
2019-08-19 14:10:00,606.17,606.18,602.45,605.11,11687.0,606.17,606.18,602.45,605.11,11687.0
2019-08-19 14:20:00,605.04,605.38,604.03,604.3,8526.0,605.04,605.38,604.03,604.3,8526.0
2019-08-19 14:30:00,604.23,604.23,600.01,601.35,25386.0,604.23,604.23,600.01,601.35,25386.0
2019-08-19 14:40:00,600.86,601.37,598.42,599.99,19149.0,600.86,601.37,598.42,599.99,19149.0
2019-08-19 14:50:00,600.27,600.36,597.34,598.27,18112.0,600.27,600.36,597.34,598.27,18112.0
2019-08-19 15:00:00,598.87,598.88,597.56,598.59,11251.0,598.87,598.88,597.56,598.59,11251.0
2019-08-19 15:10:00,598.71,599.71,597.98,598.86,16074.0,598.71,599.71,597.98,598.86,16074.0
2019-08-19 15:20:00,598.81,604.41,598.2,604.18,20831.0,598.81,604.41,598.2,604.18,20831.0
2019-08-19 15:30:00,603.88,606.59,602.5,606.08,22084.0,603.88,606.59,602.5,606.08,22084.0
2019-08-19 15:40:00,605.91,605.91,603.17,604.53,16012.0,605.91,605.91,603.17,604.53,16012.0
2019-08-19 15:50:00,604.53,605.77,603.29,603.35,23808.0,604.53,605.77,603.29,603.35,23808.0
2019-08-20 09:30:00,603.36,605.0,598.08,601.72,13313.0,603.36,605.0,598.08,601.72,13313.0
2019-08-20 09:40:00,603.43,603.93,597.74,597.74,8370.0,603.43,603.93,597.74,597.74,8370.0
2019-08-20 09:50:00,597.04,600.0,596.62,599.73,5165.0,597.04,600.0,596.62,599.73,5165.0
2019-08-20 10:00:00,600.05,601.34,599.02,599.76,4618.0,600.05,601.34,599.02,599.76,4618.0
2019-08-20 10:10:00,600.0,607.68,600.0,607.68,8234.0,600.0,607.68,600.0,607.68,8234.0
2019-08-20 10:20:00,606.86,611.64,606.14,610.0,16159.0,606.86,611.64,606.14,610.0,16159.0
2019-08-20 10:30:00,609.85,611.5,609.01,610.76,2620.0,609.85,611.5,609.01,610.76,2620.0
2019-08-20 10:40:00,612.33,614.0,611.44,613.3,2840.0,612.33,614.0,611.44,613.3,2840.0
2019-08-20 10:50:00,612.43,614.61,611.67,613.8,4450.0,612.43,614.61,611.67,613.8,4450.0
2019-08-20 11:00:00,614.0,615.63,611.72,614.28,6100.0,614.0,615.63,611.72,614.28,6100.0
2019-08-20 11:10:00,614.93,615.79,614.1,614.79,1150.0,614.93,615.79,614.1,614.79,1150.0
2019-08-20 11:20:00,614.5,615.45,613.75,615.0,7327.0,614.5,615.45,613.75,615.0,7327.0
2019-08-20 11:30:00,614.43,616.59,612.13,612.14,11445.0,614.43,616.59,612.13,612.14,11445.0
2019-08-20 11:40:00,612.95,615.18,612.95,615.04,4325.0,612.95,615.18,612.95,615.04,4325.0
2019-08-20 11:50:00,615.19,615.82,614.43,614.8,6397.0,615.19,615.82,614.43,614.8,6397.0
2019-08-20 12:00:00,614.99,615.5,614.94,615.5,1413.0,614.99,615.5,614.94,615.5,1413.0
2019-08-20 12:10:00,615.0,618.89,614.88,617.74,5160.0,615.0,618.89,614.88,617.74,5160.0
2019-08-20 12:20:00,618.24,619.0,617.86,618.0,2086.0,618.24,619.0,617.86,618.0,2086.0
2019-08-20 12:30:00,618.14,618.3,616.15,616.31,2300.0,618.14,618.3,616.15,616.31,2300.0
2019-08-20 12:40:00,615.96,618.0,615.95,618.0,2366.0,615.96,618.0,615.95,618.0,2366.0
2019-08-20 12:50:00,618.38,620.1,618.17,618.86,4211.0,618.38,620.1,618.17,618.86,4211.0
2019-08-20 13:00:00,618.92,619.0,617.23,618.99,1518.0,618.92,619.0,617.23,618.99,1518.0
2019-08-20 13:10:00,619.24,620.32,619.23,620.02,5281.0,619.24,620.32,619.23,620.02,5281.0
2019-08-20 13:20:00,619.95,619.95,615.76,616.15,10106.0,619.95,619.95,615.76,616.15,10106.0
2019-08-20 13:30:00,616.05,616.05,612.39,613.04,3813.0,616.05,616.05,612.39,613.04,3813.0
2019-08-20 13:40:00,613.28,616.87,613.28,615.21,7771.0,613.28,616.87,613.28,615.21,7771.0
2019-08-20 13:50:00,614.75,615.32,614.32,615.06,1317.0,614.75,615.32,614.32,615.06,1317.0
2019-08-20 14:00:00,614.9,615.65,613.9,614.62,4807.0,614.9,615.65,613.9,614.62,4807.0
2019-08-20 14:10:00,614.46,615.74,614.46,615.39,1000.0,614.46,615.74,614.46,615.39,1000.0
2019-08-20 14:20:00,615.38,616.12,614.34,615.9,2200.0,615.38,616.12,614.34,615.9,2200.0
2019-08-20 14:30:00,616.0,618.68,615.96,618.27,4036.0,616.0,618.68,615.96,618.27,4036.0
2019-08-20 14:40:00,617.82,617.83,616.88,617.83,2099.0,617.82,617.83,616.88,617.83,2099.0
2019-08-20 14:50:00,617.47,617.47,616.01,616.36,1600.0,617.47,617.47,616.01,616.36,1600.0
2019-08-20 15:00:00,615.89,616.9,615.89,616.77,1700.0,615.89,616.9,615.89,616.77,1700.0
2019-08-20 15:10:00,617.14,617.15,616.4,616.5,4982.0,617.14,617.15,616.4,616.5,4982.0
2019-08-20 15:20:00,616.9,617.08,615.36,615.92,20526.0,616.9,617.08,615.36,615.92,20526.0
2019-08-20 15:30:00,616.5,617.18,613.14,613.14,4921.0,616.5,617.18,613.14,613.14,4921.0
2019-08-20 15:40:00,612.84,614.13,612.53,613.03,8800.0,612.84,614.13,612.53,613.03,8800.0
2019-08-20 15:50:00,613.5,613.59,611.52,612.43,15735.0,613.5,613.59,611.52,612.43,15735.0
2019-08-21 09:30:00,622.52,625.73,620.01,625.73,14007.0,622.52,625.73,620.01,625.73,14007.0
2019-08-21 09:40:00,624.97,627.71,623.26,625.99,16880.0,624.97,627.71,623.26,625.99,16880.0
2019-08-21 09:50:00,626.37,629.74,626.3,629.68,15311.0,626.37,629.74,626.3,629.68,15311.0
2019-08-21 10:00:00,630.0,632.62,629.07,630.34,15059.0,630.0,632.62,629.07,630.34,15059.0
2019-08-21 10:10:00,630.06,631.25,628.45,630.89,14374.0,630.06,631.25,628.45,630.89,14374.0
2019-08-21 10:20:00,630.07,631.45,628.81,629.88,1574.0,630.07,631.45,628.81,629.88,1574.0
2019-08-21 10:30:00,629.91,632.47,629.91,632.38,6501.0,629.91,632.47,629.91,632.38,6501.0
2019-08-21 10:40:00,632.71,634.54,632.3,632.78,11169.0,632.71,634.54,632.3,632.78,11169.0
2019-08-21 10:50:00,632.6,633.18,632.22,632.75,3050.0,632.6,633.18,632.22,632.75,3050.0
2019-08-21 11:00:00,632.84,634.38,632.26,634.18,4446.0,632.84,634.38,632.26,634.18,4446.0
2019-08-21 11:10:00,634.2,634.37,630.45,630.64,11394.0,634.2,634.37,630.45,630.64,11394.0
2019-08-21 11:20:00,630.4,631.7,629.49,629.94,7060.0,630.4,631.7,629.49,629.94,7060.0
2019-08-21 11:30:00,629.99,630.32,629.5,629.93,1300.0,629.99,630.32,629.5,629.93,1300.0
2019-08-21 11:40:00,630.39,630.39,628.79,628.94,1340.0,630.39,630.39,628.79,628.94,1340.0
2019-08-21 11:50:00,628.98,629.09,627.45,628.08,4800.0,628.98,629.09,627.45,628.08,4800.0
2019-08-21 12:00:00,628.66,628.66,627.25,627.8,5300.0,628.66,628.66,627.25,627.8,5300.0
2019-08-21 12:10:00,627.22,628.2,627.22,627.54,500.0,627.22,628.2,627.22,627.54,500.0
2019-08-21 12:20:00,628.13,628.25,627.54,628.14,1600.0,628.13,628.25,627.54,628.14,1600.0
2019-08-21 12:30:00,627.21,627.68,627.0,627.64,2700.0,627.21,627.68,627.0,627.64,2700.0
2019-08-21 12:40:00,627.4,628.81,627.4,628.28,2057.0,627.4,628.81,627.4,628.28,2057.0
2019-08-21 12:50:00,628.46,628.46,627.09,627.91,3743.0,628.46,628.46,627.09,627.91,3743.0
2019-08-21 13:00:00,627.76,628.08,626.86,627.86,9985.0,627.76,628.08,626.86,627.86,9985.0
2019-08-21 13:10:00,628.11,628.48,627.99,628.32,1448.0,628.11,628.48,627.99,628.32,1448.0
2019-08-21 13:20:00,628.35,629.41,626.13,627.29,5000.0,628.35,629.41,626.13,627.29,5000.0
2019-08-21 13:30:00,627.04,627.04,624.06,624.89,3911.0,627.04,627.04,624.06,624.89,3911.0
2019-08-21 13:40:00,625.4,625.4,624.18,624.18,2249.0,625.4,625.4,624.18,624.18,2249.0
2019-08-21 13:50:00,624.49,624.64,623.01,624.64,2108.0,624.49,624.64,623.01,624.64,2108.0
2019-08-21 14:00:00,623.81,627.43,623.72,624.66,6457.0,623.81,627.43,623.72,624.66,6457.0
2019-08-21 14:10:00,624.85,627.96,624.85,627.82,3800.0,624.85,627.96,624.85,627.82,3800.0
2019-08-21 14:20:00,626.25,628.04,626.25,628.03,1900.0,626.25,628.04,626.25,628.03,1900.0
2019-08-21 14:30:00,628.54,629.26,626.87,627.11,3800.0,628.54,629.26,626.87,627.11,3800.0
2019-08-21 14:40:00,627.12,628.7,626.86,628.44,4000.0,627.12,628.7,626.86,628.44,4000.0
2019-08-21 14:50:00,627.71,628.66,626.91,628.66,4154.0,627.71,628.66,626.91,628.66,4154.0
2019-08-21 15:00:00,628.32,629.01,627.71,628.62,3199.0,628.32,629.01,627.71,628.62,3199.0
2019-08-21 15:10:00,628.5,630.54,628.5,630.54,5280.0,628.5,630.54,628.5,630.54,5280.0
2019-08-21 15:20:00,629.91,630.87,629.07,629.49,6917.0,629.91,630.87,629.07,629.49,6917.0
2019-08-21 15:30:00,629.15,630.15,628.73,630.15,5209.0,629.15,630.15,628.73,630.15,5209.0
2019-08-21 15:40:00,630.58,631.79,629.62,629.71,13131.0,630.58,631.79,629.62,629.71,13131.0
2019-08-21 15:50:00,629.88,630.43,629.16,629.84,8207.0,629.88,630.43,629.16,629.84,8207.0
2019-08-22 09:30:00,626.06,630.89,620.01,625.14,12121.0,626.06,630.89,620.01,625.14,12121.0
2019-08-22 09:40:00,625.76,626.07,622.5,622.63,3486.0,625.76,626.07,622.5,622.63,3486.0
2019-08-22 09:50:00,622.7,623.48,621.5,623.04,2250.0,622.7,623.48,621.5,623.04,2250.0
2019-08-22 10:00:00,622.43,622.44,620.53,621.59,4775.0,622.43,622.44,620.53,621.59,4775.0
2019-08-22 10:10:00,621.12,621.35,620.96,620.96,2148.0,621.12,621.35,620.96,620.96,2148.0
2019-08-22 10:20:00,620.25,620.25,616.88,617.38,8561.0,620.25,620.25,616.88,617.38,8561.0
2019-08-22 10:30:00,616.79,616.79,609.52,612.65,16937.0,616.79,616.79,609.52,612.65,16937.0
2019-08-22 10:40:00,612.74,614.67,608.49,609.56,8285.0,612.74,614.67,608.49,609.56,8285.0
2019-08-22 10:50:00,610.35,611.61,609.16,610.74,2450.0,610.35,611.61,609.16,610.74,2450.0
2019-08-22 11:00:00,611.0,615.02,610.34,614.49,3918.0,611.0,615.02,610.34,614.49,3918.0
2019-08-22 11:10:00,614.48,618.28,614.48,618.28,2328.0,614.48,618.28,614.48,618.28,2328.0
2019-08-22 11:20:00,617.71,618.92,616.9,618.21,2550.0,617.71,618.92,616.9,618.21,2550.0
2019-08-22 11:30:00,617.55,620.35,617.51,619.68,2790.0,617.55,620.35,617.51,619.68,2790.0
2019-08-22 11:40:00,619.68,620.56,619.22,620.56,3429.0,619.68,620.56,619.22,620.56,3429.0
2019-08-22 11:50:00,620.48,621.29,619.74,620.76,8667.0,620.48,621.29,619.74,620.76,8667.0
2019-08-22 12:00:00,620.51,621.01,620.39,620.5,3357.0,620.51,621.01,620.39,620.5,3357.0
2019-08-22 12:10:00,620.62,620.91,620.2,620.2,500.0,620.62,620.91,620.2,620.2,500.0
2019-08-22 12:20:00,620.17,620.17,619.05,619.05,615.0,620.17,620.17,619.05,619.05,615.0
2019-08-22 12:30:00,619.97,620.4,619.97,620.4,1232.0,619.97,620.4,619.97,620.4,1232.0
2019-08-22 12:40:00,619.91,620.64,619.58,620.33,5684.0,619.91,620.64,619.58,620.33,5684.0
2019-08-22 12:50:00,620.5,621.25,620.0,620.0,3510.0,620.5,621.25,620.0,620.0,3510.0
2019-08-22 13:00:00,618.88,619.98,618.88,619.98,1100.0,618.88,619.98,618.88,619.98,1100.0
2019-08-22 13:10:00,619.46,620.83,619.45,620.75,2978.0,619.46,620.83,619.45,620.75,2978.0
2019-08-22 13:20:00,621.06,622.55,621.06,621.94,7204.0,621.06,622.55,621.06,621.94,7204.0
2019-08-22 13:30:00,621.82,622.75,621.5,622.47,1520.0,621.82,622.75,621.5,622.47,1520.0
2019-08-22 13:40:00,622.88,623.03,621.47,621.51,3600.0,622.88,623.03,621.47,621.51,3600.0
2019-08-22 13:50:00,620.65,621.33,620.65,620.65,1710.0,620.65,621.33,620.65,620.65,1710.0
2019-08-22 14:00:00,620.83,620.83,619.68,619.68,1213.0,620.83,620.83,619.68,619.68,1213.0
2019-08-22 14:10:00,619.71,619.93,619.14,619.77,3606.0,619.71,619.93,619.14,619.77,3606.0
2019-08-22 14:20:00,619.86,620.06,619.68,620.06,800.0,619.86,620.06,619.68,620.06,800.0
2019-08-22 14:30:00,619.58,620.03,619.3,619.54,4907.0,619.58,620.03,619.3,619.54,4907.0
2019-08-22 14:40:00,619.88,621.79,619.0,621.51,4873.0,619.88,621.79,619.0,621.51,4873.0
2019-08-22 14:50:00,621.25,622.26,621.25,622.25,4640.0,621.25,622.26,621.25,622.25,4640.0
2019-08-22 15:00:00,621.92,622.49,620.55,622.49,3436.0,621.92,622.49,620.55,622.49,3436.0
2019-08-22 15:10:00,621.68,623.77,621.68,622.76,5318.0,621.68,623.77,621.68,622.76,5318.0
2019-08-22 15:20:00,622.76,623.13,622.13,622.53,2517.0,622.76,623.13,622.13,622.53,2517.0
2019-08-22 15:30:00,622.86,623.26,621.43,621.56,3095.0,622.86,623.26,621.43,621.56,3095.0
2019-08-22 15:40:00,621.19,621.98,620.69,621.79,5029.0,621.19,621.98,620.69,621.79,5029.0
2019-08-22 15:50:00,621.95,622.48,618.73,618.74,9891.0,621.95,622.48,618.73,618.74,9891.0
2019-08-23 09:30:00,613.89,619.45,608.58,619.45,11966.0,613.89,619.45,608.58,619.45,11966.0
2019-08-23 09:40:00,618.85,619.39,611.17,613.5,3900.0,618.85,619.39,611.17,613.5,3900.0
2019-08-23 09:50:00,611.23,614.01,609.94,614.01,4215.0,611.23,614.01,609.94,614.01,4215.0
2019-08-23 10:00:00,613.57,619.74,612.7,615.54,9582.0,613.57,619.74,612.7,615.54,9582.0
2019-08-23 10:10:00,614.48,616.64,613.16,616.63,2350.0,614.48,616.64,613.16,616.63,2350.0
2019-08-23 10:20:00,616.73,619.2,616.49,616.5,1900.0,616.73,619.2,616.49,616.5,1900.0
2019-08-23 10:30:00,616.04,618.83,615.64,618.38,4056.0,616.04,618.83,615.64,618.38,4056.0
2019-08-23 10:40:00,618.54,618.54,615.22,615.43,2825.0,618.54,618.54,615.22,615.43,2825.0
2019-08-23 10:50:00,615.17,615.91,614.02,614.52,2801.0,615.17,615.91,614.02,614.52,2801.0
2019-08-23 11:00:00,612.0,612.0,602.51,602.51,12965.0,612.0,612.0,602.51,602.51,12965.0
2019-08-23 11:10:00,601.61,608.75,599.82,608.75,27005.0,601.61,608.75,599.82,608.75,27005.0
2019-08-23 11:20:00,606.43,606.43,603.05,605.47,2210.0,606.43,606.43,603.05,605.47,2210.0
2019-08-23 11:30:00,603.55,603.55,599.42,600.45,4504.0,603.55,603.55,599.42,600.45,4504.0
2019-08-23 11:40:00,600.17,602.94,600.07,601.1,3510.0,600.17,602.94,600.07,601.1,3510.0
2019-08-23 11:50:00,600.5,600.94,599.52,599.52,3335.0,600.5,600.94,599.52,599.52,3335.0
2019-08-23 12:00:00,599.0,599.89,597.37,599.73,8881.0,599.0,599.89,597.37,599.73,8881.0
2019-08-23 12:10:00,600.26,603.68,600.26,602.32,1500.0,600.26,603.68,600.26,602.32,1500.0
2019-08-23 12:20:00,602.29,603.14,601.01,601.03,4200.0,602.29,603.14,601.01,601.03,4200.0
2019-08-23 12:30:00,601.9,603.76,600.81,602.31,2143.0,601.9,603.76,600.81,602.31,2143.0
2019-08-23 12:40:00,602.5,602.5,599.52,599.98,6500.0,602.5,602.5,599.52,599.98,6500.0
2019-08-23 12:50:00,600.76,600.86,599.78,600.47,3100.0,600.76,600.86,599.78,600.47,3100.0
2019-08-23 13:00:00,599.29,599.93,598.75,599.32,1471.0,599.29,599.93,598.75,599.32,1471.0
2019-08-23 13:10:00,598.66,600.32,597.8,597.84,3671.0,598.66,600.32,597.8,597.84,3671.0
2019-08-23 13:20:00,598.0,598.31,596.24,596.53,5467.0,598.0,598.31,596.24,596.53,5467.0
2019-08-23 13:30:00,596.21,597.89,595.0,597.64,6036.0,596.21,597.89,595.0,597.64,6036.0
2019-08-23 13:40:00,597.0,598.25,596.27,597.46,2668.0,597.0,598.25,596.27,597.46,2668.0
2019-08-23 13:50:00,597.75,598.19,597.0,597.84,2610.0,597.75,598.19,597.0,597.84,2610.0
2019-08-23 14:00:00,597.04,598.3,596.09,597.04,6200.0,597.04,598.3,596.09,597.04,6200.0
2019-08-23 14:10:00,596.64,597.79,596.38,597.21,2265.0,596.64,597.79,596.38,597.21,2265.0
2019-08-23 14:20:00,597.1,597.62,596.21,597.3,2200.0,597.1,597.62,596.21,597.3,2200.0
2019-08-23 14:30:00,597.75,598.19,597.33,597.73,2799.0,597.75,598.19,597.33,597.73,2799.0
2019-08-23 14:40:00,597.0,597.27,595.83,596.51,3774.0,597.0,597.27,595.83,596.51,3774.0
2019-08-23 14:50:00,597.1,597.24,595.0,596.79,8163.0,597.1,597.24,595.0,596.79,8163.0
2019-08-23 15:00:00,596.71,599.48,596.22,598.09,8201.0,596.71,599.48,596.22,598.09,8201.0
2019-08-23 15:10:00,597.93,598.62,596.56,597.89,6079.0,597.93,598.62,596.56,597.89,6079.0
2019-08-23 15:20:00,598.23,599.98,597.51,599.84,6612.0,598.23,599.98,597.51,599.84,6612.0
2019-08-23 15:30:00,599.84,600.16,597.43,598.41,6882.0,599.84,600.16,597.43,598.41,6882.0
2019-08-23 15:40:00,598.0,599.79,597.49,598.31,8324.0,598.0,599.79,597.49,598.31,8324.0
2019-08-23 15:50:00,597.91,599.26,596.04,599.26,19553.0,597.91,599.26,596.04,599.26,19553.0
2019-08-26 09:30:00,605.97,606.79,600.94,603.25,9262.0,605.97,606.79,600.94,603.25,9262.0
2019-08-26 09:40:00,604.04,608.92,603.96,606.65,12928.0,604.04,608.92,603.96,606.65,12928.0
2019-08-26 09:50:00,607.37,610.59,606.43,609.75,5197.0,607.37,610.59,606.43,609.75,5197.0
2019-08-26 10:00:00,610.82,611.11,605.25,605.25,9134.0,610.82,611.11,605.25,605.25,9134.0
2019-08-26 10:10:00,605.7,606.72,603.41,603.53,7585.0,605.7,606.72,603.41,603.53,7585.0
2019-08-26 10:20:00,605.27,607.63,604.81,605.87,3520.0,605.27,607.63,604.81,605.87,3520.0
2019-08-26 10:30:00,605.7,606.32,603.5,605.71,6200.0,605.7,606.32,603.5,605.71,6200.0
2019-08-26 10:40:00,606.42,609.26,605.24,609.25,1655.0,606.42,609.26,605.24,609.25,1655.0
2019-08-26 10:50:00,610.2,610.2,608.28,608.28,2423.0,610.2,610.2,608.28,608.28,2423.0
2019-08-26 11:00:00,609.11,611.0,608.28,608.91,3800.0,609.11,611.0,608.28,608.91,3800.0
2019-08-26 11:10:00,608.53,610.66,608.52,610.57,1500.0,608.53,610.66,608.52,610.57,1500.0
2019-08-26 11:20:00,609.06,609.06,607.15,608.1,2550.0,609.06,609.06,607.15,608.1,2550.0
2019-08-26 11:30:00,607.11,608.1,606.67,608.0,1936.0,607.11,608.1,606.67,608.0,1936.0
2019-08-26 11:40:00,607.42,607.72,606.12,607.1,1900.0,607.42,607.72,606.12,607.1,1900.0
2019-08-26 11:50:00,607.0,607.39,604.45,606.84,3872.0,607.0,607.39,604.45,606.84,3872.0
2019-08-26 12:00:00,607.22,608.7,606.79,608.7,1500.0,607.22,608.7,606.79,608.7,1500.0
2019-08-26 12:10:00,608.71,609.97,608.71,608.89,2175.0,608.71,609.97,608.71,608.89,2175.0
2019-08-26 12:20:00,608.9,612.88,608.9,611.77,8092.0,608.9,612.88,608.9,611.77,8092.0
2019-08-26 12:30:00,611.31,611.32,608.1,609.14,8031.0,611.31,611.32,608.1,609.14,8031.0
2019-08-26 12:40:00,608.36,608.89,607.41,608.89,1250.0,608.36,608.89,607.41,608.89,1250.0
2019-08-26 12:50:00,608.45,609.15,608.11,608.48,5339.0,608.45,609.15,608.11,608.48,5339.0
2019-08-26 13:00:00,608.44,610.49,608.26,610.23,3446.0,608.44,610.49,608.26,610.23,3446.0
2019-08-26 13:10:00,610.98,610.99,608.46,608.61,3405.0,610.98,610.99,608.46,608.61,3405.0
2019-08-26 13:20:00,607.12,607.63,607.02,607.52,2400.0,607.12,607.63,607.02,607.52,2400.0
2019-08-26 13:30:00,606.78,606.78,604.89,605.79,6700.0,606.78,606.78,604.89,605.79,6700.0
2019-08-26 13:40:00,605.69,605.98,605.69,605.93,600.0,605.69,605.98,605.69,605.93,600.0
2019-08-26 13:50:00,605.91,606.41,604.42,606.41,13880.0,605.91,606.41,604.42,606.41,13880.0
2019-08-26 14:00:00,607.4,607.41,604.83,605.74,6477.0,607.4,607.41,604.83,605.74,6477.0
2019-08-26 14:10:00,605.56,605.58,604.0,604.24,7032.0,605.56,605.58,604.0,604.24,7032.0
2019-08-26 14:20:00,603.66,604.79,603.4,603.4,2562.0,603.66,604.79,603.4,603.4,2562.0
2019-08-26 14:30:00,603.0,603.65,601.84,602.24,3600.0,603.0,603.65,601.84,602.24,3600.0
2019-08-26 14:40:00,602.63,603.65,602.19,603.2,3200.0,602.63,603.65,602.19,603.2,3200.0
2019-08-26 14:50:00,603.42,603.65,602.91,602.91,1200.0,603.42,603.65,602.91,602.91,1200.0
2019-08-26 15:00:00,603.52,603.65,602.34,602.37,8550.0,603.52,603.65,602.34,602.37,8550.0
2019-08-26 15:10:00,602.61,603.65,602.32,603.33,2419.0,602.61,603.65,602.32,603.33,2419.0
2019-08-26 15:20:00,602.8,603.65,601.99,601.99,3258.0,602.8,603.65,601.99,601.99,3258.0
2019-08-26 15:30:00,602.03,602.87,601.48,601.54,2408.0,602.03,602.87,601.48,601.54,2408.0
2019-08-26 15:40:00,601.74,602.15,601.36,601.61,2992.0,601.74,602.15,601.36,601.61,2992.0
2019-08-26 15:50:00,601.88,602.33,599.82,602.03,16928.0,601.88,602.33,599.82,602.03,16928.0
2019-08-27 09:30:00,609.75,613.7,606.15,613.09,17899.0,609.75,613.7,606.15,613.09,17899.0
2019-08-27 09:40:00,612.3,614.5,611.37,613.94,9834.0,612.3,614.5,611.37,613.94,9834.0
2019-08-27 09:50:00,612.07,612.07,609.57,609.82,5204.0,612.07,612.07,609.57,609.82,5204.0
2019-08-27 10:00:00,611.33,614.79,611.24,613.56,4296.0,611.33,614.79,611.24,613.56,4296.0
2019-08-27 10:10:00,613.71,614.56,612.41,613.12,8236.0,613.71,614.56,612.41,613.12,8236.0
2019-08-27 10:20:00,614.39,614.4,608.89,608.89,5381.0,614.39,614.4,608.89,608.89,5381.0
2019-08-27 10:30:00,609.98,610.86,608.93,609.49,7387.0,609.98,610.86,608.93,609.49,7387.0
2019-08-27 10:40:00,608.53,611.73,608.53,610.5,4180.0,608.53,611.73,608.53,610.5,4180.0
2019-08-27 10:50:00,610.41,610.41,607.51,607.71,2300.0,610.41,610.41,607.51,607.71,2300.0
2019-08-27 11:00:00,607.59,609.36,606.52,608.6,2600.0,607.59,609.36,606.52,608.6,2600.0
2019-08-27 11:10:00,608.23,608.24,604.0,604.0,4800.0,608.23,608.24,604.0,604.0,4800.0
2019-08-27 11:20:00,603.36,605.42,602.71,604.99,6151.0,603.36,605.42,602.71,604.99,6151.0
2019-08-27 11:30:00,606.33,608.0,605.97,606.7,7495.0,606.33,608.0,605.97,606.7,7495.0
2019-08-27 11:40:00,606.01,606.01,604.16,605.18,1300.0,606.01,606.01,604.16,605.18,1300.0
2019-08-27 11:50:00,605.43,605.59,602.63,603.26,2500.0,605.43,605.59,602.63,603.26,2500.0
2019-08-27 12:00:00,604.1,604.1,598.85,600.92,23194.0,604.1,604.1,598.85,600.92,23194.0
2019-08-27 12:10:00,601.37,602.03,597.61,598.01,11542.0,601.37,602.03,597.61,598.01,11542.0
2019-08-27 12:20:00,598.49,598.97,597.17,597.17,1300.0,598.49,598.97,597.17,597.17,1300.0
2019-08-27 12:30:00,597.11,598.29,592.99,592.99,7325.0,597.11,598.29,592.99,592.99,7325.0
2019-08-27 12:40:00,594.0,596.37,592.95,596.0,3645.0,594.0,596.37,592.95,596.0,3645.0
2019-08-27 12:50:00,596.17,596.17,593.0,593.28,2250.0,596.17,596.17,593.0,593.28,2250.0
2019-08-27 13:00:00,592.23,594.68,591.75,594.33,4114.0,592.23,594.68,591.75,594.33,4114.0
2019-08-27 13:10:00,594.79,594.86,592.45,592.45,4231.0,594.79,594.86,592.45,592.45,4231.0
2019-08-27 13:20:00,593.4,596.23,593.35,596.23,2390.0,593.4,596.23,593.35,596.23,2390.0
2019-08-27 13:30:00,595.09,602.97,595.09,600.95,7664.0,595.09,602.97,595.09,600.95,7664.0
2019-08-27 13:40:00,600.25,600.77,599.22,599.24,1500.0,600.25,600.77,599.22,599.24,1500.0
2019-08-27 13:50:00,599.51,600.5,599.2,600.01,4346.0,599.51,600.5,599.2,600.01,4346.0
2019-08-27 14:00:00,601.08,601.5,597.42,597.72,7347.0,601.08,601.5,597.42,597.72,7347.0
2019-08-27 14:10:00,597.31,597.31,594.81,596.04,4872.0,597.31,597.31,594.81,596.04,4872.0
2019-08-27 14:20:00,596.25,596.35,595.4,595.4,3000.0,596.25,596.35,595.4,595.4,3000.0
2019-08-27 14:30:00,595.48,599.97,595.48,599.31,3400.0,595.48,599.97,595.48,599.31,3400.0
2019-08-27 14:40:00,599.31,599.52,598.0,599.51,2273.0,599.31,599.52,598.0,599.51,2273.0
2019-08-27 14:50:00,599.91,601.71,599.36,600.48,6070.0,599.91,601.71,599.36,600.48,6070.0
2019-08-27 15:00:00,600.12,602.02,599.45,599.72,14920.0,600.12,602.02,599.45,599.72,14920.0
2019-08-27 15:10:00,598.39,598.81,596.9,598.81,3705.0,598.39,598.81,596.9,598.81,3705.0
2019-08-27 15:20:00,598.45,598.88,596.9,598.56,6028.0,598.45,598.88,596.9,598.56,6028.0
2019-08-27 15:30:00,597.93,599.61,597.61,599.07,3244.0,597.93,599.61,597.61,599.07,3244.0
2019-08-27 15:40:00,599.95,600.0,597.58,598.64,4546.0,599.95,600.0,597.58,598.64,4546.0
2019-08-27 15:50:00,598.5,598.7,593.02,593.94,38510.0,598.5,598.7,593.02,593.94,38510.0
2019-08-28 09:30:00,593.41,593.41,584.06,586.1,17159.0,593.41,593.41,584.06,586.1,17159.0
2019-08-28 09:40:00,586.41,592.45,586.41,590.0,3502.0,586.41,592.45,586.41,590.0,3502.0
2019-08-28 09:50:00,590.07,591.13,586.53,587.62,6661.0,590.07,591.13,586.53,587.62,6661.0
2019-08-28 10:00:00,588.02,591.59,587.65,591.51,3450.0,588.02,591.59,587.65,591.51,3450.0
2019-08-28 10:10:00,590.92,593.3,590.9,591.84,2600.0,590.92,593.3,590.9,591.84,2600.0
2019-08-28 10:20:00,592.02,593.5,591.46,592.25,1600.0,592.02,593.5,591.46,592.25,1600.0
2019-08-28 10:30:00,591.92,593.77,590.75,591.23,6501.0,591.92,593.77,590.75,591.23,6501.0
2019-08-28 10:40:00,592.23,592.23,588.01,589.72,4407.0,592.23,592.23,588.01,589.72,4407.0
2019-08-28 10:50:00,589.42,589.85,588.37,588.43,1900.0,589.42,589.85,588.37,588.43,1900.0
2019-08-28 11:00:00,588.92,588.92,586.87,587.99,5615.0,588.92,588.92,586.87,587.99,5615.0
2019-08-28 11:10:00,588.24,588.37,586.76,586.93,2892.0,588.24,588.37,586.76,586.93,2892.0
2019-08-28 11:20:00,587.45,590.3,587.45,589.74,8000.0,587.45,590.3,587.45,589.74,8000.0
2019-08-28 11:30:00,589.75,590.45,586.53,587.91,3274.0,589.75,590.45,586.53,587.91,3274.0
2019-08-28 11:40:00,587.5,589.0,586.54,589.0,5347.0,587.5,589.0,586.54,589.0,5347.0
2019-08-28 11:50:00,589.0,589.49,587.73,587.79,2845.0,589.0,589.49,587.73,587.79,2845.0
2019-08-28 12:00:00,586.74,588.31,586.42,588.08,3800.0,586.74,588.31,586.42,588.08,3800.0
2019-08-28 12:10:00,587.98,589.23,587.62,588.5,2100.0,587.98,589.23,587.62,588.5,2100.0
2019-08-28 12:20:00,589.26,589.26,588.1,588.1,1315.0,589.26,589.26,588.1,588.1,1315.0
2019-08-28 12:30:00,589.35,589.35,586.25,586.43,3045.0,589.35,589.35,586.25,586.43,3045.0
2019-08-28 12:40:00,587.48,588.8,587.48,587.67,800.0,587.48,588.8,587.48,587.67,800.0
2019-08-28 12:50:00,588.8,589.48,586.83,587.96,8920.0,588.8,589.48,586.83,587.96,8920.0
2019-08-28 13:00:00,587.42,587.94,586.06,586.29,2700.0,587.42,587.94,586.06,586.29,2700.0
2019-08-28 13:10:00,586.29,586.29,584.09,586.0,2075.0,586.29,586.29,584.09,586.0,2075.0
2019-08-28 13:20:00,585.58,586.64,585.41,586.0,1965.0,585.58,586.64,585.41,586.0,1965.0
2019-08-28 13:30:00,586.99,586.99,584.93,584.94,1700.0,586.99,586.99,584.93,584.94,1700.0
2019-08-28 13:40:00,584.89,585.38,584.26,585.0,5420.0,584.89,585.38,584.26,585.0,5420.0
2019-08-28 13:50:00,585.43,587.14,585.09,586.83,6136.0,585.43,587.14,585.09,586.83,6136.0
2019-08-28 14:00:00,586.91,587.87,586.12,586.12,4070.0,586.91,587.87,586.12,586.12,4070.0
2019-08-28 14:10:00,586.74,588.41,586.73,587.68,3931.0,586.74,588.41,586.73,587.68,3931.0
2019-08-28 14:20:00,587.23,587.27,586.85,587.26,700.0,587.23,587.27,586.85,587.26,700.0
2019-08-28 14:30:00,587.6,590.42,587.1,588.65,6250.0,587.6,590.42,587.1,588.65,6250.0
2019-08-28 14:40:00,588.74,588.74,586.89,586.89,5432.0,588.74,588.74,586.89,586.89,5432.0
2019-08-28 14:50:00,587.49,589.76,586.74,588.27,4227.0,587.49,589.76,586.74,588.27,4227.0
2019-08-28 15:00:00,588.32,589.11,587.97,589.1,4873.0,588.32,589.11,587.97,589.1,4873.0
2019-08-28 15:10:00,589.77,591.78,589.63,591.78,5700.0,589.77,591.78,589.63,591.78,5700.0
2019-08-28 15:20:00,592.35,592.35,588.48,589.3,15447.0,592.35,592.35,588.48,589.3,15447.0
2019-08-28 15:30:00,589.65,592.21,589.65,590.4,4940.0,589.65,592.21,589.65,590.4,4940.0
2019-08-28 15:40:00,590.4,593.36,590.4,591.25,7971.0,590.4,593.36,590.4,591.25,7971.0
2019-08-28 15:50:00,591.75,592.89,586.66,588.01,53619.0,591.75,592.89,586.66,588.01,53619.0
2019-08-29 09:30:00,590.79,595.0,584.59,586.0,25237.0,590.79,595.0,584.59,586.0,25237.0
2019-08-29 09:40:00,585.8,585.81,582.0,583.0,10798.0,585.8,585.81,582.0,583.0,10798.0
2019-08-29 09:50:00,583.0,583.66,578.85,581.68,19622.0,583.0,583.66,578.85,581.68,19622.0
2019-08-29 10:00:00,582.01,588.0,581.86,585.98,8594.0,582.01,588.0,581.86,585.98,8594.0
2019-08-29 10:10:00,586.73,587.57,584.64,587.56,3300.0,586.73,587.57,584.64,587.56,3300.0
2019-08-29 10:20:00,587.35,589.62,587.17,588.81,11857.0,587.35,589.62,587.17,588.81,11857.0
2019-08-29 10:30:00,588.83,589.91,583.37,585.34,10080.0,588.83,589.91,583.37,585.34,10080.0
2019-08-29 10:40:00,584.83,585.97,582.92,584.16,5355.0,584.83,585.97,582.92,584.16,5355.0
2019-08-29 10:50:00,584.21,584.93,582.58,584.31,4111.0,584.21,584.93,582.58,584.31,4111.0
2019-08-29 11:00:00,584.18,585.17,583.61,583.81,3380.0,584.18,585.17,583.61,583.81,3380.0
2019-08-29 11:10:00,584.36,587.26,583.84,587.1,5115.0,584.36,587.26,583.84,587.1,5115.0
2019-08-29 11:20:00,586.75,586.94,585.12,585.26,4800.0,586.75,586.94,585.12,585.26,4800.0
2019-08-29 11:30:00,584.97,586.46,584.2,586.46,4777.0,584.97,586.46,584.2,586.46,4777.0
2019-08-29 11:40:00,586.23,586.23,584.72,585.2,3800.0,586.23,586.23,584.72,585.2,3800.0
2019-08-29 11:50:00,585.11,585.22,583.8,584.02,3415.0,585.11,585.22,583.8,584.02,3415.0
2019-08-29 12:00:00,584.71,585.26,583.08,583.08,1900.0,584.71,585.26,583.08,583.08,1900.0
2019-08-29 12:10:00,583.38,583.73,581.63,581.96,4864.0,583.38,583.73,581.63,581.96,4864.0
2019-08-29 12:20:00,581.96,582.82,581.6,582.73,2750.0,581.96,582.82,581.6,582.73,2750.0
2019-08-29 12:30:00,582.04,584.72,581.49,584.37,7577.0,582.04,584.72,581.49,584.37,7577.0
2019-08-29 12:40:00,584.36,586.12,583.88,586.04,3900.0,584.36,586.12,583.88,586.04,3900.0
2019-08-29 12:50:00,585.81,585.81,584.12,585.48,1300.0,585.81,585.81,584.12,585.48,1300.0
2019-08-29 13:00:00,585.0,586.43,585.0,585.14,1800.0,585.0,586.43,585.0,585.14,1800.0
2019-08-29 13:10:00,585.68,586.33,584.46,586.03,4000.0,585.68,586.33,584.46,586.03,4000.0
2019-08-29 13:20:00,586.14,587.99,586.14,587.02,2730.0,586.14,587.99,586.14,587.02,2730.0
2019-08-29 13:30:00,587.73,589.73,586.94,589.59,7029.0,587.73,589.73,586.94,589.59,7029.0
2019-08-29 13:40:00,589.6,590.57,587.76,588.53,3962.0,589.6,590.57,587.76,588.53,3962.0
2019-08-29 13:50:00,588.89,589.73,588.46,589.38,3684.0,588.89,589.73,588.46,589.38,3684.0
2019-08-29 14:00:00,590.05,591.0,589.76,590.98,3920.0,590.05,591.0,589.76,590.98,3920.0
2019-08-29 14:10:00,590.4,593.04,590.4,591.4,7680.0,590.4,593.04,590.4,591.4,7680.0
2019-08-29 14:20:00,591.8,593.71,591.8,593.43,2725.0,591.8,593.71,591.8,593.43,2725.0
2019-08-29 14:30:00,593.66,595.31,593.42,593.54,4283.0,593.66,595.31,593.42,593.54,4283.0
2019-08-29 14:40:00,593.61,594.22,592.55,594.04,4295.0,593.61,594.22,592.55,594.04,4295.0
2019-08-29 14:50:00,594.05,596.34,592.93,596.1,5325.0,594.05,596.34,592.93,596.1,5325.0
2019-08-29 15:00:00,596.16,596.8,595.48,595.97,2825.0,596.16,596.8,595.48,595.97,2825.0
2019-08-29 15:10:00,595.73,595.73,594.0,594.12,3700.0,595.73,595.73,594.0,594.12,3700.0
2019-08-29 15:20:00,594.11,594.39,592.5,592.83,14169.0,594.11,594.39,592.5,592.83,14169.0
2019-08-29 15:30:00,592.5,595.52,592.5,594.84,5100.0,592.5,595.52,592.5,594.84,5100.0
2019-08-29 15:40:00,594.35,595.2,593.68,594.81,9829.0,594.35,595.2,593.68,594.81,9829.0
2019-08-29 15:50:00,595.13,595.44,593.13,593.16,12906.0,595.13,595.44,593.13,593.16,12906.0
2019-08-30 09:30:00,602.4,604.99,595.97,600.21,16509.0,602.4,604.99,595.97,600.21,16509.0
2019-08-30 09:40:00,600.69,601.5,598.02,601.17,5463.0,600.69,601.5,598.02,601.17,5463.0
2019-08-30 09:50:00,600.42,600.54,597.31,599.79,9200.0,600.42,600.54,597.31,599.79,9200.0
2019-08-30 10:00:00,598.72,600.48,597.97,599.88,2871.0,598.72,600.48,597.97,599.88,2871.0
2019-08-30 10:10:00,600.22,600.23,596.24,597.56,4900.0,600.22,600.23,596.24,597.56,4900.0
2019-08-30 10:20:00,597.79,599.18,596.56,599.17,1930.0,597.79,599.18,596.56,599.17,1930.0
2019-08-30 10:30:00,599.73,601.37,599.73,601.02,2667.0,599.73,601.37,599.73,601.02,2667.0
2019-08-30 10:40:00,601.02,601.02,599.18,599.86,1780.0,601.02,601.02,599.18,599.86,1780.0
2019-08-30 10:50:00,598.54,598.54,597.44,597.57,1555.0,598.54,598.54,597.44,597.57,1555.0
2019-08-30 11:00:00,598.0,598.0,592.77,592.77,3910.0,598.0,598.0,592.77,592.77,3910.0
2019-08-30 11:10:00,593.03,593.89,587.82,587.83,6525.0,593.03,593.89,587.82,587.83,6525.0
2019-08-30 11:20:00,587.11,587.24,585.37,586.35,6063.0,587.11,587.24,585.37,586.35,6063.0
2019-08-30 11:30:00,586.67,588.1,585.05,585.57,5625.0,586.67,588.1,585.05,585.57,5625.0
2019-08-30 11:40:00,585.13,586.13,584.62,585.37,4696.0,585.13,586.13,584.62,585.37,4696.0
2019-08-30 11:50:00,585.9,587.66,585.66,586.56,3600.0,585.9,587.66,585.66,586.56,3600.0
2019-08-30 12:00:00,586.65,588.71,586.65,588.71,900.0,586.65,588.71,586.65,588.71,900.0
2019-08-30 12:10:00,589.57,589.99,588.56,588.56,2700.0,589.57,589.99,588.56,588.56,2700.0
2019-08-30 12:20:00,588.9,588.9,587.81,588.05,700.0,588.9,588.9,587.81,588.05,700.0
2019-08-30 12:30:00,587.65,590.73,587.65,590.52,4510.0,587.65,590.73,587.65,590.52,4510.0
2019-08-30 12:40:00,590.84,591.45,589.75,590.02,2379.0,590.84,591.45,589.75,590.02,2379.0
2019-08-30 12:50:00,589.57,590.01,588.66,590.0,1500.0,589.57,590.01,588.66,590.0,1500.0
2019-08-30 13:00:00,589.42,589.48,588.92,588.93,1150.0,589.42,589.48,588.92,588.93,1150.0
2019-08-30 13:10:00,588.97,589.23,588.04,589.23,1483.0,588.97,589.23,588.04,589.23,1483.0
2019-08-30 13:20:00,589.81,591.22,589.8,591.22,1413.0,589.81,591.22,589.8,591.22,1413.0
2019-08-30 13:30:00,591.8,593.24,590.77,593.0,9562.0,591.8,593.24,590.77,593.0,9562.0
2019-08-30 13:40:00,593.39,595.77,592.99,595.37,2754.0,593.39,595.77,592.99,595.37,2754.0
2019-08-30 13:50:00,595.96,599.1,595.5,598.38,4155.0,595.96,599.1,595.5,598.38,4155.0
2019-08-30 14:00:00,598.54,598.9,597.02,597.11,3658.0,598.54,598.9,597.02,597.11,3658.0
2019-08-30 14:10:00,597.98,599.01,597.98,598.32,2760.0,597.98,599.01,597.98,598.32,2760.0
2019-08-30 14:20:00,598.34,598.34,597.26,597.67,1000.0,598.34,598.34,597.26,597.67,1000.0
2019-08-30 14:30:00,597.25,597.33,596.22,596.61,1945.0,597.25,597.33,596.22,596.61,1945.0
2019-08-30 14:40:00,595.95,595.95,595.37,595.45,3475.0,595.95,595.95,595.37,595.45,3475.0
2019-08-30 14:50:00,595.04,595.44,592.4,593.49,4798.0,595.04,595.44,592.4,593.49,4798.0
2019-08-30 15:00:00,593.92,594.97,592.95,593.31,3966.0,593.92,594.97,592.95,593.31,3966.0
2019-08-30 15:10:00,593.41,593.41,591.33,591.46,5889.0,593.41,593.41,591.33,591.46,5889.0
2019-08-30 15:20:00,591.77,594.78,591.76,594.32,12630.0,591.77,594.78,591.76,594.32,12630.0
2019-08-30 15:30:00,595.14,595.51,593.95,594.82,7422.0,595.14,595.51,593.95,594.82,7422.0
2019-08-30 15:40:00,594.88,595.94,594.66,595.01,4488.0,594.88,595.94,594.66,595.01,4488.0
2019-08-30 15:50:00,595.25,595.77,593.72,594.36,18447.0,595.25,595.77,593.72,594.36,18447.0
2019-09-03 09:30:00,587.19,592.94,587.19,591.0,24313.0,587.19,592.94,587.19,591.0,24313.0
2019-09-03 09:40:00,591.47,592.85,585.27,585.27,8662.0,591.47,592.85,585.27,585.27,8662.0
2019-09-03 09:50:00,586.52,588.2,583.3,585.65,10538.0,586.52,588.2,583.3,585.65,10538.0
2019-09-03 10:00:00,585.11,585.47,580.0,580.0,7546.0,585.11,585.47,580.0,580.0,7546.0
2019-09-03 10:10:00,579.88,581.95,579.4,581.94,5653.0,579.88,581.95,579.4,581.94,5653.0
2019-09-03 10:20:00,582.38,585.0,580.71,583.29,5800.0,582.38,585.0,580.71,583.29,5800.0
2019-09-03 10:30:00,584.26,584.27,580.9,583.38,3249.0,584.26,584.27,580.9,583.38,3249.0
2019-09-03 10:40:00,583.4,586.07,582.48,584.61,6269.0,583.4,586.07,582.48,584.61,6269.0
2019-09-03 10:50:00,584.1,589.35,584.1,589.1,8700.0,584.1,589.35,584.1,589.1,8700.0
2019-09-03 11:00:00,588.99,589.49,587.1,587.1,11113.0,588.99,589.49,587.1,587.1,11113.0
2019-09-03 11:10:00,587.76,587.77,584.95,584.99,2820.0,587.76,587.77,584.95,584.99,2820.0
2019-09-03 11:20:00,585.68,586.57,584.69,584.69,3243.0,585.68,586.57,584.69,584.69,3243.0
2019-09-03 11:30:00,585.53,585.61,582.73,583.08,3554.0,585.53,585.61,582.73,583.08,3554.0
2019-09-03 11:40:00,583.86,585.68,583.14,585.68,3690.0,583.86,585.68,583.14,585.68,3690.0
2019-09-03 11:50:00,585.51,585.51,582.1,582.84,2946.0,585.51,585.51,582.1,582.84,2946.0
2019-09-03 12:00:00,582.83,584.28,581.23,581.23,9139.0,582.83,584.28,581.23,581.23,9139.0
2019-09-03 12:10:00,580.01,580.33,578.16,579.63,4080.0,580.01,580.33,578.16,579.63,4080.0
2019-09-03 12:20:00,580.53,580.53,578.01,579.0,3955.0,580.53,580.53,578.01,579.0,3955.0
2019-09-03 12:30:00,579.46,580.3,578.68,579.76,3196.0,579.46,580.3,578.68,579.76,3196.0
2019-09-03 12:40:00,579.29,579.38,578.02,578.02,1747.0,579.29,579.38,578.02,578.02,1747.0
2019-09-03 12:50:00,577.74,577.75,576.0,577.54,3508.0,577.74,577.75,576.0,577.54,3508.0
2019-09-03 13:00:00,577.5,578.17,575.05,576.06,4794.0,577.5,578.17,575.05,576.06,4794.0
2019-09-03 13:10:00,576.26,576.39,575.27,575.27,1094.0,576.26,576.39,575.27,575.27,1094.0
2019-09-03 13:20:00,575.02,575.02,573.92,574.58,5154.0,575.02,575.02,573.92,574.58,5154.0
2019-09-03 13:30:00,574.46,577.41,574.21,577.41,6672.0,574.46,577.41,574.21,577.41,6672.0
2019-09-03 13:40:00,577.45,578.13,576.91,577.07,5761.0,577.45,578.13,576.91,577.07,5761.0
2019-09-03 13:50:00,576.64,578.27,576.63,578.26,2410.0,576.64,578.27,576.63,578.26,2410.0
2019-09-03 14:00:00,578.0,579.76,578.0,578.2,2911.0,578.0,579.76,578.0,578.2,2911.0
2019-09-03 14:10:00,578.15,578.15,575.71,575.71,4118.0,578.15,578.15,575.71,575.71,4118.0
2019-09-03 14:20:00,575.87,576.77,575.86,576.76,5048.0,575.87,576.77,575.86,576.76,5048.0
2019-09-03 14:30:00,577.04,578.12,575.85,577.32,2589.0,577.04,578.12,575.85,577.32,2589.0
2019-09-03 14:40:00,577.61,578.19,576.93,577.76,3345.0,577.61,578.19,576.93,577.76,3345.0
2019-09-03 14:50:00,578.11,579.43,577.62,577.88,1475.0,578.11,579.43,577.62,577.88,1475.0
2019-09-03 15:00:00,578.58,579.07,577.8,578.4,3540.0,578.58,579.07,577.8,578.4,3540.0
2019-09-03 15:10:00,578.37,579.84,578.37,579.0,3710.0,578.37,579.84,578.37,579.0,3710.0
2019-09-03 15:20:00,579.0,581.01,579.0,579.96,6598.0,579.0,581.01,579.0,579.96,6598.0
2019-09-03 15:30:00,579.98,581.25,579.74,580.74,8099.0,579.98,581.25,579.74,580.74,8099.0
2019-09-03 15:40:00,580.69,582.0,579.51,581.26,13554.0,580.69,582.0,579.51,581.26,13554.0
2019-09-03 15:50:00,581.15,581.62,579.97,580.72,23284.0,581.15,581.62,579.97,580.72,23284.0
2019-09-04 09:30:00,586.0,588.3,581.29,584.8,20764.0,586.0,588.3,581.29,584.8,20764.0
2019-09-04 09:40:00,585.96,589.25,585.82,588.26,5038.0,585.96,589.25,585.82,588.26,5038.0
2019-09-04 09:50:00,587.82,587.83,585.29,586.32,3680.0,587.82,587.83,585.29,586.32,3680.0
2019-09-04 10:00:00,585.48,587.21,584.31,585.25,3494.0,585.48,587.21,584.31,585.25,3494.0
2019-09-04 10:10:00,583.45,584.71,582.52,583.95,3343.0,583.45,584.71,582.52,583.95,3343.0
2019-09-04 10:20:00,584.18,586.37,583.91,586.37,1586.0,584.18,586.37,583.91,586.37,1586.0
2019-09-04 10:30:00,585.88,585.88,583.95,584.98,3500.0,585.88,585.88,583.95,584.98,3500.0
2019-09-04 10:40:00,585.2,585.32,584.36,585.18,1800.0,585.2,585.32,584.36,585.18,1800.0
2019-09-04 10:50:00,585.87,586.45,585.37,585.79,1478.0,585.87,586.45,585.37,585.79,1478.0
2019-09-04 11:00:00,585.69,586.33,584.44,585.19,4100.0,585.69,586.33,584.44,585.19,4100.0
2019-09-04 11:10:00,585.34,585.34,584.03,585.05,2400.0,585.34,585.34,584.03,585.05,2400.0
2019-09-04 11:20:00,585.0,587.23,584.75,587.23,2772.0,585.0,587.23,584.75,587.23,2772.0
2019-09-04 11:30:00,587.36,589.79,587.21,589.16,4341.0,587.36,589.79,587.21,589.16,4341.0
2019-09-04 11:40:00,588.88,590.0,588.88,589.92,16200.0,588.88,590.0,588.88,589.92,16200.0
2019-09-04 11:50:00,590.16,591.44,589.76,591.44,3300.0,590.16,591.44,589.76,591.44,3300.0
2019-09-04 12:00:00,591.92,592.14,590.8,592.0,4986.0,591.92,592.14,590.8,592.0,4986.0
2019-09-04 12:10:00,591.45,593.2,589.7,590.65,11035.0,591.45,593.2,589.7,590.65,11035.0
2019-09-04 12:20:00,591.9,591.9,588.56,589.2,4978.0,591.9,591.9,588.56,589.2,4978.0
2019-09-04 12:30:00,588.89,589.9,588.89,589.49,3922.0,588.89,589.9,588.89,589.49,3922.0
2019-09-04 12:40:00,589.48,591.82,589.43,591.82,2300.0,589.48,591.82,589.43,591.82,2300.0
2019-09-04 12:50:00,592.14,592.36,590.46,590.46,1210.0,592.14,592.36,590.46,590.46,1210.0
2019-09-04 13:00:00,590.54,590.7,590.01,590.5,1900.0,590.54,590.7,590.01,590.5,1900.0
2019-09-04 13:10:00,590.85,590.85,590.07,590.2,1100.0,590.85,590.85,590.07,590.2,1100.0
2019-09-04 13:20:00,590.3,592.46,590.3,592.46,4345.0,590.3,592.46,590.3,592.46,4345.0
2019-09-04 13:30:00,592.02,594.79,591.72,592.54,6900.0,592.02,594.79,591.72,592.54,6900.0
2019-09-04 13:40:00,592.73,594.29,592.73,594.29,2930.0,592.73,594.29,592.73,594.29,2930.0
2019-09-04 13:50:00,593.96,593.96,592.73,592.95,4740.0,593.96,593.96,592.73,592.95,4740.0
2019-09-04 14:00:00,592.69,593.25,592.52,592.52,1906.0,592.69,593.25,592.52,592.52,1906.0
2019-09-04 14:10:00,592.24,592.24,590.22,590.22,3600.0,592.24,592.24,590.22,590.22,3600.0
2019-09-04 14:20:00,590.46,590.83,590.24,590.29,12550.0,590.46,590.83,590.24,590.29,12550.0
2019-09-04 14:30:00,590.29,592.03,590.28,590.93,13346.0,590.29,592.03,590.28,590.93,13346.0
2019-09-04 14:40:00,590.98,591.05,588.91,588.95,4017.0,590.98,591.05,588.91,588.95,4017.0
2019-09-04 14:50:00,589.42,590.82,589.42,589.79,1000.0,589.42,590.82,589.42,589.79,1000.0
2019-09-04 15:00:00,589.86,590.58,589.42,589.66,2660.0,589.86,590.58,589.42,589.66,2660.0
2019-09-04 15:10:00,589.82,590.26,589.24,589.93,4200.0,589.82,590.26,589.24,589.93,4200.0
2019-09-04 15:20:00,590.12,590.12,588.81,589.23,2000.0,590.12,590.12,588.81,589.23,2000.0
2019-09-04 15:30:00,589.46,590.77,589.45,590.62,4400.0,589.46,590.77,589.45,590.62,4400.0
2019-09-04 15:40:00,590.43,591.72,590.43,591.14,5025.0,590.43,591.72,590.43,591.14,5025.0
2019-09-04 15:50:00,591.15,591.7,589.56,589.65,19374.0,591.15,591.7,589.56,589.65,19374.0
2019-09-05 09:30:00,602.02,602.02,597.16,599.88,12988.0,602.02,602.02,597.16,599.88,12988.0
2019-09-05 09:40:00,599.88,601.38,598.93,600.98,5075.0,599.88,601.38,598.93,600.98,5075.0
2019-09-05 09:50:00,601.45,605.99,601.38,605.99,10228.0,601.45,605.99,601.38,605.99,10228.0
2019-09-05 10:00:00,606.0,607.96,605.07,605.82,4496.0,606.0,607.96,605.07,605.82,4496.0
2019-09-05 10:10:00,607.47,609.0,606.1,607.28,6425.0,607.47,609.0,606.1,607.28,6425.0
2019-09-05 10:20:00,608.86,608.86,606.94,606.95,3980.0,608.86,608.86,606.94,606.95,3980.0
2019-09-05 10:30:00,606.84,607.27,603.8,603.8,3322.0,606.84,607.27,603.8,603.8,3322.0
2019-09-05 10:40:00,604.21,606.26,604.21,606.26,1350.0,604.21,606.26,604.21,606.26,1350.0
2019-09-05 10:50:00,605.05,606.21,604.81,605.96,2416.0,605.05,606.21,604.81,605.96,2416.0
2019-09-05 11:00:00,606.06,606.43,604.78,605.44,5048.0,606.06,606.43,604.78,605.44,5048.0
2019-09-05 11:10:00,605.3,605.3,603.31,604.2,3938.0,605.3,605.3,603.31,604.2,3938.0
2019-09-05 11:20:00,603.75,603.75,601.3,602.06,4200.0,603.75,603.75,601.3,602.06,4200.0
2019-09-05 11:30:00,602.44,603.97,602.32,603.02,2100.0,602.44,603.97,602.32,603.02,2100.0
2019-09-05 11:40:00,601.85,601.92,600.81,600.81,2948.0,601.85,601.92,600.81,600.81,2948.0
2019-09-05 11:50:00,600.82,601.68,600.25,601.68,5949.0,600.82,601.68,600.25,601.68,5949.0
2019-09-05 12:00:00,601.0,601.49,600.67,600.67,627.0,601.0,601.49,600.67,600.67,627.0
2019-09-05 12:10:00,600.75,601.4,600.38,601.24,2495.0,600.75,601.4,600.38,601.24,2495.0
2019-09-05 12:20:00,600.58,601.08,600.44,601.07,1050.0,600.58,601.08,600.44,601.07,1050.0
2019-09-05 12:30:00,601.61,603.67,601.4,603.5,4493.0,601.61,603.67,601.4,603.5,4493.0
2019-09-05 12:40:00,604.52,605.25,603.46,605.25,1897.0,604.52,605.25,603.46,605.25,1897.0
2019-09-05 12:50:00,605.3,605.52,604.23,604.95,1560.0,605.3,605.52,604.23,604.95,1560.0
2019-09-05 13:00:00,605.28,605.55,604.74,604.74,1900.0,605.28,605.55,604.74,604.74,1900.0
2019-09-05 13:10:00,604.62,605.16,604.58,604.91,600.0,604.62,605.16,604.58,604.91,600.0
2019-09-05 13:20:00,604.57,605.92,604.51,605.92,1700.0,604.57,605.92,604.51,605.92,1700.0
2019-09-05 13:30:00,606.19,606.19,605.15,605.15,700.0,606.19,606.19,605.15,605.15,700.0
2019-09-05 13:40:00,604.39,606.02,604.39,606.02,2200.0,604.39,606.02,604.39,606.02,2200.0
2019-09-05 13:50:00,606.82,606.83,605.67,606.83,3350.0,606.82,606.83,605.67,606.83,3350.0
2019-09-05 14:00:00,606.22,608.6,606.11,608.6,5378.0,606.22,608.6,606.11,608.6,5378.0
2019-09-05 14:10:00,608.99,609.93,608.44,609.93,2029.0,608.99,609.93,608.44,609.93,2029.0
2019-09-05 14:20:00,609.5,609.99,608.29,609.73,8510.0,609.5,609.99,608.29,609.73,8510.0
2019-09-05 14:30:00,610.2,610.2,608.56,609.09,9268.0,610.2,610.2,608.56,609.09,9268.0
2019-09-05 14:40:00,609.76,612.83,609.76,611.95,5815.0,609.76,612.83,609.76,611.95,5815.0
2019-09-05 14:50:00,611.66,611.66,610.53,610.82,1125.0,611.66,611.66,610.53,610.82,1125.0
2019-09-05 15:00:00,610.82,611.77,608.86,610.09,3072.0,610.82,611.77,608.86,610.09,3072.0
2019-09-05 15:10:00,609.74,610.52,609.46,609.99,1757.0,609.74,610.52,609.46,609.99,1757.0
2019-09-05 15:20:00,609.68,609.7,606.68,607.31,7014.0,609.68,609.7,606.68,607.31,7014.0
2019-09-05 15:30:00,607.1,608.13,605.64,605.64,10738.0,607.1,608.13,605.64,605.64,10738.0
2019-09-05 15:40:00,605.62,606.32,604.46,605.11,10703.0,605.62,606.32,604.46,605.11,10703.0
2019-09-05 15:50:00,604.65,606.28,604.14,605.69,16288.0,604.65,606.28,604.14,605.69,16288.0
2019-09-06 09:30:00,605.36,608.99,601.0,605.0,7531.0,605.36,608.99,601.0,605.0,7531.0
2019-09-06 09:40:00,605.82,607.56,602.8,606.03,1936.0,605.82,607.56,602.8,606.03,1936.0
2019-09-06 09:50:00,605.67,605.67,603.61,603.61,700.0,605.67,605.67,603.61,603.61,700.0
2019-09-06 10:00:00,603.11,604.18,602.45,603.81,1800.0,603.11,604.18,602.45,603.81,1800.0
2019-09-06 10:10:00,603.63,604.98,603.63,604.97,1125.0,603.63,604.98,603.63,604.97,1125.0
2019-09-06 10:20:00,603.85,606.7,603.84,604.78,2718.0,603.85,606.7,603.84,604.78,2718.0
2019-09-06 10:30:00,604.54,604.55,602.68,602.68,1947.0,604.54,604.55,602.68,602.68,1947.0
2019-09-06 10:40:00,602.0,602.11,601.86,601.97,2412.0,602.0,602.11,601.86,601.97,2412.0
2019-09-06 10:50:00,603.18,603.4,602.74,603.26,800.0,603.18,603.4,602.74,603.26,800.0
2019-09-06 11:00:00,602.8,602.8,599.21,599.61,5096.0,602.8,602.8,599.21,599.61,5096.0
2019-09-06 11:10:00,598.81,600.0,598.1,598.1,4553.0,598.81,600.0,598.1,598.1,4553.0
2019-09-06 11:20:00,597.12,598.35,596.71,596.73,3342.0,597.12,598.35,596.71,596.73,3342.0
2019-09-06 11:30:00,597.0,598.26,595.2,598.25,5422.0,597.0,598.26,595.2,598.25,5422.0
2019-09-06 11:40:00,598.3,598.65,597.21,598.65,1732.0,598.3,598.65,597.21,598.65,1732.0
2019-09-06 11:50:00,598.42,600.48,598.33,599.85,989.0,598.42,600.48,598.33,599.85,989.0
2019-09-06 12:00:00,600.87,601.16,600.15,600.15,3200.0,600.87,601.16,600.15,600.15,3200.0
2019-09-06 12:10:00,600.32,600.32,599.2,600.23,1600.0,600.32,600.32,599.2,600.23,1600.0
2019-09-06 12:20:00,600.01,600.02,599.0,599.11,1635.0,600.01,600.02,599.0,599.11,1635.0
2019-09-06 12:30:00,598.74,599.24,598.48,599.23,3485.0,598.74,599.24,598.48,599.23,3485.0
2019-09-06 12:40:00,599.65,599.65,598.03,598.03,1915.0,599.65,599.65,598.03,598.03,1915.0
2019-09-06 12:50:00,597.78,597.78,595.49,597.54,3250.0,597.78,597.78,595.49,597.54,3250.0
2019-09-06 13:00:00,597.32,598.43,596.44,596.57,2835.0,597.32,598.43,596.44,596.57,2835.0
2019-09-06 13:10:00,595.37,595.37,595.0,595.0,700.0,595.37,595.37,595.0,595.0,700.0
2019-09-06 13:20:00,594.58,596.48,594.58,595.77,1558.0,594.58,596.48,594.58,595.77,1558.0
2019-09-06 13:30:00,596.22,596.52,595.97,596.48,2200.0,596.22,596.52,595.97,596.48,2200.0
2019-09-06 13:40:00,596.74,596.74,595.8,596.61,2752.0,596.74,596.74,595.8,596.61,2752.0
2019-09-06 13:50:00,597.09,598.19,597.08,597.18,700.0,597.09,598.19,597.08,597.18,700.0
2019-09-06 14:00:00,597.25,598.14,597.25,597.41,600.0,597.25,598.14,597.25,597.41,600.0
2019-09-06 14:10:00,597.22,597.34,595.98,595.98,1992.0,597.22,597.34,595.98,595.98,1992.0
2019-09-06 14:20:00,595.5,595.91,595.5,595.91,1100.0,595.5,595.91,595.5,595.91,1100.0
2019-09-06 14:30:00,596.67,597.36,595.0,595.0,825.0,596.67,597.36,595.0,595.0,825.0
2019-09-06 14:40:00,594.78,596.4,594.78,596.39,900.0,594.78,596.4,594.78,596.39,900.0
2019-09-06 14:50:00,596.45,597.94,596.39,596.93,1686.0,596.45,597.94,596.39,596.93,1686.0
2019-09-06 15:00:00,597.57,598.14,597.57,598.14,1100.0,597.57,598.14,597.57,598.14,1100.0
2019-09-06 15:10:00,597.24,597.9,597.09,597.53,1536.0,597.24,597.9,597.09,597.53,1536.0
2019-09-06 15:20:00,597.89,598.97,597.06,598.97,3154.0,597.89,598.97,597.06,598.97,3154.0
2019-09-06 15:30:00,600.47,600.49,598.43,598.88,3371.0,600.47,600.49,598.43,598.88,3371.0
2019-09-06 15:40:00,598.84,598.84,597.21,597.45,5840.0,598.84,598.84,597.21,597.45,5840.0
2019-09-06 15:50:00,597.45,599.49,596.85,597.79,16434.0,597.45,599.49,596.85,597.79,16434.0
2019-09-09 09:30:00,608.4,608.4,602.01,603.63,11155.0,608.4,608.4,602.01,603.63,11155.0
2019-09-09 09:40:00,603.64,604.86,598.0,598.0,3913.0,603.64,604.86,598.0,598.0,3913.0
2019-09-09 09:50:00,597.3,597.51,596.0,596.76,6263.0,597.3,597.51,596.0,596.76,6263.0
2019-09-09 10:00:00,597.55,598.64,594.41,594.41,3000.0,597.55,598.64,594.41,594.41,3000.0
2019-09-09 10:10:00,594.08,594.53,592.83,593.95,3310.0,594.08,594.53,592.83,593.95,3310.0
2019-09-09 10:20:00,593.61,594.0,590.1,593.93,8110.0,593.61,594.0,590.1,593.93,8110.0
2019-09-09 10:30:00,594.22,594.67,592.82,594.67,2335.0,594.22,594.67,592.82,594.67,2335.0
2019-09-09 10:40:00,594.51,594.9,591.0,591.0,7425.0,594.51,594.9,591.0,591.0,7425.0
2019-09-09 10:50:00,590.99,591.55,588.84,590.78,4627.0,590.99,591.55,588.84,590.78,4627.0
2019-09-09 11:00:00,592.39,592.39,588.8,588.93,2400.0,592.39,592.39,588.8,588.93,2400.0
2019-09-09 11:10:00,589.04,589.49,585.56,588.6,14484.0,589.04,589.49,585.56,588.6,14484.0
2019-09-09 11:20:00,588.51,589.56,587.51,589.56,3594.0,588.51,589.56,587.51,589.56,3594.0
2019-09-09 11:30:00,589.97,590.69,589.97,590.69,600.0,589.97,590.69,589.97,590.69,600.0
2019-09-09 11:40:00,590.51,590.51,587.07,587.57,1100.0,590.51,590.51,587.07,587.57,1100.0
2019-09-09 11:50:00,586.92,586.93,585.01,586.29,2553.0,586.92,586.93,585.01,586.29,2553.0
2019-09-09 12:00:00,586.06,586.06,585.0,585.01,1266.0,586.06,586.06,585.0,585.01,1266.0
2019-09-09 12:10:00,583.01,583.01,578.43,578.43,8551.0,583.01,583.01,578.43,578.43,8551.0
2019-09-09 12:20:00,578.8,579.95,578.18,579.2,3150.0,578.8,579.95,578.18,579.2,3150.0
2019-09-09 12:30:00,578.83,579.28,575.03,576.54,2815.0,578.83,579.28,575.03,576.54,2815.0
2019-09-09 12:40:00,577.22,577.31,576.13,577.0,3576.0,577.22,577.31,576.13,577.0,3576.0
2019-09-09 12:50:00,577.7,577.75,573.48,574.26,10516.0,577.7,577.75,573.48,574.26,10516.0
2019-09-09 13:00:00,574.63,575.14,572.77,572.77,9700.0,574.63,575.14,572.77,572.77,9700.0
2019-09-09 13:10:00,573.07,573.79,571.16,571.16,13688.0,573.07,573.79,571.16,571.16,13688.0
2019-09-09 13:20:00,571.36,571.36,568.92,568.95,9755.0,571.36,571.36,568.92,568.95,9755.0
2019-09-09 13:30:00,569.22,570.1,568.23,569.5,6997.0,569.22,570.1,568.23,569.5,6997.0
2019-09-09 13:40:00,569.82,570.78,566.29,567.08,9428.0,569.82,570.78,566.29,567.08,9428.0
2019-09-09 13:50:00,567.22,568.92,566.49,567.69,13271.0,567.22,568.92,566.49,567.69,13271.0
2019-09-09 14:00:00,567.87,568.04,564.14,564.51,24749.0,567.87,568.04,564.14,564.51,24749.0
2019-09-09 14:10:00,564.02,564.32,561.74,562.97,9386.0,564.02,564.32,561.74,562.97,9386.0
2019-09-09 14:20:00,562.97,563.29,560.15,560.15,14792.0,562.97,563.29,560.15,560.15,14792.0
2019-09-09 14:30:00,560.15,562.0,559.21,560.69,14026.0,560.15,562.0,559.21,560.69,14026.0
2019-09-09 14:40:00,560.55,560.61,558.26,559.11,12889.0,560.55,560.61,558.26,559.11,12889.0
2019-09-09 14:50:00,559.32,559.32,556.54,556.54,14381.0,559.32,559.32,556.54,556.54,14381.0
2019-09-09 15:00:00,556.78,558.79,555.93,556.47,25176.0,556.78,558.79,555.93,556.47,25176.0
2019-09-09 15:10:00,556.99,561.34,556.6,561.34,17711.0,556.99,561.34,556.6,561.34,17711.0
2019-09-09 15:20:00,561.32,565.4,561.16,564.17,9193.0,561.32,565.4,561.16,564.17,9193.0
2019-09-09 15:30:00,564.88,568.08,564.88,568.08,9623.0,564.88,568.08,564.88,568.08,9623.0
2019-09-09 15:40:00,568.42,571.82,567.66,571.12,17196.0,568.42,571.82,567.66,571.12,17196.0
2019-09-09 15:50:00,571.01,571.5,567.38,571.13,24224.0,571.01,571.5,567.38,571.13,24224.0
2019-09-10 09:30:00,550.0,559.0,545.21,547.69,59994.0,550.0,559.0,545.21,547.69,59994.0
2019-09-10 09:40:00,547.96,550.44,538.01,540.1,50163.0,547.96,550.44,538.01,540.1,50163.0
2019-09-10 09:50:00,540.2,544.5,540.1,542.01,32993.0,540.2,544.5,540.1,542.01,32993.0
2019-09-10 10:00:00,542.02,544.7,540.01,541.03,31272.0,542.02,544.7,540.01,541.03,31272.0
2019-09-10 10:10:00,541.42,549.64,540.29,545.87,31087.0,541.42,549.64,540.29,545.87,31087.0
2019-09-10 10:20:00,545.87,554.5,545.26,549.75,44588.0,545.87,554.5,545.26,549.75,44588.0
2019-09-10 10:30:00,549.22,550.24,545.01,550.24,11768.0,549.22,550.24,545.01,550.24,11768.0
2019-09-10 10:40:00,549.56,555.0,549.09,554.14,23238.0,549.56,555.0,549.09,554.14,23238.0
2019-09-10 10:50:00,553.57,555.95,550.0,550.17,31907.0,553.57,555.95,550.0,550.17,31907.0
2019-09-10 11:00:00,550.0,552.67,547.4,551.41,13476.0,550.0,552.67,547.4,551.41,13476.0
2019-09-10 11:10:00,551.3,552.54,549.28,549.7,4931.0,551.3,552.54,549.28,549.7,4931.0
2019-09-10 11:20:00,549.05,549.27,546.62,547.19,21062.0,549.05,549.27,546.62,547.19,21062.0
2019-09-10 11:30:00,548.11,549.1,545.96,546.09,10302.0,548.11,549.1,545.96,546.09,10302.0
2019-09-10 11:40:00,545.0,546.66,543.5,544.68,10945.0,545.0,546.66,543.5,544.68,10945.0
2019-09-10 11:50:00,545.69,548.0,545.0,545.86,7741.0,545.69,548.0,545.0,545.86,7741.0
2019-09-10 12:00:00,545.53,546.47,544.2,544.2,7820.0,545.53,546.47,544.2,544.2,7820.0
2019-09-10 12:10:00,545.37,547.43,544.36,547.09,5915.0,545.37,547.43,544.36,547.09,5915.0
2019-09-10 12:20:00,547.06,548.4,546.08,546.22,6480.0,547.06,548.4,546.08,546.22,6480.0
2019-09-10 12:30:00,546.43,547.04,544.21,545.17,19369.0,546.43,547.04,544.21,545.17,19369.0
2019-09-10 12:40:00,545.14,551.79,544.31,550.57,25777.0,545.14,551.79,544.31,550.57,25777.0
2019-09-10 12:50:00,550.78,551.42,549.32,549.68,9703.0,550.78,551.42,549.32,549.68,9703.0
2019-09-10 13:00:00,549.11,549.59,547.53,548.13,3601.0,549.11,549.59,547.53,548.13,3601.0
2019-09-10 13:10:00,548.08,548.87,543.39,544.59,18800.0,548.08,548.87,543.39,544.59,18800.0
2019-09-10 13:20:00,544.99,545.0,542.58,543.19,11952.0,544.99,545.0,542.58,543.19,11952.0
2019-09-10 13:30:00,542.76,543.17,541.21,541.21,14942.0,542.76,543.17,541.21,541.21,14942.0
2019-09-10 13:40:00,541.31,542.09,539.03,539.78,26264.0,541.31,542.09,539.03,539.78,26264.0
2019-09-10 13:50:00,539.97,540.59,537.38,537.39,7729.0,539.97,540.59,537.38,537.39,7729.0
2019-09-10 14:00:00,537.76,540.27,536.26,540.27,14684.0,537.76,540.27,536.26,540.27,14684.0
2019-09-10 14:10:00,539.74,542.5,538.81,542.5,15437.0,539.74,542.5,538.81,542.5,15437.0
2019-09-10 14:20:00,542.5,542.76,541.84,542.42,3600.0,542.5,542.76,541.84,542.42,3600.0
2019-09-10 14:30:00,542.62,544.66,542.61,543.33,12050.0,542.62,544.66,542.61,543.33,12050.0
2019-09-10 14:40:00,543.49,545.77,542.98,545.66,16604.0,543.49,545.77,542.98,545.66,16604.0
2019-09-10 14:50:00,545.6,546.84,544.69,546.52,13742.0,545.6,546.84,544.69,546.52,13742.0
2019-09-10 15:00:00,546.83,548.53,546.0,547.44,10855.0,546.83,548.53,546.0,547.44,10855.0
2019-09-10 15:10:00,547.88,547.99,546.92,547.46,8790.0,547.88,547.99,546.92,547.46,8790.0
2019-09-10 15:20:00,547.34,547.81,546.04,547.81,18295.0,547.34,547.81,546.04,547.81,18295.0
2019-09-10 15:30:00,547.93,548.22,546.5,546.79,14455.0,547.93,548.22,546.5,546.79,14455.0
2019-09-10 15:40:00,546.5,548.04,545.81,548.03,16069.0,546.5,548.04,545.81,548.03,16069.0
2019-09-10 15:50:00,547.8,549.52,546.95,548.98,40876.0,547.8,549.52,546.95,548.98,40876.0
2019-09-11 09:30:00,551.05,554.02,543.76,553.41,31273.0,551.05,554.02,543.76,553.41,31273.0
2019-09-11 09:40:00,552.83,561.77,551.03,557.38,29987.0,552.83,561.77,551.03,557.38,29987.0
2019-09-11 09:50:00,557.33,557.33,552.29,555.92,19595.0,557.33,557.33,552.29,555.92,19595.0
2019-09-11 10:00:00,555.63,566.72,555.62,566.72,23297.0,555.63,566.72,555.62,566.72,23297.0
2019-09-11 10:10:00,566.72,568.39,564.01,568.38,15415.0,566.72,568.39,564.01,568.38,15415.0
2019-09-11 10:20:00,568.44,574.09,567.99,571.98,14559.0,568.44,574.09,567.99,571.98,14559.0
2019-09-11 10:30:00,571.37,571.37,565.01,565.91,12604.0,571.37,571.37,565.01,565.91,12604.0
2019-09-11 10:40:00,565.08,568.68,563.34,565.98,11210.0,565.08,568.68,563.34,565.98,11210.0
2019-09-11 10:50:00,565.9,566.78,561.78,564.57,12082.0,565.9,566.78,561.78,564.57,12082.0
2019-09-11 11:00:00,564.38,565.63,563.2,565.18,6775.0,564.38,565.63,563.2,565.18,6775.0
2019-09-11 11:10:00,565.12,565.79,563.57,564.0,10205.0,565.12,565.79,563.57,564.0,10205.0
2019-09-11 11:20:00,564.48,567.37,563.83,565.63,6720.0,564.48,567.37,563.83,565.63,6720.0
2019-09-11 11:30:00,565.64,568.56,565.64,566.72,13490.0,565.64,568.56,565.64,566.72,13490.0
2019-09-11 11:40:00,566.75,568.54,563.46,564.18,7730.0,566.75,568.54,563.46,564.18,7730.0
2019-09-11 11:50:00,564.35,565.91,562.73,562.74,5470.0,564.35,565.91,562.73,562.74,5470.0
2019-09-11 12:00:00,562.41,563.93,562.13,563.0,4898.0,562.41,563.93,562.13,563.0,4898.0
2019-09-11 12:10:00,563.01,564.57,562.57,562.57,3491.0,563.01,564.57,562.57,562.57,3491.0
2019-09-11 12:20:00,561.82,561.83,560.68,560.69,4099.0,561.82,561.83,560.68,560.69,4099.0
2019-09-11 12:30:00,560.58,563.38,560.58,561.97,7400.0,560.58,563.38,560.58,561.97,7400.0
2019-09-11 12:40:00,561.57,562.31,559.44,559.45,4666.0,561.57,562.31,559.44,559.45,4666.0
2019-09-11 12:50:00,559.65,559.69,557.11,557.59,16965.0,559.65,559.69,557.11,557.59,16965.0
2019-09-11 13:00:00,558.0,558.0,555.54,557.95,7586.0,558.0,558.0,555.54,557.95,7586.0
2019-09-11 13:10:00,557.38,560.4,557.37,558.06,5116.0,557.38,560.4,557.37,558.06,5116.0
2019-09-11 13:20:00,558.05,558.27,555.77,556.51,11787.0,558.05,558.27,555.77,556.51,11787.0
2019-09-11 13:30:00,556.95,558.34,556.13,557.15,26926.0,556.95,558.34,556.13,557.15,26926.0
2019-09-11 13:40:00,557.12,557.46,554.47,555.12,29734.0,557.12,557.46,554.47,555.12,29734.0
2019-09-11 13:50:00,554.78,563.15,554.5,561.51,15585.0,554.78,563.15,554.5,561.51,15585.0
2019-09-11 14:00:00,561.41,562.22,558.73,562.05,10631.0,561.41,562.22,558.73,562.05,10631.0
2019-09-11 14:10:00,562.31,563.9,561.12,563.24,2779.0,562.31,563.9,561.12,563.24,2779.0
2019-09-11 14:20:00,563.74,563.74,561.0,562.28,4158.0,563.74,563.74,561.0,562.28,4158.0
2019-09-11 14:30:00,561.82,561.82,560.69,560.88,2684.0,561.82,561.82,560.69,560.88,2684.0
2019-09-11 14:40:00,561.5,561.5,560.04,560.64,9139.0,561.5,561.5,560.04,560.64,9139.0
2019-09-11 14:50:00,560.02,560.02,556.23,556.23,7709.0,560.02,560.02,556.23,556.23,7709.0
2019-09-11 15:00:00,557.11,558.63,556.67,558.27,6461.0,557.11,558.63,556.67,558.27,6461.0
2019-09-11 15:10:00,558.95,561.13,558.28,558.39,4451.0,558.95,561.13,558.28,558.39,4451.0
2019-09-11 15:20:00,558.0,559.13,557.19,557.34,8318.0,558.0,559.13,557.19,557.34,8318.0
2019-09-11 15:30:00,557.92,560.54,557.21,560.35,11570.0,557.92,560.54,557.21,560.35,11570.0
2019-09-11 15:40:00,560.5,561.31,557.96,558.5,11909.0,560.5,561.31,557.96,558.5,11909.0
2019-09-11 15:50:00,558.78,561.2,558.78,560.15,26855.0,558.78,561.2,558.78,560.15,26855.0
2019-09-12 09:30:00,568.44,572.0,566.37,568.44,42512.0,568.44,572.0,566.37,568.44,42512.0
2019-09-12 09:40:00,569.35,569.35,560.08,560.08,10595.0,569.35,569.35,560.08,560.08,10595.0
2019-09-12 09:50:00,560.89,567.46,559.99,567.25,8991.0,560.89,567.46,559.99,567.25,8991.0
2019-09-12 10:00:00,567.14,568.02,564.5,564.5,4968.0,567.14,568.02,564.5,564.5,4968.0
2019-09-12 10:10:00,564.13,569.39,563.47,569.08,5625.0,564.13,569.39,563.47,569.08,5625.0
2019-09-12 10:20:00,569.1,569.98,566.72,567.42,2633.0,569.1,569.98,566.72,567.42,2633.0
2019-09-12 10:30:00,566.26,566.91,564.0,564.89,10494.0,566.26,566.91,564.0,564.89,10494.0
2019-09-12 10:40:00,565.77,566.57,565.4,566.57,3718.0,565.77,566.57,565.4,566.57,3718.0
2019-09-12 10:50:00,566.13,566.13,563.73,565.0,4503.0,566.13,566.13,563.73,565.0,4503.0
2019-09-12 11:00:00,564.43,567.4,564.13,566.5,6910.0,564.43,567.4,564.13,566.5,6910.0
2019-09-12 11:10:00,566.99,567.97,566.22,566.44,5400.0,566.99,567.97,566.22,566.44,5400.0
2019-09-12 11:20:00,565.88,567.52,565.85,567.3,11269.0,565.88,567.52,565.85,567.3,11269.0
2019-09-12 11:30:00,567.31,567.52,566.51,567.45,8378.0,567.31,567.52,566.51,567.45,8378.0
2019-09-12 11:40:00,567.34,569.09,567.25,569.08,3520.0,567.34,569.09,567.25,569.08,3520.0
2019-09-12 11:50:00,569.48,570.55,569.0,569.43,1390.0,569.48,570.55,569.0,569.43,1390.0
2019-09-12 12:00:00,569.0,569.62,567.94,568.89,2034.0,569.0,569.62,567.94,568.89,2034.0
2019-09-12 12:10:00,568.13,568.86,566.0,566.67,5135.0,568.13,568.86,566.0,566.67,5135.0
2019-09-12 12:20:00,566.66,568.06,566.28,567.97,8366.0,566.66,568.06,566.28,567.97,8366.0
2019-09-12 12:30:00,567.92,568.85,567.82,567.87,2171.0,567.92,568.85,567.82,567.87,2171.0
2019-09-12 12:40:00,568.12,569.13,567.72,568.48,1300.0,568.12,569.13,567.72,568.48,1300.0
2019-09-12 12:50:00,569.04,569.95,568.84,569.53,2700.0,569.04,569.95,568.84,569.53,2700.0
2019-09-12 13:00:00,569.52,571.0,569.3,570.55,1800.0,569.52,571.0,569.3,570.55,1800.0
2019-09-12 13:10:00,570.34,570.34,568.91,569.22,950.0,570.34,570.34,568.91,569.22,950.0
2019-09-12 13:20:00,569.01,569.01,567.03,567.97,1400.0,569.01,569.01,567.03,567.97,1400.0
2019-09-12 13:30:00,568.16,568.7,567.94,568.69,1636.0,568.16,568.7,567.94,568.69,1636.0
2019-09-12 13:40:00,568.12,568.55,567.54,568.06,1425.0,568.12,568.55,567.54,568.06,1425.0
2019-09-12 13:50:00,567.61,569.41,567.61,569.4,2200.0,567.61,569.41,567.61,569.4,2200.0
2019-09-12 14:00:00,568.95,568.95,568.22,568.66,1300.0,568.95,568.95,568.22,568.66,1300.0
2019-09-12 14:10:00,569.33,570.0,568.8,569.46,2060.0,569.33,570.0,568.8,569.46,2060.0
2019-09-12 14:20:00,568.83,569.07,568.14,568.96,1400.0,568.83,569.07,568.14,568.96,1400.0
2019-09-12 14:30:00,568.46,570.77,568.46,570.77,4271.0,568.46,570.77,568.46,570.77,4271.0
2019-09-12 14:40:00,570.75,572.99,570.61,571.83,9467.0,570.75,572.99,570.61,571.83,9467.0
2019-09-12 14:50:00,572.0,572.27,570.61,571.63,2200.0,572.0,572.27,570.61,571.63,2200.0
2019-09-12 15:00:00,571.54,571.55,570.21,570.66,2290.0,571.54,571.55,570.21,570.66,2290.0
2019-09-12 15:10:00,570.67,572.03,570.67,571.38,3550.0,570.67,572.03,570.67,571.38,3550.0
2019-09-12 15:20:00,571.19,571.68,570.65,571.3,11995.0,571.19,571.68,570.65,571.3,11995.0
2019-09-12 15:30:00,571.31,572.86,571.31,572.47,6660.0,571.31,572.86,571.31,572.47,6660.0
2019-09-12 15:40:00,572.04,573.77,571.94,572.43,12504.0,572.04,573.77,571.94,572.43,12504.0
2019-09-12 15:50:00,572.11,572.57,571.05,571.05,20344.0,572.11,572.57,571.05,571.05,20344.0
2019-09-13 09:30:00,571.01,573.27,566.01,567.35,9317.0,571.01,573.27,566.01,567.35,9317.0
2019-09-13 09:40:00,568.3,572.84,566.27,571.85,7800.0,568.3,572.84,566.27,571.85,7800.0
2019-09-13 09:50:00,573.58,573.97,568.02,569.49,2607.0,573.58,573.97,568.02,569.49,2607.0
2019-09-13 10:00:00,569.92,569.92,566.21,567.64,14243.0,569.92,569.92,566.21,567.64,14243.0
2019-09-13 10:10:00,567.45,569.32,565.0,565.7,15973.0,567.45,569.32,565.0,565.7,15973.0
2019-09-13 10:20:00,566.08,568.0,565.01,566.56,16626.0,566.08,568.0,565.01,566.56,16626.0
2019-09-13 10:30:00,567.77,567.77,564.42,566.68,12237.0,567.77,567.77,564.42,566.68,12237.0
2019-09-13 10:40:00,566.73,568.26,566.08,566.86,6684.0,566.73,568.26,566.08,566.86,6684.0
2019-09-13 10:50:00,566.86,568.19,566.41,567.05,4254.0,566.86,568.19,566.41,567.05,4254.0
2019-09-13 11:00:00,567.59,567.91,565.55,565.92,8710.0,567.59,567.91,565.55,565.92,8710.0
2019-09-13 11:10:00,565.68,566.43,565.02,566.43,12840.0,565.68,566.43,565.02,566.43,12840.0
2019-09-13 11:20:00,566.61,567.34,566.36,566.36,2148.0,566.61,567.34,566.36,566.36,2148.0
2019-09-13 11:30:00,565.81,566.17,565.0,565.69,4202.0,565.81,566.17,565.0,565.69,4202.0
2019-09-13 11:40:00,565.78,566.25,565.3,565.3,13820.0,565.78,566.25,565.3,565.3,13820.0
2019-09-13 11:50:00,565.31,565.46,564.38,564.49,2877.0,565.31,565.46,564.38,564.49,2877.0
2019-09-13 12:00:00,564.58,564.93,564.12,564.5,1900.0,564.58,564.93,564.12,564.5,1900.0
2019-09-13 12:10:00,564.5,565.84,564.5,565.03,16472.0,564.5,565.84,564.5,565.03,16472.0
2019-09-13 12:20:00,565.24,565.5,564.51,564.69,3777.0,565.24,565.5,564.51,564.69,3777.0
2019-09-13 12:30:00,565.5,565.5,564.37,564.39,3479.0,565.5,565.5,564.37,564.39,3479.0
2019-09-13 12:40:00,564.44,565.65,564.44,565.65,2200.0,564.44,565.65,564.44,565.65,2200.0
2019-09-13 12:50:00,565.69,566.0,565.02,565.45,920.0,565.69,566.0,565.02,565.45,920.0
2019-09-13 13:00:00,565.46,565.75,565.09,565.25,3400.0,565.46,565.75,565.09,565.25,3400.0
2019-09-13 13:10:00,565.61,565.65,564.9,565.22,1300.0,565.61,565.65,564.9,565.22,1300.0
2019-09-13 13:20:00,564.6,565.11,564.33,565.11,1600.0,564.6,565.11,564.33,565.11,1600.0
2019-09-13 13:30:00,565.13,565.35,564.38,564.96,2600.0,565.13,565.35,564.38,564.96,2600.0
2019-09-13 13:40:00,564.85,564.96,564.19,564.57,20100.0,564.85,564.96,564.19,564.57,20100.0
2019-09-13 13:50:00,564.57,565.01,563.41,563.41,1435.0,564.57,565.01,563.41,563.41,1435.0
2019-09-13 14:00:00,564.04,564.66,563.81,564.32,9519.0,564.04,564.66,563.81,564.32,9519.0
2019-09-13 14:10:00,564.24,564.87,563.47,563.47,3300.0,564.24,564.87,563.47,563.47,3300.0
2019-09-13 14:20:00,563.44,564.01,563.19,564.01,1100.0,563.44,564.01,563.19,564.01,1100.0
2019-09-13 14:30:00,564.74,566.08,564.57,566.08,2700.0,564.74,566.08,564.57,566.08,2700.0
2019-09-13 14:40:00,566.06,566.41,565.65,565.7,3251.0,566.06,566.41,565.65,565.7,3251.0
2019-09-13 14:50:00,565.1,566.77,565.1,566.77,900.0,565.1,566.77,565.1,566.77,900.0
2019-09-13 15:00:00,566.57,566.98,565.98,566.48,1900.0,566.57,566.98,565.98,566.48,1900.0
2019-09-13 15:10:00,566.3,566.97,565.71,566.59,5500.0,566.3,566.97,565.71,566.59,5500.0
2019-09-13 15:20:00,566.46,566.97,566.26,566.5,3161.0,566.46,566.97,566.26,566.5,3161.0
2019-09-13 15:30:00,566.52,567.07,566.21,567.07,3439.0,566.52,567.07,566.21,567.07,3439.0
2019-09-13 15:40:00,566.98,567.81,566.4,566.54,9196.0,566.98,567.81,566.4,566.54,9196.0
2019-09-13 15:50:00,566.98,567.88,566.16,566.56,16062.0,566.98,567.88,566.16,566.56,16062.0
2019-09-16 09:30:00,557.55,560.98,550.92,550.92,26393.0,557.55,560.98,550.92,550.92,26393.0
2019-09-16 09:40:00,551.34,554.07,550.1,551.62,17162.0,551.34,554.07,550.1,551.62,17162.0
2019-09-16 09:50:00,551.63,561.0,550.09,560.68,26600.0,551.63,561.0,550.09,560.68,26600.0
2019-09-16 10:00:00,560.54,560.85,556.56,559.43,8563.0,560.54,560.85,556.56,559.43,8563.0
2019-09-16 10:10:00,560.14,560.78,556.2,556.43,5962.0,560.14,560.78,556.2,556.43,5962.0
2019-09-16 10:20:00,556.19,556.19,551.08,551.89,11407.0,556.19,556.19,551.08,551.89,11407.0
2019-09-16 10:30:00,551.98,556.86,551.85,556.42,13081.0,551.98,556.86,551.85,556.42,13081.0
2019-09-16 10:40:00,557.56,560.06,557.34,558.1,10935.0,557.56,560.06,557.34,558.1,10935.0
2019-09-16 10:50:00,558.51,559.6,557.64,557.64,9190.0,558.51,559.6,557.64,557.64,9190.0
2019-09-16 11:00:00,558.23,558.23,555.42,558.17,5865.0,558.23,558.23,555.42,558.17,5865.0
2019-09-16 11:10:00,557.45,557.92,556.0,556.87,5638.0,557.45,557.92,556.0,556.87,5638.0
2019-09-16 11:20:00,557.32,557.32,555.28,555.94,4232.0,557.32,557.32,555.28,555.94,4232.0
2019-09-16 11:30:00,555.58,555.66,552.93,553.62,3993.0,555.58,555.66,552.93,553.62,3993.0
2019-09-16 11:40:00,553.41,553.58,550.76,553.5,14133.0,553.41,553.58,550.76,553.5,14133.0
2019-09-16 11:50:00,553.81,554.95,552.61,552.87,4971.0,553.81,554.95,552.61,552.87,4971.0
2019-09-16 12:00:00,552.61,553.56,552.02,552.51,5682.0,552.61,553.56,552.02,552.51,5682.0
2019-09-16 12:10:00,552.97,552.97,550.19,551.06,3953.0,552.97,552.97,550.19,551.06,3953.0
2019-09-16 12:20:00,550.0,550.75,549.24,550.75,5531.0,550.0,550.75,549.24,550.75,5531.0
2019-09-16 12:30:00,551.39,551.4,550.41,550.58,2954.0,551.39,551.4,550.41,550.58,2954.0
2019-09-16 12:40:00,550.59,550.59,548.72,549.48,5950.0,550.59,550.59,548.72,549.48,5950.0
2019-09-16 12:50:00,549.9,552.82,549.9,551.92,5036.0,549.9,552.82,549.9,551.92,5036.0
2019-09-16 13:00:00,552.03,552.05,551.37,552.05,1300.0,552.03,552.05,551.37,552.05,1300.0
2019-09-16 13:10:00,551.78,552.24,550.58,552.23,6075.0,551.78,552.24,550.58,552.23,6075.0
2019-09-16 13:20:00,552.46,553.19,551.95,552.52,2000.0,552.46,553.19,551.95,552.52,2000.0
2019-09-16 13:30:00,552.68,553.49,551.56,552.28,3650.0,552.68,553.49,551.56,552.28,3650.0
2019-09-16 13:40:00,552.33,552.6,551.04,551.21,2200.0,552.33,552.6,551.04,551.21,2200.0
2019-09-16 13:50:00,550.33,551.71,549.9,550.05,6732.0,550.33,551.71,549.9,550.05,6732.0
2019-09-16 14:00:00,550.08,550.76,550.08,550.35,2498.0,550.08,550.76,550.08,550.35,2498.0
2019-09-16 14:10:00,550.66,551.55,550.36,550.8,2400.0,550.66,551.55,550.36,550.8,2400.0
2019-09-16 14:20:00,551.15,554.36,551.15,554.19,6000.0,551.15,554.36,551.15,554.19,6000.0
2019-09-16 14:30:00,554.72,555.16,554.05,554.15,1700.0,554.72,555.16,554.05,554.15,1700.0
2019-09-16 14:40:00,554.02,555.06,553.24,553.24,5348.0,554.02,555.06,553.24,553.24,5348.0
2019-09-16 14:50:00,554.07,554.52,553.45,554.45,2812.0,554.07,554.52,553.45,554.45,2812.0
2019-09-16 15:00:00,554.01,554.29,552.4,553.74,3936.0,554.01,554.29,552.4,553.74,3936.0
2019-09-16 15:10:00,553.99,555.6,553.96,555.52,4523.0,553.99,555.6,553.96,555.52,4523.0
2019-09-16 15:20:00,555.68,555.68,554.48,555.05,6545.0,555.68,555.68,554.48,555.05,6545.0
2019-09-16 15:30:00,555.19,556.32,555.17,555.83,6263.0,555.19,556.32,555.17,555.83,6263.0
2019-09-16 15:40:00,556.12,556.2,551.57,552.97,14491.0,556.12,556.2,551.57,552.97,14491.0
2019-09-16 15:50:00,553.13,554.26,551.6,553.6,25981.0,553.13,554.26,551.6,553.6,25981.0
2019-09-17 09:30:00,553.12,554.99,546.99,551.97,10175.0,553.12,554.99,546.99,551.97,10175.0
2019-09-17 09:40:00,550.71,555.0,550.71,553.57,5866.0,550.71,555.0,550.71,553.57,5866.0
2019-09-17 09:50:00,554.08,555.85,553.45,554.31,4802.0,554.08,555.85,553.45,554.31,4802.0
2019-09-17 10:00:00,554.31,554.32,552.02,552.37,2650.0,554.31,554.32,552.02,552.37,2650.0
2019-09-17 10:10:00,552.37,553.53,552.02,553.19,3987.0,552.37,553.53,552.02,553.19,3987.0
2019-09-17 10:20:00,551.72,551.99,550.05,551.0,2722.0,551.72,551.99,550.05,551.0,2722.0
2019-09-17 10:30:00,552.0,554.62,551.74,553.87,4025.0,552.0,554.62,551.74,553.87,4025.0
2019-09-17 10:40:00,554.12,555.6,553.73,555.6,4000.0,554.12,555.6,553.73,555.6,4000.0
2019-09-17 10:50:00,555.32,557.99,555.25,557.66,6593.0,555.32,557.99,555.25,557.66,6593.0
2019-09-17 11:00:00,557.7,559.06,557.47,557.47,2422.0,557.7,559.06,557.47,557.47,2422.0
2019-09-17 11:10:00,557.39,557.79,555.46,556.44,4904.0,557.39,557.79,555.46,556.44,4904.0
2019-09-17 11:20:00,557.56,558.87,557.37,557.77,3885.0,557.56,558.87,557.37,557.77,3885.0
2019-09-17 11:30:00,558.14,558.15,556.68,557.11,2005.0,558.14,558.15,556.68,557.11,2005.0
2019-09-17 11:40:00,556.97,557.84,556.38,557.1,2094.0,556.97,557.84,556.38,557.1,2094.0
2019-09-17 11:50:00,557.11,558.34,556.78,556.95,2744.0,557.11,558.34,556.78,556.95,2744.0
2019-09-17 12:00:00,557.08,558.0,556.57,557.86,3648.0,557.08,558.0,556.57,557.86,3648.0
2019-09-17 12:10:00,557.05,557.05,554.72,554.72,3100.0,557.05,557.05,554.72,554.72,3100.0
2019-09-17 12:20:00,554.72,555.94,554.08,555.94,1815.0,554.72,555.94,554.08,555.94,1815.0
2019-09-17 12:30:00,555.28,556.56,555.07,555.27,1650.0,555.28,556.56,555.07,555.27,1650.0
2019-09-17 12:40:00,555.08,555.23,553.0,553.95,10780.0,555.08,555.23,553.0,553.95,10780.0
2019-09-17 12:50:00,553.86,553.86,552.31,553.0,3061.0,553.86,553.86,552.31,553.0,3061.0
2019-09-17 13:00:00,553.15,554.64,552.55,552.55,2864.0,553.15,554.64,552.55,552.55,2864.0
2019-09-17 13:10:00,552.56,553.47,552.22,552.86,3253.0,552.56,553.47,552.22,552.86,3253.0
2019-09-17 13:20:00,552.59,553.0,552.0,552.56,6807.0,552.59,553.0,552.0,552.56,6807.0
2019-09-17 13:30:00,552.44,552.94,552.38,552.47,1390.0,552.44,552.94,552.38,552.47,1390.0
2019-09-17 13:40:00,552.78,554.2,552.78,553.65,5762.0,552.78,554.2,552.78,553.65,5762.0
2019-09-17 13:50:00,553.59,554.11,551.7,551.7,5068.0,553.59,554.11,551.7,551.7,5068.0
2019-09-17 14:00:00,551.75,552.45,551.56,551.83,4078.0,551.75,552.45,551.56,551.83,4078.0
2019-09-17 14:10:00,551.75,552.25,550.34,551.82,15263.0,551.75,552.25,550.34,551.82,15263.0
2019-09-17 14:20:00,552.23,552.98,550.0,550.5,12007.0,552.23,552.98,550.0,550.5,12007.0
2019-09-17 14:30:00,551.38,552.03,549.64,551.05,15527.0,551.38,552.03,549.64,551.05,15527.0
2019-09-17 14:40:00,550.25,551.83,550.0,550.9,4670.0,550.25,551.83,550.0,550.9,4670.0
2019-09-17 14:50:00,550.83,551.35,550.02,550.02,3865.0,550.83,551.35,550.02,550.02,3865.0
2019-09-17 15:00:00,550.7,550.9,549.89,550.0,8485.0,550.7,550.9,549.89,550.0,8485.0
2019-09-17 15:10:00,550.4,551.94,548.38,549.18,18286.0,550.4,551.94,548.38,549.18,18286.0
2019-09-17 15:20:00,549.12,551.24,548.95,550.11,14738.0,549.12,551.24,548.95,550.11,14738.0
2019-09-17 15:30:00,550.29,550.94,549.6,549.76,6450.0,550.29,550.94,549.6,549.76,6450.0
2019-09-17 15:40:00,550.34,550.97,549.88,550.3,14291.0,550.34,550.97,549.88,550.3,14291.0
2019-09-17 15:50:00,550.07,550.21,548.03,549.75,29526.0,550.07,550.21,548.03,549.75,29526.0
2019-09-18 09:30:00,548.28,551.58,546.42,548.13,9785.0,548.28,551.58,546.42,548.13,9785.0
2019-09-18 09:40:00,548.17,550.52,546.04,547.69,17032.0,548.17,550.52,546.04,547.69,17032.0
2019-09-18 09:50:00,547.28,549.93,546.99,548.52,5000.0,547.28,549.93,546.99,548.52,5000.0
2019-09-18 10:00:00,548.73,551.32,547.72,548.66,14587.0,548.73,551.32,547.72,548.66,14587.0
2019-09-18 10:10:00,548.45,549.36,545.12,548.05,12423.0,548.45,549.36,545.12,548.05,12423.0
2019-09-18 10:20:00,548.0,548.0,545.53,546.74,10805.0,548.0,548.0,545.53,546.74,10805.0
2019-09-18 10:30:00,546.15,547.5,545.51,546.5,24792.0,546.15,547.5,545.51,546.5,24792.0
2019-09-18 10:40:00,546.12,546.7,545.0,545.02,10087.0,546.12,546.7,545.0,545.02,10087.0
2019-09-18 10:50:00,545.02,547.47,545.0,546.22,4469.0,545.02,547.47,545.0,546.22,4469.0
2019-09-18 11:00:00,546.24,547.0,545.0,547.0,5224.0,546.24,547.0,545.0,547.0,5224.0
2019-09-18 11:10:00,546.11,546.31,544.67,545.03,2461.0,546.11,546.31,544.67,545.03,2461.0
2019-09-18 11:20:00,544.89,545.0,544.01,544.81,4460.0,544.89,545.0,544.01,544.81,4460.0
2019-09-18 11:30:00,544.44,545.15,543.93,543.99,14806.0,544.44,545.15,543.93,543.99,14806.0
2019-09-18 11:40:00,543.99,543.99,542.43,543.42,7229.0,543.99,543.99,542.43,543.42,7229.0
2019-09-18 11:50:00,543.43,543.43,542.18,542.24,2875.0,543.43,543.43,542.18,542.24,2875.0
2019-09-18 12:00:00,542.71,542.79,538.89,539.25,8219.0,542.71,542.79,538.89,539.25,8219.0
2019-09-18 12:10:00,539.27,541.23,539.2,539.65,5571.0,539.27,541.23,539.2,539.65,5571.0
2019-09-18 12:20:00,539.78,540.38,539.31,540.0,3257.0,539.78,540.38,539.31,540.0,3257.0
2019-09-18 12:30:00,540.07,540.14,539.21,539.21,3500.0,540.07,540.14,539.21,539.21,3500.0
2019-09-18 12:40:00,538.98,539.19,538.03,538.99,9254.0,538.98,539.19,538.03,538.99,9254.0
2019-09-18 12:50:00,539.01,540.03,538.03,539.85,8200.0,539.01,540.03,538.03,539.85,8200.0
2019-09-18 13:00:00,539.36,539.36,538.52,538.93,2550.0,539.36,539.36,538.52,538.93,2550.0
2019-09-18 13:10:00,538.98,539.23,538.27,538.74,4892.0,538.98,539.23,538.27,538.74,4892.0
2019-09-18 13:20:00,538.78,539.13,537.49,538.49,4800.0,538.78,539.13,537.49,538.49,4800.0
2019-09-18 13:30:00,538.38,538.93,537.38,538.93,6800.0,538.38,538.93,537.38,538.93,6800.0
2019-09-18 13:40:00,539.37,539.53,537.67,538.17,8690.0,539.37,539.53,537.67,538.17,8690.0
2019-09-18 13:50:00,537.91,539.47,537.45,539.2,10800.0,537.91,539.47,537.45,539.2,10800.0
2019-09-18 14:00:00,539.47,539.5,535.0,536.73,13738.0,539.47,539.5,535.0,536.73,13738.0
2019-09-18 14:10:00,536.8,536.8,530.76,533.47,20327.0,536.8,536.8,530.76,533.47,20327.0
2019-09-18 14:20:00,533.94,535.16,532.48,534.89,8624.0,533.94,535.16,532.48,534.89,8624.0
2019-09-18 14:30:00,534.91,536.69,534.17,535.05,5598.0,534.91,536.69,534.17,535.05,5598.0
2019-09-18 14:40:00,534.58,536.53,532.28,532.65,8773.0,534.58,536.53,532.28,532.65,8773.0
2019-09-18 14:50:00,532.85,536.0,532.19,536.0,19339.0,532.85,536.0,532.19,536.0,19339.0
2019-09-18 15:00:00,536.06,537.02,535.67,536.78,18688.0,536.06,537.02,535.67,536.78,18688.0
2019-09-18 15:10:00,535.79,538.14,535.77,537.93,8265.0,535.79,538.14,535.77,537.93,8265.0
2019-09-18 15:20:00,538.51,538.75,536.89,538.24,6717.0,538.51,538.75,536.89,538.24,6717.0
2019-09-18 15:30:00,538.73,543.8,538.41,543.4,15375.0,538.73,543.8,538.41,543.4,15375.0
2019-09-18 15:40:00,543.71,543.72,541.19,542.43,13769.0,543.71,543.72,541.19,542.43,13769.0
2019-09-18 15:50:00,542.73,543.24,541.09,542.7,20716.0,542.73,543.24,541.09,542.7,20716.0
2019-09-19 09:30:00,542.5,548.45,541.85,545.43,20750.0,542.5,548.45,541.85,545.43,20750.0
2019-09-19 09:40:00,545.17,546.56,542.56,544.0,4550.0,545.17,546.56,542.56,544.0,4550.0
2019-09-19 09:50:00,544.35,545.26,542.05,542.05,7404.0,544.35,545.26,542.05,542.05,7404.0
2019-09-19 10:00:00,543.1,548.74,543.1,546.93,7979.0,543.1,548.74,543.1,546.93,7979.0
2019-09-19 10:10:00,546.71,547.36,545.25,545.26,7149.0,546.71,547.36,545.25,545.26,7149.0
2019-09-19 10:20:00,545.3,546.8,545.3,546.25,8136.0,545.3,546.8,545.3,546.25,8136.0
2019-09-19 10:30:00,545.94,546.11,545.4,545.4,1510.0,545.94,546.11,545.4,545.4,1510.0
2019-09-19 10:40:00,545.42,547.97,545.04,546.74,7724.0,545.42,547.97,545.04,546.74,7724.0
2019-09-19 10:50:00,547.77,550.91,547.69,549.87,9491.0,547.77,550.91,547.69,549.87,9491.0
2019-09-19 11:00:00,549.52,552.52,549.52,551.45,6850.0,549.52,552.52,549.52,551.45,6850.0
2019-09-19 11:10:00,550.7,552.0,550.7,551.18,6273.0,550.7,552.0,550.7,551.18,6273.0
2019-09-19 11:20:00,551.23,552.99,550.82,551.84,12511.0,551.23,552.99,550.82,551.84,12511.0
2019-09-19 11:30:00,551.8,554.52,551.01,554.35,5425.0,551.8,554.52,551.01,554.35,5425.0
2019-09-19 11:40:00,554.04,554.49,552.98,553.97,2800.0,554.04,554.49,552.98,553.97,2800.0
2019-09-19 11:50:00,553.58,555.99,553.55,555.76,5414.0,553.58,555.99,553.55,555.76,5414.0
2019-09-19 12:00:00,556.19,556.53,553.65,553.99,4210.0,556.19,556.53,553.65,553.99,4210.0
2019-09-19 12:10:00,554.29,554.73,552.88,552.88,4200.0,554.29,554.73,552.88,552.88,4200.0
2019-09-19 12:20:00,551.54,552.0,550.38,550.61,2818.0,551.54,552.0,550.38,550.61,2818.0
2019-09-19 12:30:00,550.09,551.0,549.52,551.0,2530.0,550.09,551.0,549.52,551.0,2530.0
2019-09-19 12:40:00,551.0,551.51,549.26,549.26,2100.0,551.0,551.51,549.26,549.26,2100.0
2019-09-19 12:50:00,548.95,549.22,546.92,546.92,1900.0,548.95,549.22,546.92,546.92,1900.0
2019-09-19 13:00:00,547.69,548.05,546.77,547.98,2000.0,547.69,548.05,546.77,547.98,2000.0
2019-09-19 13:10:00,547.09,549.2,546.45,549.01,4636.0,547.09,549.2,546.45,549.01,4636.0
2019-09-19 13:20:00,548.83,549.75,548.61,549.59,4400.0,548.83,549.75,548.61,549.59,4400.0
2019-09-19 13:30:00,549.77,550.44,547.87,550.24,4530.0,549.77,550.44,547.87,550.24,4530.0
2019-09-19 13:40:00,550.11,550.9,549.01,549.61,10876.0,550.11,550.9,549.01,549.61,10876.0
2019-09-19 13:50:00,549.63,550.35,548.3,550.35,6208.0,549.63,550.35,548.3,550.35,6208.0
2019-09-19 14:00:00,550.75,553.1,550.71,552.0,6090.0,550.75,553.1,550.71,552.0,6090.0
2019-09-19 14:10:00,552.15,554.27,551.86,554.22,5417.0,552.15,554.27,551.86,554.22,5417.0
2019-09-19 14:20:00,554.25,554.82,552.7,553.44,6714.0,554.25,554.82,552.7,553.44,6714.0
2019-09-19 14:30:00,553.75,554.26,552.68,554.23,7948.0,553.75,554.26,552.68,554.23,7948.0
2019-09-19 14:40:00,554.25,554.78,551.59,551.8,13002.0,554.25,554.78,551.59,551.8,13002.0
2019-09-19 14:50:00,551.81,552.17,550.47,551.07,6816.0,551.81,552.17,550.47,551.07,6816.0
2019-09-19 15:00:00,550.94,551.28,550.0,550.86,5380.0,550.94,551.28,550.0,550.86,5380.0
2019-09-19 15:10:00,551.01,551.12,548.51,548.51,6488.0,551.01,551.12,548.51,548.51,6488.0
2019-09-19 15:20:00,549.09,552.17,548.89,552.07,10524.0,549.09,552.17,548.89,552.07,10524.0
2019-09-19 15:30:00,551.36,551.59,550.18,550.77,7922.0,551.36,551.59,550.18,550.77,7922.0
2019-09-19 15:40:00,550.54,550.84,547.37,547.38,6900.0,550.54,550.84,547.37,547.38,6900.0
2019-09-19 15:50:00,547.31,549.82,546.66,549.31,23025.0,547.31,549.82,546.66,549.31,23025.0
2019-09-20 09:30:00,549.0,556.68,549.0,555.95,35251.0,549.0,556.68,549.0,555.95,35251.0
2019-09-20 09:40:00,555.68,558.18,554.59,554.59,10197.0,555.68,558.18,554.59,554.59,10197.0
2019-09-20 09:50:00,556.25,556.25,550.41,551.23,6044.0,556.25,556.25,550.41,551.23,6044.0
2019-09-20 10:00:00,550.57,552.27,550.5,551.53,705.0,550.57,552.27,550.5,551.53,705.0
2019-09-20 10:10:00,551.56,552.27,548.31,549.15,3123.0,551.56,552.27,548.31,549.15,3123.0
2019-09-20 10:20:00,549.37,551.3,549.26,551.27,3610.0,549.37,551.3,549.26,551.27,3610.0
2019-09-20 10:30:00,551.52,553.6,550.2,552.83,2950.0,551.52,553.6,550.2,552.83,2950.0
2019-09-20 10:40:00,553.32,554.99,551.82,552.0,14359.0,553.32,554.99,551.82,552.0,14359.0
2019-09-20 10:50:00,552.0,554.16,551.74,554.15,7151.0,552.0,554.16,551.74,554.15,7151.0
2019-09-20 11:00:00,553.84,553.85,552.22,552.53,401.0,553.84,553.85,552.22,552.53,401.0
2019-09-20 11:10:00,552.29,552.29,548.71,548.88,4121.0,552.29,552.29,548.71,548.88,4121.0
2019-09-20 11:20:00,549.38,549.71,547.41,547.93,4394.0,549.38,549.71,547.41,547.93,4394.0
2019-09-20 11:30:00,547.95,548.65,547.61,548.65,2680.0,547.95,548.65,547.61,548.65,2680.0
2019-09-20 11:40:00,548.06,548.41,547.32,548.0,7135.0,548.06,548.41,547.32,548.0,7135.0
2019-09-20 11:50:00,548.56,550.5,548.51,550.45,31085.0,548.56,550.5,548.51,550.45,31085.0
2019-09-20 12:00:00,550.49,550.9,549.5,549.96,10392.0,550.49,550.9,549.5,549.96,10392.0
2019-09-20 12:10:00,549.75,550.22,549.0,549.23,3920.0,549.75,550.22,549.0,549.23,3920.0
2019-09-20 12:20:00,549.35,550.31,548.41,549.89,9672.0,549.35,550.31,548.41,549.89,9672.0
2019-09-20 12:30:00,549.67,550.16,548.38,549.46,15346.0,549.67,550.16,548.38,549.46,15346.0
2019-09-20 12:40:00,549.52,549.52,548.01,548.87,1896.0,549.52,549.52,548.01,548.87,1896.0
2019-09-20 12:50:00,549.05,551.1,549.05,551.1,1170.0,549.05,551.1,549.05,551.1,1170.0
2019-09-20 13:00:00,551.13,551.76,550.77,551.46,2450.0,551.13,551.76,550.77,551.46,2450.0
2019-09-20 13:10:00,551.06,551.06,543.94,546.0,6756.0,551.06,551.06,543.94,546.0,6756.0
2019-09-20 13:20:00,545.85,546.56,544.51,546.43,2550.0,545.85,546.56,544.51,546.43,2550.0
2019-09-20 13:30:00,545.24,546.46,545.24,545.95,1199.0,545.24,546.46,545.24,545.95,1199.0
2019-09-20 13:40:00,545.22,545.22,543.11,543.12,3971.0,545.22,545.22,543.11,543.12,3971.0
2019-09-20 13:50:00,543.66,546.64,543.51,546.02,3231.0,543.66,546.64,543.51,546.02,3231.0
2019-09-20 14:00:00,547.02,547.65,546.0,547.16,3762.0,547.02,547.65,546.0,547.16,3762.0
2019-09-20 14:10:00,546.52,549.41,546.19,548.38,4393.0,546.52,549.41,546.19,548.38,4393.0
2019-09-20 14:20:00,548.9,549.74,548.46,548.71,2367.0,548.9,549.74,548.46,548.71,2367.0
2019-09-20 14:30:00,549.51,550.0,548.95,549.56,2581.0,549.51,550.0,548.95,549.56,2581.0
2019-09-20 14:40:00,549.42,549.59,549.05,549.05,910.0,549.42,549.59,549.05,549.05,910.0
2019-09-20 14:50:00,548.86,548.88,547.12,547.12,2010.0,548.86,548.88,547.12,547.12,2010.0
2019-09-20 15:00:00,547.81,547.87,546.97,547.3,2320.0,547.81,547.87,546.97,547.3,2320.0
2019-09-20 15:10:00,546.3,547.88,545.76,547.73,2483.0,546.3,547.88,545.76,547.73,2483.0
2019-09-20 15:20:00,547.74,548.05,546.93,547.19,2700.0,547.74,548.05,546.93,547.19,2700.0
2019-09-20 15:30:00,547.5,548.6,546.33,548.52,4444.0,547.5,548.6,546.33,548.52,4444.0
2019-09-20 15:40:00,548.72,548.83,543.85,544.29,19518.0,548.72,548.83,543.85,544.29,19518.0
2019-09-20 15:50:00,544.63,549.67,544.63,546.39,43648.0,544.63,549.67,544.63,546.39,43648.0
2019-09-23 09:30:00,544.31,546.6,540.08,542.34,10755.0,544.31,546.6,540.08,542.34,10755.0
2019-09-23 09:40:00,541.32,546.61,540.36,545.32,4185.0,541.32,546.61,540.36,545.32,4185.0
2019-09-23 09:50:00,546.92,547.78,543.91,544.91,4152.0,546.92,547.78,543.91,544.91,4152.0
2019-09-23 10:00:00,544.0,546.09,541.77,546.06,5645.0,544.0,546.09,541.77,546.06,5645.0
2019-09-23 10:10:00,543.17,546.15,542.35,545.65,3398.0,543.17,546.15,542.35,545.65,3398.0
2019-09-23 10:20:00,545.29,546.99,545.02,545.02,2493.0,545.29,546.99,545.02,545.02,2493.0
2019-09-23 10:30:00,545.37,545.66,542.02,542.48,6804.0,545.37,545.66,542.02,542.48,6804.0
2019-09-23 10:40:00,542.23,542.23,540.16,541.19,6485.0,542.23,542.23,540.16,541.19,6485.0
2019-09-23 10:50:00,541.0,541.82,536.37,537.07,7875.0,541.0,541.82,536.37,537.07,7875.0
2019-09-23 11:00:00,537.53,539.14,537.07,538.42,4099.0,537.53,539.14,537.07,538.42,4099.0
2019-09-23 11:10:00,538.25,539.7,537.8,538.92,2000.0,538.25,539.7,537.8,538.92,2000.0
2019-09-23 11:20:00,537.92,539.54,537.46,539.54,3977.0,537.92,539.54,537.46,539.54,3977.0
2019-09-23 11:30:00,539.88,540.8,539.56,540.02,825.0,539.88,540.8,539.56,540.02,825.0
2019-09-23 11:40:00,541.19,541.62,540.42,541.01,2627.0,541.19,541.62,540.42,541.01,2627.0
2019-09-23 11:50:00,541.31,543.19,540.39,542.16,6271.0,541.31,543.19,540.39,542.16,6271.0
2019-09-23 12:00:00,542.02,543.16,541.88,542.47,2042.0,542.02,543.16,541.88,542.47,2042.0
2019-09-23 12:10:00,542.58,544.16,542.57,543.63,2025.0,542.58,544.16,542.57,543.63,2025.0
2019-09-23 12:20:00,544.13,544.89,543.73,544.88,4559.0,544.13,544.89,543.73,544.88,4559.0
2019-09-23 12:30:00,544.59,544.59,542.05,542.05,4534.0,544.59,544.59,542.05,542.05,4534.0
2019-09-23 12:40:00,542.45,543.04,542.45,542.59,1480.0,542.45,543.04,542.45,542.59,1480.0
2019-09-23 12:50:00,542.84,543.16,541.87,541.99,2984.0,542.84,543.16,541.87,541.99,2984.0
2019-09-23 13:00:00,541.37,541.87,540.89,541.31,960.0,541.37,541.87,540.89,541.31,960.0
2019-09-23 13:10:00,541.05,541.39,540.39,540.49,3525.0,541.05,541.39,540.39,540.49,3525.0
2019-09-23 13:20:00,540.39,543.2,540.16,543.2,5219.0,540.39,543.2,540.16,543.2,5219.0
2019-09-23 13:30:00,542.39,542.4,540.82,541.37,3304.0,542.39,542.4,540.82,541.37,3304.0
2019-09-23 13:40:00,541.44,542.0,541.33,541.34,2142.0,541.44,542.0,541.33,541.34,2142.0
2019-09-23 13:50:00,541.13,541.46,540.45,540.6,4477.0,541.13,541.46,540.45,540.6,4477.0
2019-09-23 14:00:00,540.4,541.5,540.4,540.92,1510.0,540.4,541.5,540.4,540.92,1510.0
2019-09-23 14:10:00,541.18,541.49,540.3,540.48,7257.0,541.18,541.49,540.3,540.48,7257.0
2019-09-23 14:20:00,540.38,540.39,538.2,539.62,5276.0,540.38,540.39,538.2,539.62,5276.0
2019-09-23 14:30:00,539.06,540.34,539.06,539.91,1885.0,539.06,540.34,539.06,539.91,1885.0
2019-09-23 14:40:00,539.47,540.78,539.33,540.0,4125.0,539.47,540.78,539.33,540.0,4125.0
2019-09-23 14:50:00,539.56,540.46,539.45,540.46,2531.0,539.56,540.46,539.45,540.46,2531.0
2019-09-23 15:00:00,540.37,541.13,539.55,541.02,7130.0,540.37,541.13,539.55,541.02,7130.0
2019-09-23 15:10:00,541.23,541.23,539.56,540.5,3183.0,541.23,541.23,539.56,540.5,3183.0
2019-09-23 15:20:00,539.92,540.01,538.78,539.92,4400.0,539.92,540.01,538.78,539.92,4400.0
2019-09-23 15:30:00,539.77,540.46,539.44,540.46,5509.0,539.77,540.46,539.44,540.46,5509.0
2019-09-23 15:40:00,540.45,540.74,539.37,539.37,8059.0,540.45,540.74,539.37,539.37,8059.0
2019-09-23 15:50:00,539.4,540.75,538.63,540.09,20314.0,539.4,540.75,538.63,540.09,20314.0
2019-09-24 09:30:00,542.54,544.56,541.3,543.29,7864.0,542.54,544.56,541.3,543.29,7864.0
2019-09-24 09:40:00,543.03,546.13,542.54,545.0,3750.0,543.03,546.13,542.54,545.0,3750.0
2019-09-24 09:50:00,545.19,551.33,545.19,551.33,9743.0,545.19,551.33,545.19,551.33,9743.0
2019-09-24 10:00:00,550.3,551.83,549.27,551.0,6927.0,550.3,551.83,549.27,551.0,6927.0
2019-09-24 10:10:00,551.29,553.58,550.82,552.62,10627.0,551.29,553.58,550.82,552.62,10627.0
2019-09-24 10:20:00,552.63,552.64,549.8,552.36,3347.0,552.63,552.64,549.8,552.36,3347.0
2019-09-24 10:30:00,552.98,554.98,552.53,552.58,19198.0,552.98,554.98,552.53,552.58,19198.0
2019-09-24 10:40:00,552.58,552.58,547.8,548.05,9234.0,552.58,552.58,547.8,548.05,9234.0
2019-09-24 10:50:00,549.08,549.61,548.62,548.78,1191.0,549.08,549.61,548.62,548.78,1191.0
2019-09-24 11:00:00,548.96,548.96,546.35,547.67,6770.0,548.96,548.96,546.35,547.67,6770.0
2019-09-24 11:10:00,547.34,547.82,545.61,546.71,12173.0,547.34,547.82,545.61,546.71,12173.0
2019-09-24 11:20:00,546.76,547.91,546.42,547.25,8551.0,546.76,547.91,546.42,547.25,8551.0
2019-09-24 11:30:00,546.68,546.72,543.81,543.81,5231.0,546.68,546.72,543.81,543.81,5231.0
2019-09-24 11:40:00,542.83,542.83,539.0,542.23,17079.0,542.83,542.83,539.0,542.23,17079.0
2019-09-24 11:50:00,542.52,543.12,541.39,543.12,1950.0,542.52,543.12,541.39,543.12,1950.0
2019-09-24 12:00:00,542.69,543.56,542.29,542.98,4163.0,542.69,543.56,542.29,542.98,4163.0
2019-09-24 12:10:00,543.3,543.3,540.92,541.06,2900.0,543.3,543.3,540.92,541.06,2900.0
2019-09-24 12:20:00,540.97,540.97,537.09,538.08,5300.0,540.97,540.97,537.09,538.08,5300.0
2019-09-24 12:30:00,538.3,539.6,537.04,537.09,2219.0,538.3,539.6,537.04,537.09,2219.0
2019-09-24 12:40:00,537.86,537.86,536.4,537.13,3474.0,537.86,537.86,536.4,537.13,3474.0
2019-09-24 12:50:00,537.11,537.11,535.24,535.24,5231.0,537.11,537.11,535.24,535.24,5231.0
2019-09-24 13:00:00,536.64,539.12,536.52,538.74,1500.0,536.64,539.12,536.52,538.74,1500.0
2019-09-24 13:10:00,538.6,538.6,535.83,535.83,2345.0,538.6,538.6,535.83,535.83,2345.0
2019-09-24 13:20:00,535.9,537.36,534.1,536.42,5433.0,535.9,537.36,534.1,536.42,5433.0
2019-09-24 13:30:00,536.4,538.5,535.97,537.43,10119.0,536.4,538.5,535.97,537.43,10119.0
2019-09-24 13:40:00,537.27,538.41,536.94,538.12,4408.0,537.27,538.41,536.94,538.12,4408.0
2019-09-24 13:50:00,538.25,538.57,536.22,537.2,5400.0,538.25,538.57,536.22,537.2,5400.0
2019-09-24 14:00:00,536.43,536.43,534.57,535.1,2775.0,536.43,536.43,534.57,535.1,2775.0
2019-09-24 14:10:00,535.71,541.0,535.7,541.0,4643.0,535.71,541.0,535.7,541.0,4643.0
2019-09-24 14:20:00,541.0,541.59,539.82,541.09,3919.0,541.0,541.59,539.82,541.09,3919.0
2019-09-24 14:30:00,541.51,542.43,538.11,539.11,6110.0,541.51,542.43,538.11,539.11,6110.0
2019-09-24 14:40:00,538.96,540.0,538.0,540.0,2592.0,538.96,540.0,538.0,540.0,2592.0
2019-09-24 14:50:00,541.35,541.35,538.69,538.69,4400.0,541.35,541.35,538.69,538.69,4400.0
2019-09-24 15:00:00,539.06,539.31,538.09,539.25,5690.0,539.06,539.31,538.09,539.25,5690.0
2019-09-24 15:10:00,539.28,540.83,539.16,540.5,9100.0,539.28,540.83,539.16,540.5,9100.0
2019-09-24 15:20:00,540.3,540.56,538.31,538.31,12010.0,540.3,540.56,538.31,538.31,12010.0
2019-09-24 15:30:00,538.01,538.01,536.12,536.73,5600.0,538.01,538.01,536.12,536.73,5600.0
2019-09-24 15:40:00,536.3,538.24,536.23,538.0,4698.0,536.3,538.24,536.23,538.0,4698.0
2019-09-24 15:50:00,537.54,538.91,536.19,537.3,27930.0,537.54,538.91,536.19,537.3,27930.0
2019-09-25 09:30:00,534.53,538.18,531.95,536.7,9641.0,534.53,538.18,531.95,536.7,9641.0
2019-09-25 09:40:00,536.61,538.96,536.06,538.39,6608.0,536.61,538.96,536.06,538.39,6608.0
2019-09-25 09:50:00,536.91,537.48,536.18,536.22,2542.0,536.91,537.48,536.18,536.22,2542.0
2019-09-25 10:00:00,537.43,538.0,534.51,535.0,5064.0,537.43,538.0,534.51,535.0,5064.0
2019-09-25 10:10:00,535.74,535.74,533.83,534.74,3300.0,535.74,535.74,533.83,534.74,3300.0
2019-09-25 10:20:00,534.31,536.04,534.27,535.44,3098.0,534.31,536.04,534.27,535.44,3098.0
2019-09-25 10:30:00,535.8,539.89,535.79,539.13,3945.0,535.8,539.89,535.79,539.13,3945.0
2019-09-25 10:40:00,538.97,540.05,535.71,540.05,3450.0,538.97,540.05,535.71,540.05,3450.0
2019-09-25 10:50:00,538.13,545.08,538.13,542.92,11592.0,538.13,545.08,538.13,542.92,11592.0
2019-09-25 11:00:00,544.21,549.1,543.6,548.59,19950.0,544.21,549.1,543.6,548.59,19950.0
2019-09-25 11:10:00,547.76,549.81,547.76,549.14,3820.0,547.76,549.81,547.76,549.14,3820.0
2019-09-25 11:20:00,548.79,549.46,545.83,545.92,10001.0,548.79,549.46,545.83,545.92,10001.0
2019-09-25 11:30:00,544.82,547.83,543.62,547.83,15579.0,544.82,547.83,543.62,547.83,15579.0
2019-09-25 11:40:00,547.54,548.62,547.07,547.13,14877.0,547.54,548.62,547.07,547.13,14877.0
2019-09-25 11:50:00,548.0,548.79,546.69,547.57,5488.0,548.0,548.79,546.69,547.57,5488.0
2019-09-25 12:00:00,547.72,547.8,544.64,546.35,4323.0,547.72,547.8,544.64,546.35,4323.0
2019-09-25 12:10:00,546.22,547.64,545.55,546.37,4402.0,546.22,547.64,545.55,546.37,4402.0
2019-09-25 12:20:00,546.37,547.43,546.36,546.87,1445.0,546.37,547.43,546.36,546.87,1445.0
2019-09-25 12:30:00,546.77,547.44,546.61,547.44,1372.0,546.77,547.44,546.61,547.44,1372.0
2019-09-25 12:40:00,547.0,547.0,545.76,546.58,2700.0,547.0,547.0,545.76,546.58,2700.0
2019-09-25 12:50:00,546.5,547.47,546.32,547.0,2200.0,546.5,547.47,546.32,547.0,2200.0
2019-09-25 13:00:00,547.01,549.0,547.0,548.96,2700.0,547.01,549.0,547.0,548.96,2700.0
2019-09-25 13:10:00,549.43,549.57,548.22,548.78,1130.0,549.43,549.57,548.22,548.78,1130.0
2019-09-25 13:20:00,548.69,549.04,547.39,547.73,6000.0,548.69,549.04,547.39,547.73,6000.0
2019-09-25 13:30:00,547.67,548.6,547.47,548.6,4600.0,547.67,548.6,547.47,548.6,4600.0
2019-09-25 13:40:00,548.0,549.68,548.0,549.0,6327.0,548.0,549.68,548.0,549.0,6327.0
2019-09-25 13:50:00,549.1,549.37,548.36,548.99,3262.0,549.1,549.37,548.36,548.99,3262.0
2019-09-25 14:00:00,548.85,551.0,548.85,550.0,9052.0,548.85,551.0,548.85,550.0,9052.0
2019-09-25 14:10:00,550.59,551.18,550.02,550.02,2200.0,550.59,551.18,550.02,550.02,2200.0
2019-09-25 14:20:00,550.14,551.11,550.14,550.18,2300.0,550.14,551.11,550.14,550.18,2300.0
2019-09-25 14:30:00,550.02,550.9,550.02,550.89,5638.0,550.02,550.9,550.02,550.89,5638.0
2019-09-25 14:40:00,551.04,553.22,551.04,552.99,2725.0,551.04,553.22,551.04,552.99,2725.0
2019-09-25 14:50:00,553.23,553.78,552.43,553.39,8288.0,553.23,553.78,552.43,553.39,8288.0
2019-09-25 15:00:00,552.96,553.51,552.5,553.05,10166.0,552.96,553.51,552.5,553.05,10166.0
2019-09-25 15:10:00,552.87,553.89,552.87,553.59,1749.0,552.87,553.89,552.87,553.59,1749.0
2019-09-25 15:20:00,553.19,553.19,551.86,551.86,2511.0,553.19,553.19,551.86,551.86,2511.0
2019-09-25 15:30:00,551.07,551.76,550.66,551.33,3005.0,551.07,551.76,550.66,551.33,3005.0
2019-09-25 15:40:00,551.18,552.14,551.17,551.83,7725.0,551.18,552.14,551.17,551.83,7725.0
2019-09-25 15:50:00,551.93,553.66,551.07,551.37,28879.0,551.93,553.66,551.07,551.37,28879.0
2019-09-26 09:30:00,552.24,552.95,546.71,549.84,6879.0,552.24,552.95,546.71,549.84,6879.0
2019-09-26 09:40:00,548.83,550.48,547.04,548.0,1550.0,548.83,550.48,547.04,548.0,1550.0
2019-09-26 09:50:00,548.07,551.37,548.04,551.3,11133.0,548.07,551.37,548.04,551.3,11133.0
2019-09-26 10:00:00,550.41,553.49,549.18,552.43,7319.0,550.41,553.49,549.18,552.43,7319.0
2019-09-26 10:10:00,552.47,552.47,549.87,550.31,2467.0,552.47,552.47,549.87,550.31,2467.0
2019-09-26 10:20:00,550.59,551.99,550.37,551.99,3460.0,550.59,551.99,550.37,551.99,3460.0
2019-09-26 10:30:00,551.81,551.92,547.56,547.56,21961.0,551.81,551.92,547.56,547.56,21961.0
2019-09-26 10:40:00,547.31,547.34,546.34,547.26,2370.0,547.31,547.34,546.34,547.26,2370.0
2019-09-26 10:50:00,548.0,548.05,545.5,546.09,3496.0,548.0,548.05,545.5,546.09,3496.0
2019-09-26 11:00:00,545.36,545.44,541.46,542.54,17077.0,545.36,545.44,541.46,542.54,17077.0
2019-09-26 11:10:00,542.18,542.5,541.12,542.1,3860.0,542.18,542.5,541.12,542.1,3860.0
2019-09-26 11:20:00,541.97,544.81,540.93,544.22,5210.0,541.97,544.81,540.93,544.22,5210.0
2019-09-26 11:30:00,544.83,545.99,544.24,545.99,1500.0,544.83,545.99,544.24,545.99,1500.0
2019-09-26 11:40:00,545.56,545.74,542.05,542.86,4603.0,545.56,545.74,542.05,542.86,4603.0
2019-09-26 11:50:00,542.84,542.84,541.56,541.56,13209.0,542.84,542.84,541.56,541.56,13209.0
2019-09-26 12:00:00,541.57,544.17,540.84,543.87,4527.0,541.57,544.17,540.84,543.87,4527.0
2019-09-26 12:10:00,544.8,545.65,544.6,545.11,1233.0,544.8,545.65,544.6,545.11,1233.0
2019-09-26 12:20:00,545.4,549.68,544.96,548.76,7250.0,545.4,549.68,544.96,548.76,7250.0
2019-09-26 12:30:00,548.5,548.5,547.24,547.98,615.0,548.5,548.5,547.24,547.98,615.0
2019-09-26 12:40:00,548.93,549.02,548.59,548.59,4914.0,548.93,549.02,548.59,548.59,4914.0
2019-09-26 12:50:00,548.18,548.18,546.08,548.0,7500.0,548.18,548.18,546.08,548.0,7500.0
2019-09-26 13:00:00,548.27,549.79,548.26,549.59,8508.0,548.27,549.79,548.26,549.59,8508.0
2019-09-26 13:10:00,548.79,548.79,546.51,547.63,6400.0,548.79,548.79,546.51,547.63,6400.0
2019-09-26 13:20:00,547.58,547.58,546.81,546.81,1000.0,547.58,547.58,546.81,546.81,1000.0
2019-09-26 13:30:00,547.06,547.5,546.67,547.5,901.0,547.06,547.5,546.67,547.5,901.0
2019-09-26 13:40:00,547.52,548.07,546.71,546.71,1401.0,547.52,548.07,546.71,546.71,1401.0
2019-09-26 13:50:00,546.3,546.3,545.08,545.68,1828.0,546.3,546.3,545.08,545.68,1828.0
2019-09-26 14:00:00,546.24,546.94,546.23,546.94,300.0,546.24,546.94,546.23,546.94,300.0
2019-09-26 14:10:00,547.52,547.52,546.87,546.87,300.0,547.52,547.52,546.87,546.87,300.0
2019-09-26 14:20:00,547.5,547.94,544.98,545.32,1401.0,547.5,547.94,544.98,545.32,1401.0
2019-09-26 14:30:00,545.32,545.65,544.87,544.87,800.0,545.32,545.65,544.87,544.87,800.0
2019-09-26 14:40:00,545.35,546.18,544.82,545.79,400.0,545.35,546.18,544.82,545.79,400.0
2019-09-26 14:50:00,545.0,545.21,544.69,544.69,766.0,545.0,545.21,544.69,544.69,766.0
2019-09-26 15:00:00,544.82,547.33,544.82,546.94,2903.0,544.82,547.33,544.82,546.94,2903.0
2019-09-26 15:10:00,546.84,546.84,546.03,546.03,619.0,546.84,546.84,546.03,546.03,619.0
2019-09-26 15:20:00,546.15,548.44,545.89,548.34,3000.0,546.15,548.44,545.89,548.34,3000.0
2019-09-26 15:30:00,547.85,549.84,547.85,549.26,3625.0,547.85,549.84,547.85,549.26,3625.0
2019-09-26 15:40:00,549.28,549.6,548.96,549.57,14379.0,549.28,549.6,548.96,549.57,14379.0
2019-09-26 15:50:00,549.03,550.51,548.27,549.13,27662.0,549.03,550.51,548.27,549.13,27662.0
2019-09-27 09:30:00,554.83,554.83,548.27,548.67,8889.0,554.83,554.83,548.27,548.67,8889.0
2019-09-27 09:40:00,550.98,551.99,549.5,550.36,9672.0,550.98,551.99,549.5,550.36,9672.0
2019-09-27 09:50:00,549.94,551.63,547.36,548.9,11151.0,549.94,551.63,547.36,548.9,11151.0
2019-09-27 10:00:00,547.5,550.05,547.07,549.0,4285.0,547.5,550.05,547.07,549.0,4285.0
2019-09-27 10:10:00,548.32,548.47,547.32,548.0,3280.0,548.32,548.47,547.32,548.0,3280.0
2019-09-27 10:20:00,548.68,549.31,548.1,548.7,2568.0,548.68,549.31,548.1,548.7,2568.0
2019-09-27 10:30:00,548.19,548.57,548.17,548.38,3100.0,548.19,548.57,548.17,548.38,3100.0
2019-09-27 10:40:00,548.38,551.18,548.38,550.33,10425.0,548.38,551.18,548.38,550.33,10425.0
2019-09-27 10:50:00,549.8,551.01,549.64,550.09,4029.0,549.8,551.01,549.64,550.09,4029.0
2019-09-27 11:00:00,550.0,551.03,549.99,550.98,2410.0,550.0,551.03,549.99,550.98,2410.0
2019-09-27 11:10:00,550.37,551.42,549.85,549.85,4512.0,550.37,551.42,549.85,549.85,4512.0
2019-09-27 11:20:00,550.06,551.32,550.06,551.32,1011.0,550.06,551.32,550.06,551.32,1011.0
2019-09-27 11:30:00,549.91,550.27,541.98,544.18,5178.0,549.91,550.27,541.98,544.18,5178.0
2019-09-27 11:40:00,544.17,545.58,543.34,543.34,2658.0,544.17,545.58,543.34,543.34,2658.0
2019-09-27 11:50:00,543.09,547.55,543.08,546.07,2468.0,543.09,547.55,543.08,546.07,2468.0
2019-09-27 12:00:00,545.26,545.92,543.06,543.06,3710.0,545.26,545.92,543.06,543.06,3710.0
2019-09-27 12:10:00,545.85,546.83,544.96,544.96,2106.0,545.85,546.83,544.96,544.96,2106.0
2019-09-27 12:20:00,544.2,545.83,544.2,545.05,3097.0,544.2,545.83,544.2,545.05,3097.0
2019-09-27 12:30:00,545.06,546.38,544.0,546.35,7332.0,545.06,546.38,544.0,546.35,7332.0
2019-09-27 12:40:00,547.27,547.65,545.03,546.1,8776.0,547.27,547.65,545.03,546.1,8776.0
2019-09-27 12:50:00,546.11,546.89,543.85,544.45,10907.0,546.11,546.89,543.85,544.45,10907.0
2019-09-27 13:00:00,543.8,545.11,543.16,544.2,9842.0,543.8,545.11,543.16,544.2,9842.0
2019-09-27 13:10:00,544.23,544.32,541.93,542.19,9827.0,544.23,544.32,541.93,542.19,9827.0
2019-09-27 13:20:00,542.5,542.5,541.0,541.96,5558.0,542.5,542.5,541.0,541.96,5558.0
2019-09-27 13:30:00,541.97,541.98,540.79,541.49,2100.0,541.97,541.98,540.79,541.49,2100.0
2019-09-27 13:40:00,541.73,543.4,541.1,541.1,1138.0,541.73,543.4,541.1,541.1,1138.0
2019-09-27 13:50:00,540.0,542.83,540.0,541.81,2690.0,540.0,542.83,540.0,541.81,2690.0
2019-09-27 14:00:00,541.42,541.42,539.01,539.62,2688.0,541.42,541.42,539.01,539.62,2688.0
2019-09-27 14:10:00,539.14,541.1,538.24,540.62,5393.0,539.14,541.1,538.24,540.62,5393.0
2019-09-27 14:20:00,540.91,540.94,538.89,538.89,2710.0,540.91,540.94,538.89,538.89,2710.0
2019-09-27 14:30:00,538.98,538.98,537.59,537.73,2770.0,538.98,538.98,537.59,537.73,2770.0
2019-09-27 14:40:00,537.8,538.04,534.37,534.37,4028.0,537.8,538.04,534.37,534.37,4028.0
2019-09-27 14:50:00,535.01,536.54,535.0,536.1,2917.0,535.01,536.54,535.0,536.1,2917.0
2019-09-27 15:00:00,536.91,537.72,536.19,536.2,2898.0,536.91,537.72,536.19,536.2,2898.0
2019-09-27 15:10:00,536.93,539.22,536.68,539.19,2725.0,536.93,539.22,536.68,539.19,2725.0
2019-09-27 15:20:00,539.21,540.76,538.49,539.27,5550.0,539.21,540.76,538.49,539.27,5550.0
2019-09-27 15:30:00,538.86,540.58,538.86,538.96,5225.0,538.86,540.58,538.86,538.96,5225.0
2019-09-27 15:40:00,539.34,539.62,538.13,538.39,4854.0,539.34,539.62,538.13,538.39,4854.0
2019-09-27 15:50:00,538.59,542.56,538.47,541.84,24718.0,538.59,542.56,538.47,541.84,24718.0
2019-09-30 09:30:00,545.84,545.84,536.06,539.34,8792.0,545.84,545.84,536.06,539.34,8792.0
2019-09-30 09:40:00,538.4,541.0,538.4,539.97,2750.0,538.4,541.0,538.4,539.97,2750.0
2019-09-30 09:50:00,541.15,541.42,539.16,539.16,1092.0,541.15,541.42,539.16,539.16,1092.0
2019-09-30 10:00:00,541.46,544.99,539.92,540.89,6344.0,541.46,544.99,539.92,540.89,6344.0
2019-09-30 10:10:00,538.57,541.0,538.57,539.11,1500.0,538.57,541.0,538.57,539.11,1500.0
2019-09-30 10:20:00,539.02,539.02,536.6,537.5,1865.0,539.02,539.02,536.6,537.5,1865.0
2019-09-30 10:30:00,538.92,541.2,538.22,540.96,8100.0,538.92,541.2,538.22,540.96,8100.0
2019-09-30 10:40:00,540.73,541.7,539.39,541.69,2436.0,540.73,541.7,539.39,541.69,2436.0
2019-09-30 10:50:00,542.6,544.2,541.95,544.2,1400.0,542.6,544.2,541.95,544.2,1400.0
2019-09-30 11:00:00,543.77,544.27,540.05,541.17,3580.0,543.77,544.27,540.05,541.17,3580.0
2019-09-30 11:10:00,541.75,542.28,541.42,541.85,1630.0,541.75,542.28,541.42,541.85,1630.0
2019-09-30 11:20:00,541.85,545.0,541.84,545.0,5240.0,541.85,545.0,541.84,545.0,5240.0
2019-09-30 11:30:00,544.12,544.12,542.79,543.09,6966.0,544.12,544.12,542.79,543.09,6966.0
2019-09-30 11:40:00,543.03,543.94,542.61,543.55,1900.0,543.03,543.94,542.61,543.55,1900.0
2019-09-30 11:50:00,543.51,543.53,542.0,543.16,6520.0,543.51,543.53,542.0,543.16,6520.0
2019-09-30 12:00:00,543.02,543.83,542.9,543.83,1149.0,543.02,543.83,542.9,543.83,1149.0
2019-09-30 12:10:00,544.55,545.97,543.84,545.39,6914.0,544.55,545.97,543.84,545.39,6914.0
2019-09-30 12:20:00,545.82,546.59,544.65,545.91,6920.0,545.82,546.59,544.65,545.91,6920.0
2019-09-30 12:30:00,546.12,546.24,545.49,546.24,1000.0,546.12,546.24,545.49,546.24,1000.0
2019-09-30 12:40:00,546.76,547.55,546.16,547.55,1320.0,546.76,547.55,546.16,547.55,1320.0
2019-09-30 12:50:00,546.41,547.81,546.0,547.41,1892.0,546.41,547.81,546.0,547.41,1892.0
2019-09-30 13:00:00,546.98,548.56,546.97,547.29,4000.0,546.98,548.56,546.97,547.29,4000.0
2019-09-30 13:10:00,547.96,548.58,547.49,548.03,1600.0,547.96,548.58,547.49,548.03,1600.0
2019-09-30 13:20:00,547.75,548.61,547.75,548.04,2223.0,547.75,548.61,547.75,548.04,2223.0
2019-09-30 13:30:00,548.0,548.52,547.78,548.5,1400.0,548.0,548.52,547.78,548.5,1400.0
2019-09-30 13:40:00,548.81,549.49,548.62,549.4,1700.0,548.81,549.49,548.62,549.4,1700.0
2019-09-30 13:50:00,549.5,549.5,548.86,549.0,3460.0,549.5,549.5,548.86,549.0,3460.0
2019-09-30 14:00:00,549.51,549.98,549.37,549.51,1900.0,549.51,549.98,549.37,549.51,1900.0
2019-09-30 14:10:00,549.52,550.57,549.36,549.71,4830.0,549.52,550.57,549.36,549.71,4830.0
2019-09-30 14:20:00,549.72,549.72,548.95,549.54,2057.0,549.72,549.72,548.95,549.54,2057.0
2019-09-30 14:30:00,549.63,551.2,549.27,550.29,17300.0,549.63,551.2,549.27,550.29,17300.0
2019-09-30 14:40:00,550.1,550.1,548.88,549.5,4350.0,550.1,550.1,548.88,549.5,4350.0
2019-09-30 14:50:00,549.83,549.83,548.23,548.65,3688.0,549.83,549.83,548.23,548.65,3688.0
2019-09-30 15:00:00,548.59,549.03,547.96,548.64,4596.0,548.59,549.03,547.96,548.64,4596.0
2019-09-30 15:10:00,548.95,550.24,548.95,549.65,1435.0,548.95,550.24,548.95,549.65,1435.0
2019-09-30 15:20:00,549.68,550.5,549.35,549.5,3900.0,549.68,550.5,549.35,549.5,3900.0
2019-09-30 15:30:00,549.25,550.4,548.48,550.4,16930.0,549.25,550.4,548.48,550.4,16930.0
2019-09-30 15:40:00,550.09,551.98,550.07,550.12,37153.0,550.09,551.98,550.07,550.12,37153.0
2019-09-30 15:50:00,550.85,551.73,549.79,551.23,18607.0,550.85,551.73,549.79,551.23,18607.0
2019-10-01 09:30:00,550.55,558.0,550.55,557.49,10262.0,550.55,558.0,550.55,557.49,10262.0
2019-10-01 09:40:00,557.1,563.54,556.89,562.38,14200.0,557.1,563.54,556.89,562.38,14200.0
2019-10-01 09:50:00,562.31,562.88,560.93,561.98,4500.0,562.31,562.88,560.93,561.98,4500.0
2019-10-01 10:00:00,561.97,562.18,555.0,558.0,10322.0,561.97,562.18,555.0,558.0,10322.0
2019-10-01 10:10:00,557.28,559.83,555.26,557.33,3764.0,557.28,559.83,555.26,557.33,3764.0
2019-10-01 10:20:00,556.61,558.52,553.89,558.52,1205.0,556.61,558.52,553.89,558.52,1205.0
2019-10-01 10:30:00,558.66,558.66,554.06,554.13,1659.0,558.66,558.66,554.06,554.13,1659.0
2019-10-01 10:40:00,555.48,556.04,554.02,554.02,6850.0,555.48,556.04,554.02,554.02,6850.0
2019-10-01 10:50:00,554.38,554.77,553.28,553.95,5600.0,554.38,554.77,553.28,553.95,5600.0
2019-10-01 11:00:00,553.4,555.76,553.4,555.75,5419.0,553.4,555.76,553.4,555.75,5419.0
2019-10-01 11:10:00,555.21,555.9,554.54,555.9,2983.0,555.21,555.9,554.54,555.9,2983.0
2019-10-01 11:20:00,555.89,559.17,555.89,559.17,6282.0,555.89,559.17,555.89,559.17,6282.0
2019-10-01 11:30:00,559.15,559.41,556.9,557.69,6768.0,559.15,559.41,556.9,557.69,6768.0
2019-10-01 11:40:00,557.32,557.32,555.93,557.09,2000.0,557.32,557.32,555.93,557.09,2000.0
2019-10-01 11:50:00,555.91,556.59,555.0,555.0,3452.0,555.91,556.59,555.0,555.0,3452.0
2019-10-01 12:00:00,554.79,554.91,553.9,554.47,6306.0,554.79,554.91,553.9,554.47,6306.0
2019-10-01 12:10:00,553.65,554.93,553.02,554.93,3281.0,553.65,554.93,553.02,554.93,3281.0
2019-10-01 12:20:00,556.43,556.43,554.74,555.26,1630.0,556.43,556.43,554.74,555.26,1630.0
2019-10-01 12:30:00,554.64,555.36,553.75,554.03,3033.0,554.64,555.36,553.75,554.03,3033.0
2019-10-01 12:40:00,553.76,555.01,553.76,554.86,2660.0,553.76,555.01,553.76,554.86,2660.0
2019-10-01 12:50:00,555.16,556.12,555.16,555.53,1800.0,555.16,556.12,555.16,555.53,1800.0
2019-10-01 13:00:00,555.33,555.5,555.12,555.12,300.0,555.33,555.5,555.12,555.12,300.0
2019-10-01 13:10:00,554.83,554.99,553.36,553.97,1700.0,554.83,554.99,553.36,553.97,1700.0
2019-10-01 13:20:00,553.4,554.32,553.4,553.56,700.0,553.4,554.32,553.4,553.56,700.0
2019-10-01 13:30:00,553.74,553.94,552.51,552.51,4041.0,553.74,553.94,552.51,552.51,4041.0
2019-10-01 13:40:00,552.91,554.23,552.86,552.86,2700.0,552.91,554.23,552.86,552.86,2700.0
2019-10-01 13:50:00,552.81,554.27,550.73,551.91,13537.0,552.81,554.27,550.73,551.91,13537.0
2019-10-01 14:00:00,551.29,551.29,546.28,547.11,5482.0,551.29,551.29,546.28,547.11,5482.0
2019-10-01 14:10:00,547.0,548.1,546.0,548.1,5215.0,547.0,548.1,546.0,548.1,5215.0
2019-10-01 14:20:00,549.88,551.5,549.11,549.11,6775.0,549.88,551.5,549.11,549.11,6775.0
2019-10-01 14:30:00,550.54,551.95,549.28,549.28,2868.0,550.54,551.95,549.28,549.28,2868.0
2019-10-01 14:40:00,549.61,551.0,549.05,550.1,1801.0,549.61,551.0,549.05,550.1,1801.0
2019-10-01 14:50:00,549.36,550.42,549.36,549.84,1250.0,549.36,550.42,549.36,549.84,1250.0
2019-10-01 15:00:00,549.44,550.55,549.38,550.55,900.0,549.44,550.55,549.38,550.55,900.0
2019-10-01 15:10:00,550.01,550.01,549.32,549.85,400.0,550.01,550.01,549.32,549.85,400.0
2019-10-01 15:20:00,549.7,550.09,549.01,549.86,853.0,549.7,550.09,549.01,549.86,853.0
2019-10-01 15:30:00,550.15,550.49,548.69,549.94,9429.0,550.15,550.49,548.69,549.94,9429.0
2019-10-01 15:40:00,549.66,551.0,549.65,550.37,2226.0,549.66,551.0,549.65,550.37,2226.0
2019-10-01 15:50:00,550.18,551.81,549.4,550.03,15349.0,550.18,551.81,549.4,550.03,15349.0
2019-10-02 09:30:00,551.45,551.79,545.33,546.84,17664.0,551.45,551.79,545.33,546.84,17664.0
2019-10-02 09:40:00,548.18,549.21,546.64,547.94,5103.0,548.18,549.21,546.64,547.94,5103.0
2019-10-02 09:50:00,546.71,548.23,544.08,544.63,5470.0,546.71,548.23,544.08,544.63,5470.0
2019-10-02 10:00:00,544.08,544.81,541.2,542.61,4519.0,544.08,544.81,541.2,542.61,4519.0
2019-10-02 10:10:00,542.0,543.47,541.12,543.15,4038.0,542.0,543.47,541.12,543.15,4038.0
2019-10-02 10:20:00,543.0,543.56,541.43,541.43,5000.0,543.0,543.56,541.43,541.43,5000.0
2019-10-02 10:30:00,541.25,541.58,538.89,540.99,4877.0,541.25,541.58,538.89,540.99,4877.0
2019-10-02 10:40:00,539.01,542.26,539.01,542.0,3462.0,539.01,542.26,539.01,542.0,3462.0
2019-10-02 10:50:00,542.79,545.81,542.77,545.81,1100.0,542.79,545.81,542.77,545.81,1100.0
2019-10-02 11:00:00,545.13,546.59,544.05,544.58,5357.0,545.13,546.59,544.05,544.58,5357.0
2019-10-02 11:10:00,543.54,543.79,541.92,542.42,3590.0,543.54,543.79,541.92,542.42,3590.0
2019-10-02 11:20:00,542.18,542.83,540.51,542.1,2159.0,542.18,542.83,540.51,542.1,2159.0
2019-10-02 11:30:00,542.13,542.13,540.51,541.77,2260.0,542.13,542.13,540.51,541.77,2260.0
2019-10-02 11:40:00,542.11,542.11,540.42,540.61,3701.0,542.11,542.11,540.42,540.61,3701.0
2019-10-02 11:50:00,541.21,543.71,540.9,542.26,3009.0,541.21,543.71,540.9,542.26,3009.0
2019-10-02 12:00:00,542.14,542.46,540.73,540.82,1260.0,542.14,542.46,540.73,540.82,1260.0
2019-10-02 12:10:00,540.81,541.94,540.36,541.94,4717.0,540.81,541.94,540.36,541.94,4717.0
2019-10-02 12:20:00,541.22,541.93,540.81,541.22,450.0,541.22,541.93,540.81,541.22,450.0
2019-10-02 12:30:00,541.47,541.72,540.67,540.67,1700.0,541.47,541.72,540.67,540.67,1700.0
2019-10-02 12:40:00,541.0,541.5,540.22,540.49,3436.0,541.0,541.5,540.22,540.49,3436.0
2019-10-02 12:50:00,540.09,540.37,539.83,540.18,1983.0,540.09,540.37,539.83,540.18,1983.0
2019-10-02 13:00:00,540.11,542.0,540.11,542.0,1985.0,540.11,542.0,540.11,542.0,1985.0
2019-10-02 13:10:00,543.14,544.84,543.14,543.69,1500.0,543.14,544.84,543.14,543.69,1500.0
2019-10-02 13:20:00,542.58,543.21,542.35,542.69,2241.0,542.58,543.21,542.35,542.69,2241.0
2019-10-02 13:30:00,542.35,543.2,541.07,543.2,3600.0,542.35,543.2,541.07,543.2,3600.0
2019-10-02 13:40:00,543.17,543.17,541.47,541.48,1054.0,543.17,543.17,541.47,541.48,1054.0
2019-10-02 13:50:00,541.3,542.08,540.4,540.42,3237.0,541.3,542.08,540.4,540.42,3237.0
2019-10-02 14:00:00,540.05,541.57,540.0,541.57,2160.0,540.05,541.57,540.0,541.57,2160.0
2019-10-02 14:10:00,542.23,542.23,542.22,542.23,100.0,542.23,542.23,542.22,542.23,100.0
2019-10-02 14:20:00,542.45,544.16,542.45,543.46,7491.0,542.45,544.16,542.45,543.46,7491.0
2019-10-02 14:30:00,542.99,543.54,542.42,543.54,800.0,542.99,543.54,542.42,543.54,800.0
2019-10-02 14:40:00,543.97,544.37,543.79,544.0,2225.0,543.97,544.37,543.79,544.0,2225.0
2019-10-02 14:50:00,543.49,543.55,542.0,543.55,2089.0,543.49,543.55,542.0,543.55,2089.0
2019-10-02 15:00:00,543.1,543.77,541.55,542.83,1760.0,543.1,543.77,541.55,542.83,1760.0
2019-10-02 15:10:00,543.1,545.95,543.1,545.95,3000.0,543.1,545.95,543.1,545.95,3000.0
2019-10-02 15:20:00,545.44,546.09,544.67,544.85,3145.0,545.44,546.09,544.67,544.85,3145.0
2019-10-02 15:30:00,544.91,545.93,544.13,544.13,900.0,544.91,545.93,544.13,544.13,900.0
2019-10-02 15:40:00,544.02,544.86,541.9,541.9,5500.0,544.02,544.86,541.9,541.9,5500.0
2019-10-02 15:50:00,542.55,544.74,542.55,544.09,7889.0,542.55,544.74,542.55,544.09,7889.0
2019-10-03 09:30:00,542.88,547.31,542.25,542.91,2634.0,542.88,547.31,542.25,542.91,2634.0
2019-10-03 09:40:00,542.44,543.22,540.51,542.39,7921.0,542.44,543.22,540.51,542.39,7921.0
2019-10-03 09:50:00,542.63,543.0,539.8,540.59,6800.0,542.63,543.0,539.8,540.59,6800.0
2019-10-03 10:00:00,539.12,539.12,531.01,532.92,6269.0,539.12,539.12,531.01,532.92,6269.0
2019-10-03 10:10:00,533.5,535.72,531.61,534.9,11480.0,533.5,535.72,531.61,534.9,11480.0
2019-10-03 10:20:00,534.76,536.46,533.08,534.91,13805.0,534.76,536.46,533.08,534.91,13805.0
2019-10-03 10:30:00,535.45,538.99,533.27,537.75,5546.0,535.45,538.99,533.27,537.75,5546.0
2019-10-03 10:40:00,537.43,538.55,535.9,537.09,3059.0,537.43,538.55,535.9,537.09,3059.0
2019-10-03 10:50:00,537.15,538.45,535.87,538.45,2419.0,537.15,538.45,535.87,538.45,2419.0
2019-10-03 11:00:00,538.56,544.0,538.55,543.73,2725.0,538.56,544.0,538.55,543.73,2725.0
2019-10-03 11:10:00,542.3,544.92,542.29,543.64,3344.0,542.3,544.92,542.29,543.64,3344.0
2019-10-03 11:20:00,543.79,546.62,542.1,546.62,10593.0,543.79,546.62,542.1,546.62,10593.0
2019-10-03 11:30:00,546.48,546.48,541.63,541.63,10788.0,546.48,546.48,541.63,541.63,10788.0
2019-10-03 11:40:00,541.67,543.39,541.29,542.13,1935.0,541.67,543.39,541.29,542.13,1935.0
2019-10-03 11:50:00,541.25,542.03,541.25,541.69,1900.0,541.25,542.03,541.25,541.69,1900.0
2019-10-03 12:00:00,541.19,544.05,541.19,543.23,2752.0,541.19,544.05,541.19,543.23,2752.0
2019-10-03 12:10:00,543.92,543.92,541.66,541.74,1540.0,543.92,543.92,541.66,541.74,1540.0
2019-10-03 12:20:00,542.46,546.78,542.39,545.69,3987.0,542.46,546.78,542.39,545.69,3987.0
2019-10-03 12:30:00,546.08,546.82,545.73,545.73,1415.0,546.08,546.82,545.73,545.73,1415.0
2019-10-03 12:40:00,546.03,547.67,545.95,547.67,2200.0,546.03,547.67,545.95,547.67,2200.0
2019-10-03 12:50:00,547.01,547.01,545.86,546.49,1722.0,547.01,547.01,545.86,546.49,1722.0
2019-10-03 13:00:00,546.18,546.68,544.35,544.35,750.0,546.18,546.68,544.35,544.35,750.0
2019-10-03 13:10:00,544.34,546.73,544.34,546.27,2699.0,544.34,546.73,544.34,546.27,2699.0
2019-10-03 13:20:00,545.77,547.04,545.77,546.36,19600.0,545.77,547.04,545.77,546.36,19600.0
2019-10-03 13:30:00,546.77,549.0,546.03,548.97,3433.0,546.77,549.0,546.03,548.97,3433.0
2019-10-03 13:40:00,548.93,550.66,548.92,550.0,2000.0,548.93,550.66,548.92,550.0,2000.0
2019-10-03 13:50:00,550.63,550.95,550.03,550.03,2014.0,550.63,550.95,550.03,550.03,2014.0
2019-10-03 14:00:00,550.32,550.32,548.83,548.83,2600.0,550.32,550.32,548.83,548.83,2600.0
2019-10-03 14:10:00,548.62,550.78,548.45,550.16,2185.0,548.62,550.78,548.45,550.16,2185.0
2019-10-03 14:20:00,549.85,550.35,549.84,550.35,200.0,549.85,550.35,549.84,550.35,200.0
2019-10-03 14:30:00,550.57,551.44,550.12,550.34,2250.0,550.57,551.44,550.12,550.34,2250.0
2019-10-03 14:40:00,550.77,551.0,550.03,550.03,2000.0,550.77,551.0,550.03,550.03,2000.0
2019-10-03 14:50:00,550.4,550.4,549.01,550.31,3700.0,550.4,550.4,549.01,550.31,3700.0
2019-10-03 15:00:00,551.05,551.2,550.52,551.16,1356.0,551.05,551.2,550.52,551.16,1356.0
2019-10-03 15:10:00,550.71,551.16,549.74,550.68,7635.0,550.71,551.16,549.74,550.68,7635.0
2019-10-03 15:20:00,550.61,550.64,549.72,550.29,1852.0,550.61,550.64,549.72,550.29,1852.0
2019-10-03 15:30:00,550.35,553.5,549.87,553.29,5487.0,550.35,553.5,549.87,553.29,5487.0
2019-10-03 15:40:00,553.29,556.0,553.05,554.24,10205.0,553.29,556.0,553.05,554.24,10205.0
2019-10-03 15:50:00,554.65,559.18,554.65,557.85,26213.0,554.65,559.18,554.65,557.85,26213.0
2019-10-04 09:30:00,560.56,568.09,549.6,566.24,7934.0,560.56,568.09,549.6,566.24,7934.0
2019-10-04 09:40:00,565.17,565.17,559.98,560.51,5514.0,565.17,565.17,559.98,560.51,5514.0
2019-10-04 09:50:00,560.89,564.03,560.89,563.14,1600.0,560.89,564.03,560.89,563.14,1600.0
2019-10-04 10:00:00,564.0,564.0,561.37,561.37,3006.0,564.0,564.0,561.37,561.37,3006.0
2019-10-04 10:10:00,561.9,561.9,557.75,557.89,3780.0,561.9,561.9,557.75,557.89,3780.0
2019-10-04 10:20:00,557.71,557.97,556.85,557.13,2530.0,557.71,557.97,556.85,557.13,2530.0
2019-10-04 10:30:00,555.3,555.33,553.22,553.56,3265.0,555.3,555.33,553.22,553.56,3265.0
2019-10-04 10:40:00,553.56,554.58,551.62,551.62,2500.0,553.56,554.58,551.62,551.62,2500.0
2019-10-04 10:50:00,552.74,554.68,552.47,553.85,2000.0,552.74,554.68,552.47,553.85,2000.0
2019-10-04 11:00:00,553.58,555.28,553.26,555.0,2400.0,553.58,555.28,553.26,555.0,2400.0
2019-10-04 11:10:00,555.35,556.22,554.61,556.0,1450.0,555.35,556.22,554.61,556.0,1450.0
2019-10-04 11:20:00,555.81,555.81,554.95,554.96,800.0,555.81,555.81,554.95,554.96,800.0
2019-10-04 11:30:00,556.04,558.34,555.99,558.34,2700.0,556.04,558.34,555.99,558.34,2700.0
2019-10-04 11:40:00,558.95,561.11,558.87,560.35,4900.0,558.95,561.11,558.87,560.35,4900.0
2019-10-04 11:50:00,560.51,561.11,557.82,557.99,5100.0,560.51,561.11,557.82,557.99,5100.0
2019-10-04 12:00:00,557.54,558.13,556.27,557.93,3273.0,557.54,558.13,556.27,557.93,3273.0
2019-10-04 12:10:00,558.04,558.04,556.67,556.97,4100.0,558.04,558.04,556.67,556.97,4100.0
2019-10-04 12:20:00,557.55,559.95,557.55,558.97,3530.0,557.55,559.95,557.55,558.97,3530.0
2019-10-04 12:30:00,559.22,561.15,558.72,561.14,2833.0,559.22,561.15,558.72,561.14,2833.0
2019-10-04 12:40:00,560.88,561.29,559.67,561.29,1625.0,560.88,561.29,559.67,561.29,1625.0
2019-10-04 12:50:00,561.05,561.05,560.35,560.55,1000.0,561.05,561.05,560.35,560.55,1000.0
2019-10-04 13:00:00,560.22,561.98,559.72,560.91,2650.0,560.22,561.98,559.72,560.91,2650.0
2019-10-04 13:10:00,561.27,562.41,561.06,562.09,1700.0,561.27,562.41,561.06,562.09,1700.0
2019-10-04 13:20:00,562.44,563.83,562.06,563.83,2274.0,562.44,563.83,562.06,563.83,2274.0
2019-10-04 13:30:00,563.72,563.72,562.31,562.74,1650.0,563.72,563.72,562.31,562.74,1650.0
2019-10-04 13:40:00,562.94,563.98,562.27,562.74,3927.0,562.94,563.98,562.27,562.74,3927.0
2019-10-04 13:50:00,562.73,562.74,561.62,562.32,1500.0,562.73,562.74,561.62,562.32,1500.0
2019-10-04 14:00:00,562.52,562.52,562.15,562.4,400.0,562.52,562.52,562.15,562.4,400.0
2019-10-04 14:10:00,562.99,563.8,562.87,562.87,1400.0,562.99,563.8,562.87,562.87,1400.0
2019-10-04 14:20:00,562.58,562.72,560.53,561.16,2972.0,562.58,562.72,560.53,561.16,2972.0
2019-10-04 14:30:00,561.32,561.32,561.06,561.07,600.0,561.32,561.32,561.06,561.07,600.0
2019-10-04 14:40:00,561.28,561.38,559.96,560.06,3300.0,561.28,561.38,559.96,560.06,3300.0
2019-10-04 14:50:00,560.21,560.22,559.92,559.92,1300.0,560.21,560.22,559.92,559.92,1300.0
2019-10-04 15:00:00,560.06,560.79,559.21,560.61,8800.0,560.06,560.79,559.21,560.61,8800.0
2019-10-04 15:10:00,560.94,560.98,559.16,559.17,2846.0,560.94,560.98,559.16,559.17,2846.0
2019-10-04 15:20:00,559.78,559.94,559.66,559.91,500.0,559.78,559.94,559.66,559.91,500.0
2019-10-04 15:30:00,559.93,560.31,559.63,560.03,2500.0,559.93,560.31,559.63,560.03,2500.0
2019-10-04 15:40:00,559.82,560.71,559.51,559.8,6301.0,559.82,560.71,559.51,559.8,6301.0
2019-10-04 15:50:00,559.6,561.05,558.36,558.86,24994.0,559.6,561.05,558.36,558.86,24994.0
2019-10-07 09:30:00,556.12,559.32,552.38,555.97,7053.0,556.12,559.32,552.38,555.97,7053.0
2019-10-07 09:40:00,554.96,554.96,552.1,552.76,1300.0,554.96,554.96,552.1,552.76,1300.0
2019-10-07 09:50:00,552.41,556.05,552.41,556.05,1195.0,552.41,556.05,552.41,556.05,1195.0
2019-10-07 10:00:00,556.0,557.79,554.59,556.77,2580.0,556.0,557.79,554.59,556.77,2580.0
2019-10-07 10:10:00,556.58,559.48,555.25,556.82,5062.0,556.58,559.48,555.25,556.82,5062.0
2019-10-07 10:20:00,556.25,559.01,554.2,554.2,7385.0,556.25,559.01,554.2,554.2,7385.0
2019-10-07 10:30:00,553.72,554.01,552.44,553.5,5480.0,553.72,554.01,552.44,553.5,5480.0
2019-10-07 10:40:00,553.84,554.33,552.86,553.08,1100.0,553.84,554.33,552.86,553.08,1100.0
2019-10-07 10:50:00,553.84,556.27,553.84,556.0,2440.0,553.84,556.27,553.84,556.0,2440.0
2019-10-07 11:00:00,555.44,557.11,555.01,555.1,8433.0,555.44,557.11,555.01,555.1,8433.0
2019-10-07 11:10:00,554.57,555.73,553.24,553.24,2532.0,554.57,555.73,553.24,553.24,2532.0
2019-10-07 11:20:00,553.0,553.92,552.59,553.92,700.0,553.0,553.92,552.59,553.92,700.0
2019-10-07 11:30:00,553.05,553.92,553.05,553.55,436.0,553.05,553.92,553.05,553.55,436.0
2019-10-07 11:40:00,554.72,555.19,554.72,555.03,900.0,554.72,555.19,554.72,555.03,900.0
2019-10-07 11:50:00,554.86,555.36,552.11,552.12,5893.0,554.86,555.36,552.11,552.12,5893.0
2019-10-07 12:00:00,552.94,553.0,549.99,550.36,3742.0,552.94,553.0,549.99,550.36,3742.0
2019-10-07 12:10:00,550.63,550.63,548.82,549.03,2396.0,550.63,550.63,548.82,549.03,2396.0
2019-10-07 12:20:00,549.95,549.95,548.49,548.5,900.0,549.95,549.95,548.49,548.5,900.0
2019-10-07 12:30:00,547.54,549.36,547.16,549.36,1100.0,547.54,549.36,547.16,549.36,1100.0
2019-10-07 12:40:00,549.85,550.75,549.66,550.71,1924.0,549.85,550.75,549.66,550.71,1924.0
2019-10-07 12:50:00,550.99,550.99,550.33,550.33,500.0,550.99,550.99,550.33,550.33,500.0
2019-10-07 13:00:00,550.12,551.3,548.4,548.41,2016.0,550.12,551.3,548.4,548.41,2016.0
2019-10-07 13:10:00,548.25,549.23,548.0,548.91,1400.0,548.25,549.23,548.0,548.91,1400.0
2019-10-07 13:20:00,549.12,549.72,548.0,548.18,5000.0,549.12,549.72,548.0,548.18,5000.0
2019-10-07 13:30:00,548.44,550.97,548.44,550.77,2220.0,548.44,550.97,548.44,550.77,2220.0
2019-10-07 13:40:00,550.19,551.56,549.4,550.0,2573.0,550.19,551.56,549.4,550.0,2573.0
2019-10-07 13:50:00,550.0,550.36,549.06,549.06,3990.0,550.0,550.36,549.06,549.06,3990.0
2019-10-07 14:00:00,549.0,549.0,547.0,547.24,1350.0,549.0,549.0,547.0,547.24,1350.0
2019-10-07 14:10:00,547.24,547.63,546.46,546.54,2400.0,547.24,547.63,546.46,546.54,2400.0
2019-10-07 14:20:00,547.03,547.45,546.42,546.43,3003.0,547.03,547.45,546.42,546.43,3003.0
2019-10-07 14:30:00,546.82,546.83,544.99,545.63,2751.0,546.82,546.83,544.99,545.63,2751.0
2019-10-07 14:40:00,545.51,547.34,545.5,547.33,4075.0,545.51,547.34,545.5,547.33,4075.0
2019-10-07 14:50:00,546.03,546.29,544.67,545.6,3325.0,546.03,546.29,544.67,545.6,3325.0
2019-10-07 15:00:00,545.88,546.93,545.18,545.58,3573.0,545.88,546.93,545.18,545.58,3573.0
2019-10-07 15:10:00,545.83,547.25,545.04,546.76,6000.0,545.83,547.25,545.04,546.76,6000.0
2019-10-07 15:20:00,546.72,547.92,545.78,547.92,2334.0,546.72,547.92,545.78,547.92,2334.0
2019-10-07 15:30:00,548.58,548.58,546.03,548.2,3800.0,548.58,548.58,546.03,548.2,3800.0
2019-10-07 15:40:00,548.36,549.57,547.95,549.0,6927.0,548.36,549.57,547.95,549.0,6927.0
2019-10-07 15:50:00,548.72,551.03,548.15,548.87,26373.0,548.72,551.03,548.15,548.87,26373.0
2019-10-08 09:30:00,544.3,545.47,539.77,540.93,4700.0,544.3,545.47,539.77,540.93,4700.0
2019-10-08 09:40:00,541.11,542.57,539.66,540.42,3742.0,541.11,542.57,539.66,540.42,3742.0
2019-10-08 09:50:00,541.62,541.62,537.79,537.79,6889.0,541.62,541.62,537.79,537.79,6889.0
2019-10-08 10:00:00,538.63,538.64,531.67,533.5,8936.0,538.63,538.64,531.67,533.5,8936.0
2019-10-08 10:10:00,532.75,536.49,531.55,535.47,9403.0,532.75,536.49,531.55,535.47,9403.0
2019-10-08 10:20:00,535.7,538.26,535.37,535.6,5908.0,535.7,538.26,535.37,535.6,5908.0
2019-10-08 10:30:00,535.62,536.54,533.95,534.82,6494.0,535.62,536.54,533.95,534.82,6494.0
2019-10-08 10:40:00,537.0,537.0,533.82,533.82,5636.0,537.0,537.0,533.82,533.82,5636.0
2019-10-08 10:50:00,534.09,537.38,533.93,537.3,4300.0,534.09,537.38,533.93,537.3,4300.0
2019-10-08 11:00:00,537.88,537.97,535.31,536.46,5056.0,537.88,537.97,535.31,536.46,5056.0
2019-10-08 11:10:00,535.87,536.7,533.97,534.75,5509.0,535.87,536.7,533.97,534.75,5509.0
2019-10-08 11:20:00,534.65,534.77,533.38,533.38,7546.0,534.65,534.77,533.38,533.38,7546.0
2019-10-08 11:30:00,534.26,534.26,531.02,531.26,11811.0,534.26,534.26,531.02,531.26,11811.0
2019-10-08 11:40:00,531.66,533.03,530.37,532.5,9833.0,531.66,533.03,530.37,532.5,9833.0
2019-10-08 11:50:00,532.04,534.4,531.74,533.03,6303.0,532.04,534.4,531.74,533.03,6303.0
2019-10-08 12:00:00,532.77,533.65,532.12,532.41,2617.0,532.77,533.65,532.12,532.41,2617.0
2019-10-08 12:10:00,531.81,532.62,531.81,532.14,1676.0,531.81,532.62,531.81,532.14,1676.0
2019-10-08 12:20:00,532.72,534.07,532.72,533.52,2446.0,532.72,534.07,532.72,533.52,2446.0
2019-10-08 12:30:00,533.89,534.0,532.57,532.58,1100.0,533.89,534.0,532.57,532.58,1100.0
2019-10-08 12:40:00,532.47,534.19,532.47,533.9,6420.0,532.47,534.19,532.47,533.9,6420.0
2019-10-08 12:50:00,533.86,534.14,532.46,532.47,2093.0,533.86,534.14,532.46,532.47,2093.0
2019-10-08 13:00:00,532.41,534.08,532.4,533.77,1806.0,532.41,534.08,532.4,533.77,1806.0
2019-10-08 13:10:00,534.0,534.46,533.97,534.38,1900.0,534.0,534.46,533.97,534.38,1900.0
2019-10-08 13:20:00,534.79,536.78,534.55,536.78,959.0,534.79,536.78,534.55,536.78,959.0
2019-10-08 13:30:00,536.99,537.0,533.47,533.47,3297.0,536.99,537.0,533.47,533.47,3297.0
2019-10-08 13:40:00,533.76,534.79,533.75,534.38,1563.0,533.76,534.79,533.75,534.38,1563.0
2019-10-08 13:50:00,534.12,534.2,533.15,533.16,900.0,534.12,534.2,533.15,533.16,900.0
2019-10-08 14:00:00,533.85,533.85,532.08,532.35,1550.0,533.85,533.85,532.08,532.35,1550.0
2019-10-08 14:10:00,534.21,534.21,533.15,534.06,950.0,534.21,534.21,533.15,534.06,950.0
2019-10-08 14:20:00,534.0,534.0,533.61,533.61,500.0,534.0,534.0,533.61,533.61,500.0
2019-10-08 14:30:00,534.53,535.12,533.64,533.64,5958.0,534.53,535.12,533.64,533.64,5958.0
2019-10-08 14:40:00,533.38,534.52,533.23,534.52,2135.0,533.38,534.52,533.23,534.52,2135.0
2019-10-08 14:50:00,534.94,535.5,532.4,533.85,4158.0,534.94,535.5,532.4,533.85,4158.0
2019-10-08 15:00:00,534.92,534.92,533.0,533.0,921.0,534.92,534.92,533.0,533.0,921.0
2019-10-08 15:10:00,533.0,533.01,531.87,532.75,2800.0,533.0,533.01,531.87,532.75,2800.0
2019-10-08 15:20:00,532.68,533.62,532.68,533.05,1781.0,532.68,533.62,532.68,533.05,1781.0
2019-10-08 15:30:00,532.8,532.99,529.24,529.9,8010.0,532.8,532.99,529.24,529.9,8010.0
2019-10-08 15:40:00,530.13,530.3,527.17,527.84,11426.0,530.13,530.3,527.17,527.84,11426.0
2019-10-08 15:50:00,527.83,528.84,523.78,524.86,36925.0,527.83,528.84,523.78,524.86,36925.0
2019-10-09 09:30:00,530.0,533.19,526.18,528.76,10700.0,530.0,533.19,526.18,528.76,10700.0
2019-10-09 09:40:00,528.65,530.05,525.9,526.32,5412.0,528.65,530.05,525.9,526.32,5412.0
2019-10-09 09:50:00,526.28,526.86,522.69,523.6,3305.0,526.28,526.86,522.69,523.6,3305.0
2019-10-09 10:00:00,524.64,527.97,524.64,526.0,4821.0,524.64,527.97,524.64,526.0,4821.0
2019-10-09 10:10:00,525.67,527.7,524.41,527.0,4028.0,525.67,527.7,524.41,527.0,4028.0
2019-10-09 10:20:00,527.48,528.0,526.5,527.03,2500.0,527.48,528.0,526.5,527.03,2500.0
2019-10-09 10:30:00,528.36,528.99,526.87,527.53,12824.0,528.36,528.99,526.87,527.53,12824.0
2019-10-09 10:40:00,527.52,529.0,527.14,528.5,18822.0,527.52,529.0,527.14,528.5,18822.0
2019-10-09 10:50:00,528.53,529.22,527.72,528.53,19302.0,528.53,529.22,527.72,528.53,19302.0
2019-10-09 11:00:00,528.46,528.65,526.42,526.5,3520.0,528.46,528.65,526.42,526.5,3520.0
2019-10-09 11:10:00,527.12,528.14,526.13,527.61,10497.0,527.12,528.14,526.13,527.61,10497.0
2019-10-09 11:20:00,527.0,528.25,527.0,527.1,1540.0,527.0,528.25,527.0,527.1,1540.0
2019-10-09 11:30:00,528.0,529.96,528.0,528.86,5988.0,528.0,529.96,528.0,528.86,5988.0
2019-10-09 11:40:00,528.65,531.08,528.36,530.11,22669.0,528.65,531.08,528.36,530.11,22669.0
2019-10-09 11:50:00,530.41,530.41,528.0,528.0,5414.0,530.41,530.41,528.0,528.0,5414.0
2019-10-09 12:00:00,527.96,528.89,527.39,528.08,6459.0,527.96,528.89,527.39,528.08,6459.0
2019-10-09 12:10:00,528.01,529.49,527.71,528.81,7144.0,528.01,529.49,527.71,528.81,7144.0
2019-10-09 12:20:00,529.02,529.07,528.42,528.42,400.0,529.02,529.07,528.42,528.42,400.0
2019-10-09 12:30:00,528.87,529.8,528.33,528.35,4660.0,528.87,529.8,528.33,528.35,4660.0
2019-10-09 12:40:00,528.15,528.58,528.01,528.39,1558.0,528.15,528.58,528.01,528.39,1558.0
2019-10-09 12:50:00,528.67,529.49,528.0,528.85,13653.0,528.67,529.49,528.0,528.85,13653.0
2019-10-09 13:00:00,529.45,530.2,528.26,528.74,9365.0,529.45,530.2,528.26,528.74,9365.0
2019-10-09 13:10:00,528.58,529.12,528.17,529.12,4359.0,528.58,529.12,528.17,529.12,4359.0
2019-10-09 13:20:00,528.9,529.98,528.9,529.98,1200.0,528.9,529.98,528.9,529.98,1200.0
2019-10-09 13:30:00,529.99,530.9,529.99,530.9,2200.0,529.99,530.9,529.99,530.9,2200.0
2019-10-09 13:40:00,530.98,534.55,530.98,534.55,8900.0,530.98,534.55,530.98,534.55,8900.0
2019-10-09 13:50:00,534.21,534.57,533.11,534.02,6085.0,534.21,534.57,533.11,534.02,6085.0
2019-10-09 14:00:00,533.96,535.98,533.85,533.99,8472.0,533.96,535.98,533.85,533.99,8472.0
2019-10-09 14:10:00,533.17,533.87,531.21,532.0,8894.0,533.17,533.87,531.21,532.0,8894.0
2019-10-09 14:20:00,532.69,533.05,531.59,531.82,3135.0,532.69,533.05,531.59,531.82,3135.0
2019-10-09 14:30:00,532.05,532.75,531.32,532.61,6217.0,532.05,532.75,531.32,532.61,6217.0
2019-10-09 14:40:00,533.02,533.04,532.22,532.65,3325.0,533.02,533.04,532.22,532.65,3325.0
2019-10-09 14:50:00,532.64,533.61,531.94,533.53,3730.0,532.64,533.61,531.94,533.53,3730.0
2019-10-09 15:00:00,534.3,537.57,534.3,536.96,5062.0,534.3,537.57,534.3,536.96,5062.0
2019-10-09 15:10:00,536.86,537.48,535.58,535.58,3488.0,536.86,537.48,535.58,535.58,3488.0
2019-10-09 15:20:00,535.54,537.21,535.49,537.12,2254.0,535.54,537.21,535.49,537.12,2254.0
2019-10-09 15:30:00,536.97,537.39,534.02,535.56,12950.0,536.97,537.39,534.02,535.56,12950.0
2019-10-09 15:40:00,534.68,535.26,530.29,531.92,10456.0,534.68,535.26,530.29,531.92,10456.0
2019-10-09 15:50:00,532.12,535.98,530.54,531.93,30618.0,532.12,535.98,530.54,531.93,30618.0
2019-10-10 09:30:00,530.0,536.44,530.0,533.66,11148.0,530.0,536.44,530.0,533.66,11148.0
2019-10-10 09:40:00,535.0,536.69,532.25,536.35,8784.0,535.0,536.69,532.25,536.35,8784.0
2019-10-10 09:50:00,536.07,539.87,536.06,538.84,12890.0,536.07,539.87,536.06,538.84,12890.0
2019-10-10 10:00:00,538.93,538.93,535.19,536.01,3000.0,538.93,538.93,535.19,536.01,3000.0
2019-10-10 10:10:00,536.04,540.89,535.92,540.89,2850.0,536.04,540.89,535.92,540.89,2850.0
2019-10-10 10:20:00,540.94,540.94,539.26,539.69,3306.0,540.94,540.94,539.26,539.69,3306.0
2019-10-10 10:30:00,540.05,540.05,537.08,539.97,3419.0,540.05,540.05,537.08,539.97,3419.0
2019-10-10 10:40:00,539.36,542.76,539.08,540.51,7397.0,539.36,542.76,539.08,540.51,7397.0
2019-10-10 10:50:00,541.0,543.6,540.7,543.44,12603.0,541.0,543.6,540.7,543.44,12603.0
2019-10-10 11:00:00,543.44,547.41,543.15,546.84,33019.0,543.44,547.41,543.15,546.84,33019.0
2019-10-10 11:10:00,545.28,546.25,543.23,546.25,7495.0,545.28,546.25,543.23,546.25,7495.0
2019-10-10 11:20:00,545.82,545.99,543.28,543.38,2350.0,545.82,545.99,543.28,543.38,2350.0
2019-10-10 11:30:00,543.79,545.09,543.79,544.82,1440.0,543.79,545.09,543.79,544.82,1440.0
2019-10-10 11:40:00,544.8,545.1,542.98,543.06,4324.0,544.8,545.1,542.98,543.06,4324.0
2019-10-10 11:50:00,543.21,543.56,542.79,543.36,2099.0,543.21,543.56,542.79,543.36,2099.0
2019-10-10 12:00:00,542.54,543.32,541.8,541.99,20641.0,542.54,543.32,541.8,541.99,20641.0
2019-10-10 12:10:00,542.0,542.62,541.81,542.51,3626.0,542.0,542.62,541.81,542.51,3626.0
2019-10-10 12:20:00,542.45,542.45,541.79,541.98,3480.0,542.45,542.45,541.79,541.98,3480.0
2019-10-10 12:30:00,542.0,544.27,541.62,543.28,10820.0,542.0,544.27,541.62,543.28,10820.0
2019-10-10 12:40:00,543.37,544.59,543.36,544.58,3357.0,543.37,544.59,543.36,544.58,3357.0
2019-10-10 12:50:00,544.96,545.96,544.48,545.37,4910.0,544.96,545.96,544.48,545.37,4910.0
2019-10-10 13:00:00,545.32,545.97,543.36,543.36,3350.0,545.32,545.97,543.36,543.36,3350.0
2019-10-10 13:10:00,542.89,543.11,542.15,542.46,1642.0,542.89,543.11,542.15,542.46,1642.0
2019-10-10 13:20:00,542.0,543.73,542.0,542.85,1940.0,542.0,543.73,542.0,542.85,1940.0
2019-10-10 13:30:00,542.41,543.56,542.01,542.64,4023.0,542.41,543.56,542.01,542.64,4023.0
2019-10-10 13:40:00,542.95,543.57,542.06,542.75,6000.0,542.95,543.57,542.06,542.75,6000.0
2019-10-10 13:50:00,542.71,543.35,542.11,542.97,900.0,542.71,543.35,542.11,542.97,900.0
2019-10-10 14:00:00,543.35,544.52,541.46,542.39,11415.0,543.35,544.52,541.46,542.39,11415.0
2019-10-10 14:10:00,542.86,543.77,542.12,542.72,16130.0,542.86,543.77,542.12,542.72,16130.0
2019-10-10 14:20:00,542.93,543.81,542.92,543.51,4594.0,542.93,543.81,542.92,543.51,4594.0
2019-10-10 14:30:00,543.95,544.72,543.42,543.6,1900.0,543.95,544.72,543.42,543.6,1900.0
2019-10-10 14:40:00,543.46,543.46,541.98,542.52,2709.0,543.46,543.46,541.98,542.52,2709.0
2019-10-10 14:50:00,542.48,542.69,542.48,542.6,600.0,542.48,542.69,542.48,542.6,600.0
2019-10-10 15:00:00,542.53,543.55,542.38,542.55,1293.0,542.53,543.55,542.38,542.55,1293.0
2019-10-10 15:10:00,542.2,543.8,542.02,543.7,9727.0,542.2,543.8,542.02,543.7,9727.0
2019-10-10 15:20:00,543.12,544.2,542.78,542.78,4688.0,543.12,544.2,542.78,542.78,4688.0
2019-10-10 15:30:00,543.33,543.34,542.54,542.96,4497.0,543.33,543.34,542.54,542.96,4497.0
2019-10-10 15:40:00,542.83,543.4,541.9,543.25,9546.0,542.83,543.4,541.9,543.25,9546.0
2019-10-10 15:50:00,543.35,543.59,541.27,543.41,38715.0,543.35,543.59,541.27,543.41,38715.0
2019-10-11 09:30:00,552.45,555.0,548.5,555.0,28387.0,552.45,555.0,548.5,555.0,28387.0
2019-10-11 09:40:00,553.65,558.35,553.15,556.29,20587.0,553.65,558.35,553.15,556.29,20587.0
2019-10-11 09:50:00,555.77,560.0,555.77,556.85,17578.0,555.77,560.0,555.77,556.85,17578.0
2019-10-11 10:00:00,558.16,558.16,555.63,556.78,4462.0,558.16,558.16,555.63,556.78,4462.0
2019-10-11 10:10:00,557.24,558.99,556.89,557.02,7199.0,557.24,558.99,556.89,557.02,7199.0
2019-10-11 10:20:00,556.89,560.0,556.22,558.31,9723.0,556.89,560.0,556.22,558.31,9723.0
2019-10-11 10:30:00,558.37,559.5,555.95,556.38,39423.0,558.37,559.5,555.95,556.38,39423.0
2019-10-11 10:40:00,556.87,557.1,553.5,553.95,29642.0,556.87,557.1,553.5,553.95,29642.0
2019-10-11 10:50:00,553.74,555.0,553.66,554.97,5550.0,553.74,555.0,553.66,554.97,5550.0
2019-10-11 11:00:00,555.72,560.98,555.31,559.25,6313.0,555.72,560.98,555.31,559.25,6313.0
2019-10-11 11:10:00,559.02,559.6,558.45,559.46,5890.0,559.02,559.6,558.45,559.46,5890.0
2019-10-11 11:20:00,559.0,559.49,557.53,558.41,4054.0,559.0,559.49,557.53,558.41,4054.0
2019-10-11 11:30:00,559.03,559.55,557.91,558.37,3307.0,559.03,559.55,557.91,558.37,3307.0
2019-10-11 11:40:00,557.91,558.6,556.46,557.41,3340.0,557.91,558.6,556.46,557.41,3340.0
2019-10-11 11:50:00,556.82,556.82,555.0,555.83,1500.0,556.82,556.82,555.0,555.83,1500.0
2019-10-11 12:00:00,555.52,556.0,554.24,555.61,6443.0,555.52,556.0,554.24,555.61,6443.0
2019-10-11 12:10:00,556.0,556.67,555.4,556.26,5648.0,556.0,556.67,555.4,556.26,5648.0
2019-10-11 12:20:00,556.4,558.07,555.76,557.88,16016.0,556.4,558.07,555.76,557.88,16016.0
2019-10-11 12:30:00,558.13,558.13,554.48,555.52,6795.0,558.13,558.13,554.48,555.52,6795.0
2019-10-11 12:40:00,555.22,557.42,555.22,556.55,1003.0,555.22,557.42,555.22,556.55,1003.0
2019-10-11 12:50:00,556.52,557.96,556.39,556.65,2000.0,556.52,557.96,556.39,556.65,2000.0
2019-10-11 13:00:00,557.95,557.95,557.08,557.09,700.0,557.95,557.95,557.08,557.09,700.0
2019-10-11 13:10:00,557.14,557.68,554.92,554.92,2500.0,557.14,557.68,554.92,554.92,2500.0
2019-10-11 13:20:00,556.37,558.22,554.98,556.28,3680.0,556.37,558.22,554.98,556.28,3680.0
2019-10-11 13:30:00,556.7,556.86,556.36,556.41,700.0,556.7,556.86,556.36,556.41,700.0
2019-10-11 13:40:00,557.0,558.41,556.61,557.32,4097.0,557.0,558.41,556.61,557.32,4097.0
2019-10-11 13:50:00,556.74,559.15,556.6,557.12,1700.0,556.74,559.15,556.6,557.12,1700.0
2019-10-11 14:00:00,557.67,557.68,556.72,556.72,2125.0,557.67,557.68,556.72,556.72,2125.0
2019-10-11 14:10:00,556.49,557.94,555.55,556.91,9253.0,556.49,557.94,555.55,556.91,9253.0
2019-10-11 14:20:00,557.22,557.66,556.8,557.1,900.0,557.22,557.66,556.8,557.1,900.0
2019-10-11 14:30:00,557.33,558.17,556.51,556.51,4600.0,557.33,558.17,556.51,556.51,4600.0
2019-10-11 14:40:00,557.0,557.45,556.27,556.79,5454.0,557.0,557.45,556.27,556.79,5454.0
2019-10-11 14:50:00,556.22,556.22,555.28,555.28,1300.0,556.22,556.22,555.28,555.28,1300.0
2019-10-11 15:00:00,556.29,557.57,555.73,557.49,4112.0,556.29,557.57,555.73,557.49,4112.0
2019-10-11 15:10:00,557.42,559.38,556.42,558.47,11261.0,557.42,559.38,556.42,558.47,11261.0
2019-10-11 15:20:00,557.77,558.57,557.53,558.27,5026.0,557.77,558.57,557.53,558.27,5026.0
2019-10-11 15:30:00,558.27,559.49,557.08,558.21,7821.0,558.27,559.49,557.08,558.21,7821.0
2019-10-11 15:40:00,558.02,558.27,555.53,556.14,11123.0,558.02,558.27,555.53,556.14,11123.0
2019-10-11 15:50:00,555.37,556.82,552.43,553.34,39053.0,555.37,556.82,552.43,553.34,39053.0
2019-10-14 09:30:00,552.98,556.56,552.32,552.32,7368.0,552.98,556.56,552.32,552.32,7368.0
2019-10-14 09:40:00,554.16,558.58,554.16,555.76,7862.0,554.16,558.58,554.16,555.76,7862.0
2019-10-14 09:50:00,556.46,556.99,553.58,554.44,3888.0,556.46,556.99,553.58,554.44,3888.0
2019-10-14 10:00:00,554.48,555.63,553.13,555.27,12003.0,554.48,555.63,553.13,555.27,12003.0
2019-10-14 10:10:00,554.87,555.95,553.65,554.66,4787.0,554.87,555.95,553.65,554.66,4787.0
2019-10-14 10:20:00,554.91,555.28,552.23,553.08,11108.0,554.91,555.28,552.23,553.08,11108.0
2019-10-14 10:30:00,553.0,555.38,552.18,554.93,4207.0,553.0,555.38,552.18,554.93,4207.0
2019-10-14 10:40:00,555.48,558.59,555.48,556.58,9958.0,555.48,558.59,555.48,556.58,9958.0
2019-10-14 10:50:00,556.96,558.5,556.87,556.87,5360.0,556.96,558.5,556.87,556.87,5360.0
2019-10-14 11:00:00,556.68,556.68,555.03,555.03,5926.0,556.68,556.68,555.03,555.03,5926.0
2019-10-14 11:10:00,556.04,557.49,555.93,556.0,3023.0,556.04,557.49,555.93,556.0,3023.0
2019-10-14 11:20:00,555.93,556.18,554.39,555.85,3038.0,555.93,556.18,554.39,555.85,3038.0
2019-10-14 11:30:00,555.75,556.65,555.0,555.61,3200.0,555.75,556.65,555.0,555.61,3200.0
2019-10-14 11:40:00,555.09,555.49,555.0,555.0,700.0,555.09,555.49,555.0,555.0,700.0
2019-10-14 11:50:00,555.11,556.24,555.1,556.24,1147.0,555.11,556.24,555.1,556.24,1147.0
2019-10-14 12:00:00,556.0,556.0,554.78,554.78,735.0,556.0,556.0,554.78,554.78,735.0
2019-10-14 12:10:00,555.95,556.59,555.94,556.2,400.0,555.95,556.59,555.94,556.2,400.0
2019-10-14 12:20:00,555.49,556.01,555.18,555.18,2160.0,555.49,556.01,555.18,555.18,2160.0
2019-10-14 12:30:00,554.86,554.94,554.1,554.81,500.0,554.86,554.94,554.1,554.81,500.0
2019-10-14 12:40:00,554.11,554.17,553.1,553.1,1150.0,554.11,554.17,553.1,553.1,1150.0
2019-10-14 12:50:00,553.3,553.31,552.11,552.12,1562.0,553.3,553.31,552.11,552.12,1562.0
2019-10-14 13:00:00,552.85,553.35,552.01,552.58,4397.0,552.85,553.35,552.01,552.58,4397.0
2019-10-14 13:10:00,552.66,552.99,552.3,552.98,589.0,552.66,552.99,552.3,552.98,589.0
2019-10-14 13:20:00,552.88,553.09,552.01,552.67,1148.0,552.88,553.09,552.01,552.67,1148.0
2019-10-14 13:30:00,552.3,553.1,551.48,552.35,3060.0,552.3,553.1,551.48,552.35,3060.0
2019-10-14 13:40:00,552.36,554.22,552.36,553.69,1500.0,552.36,554.22,552.36,553.69,1500.0
2019-10-14 13:50:00,554.87,555.43,554.87,555.43,300.0,554.87,555.43,554.87,555.43,300.0
2019-10-14 14:00:00,555.43,555.92,555.07,555.26,1684.0,555.43,555.92,555.07,555.26,1684.0
2019-10-14 14:10:00,556.0,557.04,556.0,557.04,824.0,556.0,557.04,556.0,557.04,824.0
2019-10-14 14:20:00,557.0,557.67,556.4,557.19,3287.0,557.0,557.67,556.4,557.19,3287.0
2019-10-14 14:30:00,557.31,557.55,556.8,556.8,810.0,557.31,557.55,556.8,556.8,810.0
2019-10-14 14:40:00,557.5,557.51,556.59,556.72,1927.0,557.5,557.51,556.59,556.72,1927.0
2019-10-14 14:50:00,557.1,557.41,557.1,557.23,600.0,557.1,557.41,557.1,557.23,600.0
2019-10-14 15:00:00,556.5,556.95,555.7,555.89,1520.0,556.5,556.95,555.7,555.89,1520.0
2019-10-14 15:10:00,555.96,557.49,555.57,557.0,6580.0,555.96,557.49,555.57,557.0,6580.0
2019-10-14 15:20:00,557.2,557.56,557.0,557.56,500.0,557.2,557.56,557.0,557.56,500.0
2019-10-14 15:30:00,557.92,557.93,556.83,557.05,2000.0,557.92,557.93,556.83,557.05,2000.0
2019-10-14 15:40:00,556.9,557.65,556.51,556.99,3691.0,556.9,557.65,556.51,556.99,3691.0
2019-10-14 15:50:00,556.4,556.72,555.11,555.6,7398.0,556.4,556.72,555.11,555.6,7398.0
2019-10-15 09:30:00,559.77,562.75,559.35,562.71,4732.0,559.77,562.75,559.35,562.71,4732.0
2019-10-15 09:40:00,559.31,561.53,558.82,558.82,4941.0,559.31,561.53,558.82,558.82,4941.0
2019-10-15 09:50:00,559.6,559.6,557.3,558.1,1170.0,559.6,559.6,557.3,558.1,1170.0
2019-10-15 10:00:00,558.0,559.47,557.45,558.09,5935.0,558.0,559.47,557.45,558.09,5935.0
2019-10-15 10:10:00,558.18,558.28,557.2,557.35,6825.0,558.18,558.28,557.2,557.35,6825.0
2019-10-15 10:20:00,557.04,559.4,556.65,559.37,7591.0,557.04,559.4,556.65,559.37,7591.0
2019-10-15 10:30:00,559.44,561.79,559.44,561.48,6235.0,559.44,561.79,559.44,561.48,6235.0
2019-10-15 10:40:00,561.49,564.17,561.48,564.02,4046.0,561.49,564.17,561.48,564.02,4046.0
2019-10-15 10:50:00,564.02,566.07,563.37,566.07,9536.0,564.02,566.07,563.37,566.07,9536.0
2019-10-15 11:00:00,566.07,568.55,565.65,568.5,10701.0,566.07,568.55,565.65,568.5,10701.0
2019-10-15 11:10:00,568.8,568.88,566.95,567.34,2428.0,568.8,568.88,566.95,567.34,2428.0
2019-10-15 11:20:00,568.03,569.42,567.13,568.82,10599.0,568.03,569.42,567.13,568.82,10599.0
2019-10-15 11:30:00,567.62,567.63,564.67,565.47,4193.0,567.62,567.63,564.67,565.47,4193.0
2019-10-15 11:40:00,565.94,567.23,565.8,567.23,2500.0,565.94,567.23,565.8,567.23,2500.0
2019-10-15 11:50:00,567.79,568.75,567.74,568.14,1950.0,567.79,568.75,567.74,568.14,1950.0
2019-10-15 12:00:00,568.81,571.77,568.81,570.4,6276.0,568.81,571.77,568.81,570.4,6276.0
2019-10-15 12:10:00,570.95,571.99,570.06,570.27,7121.0,570.95,571.99,570.06,570.27,7121.0
2019-10-15 12:20:00,570.49,570.5,569.25,569.76,8236.0,570.49,570.5,569.25,569.76,8236.0
2019-10-15 12:30:00,569.3,570.71,568.68,570.71,2690.0,569.3,570.71,568.68,570.71,2690.0
2019-10-15 12:40:00,570.71,571.89,569.78,570.07,8998.0,570.71,571.89,569.78,570.07,8998.0
2019-10-15 12:50:00,570.09,570.32,568.8,568.8,2845.0,570.09,570.32,568.8,568.8,2845.0
2019-10-15 13:00:00,569.55,570.6,569.44,569.45,3031.0,569.55,570.6,569.44,569.45,3031.0
2019-10-15 13:10:00,570.11,570.58,569.94,570.43,5197.0,570.11,570.58,569.94,570.43,5197.0
2019-10-15 13:20:00,570.69,570.69,569.24,569.66,7996.0,570.69,570.69,569.24,569.66,7996.0
2019-10-15 13:30:00,569.45,570.9,569.45,569.63,2348.0,569.45,570.9,569.45,569.63,2348.0
2019-10-15 13:40:00,569.96,572.41,569.72,572.4,7452.0,569.96,572.41,569.72,572.4,7452.0
2019-10-15 13:50:00,572.93,572.93,570.85,571.06,6378.0,572.93,572.93,570.85,571.06,6378.0
2019-10-15 14:00:00,571.06,571.92,570.51,571.01,4289.0,571.06,571.92,570.51,571.01,4289.0
2019-10-15 14:10:00,571.21,571.93,570.67,570.67,5857.0,571.21,571.93,570.67,570.67,5857.0
2019-10-15 14:20:00,570.94,571.73,569.81,570.74,4753.0,570.94,571.73,569.81,570.74,4753.0
2019-10-15 14:30:00,570.76,571.73,570.14,570.94,6537.0,570.76,571.73,570.14,570.94,6537.0
2019-10-15 14:40:00,571.2,572.03,571.0,571.2,37596.0,571.2,572.03,571.0,571.2,37596.0
2019-10-15 14:50:00,571.2,571.2,567.02,567.49,7912.0,571.2,571.2,567.02,567.49,7912.0
2019-10-15 15:00:00,567.52,568.55,566.04,568.42,5800.0,567.52,568.55,566.04,568.42,5800.0
2019-10-15 15:10:00,567.97,567.97,565.0,566.0,12578.0,567.97,567.97,565.0,566.0,12578.0
2019-10-15 15:20:00,566.32,568.55,566.31,568.06,8600.0,566.32,568.55,566.31,568.06,8600.0
2019-10-15 15:30:00,568.19,568.7,567.44,567.44,9249.0,568.19,568.7,567.44,567.44,9249.0
2019-10-15 15:40:00,567.4,567.42,566.22,566.63,6800.0,567.4,567.42,566.22,566.63,6800.0
2019-10-15 15:50:00,566.54,567.34,565.17,566.24,25026.0,566.54,567.34,565.17,566.24,25026.0
2019-10-16 09:30:00,567.06,567.06,560.39,561.56,10253.0,567.06,567.06,560.39,561.56,10253.0
2019-10-16 09:40:00,561.58,562.0,558.37,560.44,14269.0,561.58,562.0,558.37,560.44,14269.0
2019-10-16 09:50:00,560.51,560.52,552.69,553.0,6087.0,560.51,560.52,552.69,553.0,6087.0
2019-10-16 10:00:00,553.85,554.42,552.35,554.21,7149.0,553.85,554.42,552.35,554.21,7149.0
2019-10-16 10:10:00,553.22,554.23,550.18,551.47,9439.0,553.22,554.23,550.18,551.47,9439.0
2019-10-16 10:20:00,550.78,551.55,549.01,550.31,7827.0,550.78,551.55,549.01,550.31,7827.0
2019-10-16 10:30:00,550.22,550.79,547.06,550.0,10140.0,550.22,550.79,547.06,550.0,10140.0
2019-10-16 10:40:00,550.0,550.89,549.72,550.25,6948.0,550.0,550.89,549.72,550.25,6948.0
2019-10-16 10:50:00,550.3,551.5,547.9,547.94,9974.0,550.3,551.5,547.9,547.94,9974.0
2019-10-16 11:00:00,548.88,550.71,548.55,548.55,7598.0,548.88,550.71,548.55,548.55,7598.0
2019-10-16 11:10:00,548.63,548.72,547.77,548.53,2272.0,548.63,548.72,547.77,548.53,2272.0
2019-10-16 11:20:00,548.54,548.99,548.0,548.21,2593.0,548.54,548.99,548.0,548.21,2593.0
2019-10-16 11:30:00,548.57,549.08,547.65,548.33,2000.0,548.57,549.08,547.65,548.33,2000.0
2019-10-16 11:40:00,548.36,549.91,547.87,548.55,2150.0,548.36,549.91,547.87,548.55,2150.0
2019-10-16 11:50:00,548.86,549.66,548.05,548.37,2000.0,548.86,549.66,548.05,548.37,2000.0
2019-10-16 12:00:00,548.37,548.38,546.01,546.01,7170.0,548.37,548.38,546.01,546.01,7170.0
2019-10-16 12:10:00,545.98,546.11,545.0,545.22,6654.0,545.98,546.11,545.0,545.22,6654.0
2019-10-16 12:20:00,545.22,547.97,545.0,547.97,3557.0,545.22,547.97,545.0,547.97,3557.0
2019-10-16 12:30:00,547.96,549.13,547.9,548.34,1950.0,547.96,549.13,547.9,548.34,1950.0
2019-10-16 12:40:00,548.67,549.98,548.63,549.9,4200.0,548.67,549.98,548.63,549.9,4200.0
2019-10-16 12:50:00,550.19,550.19,550.19,550.19,200.0,550.19,550.19,550.19,550.19,200.0
2019-10-16 13:00:00,549.59,550.16,549.02,549.93,12646.0,549.59,550.16,549.02,549.93,12646.0
2019-10-16 13:10:00,549.52,549.53,548.57,548.57,3607.0,549.52,549.53,548.57,548.57,3607.0
2019-10-16 13:20:00,548.79,549.04,548.1,548.1,1800.0,548.79,549.04,548.1,548.1,1800.0
2019-10-16 13:30:00,548.69,550.6,547.56,550.6,9661.0,548.69,550.6,547.56,550.6,9661.0
2019-10-16 13:40:00,550.64,552.19,550.3,550.94,8486.0,550.64,552.19,550.3,550.94,8486.0
2019-10-16 13:50:00,551.09,551.75,550.67,551.24,6939.0,551.09,551.75,550.67,551.24,6939.0
2019-10-16 14:00:00,551.25,551.67,549.59,550.02,12627.0,551.25,551.67,549.59,550.02,12627.0
2019-10-16 14:10:00,550.27,551.16,550.27,551.15,2200.0,550.27,551.16,550.27,551.15,2200.0
2019-10-16 14:20:00,551.15,552.07,551.15,551.94,1100.0,551.15,552.07,551.15,551.94,1100.0
2019-10-16 14:30:00,552.0,552.22,551.45,552.0,4057.0,552.0,552.22,551.45,552.0,4057.0
2019-10-16 14:40:00,552.0,552.23,550.55,550.55,3220.0,552.0,552.23,550.55,550.55,3220.0
2019-10-16 14:50:00,550.22,551.61,550.06,551.09,3820.0,550.22,551.61,550.06,551.09,3820.0
2019-10-16 15:00:00,551.0,551.0,550.49,550.76,3100.0,551.0,551.0,550.49,550.76,3100.0
2019-10-16 15:10:00,550.64,550.64,549.98,550.34,2000.0,550.64,550.64,549.98,550.34,2000.0
2019-10-16 15:20:00,550.12,550.12,548.89,549.32,2630.0,550.12,550.12,548.89,549.32,2630.0
2019-10-16 15:30:00,549.31,549.46,548.0,549.4,5205.0,549.31,549.46,548.0,549.4,5205.0
2019-10-16 15:40:00,549.91,550.64,549.62,549.97,7166.0,549.91,550.64,549.62,549.97,7166.0
2019-10-16 15:50:00,550.0,550.23,548.49,548.98,18419.0,550.0,550.23,548.49,548.98,18419.0
2019-10-17 09:30:00,555.45,556.99,553.72,555.23,7374.0,555.45,556.99,553.72,555.23,7374.0
2019-10-17 09:40:00,555.5,556.57,554.66,555.93,6025.0,555.5,556.57,554.66,555.93,6025.0
2019-10-17 09:50:00,555.93,557.34,554.77,555.25,37491.0,555.93,557.34,554.77,555.25,37491.0
2019-10-17 10:00:00,555.45,558.13,554.8,555.18,20529.0,555.45,558.13,554.8,555.18,20529.0
2019-10-17 10:10:00,556.07,556.12,553.99,556.12,22650.0,556.07,556.12,553.99,556.12,22650.0
2019-10-17 10:20:00,556.8,558.08,554.26,554.95,11817.0,556.8,558.08,554.26,554.95,11817.0
2019-10-17 10:30:00,554.5,555.71,554.49,554.75,3000.0,554.5,555.71,554.49,554.75,3000.0
2019-10-17 10:40:00,555.38,557.75,555.28,555.86,3951.0,555.38,557.75,555.28,555.86,3951.0
2019-10-17 10:50:00,555.96,556.66,554.68,555.32,5325.0,555.96,556.66,554.68,555.32,5325.0
2019-10-17 11:00:00,554.19,555.8,553.55,555.72,8118.0,554.19,555.8,553.55,555.72,8118.0
2019-10-17 11:10:00,555.79,555.8,555.18,555.65,5495.0,555.79,555.8,555.18,555.65,5495.0
2019-10-17 11:20:00,555.51,556.78,555.51,556.48,7506.0,555.51,556.78,555.51,556.48,7506.0
2019-10-17 11:30:00,555.81,556.63,555.5,556.63,665.0,555.81,556.63,555.5,556.63,665.0
2019-10-17 11:40:00,556.39,556.39,554.64,554.65,6293.0,556.39,556.39,554.64,554.65,6293.0
2019-10-17 11:50:00,554.24,554.68,553.94,554.68,1316.0,554.24,554.68,553.94,554.68,1316.0
2019-10-17 12:00:00,555.0,555.0,554.1,554.6,2078.0,555.0,555.0,554.1,554.6,2078.0
2019-10-17 12:10:00,555.57,557.0,555.29,556.87,10920.0,555.57,557.0,555.29,556.87,10920.0
2019-10-17 12:20:00,556.87,556.94,556.87,556.94,300.0,556.87,556.94,556.87,556.94,300.0
2019-10-17 12:30:00,557.33,558.97,557.33,557.69,1621.0,557.33,558.97,557.33,557.69,1621.0
2019-10-17 12:40:00,558.21,558.21,554.99,556.16,10625.0,558.21,558.21,554.99,556.16,10625.0
2019-10-17 12:50:00,555.88,556.1,555.57,555.94,900.0,555.88,556.1,555.57,555.94,900.0
2019-10-17 13:00:00,556.16,556.16,554.3,554.54,959.0,556.16,556.16,554.3,554.54,959.0
2019-10-17 13:10:00,554.62,554.62,553.95,554.35,5787.0,554.62,554.62,553.95,554.35,5787.0
2019-10-17 13:20:00,554.45,555.38,554.45,555.38,1000.0,554.45,555.38,554.45,555.38,1000.0
2019-10-17 13:30:00,555.81,556.99,553.26,554.0,11842.0,555.81,556.99,553.26,554.0,11842.0
2019-10-17 13:40:00,553.01,554.88,553.01,554.88,2950.0,553.01,554.88,553.01,554.88,2950.0
2019-10-17 13:50:00,555.0,555.16,554.5,555.0,3800.0,555.0,555.16,554.5,555.0,3800.0
2019-10-17 14:00:00,555.06,555.06,554.1,554.1,2610.0,555.06,555.06,554.1,554.1,2610.0
2019-10-17 14:10:00,554.39,554.39,551.12,551.12,8786.0,554.39,554.39,551.12,551.12,8786.0
2019-10-17 14:20:00,551.06,552.79,551.05,552.23,2364.0,551.06,552.79,551.05,552.23,2364.0
2019-10-17 14:30:00,551.71,551.71,550.13,550.14,1352.0,551.71,551.71,550.13,550.14,1352.0
2019-10-17 14:40:00,550.51,551.96,550.14,551.94,2200.0,550.51,551.96,550.14,551.94,2200.0
2019-10-17 14:50:00,551.83,552.64,551.46,552.05,1104.0,551.83,552.64,551.46,552.05,1104.0
2019-10-17 15:00:00,552.07,552.82,551.33,551.33,805.0,552.07,552.82,551.33,551.33,805.0
2019-10-17 15:10:00,551.61,552.12,550.65,551.06,2100.0,551.61,552.12,550.65,551.06,2100.0
2019-10-17 15:20:00,551.44,551.69,550.77,550.86,2050.0,551.44,551.69,550.77,550.86,2050.0
2019-10-17 15:30:00,550.57,551.16,550.17,551.06,3125.0,550.57,551.16,550.17,551.06,3125.0
2019-10-17 15:40:00,551.11,551.11,549.51,549.88,6150.0,551.11,551.11,549.51,549.88,6150.0
2019-10-17 15:50:00,549.98,550.61,548.46,549.15,17122.0,549.98,550.61,548.46,549.15,17122.0
2019-10-18 09:30:00,549.91,549.91,546.25,547.88,11806.0,549.91,549.91,546.25,547.88,11806.0
2019-10-18 09:40:00,546.43,549.69,546.43,548.34,3100.0,546.43,549.69,546.43,548.34,3100.0
2019-10-18 09:50:00,547.8,548.22,545.54,547.24,1550.0,547.8,548.22,545.54,547.24,1550.0
2019-10-18 10:00:00,547.24,547.24,540.97,543.19,6650.0,547.24,547.24,540.97,543.19,6650.0
2019-10-18 10:10:00,543.44,543.45,538.02,539.18,5850.0,543.44,543.45,538.02,539.18,5850.0
2019-10-18 10:20:00,538.09,541.27,537.57,539.19,5559.0,538.09,541.27,537.57,539.19,5559.0
2019-10-18 10:30:00,539.66,539.94,536.82,537.59,4588.0,539.66,539.94,536.82,537.59,4588.0
2019-10-18 10:40:00,536.74,537.44,535.61,536.97,3175.0,536.74,537.44,535.61,536.97,3175.0
2019-10-18 10:50:00,537.09,538.38,537.09,537.98,5474.0,537.09,538.38,537.09,537.98,5474.0
2019-10-18 11:00:00,537.63,540.14,537.46,538.92,4128.0,537.63,540.14,537.46,538.92,4128.0
2019-10-18 11:10:00,539.4,541.8,539.07,540.72,10254.0,539.4,541.8,539.07,540.72,10254.0
2019-10-18 11:20:00,540.67,540.67,538.66,540.07,1550.0,540.67,540.67,538.66,540.07,1550.0
2019-10-18 11:30:00,539.6,541.42,539.6,541.39,5321.0,539.6,541.42,539.6,541.39,5321.0
2019-10-18 11:40:00,540.14,540.18,537.48,537.49,4160.0,540.14,540.18,537.48,537.49,4160.0
2019-10-18 11:50:00,537.55,537.55,535.5,535.67,5831.0,537.55,537.55,535.5,535.67,5831.0
2019-10-18 12:00:00,535.54,537.97,535.54,537.33,4100.0,535.54,537.97,535.54,537.33,4100.0
2019-10-18 12:10:00,537.41,537.5,534.83,535.36,3305.0,537.41,537.5,534.83,535.36,3305.0
2019-10-18 12:20:00,534.58,536.13,534.47,535.22,3700.0,534.58,536.13,534.47,535.22,3700.0
2019-10-18 12:30:00,534.34,536.0,534.15,535.39,5815.0,534.34,536.0,534.15,535.39,5815.0
2019-10-18 12:40:00,535.23,535.79,535.07,535.63,4000.0,535.23,535.79,535.07,535.63,4000.0
2019-10-18 12:50:00,535.53,536.94,535.38,536.94,2700.0,535.53,536.94,535.38,536.94,2700.0
2019-10-18 13:00:00,536.93,538.48,536.92,538.39,1200.0,536.93,538.48,536.92,538.39,1200.0
2019-10-18 13:10:00,538.59,538.6,537.73,538.38,1485.0,538.59,538.6,537.73,538.38,1485.0
2019-10-18 13:20:00,539.81,539.84,538.58,538.58,300.0,539.81,539.84,538.58,538.58,300.0
2019-10-18 13:30:00,538.92,539.15,538.65,538.65,600.0,538.92,539.15,538.65,538.65,600.0
2019-10-18 13:40:00,538.95,539.9,538.95,539.7,2109.0,538.95,539.9,538.95,539.7,2109.0
2019-10-18 13:50:00,539.27,539.44,538.69,538.84,600.0,539.27,539.44,538.69,538.84,600.0
2019-10-18 14:00:00,538.7,538.92,537.43,537.98,900.0,538.7,538.92,537.43,537.98,900.0
2019-10-18 14:10:00,538.37,538.45,537.39,538.45,1100.0,538.37,538.45,537.39,538.45,1100.0
2019-10-18 14:20:00,538.45,538.51,538.2,538.39,1949.0,538.45,538.51,538.2,538.39,1949.0
2019-10-18 14:30:00,538.37,538.77,537.95,538.77,1417.0,538.37,538.77,537.95,538.77,1417.0
2019-10-18 14:40:00,538.2,538.94,538.18,538.29,5436.0,538.2,538.94,538.18,538.29,5436.0
2019-10-18 14:50:00,538.56,539.94,538.3,539.13,7925.0,538.56,539.94,538.3,539.13,7925.0
2019-10-18 15:00:00,539.35,539.54,538.7,539.22,7183.0,539.35,539.54,538.7,539.22,7183.0
2019-10-18 15:10:00,538.9,540.4,538.9,540.19,1537.0,538.9,540.4,538.9,540.19,1537.0
2019-10-18 15:20:00,540.41,541.99,538.3,538.31,19085.0,540.41,541.99,538.3,538.31,19085.0
2019-10-18 15:30:00,538.92,540.32,538.24,538.68,3581.0,538.92,540.32,538.24,538.68,3581.0
2019-10-18 15:40:00,538.11,538.7,537.72,538.21,6855.0,538.11,538.7,537.72,538.21,6855.0
2019-10-18 15:50:00,537.89,538.27,535.46,535.46,18413.0,537.89,538.27,535.46,535.46,18413.0
2019-10-21 09:30:00,537.1,539.99,537.01,538.68,9133.0,537.1,539.99,537.01,538.68,9133.0
2019-10-21 09:40:00,538.08,541.02,536.92,540.31,5864.0,538.08,541.02,536.92,540.31,5864.0
2019-10-21 09:50:00,541.0,542.65,539.9,540.93,3552.0,541.0,542.65,539.9,540.93,3552.0
2019-10-21 10:00:00,541.0,541.0,538.36,539.97,3504.0,541.0,541.0,538.36,539.97,3504.0
2019-10-21 10:10:00,540.06,542.02,540.06,542.02,3704.0,540.06,542.02,540.06,542.02,3704.0
2019-10-21 10:20:00,542.4,542.6,540.11,540.8,6913.0,542.4,542.6,540.11,540.8,6913.0
2019-10-21 10:30:00,540.8,541.75,540.03,541.51,6843.0,540.8,541.75,540.03,541.51,6843.0
2019-10-21 10:40:00,542.09,542.43,541.44,541.44,1130.0,542.09,542.43,541.44,541.44,1130.0
2019-10-21 10:50:00,542.07,543.02,540.11,541.82,10008.0,542.07,543.02,540.11,541.82,10008.0
2019-10-21 11:00:00,542.02,543.36,541.8,542.02,3542.0,542.02,543.36,541.8,542.02,3542.0
2019-10-21 11:10:00,542.02,542.49,540.66,542.06,3825.0,542.02,542.49,540.66,542.06,3825.0
2019-10-21 11:20:00,541.39,542.38,540.17,541.23,2925.0,541.39,542.38,540.17,541.23,2925.0
2019-10-21 11:30:00,541.76,542.54,540.65,541.15,3521.0,541.76,542.54,540.65,541.15,3521.0
2019-10-21 11:40:00,541.21,542.61,541.2,542.07,4330.0,541.21,542.61,541.2,542.07,4330.0
2019-10-21 11:50:00,542.2,542.79,540.47,542.79,2800.0,542.2,542.79,540.47,542.79,2800.0
2019-10-21 12:00:00,542.05,542.53,541.84,542.17,3194.0,542.05,542.53,541.84,542.17,3194.0
2019-10-21 12:10:00,542.5,543.52,542.5,543.52,4743.0,542.5,543.52,542.5,543.52,4743.0
2019-10-21 12:20:00,543.06,544.65,543.06,544.4,2347.0,543.06,544.65,543.06,544.4,2347.0
2019-10-21 12:30:00,544.36,544.53,543.66,543.85,2000.0,544.36,544.53,543.66,543.85,2000.0
2019-10-21 12:40:00,544.0,544.03,543.31,543.31,1537.0,544.0,544.03,543.31,543.31,1537.0
2019-10-21 12:50:00,543.55,543.79,542.2,542.2,2150.0,543.55,543.79,542.2,542.2,2150.0
2019-10-21 13:00:00,541.91,542.13,541.22,541.37,2050.0,541.91,542.13,541.22,541.37,2050.0
2019-10-21 13:10:00,540.91,542.25,540.91,541.33,1670.0,540.91,542.25,540.91,541.33,1670.0
2019-10-21 13:20:00,541.77,542.03,541.67,542.0,1402.0,541.77,542.03,541.67,542.0,1402.0
2019-10-21 13:30:00,541.64,542.02,541.16,542.02,2315.0,541.64,542.02,541.16,542.02,2315.0
2019-10-21 13:40:00,542.1,542.35,541.22,541.31,3142.0,542.1,542.35,541.22,541.31,3142.0
2019-10-21 13:50:00,541.68,543.91,541.5,543.88,1325.0,541.68,543.91,541.5,543.88,1325.0
2019-10-21 14:00:00,543.35,545.36,543.21,543.47,4650.0,543.35,545.36,543.21,543.47,4650.0
2019-10-21 14:10:00,544.07,544.07,543.59,543.62,1790.0,544.07,544.07,543.59,543.62,1790.0
2019-10-21 14:20:00,543.23,543.37,542.65,543.33,1800.0,543.23,543.37,542.65,543.33,1800.0
2019-10-21 14:30:00,543.23,545.33,543.23,545.2,2501.0,543.23,545.33,543.23,545.2,2501.0
2019-10-21 14:40:00,544.82,544.99,544.32,544.63,1651.0,544.82,544.99,544.32,544.63,1651.0
2019-10-21 14:50:00,545.02,546.94,545.02,546.08,2742.0,545.02,546.94,545.02,546.08,2742.0
2019-10-21 15:00:00,545.52,545.52,544.98,545.06,1250.0,545.52,545.52,544.98,545.06,1250.0
2019-10-21 15:10:00,545.23,545.61,545.14,545.16,1348.0,545.23,545.61,545.14,545.16,1348.0
2019-10-21 15:20:00,545.63,545.75,544.66,544.74,3300.0,545.63,545.75,544.66,544.74,3300.0
2019-10-21 15:30:00,545.48,545.48,544.48,545.05,1890.0,545.48,545.48,544.48,545.05,1890.0
2019-10-21 15:40:00,544.98,545.04,543.0,543.51,7150.0,544.98,545.04,543.0,543.51,7150.0
2019-10-21 15:50:00,543.35,545.95,543.35,545.31,11157.0,543.35,545.95,543.35,545.31,11157.0
2019-10-22 09:30:00,545.49,547.2,545.39,545.5,2784.0,545.49,547.2,545.39,545.5,2784.0
2019-10-22 09:40:00,545.3,547.64,545.0,546.5,5221.0,545.3,547.64,545.0,546.5,5221.0
2019-10-22 09:50:00,547.58,551.08,547.58,551.07,3140.0,547.58,551.08,547.58,551.07,3140.0
2019-10-22 10:00:00,550.29,550.59,546.26,546.78,3410.0,550.29,550.59,546.26,546.78,3410.0
2019-10-22 10:10:00,546.34,546.98,545.03,546.83,3110.0,546.34,546.98,545.03,546.83,3110.0
2019-10-22 10:20:00,546.38,547.84,546.38,547.84,1200.0,546.38,547.84,546.38,547.84,1200.0
2019-10-22 10:30:00,547.88,548.44,546.75,547.95,2400.0,547.88,548.44,546.75,547.95,2400.0
2019-10-22 10:40:00,547.96,549.19,547.0,547.61,1200.0,547.96,549.19,547.0,547.61,1200.0
2019-10-22 10:50:00,547.62,547.86,547.27,547.38,2500.0,547.62,547.86,547.27,547.38,2500.0
2019-10-22 11:00:00,547.32,547.32,546.67,546.95,2900.0,547.32,547.32,546.67,546.95,2900.0
2019-10-22 11:10:00,546.99,547.25,546.04,547.25,4650.0,546.99,547.25,546.04,547.25,4650.0
2019-10-22 11:20:00,547.23,547.23,546.06,546.41,2700.0,547.23,547.23,546.06,546.41,2700.0
2019-10-22 11:30:00,546.4,547.81,546.4,547.8,1200.0,546.4,547.81,546.4,547.8,1200.0
2019-10-22 11:40:00,547.28,547.37,546.59,547.02,2800.0,547.28,547.37,546.59,547.02,2800.0
2019-10-22 11:50:00,546.77,547.3,545.64,546.17,8514.0,546.77,547.3,545.64,546.17,8514.0
2019-10-22 12:00:00,545.84,546.34,544.12,544.79,10387.0,545.84,546.34,544.12,544.79,10387.0
2019-10-22 12:10:00,544.38,545.48,544.22,544.86,5650.0,544.38,545.48,544.22,544.86,5650.0
2019-10-22 12:20:00,544.58,544.94,542.73,542.74,4423.0,544.58,544.94,542.73,542.74,4423.0
2019-10-22 12:30:00,542.72,542.8,541.61,542.0,2020.0,542.72,542.8,541.61,542.0,2020.0
2019-10-22 12:40:00,541.14,541.54,541.03,541.03,1000.0,541.14,541.54,541.03,541.03,1000.0
2019-10-22 12:50:00,541.09,541.66,540.37,540.68,1550.0,541.09,541.66,540.37,540.68,1550.0
2019-10-22 13:00:00,540.67,540.72,539.36,540.71,1130.0,540.67,540.72,539.36,540.71,1130.0
2019-10-22 13:10:00,540.04,540.57,540.04,540.47,600.0,540.04,540.57,540.04,540.47,600.0
2019-10-22 13:20:00,539.64,540.05,539.29,539.32,900.0,539.64,540.05,539.29,539.32,900.0
2019-10-22 13:30:00,539.21,540.1,538.85,540.1,2803.0,539.21,540.1,538.85,540.1,2803.0
2019-10-22 13:40:00,539.4,539.83,538.49,538.94,2170.0,539.4,539.83,538.49,538.94,2170.0
2019-10-22 13:50:00,539.26,539.42,537.02,537.92,4405.0,539.26,539.42,537.02,537.92,4405.0
2019-10-22 14:00:00,537.92,538.64,537.19,537.69,3625.0,537.92,538.64,537.19,537.69,3625.0
2019-10-22 14:10:00,537.8,539.83,537.8,538.35,3158.0,537.8,539.83,537.8,538.35,3158.0
2019-10-22 14:20:00,538.57,538.82,537.87,537.87,3102.0,538.57,538.82,537.87,537.87,3102.0
2019-10-22 14:30:00,537.62,537.79,537.01,537.47,4850.0,537.62,537.79,537.01,537.47,4850.0
2019-10-22 14:40:00,537.05,537.63,536.01,536.66,30982.0,537.05,537.63,536.01,536.66,30982.0
2019-10-22 14:50:00,536.62,536.78,535.7,536.04,13264.0,536.62,536.78,535.7,536.04,13264.0
2019-10-22 15:00:00,535.76,536.82,535.16,536.4,3236.0,535.76,536.82,535.16,536.4,3236.0
2019-10-22 15:10:00,536.07,536.49,535.55,536.05,2055.0,536.07,536.49,535.55,536.05,2055.0
2019-10-22 15:20:00,535.62,536.78,535.54,536.74,7771.0,535.62,536.78,535.54,536.74,7771.0
2019-10-22 15:30:00,536.49,537.95,536.49,537.36,4010.0,536.49,537.95,536.49,537.36,4010.0
2019-10-22 15:40:00,537.03,537.72,535.32,536.7,8060.0,537.03,537.72,535.32,536.7,8060.0
2019-10-22 15:50:00,536.4,537.88,536.38,536.89,18803.0,536.4,537.88,536.38,536.89,18803.0
2019-10-23 09:30:00,533.96,540.29,533.96,539.76,4664.0,533.96,540.29,533.96,539.76,4664.0
2019-10-23 09:40:00,541.29,547.29,541.29,546.73,2920.0,541.29,547.29,541.29,546.73,2920.0
2019-10-23 09:50:00,546.76,548.33,544.37,544.59,6642.0,546.76,548.33,544.37,544.59,6642.0
2019-10-23 10:00:00,545.14,547.28,545.12,545.12,2500.0,545.14,547.28,545.12,545.12,2500.0
2019-10-23 10:10:00,545.57,545.57,545.31,545.32,300.0,545.57,545.57,545.31,545.32,300.0
2019-10-23 10:20:00,546.73,547.53,545.17,547.13,5857.0,546.73,547.53,545.17,547.13,5857.0
2019-10-23 10:30:00,547.1,547.1,546.6,546.61,900.0,547.1,547.1,546.6,546.61,900.0
2019-10-23 10:40:00,545.89,547.0,545.89,547.0,950.0,545.89,547.0,545.89,547.0,950.0
2019-10-23 10:50:00,547.24,547.6,546.6,547.24,1500.0,547.24,547.6,546.6,547.24,1500.0
2019-10-23 11:00:00,545.84,546.08,544.3,544.74,7467.0,545.84,546.08,544.3,544.74,7467.0
2019-10-23 11:10:00,545.52,545.99,545.26,545.8,1900.0,545.52,545.99,545.26,545.8,1900.0
2019-10-23 11:20:00,545.87,545.87,542.36,542.51,10050.0,545.87,545.87,542.36,542.51,10050.0
2019-10-23 11:30:00,541.91,542.27,540.05,540.11,6812.0,541.91,542.27,540.05,540.11,6812.0
2019-10-23 11:40:00,540.11,541.68,539.87,541.05,11700.0,540.11,541.68,539.87,541.05,11700.0
2019-10-23 11:50:00,541.2,541.2,539.6,539.94,7370.0,541.2,541.2,539.6,539.94,7370.0
2019-10-23 12:00:00,539.72,541.13,539.72,540.06,1500.0,539.72,541.13,539.72,540.06,1500.0
2019-10-23 12:10:00,539.88,540.78,539.4,540.78,1200.0,539.88,540.78,539.4,540.78,1200.0
2019-10-23 12:20:00,539.95,540.63,539.95,540.63,700.0,539.95,540.63,539.95,540.63,700.0
2019-10-23 12:30:00,540.4,540.62,540.39,540.61,300.0,540.4,540.62,540.39,540.61,300.0
2019-10-23 12:40:00,541.87,542.25,541.85,542.07,920.0,541.87,542.25,541.85,542.07,920.0
2019-10-23 12:50:00,542.19,543.36,542.03,543.07,1200.0,542.19,543.36,542.03,543.07,1200.0
2019-10-23 13:00:00,543.35,544.26,543.25,544.0,1475.0,543.35,544.26,543.25,544.0,1475.0
2019-10-23 13:10:00,544.51,544.74,544.51,544.74,200.0,544.51,544.74,544.51,544.74,200.0
2019-10-23 13:20:00,544.74,545.0,544.37,544.37,1142.0,544.74,545.0,544.37,544.37,1142.0
2019-10-23 13:30:00,544.37,544.37,544.37,544.37,0.0,544.37,544.37,544.37,544.37,0.0
2019-10-23 13:40:00,545.25,545.26,544.79,544.79,600.0,545.25,545.26,544.79,544.79,600.0
2019-10-23 13:50:00,544.62,544.88,544.62,544.85,600.0,544.62,544.88,544.62,544.85,600.0
2019-10-23 14:00:00,544.46,544.46,543.69,543.69,200.0,544.46,544.46,543.69,543.69,200.0
2019-10-23 14:10:00,543.48,543.54,540.6,540.6,1100.0,543.48,543.54,540.6,540.6,1100.0
2019-10-23 14:20:00,540.08,540.08,539.8,539.81,1300.0,540.08,540.08,539.8,539.81,1300.0
2019-10-23 14:30:00,541.48,542.13,541.35,541.38,4797.0,541.48,542.13,541.35,541.38,4797.0
2019-10-23 14:40:00,541.61,542.09,541.61,542.09,658.0,541.61,542.09,541.61,542.09,658.0
2019-10-23 14:50:00,542.29,542.69,541.89,542.69,1000.0,542.29,542.69,541.89,542.69,1000.0
2019-10-23 15:00:00,542.31,543.02,541.89,542.39,2105.0,542.31,543.02,541.89,542.39,2105.0
2019-10-23 15:10:00,542.3,542.3,541.44,541.44,1950.0,542.3,542.3,541.44,541.44,1950.0
2019-10-23 15:20:00,541.46,541.84,540.9,541.01,1633.0,541.46,541.84,540.9,541.01,1633.0
2019-10-23 15:30:00,541.47,541.97,541.18,541.41,2700.0,541.47,541.97,541.18,541.41,2700.0
2019-10-23 15:40:00,541.56,541.56,540.96,541.44,1400.0,541.56,541.56,540.96,541.44,1400.0
2019-10-23 15:50:00,541.31,541.96,539.5,541.96,30319.0,541.31,541.96,539.5,541.96,30319.0
2019-10-24 09:30:00,545.48,554.96,544.32,551.8,11661.0,545.48,554.96,544.32,551.8,11661.0
2019-10-24 09:40:00,550.51,552.54,549.43,550.57,5507.0,550.51,552.54,549.43,550.57,5507.0
2019-10-24 09:50:00,550.83,550.83,547.04,547.15,10016.0,550.83,550.83,547.04,547.15,10016.0
2019-10-24 10:00:00,548.16,548.16,543.19,544.03,4880.0,548.16,548.16,543.19,544.03,4880.0
2019-10-24 10:10:00,544.1,545.39,543.56,543.86,2617.0,544.1,545.39,543.56,543.86,2617.0
2019-10-24 10:20:00,544.55,545.62,544.55,544.81,500.0,544.55,545.62,544.55,544.81,500.0
2019-10-24 10:30:00,545.07,545.85,545.07,545.22,1150.0,545.07,545.85,545.07,545.22,1150.0
2019-10-24 10:40:00,545.97,548.21,545.94,546.9,3037.0,545.97,548.21,545.94,546.9,3037.0
2019-10-24 10:50:00,547.49,549.22,546.77,547.4,1906.0,547.49,549.22,546.77,547.4,1906.0
2019-10-24 11:00:00,549.1,551.02,549.08,550.98,2459.0,549.1,551.02,549.08,550.98,2459.0
2019-10-24 11:10:00,550.89,551.05,550.02,551.05,1036.0,550.89,551.05,550.02,551.05,1036.0
2019-10-24 11:20:00,550.7,552.0,550.7,551.44,1600.0,550.7,552.0,550.7,551.44,1600.0
2019-10-24 11:30:00,552.61,553.54,552.61,553.54,971.0,552.61,553.54,552.61,553.54,971.0
2019-10-24 11:40:00,552.48,553.08,552.21,553.07,1400.0,552.48,553.08,552.21,553.07,1400.0
2019-10-24 11:50:00,552.99,553.31,551.13,553.31,1443.0,552.99,553.31,551.13,553.31,1443.0
2019-10-24 12:00:00,553.4,553.4,550.37,550.37,1480.0,553.4,553.4,550.37,550.37,1480.0
2019-10-24 12:10:00,549.69,549.69,549.14,549.39,1000.0,549.69,549.69,549.14,549.39,1000.0
2019-10-24 12:20:00,549.63,550.65,549.63,550.4,785.0,549.63,550.65,549.63,550.4,785.0
2019-10-24 12:30:00,551.74,552.0,549.74,549.75,2326.0,551.74,552.0,549.74,549.75,2326.0
2019-10-24 12:40:00,550.39,550.7,550.13,550.2,1099.0,550.39,550.7,550.13,550.2,1099.0
2019-10-24 12:50:00,550.68,551.09,550.41,551.09,659.0,550.68,551.09,550.41,551.09,659.0
2019-10-24 13:00:00,550.37,550.37,549.1,549.11,2000.0,550.37,550.37,549.1,549.11,2000.0
2019-10-24 13:10:00,548.45,548.93,548.45,548.65,850.0,548.45,548.93,548.45,548.65,850.0
2019-10-24 13:20:00,548.82,549.12,548.25,548.53,3344.0,548.82,549.12,548.25,548.53,3344.0
2019-10-24 13:30:00,549.71,550.5,548.83,550.5,1000.0,549.71,550.5,548.83,550.5,1000.0
2019-10-24 13:40:00,551.49,552.55,551.49,552.48,714.0,551.49,552.55,551.49,552.48,714.0
2019-10-24 13:50:00,552.56,552.62,550.29,550.74,3429.0,552.56,552.62,550.29,550.74,3429.0
2019-10-24 14:00:00,551.15,552.71,550.68,551.62,1954.0,551.15,552.71,550.68,551.62,1954.0
2019-10-24 14:10:00,551.57,551.57,550.67,551.0,814.0,551.57,551.57,550.67,551.0,814.0
2019-10-24 14:20:00,551.4,552.79,551.4,552.51,681.0,551.4,552.79,551.4,552.51,681.0
2019-10-24 14:30:00,552.7,552.7,552.03,552.04,1000.0,552.7,552.7,552.03,552.04,1000.0
2019-10-24 14:40:00,552.12,552.15,551.62,551.62,1244.0,552.12,552.15,551.62,551.62,1244.0
2019-10-24 14:50:00,551.66,552.94,551.65,552.94,1270.0,551.66,552.94,551.65,552.94,1270.0
2019-10-24 15:00:00,553.17,553.17,552.48,552.48,900.0,553.17,553.17,552.48,552.48,900.0
2019-10-24 15:10:00,552.34,552.67,552.08,552.67,2063.0,552.34,552.67,552.08,552.67,2063.0
2019-10-24 15:20:00,552.49,553.53,552.24,553.49,1980.0,552.49,553.53,552.24,553.49,1980.0
2019-10-24 15:30:00,553.87,553.91,553.1,553.14,3337.0,553.87,553.91,553.1,553.14,3337.0
2019-10-24 15:40:00,553.31,553.49,551.51,551.8,3242.0,553.31,553.49,551.51,551.8,3242.0
2019-10-24 15:50:00,552.09,552.16,549.47,551.53,9119.0,552.09,552.16,549.47,551.53,9119.0
2019-10-25 09:30:00,550.0,554.34,549.74,549.75,6552.0,550.0,554.34,549.74,549.75,6552.0
2019-10-25 09:40:00,549.36,550.0,547.58,549.64,3015.0,549.36,550.0,547.58,549.64,3015.0
2019-10-25 09:50:00,550.25,552.63,550.24,551.63,1200.0,550.25,552.63,550.24,551.63,1200.0
2019-10-25 10:00:00,552.35,555.55,552.35,555.55,1870.0,552.35,555.55,552.35,555.55,1870.0
2019-10-25 10:10:00,557.1,558.89,557.04,557.05,2200.0,557.1,558.89,557.04,557.05,2200.0
2019-10-25 10:20:00,558.0,559.29,558.0,558.24,1000.0,558.0,559.29,558.0,558.24,1000.0
2019-10-25 10:30:00,558.83,559.48,556.7,557.0,3461.0,558.83,559.48,556.7,557.0,3461.0
2019-10-25 10:40:00,556.21,557.96,556.21,557.77,1686.0,556.21,557.96,556.21,557.77,1686.0
2019-10-25 10:50:00,557.62,558.87,556.91,558.87,2520.0,557.62,558.87,556.91,558.87,2520.0
2019-10-25 11:00:00,558.8,558.8,556.23,557.29,1050.0,558.8,558.8,556.23,557.29,1050.0
2019-10-25 11:10:00,557.4,557.89,557.1,557.89,1052.0,557.4,557.89,557.1,557.89,1052.0
2019-10-25 11:20:00,557.91,557.92,557.3,557.75,1009.0,557.91,557.92,557.3,557.75,1009.0
2019-10-25 11:30:00,557.25,557.57,556.51,556.51,820.0,557.25,557.57,556.51,556.51,820.0
2019-10-25 11:40:00,557.02,557.65,555.82,555.89,1700.0,557.02,557.65,555.82,555.89,1700.0
2019-10-25 11:50:00,556.52,557.25,555.84,555.85,1800.0,556.52,557.25,555.84,555.85,1800.0
2019-10-25 12:00:00,556.06,556.06,553.68,554.59,4300.0,556.06,556.06,553.68,554.59,4300.0
2019-10-25 12:10:00,554.61,555.74,553.64,553.7,10363.0,554.61,555.74,553.64,553.7,10363.0
2019-10-25 12:20:00,553.03,553.75,552.93,553.74,1500.0,553.03,553.75,552.93,553.74,1500.0
2019-10-25 12:30:00,553.67,555.37,553.57,555.04,3000.0,553.67,555.37,553.57,555.04,3000.0
2019-10-25 12:40:00,554.66,554.66,553.57,554.23,1847.0,554.66,554.66,553.57,554.23,1847.0
2019-10-25 12:50:00,554.22,554.95,553.25,553.45,2400.0,554.22,554.95,553.25,553.45,2400.0
2019-10-25 13:00:00,553.89,554.01,552.72,552.72,1200.0,553.89,554.01,552.72,552.72,1200.0
2019-10-25 13:10:00,552.8,553.71,552.38,553.37,4100.0,552.8,553.71,552.38,553.37,4100.0
2019-10-25 13:20:00,553.15,553.15,551.31,551.31,1600.0,553.15,553.15,551.31,551.31,1600.0
2019-10-25 13:30:00,550.63,551.06,550.2,551.06,900.0,550.63,551.06,550.2,551.06,900.0
2019-10-25 13:40:00,551.29,552.86,550.72,552.86,1100.0,551.29,552.86,550.72,552.86,1100.0
2019-10-25 13:50:00,552.98,553.65,552.44,553.64,1100.0,552.98,553.65,552.44,553.64,1100.0
2019-10-25 14:00:00,553.26,553.82,552.43,552.43,10500.0,553.26,553.82,552.43,552.43,10500.0
2019-10-25 14:10:00,552.82,553.23,552.48,553.1,1650.0,552.82,553.23,552.48,553.1,1650.0
2019-10-25 14:20:00,553.25,553.5,553.0,553.5,900.0,553.25,553.5,553.0,553.5,900.0
2019-10-25 14:30:00,553.38,553.7,551.92,551.92,1600.0,553.38,553.7,551.92,551.92,1600.0
2019-10-25 14:40:00,552.0,552.59,551.16,552.23,9626.0,552.0,552.59,551.16,552.23,9626.0
2019-10-25 14:50:00,552.83,552.94,549.39,549.9,47163.0,552.83,552.94,549.39,549.9,47163.0
2019-10-25 15:00:00,549.67,550.1,547.6,547.6,6651.0,549.67,550.1,547.6,547.6,6651.0
2019-10-25 15:10:00,547.5,548.88,547.5,548.61,700.0,547.5,548.88,547.5,548.61,700.0
2019-10-25 15:20:00,548.81,549.21,548.66,549.05,1500.0,548.81,549.21,548.66,549.05,1500.0
2019-10-25 15:30:00,549.31,549.51,548.55,549.04,2590.0,549.31,549.51,548.55,549.04,2590.0
2019-10-25 15:40:00,549.61,550.09,549.28,549.35,3538.0,549.61,550.09,549.28,549.35,3538.0
2019-10-25 15:50:00,549.4,550.52,548.5,549.65,18060.0,549.4,550.52,548.5,549.65,18060.0
2019-10-28 09:30:00,554.0,555.77,552.7,553.06,11274.0,554.0,555.77,552.7,553.06,11274.0
2019-10-28 09:40:00,552.81,552.86,549.81,550.33,2900.0,552.81,552.86,549.81,550.33,2900.0
2019-10-28 09:50:00,550.64,551.02,550.63,551.01,550.0,550.64,551.02,550.63,551.01,550.0
2019-10-28 10:00:00,552.08,552.43,550.59,551.24,5025.0,552.08,552.43,550.59,551.24,5025.0
2019-10-28 10:10:00,551.97,552.49,551.25,551.27,2926.0,551.97,552.49,551.25,551.27,2926.0
2019-10-28 10:20:00,552.93,552.93,551.78,551.78,300.0,552.93,552.93,551.78,551.78,300.0
2019-10-28 10:30:00,551.45,552.49,550.0,551.9,10217.0,551.45,552.49,550.0,551.9,10217.0
2019-10-28 10:40:00,551.94,553.85,551.93,553.51,4700.0,551.94,553.85,551.93,553.51,4700.0
2019-10-28 10:50:00,553.66,555.64,553.66,554.97,3892.0,553.66,555.64,553.66,554.97,3892.0
2019-10-28 11:00:00,556.51,557.89,555.85,556.07,29065.0,556.51,557.89,555.85,556.07,29065.0
2019-10-28 11:10:00,556.02,556.03,554.14,554.88,1400.0,556.02,556.03,554.14,554.88,1400.0
2019-10-28 11:20:00,554.99,555.63,554.93,555.4,1716.0,554.99,555.63,554.93,555.4,1716.0
2019-10-28 11:30:00,556.49,557.0,555.62,557.0,3100.0,556.49,557.0,555.62,557.0,3100.0
2019-10-28 11:40:00,556.46,557.47,556.43,557.47,2677.0,556.46,557.47,556.43,557.47,2677.0
2019-10-28 11:50:00,557.18,558.34,556.94,558.17,3500.0,557.18,558.34,556.94,558.17,3500.0
2019-10-28 12:00:00,558.17,558.25,556.01,557.4,5500.0,558.17,558.25,556.01,557.4,5500.0
2019-10-28 12:10:00,557.25,557.26,549.51,549.51,25567.0,557.25,557.26,549.51,549.51,25567.0
2019-10-28 12:20:00,549.61,550.49,548.68,550.49,6209.0,549.61,550.49,548.68,550.49,6209.0
2019-10-28 12:30:00,551.02,551.99,550.81,551.27,600.0,551.02,551.99,550.81,551.27,600.0
2019-10-28 12:40:00,551.44,552.14,551.43,551.93,1000.0,551.44,552.14,551.43,551.93,1000.0
2019-10-28 12:50:00,551.86,552.63,550.4,551.26,2660.0,551.86,552.63,550.4,551.26,2660.0
2019-10-28 13:00:00,550.9,551.82,550.83,550.84,3157.0,550.9,551.82,550.83,550.84,3157.0
2019-10-28 13:10:00,551.94,551.97,549.51,550.69,4785.0,551.94,551.97,549.51,550.69,4785.0
2019-10-28 13:20:00,550.46,550.79,549.81,550.56,2100.0,550.46,550.79,549.81,550.56,2100.0
2019-10-28 13:30:00,550.4,550.4,549.54,550.31,965.0,550.4,550.4,549.54,550.31,965.0
2019-10-28 13:40:00,550.55,550.57,549.87,550.1,1345.0,550.55,550.57,549.87,550.1,1345.0
2019-10-28 13:50:00,549.57,549.91,549.25,549.91,2940.0,549.57,549.91,549.25,549.91,2940.0
2019-10-28 14:00:00,549.65,549.65,548.79,549.43,959.0,549.65,549.65,548.79,549.43,959.0
2019-10-28 14:10:00,549.67,550.29,549.48,549.8,900.0,549.67,550.29,549.48,549.8,900.0
2019-10-28 14:20:00,549.75,550.3,544.88,546.16,27795.0,549.75,550.3,544.88,546.16,27795.0
2019-10-28 14:30:00,546.32,546.45,545.95,545.97,3480.0,546.32,546.45,545.95,545.97,3480.0
2019-10-28 14:40:00,546.1,546.22,545.49,545.83,1870.0,546.1,546.22,545.49,545.83,1870.0
2019-10-28 14:50:00,545.63,547.46,545.62,547.46,2744.0,545.63,547.46,545.62,547.46,2744.0
2019-10-28 15:00:00,546.79,547.5,540.1,542.0,32116.0,546.79,547.5,540.1,542.0,32116.0
2019-10-28 15:10:00,541.27,542.8,540.9,542.74,5415.0,541.27,542.8,540.9,542.74,5415.0
2019-10-28 15:20:00,542.84,542.84,540.8,541.94,4728.0,542.84,542.84,540.8,541.94,4728.0
2019-10-28 15:30:00,541.86,542.05,539.99,540.43,8338.0,541.86,542.05,539.99,540.43,8338.0
2019-10-28 15:40:00,540.44,541.6,539.89,541.05,5643.0,540.44,541.6,539.89,541.05,5643.0
2019-10-28 15:50:00,540.95,541.03,539.0,539.76,25710.0,540.95,541.03,539.0,539.76,25710.0
2019-10-29 09:30:00,536.9,536.9,531.01,534.2,7390.0,536.9,536.9,531.01,534.2,7390.0
2019-10-29 09:40:00,533.43,534.2,530.0,533.02,14975.0,533.43,534.2,530.0,533.02,14975.0
2019-10-29 09:50:00,533.44,537.91,533.09,537.12,7473.0,533.44,537.91,533.09,537.12,7473.0
2019-10-29 10:00:00,537.73,537.73,532.45,533.76,6190.0,537.73,537.73,532.45,533.76,6190.0
2019-10-29 10:10:00,532.6,533.48,530.69,530.69,5200.0,532.6,533.48,530.69,530.69,5200.0
2019-10-29 10:20:00,530.85,531.95,530.49,531.05,8256.0,530.85,531.95,530.49,531.05,8256.0
2019-10-29 10:30:00,531.34,535.98,530.74,535.88,7924.0,531.34,535.98,530.74,535.88,7924.0
2019-10-29 10:40:00,535.5,537.14,535.41,537.13,2550.0,535.5,537.14,535.41,537.13,2550.0
2019-10-29 10:50:00,536.37,538.42,536.17,538.18,3350.0,536.37,538.42,536.17,538.18,3350.0
2019-10-29 11:00:00,538.23,538.75,537.39,537.98,3331.0,538.23,538.75,537.39,537.98,3331.0
2019-10-29 11:10:00,537.94,538.22,537.01,537.01,2533.0,537.94,538.22,537.01,537.01,2533.0
2019-10-29 11:20:00,537.38,537.74,537.1,537.61,803.0,537.38,537.74,537.1,537.61,803.0
2019-10-29 11:30:00,538.05,539.3,538.05,538.63,2182.0,538.05,539.3,538.05,538.63,2182.0
2019-10-29 11:40:00,538.89,538.89,537.48,538.08,3550.0,538.89,538.89,537.48,538.08,3550.0
2019-10-29 11:50:00,538.78,540.68,538.78,539.35,4925.0,538.78,540.68,538.78,539.35,4925.0
2019-10-29 12:00:00,538.93,539.49,537.02,537.5,3934.0,538.93,539.49,537.02,537.5,3934.0
2019-10-29 12:10:00,538.19,538.67,538.16,538.67,678.0,538.19,538.67,538.16,538.67,678.0
2019-10-29 12:20:00,538.59,539.25,537.65,539.25,1122.0,538.59,539.25,537.65,539.25,1122.0
2019-10-29 12:30:00,539.29,539.67,538.04,538.56,3300.0,539.29,539.67,538.04,538.56,3300.0
2019-10-29 12:40:00,538.08,538.08,537.4,538.07,1300.0,538.08,538.08,537.4,538.07,1300.0
2019-10-29 12:50:00,538.22,538.22,537.67,537.72,600.0,538.22,538.22,537.67,537.72,600.0
2019-10-29 13:00:00,536.94,537.36,536.93,537.36,500.0,536.94,537.36,536.93,537.36,500.0
2019-10-29 13:10:00,538.12,538.89,537.88,538.72,1350.0,538.12,538.89,537.88,538.72,1350.0
2019-10-29 13:20:00,538.73,538.73,537.43,537.95,1871.0,538.73,538.73,537.43,537.95,1871.0
2019-10-29 13:30:00,538.0,539.5,538.0,538.38,3800.0,538.0,539.5,538.0,538.38,3800.0
2019-10-29 13:40:00,538.37,539.74,538.37,539.74,1500.0,538.37,539.74,538.37,539.74,1500.0
2019-10-29 13:50:00,539.21,539.89,538.88,538.88,1400.0,539.21,539.89,538.88,538.88,1400.0
2019-10-29 14:00:00,538.6,539.41,538.5,539.41,902.0,538.6,539.41,538.5,539.41,902.0
2019-10-29 14:10:00,539.88,539.89,538.84,538.86,2134.0,539.88,539.89,538.84,538.86,2134.0
2019-10-29 14:20:00,538.77,538.77,537.15,537.58,1183.0,538.77,538.77,537.15,537.58,1183.0
2019-10-29 14:30:00,538.52,538.58,538.52,538.58,200.0,538.52,538.58,538.52,538.58,200.0
2019-10-29 14:40:00,538.56,539.64,538.15,539.64,1300.0,538.56,539.64,538.15,539.64,1300.0
2019-10-29 14:50:00,540.11,540.54,539.51,539.54,1459.0,540.11,540.54,539.51,539.54,1459.0
2019-10-29 15:00:00,539.65,542.39,539.58,542.04,6211.0,539.65,542.39,539.58,542.04,6211.0
2019-10-29 15:10:00,542.18,543.85,542.17,543.39,6769.0,542.18,543.85,542.17,543.39,6769.0
2019-10-29 15:20:00,543.57,543.69,543.09,543.36,1600.0,543.57,543.69,543.09,543.36,1600.0
2019-10-29 15:30:00,543.24,544.37,542.89,544.25,3017.0,543.24,544.37,542.89,544.25,3017.0
2019-10-29 15:40:00,544.46,544.63,543.13,543.48,3621.0,544.46,544.63,543.13,543.48,3621.0
2019-10-29 15:50:00,543.43,543.43,541.3,542.63,11370.0,543.43,543.43,541.3,542.63,11370.0
2019-10-30 09:30:00,542.01,542.12,535.96,535.97,4426.0,542.01,542.12,535.96,535.97,4426.0
2019-10-30 09:40:00,537.13,537.82,535.36,537.82,2345.0,537.13,537.82,535.36,537.82,2345.0
2019-10-30 09:50:00,537.11,537.11,535.57,535.94,5035.0,537.11,537.11,535.57,535.94,5035.0
2019-10-30 10:00:00,535.67,539.28,535.0,538.7,9202.0,535.67,539.28,535.0,538.7,9202.0
2019-10-30 10:10:00,538.88,542.79,538.28,542.79,2523.0,538.88,542.79,538.28,542.79,2523.0
2019-10-30 10:20:00,543.24,546.41,542.9,546.0,4704.0,543.24,546.41,542.9,546.0,4704.0
2019-10-30 10:30:00,544.96,545.5,543.08,544.18,5404.0,544.96,545.5,543.08,544.18,5404.0
2019-10-30 10:40:00,544.45,545.74,543.43,545.11,5615.0,544.45,545.74,543.43,545.11,5615.0
2019-10-30 10:50:00,545.0,546.06,545.0,545.5,3848.0,545.0,546.06,545.0,545.5,3848.0
2019-10-30 11:00:00,545.79,545.79,543.82,543.82,3032.0,545.79,545.79,543.82,543.82,3032.0
2019-10-30 11:10:00,543.69,544.06,542.13,542.13,2200.0,543.69,544.06,542.13,542.13,2200.0
2019-10-30 11:20:00,542.37,542.38,541.62,541.85,1529.0,542.37,542.38,541.62,541.85,1529.0
2019-10-30 11:30:00,542.06,543.41,541.63,541.82,4223.0,542.06,543.41,541.63,541.82,4223.0
2019-10-30 11:40:00,541.28,541.28,540.35,540.89,1600.0,541.28,541.28,540.35,540.89,1600.0
2019-10-30 11:50:00,540.89,541.28,540.74,540.82,2100.0,540.89,541.28,540.74,540.82,2100.0
2019-10-30 12:00:00,540.91,541.38,539.7,540.79,4869.0,540.91,541.38,539.7,540.79,4869.0
2019-10-30 12:10:00,540.74,540.77,539.38,539.82,4600.0,540.74,540.77,539.38,539.82,4600.0
2019-10-30 12:20:00,540.26,541.67,540.26,541.57,1200.0,540.26,541.67,540.26,541.57,1200.0
2019-10-30 12:30:00,541.97,542.54,540.73,541.64,4068.0,541.97,542.54,540.73,541.64,4068.0
2019-10-30 12:40:00,541.64,542.5,541.55,542.05,5529.0,541.64,542.5,541.55,542.05,5529.0
2019-10-30 12:50:00,542.27,542.49,541.71,542.28,4300.0,542.27,542.49,541.71,542.28,4300.0
2019-10-30 13:00:00,542.49,543.18,542.08,543.18,5800.0,542.49,543.18,542.08,543.18,5800.0
2019-10-30 13:10:00,543.72,545.14,543.72,545.14,3443.0,543.72,545.14,543.72,545.14,3443.0
2019-10-30 13:20:00,545.46,547.19,545.45,547.19,1904.0,545.46,547.19,545.45,547.19,1904.0
2019-10-30 13:30:00,546.89,546.89,545.38,546.39,2100.0,546.89,546.89,545.38,546.39,2100.0
2019-10-30 13:40:00,546.05,546.95,545.08,546.35,2100.0,546.05,546.95,545.08,546.35,2100.0
2019-10-30 13:50:00,545.32,545.64,543.68,543.68,1200.0,545.32,545.64,543.68,543.68,1200.0
2019-10-30 14:00:00,542.9,545.34,542.77,545.0,3554.0,542.9,545.34,542.77,545.0,3554.0
2019-10-30 14:10:00,545.83,549.05,545.83,548.43,5231.0,545.83,549.05,545.83,548.43,5231.0
2019-10-30 14:20:00,547.8,548.22,546.25,546.71,5260.0,547.8,548.22,546.25,546.71,5260.0
2019-10-30 14:30:00,546.34,546.59,545.08,546.59,940.0,546.34,546.59,545.08,546.59,940.0
2019-10-30 14:40:00,546.14,547.4,546.14,547.18,2100.0,546.14,547.4,546.14,547.18,2100.0
2019-10-30 14:50:00,547.35,548.39,546.76,547.67,5500.0,547.35,548.39,546.76,547.67,5500.0
2019-10-30 15:00:00,548.8,549.36,548.29,548.92,3047.0,548.8,549.36,548.29,548.92,3047.0
2019-10-30 15:10:00,548.88,549.09,547.8,549.08,9418.0,548.88,549.09,547.8,549.08,9418.0
2019-10-30 15:20:00,549.1,549.1,547.11,547.64,13814.0,549.1,549.1,547.11,547.64,13814.0
2019-10-30 15:30:00,547.86,547.86,546.93,547.28,2800.0,547.86,547.86,546.93,547.28,2800.0
2019-10-30 15:40:00,547.02,548.2,547.02,547.69,5033.0,547.02,548.2,547.02,547.69,5033.0
2019-10-30 15:50:00,548.05,552.0,547.88,551.63,25786.0,548.05,552.0,547.88,551.63,25786.0
2019-10-31 09:30:00,551.38,554.99,546.0,552.71,12029.0,551.38,554.99,546.0,552.71,12029.0
2019-10-31 09:40:00,552.74,552.74,543.34,543.34,7795.0,552.74,552.74,543.34,543.34,7795.0
2019-10-31 09:50:00,544.79,546.03,543.01,543.87,4377.0,544.79,546.03,543.01,543.87,4377.0
2019-10-31 10:00:00,543.88,545.62,543.52,544.38,4091.0,543.88,545.62,543.52,544.38,4091.0
2019-10-31 10:10:00,543.3,543.3,533.35,536.49,34284.0,543.3,543.3,533.35,536.49,34284.0
2019-10-31 10:20:00,536.82,537.42,535.76,536.34,5442.0,536.82,537.42,535.76,536.34,5442.0
2019-10-31 10:30:00,535.71,537.49,535.52,536.05,5041.0,535.71,537.49,535.52,536.05,5041.0
2019-10-31 10:40:00,536.22,537.65,535.82,536.56,1300.0,536.22,537.65,535.82,536.56,1300.0
2019-10-31 10:50:00,536.4,539.95,536.39,538.78,6568.0,536.4,539.95,536.39,538.78,6568.0
2019-10-31 11:00:00,538.22,540.0,537.27,538.97,7902.0,538.22,540.0,537.27,538.97,7902.0
2019-10-31 11:10:00,538.89,539.06,536.79,538.63,5860.0,538.89,539.06,536.79,538.63,5860.0
2019-10-31 11:20:00,538.63,538.63,535.34,536.6,4503.0,538.63,538.63,535.34,536.6,4503.0
2019-10-31 11:30:00,536.58,539.75,536.58,538.41,8544.0,536.58,539.75,536.58,538.41,8544.0
2019-10-31 11:40:00,537.99,538.69,528.65,529.16,27092.0,537.99,538.69,528.65,529.16,27092.0
2019-10-31 11:50:00,529.82,533.14,529.67,531.01,6261.0,529.82,533.14,529.67,531.01,6261.0
2019-10-31 12:00:00,531.39,531.94,530.11,531.94,4300.0,531.39,531.94,530.11,531.94,4300.0
2019-10-31 12:10:00,532.4,533.28,526.31,528.36,17727.0,532.4,533.28,526.31,528.36,17727.0
2019-10-31 12:20:00,528.18,530.16,527.15,530.08,11366.0,528.18,530.16,527.15,530.08,11366.0
2019-10-31 12:30:00,530.0,532.74,530.0,531.12,7980.0,530.0,532.74,530.0,531.12,7980.0
2019-10-31 12:40:00,530.77,534.05,530.18,534.05,6604.0,530.77,534.05,530.18,534.05,6604.0
2019-10-31 12:50:00,533.6,535.0,532.51,533.52,9646.0,533.6,535.0,532.51,533.52,9646.0
2019-10-31 13:00:00,532.57,533.73,531.36,531.38,5600.0,532.57,533.73,531.36,531.38,5600.0
2019-10-31 13:10:00,531.69,531.69,530.51,530.62,7019.0,531.69,531.69,530.51,530.62,7019.0
2019-10-31 13:20:00,530.81,531.19,529.55,529.9,7786.0,530.81,531.19,529.55,529.9,7786.0
2019-10-31 13:30:00,530.15,530.25,528.07,529.25,8500.0,530.15,530.25,528.07,529.25,8500.0
2019-10-31 13:40:00,529.47,530.89,525.0,526.43,27434.0,529.47,530.89,525.0,526.43,27434.0
2019-10-31 13:50:00,525.88,525.88,521.34,523.98,18394.0,525.88,525.88,521.34,523.98,18394.0
2019-10-31 14:00:00,524.32,525.91,524.01,524.21,10919.0,524.32,525.91,524.01,524.21,10919.0
2019-10-31 14:10:00,525.0,525.17,521.43,521.88,9600.0,525.0,525.17,521.43,521.88,9600.0
2019-10-31 14:20:00,522.14,522.59,518.01,520.02,33821.0,522.14,522.59,518.01,520.02,33821.0
2019-10-31 14:30:00,520.94,521.92,518.14,518.56,22015.0,520.94,521.92,518.14,518.56,22015.0
2019-10-31 14:40:00,518.85,519.15,517.02,517.02,26937.0,518.85,519.15,517.02,517.02,26937.0
2019-10-31 14:50:00,517.16,518.67,516.15,518.0,27381.0,517.16,518.67,516.15,518.0,27381.0
2019-10-31 15:00:00,518.42,518.85,516.64,517.19,26430.0,518.42,518.85,516.64,517.19,26430.0
2019-10-31 15:10:00,517.19,518.9,516.15,518.35,18121.0,517.19,518.9,516.15,518.35,18121.0
2019-10-31 15:20:00,518.44,518.8,514.0,516.16,35114.0,518.44,518.8,514.0,516.16,35114.0
2019-10-31 15:30:00,516.7,524.0,516.69,524.0,29528.0,516.7,524.0,516.69,524.0,29528.0
2019-10-31 15:40:00,524.02,530.05,524.0,529.43,32985.0,524.02,530.05,524.0,529.43,32985.0
2019-10-31 15:50:00,528.98,529.33,521.58,521.58,71508.0,528.98,529.33,521.58,521.58,71508.0
2019-11-01 09:30:00,520.1,531.9,507.71,509.84,67182.0,520.1,531.9,507.71,509.84,67182.0
2019-11-01 09:40:00,509.0,510.0,494.6,502.38,104114.0,509.0,510.0,494.6,502.38,104114.0
2019-11-01 09:50:00,502.33,508.78,501.15,504.7,86163.0,502.33,508.78,501.15,504.7,86163.0
2019-11-01 10:00:00,504.7,511.0,503.72,509.4,48842.0,504.7,511.0,503.72,509.4,48842.0
2019-11-01 10:10:00,509.97,510.82,502.26,503.63,57919.0,509.97,510.82,502.26,503.63,57919.0
2019-11-01 10:20:00,503.48,510.99,499.52,509.88,47795.0,503.48,510.99,499.52,509.88,47795.0
2019-11-01 10:30:00,509.87,514.62,509.05,512.36,73616.0,509.87,514.62,509.05,512.36,73616.0
2019-11-01 10:40:00,510.79,511.4,502.57,502.83,34662.0,510.79,511.4,502.57,502.83,34662.0
2019-11-01 10:50:00,502.07,505.52,500.04,503.16,26055.0,502.07,505.52,500.04,503.16,26055.0
2019-11-01 11:00:00,503.1,504.45,499.04,500.31,42769.0,503.1,504.45,499.04,500.31,42769.0
2019-11-01 11:10:00,500.0,501.54,499.1,500.2,68931.0,500.0,501.54,499.1,500.2,68931.0
2019-11-01 11:20:00,499.82,503.6,495.87,501.01,29396.0,499.82,503.6,495.87,501.01,29396.0
2019-11-01 11:30:00,501.09,501.88,495.03,495.74,70814.0,501.09,501.88,495.03,495.74,70814.0
2019-11-01 11:40:00,495.75,495.87,489.81,490.78,35933.0,495.75,495.87,489.81,490.78,35933.0
2019-11-01 11:50:00,490.9,495.99,490.9,494.99,40864.0,490.9,495.99,490.9,494.99,40864.0
2019-11-01 12:00:00,494.01,497.06,493.41,496.06,78177.0,494.01,497.06,493.41,496.06,78177.0
2019-11-01 12:10:00,496.22,498.77,496.06,498.0,19041.0,496.22,498.77,496.06,498.0,19041.0
2019-11-01 12:20:00,498.45,500.98,497.7,498.85,18785.0,498.45,500.98,497.7,498.85,18785.0
2019-11-01 12:30:00,499.05,501.37,498.16,498.17,43314.0,499.05,501.37,498.16,498.17,43314.0
2019-11-01 12:40:00,498.66,499.38,494.56,494.57,20187.0,498.66,499.38,494.56,494.57,20187.0
2019-11-01 12:50:00,494.35,496.44,493.74,494.81,30988.0,494.35,496.44,493.74,494.81,30988.0
2019-11-01 13:00:00,495.06,499.45,494.81,497.42,24279.0,495.06,499.45,494.81,497.42,24279.0
2019-11-01 13:10:00,497.04,498.7,496.03,497.7,9029.0,497.04,498.7,496.03,497.7,9029.0
2019-11-01 13:20:00,497.14,499.05,496.45,496.98,9950.0,497.14,499.05,496.45,496.98,9950.0
2019-11-01 13:30:00,497.31,498.55,495.43,497.9,17692.0,497.31,498.55,495.43,497.9,17692.0
2019-11-01 13:40:00,498.1,500.9,497.38,500.19,26986.0,498.1,500.9,497.38,500.19,26986.0
2019-11-01 13:50:00,500.4,500.74,499.44,500.19,30876.0,500.4,500.74,499.44,500.19,30876.0
2019-11-01 14:00:00,499.88,500.17,496.03,498.29,38412.0,499.88,500.17,496.03,498.29,38412.0
2019-11-01 14:10:00,498.44,498.96,490.83,490.98,40130.0,498.44,498.96,490.83,490.98,40130.0
2019-11-01 14:20:00,491.53,495.61,490.1,493.21,29332.0,491.53,495.61,490.1,493.21,29332.0
2019-11-01 14:30:00,493.82,493.9,490.5,490.51,16793.0,493.82,493.9,490.5,490.51,16793.0
2019-11-01 14:40:00,490.51,495.68,490.41,491.61,23655.0,490.51,495.68,490.41,491.61,23655.0
2019-11-01 14:50:00,491.62,493.81,491.62,492.17,13428.0,491.62,493.81,491.62,492.17,13428.0
2019-11-01 15:00:00,492.21,492.22,488.55,489.41,26862.0,492.21,492.22,488.55,489.41,26862.0
2019-11-01 15:10:00,489.48,492.36,489.02,492.36,20174.0,489.48,492.36,489.02,492.36,20174.0
2019-11-01 15:20:00,492.62,495.33,492.25,492.91,18285.0,492.62,495.33,492.25,492.91,18285.0
2019-11-01 15:30:00,492.95,492.95,489.86,490.27,36807.0,492.95,492.95,489.86,490.27,36807.0
2019-11-01 15:40:00,490.03,490.87,488.88,490.15,44046.0,490.03,490.87,488.88,490.15,44046.0
2019-11-01 15:50:00,489.96,490.84,488.37,489.99,50697.0,489.96,490.84,488.37,489.99,50697.0
2019-11-04 09:30:00,498.84,499.98,491.62,492.3,38633.0,498.84,499.98,491.62,492.3,38633.0
2019-11-04 09:40:00,492.48,492.48,485.55,487.45,27683.0,492.48,492.48,485.55,487.45,27683.0
2019-11-04 09:50:00,487.02,487.06,484.21,486.53,27877.0,487.02,487.06,484.21,486.53,27877.0
2019-11-04 10:00:00,487.09,487.89,485.01,485.47,22224.0,487.09,487.89,485.01,485.47,22224.0
2019-11-04 10:10:00,484.87,486.33,482.49,483.59,35318.0,484.87,486.33,482.49,483.59,35318.0
2019-11-04 10:20:00,483.82,484.61,480.49,484.27,59703.0,483.82,484.61,480.49,484.27,59703.0
2019-11-04 10:30:00,483.87,486.41,483.28,485.23,24584.0,483.87,486.41,483.28,485.23,24584.0
2019-11-04 10:40:00,485.41,489.69,485.01,486.35,14471.0,485.41,489.69,485.01,486.35,14471.0
2019-11-04 10:50:00,485.25,487.62,484.55,485.29,18869.0,485.25,487.62,484.55,485.29,18869.0
2019-11-04 11:00:00,485.09,486.16,482.86,483.53,16482.0,485.09,486.16,482.86,483.53,16482.0
2019-11-04 11:10:00,483.78,483.79,481.61,481.61,5906.0,483.78,483.79,481.61,481.61,5906.0
2019-11-04 11:20:00,481.7,482.77,480.31,480.31,29564.0,481.7,482.77,480.31,480.31,29564.0
2019-11-04 11:30:00,480.8,481.03,478.07,480.1,23213.0,480.8,481.03,478.07,480.1,23213.0
2019-11-04 11:40:00,479.89,481.46,479.46,480.59,21753.0,479.89,481.46,479.46,480.59,21753.0
2019-11-04 11:50:00,481.0,481.75,479.5,480.08,29665.0,481.0,481.75,479.5,480.08,29665.0
2019-11-04 12:00:00,480.44,481.82,478.88,480.4,19669.0,480.44,481.82,478.88,480.4,19669.0
2019-11-04 12:10:00,480.4,480.95,479.66,480.06,25965.0,480.4,480.95,479.66,480.06,25965.0
2019-11-04 12:20:00,479.89,480.48,477.97,480.24,12027.0,479.89,480.48,477.97,480.24,12027.0
2019-11-04 12:30:00,480.52,480.64,478.53,479.26,18026.0,480.52,480.64,478.53,479.26,18026.0
2019-11-04 12:40:00,479.54,479.95,478.58,478.97,17747.0,479.54,479.95,478.58,478.97,17747.0
2019-11-04 12:50:00,478.66,481.0,478.66,480.05,11556.0,478.66,481.0,478.66,480.05,11556.0
2019-11-04 13:00:00,479.71,483.89,479.69,483.32,19955.0,479.71,483.89,479.69,483.32,19955.0
2019-11-04 13:10:00,483.01,483.01,480.02,480.71,19898.0,483.01,483.01,480.02,480.71,19898.0
2019-11-04 13:20:00,481.29,482.49,481.19,481.19,12710.0,481.29,482.49,481.19,481.19,12710.0
2019-11-04 13:30:00,480.76,481.71,480.0,480.0,14559.0,480.76,481.71,480.0,480.0,14559.0
2019-11-04 13:40:00,480.0,480.06,478.0,479.24,20738.0,480.0,480.06,478.0,479.24,20738.0
2019-11-04 13:50:00,479.07,479.85,478.0,478.22,21998.0,479.07,479.85,478.0,478.22,21998.0
2019-11-04 14:00:00,478.01,478.88,476.0,476.48,27066.0,478.01,478.88,476.0,476.48,27066.0
2019-11-04 14:10:00,476.45,478.1,474.0,474.57,38440.0,476.45,478.1,474.0,474.57,38440.0
2019-11-04 14:20:00,474.93,475.53,470.1,474.88,24149.0,474.93,475.53,470.1,474.88,24149.0
2019-11-04 14:30:00,475.0,479.64,474.16,479.28,47564.0,475.0,479.64,474.16,479.28,47564.0
2019-11-04 14:40:00,479.55,481.61,477.85,480.79,14433.0,479.55,481.61,477.85,480.79,14433.0
2019-11-04 14:50:00,479.96,482.76,479.77,482.68,23598.0,479.96,482.76,479.77,482.68,23598.0
2019-11-04 15:00:00,482.18,482.87,480.18,480.4,28690.0,482.18,482.87,480.18,480.4,28690.0
2019-11-04 15:10:00,480.63,482.85,480.25,482.35,29395.0,480.63,482.85,480.25,482.35,29395.0
2019-11-04 15:20:00,482.84,486.97,482.68,484.13,23396.0,482.84,486.97,482.68,484.13,23396.0
2019-11-04 15:30:00,484.15,489.39,483.85,489.37,34875.0,484.15,489.39,483.85,489.37,34875.0
2019-11-04 15:40:00,489.0,491.21,486.66,488.84,40684.0,489.0,491.21,486.66,488.84,40684.0
2019-11-04 15:50:00,488.92,488.92,485.25,485.79,58658.0,488.92,488.92,485.25,485.79,58658.0
2019-11-05 09:30:00,485.41,492.5,483.33,492.46,18160.0,485.41,492.5,483.33,492.46,18160.0
2019-11-05 09:40:00,491.79,497.39,490.29,495.71,26764.0,491.79,497.39,490.29,495.71,26764.0
2019-11-05 09:50:00,496.03,497.31,491.64,492.15,19424.0,496.03,497.31,491.64,492.15,19424.0
2019-11-05 10:00:00,492.56,494.6,486.39,487.09,32385.0,492.56,494.6,486.39,487.09,32385.0
2019-11-05 10:10:00,486.51,487.14,484.57,486.54,7539.0,486.51,487.14,484.57,486.54,7539.0
2019-11-05 10:20:00,486.26,488.05,484.55,484.56,6289.0,486.26,488.05,484.55,484.56,6289.0
2019-11-05 10:30:00,484.93,484.99,481.1,481.1,15291.0,484.93,484.99,481.1,481.1,15291.0
2019-11-05 10:40:00,481.5,481.69,477.21,478.92,16943.0,481.5,481.69,477.21,478.92,16943.0
2019-11-05 10:50:00,479.11,482.0,478.93,478.94,12811.0,479.11,482.0,478.93,478.94,12811.0
2019-11-05 11:00:00,479.26,482.13,479.21,480.9,15881.0,479.26,482.13,479.21,480.9,15881.0
2019-11-05 11:10:00,480.96,481.04,478.93,479.91,10923.0,480.96,481.04,478.93,479.91,10923.0
2019-11-05 11:20:00,480.14,482.9,480.13,482.9,7363.0,480.14,482.9,480.13,482.9,7363.0
2019-11-05 11:30:00,482.69,485.33,482.25,485.0,9133.0,482.69,485.33,482.25,485.0,9133.0
2019-11-05 11:40:00,485.38,489.2,484.91,486.59,30326.0,485.38,489.2,484.91,486.59,30326.0
2019-11-05 11:50:00,487.25,487.26,484.66,486.07,15001.0,487.25,487.26,484.66,486.07,15001.0
2019-11-05 12:00:00,485.84,486.21,484.54,485.34,8989.0,485.84,486.21,484.54,485.34,8989.0
2019-11-05 12:10:00,485.22,485.8,484.65,485.79,2940.0,485.22,485.8,484.65,485.79,2940.0
2019-11-05 12:20:00,485.06,485.35,484.51,484.74,2500.0,485.06,485.35,484.51,484.74,2500.0
2019-11-05 12:30:00,485.0,488.22,485.0,488.22,7096.0,485.0,488.22,485.0,488.22,7096.0
2019-11-05 12:40:00,487.62,487.62,485.18,485.37,4178.0,487.62,487.62,485.18,485.37,4178.0
2019-11-05 12:50:00,485.36,486.21,485.0,485.67,2700.0,485.36,486.21,485.0,485.67,2700.0
2019-11-05 13:00:00,485.25,485.58,484.78,484.78,2450.0,485.25,485.58,484.78,484.78,2450.0
2019-11-05 13:10:00,484.78,485.86,484.27,484.5,9869.0,484.78,485.86,484.27,484.5,9869.0
2019-11-05 13:20:00,484.56,484.56,482.03,482.41,11352.0,484.56,484.56,482.03,482.41,11352.0
2019-11-05 13:30:00,482.29,483.51,482.09,482.68,33930.0,482.29,483.51,482.09,482.68,33930.0
2019-11-05 13:40:00,482.71,483.76,482.6,483.34,15356.0,482.71,483.76,482.6,483.34,15356.0
2019-11-05 13:50:00,483.78,483.95,482.76,483.0,8804.0,483.78,483.95,482.76,483.0,8804.0
2019-11-05 14:00:00,483.17,483.73,482.76,483.52,5360.0,483.17,483.73,482.76,483.52,5360.0
2019-11-05 14:10:00,483.91,484.52,483.43,484.33,2796.0,483.91,484.52,483.43,484.33,2796.0
2019-11-05 14:20:00,483.98,485.63,483.5,485.0,8461.0,483.98,485.63,483.5,485.0,8461.0
2019-11-05 14:30:00,484.88,486.44,484.75,486.4,15011.0,484.88,486.44,484.75,486.4,15011.0
2019-11-05 14:40:00,485.94,487.49,485.94,487.49,2500.0,485.94,487.49,485.94,487.49,2500.0
2019-11-05 14:50:00,487.3,487.5,486.15,486.31,2571.0,487.3,487.5,486.15,486.31,2571.0
2019-11-05 15:00:00,486.08,486.73,485.79,485.98,6085.0,486.08,486.73,485.79,485.98,6085.0
2019-11-05 15:10:00,485.31,485.59,484.46,485.4,5732.0,485.31,485.59,484.46,485.4,5732.0
2019-11-05 15:20:00,485.0,485.26,484.7,484.85,5982.0,485.0,485.26,484.7,484.85,5982.0
2019-11-05 15:30:00,484.8,485.31,484.42,484.94,9675.0,484.8,485.31,484.42,484.94,9675.0
2019-11-05 15:40:00,484.94,485.61,484.62,484.73,17896.0,484.94,485.61,484.62,484.73,17896.0
2019-11-05 15:50:00,485.19,485.53,484.28,484.61,15587.0,485.19,485.53,484.28,484.61,15587.0
2019-11-06 09:30:00,485.1,488.46,482.87,488.46,13520.0,485.1,488.46,482.87,488.46,13520.0
2019-11-06 09:40:00,489.32,492.49,487.82,492.44,10810.0,489.32,492.49,487.82,492.44,10810.0
2019-11-06 09:50:00,492.73,496.64,491.37,495.63,27082.0,492.73,496.64,491.37,495.63,27082.0
2019-11-06 10:00:00,495.6,496.2,491.84,493.46,22029.0,495.6,496.2,491.84,493.46,22029.0
2019-11-06 10:10:00,494.57,494.57,490.74,491.35,5000.0,494.57,494.57,490.74,491.35,5000.0
2019-11-06 10:20:00,492.27,495.34,492.26,492.75,14321.0,492.27,495.34,492.26,492.75,14321.0
2019-11-06 10:30:00,492.67,497.99,492.67,497.05,15786.0,492.67,497.99,492.67,497.05,15786.0
2019-11-06 10:40:00,497.16,504.55,497.15,502.07,29924.0,497.16,504.55,497.15,502.07,29924.0
2019-11-06 10:50:00,501.73,501.73,496.42,496.94,9730.0,501.73,501.73,496.42,496.94,9730.0
2019-11-06 11:00:00,497.19,498.58,496.41,498.02,8127.0,497.19,498.58,496.41,498.02,8127.0
2019-11-06 11:10:00,498.3,498.3,495.65,496.22,5146.0,498.3,498.3,495.65,496.22,5146.0
2019-11-06 11:20:00,495.72,497.13,491.53,491.8,7735.0,495.72,497.13,491.53,491.8,7735.0
2019-11-06 11:30:00,491.83,493.69,489.25,489.64,10307.0,491.83,493.69,489.25,489.64,10307.0
2019-11-06 11:40:00,489.22,490.92,487.59,487.6,10483.0,489.22,490.92,487.59,487.6,10483.0
2019-11-06 11:50:00,487.61,488.05,485.2,487.61,7679.0,487.61,488.05,485.2,487.61,7679.0
2019-11-06 12:00:00,486.81,489.06,486.81,487.79,5235.0,486.81,489.06,486.81,487.79,5235.0
2019-11-06 12:10:00,487.5,487.51,485.61,485.8,3500.0,487.5,487.51,485.61,485.8,3500.0
2019-11-06 12:20:00,485.85,485.99,485.23,485.99,1400.0,485.85,485.99,485.23,485.99,1400.0
2019-11-06 12:30:00,486.43,486.43,483.56,483.87,4315.0,486.43,486.43,483.56,483.87,4315.0
2019-11-06 12:40:00,483.93,485.86,483.23,485.86,5829.0,483.93,485.86,483.23,485.86,5829.0
2019-11-06 12:50:00,485.45,487.31,485.44,486.53,12863.0,485.45,487.31,485.44,486.53,12863.0
2019-11-06 13:00:00,486.25,487.43,486.25,486.47,12800.0,486.25,487.43,486.25,486.47,12800.0
2019-11-06 13:10:00,486.46,487.26,485.55,486.31,17784.0,486.46,487.26,485.55,486.31,17784.0
2019-11-06 13:20:00,486.68,487.49,485.92,486.96,20124.0,486.68,487.49,485.92,486.96,20124.0
2019-11-06 13:30:00,486.73,487.69,485.38,487.69,17949.0,486.73,487.69,485.38,487.69,17949.0
2019-11-06 13:40:00,487.43,487.85,485.49,486.23,17402.0,487.43,487.85,485.49,486.23,17402.0
2019-11-06 13:50:00,485.74,487.41,484.14,486.0,3614.0,485.74,487.41,484.14,486.0,3614.0
2019-11-06 14:00:00,485.37,486.37,484.06,485.56,7681.0,485.37,486.37,484.06,485.56,7681.0
2019-11-06 14:10:00,484.79,485.95,484.7,484.83,5992.0,484.79,485.95,484.7,484.83,5992.0
2019-11-06 14:20:00,485.03,485.12,482.06,483.86,9131.0,485.03,485.12,482.06,483.86,9131.0
2019-11-06 14:30:00,484.34,485.88,484.25,485.27,6814.0,484.34,485.88,484.25,485.27,6814.0
2019-11-06 14:40:00,484.75,485.0,484.0,485.0,2750.0,484.75,485.0,484.0,485.0,2750.0
2019-11-06 14:50:00,484.34,485.79,484.0,485.78,6696.0,484.34,485.79,484.0,485.78,6696.0
2019-11-06 15:00:00,485.81,485.99,484.06,485.62,6333.0,485.81,485.99,484.06,485.62,6333.0
2019-11-06 15:10:00,486.11,486.45,484.76,485.47,5496.0,486.11,486.45,484.76,485.47,5496.0
2019-11-06 15:20:00,485.45,485.53,483.8,484.0,5360.0,485.45,485.53,483.8,484.0,5360.0
2019-11-06 15:30:00,484.0,484.23,482.42,482.8,5355.0,484.0,484.23,482.42,482.8,5355.0
2019-11-06 15:40:00,482.78,483.0,481.77,482.29,9031.0,482.78,483.0,481.77,482.29,9031.0
2019-11-06 15:50:00,481.82,483.68,481.82,483.05,17353.0,481.82,483.68,481.82,483.05,17353.0
2019-11-07 09:30:00,487.45,493.2,486.68,492.0,14609.0,487.45,493.2,486.68,492.0,14609.0
2019-11-07 09:40:00,491.15,496.69,491.15,496.08,8498.0,491.15,496.69,491.15,496.08,8498.0
2019-11-07 09:50:00,495.67,496.09,489.14,493.05,14225.0,495.67,496.09,489.14,493.05,14225.0
2019-11-07 10:00:00,493.38,493.71,490.0,491.93,8549.0,493.38,493.71,490.0,491.93,8549.0
2019-11-07 10:10:00,492.21,492.98,490.91,491.68,10094.0,492.21,492.98,490.91,491.68,10094.0
2019-11-07 10:20:00,491.79,491.79,488.1,488.53,12784.0,491.79,491.79,488.1,488.53,12784.0
2019-11-07 10:30:00,487.56,488.5,485.45,488.5,15277.0,487.56,488.5,485.45,488.5,15277.0
2019-11-07 10:40:00,488.39,489.12,486.07,488.08,6063.0,488.39,489.12,486.07,488.08,6063.0
2019-11-07 10:50:00,488.44,488.63,486.85,487.84,3253.0,488.44,488.63,486.85,487.84,3253.0
2019-11-07 11:00:00,487.17,489.03,487.14,489.02,1465.0,487.17,489.03,487.14,489.02,1465.0
2019-11-07 11:10:00,488.94,490.85,487.58,490.47,2800.0,488.94,490.85,487.58,490.47,2800.0
2019-11-07 11:20:00,490.09,490.41,488.37,488.37,6715.0,490.09,490.41,488.37,488.37,6715.0
2019-11-07 11:30:00,488.39,488.85,486.37,488.85,4202.0,488.39,488.85,486.37,488.85,4202.0
2019-11-07 11:40:00,488.29,488.33,486.87,487.63,2044.0,488.29,488.33,486.87,487.63,2044.0
2019-11-07 11:50:00,487.16,489.64,487.16,489.64,1600.0,487.16,489.64,487.16,489.64,1600.0
2019-11-07 12:00:00,488.21,491.38,487.79,491.38,14121.0,488.21,491.38,487.79,491.38,14121.0
2019-11-07 12:10:00,492.12,492.15,490.82,491.47,1876.0,492.12,492.15,490.82,491.47,1876.0
2019-11-07 12:20:00,491.11,492.16,490.02,490.02,4095.0,491.11,492.16,490.02,490.02,4095.0
2019-11-07 12:30:00,489.44,490.38,489.21,489.92,1200.0,489.44,490.38,489.21,489.92,1200.0
2019-11-07 12:40:00,489.36,490.27,489.03,490.27,5301.0,489.36,490.27,489.03,490.27,5301.0
2019-11-07 12:50:00,490.27,491.35,489.62,491.24,4771.0,490.27,491.35,489.62,491.24,4771.0
2019-11-07 13:00:00,491.68,491.99,490.85,491.8,10501.0,491.68,491.99,490.85,491.8,10501.0
2019-11-07 13:10:00,491.79,492.76,490.63,491.05,5223.0,491.79,492.76,490.63,491.05,5223.0
2019-11-07 13:20:00,491.68,494.86,491.25,494.86,10299.0,491.68,494.86,491.25,494.86,10299.0
2019-11-07 13:30:00,494.47,495.42,493.94,495.42,4485.0,494.47,495.42,493.94,495.42,4485.0
2019-11-07 13:40:00,495.15,496.99,494.64,496.36,14319.0,495.15,496.99,494.64,496.36,14319.0
2019-11-07 13:50:00,496.51,499.27,496.08,499.27,7499.0,496.51,499.27,496.08,499.27,7499.0
2019-11-07 14:00:00,498.4,499.78,496.93,496.93,10398.0,498.4,499.78,496.93,496.93,10398.0
2019-11-07 14:10:00,496.88,498.59,495.66,498.55,7536.0,496.88,498.59,495.66,498.55,7536.0
2019-11-07 14:20:00,498.11,498.47,495.89,495.89,3552.0,498.11,498.47,495.89,495.89,3552.0
2019-11-07 14:30:00,495.58,495.58,492.83,493.89,6737.0,495.58,495.58,492.83,493.89,6737.0
2019-11-07 14:40:00,493.35,494.81,491.72,492.08,4043.0,493.35,494.81,491.72,492.08,4043.0
2019-11-07 14:50:00,490.39,495.42,490.39,495.42,3460.0,490.39,495.42,490.39,495.42,3460.0
2019-11-07 15:00:00,493.95,494.52,493.25,493.74,5540.0,493.95,494.52,493.25,493.74,5540.0
2019-11-07 15:10:00,493.6,493.6,491.12,491.22,4829.0,493.6,493.6,491.12,491.22,4829.0
2019-11-07 15:20:00,490.87,492.71,490.27,492.38,12268.0,490.87,492.71,490.27,492.38,12268.0
2019-11-07 15:30:00,492.39,492.58,491.52,491.66,6472.0,492.39,492.58,491.52,491.66,6472.0
2019-11-07 15:40:00,491.16,492.68,490.72,492.68,5146.0,491.16,492.68,490.72,492.68,5146.0
2019-11-07 15:50:00,492.7,492.87,491.39,491.99,18412.0,492.7,492.87,491.39,491.99,18412.0
2019-11-08 09:30:00,490.52,495.69,490.52,495.56,8960.0,490.52,495.69,490.52,495.56,8960.0
2019-11-08 09:40:00,493.0,496.0,493.0,496.0,18584.0,493.0,496.0,493.0,496.0,18584.0
2019-11-08 09:50:00,496.64,498.64,495.21,496.84,10699.0,496.64,498.64,495.21,496.84,10699.0
2019-11-08 10:00:00,496.32,497.98,495.0,496.03,8652.0,496.32,497.98,495.0,496.03,8652.0
2019-11-08 10:10:00,495.72,495.72,493.86,493.87,27187.0,495.72,495.72,493.86,493.87,27187.0
2019-11-08 10:20:00,493.0,495.18,493.0,494.95,4949.0,493.0,495.18,493.0,494.95,4949.0
2019-11-08 10:30:00,494.28,494.79,493.89,494.28,409.0,494.28,494.79,493.89,494.28,409.0
2019-11-08 10:40:00,495.06,495.72,494.5,494.66,1213.0,495.06,495.72,494.5,494.66,1213.0
2019-11-08 10:50:00,494.34,494.87,494.15,494.84,2500.0,494.34,494.87,494.15,494.84,2500.0
2019-11-08 11:00:00,494.25,495.22,494.25,494.48,1334.0,494.25,495.22,494.25,494.48,1334.0
2019-11-08 11:10:00,494.74,494.79,494.5,494.53,1350.0,494.74,494.79,494.5,494.53,1350.0
2019-11-08 11:20:00,495.0,495.72,494.61,494.69,4025.0,495.0,495.72,494.61,494.69,4025.0
2019-11-08 11:30:00,494.7,494.87,493.35,494.38,6656.0,494.7,494.87,493.35,494.38,6656.0
2019-11-08 11:40:00,494.09,495.69,493.74,495.29,22089.0,494.09,495.69,493.74,495.29,22089.0
2019-11-08 11:50:00,494.62,495.5,492.95,492.96,5400.0,494.62,495.5,492.95,492.96,5400.0
2019-11-08 12:00:00,492.18,493.42,492.18,493.42,1500.0,492.18,493.42,492.18,493.42,1500.0
2019-11-08 12:10:00,493.24,493.72,493.0,493.72,1802.0,493.24,493.72,493.0,493.72,1802.0
2019-11-08 12:20:00,493.55,494.3,493.54,494.05,2350.0,493.55,494.3,493.54,494.05,2350.0
2019-11-08 12:30:00,494.28,495.0,493.97,495.0,15659.0,494.28,495.0,493.97,495.0,15659.0
2019-11-08 12:40:00,494.87,494.87,493.64,494.0,2702.0,494.87,494.87,493.64,494.0,2702.0
2019-11-08 12:50:00,493.67,494.69,492.94,494.09,2200.0,493.67,494.69,492.94,494.09,2200.0
2019-11-08 13:00:00,493.97,493.99,493.5,493.5,600.0,493.97,493.99,493.5,493.5,600.0
2019-11-08 13:10:00,493.25,495.09,493.25,494.2,12820.0,493.25,495.09,493.25,494.2,12820.0
2019-11-08 13:20:00,494.2,495.0,493.1,494.95,5050.0,494.2,495.0,493.1,494.95,5050.0
2019-11-08 13:30:00,494.58,495.33,494.58,495.33,1684.0,494.58,495.33,494.58,495.33,1684.0
2019-11-08 13:40:00,495.37,497.52,495.36,497.52,5059.0,495.37,497.52,495.36,497.52,5059.0
2019-11-08 13:50:00,497.66,498.11,497.23,497.72,5450.0,497.66,498.11,497.23,497.72,5450.0
2019-11-08 14:00:00,497.53,497.87,497.53,497.82,1165.0,497.53,497.87,497.53,497.82,1165.0
2019-11-08 14:10:00,497.52,497.53,495.38,495.44,1714.0,497.52,497.53,495.38,495.44,1714.0
2019-11-08 14:20:00,495.0,496.03,494.99,495.59,3600.0,495.0,496.03,494.99,495.59,3600.0
2019-11-08 14:30:00,495.95,496.02,495.04,495.47,1150.0,495.95,496.02,495.04,495.47,1150.0
2019-11-08 14:40:00,494.9,495.35,494.49,494.59,7208.0,494.9,495.35,494.49,494.59,7208.0
2019-11-08 14:50:00,495.14,496.25,494.9,496.07,7448.0,495.14,496.25,494.9,496.07,7448.0
2019-11-08 15:00:00,495.85,496.37,495.14,495.34,8176.0,495.85,496.37,495.14,495.34,8176.0
2019-11-08 15:10:00,495.28,495.57,494.78,494.8,6921.0,495.28,495.57,494.78,494.8,6921.0
2019-11-08 15:20:00,495.0,495.26,494.12,494.13,2484.0,495.0,495.26,494.12,494.13,2484.0
2019-11-08 15:30:00,494.31,494.48,493.64,494.19,2800.0,494.31,494.48,493.64,494.19,2800.0
2019-11-08 15:40:00,494.1,494.36,493.67,494.05,5221.0,494.1,494.36,493.67,494.05,5221.0
2019-11-08 15:50:00,493.77,494.83,493.57,494.46,14736.0,493.77,494.83,493.57,494.46,14736.0
2019-11-11 09:30:00,491.42,494.42,490.98,491.12,9215.0,491.42,494.42,490.98,491.12,9215.0
2019-11-11 09:40:00,492.92,494.36,491.66,493.56,5840.0,492.92,494.36,491.66,493.56,5840.0
2019-11-11 09:50:00,493.57,493.97,489.58,490.89,30796.0,493.57,493.97,489.58,490.89,30796.0
2019-11-11 10:00:00,491.84,492.51,491.79,491.79,2015.0,491.84,492.51,491.79,491.79,2015.0
2019-11-11 10:10:00,492.28,493.22,492.28,493.11,2550.0,492.28,493.22,492.28,493.11,2550.0
2019-11-11 10:20:00,493.12,496.51,493.11,495.92,3021.0,493.12,496.51,493.11,495.92,3021.0
2019-11-11 10:30:00,496.47,496.48,494.42,495.37,4892.0,496.47,496.48,494.42,495.37,4892.0
2019-11-11 10:40:00,495.59,497.74,495.58,497.74,1650.0,495.59,497.74,495.58,497.74,1650.0
2019-11-11 10:50:00,497.3,497.32,495.39,496.93,14745.0,497.3,497.32,495.39,496.93,14745.0
2019-11-11 11:00:00,496.13,496.13,495.8,495.89,800.0,496.13,496.13,495.8,495.89,800.0
2019-11-11 11:10:00,495.73,496.14,495.0,496.14,5691.0,495.73,496.14,495.0,496.14,5691.0
2019-11-11 11:20:00,495.8,496.54,493.98,494.54,13260.0,495.8,496.54,493.98,494.54,13260.0
2019-11-11 11:30:00,493.95,495.11,493.59,494.83,3509.0,493.95,495.11,493.59,494.83,3509.0
2019-11-11 11:40:00,494.65,494.84,494.58,494.77,579.0,494.65,494.84,494.58,494.77,579.0
2019-11-11 11:50:00,495.05,495.83,494.99,495.8,1400.0,495.05,495.83,494.99,495.8,1400.0
2019-11-11 12:00:00,495.87,496.62,495.87,496.15,903.0,495.87,496.62,495.87,496.15,903.0
2019-11-11 12:10:00,496.19,496.46,496.19,496.46,200.0,496.19,496.46,496.19,496.46,200.0
2019-11-11 12:20:00,496.02,496.41,495.0,495.85,2344.0,496.02,496.41,495.0,495.85,2344.0
2019-11-11 12:30:00,496.0,496.56,496.0,496.55,1550.0,496.0,496.56,496.0,496.55,1550.0
2019-11-11 12:40:00,496.51,498.5,496.51,497.73,3717.0,496.51,498.5,496.51,497.73,3717.0
2019-11-11 12:50:00,497.86,497.98,496.73,496.73,1900.0,497.86,497.98,496.73,496.73,1900.0
2019-11-11 13:00:00,496.28,497.16,495.9,496.3,4227.0,496.28,497.16,495.9,496.3,4227.0
2019-11-11 13:10:00,496.27,496.92,495.94,496.92,2300.0,496.27,496.92,495.94,496.92,2300.0
2019-11-11 13:20:00,497.02,497.02,496.18,496.2,1926.0,497.02,497.02,496.18,496.2,1926.0
2019-11-11 13:30:00,496.51,497.01,496.51,497.01,700.0,496.51,497.01,496.51,497.01,700.0
2019-11-11 13:40:00,497.34,497.45,496.86,497.33,875.0,497.34,497.45,496.86,497.33,875.0
2019-11-11 13:50:00,497.14,497.34,496.84,496.85,1452.0,497.14,497.34,496.84,496.85,1452.0
2019-11-11 14:00:00,496.83,497.4,496.33,496.72,2716.0,496.83,497.4,496.33,496.72,2716.0
2019-11-11 14:10:00,496.75,496.97,496.45,496.97,1554.0,496.75,496.97,496.45,496.97,1554.0
2019-11-11 14:20:00,496.77,497.11,496.77,496.9,498.0,496.77,497.11,496.77,496.9,498.0
2019-11-11 14:30:00,497.35,497.35,497.35,497.35,100.0,497.35,497.35,497.35,497.35,100.0
2019-11-11 14:40:00,496.66,496.91,496.01,496.71,3550.0,496.66,496.91,496.01,496.71,3550.0
2019-11-11 14:50:00,496.75,497.29,496.52,497.21,3848.0,496.75,497.29,496.52,497.21,3848.0
2019-11-11 15:00:00,497.66,498.43,496.93,498.43,3100.0,497.66,498.43,496.93,498.43,3100.0
2019-11-11 15:10:00,498.43,499.2,498.43,498.87,1421.0,498.43,499.2,498.43,498.87,1421.0
2019-11-11 15:20:00,497.52,498.06,497.49,497.84,1078.0,497.52,498.06,497.49,497.84,1078.0
2019-11-11 15:30:00,497.68,497.68,496.51,496.51,1313.0,497.68,497.68,496.51,496.51,1313.0
2019-11-11 15:40:00,496.5,497.55,496.49,497.29,2000.0,496.5,497.55,496.49,497.29,2000.0
2019-11-11 15:50:00,496.86,497.94,496.86,497.23,10256.0,496.86,497.94,496.86,497.23,10256.0
2019-11-12 09:30:00,498.13,500.9,497.51,500.01,5785.0,498.13,500.9,497.51,500.01,5785.0
2019-11-12 09:40:00,500.56,502.25,499.63,499.63,9476.0,500.56,502.25,499.63,499.63,9476.0
2019-11-12 09:50:00,499.27,500.17,498.0,499.57,2461.0,499.27,500.17,498.0,499.57,2461.0
2019-11-12 10:00:00,500.07,504.94,499.23,504.42,26589.0,500.07,504.94,499.23,504.42,26589.0
2019-11-12 10:10:00,504.5,504.89,502.61,503.28,7165.0,504.5,504.89,502.61,503.28,7165.0
2019-11-12 10:20:00,503.31,504.48,502.94,504.0,3772.0,503.31,504.48,502.94,504.0,3772.0
2019-11-12 10:30:00,503.39,503.45,501.57,502.33,3200.0,503.39,503.45,501.57,502.33,3200.0
2019-11-12 10:40:00,502.63,502.63,501.73,502.33,2060.0,502.63,502.63,501.73,502.33,2060.0
2019-11-12 10:50:00,502.55,502.55,500.7,500.7,39198.0,502.55,502.55,500.7,500.7,39198.0
2019-11-12 11:00:00,500.87,501.19,498.36,499.03,27311.0,500.87,501.19,498.36,499.03,27311.0
2019-11-12 11:10:00,498.69,498.95,497.8,497.8,4130.0,498.69,498.95,497.8,497.8,4130.0
2019-11-12 11:20:00,498.47,498.89,497.32,498.89,9858.0,498.47,498.89,497.32,498.89,9858.0
2019-11-12 11:30:00,498.17,498.76,497.57,498.3,3023.0,498.17,498.76,497.57,498.3,3023.0
2019-11-12 11:40:00,497.6,498.49,496.54,497.27,12667.0,497.6,498.49,496.54,497.27,12667.0
2019-11-12 11:50:00,497.51,499.25,497.5,498.61,2978.0,497.51,499.25,497.5,498.61,2978.0
2019-11-12 12:00:00,498.56,499.21,498.45,499.2,24900.0,498.56,499.21,498.45,499.2,24900.0
2019-11-12 12:10:00,499.39,501.49,499.22,499.23,5330.0,499.39,501.49,499.22,499.23,5330.0
2019-11-12 12:20:00,498.74,501.12,498.74,500.39,21450.0,498.74,501.12,498.74,500.39,21450.0
2019-11-12 12:30:00,500.24,500.5,498.73,498.73,3493.0,500.24,500.5,498.73,498.73,3493.0
2019-11-12 12:40:00,498.55,498.83,498.34,498.73,2666.0,498.55,498.83,498.34,498.73,2666.0
2019-11-12 12:50:00,498.72,498.97,497.86,498.97,97730.0,498.72,498.97,497.86,498.97,97730.0
2019-11-12 13:00:00,498.77,499.35,498.0,498.01,6643.0,498.77,499.35,498.0,498.01,6643.0
2019-11-12 13:10:00,498.41,499.0,498.01,498.61,4233.0,498.41,499.0,498.01,498.61,4233.0
2019-11-12 13:20:00,498.7,498.7,498.1,498.31,1103.0,498.7,498.7,498.1,498.31,1103.0
2019-11-12 13:30:00,498.3,498.75,498.0,498.41,11997.0,498.3,498.75,498.0,498.41,11997.0
2019-11-12 13:40:00,498.45,498.85,498.0,498.54,28869.0,498.45,498.85,498.0,498.54,28869.0
2019-11-12 13:50:00,498.66,498.66,497.37,497.5,5600.0,498.66,498.66,497.37,497.5,5600.0
2019-11-12 14:00:00,497.85,498.41,496.78,497.99,60086.0,497.85,498.41,496.78,497.99,60086.0
2019-11-12 14:10:00,498.53,498.53,496.85,498.0,49587.0,498.53,498.53,496.85,498.0,49587.0
2019-11-12 14:20:00,498.0,498.39,497.49,498.0,8391.0,498.0,498.39,497.49,498.0,8391.0
2019-11-12 14:30:00,497.78,498.19,497.53,498.0,9299.0,497.78,498.19,497.53,498.0,9299.0
2019-11-12 14:40:00,498.01,498.24,496.5,497.06,19611.0,498.01,498.24,496.5,497.06,19611.0
2019-11-12 14:50:00,496.5,497.52,495.95,497.35,8516.0,496.5,497.52,495.95,497.35,8516.0
2019-11-12 15:00:00,497.36,497.68,496.73,496.97,2137.0,497.36,497.68,496.73,496.97,2137.0
2019-11-12 15:10:00,496.55,498.94,496.25,498.54,7067.0,496.55,498.94,496.25,498.54,7067.0
2019-11-12 15:20:00,498.62,499.39,498.41,499.28,7350.0,498.62,499.39,498.41,499.28,7350.0
2019-11-12 15:30:00,499.12,499.53,498.38,499.08,17754.0,499.12,499.53,498.38,499.08,17754.0
2019-11-12 15:40:00,498.7,500.0,498.65,499.16,18693.0,498.7,500.0,498.65,499.16,18693.0
2019-11-12 15:50:00,499.17,499.93,499.05,499.09,14459.0,499.17,499.93,499.05,499.09,14459.0
2019-11-13 09:30:00,499.0,501.39,496.6,500.21,12715.0,499.0,501.39,496.6,500.21,12715.0
2019-11-13 09:40:00,500.19,503.02,500.11,502.5,6079.0,500.19,503.02,500.11,502.5,6079.0
2019-11-13 09:50:00,502.0,505.95,501.5,503.44,9276.0,502.0,505.95,501.5,503.44,9276.0
2019-11-13 10:00:00,503.71,508.66,502.98,507.68,12273.0,503.71,508.66,502.98,507.68,12273.0
2019-11-13 10:10:00,507.17,507.51,506.69,507.15,1535.0,507.17,507.51,506.69,507.15,1535.0
2019-11-13 10:20:00,506.55,509.99,506.22,509.99,8879.0,506.55,509.99,506.22,509.99,8879.0
2019-11-13 10:30:00,509.86,512.2,507.24,510.82,15449.0,509.86,512.2,507.24,510.82,15449.0
2019-11-13 10:40:00,510.97,511.07,509.78,510.37,8086.0,510.97,511.07,509.78,510.37,8086.0
2019-11-13 10:50:00,510.68,514.64,510.45,513.57,33994.0,510.68,514.64,510.45,513.57,33994.0
2019-11-13 11:00:00,513.28,513.29,511.51,512.33,12973.0,513.28,513.29,511.51,512.33,12973.0
2019-11-13 11:10:00,511.98,512.59,511.2,511.95,8743.0,511.98,512.59,511.2,511.95,8743.0
2019-11-13 11:20:00,511.74,511.89,508.0,508.78,14631.0,511.74,511.89,508.0,508.78,14631.0
2019-11-13 11:30:00,508.94,508.95,508.04,508.95,2023.0,508.94,508.95,508.04,508.95,2023.0
2019-11-13 11:40:00,509.45,511.25,509.38,510.81,3500.0,509.45,511.25,509.38,510.81,3500.0
2019-11-13 11:50:00,511.3,514.18,510.91,511.52,20632.0,511.3,514.18,510.91,511.52,20632.0
2019-11-13 12:00:00,510.99,512.03,509.91,511.16,3100.0,510.99,512.03,509.91,511.16,3100.0
2019-11-13 12:10:00,511.43,511.95,509.94,510.88,5285.0,511.43,511.95,509.94,510.88,5285.0
2019-11-13 12:20:00,510.82,511.11,509.68,510.56,7453.0,510.82,511.11,509.68,510.56,7453.0
2019-11-13 12:30:00,509.87,511.79,509.87,511.18,9105.0,509.87,511.79,509.87,511.18,9105.0
2019-11-13 12:40:00,511.1,511.36,510.62,511.36,2034.0,511.1,511.36,510.62,511.36,2034.0
2019-11-13 12:50:00,510.37,512.2,510.0,511.76,8911.0,510.37,512.2,510.0,511.76,8911.0
2019-11-13 13:00:00,512.0,512.95,510.83,512.22,13029.0,512.0,512.95,510.83,512.22,13029.0
2019-11-13 13:10:00,511.78,512.88,510.75,512.48,31224.0,511.78,512.88,510.75,512.48,31224.0
2019-11-13 13:20:00,512.0,513.16,511.61,512.81,19874.0,512.0,513.16,511.61,512.81,19874.0
2019-11-13 13:30:00,512.8,514.95,512.62,514.29,23555.0,512.8,514.95,512.62,514.29,23555.0
2019-11-13 13:40:00,514.34,514.96,512.73,514.36,37935.0,514.34,514.96,512.73,514.36,37935.0
2019-11-13 13:50:00,514.23,514.45,510.84,512.01,33463.0,514.23,514.45,510.84,512.01,33463.0
2019-11-13 14:00:00,511.0,511.7,509.67,510.36,15981.0,511.0,511.7,509.67,510.36,15981.0
2019-11-13 14:10:00,510.87,512.17,509.76,510.41,17983.0,510.87,512.17,509.76,510.41,17983.0
2019-11-13 14:20:00,510.65,511.4,509.72,511.2,13691.0,510.65,511.4,509.72,511.2,13691.0
2019-11-13 14:30:00,511.98,511.98,510.32,511.28,7623.0,511.98,511.98,510.32,511.28,7623.0
2019-11-13 14:40:00,512.01,514.2,511.84,512.3,4378.0,512.01,514.2,511.84,512.3,4378.0
2019-11-13 14:50:00,512.72,513.74,512.43,513.21,8579.0,512.72,513.74,512.43,513.21,8579.0
2019-11-13 15:00:00,513.22,514.53,513.22,513.93,10656.0,513.22,514.53,513.22,513.93,10656.0
2019-11-13 15:10:00,513.91,514.26,512.51,514.0,21582.0,513.91,514.26,512.51,514.0,21582.0
2019-11-13 15:20:00,513.93,515.01,513.65,514.94,5179.0,513.93,515.01,513.65,514.94,5179.0
2019-11-13 15:30:00,514.98,515.43,512.67,512.67,9955.0,514.98,515.43,512.67,512.67,9955.0
2019-11-13 15:40:00,512.88,514.52,512.61,514.24,12590.0,512.88,514.52,512.61,514.24,12590.0
2019-11-13 15:50:00,514.35,514.65,512.92,513.52,34258.0,514.35,514.65,512.92,513.52,34258.0
2019-11-14 09:30:00,512.86,518.69,512.21,517.87,10574.0,512.86,518.69,512.21,517.87,10574.0
2019-11-14 09:40:00,517.92,523.31,517.67,521.6,19840.0,517.92,523.31,517.67,521.6,19840.0
2019-11-14 09:50:00,521.73,526.5,521.2,526.47,16676.0,521.73,526.5,521.2,526.47,16676.0
2019-11-14 10:00:00,525.94,532.6,525.16,529.8,36874.0,525.94,532.6,525.16,529.8,36874.0
2019-11-14 10:10:00,529.68,534.28,528.55,534.27,29387.0,529.68,534.28,528.55,534.27,29387.0
2019-11-14 10:20:00,535.01,538.55,530.5,531.1,75770.0,535.01,538.55,530.5,531.1,75770.0
2019-11-14 10:30:00,530.88,535.29,530.88,535.0,26661.0,530.88,535.29,530.88,535.0,26661.0
2019-11-14 10:40:00,535.0,538.0,533.46,537.55,12354.0,535.0,538.0,533.46,537.55,12354.0
2019-11-14 10:50:00,537.88,539.68,537.4,537.79,16048.0,537.88,539.68,537.4,537.79,16048.0
2019-11-14 11:00:00,538.44,538.44,534.89,536.16,16666.0,538.44,538.44,534.89,536.16,16666.0
2019-11-14 11:10:00,536.99,537.78,534.56,534.89,5056.0,536.99,537.78,534.56,534.89,5056.0
2019-11-14 11:20:00,534.78,534.94,534.02,534.72,11766.0,534.78,534.94,534.02,534.72,11766.0
2019-11-14 11:30:00,534.71,535.39,534.49,535.3,8321.0,534.71,535.39,534.49,535.3,8321.0
2019-11-14 11:40:00,535.56,535.69,533.66,534.7,13072.0,535.56,535.69,533.66,534.7,13072.0
2019-11-14 11:50:00,535.32,537.98,533.86,536.5,8931.0,535.32,537.98,533.86,536.5,8931.0
2019-11-14 12:00:00,536.78,536.83,534.12,535.3,9990.0,536.78,536.83,534.12,535.3,9990.0
2019-11-14 12:10:00,535.26,536.26,534.9,535.64,5538.0,535.26,536.26,534.9,535.64,5538.0
2019-11-14 12:20:00,535.5,535.51,533.53,534.83,23953.0,535.5,535.51,533.53,534.83,23953.0
2019-11-14 12:30:00,534.84,535.54,533.56,534.56,18547.0,534.84,535.54,533.56,534.56,18547.0
2019-11-14 12:40:00,534.82,535.8,533.61,534.97,16204.0,534.82,535.8,533.61,534.97,16204.0
2019-11-14 12:50:00,535.22,535.84,534.13,535.84,9659.0,535.22,535.84,534.13,535.84,9659.0
2019-11-14 13:00:00,535.38,536.17,534.17,535.42,7759.0,535.38,536.17,534.17,535.42,7759.0
2019-11-14 13:10:00,535.5,536.9,535.5,536.65,2526.0,535.5,536.9,535.5,536.65,2526.0
2019-11-14 13:20:00,536.61,536.97,534.7,535.24,1540.0,536.61,536.97,534.7,535.24,1540.0
2019-11-14 13:30:00,535.0,535.79,534.73,535.44,5058.0,535.0,535.79,534.73,535.44,5058.0
2019-11-14 13:40:00,535.45,536.42,535.2,535.48,11815.0,535.45,536.42,535.2,535.48,11815.0
2019-11-14 13:50:00,535.54,535.7,533.78,535.31,10998.0,535.54,535.7,533.78,535.31,10998.0
2019-11-14 14:00:00,534.77,535.3,534.17,534.82,14964.0,534.77,535.3,534.17,534.82,14964.0
2019-11-14 14:10:00,534.83,535.19,534.56,534.56,8800.0,534.83,535.19,534.56,534.56,8800.0
2019-11-14 14:20:00,534.81,535.51,533.98,535.38,21464.0,534.81,535.51,533.98,535.38,21464.0
2019-11-14 14:30:00,535.5,535.85,534.54,535.4,9390.0,535.5,535.85,534.54,535.4,9390.0
2019-11-14 14:40:00,535.19,535.65,534.34,535.05,13447.0,535.19,535.65,534.34,535.05,13447.0
2019-11-14 14:50:00,534.93,535.3,534.26,535.0,18483.0,534.93,535.3,534.26,535.0,18483.0
2019-11-14 15:00:00,534.8,536.35,534.66,536.35,4646.0,534.8,536.35,534.66,536.35,4646.0
2019-11-14 15:10:00,536.47,537.12,534.54,535.76,8794.0,536.47,537.12,534.54,535.76,8794.0
2019-11-14 15:20:00,535.42,535.83,534.11,534.99,6660.0,535.42,535.83,534.11,534.99,6660.0
2019-11-14 15:30:00,534.88,536.35,534.7,536.03,16088.0,534.88,536.35,534.7,536.03,16088.0
2019-11-14 15:40:00,536.15,536.43,535.63,536.39,12781.0,536.15,536.43,535.63,536.39,12781.0
2019-11-14 15:50:00,536.27,537.46,536.26,537.14,34597.0,536.27,537.46,536.26,537.14,34597.0
2019-11-15 09:30:00,541.1,544.67,538.27,543.01,22938.0,541.1,544.67,538.27,543.01,22938.0
2019-11-15 09:40:00,541.95,542.49,538.0,540.2,14340.0,541.95,542.49,538.0,540.2,14340.0
2019-11-15 09:50:00,539.83,540.86,538.4,540.49,29724.0,539.83,540.86,538.4,540.49,29724.0
2019-11-15 10:00:00,540.36,542.78,539.18,539.88,29119.0,540.36,542.78,539.18,539.88,29119.0
2019-11-15 10:10:00,540.15,543.73,539.47,543.72,11125.0,540.15,543.73,539.47,543.72,11125.0
2019-11-15 10:20:00,544.75,545.5,543.33,544.45,2342.0,544.75,545.5,543.33,544.45,2342.0
2019-11-15 10:30:00,543.89,544.86,543.19,543.69,7986.0,543.89,544.86,543.19,543.69,7986.0
2019-11-15 10:40:00,542.88,542.89,539.07,540.2,38882.0,542.88,542.89,539.07,540.2,38882.0
2019-11-15 10:50:00,540.01,542.42,539.67,542.19,19918.0,540.01,542.42,539.67,542.19,19918.0
2019-11-15 11:00:00,542.63,543.9,540.88,541.85,6933.0,542.63,543.9,540.88,541.85,6933.0
2019-11-15 11:10:00,541.96,541.96,540.0,540.0,6751.0,541.96,541.96,540.0,540.0,6751.0
2019-11-15 11:20:00,540.08,541.39,539.46,541.29,4897.0,540.08,541.39,539.46,541.29,4897.0
2019-11-15 11:30:00,541.15,542.28,540.58,542.28,10561.0,541.15,542.28,540.58,542.28,10561.0
2019-11-15 11:40:00,542.2,542.2,540.49,540.71,6710.0,542.2,542.2,540.49,540.71,6710.0
2019-11-15 11:50:00,541.18,541.9,541.13,541.46,4008.0,541.18,541.9,541.13,541.46,4008.0
2019-11-15 12:00:00,541.37,545.7,541.36,544.86,31992.0,541.37,545.7,541.36,544.86,31992.0
2019-11-15 12:10:00,544.19,545.57,544.19,545.46,44619.0,544.19,545.57,544.19,545.46,44619.0
2019-11-15 12:20:00,545.69,546.56,543.45,543.46,15871.0,545.69,546.56,543.45,543.46,15871.0
2019-11-15 12:30:00,543.41,545.5,543.41,545.48,13668.0,543.41,545.5,543.41,545.48,13668.0
2019-11-15 12:40:00,545.46,547.23,545.1,547.23,4370.0,545.46,547.23,545.1,547.23,4370.0
2019-11-15 12:50:00,547.31,547.31,545.61,546.49,8166.0,547.31,547.31,545.61,546.49,8166.0
2019-11-15 13:00:00,546.73,547.24,545.55,547.24,8350.0,546.73,547.24,545.55,547.24,8350.0
2019-11-15 13:10:00,547.02,548.52,546.16,548.31,9147.0,547.02,548.52,546.16,548.31,9147.0
2019-11-15 13:20:00,548.11,549.0,546.5,546.5,11595.0,548.11,549.0,546.5,546.5,11595.0
2019-11-15 13:30:00,546.52,547.24,546.01,546.01,7449.0,546.52,547.24,546.01,546.01,7449.0
2019-11-15 13:40:00,545.72,547.08,544.04,546.24,17347.0,545.72,547.08,544.04,546.24,17347.0
2019-11-15 13:50:00,547.0,547.01,546.55,546.56,778.0,547.0,547.01,546.55,546.56,778.0
2019-11-15 14:00:00,546.64,548.53,546.64,548.53,4112.0,546.64,548.53,546.64,548.53,4112.0
2019-11-15 14:10:00,548.68,549.72,547.95,549.13,25352.0,548.68,549.72,547.95,549.13,25352.0
2019-11-15 14:20:00,549.39,549.94,548.58,549.46,35834.0,549.39,549.94,548.58,549.46,35834.0
2019-11-15 14:30:00,549.49,550.53,548.71,550.26,42973.0,549.49,550.53,548.71,550.26,42973.0
2019-11-15 14:40:00,550.25,551.64,549.76,550.03,8465.0,550.25,551.64,549.76,550.03,8465.0
2019-11-15 14:50:00,550.0,550.5,549.75,549.91,4954.0,550.0,550.5,549.75,549.91,4954.0
2019-11-15 15:00:00,549.78,550.44,547.01,547.45,22843.0,549.78,550.44,547.01,547.45,22843.0
2019-11-15 15:10:00,547.0,549.66,546.02,549.66,11095.0,547.0,549.66,546.02,549.66,11095.0
2019-11-15 15:20:00,549.16,550.21,548.59,549.01,11203.0,549.16,550.21,548.59,549.01,11203.0
2019-11-15 15:30:00,548.99,549.83,548.34,548.93,7589.0,548.99,549.83,548.34,548.93,7589.0
2019-11-15 15:40:00,548.98,550.3,548.78,549.51,8683.0,548.98,550.3,548.78,549.51,8683.0
2019-11-15 15:50:00,549.7,551.5,549.36,549.9,29289.0,549.7,551.5,549.36,549.9,29289.0
2019-11-18 09:30:00,550.11,552.32,545.9,548.58,17610.0,550.11,552.32,545.9,548.58,17610.0
2019-11-18 09:40:00,548.4,548.82,546.65,548.25,20755.0,548.4,548.82,546.65,548.25,20755.0
2019-11-18 09:50:00,548.76,549.42,545.96,546.0,29654.0,548.76,549.42,545.96,546.0,29654.0
2019-11-18 10:00:00,546.0,546.79,542.17,545.57,21527.0,546.0,546.79,542.17,545.57,21527.0
2019-11-18 10:10:00,545.25,546.29,544.44,544.75,7884.0,545.25,546.29,544.44,544.75,7884.0
2019-11-18 10:20:00,544.96,545.36,540.68,540.73,7800.0,544.96,545.36,540.68,540.73,7800.0
2019-11-18 10:30:00,541.17,543.0,540.24,542.75,27075.0,541.17,543.0,540.24,542.75,27075.0
2019-11-18 10:40:00,543.0,545.67,542.9,544.01,5450.0,543.0,545.67,542.9,544.01,5450.0
2019-11-18 10:50:00,543.97,543.97,542.72,543.71,3868.0,543.97,543.97,542.72,543.71,3868.0
2019-11-18 11:00:00,543.83,543.83,541.4,541.5,4202.0,543.83,543.83,541.4,541.5,4202.0
2019-11-18 11:10:00,541.9,544.0,540.98,541.54,3550.0,541.9,544.0,540.98,541.54,3550.0
2019-11-18 11:20:00,541.69,542.58,541.03,541.98,8633.0,541.69,542.58,541.03,541.98,8633.0
2019-11-18 11:30:00,542.01,542.02,538.0,538.53,10047.0,542.01,542.02,538.0,538.53,10047.0
2019-11-18 11:40:00,538.71,539.0,536.31,537.27,10307.0,538.71,539.0,536.31,537.27,10307.0
2019-11-18 11:50:00,537.92,538.47,536.61,538.25,8409.0,537.92,538.47,536.61,538.25,8409.0
2019-11-18 12:00:00,538.06,538.06,532.74,534.16,11639.0,538.06,538.06,532.74,534.16,11639.0
2019-11-18 12:10:00,533.98,534.05,530.6,531.71,6340.0,533.98,534.05,530.6,531.71,6340.0
2019-11-18 12:20:00,532.38,532.38,530.35,531.88,9800.0,532.38,532.38,530.35,531.88,9800.0
2019-11-18 12:30:00,531.95,533.37,530.74,533.34,9196.0,531.95,533.37,530.74,533.34,9196.0
2019-11-18 12:40:00,532.94,537.04,532.92,536.52,2682.0,532.94,537.04,532.92,536.52,2682.0
2019-11-18 12:50:00,536.8,536.8,534.53,535.71,6180.0,536.8,536.8,534.53,535.71,6180.0
2019-11-18 13:00:00,536.23,536.34,534.57,534.66,4840.0,536.23,536.34,534.57,534.66,4840.0
2019-11-18 13:10:00,535.06,535.58,534.42,535.58,1369.0,535.06,535.58,534.42,535.58,1369.0
2019-11-18 13:20:00,535.41,535.91,535.02,535.25,1445.0,535.41,535.91,535.02,535.25,1445.0
2019-11-18 13:30:00,535.68,535.71,535.19,535.29,1901.0,535.68,535.71,535.19,535.29,1901.0
2019-11-18 13:40:00,535.0,535.52,533.52,535.52,4173.0,535.0,535.52,533.52,535.52,4173.0
2019-11-18 13:50:00,534.82,535.11,534.29,534.81,1998.0,534.82,535.11,534.29,534.81,1998.0
2019-11-18 14:00:00,534.7,535.39,534.11,535.35,4117.0,534.7,535.39,534.11,535.35,4117.0
2019-11-18 14:10:00,535.39,535.73,535.36,535.73,700.0,535.39,535.73,535.36,535.73,700.0
2019-11-18 14:20:00,536.63,536.63,535.43,535.44,340.0,536.63,536.63,535.43,535.44,340.0
2019-11-18 14:30:00,535.28,536.57,534.7,536.57,14112.0,535.28,536.57,534.7,536.57,14112.0
2019-11-18 14:40:00,536.46,536.46,535.92,536.11,1820.0,536.46,536.46,535.92,536.11,1820.0
2019-11-18 14:50:00,536.03,536.03,533.61,533.88,8999.0,536.03,536.03,533.61,533.88,8999.0
2019-11-18 15:00:00,533.8,534.42,532.45,532.73,9473.0,533.8,534.42,532.45,532.73,9473.0
2019-11-18 15:10:00,533.46,533.47,531.7,532.33,7975.0,533.46,533.47,531.7,532.33,7975.0
2019-11-18 15:20:00,532.5,533.7,532.37,533.16,6833.0,532.5,533.7,532.37,533.16,6833.0
2019-11-18 15:30:00,532.78,533.97,532.06,533.5,12451.0,532.78,533.97,532.06,533.5,12451.0
2019-11-18 15:40:00,533.48,534.47,532.78,533.91,18348.0,533.48,534.47,532.78,533.91,18348.0
2019-11-18 15:50:00,533.49,534.41,531.76,532.47,44439.0,533.49,534.41,531.76,532.47,44439.0
2019-11-19 09:30:00,533.3,536.94,526.29,528.01,9172.0,533.3,536.94,526.29,528.01,9172.0
2019-11-19 09:40:00,528.14,530.86,526.85,527.97,6055.0,528.14,530.86,526.85,527.97,6055.0
2019-11-19 09:50:00,527.87,527.89,521.56,521.56,9188.0,527.87,527.89,521.56,521.56,9188.0
2019-11-19 10:00:00,521.58,522.75,518.19,522.26,14313.0,521.58,522.75,518.19,522.26,14313.0
2019-11-19 10:10:00,522.35,525.4,522.34,525.37,3720.0,522.35,525.4,522.34,525.37,3720.0
2019-11-19 10:20:00,524.7,526.41,524.7,526.16,5988.0,524.7,526.41,524.7,526.16,5988.0
2019-11-19 10:30:00,526.2,528.57,526.12,528.4,14301.0,526.2,528.57,526.12,528.4,14301.0
2019-11-19 10:40:00,528.35,532.57,528.3,531.45,11337.0,528.35,532.57,528.3,531.45,11337.0
2019-11-19 10:50:00,531.45,531.58,528.14,529.82,14067.0,531.45,531.58,528.14,529.82,14067.0
2019-11-19 11:00:00,529.96,531.12,529.67,529.99,13966.0,529.96,531.12,529.67,529.99,13966.0
2019-11-19 11:10:00,530.4,531.43,529.65,530.89,9926.0,530.4,531.43,529.65,530.89,9926.0
2019-11-19 11:20:00,530.89,531.14,529.2,530.95,9058.0,530.89,531.14,529.2,530.95,9058.0
2019-11-19 11:30:00,530.95,532.34,530.95,532.16,2634.0,530.95,532.34,530.95,532.16,2634.0
2019-11-19 11:40:00,532.35,532.51,530.83,531.21,2190.0,532.35,532.51,530.83,531.21,2190.0
2019-11-19 11:50:00,531.61,531.71,530.9,531.15,2745.0,531.61,531.71,530.9,531.15,2745.0
2019-11-19 12:00:00,531.39,531.57,530.22,531.55,8017.0,531.39,531.57,530.22,531.55,8017.0
2019-11-19 12:10:00,531.68,532.07,531.04,531.11,3111.0,531.68,532.07,531.04,531.11,3111.0
2019-11-19 12:20:00,531.63,531.9,530.77,531.3,3225.0,531.63,531.9,530.77,531.3,3225.0
2019-11-19 12:30:00,531.23,531.78,530.66,531.73,8315.0,531.23,531.78,530.66,531.73,8315.0
2019-11-19 12:40:00,531.43,533.06,531.3,533.06,5043.0,531.43,533.06,531.3,533.06,5043.0
2019-11-19 12:50:00,533.26,533.35,532.04,532.04,3093.0,533.26,533.35,532.04,532.04,3093.0
2019-11-19 13:00:00,532.52,533.28,532.03,533.27,7249.0,532.52,533.28,532.03,533.27,7249.0
2019-11-19 13:10:00,533.0,533.38,532.49,532.88,2200.0,533.0,533.38,532.49,532.88,2200.0
2019-11-19 13:20:00,532.88,532.96,531.27,532.58,16941.0,532.88,532.96,531.27,532.58,16941.0
2019-11-19 13:30:00,532.31,532.78,531.77,532.22,3484.0,532.31,532.78,531.77,532.22,3484.0
2019-11-19 13:40:00,531.89,533.37,530.75,532.37,20762.0,531.89,533.37,530.75,532.37,20762.0
2019-11-19 13:50:00,532.44,533.03,531.26,532.62,16177.0,532.44,533.03,531.26,532.62,16177.0
2019-11-19 14:00:00,532.39,533.93,532.34,533.17,2915.0,532.39,533.93,532.34,533.17,2915.0
2019-11-19 14:10:00,532.96,533.6,532.61,533.28,1815.0,532.96,533.6,532.61,533.28,1815.0
2019-11-19 14:20:00,533.96,533.96,533.51,533.92,700.0,533.96,533.96,533.51,533.92,700.0
2019-11-19 14:30:00,533.52,534.0,532.46,533.95,5246.0,533.52,534.0,532.46,533.95,5246.0
2019-11-19 14:40:00,534.55,535.48,534.41,535.48,4964.0,534.55,535.48,534.41,535.48,4964.0
2019-11-19 14:50:00,535.08,535.21,532.22,533.34,4006.0,535.08,535.21,532.22,533.34,4006.0
2019-11-19 15:00:00,534.27,534.96,534.05,534.96,1400.0,534.27,534.96,534.05,534.96,1400.0
2019-11-19 15:10:00,534.33,534.85,533.77,534.07,2200.0,534.33,534.85,533.77,534.07,2200.0
2019-11-19 15:20:00,534.33,535.23,533.36,533.71,6312.0,534.33,535.23,533.36,533.71,6312.0
2019-11-19 15:30:00,533.7,535.15,533.37,534.83,8322.0,533.7,535.15,533.37,534.83,8322.0
2019-11-19 15:40:00,534.81,535.49,534.23,535.23,7819.0,534.81,535.49,534.23,535.23,7819.0
2019-11-19 15:50:00,535.23,537.31,535.07,536.32,25611.0,535.23,537.31,535.07,536.32,25611.0
2019-11-20 09:30:00,535.0,540.0,534.1,539.89,4162.0,535.0,540.0,534.1,539.89,4162.0
2019-11-20 09:40:00,540.3,541.82,539.48,540.41,18902.0,540.3,541.82,539.48,540.41,18902.0
2019-11-20 09:50:00,540.31,540.32,534.78,535.28,10698.0,540.31,540.32,534.78,535.28,10698.0
2019-11-20 10:00:00,535.19,536.0,533.48,534.66,10469.0,535.19,536.0,533.48,534.66,10469.0
2019-11-20 10:10:00,534.1,537.5,534.08,537.5,8672.0,534.1,537.5,534.08,537.5,8672.0
2019-11-20 10:20:00,537.88,540.7,537.51,539.29,6073.0,537.88,540.7,537.51,539.29,6073.0
2019-11-20 10:30:00,539.26,539.97,537.6,538.84,4190.0,539.26,539.97,537.6,538.84,4190.0
2019-11-20 10:40:00,539.03,540.23,538.0,540.21,2271.0,539.03,540.23,538.0,540.21,2271.0
2019-11-20 10:50:00,541.03,541.68,539.0,540.94,31694.0,541.03,541.68,539.0,540.94,31694.0
2019-11-20 11:00:00,541.4,545.0,541.4,544.96,8148.0,541.4,545.0,541.4,544.96,8148.0
2019-11-20 11:10:00,543.99,544.68,543.3,544.13,2205.0,543.99,544.68,543.3,544.13,2205.0
2019-11-20 11:20:00,544.02,545.67,544.02,545.37,8146.0,544.02,545.67,544.02,545.37,8146.0
2019-11-20 11:30:00,544.53,546.24,543.86,546.24,3407.0,544.53,546.24,543.86,546.24,3407.0
2019-11-20 11:40:00,546.24,546.92,544.59,545.81,7295.0,546.24,546.92,544.59,545.81,7295.0
2019-11-20 11:50:00,545.78,546.8,545.53,545.75,4830.0,545.78,546.8,545.53,545.75,4830.0
2019-11-20 12:00:00,545.85,546.42,541.25,544.93,24908.0,545.85,546.42,541.25,544.93,24908.0
2019-11-20 12:10:00,545.01,546.2,545.0,545.59,2267.0,545.01,546.2,545.0,545.59,2267.0
2019-11-20 12:20:00,545.79,545.79,544.31,544.32,6968.0,545.79,545.79,544.31,544.32,6968.0
2019-11-20 12:30:00,545.46,545.46,544.32,544.85,2813.0,545.46,545.46,544.32,544.85,2813.0
2019-11-20 12:40:00,544.92,545.26,543.59,543.59,3600.0,544.92,545.26,543.59,543.59,3600.0
2019-11-20 12:50:00,543.71,543.89,538.63,538.7,11874.0,543.71,543.89,538.63,538.7,11874.0
2019-11-20 13:00:00,539.17,540.57,537.83,539.0,12849.0,539.17,540.57,537.83,539.0,12849.0
2019-11-20 13:10:00,538.9,538.9,537.17,537.29,8328.0,538.9,538.9,537.17,537.29,8328.0
2019-11-20 13:20:00,537.29,542.36,537.28,539.75,7429.0,537.29,542.36,537.28,539.75,7429.0
2019-11-20 13:30:00,540.36,540.86,537.84,540.47,17460.0,540.36,540.86,537.84,540.47,17460.0
2019-11-20 13:40:00,539.93,541.41,539.66,541.0,5040.0,539.93,541.41,539.66,541.0,5040.0
2019-11-20 13:50:00,541.0,541.35,539.88,541.2,3889.0,541.0,541.35,539.88,541.2,3889.0
2019-11-20 14:00:00,541.19,541.2,539.19,540.33,3439.0,541.19,541.2,539.19,540.33,3439.0
2019-11-20 14:10:00,540.69,541.2,540.69,541.19,900.0,540.69,541.2,540.69,541.19,900.0
2019-11-20 14:20:00,541.19,541.96,540.44,541.95,3100.0,541.19,541.96,540.44,541.95,3100.0
2019-11-20 14:30:00,541.99,543.8,541.95,543.73,3500.0,541.99,543.8,541.95,543.73,3500.0
2019-11-20 14:40:00,543.74,544.97,542.19,542.72,6931.0,543.74,544.97,542.19,542.72,6931.0
2019-11-20 14:50:00,542.9,543.81,542.67,542.67,3609.0,542.9,543.81,542.67,542.67,3609.0
2019-11-20 15:00:00,542.53,543.37,542.2,542.2,4225.0,542.53,543.37,542.2,542.2,4225.0
2019-11-20 15:10:00,542.3,542.84,541.82,542.57,2634.0,542.3,542.84,541.82,542.57,2634.0
2019-11-20 15:20:00,542.13,544.3,541.66,543.46,41271.0,542.13,544.3,541.66,543.46,41271.0
2019-11-20 15:30:00,542.89,545.48,542.66,545.48,9630.0,542.89,545.48,542.66,545.48,9630.0
2019-11-20 15:40:00,545.75,546.91,545.06,546.34,21194.0,545.75,546.91,545.06,546.34,21194.0
2019-11-20 15:50:00,546.77,547.98,545.27,547.98,50971.0,546.77,547.98,545.27,547.98,50971.0
2019-11-21 09:30:00,548.62,550.38,546.48,548.86,4487.0,548.62,550.38,546.48,548.86,4487.0
2019-11-21 09:40:00,549.55,550.49,548.7,549.72,8398.0,549.55,550.49,548.7,549.72,8398.0
2019-11-21 09:50:00,550.19,555.19,550.19,553.08,9491.0,550.19,555.19,550.19,553.08,9491.0
2019-11-21 10:00:00,553.0,555.0,552.3,553.87,6452.0,553.0,555.0,552.3,553.87,6452.0
2019-11-21 10:10:00,555.25,555.55,553.68,554.93,6526.0,555.25,555.55,553.68,554.93,6526.0
2019-11-21 10:20:00,554.65,556.49,551.0,551.23,13580.0,554.65,556.49,551.0,551.23,13580.0
2019-11-21 10:30:00,551.1,552.46,548.46,552.46,10509.0,551.1,552.46,548.46,552.46,10509.0
2019-11-21 10:40:00,553.11,554.12,551.92,553.95,9280.0,553.11,554.12,551.92,553.95,9280.0
2019-11-21 10:50:00,553.9,557.19,553.27,556.9,13043.0,553.9,557.19,553.27,556.9,13043.0
2019-11-21 11:00:00,556.81,558.18,556.77,557.85,5168.0,556.81,558.18,556.77,557.85,5168.0
2019-11-21 11:10:00,558.34,558.34,555.78,556.41,9041.0,558.34,558.34,555.78,556.41,9041.0
2019-11-21 11:20:00,556.37,558.56,556.36,557.81,10836.0,556.37,558.56,556.36,557.81,10836.0
2019-11-21 11:30:00,557.62,557.62,556.54,557.04,6650.0,557.62,557.62,556.54,557.04,6650.0
2019-11-21 11:40:00,557.15,559.15,556.95,557.85,12366.0,557.15,559.15,556.95,557.85,12366.0
2019-11-21 11:50:00,557.26,557.27,555.22,555.22,2279.0,557.26,557.27,555.22,555.22,2279.0
2019-11-21 12:00:00,555.35,557.78,555.22,557.1,7098.0,555.35,557.78,555.22,557.1,7098.0
2019-11-21 12:10:00,557.04,557.04,554.02,554.11,5961.0,557.04,557.04,554.02,554.11,5961.0
2019-11-21 12:20:00,554.06,557.93,553.95,557.93,6153.0,554.06,557.93,553.95,557.93,6153.0
2019-11-21 12:30:00,557.74,558.64,557.5,558.0,4534.0,557.74,558.64,557.5,558.0,4534.0
2019-11-21 12:40:00,557.8,557.8,555.98,557.12,4540.0,557.8,557.8,555.98,557.12,4540.0
2019-11-21 12:50:00,557.17,559.26,557.11,559.12,2100.0,557.17,559.26,557.11,559.12,2100.0
2019-11-21 13:00:00,559.05,559.05,556.18,557.12,4118.0,559.05,559.05,556.18,557.12,4118.0
2019-11-21 13:10:00,557.0,557.96,556.62,557.74,2602.0,557.0,557.96,556.62,557.74,2602.0
2019-11-21 13:20:00,558.12,558.79,557.48,557.79,3000.0,558.12,558.79,557.48,557.79,3000.0
2019-11-21 13:30:00,557.79,558.56,556.83,558.56,6943.0,557.79,558.56,556.83,558.56,6943.0
2019-11-21 13:40:00,558.56,560.58,558.21,560.58,17611.0,558.56,560.58,558.21,560.58,17611.0
2019-11-21 13:50:00,560.54,561.5,559.77,561.45,6962.0,560.54,561.5,559.77,561.45,6962.0
2019-11-21 14:00:00,560.74,560.98,558.01,559.26,9790.0,560.74,560.98,558.01,559.26,9790.0
2019-11-21 14:10:00,559.3,561.21,559.26,560.74,4501.0,559.3,561.21,559.26,560.74,4501.0
2019-11-21 14:20:00,561.17,561.5,560.61,561.08,6245.0,561.17,561.5,560.61,561.08,6245.0
2019-11-21 14:30:00,561.18,563.63,561.17,562.46,9970.0,561.18,563.63,561.17,562.46,9970.0
2019-11-21 14:40:00,561.86,563.2,561.8,561.86,7791.0,561.86,563.2,561.8,561.86,7791.0
2019-11-21 14:50:00,561.61,562.59,561.55,561.99,8300.0,561.61,562.59,561.55,561.99,8300.0
2019-11-21 15:00:00,561.99,563.18,561.03,561.13,8170.0,561.99,563.18,561.03,561.13,8170.0
2019-11-21 15:10:00,561.11,562.15,560.74,561.04,10405.0,561.11,562.15,560.74,561.04,10405.0
2019-11-21 15:20:00,561.04,561.7,560.44,561.39,10970.0,561.04,561.7,560.44,561.39,10970.0
2019-11-21 15:30:00,561.4,562.0,559.53,559.68,32903.0,561.4,562.0,559.53,559.68,32903.0
2019-11-21 15:40:00,560.06,562.0,559.76,561.43,20685.0,560.06,562.0,559.76,561.43,20685.0
2019-11-21 15:50:00,560.93,563.41,560.57,562.75,69399.0,560.93,563.41,560.57,562.75,69399.0
2019-11-22 09:30:00,564.63,564.63,560.26,562.0,14701.0,564.63,564.63,560.26,562.0,14701.0
2019-11-22 09:40:00,561.01,562.0,559.2,560.92,21682.0,561.01,562.0,559.2,560.92,21682.0
2019-11-22 09:50:00,561.1,562.19,559.5,561.94,26101.0,561.1,562.19,559.5,561.94,26101.0
2019-11-22 10:00:00,562.04,564.23,560.77,561.29,31484.0,562.04,564.23,560.77,561.29,31484.0
2019-11-22 10:10:00,560.98,561.47,555.73,558.24,13688.0,560.98,561.47,555.73,558.24,13688.0
2019-11-22 10:20:00,559.26,559.42,556.95,556.96,15416.0,559.26,559.42,556.95,556.96,15416.0
2019-11-22 10:30:00,556.62,556.95,554.54,554.55,7332.0,556.62,556.95,554.54,554.55,7332.0
2019-11-22 10:40:00,554.51,558.23,554.5,557.72,8136.0,554.51,558.23,554.5,557.72,8136.0
2019-11-22 10:50:00,558.44,559.26,556.5,558.46,3956.0,558.44,559.26,556.5,558.46,3956.0
2019-11-22 11:00:00,558.15,560.09,557.47,559.54,6354.0,558.15,560.09,557.47,559.54,6354.0
2019-11-22 11:10:00,559.47,561.18,559.05,561.18,8823.0,559.47,561.18,559.05,561.18,8823.0
2019-11-22 11:20:00,561.28,562.64,561.17,561.18,1840.0,561.28,562.64,561.17,561.18,1840.0
2019-11-22 11:30:00,560.84,562.14,560.83,561.4,2446.0,560.84,562.14,560.83,561.4,2446.0
2019-11-22 11:40:00,561.24,562.15,560.23,560.86,3900.0,561.24,562.15,560.23,560.86,3900.0
2019-11-22 11:50:00,560.53,561.31,560.16,560.17,2528.0,560.53,561.31,560.16,560.17,2528.0
2019-11-22 12:00:00,559.95,561.26,559.95,560.61,2101.0,559.95,561.26,559.95,560.61,2101.0
2019-11-22 12:10:00,561.0,561.17,560.75,561.0,1000.0,561.0,561.17,560.75,561.0,1000.0
2019-11-22 12:20:00,561.03,561.35,560.81,560.81,1345.0,561.03,561.35,560.81,560.81,1345.0
2019-11-22 12:30:00,560.87,561.34,560.06,560.78,5835.0,560.87,561.34,560.06,560.78,5835.0
2019-11-22 12:40:00,560.5,561.95,560.5,561.95,3237.0,560.5,561.95,560.5,561.95,3237.0
2019-11-22 12:50:00,562.0,562.22,561.74,562.0,1125.0,562.0,562.22,561.74,562.0,1125.0
2019-11-22 13:00:00,561.57,562.35,561.57,562.35,900.0,561.57,562.35,561.57,562.35,900.0
2019-11-22 13:10:00,562.67,563.2,561.58,562.93,2893.0,562.67,563.2,561.58,562.93,2893.0
2019-11-22 13:20:00,562.71,562.71,562.05,562.05,400.0,562.71,562.71,562.05,562.05,400.0
2019-11-22 13:30:00,561.48,561.59,561.08,561.48,600.0,561.48,561.59,561.08,561.48,600.0
2019-11-22 13:40:00,561.13,561.99,560.91,561.7,5252.0,561.13,561.99,560.91,561.7,5252.0
2019-11-22 13:50:00,561.74,562.05,561.51,562.05,1700.0,561.74,562.05,561.51,562.05,1700.0
2019-11-22 14:00:00,562.5,562.74,561.64,562.28,3400.0,562.5,562.74,561.64,562.28,3400.0
2019-11-22 14:10:00,562.28,562.72,561.71,562.72,3300.0,562.28,562.72,561.71,562.72,3300.0
2019-11-22 14:20:00,562.64,563.8,562.42,563.37,7204.0,562.64,563.8,562.42,563.37,7204.0
2019-11-22 14:30:00,563.89,565.85,563.61,564.4,3000.0,563.89,565.85,563.61,564.4,3000.0
2019-11-22 14:40:00,564.91,566.0,564.72,565.85,2811.0,564.91,566.0,564.72,565.85,2811.0
2019-11-22 14:50:00,565.74,567.28,565.73,566.06,11800.0,565.74,567.28,565.73,566.06,11800.0
2019-11-22 15:00:00,565.93,567.47,563.55,564.07,17919.0,565.93,567.47,563.55,564.07,17919.0
2019-11-22 15:10:00,564.32,566.34,564.32,565.36,9730.0,564.32,566.34,564.32,565.36,9730.0
2019-11-22 15:20:00,565.58,565.78,564.03,565.08,3200.0,565.58,565.78,564.03,565.08,3200.0
2019-11-22 15:30:00,565.08,565.38,564.56,564.59,2600.0,565.08,565.38,564.56,564.59,2600.0
2019-11-22 15:40:00,564.33,564.99,564.32,564.53,3452.0,564.33,564.99,564.32,564.53,3452.0
2019-11-22 15:50:00,564.12,566.25,563.56,565.95,24986.0,564.12,566.25,563.56,565.95,24986.0
2019-11-25 09:30:00,567.23,573.45,566.97,573.44,7213.0,567.23,573.45,566.97,573.44,7213.0
2019-11-25 09:40:00,572.16,577.33,571.52,576.0,10693.0,572.16,577.33,571.52,576.0,10693.0
2019-11-25 09:50:00,576.09,577.29,573.73,574.46,4952.0,576.09,577.29,573.73,574.46,4952.0
2019-11-25 10:00:00,574.7,576.38,573.81,575.51,8174.0,574.7,576.38,573.81,575.51,8174.0
2019-11-25 10:10:00,575.5,576.27,573.01,575.94,14810.0,575.5,576.27,573.01,575.94,14810.0
2019-11-25 10:20:00,575.85,576.3,573.23,575.0,5780.0,575.85,576.3,573.23,575.0,5780.0
2019-11-25 10:30:00,575.51,575.74,574.77,575.57,2300.0,575.51,575.74,574.77,575.57,2300.0
2019-11-25 10:40:00,575.37,575.91,574.66,575.09,2537.0,575.37,575.91,574.66,575.09,2537.0
2019-11-25 10:50:00,575.5,577.89,574.94,577.89,7598.0,575.5,577.89,574.94,577.89,7598.0
2019-11-25 11:00:00,577.99,578.1,576.37,576.48,3336.0,577.99,578.1,576.37,576.48,3336.0
2019-11-25 11:10:00,576.0,576.27,574.33,575.6,3868.0,576.0,576.27,574.33,575.6,3868.0
2019-11-25 11:20:00,575.04,575.67,574.5,575.37,1595.0,575.04,575.67,574.5,575.37,1595.0
2019-11-25 11:30:00,575.35,575.77,575.0,575.77,2723.0,575.35,575.77,575.0,575.77,2723.0
2019-11-25 11:40:00,576.16,576.16,574.11,574.6,4300.0,576.16,576.16,574.11,574.6,4300.0
2019-11-25 11:50:00,574.61,577.33,574.18,576.68,5600.0,574.61,577.33,574.18,576.68,5600.0
2019-11-25 12:00:00,577.27,577.4,576.94,576.94,1100.0,577.27,577.4,576.94,576.94,1100.0
2019-11-25 12:10:00,576.92,576.97,575.93,576.6,7135.0,576.92,576.97,575.93,576.6,7135.0
2019-11-25 12:20:00,576.07,576.8,575.87,576.2,2300.0,576.07,576.8,575.87,576.2,2300.0
2019-11-25 12:30:00,576.65,577.65,576.43,577.65,2000.0,576.65,577.65,576.43,577.65,2000.0
2019-11-25 12:40:00,576.91,577.21,575.87,576.47,4702.0,576.91,577.21,575.87,576.47,4702.0
2019-11-25 12:50:00,576.77,576.9,576.19,576.5,2589.0,576.77,576.9,576.19,576.5,2589.0
2019-11-25 13:00:00,576.83,579.95,576.83,579.47,15867.0,576.83,579.95,576.83,579.47,15867.0
2019-11-25 13:10:00,579.1,580.3,579.1,580.26,3108.0,579.1,580.3,579.1,580.26,3108.0
2019-11-25 13:20:00,580.2,580.4,579.97,580.11,9682.0,580.2,580.4,579.97,580.11,9682.0
2019-11-25 13:30:00,580.24,581.25,580.24,581.25,4373.0,580.24,581.25,580.24,581.25,4373.0
2019-11-25 13:40:00,581.97,582.81,581.74,582.38,4800.0,581.97,582.81,581.74,582.38,4800.0
2019-11-25 13:50:00,582.42,582.98,582.37,582.78,1700.0,582.42,582.98,582.37,582.78,1700.0
2019-11-25 14:00:00,583.15,585.19,583.15,583.52,12558.0,583.15,585.19,583.15,583.52,12558.0
2019-11-25 14:10:00,584.31,587.5,584.31,587.12,9943.0,584.31,587.5,584.31,587.12,9943.0
2019-11-25 14:20:00,586.07,586.28,584.79,584.79,2465.0,586.07,586.28,584.79,584.79,2465.0
2019-11-25 14:30:00,585.6,586.03,585.18,585.2,1200.0,585.6,586.03,585.18,585.2,1200.0
2019-11-25 14:40:00,584.44,584.93,583.26,584.88,3600.0,584.44,584.93,583.26,584.88,3600.0
2019-11-25 14:50:00,584.84,585.3,583.86,584.0,5460.0,584.84,585.3,583.86,584.0,5460.0
2019-11-25 15:00:00,584.0,585.15,583.96,584.94,3900.0,584.0,585.15,583.96,584.94,3900.0
2019-11-25 15:10:00,585.04,585.62,584.7,585.62,3475.0,585.04,585.62,584.7,585.62,3475.0
2019-11-25 15:20:00,585.67,586.9,585.17,585.57,9267.0,585.67,586.9,585.17,585.57,9267.0
2019-11-25 15:30:00,585.41,585.58,584.57,585.41,10853.0,585.41,585.58,584.57,585.41,10853.0
2019-11-25 15:40:00,585.25,585.63,585.0,585.02,21753.0,585.25,585.63,585.0,585.02,21753.0
2019-11-25 15:50:00,585.0,585.6,583.7,585.6,49525.0,585.0,585.6,583.7,585.6,49525.0
2019-11-26 09:30:00,582.05,586.99,577.94,580.5,43358.0,582.05,586.99,577.94,580.5,43358.0
2019-11-26 09:40:00,579.92,583.54,578.77,580.27,12170.0,579.92,583.54,578.77,580.27,12170.0
2019-11-26 09:50:00,580.04,581.33,578.51,578.56,14495.0,580.04,581.33,578.51,578.56,14495.0
2019-11-26 10:00:00,580.3,580.31,577.14,578.01,7354.0,580.3,580.31,577.14,578.01,7354.0
2019-11-26 10:10:00,578.17,578.17,576.14,577.51,3597.0,578.17,578.17,576.14,577.51,3597.0
2019-11-26 10:20:00,578.1,578.94,577.49,578.94,2910.0,578.1,578.94,577.49,578.94,2910.0
2019-11-26 10:30:00,578.96,582.1,578.71,582.1,6010.0,578.96,582.1,578.71,582.1,6010.0
2019-11-26 10:40:00,581.52,581.53,579.54,579.92,4191.0,581.52,581.53,579.54,579.92,4191.0
2019-11-26 10:50:00,580.0,581.5,579.87,580.53,7811.0,580.0,581.5,579.87,580.53,7811.0
2019-11-26 11:00:00,580.73,581.34,580.7,581.0,3300.0,580.73,581.34,580.7,581.0,3300.0
2019-11-26 11:10:00,580.43,581.59,579.84,580.71,2957.0,580.43,581.59,579.84,580.71,2957.0
2019-11-26 11:20:00,580.58,582.23,579.54,580.7,3417.0,580.58,582.23,579.54,580.7,3417.0
2019-11-26 11:30:00,581.09,583.1,580.9,583.1,2767.0,581.09,583.1,580.9,583.1,2767.0
2019-11-26 11:40:00,583.34,583.43,581.4,582.38,2389.0,583.34,583.43,581.4,582.38,2389.0
2019-11-26 11:50:00,583.56,583.89,583.0,583.5,1800.0,583.56,583.89,583.0,583.5,1800.0
2019-11-26 12:00:00,584.08,584.13,583.72,583.99,1925.0,584.08,584.13,583.72,583.99,1925.0
2019-11-26 12:10:00,584.14,584.47,583.28,583.28,3768.0,584.14,584.47,583.28,583.28,3768.0
2019-11-26 12:20:00,583.5,584.83,583.41,584.51,3600.0,583.5,584.83,583.41,584.51,3600.0
2019-11-26 12:30:00,584.8,585.0,583.87,584.7,5735.0,584.8,585.0,583.87,584.7,5735.0
2019-11-26 12:40:00,584.52,585.78,584.49,584.86,5180.0,584.52,585.78,584.49,584.86,5180.0
2019-11-26 12:50:00,585.0,585.2,583.56,584.05,8563.0,585.0,585.2,583.56,584.05,8563.0
2019-11-26 13:00:00,583.95,584.78,582.79,582.86,8378.0,583.95,584.78,582.79,582.86,8378.0
2019-11-26 13:10:00,582.67,584.12,581.55,582.52,8156.0,582.67,584.12,581.55,582.52,8156.0
2019-11-26 13:20:00,582.63,582.63,580.42,581.0,4108.0,582.63,582.63,580.42,581.0,4108.0
2019-11-26 13:30:00,581.34,581.34,579.31,579.69,3020.0,581.34,581.34,579.31,579.69,3020.0
2019-11-26 13:40:00,579.72,581.09,579.19,580.0,10100.0,579.72,581.09,579.19,580.0,10100.0
2019-11-26 13:50:00,579.89,580.9,578.57,578.94,4600.0,579.89,580.9,578.57,578.94,4600.0
2019-11-26 14:00:00,578.96,580.04,578.95,579.17,2792.0,578.96,580.04,578.95,579.17,2792.0
2019-11-26 14:10:00,579.26,580.94,579.23,580.94,5962.0,579.26,580.94,579.23,580.94,5962.0
2019-11-26 14:20:00,581.08,581.44,580.18,580.92,4600.0,581.08,581.44,580.18,580.92,4600.0
2019-11-26 14:30:00,580.61,581.83,580.23,581.83,5849.0,580.61,581.83,580.23,581.83,5849.0
2019-11-26 14:40:00,581.4,582.5,580.43,581.75,10206.0,581.4,582.5,580.43,581.75,10206.0
2019-11-26 14:50:00,581.56,581.56,580.24,580.73,30500.0,581.56,581.56,580.24,580.73,30500.0
2019-11-26 15:00:00,580.28,580.68,578.41,578.41,3900.0,580.28,580.68,578.41,578.41,3900.0
2019-11-26 15:10:00,578.25,579.52,577.71,579.46,8999.0,578.25,579.52,577.71,579.46,8999.0
2019-11-26 15:20:00,579.32,580.72,579.31,580.72,7441.0,579.32,580.72,579.31,580.72,7441.0
2019-11-26 15:30:00,580.43,581.58,580.19,581.58,5370.0,580.43,581.58,580.19,581.58,5370.0
2019-11-26 15:40:00,581.58,581.69,580.75,580.84,13761.0,581.58,581.69,580.75,580.84,13761.0
2019-11-26 15:50:00,581.38,584.51,581.32,582.54,40267.0,581.38,584.51,581.32,582.54,40267.0
2019-11-27 09:30:00,586.25,586.98,581.43,584.75,5363.0,586.25,586.98,581.43,584.75,5363.0
2019-11-27 09:40:00,583.3,585.31,581.92,585.31,1515.0,583.3,585.31,581.92,585.31,1515.0
2019-11-27 09:50:00,584.51,586.0,584.12,584.22,1750.0,584.51,586.0,584.12,584.22,1750.0
2019-11-27 10:00:00,584.01,584.16,583.17,583.71,1555.0,584.01,584.16,583.17,583.71,1555.0
2019-11-27 10:10:00,583.53,586.49,583.53,586.25,3789.0,583.53,586.49,583.53,586.25,3789.0
2019-11-27 10:20:00,585.54,585.54,583.8,583.8,630.0,585.54,585.54,583.8,583.8,630.0
2019-11-27 10:30:00,583.82,584.53,582.61,582.95,3536.0,583.82,584.53,582.61,582.95,3536.0
2019-11-27 10:40:00,582.45,583.89,580.02,580.65,5769.0,582.45,583.89,580.02,580.65,5769.0
2019-11-27 10:50:00,580.03,583.76,580.0,583.75,4400.0,580.03,583.76,580.0,583.75,4400.0
2019-11-27 11:00:00,582.79,583.52,581.77,581.77,1700.0,582.79,583.52,581.77,581.77,1700.0
2019-11-27 11:10:00,582.23,582.97,581.89,582.63,1800.0,582.23,582.97,581.89,582.63,1800.0
2019-11-27 11:20:00,582.55,582.89,582.14,582.24,1100.0,582.55,582.89,582.14,582.24,1100.0
2019-11-27 11:30:00,582.26,582.75,581.11,581.76,2302.0,582.26,582.75,581.11,581.76,2302.0
2019-11-27 11:40:00,582.64,583.64,581.96,582.98,1610.0,582.64,583.64,581.96,582.98,1610.0
2019-11-27 11:50:00,582.85,583.41,582.24,583.39,1000.0,582.85,583.41,582.24,583.39,1000.0
2019-11-27 12:00:00,582.5,583.43,582.45,582.89,1700.0,582.5,583.43,582.45,582.89,1700.0
2019-11-27 12:10:00,582.28,582.29,580.54,580.54,4995.0,582.28,582.29,580.54,580.54,4995.0
2019-11-27 12:20:00,580.59,582.17,580.59,582.17,1515.0,580.59,582.17,580.59,582.17,1515.0
2019-11-27 12:30:00,582.22,582.31,581.93,582.25,1400.0,582.22,582.31,581.93,582.25,1400.0
2019-11-27 12:40:00,583.33,584.41,582.96,583.49,2000.0,583.33,584.41,582.96,583.49,2000.0
2019-11-27 12:50:00,582.87,583.0,582.87,583.0,200.0,582.87,583.0,582.87,583.0,200.0
2019-11-27 13:00:00,582.29,583.81,581.87,583.81,1406.0,582.29,583.81,581.87,583.81,1406.0
2019-11-27 13:10:00,583.11,583.11,582.58,582.67,500.0,583.11,583.11,582.58,582.67,500.0
2019-11-27 13:20:00,583.46,583.48,583.11,583.11,1220.0,583.46,583.48,583.11,583.11,1220.0
2019-11-27 13:30:00,583.12,584.89,583.06,583.85,3503.0,583.12,584.89,583.06,583.85,3503.0
2019-11-27 13:40:00,584.82,585.25,583.3,583.31,5800.0,584.82,585.25,583.3,583.31,5800.0
2019-11-27 13:50:00,583.84,585.6,583.55,585.0,5536.0,583.84,585.6,583.55,585.0,5536.0
2019-11-27 14:00:00,584.42,586.52,584.42,585.85,947.0,584.42,586.52,584.42,585.85,947.0
2019-11-27 14:10:00,586.18,587.2,585.23,587.03,6652.0,586.18,587.2,585.23,587.03,6652.0
2019-11-27 14:20:00,587.6,587.61,587.27,587.27,700.0,587.6,587.61,587.27,587.27,700.0
2019-11-27 14:30:00,587.82,590.0,587.72,588.8,8712.0,587.82,590.0,587.72,588.8,8712.0
2019-11-27 14:40:00,587.96,588.34,587.75,587.75,1125.0,587.96,588.34,587.75,587.75,1125.0
2019-11-27 14:50:00,587.75,588.54,587.11,588.25,4250.0,587.75,588.54,587.11,588.25,4250.0
2019-11-27 15:00:00,588.38,588.66,587.71,588.25,5900.0,588.38,588.66,587.71,588.25,5900.0
2019-11-27 15:10:00,588.67,589.02,588.49,588.49,1000.0,588.67,589.02,588.49,588.49,1000.0
2019-11-27 15:20:00,588.03,588.97,588.03,588.76,2000.0,588.03,588.97,588.03,588.76,2000.0
2019-11-27 15:30:00,588.32,589.1,588.29,589.0,2900.0,588.32,589.1,588.29,589.0,2900.0
2019-11-27 15:40:00,589.15,589.55,588.88,589.15,3140.0,589.15,589.55,588.88,589.15,3140.0
2019-11-27 15:50:00,589.4,590.0,589.0,589.15,15534.0,589.4,590.0,589.0,589.15,15534.0
2019-11-29 09:30:00,590.79,598.55,584.85,584.85,31501.0,590.79,598.55,584.85,584.85,31501.0
2019-11-29 09:40:00,585.96,586.0,581.04,583.79,6068.0,585.96,586.0,581.04,583.79,6068.0
2019-11-29 09:50:00,583.93,586.0,583.09,583.63,21735.0,583.93,586.0,583.09,583.63,21735.0
2019-11-29 10:00:00,582.9,583.38,581.6,583.01,4442.0,582.9,583.38,581.6,583.01,4442.0
2019-11-29 10:10:00,582.9,583.29,580.37,580.37,9277.0,582.9,583.29,580.37,580.37,9277.0
2019-11-29 10:20:00,580.0,581.38,578.0,581.38,5448.0,580.0,581.38,578.0,581.38,5448.0
2019-11-29 10:30:00,581.0,583.34,580.8,582.89,6100.0,581.0,583.34,580.8,582.89,6100.0
2019-11-29 10:40:00,582.89,582.92,581.63,582.05,7608.0,582.89,582.92,581.63,582.05,7608.0
2019-11-29 10:50:00,582.06,583.58,582.06,583.27,3021.0,582.06,583.58,582.06,583.27,3021.0
2019-11-29 11:00:00,583.68,584.06,582.86,583.69,1600.0,583.68,584.06,582.86,583.69,1600.0
2019-11-29 11:10:00,583.74,584.47,582.23,582.58,7600.0,583.74,584.47,582.23,582.58,7600.0
2019-11-29 11:20:00,582.52,583.53,582.44,582.91,5747.0,582.52,583.53,582.44,582.91,5747.0
2019-11-29 11:30:00,582.2,582.2,578.56,579.9,5719.0,582.2,582.2,578.56,579.9,5719.0
2019-11-29 11:40:00,580.45,581.42,580.44,580.83,1921.0,580.45,581.42,580.44,580.83,1921.0
2019-11-29 11:50:00,580.92,582.64,580.92,582.64,13550.0,580.92,582.64,580.92,582.64,13550.0
2019-11-29 12:00:00,582.74,582.97,581.86,582.14,4650.0,582.74,582.97,581.86,582.14,4650.0
2019-11-29 12:10:00,581.4,581.54,580.27,580.27,2400.0,581.4,581.54,580.27,580.27,2400.0
2019-11-29 12:20:00,580.0,580.31,579.12,579.46,4850.0,580.0,580.31,579.12,579.46,4850.0
2019-11-29 12:30:00,579.47,580.43,579.47,579.61,7625.0,579.47,580.43,579.47,579.61,7625.0
2019-11-29 12:40:00,579.5,579.96,578.42,578.58,11260.0,579.5,579.96,578.42,578.58,11260.0
2019-11-29 12:50:00,578.39,581.18,578.33,580.59,11397.0,578.39,581.18,578.33,580.59,11397.0
2019-12-02 09:30:00,579.87,579.87,561.38,566.53,25200.0,579.87,579.87,561.38,566.53,25200.0
2019-12-02 09:40:00,566.8,572.23,563.01,563.01,14604.0,566.8,572.23,563.01,563.01,14604.0
2019-12-02 09:50:00,563.81,566.78,561.5,561.5,20171.0,563.81,566.78,561.5,561.5,20171.0
2019-12-02 10:00:00,561.36,564.32,555.88,559.62,28051.0,561.36,564.32,555.88,559.62,28051.0
2019-12-02 10:10:00,559.72,562.93,557.25,559.42,23155.0,559.72,562.93,557.25,559.42,23155.0
2019-12-02 10:20:00,559.15,560.79,557.6,560.55,7455.0,559.15,560.79,557.6,560.55,7455.0
2019-12-02 10:30:00,560.44,560.44,557.75,558.29,8440.0,560.44,560.44,557.75,558.29,8440.0
2019-12-02 10:40:00,559.09,559.56,557.46,557.9,5769.0,559.09,559.56,557.46,557.9,5769.0
2019-12-02 10:50:00,558.01,559.13,555.92,557.39,7668.0,558.01,559.13,555.92,557.39,7668.0
2019-12-02 11:00:00,557.01,559.16,556.95,558.51,8635.0,557.01,559.16,556.95,558.51,8635.0
2019-12-02 11:10:00,558.48,560.96,558.3,560.96,6130.0,558.48,560.96,558.3,560.96,6130.0
2019-12-02 11:20:00,561.47,563.25,561.47,563.09,4899.0,561.47,563.25,561.47,563.09,4899.0
2019-12-02 11:30:00,563.5,563.5,561.86,563.2,5741.0,563.5,563.5,561.86,563.2,5741.0
2019-12-02 11:40:00,562.45,565.35,562.45,565.35,1700.0,562.45,565.35,562.45,565.35,1700.0
2019-12-02 11:50:00,565.31,568.31,564.81,566.54,12630.0,565.31,568.31,564.81,566.54,12630.0
2019-12-02 12:00:00,567.15,567.45,565.89,566.43,3885.0,567.15,567.45,565.89,566.43,3885.0
2019-12-02 12:10:00,567.05,567.05,566.32,566.9,800.0,567.05,567.05,566.32,566.9,800.0
2019-12-02 12:20:00,567.47,567.47,565.33,565.33,2245.0,567.47,567.47,565.33,565.33,2245.0
2019-12-02 12:30:00,565.26,565.26,564.12,564.96,3067.0,565.26,565.26,564.12,564.96,3067.0
2019-12-02 12:40:00,566.17,566.25,566.17,566.24,260.0,566.17,566.25,566.17,566.24,260.0
2019-12-02 12:50:00,567.21,567.8,566.87,567.3,600.0,567.21,567.8,566.87,567.3,600.0
2019-12-02 13:00:00,567.22,569.09,567.22,568.7,1728.0,567.22,569.09,567.22,568.7,1728.0
2019-12-02 13:10:00,568.35,569.81,568.35,569.31,2970.0,568.35,569.81,568.35,569.31,2970.0
2019-12-02 13:20:00,569.71,569.72,568.45,568.6,1955.0,569.71,569.72,568.45,568.6,1955.0
2019-12-02 13:30:00,568.68,571.51,568.24,569.47,4400.0,568.68,571.51,568.24,569.47,4400.0
2019-12-02 13:40:00,569.55,570.77,569.55,569.98,2400.0,569.55,570.77,569.55,569.98,2400.0
2019-12-02 13:50:00,570.5,573.45,570.5,573.45,2325.0,570.5,573.45,570.5,573.45,2325.0
2019-12-02 14:00:00,573.36,574.68,572.62,574.67,7105.0,573.36,574.68,572.62,574.67,7105.0
2019-12-02 14:10:00,574.67,574.84,573.88,574.83,8606.0,574.67,574.84,573.88,574.83,8606.0
2019-12-02 14:20:00,574.29,576.65,574.25,575.76,4928.0,574.29,576.65,574.25,575.76,4928.0
2019-12-02 14:30:00,575.59,575.81,573.86,574.06,3350.0,575.59,575.81,573.86,574.06,3350.0
2019-12-02 14:40:00,574.29,576.38,574.28,575.58,2285.0,574.29,576.38,574.28,575.58,2285.0
2019-12-02 14:50:00,575.36,576.55,575.0,576.54,2188.0,575.36,576.55,575.0,576.54,2188.0
2019-12-02 15:00:00,576.01,576.01,574.1,574.11,1630.0,576.01,576.01,574.1,574.11,1630.0
2019-12-02 15:10:00,574.46,576.15,574.46,575.84,1169.0,574.46,576.15,574.46,575.84,1169.0
2019-12-02 15:20:00,575.55,575.56,574.55,574.86,4517.0,575.55,575.56,574.55,574.86,4517.0
2019-12-02 15:30:00,574.71,577.66,574.71,577.28,12695.0,574.71,577.66,574.71,577.28,12695.0
2019-12-02 15:40:00,577.28,578.46,576.73,578.46,4397.0,577.28,578.46,576.73,578.46,4397.0
2019-12-02 15:50:00,578.29,580.33,578.01,580.01,42576.0,578.29,580.33,578.01,580.01,42576.0
2019-12-03 09:30:00,570.43,576.35,567.17,574.05,54636.0,570.43,576.35,567.17,574.05,54636.0
2019-12-03 09:40:00,573.1,575.74,570.2,572.04,56575.0,573.1,575.74,570.2,572.04,56575.0
2019-12-03 09:50:00,570.59,573.02,570.05,571.74,8391.0,570.59,573.02,570.05,571.74,8391.0
2019-12-03 10:00:00,571.01,574.63,570.76,571.39,5320.0,571.01,574.63,570.76,571.39,5320.0
2019-12-03 10:10:00,570.91,574.76,570.9,573.83,4400.0,570.91,574.76,570.9,573.83,4400.0
2019-12-03 10:20:00,573.47,575.48,570.34,570.34,2713.0,573.47,575.48,570.34,570.34,2713.0
2019-12-03 10:30:00,570.69,572.14,569.75,572.06,3935.0,570.69,572.14,569.75,572.06,3935.0
2019-12-03 10:40:00,572.46,573.7,571.6,571.6,2700.0,572.46,573.7,571.6,571.6,2700.0
2019-12-03 10:50:00,571.42,572.48,570.57,570.94,42700.0,571.42,572.48,570.57,570.94,42700.0
2019-12-03 11:00:00,570.55,571.13,569.45,571.13,6483.0,570.55,571.13,569.45,571.13,6483.0
2019-12-03 11:10:00,571.33,571.84,569.75,569.75,4000.0,571.33,571.84,569.75,569.75,4000.0
2019-12-03 11:20:00,570.08,570.64,569.07,569.84,4118.0,570.08,570.64,569.07,569.84,4118.0
2019-12-03 11:30:00,569.91,570.67,569.13,569.99,4815.0,569.91,570.67,569.13,569.99,4815.0
2019-12-03 11:40:00,570.26,570.68,569.78,569.99,827.0,570.26,570.68,569.78,569.99,827.0
2019-12-03 11:50:00,570.0,570.18,569.26,570.02,5550.0,570.0,570.18,569.26,570.02,5550.0
2019-12-03 12:00:00,569.93,572.03,569.5,572.03,2300.0,569.93,572.03,569.5,572.03,2300.0
2019-12-03 12:10:00,571.71,572.94,571.31,572.66,4100.0,571.71,572.94,571.31,572.66,4100.0
2019-12-03 12:20:00,572.09,574.32,571.72,574.12,3184.0,572.09,574.32,571.72,574.12,3184.0
2019-12-03 12:30:00,574.58,575.3,574.12,574.73,3290.0,574.58,575.3,574.12,574.73,3290.0
2019-12-03 12:40:00,574.57,575.41,573.99,575.09,2560.0,574.57,575.41,573.99,575.09,2560.0
2019-12-03 12:50:00,575.12,575.12,574.03,574.03,1000.0,575.12,575.12,574.03,574.03,1000.0
2019-12-03 13:00:00,573.75,574.51,573.75,574.5,500.0,573.75,574.51,573.75,574.5,500.0
2019-12-03 13:10:00,574.68,576.35,574.68,575.5,2646.0,574.68,576.35,574.68,575.5,2646.0
2019-12-03 13:20:00,575.83,576.12,574.4,575.13,4134.0,575.83,576.12,574.4,575.13,4134.0
2019-12-03 13:30:00,575.0,576.21,575.0,576.21,1500.0,575.0,576.21,575.0,576.21,1500.0
2019-12-03 13:40:00,575.72,576.67,575.43,575.43,1600.0,575.72,576.67,575.43,575.43,1600.0
2019-12-03 13:50:00,575.48,575.66,574.66,574.66,2400.0,575.48,575.66,574.66,574.66,2400.0
2019-12-03 14:00:00,574.55,574.57,574.06,574.49,700.0,574.55,574.57,574.06,574.49,700.0
2019-12-03 14:10:00,574.01,574.21,573.15,573.15,1200.0,574.01,574.21,573.15,573.15,1200.0
2019-12-03 14:20:00,572.71,573.35,572.59,572.6,1800.0,572.71,573.35,572.59,572.6,1800.0
2019-12-03 14:30:00,572.63,572.63,572.13,572.38,1100.0,572.63,572.63,572.13,572.38,1100.0
2019-12-03 14:40:00,573.31,574.27,573.1,573.99,3098.0,573.31,574.27,573.1,573.99,3098.0
2019-12-03 14:50:00,574.06,574.91,573.78,573.78,2200.0,574.06,574.91,573.78,573.78,2200.0
2019-12-03 15:00:00,574.32,574.85,573.77,574.44,4703.0,574.32,574.85,573.77,574.44,4703.0
2019-12-03 15:10:00,574.6,575.6,574.11,575.6,2000.0,574.6,575.6,574.11,575.6,2000.0
2019-12-03 15:20:00,576.19,576.29,575.31,575.89,2400.0,576.19,576.29,575.31,575.89,2400.0
2019-12-03 15:30:00,575.84,576.05,574.25,574.25,3650.0,575.84,576.05,574.25,574.25,3650.0
2019-12-03 15:40:00,574.86,577.2,574.65,576.24,5258.0,574.86,577.2,574.65,576.24,5258.0
2019-12-03 15:50:00,577.27,577.29,574.74,575.04,15303.0,577.27,577.29,574.74,575.04,15303.0
2019-12-04 09:30:00,580.77,582.57,579.12,581.97,5543.0,580.77,582.57,579.12,581.97,5543.0
2019-12-04 09:40:00,580.84,580.84,577.96,578.9,2490.0,580.84,580.84,577.96,578.9,2490.0
2019-12-04 09:50:00,578.35,581.01,578.34,579.5,4064.0,578.35,581.01,578.34,579.5,4064.0
2019-12-04 10:00:00,579.93,579.93,575.07,575.07,6772.0,579.93,579.93,575.07,575.07,6772.0
2019-12-04 10:10:00,574.77,575.37,574.02,574.93,3254.0,574.77,575.37,574.02,574.93,3254.0
2019-12-04 10:20:00,576.0,576.37,574.81,574.97,1565.0,576.0,576.37,574.81,574.97,1565.0
2019-12-04 10:30:00,575.21,575.64,574.74,575.13,2274.0,575.21,575.64,574.74,575.13,2274.0
2019-12-04 10:40:00,575.65,576.86,575.18,575.79,6100.0,575.65,576.86,575.18,575.79,6100.0
2019-12-04 10:50:00,575.83,576.3,575.42,575.91,1185.0,575.83,576.3,575.42,575.91,1185.0
2019-12-04 11:00:00,576.43,576.52,575.68,576.43,3377.0,576.43,576.52,575.68,576.43,3377.0
2019-12-04 11:10:00,576.67,579.11,576.66,579.1,2630.0,576.67,579.11,576.66,579.1,2630.0
2019-12-04 11:20:00,578.94,580.76,578.86,580.35,3295.0,578.94,580.76,578.86,580.35,3295.0
2019-12-04 11:30:00,580.0,580.05,578.7,579.12,2246.0,580.0,580.05,578.7,579.12,2246.0
2019-12-04 11:40:00,579.62,579.62,579.61,579.62,150.0,579.62,579.62,579.61,579.62,150.0
2019-12-04 11:50:00,579.01,579.5,578.73,579.12,1000.0,579.01,579.5,578.73,579.12,1000.0
2019-12-04 12:00:00,579.51,580.62,579.51,580.56,1400.0,579.51,580.62,579.51,580.56,1400.0
2019-12-04 12:10:00,580.54,580.93,579.74,580.04,3700.0,580.54,580.93,579.74,580.04,3700.0
2019-12-04 12:20:00,580.04,580.04,580.04,580.04,0.0,580.04,580.04,580.04,580.04,0.0
2019-12-04 12:30:00,580.65,580.92,577.93,578.09,3940.0,580.65,580.92,577.93,578.09,3940.0
2019-12-04 12:40:00,578.53,578.53,576.92,577.73,3462.0,578.53,578.53,576.92,577.73,3462.0
2019-12-04 12:50:00,577.68,578.83,577.68,578.34,1270.0,577.68,578.83,577.68,578.34,1270.0
2019-12-04 13:00:00,578.83,579.11,577.94,578.13,2800.0,578.83,579.11,577.94,578.13,2800.0
2019-12-04 13:10:00,578.51,578.6,577.7,577.74,2375.0,578.51,578.6,577.7,577.74,2375.0
2019-12-04 13:20:00,577.69,577.94,576.72,577.22,3557.0,577.69,577.94,576.72,577.22,3557.0
2019-12-04 13:30:00,576.53,576.53,575.45,575.5,1100.0,576.53,576.53,575.45,575.5,1100.0
2019-12-04 13:40:00,575.62,575.62,575.62,575.62,100.0,575.62,575.62,575.62,575.62,100.0
2019-12-04 13:50:00,575.14,575.73,574.81,575.02,2400.0,575.14,575.73,574.81,575.02,2400.0
2019-12-04 14:00:00,575.31,575.94,574.82,574.83,1100.0,575.31,575.94,574.82,574.83,1100.0
2019-12-04 14:10:00,575.0,575.6,574.83,575.49,3700.0,575.0,575.6,574.83,575.49,3700.0
2019-12-04 14:20:00,575.9,576.54,575.0,575.83,2957.0,575.9,576.54,575.0,575.83,2957.0
2019-12-04 14:30:00,575.25,576.43,575.25,575.88,12259.0,575.25,576.43,575.25,575.88,12259.0
2019-12-04 14:40:00,575.74,575.83,574.94,575.33,1970.0,575.74,575.83,574.94,575.33,1970.0
2019-12-04 14:50:00,575.21,575.92,574.86,575.0,3161.0,575.21,575.92,574.86,575.0,3161.0
2019-12-04 15:00:00,575.14,575.61,574.92,575.38,2110.0,575.14,575.61,574.92,575.38,2110.0
2019-12-04 15:10:00,575.0,575.62,574.73,575.3,5135.0,575.0,575.62,574.73,575.3,5135.0
2019-12-04 15:20:00,575.03,575.51,574.9,574.95,1500.0,575.03,575.51,574.9,574.95,1500.0
2019-12-04 15:30:00,575.0,575.6,574.86,575.46,3222.0,575.0,575.6,574.86,575.46,3222.0
2019-12-04 15:40:00,575.31,575.51,574.64,574.96,7506.0,575.31,575.51,574.64,574.96,7506.0
2019-12-04 15:50:00,575.43,575.84,574.71,574.98,15025.0,575.43,575.84,574.71,574.98,15025.0
2019-12-05 09:30:00,575.0,575.0,572.3,573.87,4589.0,575.0,575.0,572.3,573.87,4589.0
2019-12-05 09:40:00,574.43,577.83,574.14,577.69,4883.0,574.43,577.83,574.14,577.69,4883.0
2019-12-05 09:50:00,577.22,577.56,574.66,575.0,2778.0,577.22,577.56,574.66,575.0,2778.0
2019-12-05 10:00:00,576.41,576.48,574.06,575.73,5992.0,576.41,576.48,574.06,575.73,5992.0
2019-12-05 10:10:00,575.01,576.24,574.03,576.07,2311.0,575.01,576.24,574.03,576.07,2311.0
2019-12-05 10:20:00,575.74,577.86,575.01,577.86,1700.0,575.74,577.86,575.01,577.86,1700.0
2019-12-05 10:30:00,577.55,579.51,577.54,577.98,4610.0,577.55,579.51,577.54,577.98,4610.0
2019-12-05 10:40:00,577.79,580.98,577.79,580.36,7549.0,577.79,580.98,577.79,580.36,7549.0
2019-12-05 10:50:00,579.69,580.72,579.52,579.52,1110.0,579.69,580.72,579.52,579.52,1110.0
2019-12-05 11:00:00,578.99,578.99,577.26,578.46,672.0,578.99,578.99,577.26,578.46,672.0
2019-12-05 11:10:00,578.94,580.31,578.24,580.29,2867.0,578.94,580.31,578.24,580.29,2867.0
2019-12-05 11:20:00,580.02,580.1,579.28,579.96,1300.0,580.02,580.1,579.28,579.96,1300.0
2019-12-05 11:30:00,579.87,580.0,578.88,578.88,3550.0,579.87,580.0,578.88,578.88,3550.0
2019-12-05 11:40:00,579.55,580.0,578.05,578.72,13502.0,579.55,580.0,578.05,578.72,13502.0
2019-12-05 11:50:00,578.87,579.47,577.51,577.61,5425.0,578.87,579.47,577.51,577.61,5425.0
2019-12-05 12:00:00,577.15,577.2,576.55,576.69,2396.0,577.15,577.2,576.55,576.69,2396.0
2019-12-05 12:10:00,576.81,577.17,576.51,576.6,1341.0,576.81,577.17,576.51,576.6,1341.0
2019-12-05 12:20:00,576.71,577.0,576.71,576.81,400.0,576.71,577.0,576.71,576.81,400.0
2019-12-05 12:30:00,576.96,577.04,576.58,577.04,400.0,576.96,577.04,576.58,577.04,400.0
2019-12-05 12:40:00,577.27,577.28,576.85,576.85,2670.0,577.27,577.28,576.85,576.85,2670.0
2019-12-05 12:50:00,576.69,576.69,575.8,575.98,800.0,576.69,576.69,575.8,575.98,800.0
2019-12-05 13:00:00,576.03,576.36,575.79,575.79,800.0,576.03,576.36,575.79,575.79,800.0
2019-12-05 13:10:00,576.8,576.8,576.41,576.62,1130.0,576.8,576.8,576.41,576.62,1130.0
2019-12-05 13:20:00,576.75,576.76,575.65,576.13,2835.0,576.75,576.76,575.65,576.13,2835.0
2019-12-05 13:30:00,576.02,577.76,576.02,577.76,6010.0,576.02,577.76,576.02,577.76,6010.0
2019-12-05 13:40:00,578.27,578.68,578.27,578.63,700.0,578.27,578.68,578.27,578.63,700.0
2019-12-05 13:50:00,578.05,578.45,577.43,577.43,500.0,578.05,578.45,577.43,577.43,500.0
2019-12-05 14:00:00,578.06,578.06,576.55,576.69,3820.0,578.06,578.06,576.55,576.69,3820.0
2019-12-05 14:10:00,576.95,576.96,576.5,576.5,900.0,576.95,576.96,576.5,576.5,900.0
2019-12-05 14:20:00,576.65,576.87,575.64,576.87,500.0,576.65,576.87,575.64,576.87,500.0
2019-12-05 14:30:00,576.43,576.96,576.33,576.38,795.0,576.43,576.96,576.33,576.38,795.0
2019-12-05 14:40:00,576.22,576.52,575.79,575.79,1025.0,576.22,576.52,575.79,575.79,1025.0
2019-12-05 14:50:00,576.73,576.94,574.13,575.18,2738.0,576.73,576.94,574.13,575.18,2738.0
2019-12-05 15:00:00,575.11,575.52,574.56,574.94,1879.0,575.11,575.52,574.56,574.94,1879.0
2019-12-05 15:10:00,575.35,576.28,574.3,576.28,14713.0,575.35,576.28,574.3,576.28,14713.0
2019-12-05 15:20:00,575.8,576.6,575.25,576.16,8697.0,575.8,576.6,575.25,576.16,8697.0
2019-12-05 15:30:00,576.08,578.26,575.75,578.13,4867.0,576.08,578.26,575.75,578.13,4867.0
2019-12-05 15:40:00,577.83,578.13,577.04,577.04,10730.0,577.83,578.13,577.04,577.04,10730.0
2019-12-05 15:50:00,577.52,578.62,576.59,577.51,13887.0,577.52,578.62,576.59,577.51,13887.0
2019-12-06 09:30:00,584.43,585.93,580.51,582.53,4686.0,584.43,585.93,580.51,582.53,4686.0
2019-12-06 09:40:00,582.0,586.63,581.39,586.16,4800.0,582.0,586.63,581.39,586.16,4800.0
2019-12-06 09:50:00,586.0,586.65,584.63,586.38,2482.0,586.0,586.65,584.63,586.38,2482.0
2019-12-06 10:00:00,586.37,586.37,584.88,585.79,3998.0,586.37,586.37,584.88,585.79,3998.0
2019-12-06 10:10:00,585.42,585.42,582.49,583.12,7753.0,585.42,585.42,582.49,583.12,7753.0
2019-12-06 10:20:00,582.51,583.01,582.37,582.88,1905.0,582.51,583.01,582.37,582.88,1905.0
2019-12-06 10:30:00,583.42,583.7,582.47,583.18,600.0,583.42,583.7,582.47,583.18,600.0
2019-12-06 10:40:00,583.5,584.4,583.5,584.12,2945.0,583.5,584.4,583.5,584.12,2945.0
2019-12-06 10:50:00,584.18,585.38,582.94,582.94,4974.0,584.18,585.38,582.94,582.94,4974.0
2019-12-06 11:00:00,583.0,583.97,582.6,583.4,2858.0,583.0,583.97,582.6,583.4,2858.0
2019-12-06 11:10:00,583.76,583.96,583.35,583.47,2000.0,583.76,583.96,583.35,583.47,2000.0
2019-12-06 11:20:00,583.32,583.97,583.31,583.48,2005.0,583.32,583.97,583.31,583.48,2005.0
2019-12-06 11:30:00,583.3,584.79,583.3,584.43,2902.0,583.3,584.79,583.3,584.43,2902.0
2019-12-06 11:40:00,584.35,584.46,583.75,584.33,2800.0,584.35,584.46,583.75,584.33,2800.0
2019-12-06 11:50:00,584.34,584.45,583.93,584.45,1099.0,584.34,584.45,583.93,584.45,1099.0
2019-12-06 12:00:00,584.6,585.44,584.6,584.71,3414.0,584.6,585.44,584.6,584.71,3414.0
2019-12-06 12:10:00,584.41,585.24,584.41,585.24,300.0,584.41,585.24,584.41,585.24,300.0
2019-12-06 12:20:00,585.24,586.28,585.24,586.28,3503.0,585.24,586.28,585.24,586.28,3503.0
2019-12-06 12:30:00,586.21,587.76,586.21,587.76,2071.0,586.21,587.76,586.21,587.76,2071.0
2019-12-06 12:40:00,587.98,589.0,587.98,588.63,5035.0,587.98,589.0,587.98,588.63,5035.0
2019-12-06 12:50:00,588.54,588.68,588.35,588.58,3900.0,588.54,588.68,588.35,588.58,3900.0
2019-12-06 13:00:00,588.25,589.86,588.25,589.59,6727.0,588.25,589.86,588.25,589.59,6727.0
2019-12-06 13:10:00,589.71,590.64,589.22,589.23,5951.0,589.71,590.64,589.22,589.23,5951.0
2019-12-06 13:20:00,589.69,589.69,587.85,587.85,8208.0,589.69,589.69,587.85,587.85,8208.0
2019-12-06 13:30:00,587.76,588.28,587.15,587.85,2200.0,587.76,588.28,587.15,587.85,2200.0
2019-12-06 13:40:00,588.13,588.13,587.29,587.29,3900.0,588.13,588.13,587.29,587.29,3900.0
2019-12-06 13:50:00,587.06,587.09,583.31,583.58,6004.0,587.06,587.09,583.31,583.58,6004.0
2019-12-06 14:00:00,584.0,586.49,584.0,586.48,6092.0,584.0,586.49,584.0,586.48,6092.0
2019-12-06 14:10:00,586.39,586.39,585.24,585.87,1305.0,586.39,586.39,585.24,585.87,1305.0
2019-12-06 14:20:00,585.8,585.99,585.42,585.87,7300.0,585.8,585.99,585.42,585.87,7300.0
2019-12-06 14:30:00,585.41,585.93,585.39,585.39,2400.0,585.41,585.93,585.39,585.39,2400.0
2019-12-06 14:40:00,585.7,585.88,585.31,585.39,4800.0,585.7,585.88,585.31,585.39,4800.0
2019-12-06 14:50:00,585.37,585.37,583.53,583.53,760.0,585.37,585.37,583.53,583.53,760.0
2019-12-06 15:00:00,583.86,584.7,583.43,584.26,2510.0,583.86,584.7,583.43,584.26,2510.0
2019-12-06 15:10:00,584.25,584.25,583.04,583.65,4050.0,584.25,584.25,583.04,583.65,4050.0
2019-12-06 15:20:00,583.67,583.88,582.99,583.44,5736.0,583.67,583.88,582.99,583.44,5736.0
2019-12-06 15:30:00,582.95,583.89,582.95,583.89,4420.0,582.95,583.89,582.95,583.89,4420.0
2019-12-06 15:40:00,583.88,584.34,583.48,583.67,14042.0,583.88,584.34,583.48,583.67,14042.0
2019-12-06 15:50:00,583.97,585.0,582.29,583.0,23064.0,583.97,585.0,582.29,583.0,23064.0
2019-12-09 09:30:00,584.75,587.41,583.07,585.96,5164.0,584.75,587.41,583.07,585.96,5164.0
2019-12-09 09:40:00,585.94,588.87,585.93,587.24,3490.0,585.94,588.87,585.93,587.24,3490.0
2019-12-09 09:50:00,588.02,591.44,588.02,590.61,2100.0,588.02,591.44,588.02,590.61,2100.0
2019-12-09 10:00:00,590.57,595.14,590.57,594.5,5650.0,590.57,595.14,590.57,594.5,5650.0
2019-12-09 10:10:00,595.22,595.25,591.14,592.06,14536.0,595.22,595.25,591.14,592.06,14536.0
2019-12-09 10:20:00,592.06,592.84,591.72,592.12,4942.0,592.06,592.84,591.72,592.12,4942.0
2019-12-09 10:30:00,592.31,592.34,591.24,592.33,2850.0,592.31,592.34,591.24,592.33,2850.0
2019-12-09 10:40:00,591.85,592.0,590.72,591.36,2967.0,591.85,592.0,590.72,591.36,2967.0
2019-12-09 10:50:00,592.0,592.0,591.22,592.0,4139.0,592.0,592.0,591.22,592.0,4139.0
2019-12-09 11:00:00,591.75,592.0,589.79,589.8,12560.0,591.75,592.0,589.79,589.8,12560.0
2019-12-09 11:10:00,589.92,589.92,587.83,588.42,3974.0,589.92,589.92,587.83,588.42,3974.0
2019-12-09 11:20:00,588.71,589.19,587.89,588.72,3766.0,588.71,589.19,587.89,588.72,3766.0
2019-12-09 11:30:00,588.75,588.76,587.24,587.48,7110.0,588.75,588.76,587.24,587.48,7110.0
2019-12-09 11:40:00,587.07,587.94,587.07,587.58,1687.0,587.07,587.94,587.07,587.58,1687.0
2019-12-09 11:50:00,588.03,590.29,588.03,588.68,5700.0,588.03,590.29,588.03,588.68,5700.0
2019-12-09 12:00:00,589.09,590.29,589.09,589.68,2930.0,589.09,590.29,589.09,589.68,2930.0
2019-12-09 12:10:00,590.11,590.28,589.63,589.88,2772.0,590.11,590.28,589.63,589.88,2772.0
2019-12-09 12:20:00,590.0,590.0,588.69,589.26,1313.0,590.0,590.0,588.69,589.26,1313.0
2019-12-09 12:30:00,589.1,589.14,588.52,588.9,1385.0,589.1,589.14,588.52,588.9,1385.0
2019-12-09 12:40:00,589.17,590.29,589.17,589.78,2559.0,589.17,590.29,589.17,589.78,2559.0
2019-12-09 12:50:00,589.78,589.78,588.43,588.67,2909.0,589.78,589.78,588.43,588.67,2909.0
2019-12-09 13:00:00,588.57,588.57,588.07,588.08,600.0,588.57,588.57,588.07,588.08,600.0
2019-12-09 13:10:00,588.23,588.79,588.23,588.43,1200.0,588.23,588.79,588.23,588.43,1200.0
2019-12-09 13:20:00,588.28,588.28,586.4,587.0,1659.0,588.28,588.28,586.4,587.0,1659.0
2019-12-09 13:30:00,586.25,586.58,585.84,586.58,1400.0,586.25,586.58,585.84,586.58,1400.0
2019-12-09 13:40:00,587.03,587.03,585.44,585.44,1434.0,587.03,587.03,585.44,585.44,1434.0
2019-12-09 13:50:00,585.94,585.96,584.77,584.77,2800.0,585.94,585.96,584.77,584.77,2800.0
2019-12-09 14:00:00,585.09,585.46,584.17,585.46,4000.0,585.09,585.46,584.17,585.46,4000.0
2019-12-09 14:10:00,584.96,586.1,584.65,585.63,1100.0,584.96,586.1,584.65,585.63,1100.0
2019-12-09 14:20:00,585.57,585.65,585.34,585.65,300.0,585.57,585.65,585.34,585.65,300.0
2019-12-09 14:30:00,586.01,587.68,585.99,587.68,3296.0,586.01,587.68,585.99,587.68,3296.0
2019-12-09 14:40:00,586.6,587.37,586.14,586.61,5966.0,586.6,587.37,586.14,586.61,5966.0
2019-12-09 14:50:00,586.5,587.05,586.04,586.04,3386.0,586.5,587.05,586.04,586.04,3386.0
2019-12-09 15:00:00,586.08,586.42,584.66,585.84,4719.0,586.08,586.42,584.66,585.84,4719.0
2019-12-09 15:10:00,585.84,586.71,585.44,585.95,1500.0,585.84,586.71,585.44,585.95,1500.0
2019-12-09 15:20:00,585.75,586.11,584.82,585.24,5070.0,585.75,586.11,584.82,585.24,5070.0
2019-12-09 15:30:00,584.84,584.88,583.53,584.57,6072.0,584.84,584.88,583.53,584.57,6072.0
2019-12-09 15:40:00,584.59,585.83,584.49,585.0,7109.0,584.59,585.83,584.49,585.0,7109.0
2019-12-09 15:50:00,585.32,586.09,584.0,584.0,14519.0,585.32,586.09,584.0,584.0,14519.0
2019-12-10 09:30:00,584.2,589.79,583.44,589.79,5270.0,584.2,589.79,583.44,589.79,5270.0
2019-12-10 09:40:00,590.82,591.25,588.08,588.79,4590.0,590.82,591.25,588.08,588.79,4590.0
2019-12-10 09:50:00,591.12,591.57,588.26,588.26,2051.0,591.12,591.57,588.26,588.26,2051.0
2019-12-10 10:00:00,587.28,587.89,585.53,586.14,8247.0,587.28,587.89,585.53,586.14,8247.0
2019-12-10 10:10:00,587.1,587.39,585.9,586.09,2137.0,587.1,587.39,585.9,586.09,2137.0
2019-12-10 10:20:00,586.4,586.83,584.98,584.98,3565.0,586.4,586.83,584.98,584.98,3565.0
2019-12-10 10:30:00,585.37,585.38,583.8,584.72,2000.0,585.37,585.38,583.8,584.72,2000.0
2019-12-10 10:40:00,585.46,585.79,585.12,585.28,1107.0,585.46,585.79,585.12,585.28,1107.0
2019-12-10 10:50:00,584.86,585.51,584.86,585.2,4090.0,584.86,585.51,584.86,585.2,4090.0
2019-12-10 11:00:00,585.73,586.58,584.02,585.41,1722.0,585.73,586.58,584.02,585.41,1722.0
2019-12-10 11:10:00,585.55,586.38,585.24,585.88,2000.0,585.55,586.38,585.24,585.88,2000.0
2019-12-10 11:20:00,586.35,586.88,585.4,586.36,6539.0,586.35,586.88,585.4,586.36,6539.0
2019-12-10 11:30:00,586.08,586.08,585.05,585.05,1800.0,586.08,586.08,585.05,585.05,1800.0
2019-12-10 11:40:00,584.82,585.51,584.8,585.3,725.0,584.82,585.51,584.8,585.3,725.0
2019-12-10 11:50:00,585.18,586.19,585.16,585.46,2890.0,585.18,586.19,585.16,585.46,2890.0
2019-12-10 12:00:00,585.79,586.0,585.26,585.26,2019.0,585.79,586.0,585.26,585.26,2019.0
2019-12-10 12:10:00,585.21,585.26,584.81,584.96,1500.0,585.21,585.26,584.81,584.96,1500.0
2019-12-10 12:20:00,584.71,585.47,584.71,585.14,3091.0,584.71,585.47,584.71,585.14,3091.0
2019-12-10 12:30:00,585.13,587.44,585.13,585.96,6617.0,585.13,587.44,585.13,585.96,6617.0
2019-12-10 12:40:00,586.02,586.4,584.91,585.18,6149.0,586.02,586.4,584.91,585.18,6149.0
2019-12-10 12:50:00,585.1,586.41,584.73,585.52,1720.0,585.1,586.41,584.73,585.52,1720.0
2019-12-10 13:00:00,585.79,586.49,584.35,585.04,1500.0,585.79,586.49,584.35,585.04,1500.0
2019-12-10 13:10:00,584.55,585.14,584.4,584.41,1400.0,584.55,585.14,584.4,584.41,1400.0
2019-12-10 13:20:00,585.09,585.09,582.02,582.02,4960.0,585.09,585.09,582.02,582.02,4960.0
2019-12-10 13:30:00,582.32,583.36,581.06,583.36,3150.0,582.32,583.36,581.06,583.36,3150.0
2019-12-10 13:40:00,583.22,584.17,581.84,581.84,4879.0,583.22,584.17,581.84,581.84,4879.0
2019-12-10 13:50:00,581.81,582.81,581.5,582.33,2843.0,581.81,582.81,581.5,582.33,2843.0
2019-12-10 14:00:00,582.47,584.04,582.0,584.03,3716.0,582.47,584.04,582.0,584.03,3716.0
2019-12-10 14:10:00,583.58,585.33,583.58,585.17,3341.0,583.58,585.33,583.58,585.17,3341.0
2019-12-10 14:20:00,585.0,585.16,584.38,584.91,2365.0,585.0,585.16,584.38,584.91,2365.0
2019-12-10 14:30:00,585.0,585.31,584.23,584.23,3400.0,585.0,585.31,584.23,584.23,3400.0
2019-12-10 14:40:00,584.23,584.56,583.89,584.55,1511.0,584.23,584.56,583.89,584.55,1511.0
2019-12-10 14:50:00,584.67,585.39,584.66,584.66,1696.0,584.67,585.39,584.66,584.66,1696.0
2019-12-10 15:00:00,584.84,585.4,584.82,585.32,2500.0,584.84,585.4,584.82,585.32,2500.0
2019-12-10 15:10:00,585.31,586.12,584.92,584.92,3618.0,585.31,586.12,584.92,584.92,3618.0
2019-12-10 15:20:00,584.95,585.23,583.49,584.38,16628.0,584.95,585.23,583.49,584.38,16628.0
2019-12-10 15:30:00,584.55,585.47,583.9,584.84,13694.0,584.55,585.47,583.9,584.84,13694.0
2019-12-10 15:40:00,585.56,585.97,585.02,585.73,8230.0,585.56,585.97,585.02,585.73,8230.0
2019-12-10 15:50:00,585.72,586.7,585.19,586.3,28292.0,585.72,586.7,585.19,586.3,28292.0
2019-12-11 09:30:00,589.0,589.0,583.77,583.77,23157.0,589.0,589.0,583.77,583.77,23157.0
2019-12-11 09:40:00,583.01,584.94,581.5,582.6,5911.0,583.01,584.94,581.5,582.6,5911.0
2019-12-11 09:50:00,583.58,584.33,582.35,583.73,5741.0,583.58,584.33,582.35,583.73,5741.0
2019-12-11 10:00:00,584.98,585.0,583.06,583.35,4880.0,584.98,585.0,583.06,583.35,4880.0
2019-12-11 10:10:00,583.91,584.89,583.07,583.07,11752.0,583.91,584.89,583.07,583.07,11752.0
2019-12-11 10:20:00,582.94,584.08,582.93,584.0,5125.0,582.94,584.08,582.93,584.0,5125.0
2019-12-11 10:30:00,583.52,584.76,583.21,583.94,7578.0,583.52,584.76,583.21,583.94,7578.0
2019-12-11 10:40:00,583.2,583.49,579.17,580.01,14581.0,583.2,583.49,579.17,580.01,14581.0
2019-12-11 10:50:00,579.9,580.0,573.69,573.96,10518.0,579.9,580.0,573.69,573.96,10518.0
2019-12-11 11:00:00,573.84,575.1,572.26,575.1,10671.0,573.84,575.1,572.26,575.1,10671.0
2019-12-11 11:10:00,575.0,575.01,573.51,574.85,15582.0,575.0,575.01,573.51,574.85,15582.0
2019-12-11 11:20:00,574.96,575.58,574.39,574.58,9516.0,574.96,575.58,574.39,574.58,9516.0
2019-12-11 11:30:00,574.45,575.1,573.39,573.76,7544.0,574.45,575.1,573.39,573.76,7544.0
2019-12-11 11:40:00,573.5,574.35,573.03,573.46,4064.0,573.5,574.35,573.03,573.46,4064.0
2019-12-11 11:50:00,573.02,574.14,570.45,570.45,12922.0,573.02,574.14,570.45,570.45,12922.0
2019-12-11 12:00:00,570.7,573.3,570.0,571.55,10667.0,570.7,573.3,570.0,571.55,10667.0
2019-12-11 12:10:00,571.73,573.47,571.54,572.81,14156.0,571.73,573.47,571.54,572.81,14156.0
2019-12-11 12:20:00,573.06,575.4,572.63,574.64,3350.0,573.06,575.4,572.63,574.64,3350.0
2019-12-11 12:30:00,575.2,575.73,574.6,574.61,600.0,575.2,575.73,574.6,574.61,600.0
2019-12-11 12:40:00,574.6,576.0,573.51,574.87,10248.0,574.6,576.0,573.51,574.87,10248.0
2019-12-11 12:50:00,575.12,575.24,573.95,574.47,1854.0,575.12,575.24,573.95,574.47,1854.0
2019-12-11 13:00:00,574.47,575.2,574.24,574.89,1885.0,574.47,575.2,574.24,574.89,1885.0
2019-12-11 13:10:00,575.0,575.0,574.2,574.34,3800.0,575.0,575.0,574.2,574.34,3800.0
2019-12-11 13:20:00,574.66,575.62,573.71,574.48,8605.0,574.66,575.62,573.71,574.48,8605.0
2019-12-11 13:30:00,574.16,576.0,574.16,575.25,5797.0,574.16,576.0,574.16,575.25,5797.0
2019-12-11 13:40:00,575.52,575.6,574.59,574.92,6318.0,575.52,575.6,574.59,574.92,6318.0
2019-12-11 13:50:00,575.15,575.5,574.45,574.92,8844.0,575.15,575.5,574.45,574.92,8844.0
2019-12-11 14:00:00,574.75,575.99,574.37,575.24,18797.0,574.75,575.99,574.37,575.24,18797.0
2019-12-11 14:10:00,575.0,575.25,574.68,575.08,7445.0,575.0,575.25,574.68,575.08,7445.0
2019-12-11 14:20:00,574.67,575.24,574.54,575.0,5088.0,574.67,575.24,574.54,575.0,5088.0
2019-12-11 14:30:00,575.02,578.4,574.96,578.4,17959.0,575.02,578.4,574.96,578.4,17959.0
2019-12-11 14:40:00,578.21,578.37,577.08,578.24,1700.0,578.21,578.37,577.08,578.24,1700.0
2019-12-11 14:50:00,578.06,578.06,577.56,577.72,1100.0,578.06,578.06,577.56,577.72,1100.0
2019-12-11 15:00:00,578.16,578.16,576.14,576.41,3200.0,578.16,578.16,576.14,576.41,3200.0
2019-12-11 15:10:00,576.86,577.14,576.45,577.01,741.0,576.86,577.14,576.45,577.01,741.0
2019-12-11 15:20:00,577.18,578.65,576.94,578.06,1838.0,577.18,578.65,576.94,578.06,1838.0
2019-12-11 15:30:00,578.25,578.56,577.77,578.08,7422.0,578.25,578.56,577.77,578.08,7422.0
2019-12-11 15:40:00,578.06,579.45,577.97,579.22,10561.0,578.06,579.45,577.97,579.22,10561.0
2019-12-11 15:50:00,579.75,580.53,579.1,580.29,12768.0,579.75,580.53,579.1,580.29,12768.0
2019-12-12 09:30:00,582.96,583.28,581.3,583.04,4834.0,582.96,583.28,581.3,583.04,4834.0
2019-12-12 09:40:00,583.47,586.23,583.47,585.46,2409.0,583.47,586.23,583.47,585.46,2409.0
2019-12-12 09:50:00,586.0,586.99,584.0,585.73,5285.0,586.0,586.99,584.0,585.73,5285.0
2019-12-12 10:00:00,587.0,590.0,587.0,590.0,2097.0,587.0,590.0,587.0,590.0,2097.0
2019-12-12 10:10:00,589.76,590.23,587.52,588.37,11043.0,589.76,590.23,587.52,588.37,11043.0
2019-12-12 10:20:00,587.68,590.97,587.68,590.97,2994.0,587.68,590.97,587.68,590.97,2994.0
2019-12-12 10:30:00,590.88,591.69,586.94,587.0,14000.0,590.88,591.69,586.94,587.0,14000.0
2019-12-12 10:40:00,586.54,586.54,579.81,580.8,20793.0,586.54,586.54,579.81,580.8,20793.0
2019-12-12 10:50:00,580.69,585.87,580.3,585.22,10446.0,580.69,585.87,580.3,585.22,10446.0
2019-12-12 11:00:00,584.44,585.18,584.44,585.18,1238.0,584.44,585.18,584.44,585.18,1238.0
2019-12-12 11:10:00,584.74,584.9,584.29,584.9,400.0,584.74,584.9,584.29,584.9,400.0
2019-12-12 11:20:00,583.76,583.76,580.01,580.21,2683.0,583.76,583.76,580.01,580.21,2683.0
2019-12-12 11:30:00,579.91,581.63,579.68,580.91,3912.0,579.91,581.63,579.68,580.91,3912.0
2019-12-12 11:40:00,581.63,582.0,580.58,582.0,1500.0,581.63,582.0,580.58,582.0,1500.0
2019-12-12 11:50:00,581.97,582.48,578.99,580.96,13785.0,581.97,582.48,578.99,580.96,13785.0
2019-12-12 12:00:00,581.49,582.55,580.33,582.47,3090.0,581.49,582.55,580.33,582.47,3090.0
2019-12-12 12:10:00,582.61,582.61,581.79,581.79,200.0,582.61,582.61,581.79,581.79,200.0
2019-12-12 12:20:00,581.6,582.81,580.74,581.84,5050.0,581.6,582.81,580.74,581.84,5050.0
2019-12-12 12:30:00,581.28,582.46,580.35,582.0,4194.0,581.28,582.46,580.35,582.0,4194.0
2019-12-12 12:40:00,581.99,582.61,581.39,582.0,3850.0,581.99,582.61,581.39,582.0,3850.0
2019-12-12 12:50:00,582.29,582.34,581.32,581.32,5970.0,582.29,582.34,581.32,581.32,5970.0
2019-12-12 13:00:00,581.2,582.4,581.2,581.65,3300.0,581.2,582.4,581.2,581.65,3300.0
2019-12-12 13:10:00,581.65,582.15,581.63,581.63,6800.0,581.65,582.15,581.63,581.63,6800.0
2019-12-12 13:20:00,581.94,581.94,581.09,581.26,800.0,581.94,581.94,581.09,581.26,800.0
2019-12-12 13:30:00,581.03,581.54,580.46,580.49,1810.0,581.03,581.54,580.46,580.49,1810.0
2019-12-12 13:40:00,580.0,581.54,579.85,581.54,4028.0,580.0,581.54,579.85,581.54,4028.0
2019-12-12 13:50:00,582.03,582.03,581.61,581.61,790.0,582.03,582.03,581.61,581.61,790.0
2019-12-12 14:00:00,580.72,581.86,580.0,580.0,5529.0,580.72,581.86,580.0,580.0,5529.0
2019-12-12 14:10:00,580.07,580.79,579.28,579.47,6217.0,580.07,580.79,579.28,579.47,6217.0
2019-12-12 14:20:00,579.23,579.6,578.85,579.09,2361.0,579.23,579.6,578.85,579.09,2361.0
2019-12-12 14:30:00,579.68,582.86,579.68,581.94,25108.0,579.68,582.86,579.68,581.94,25108.0
2019-12-12 14:40:00,582.05,582.05,579.04,579.04,6452.0,582.05,582.05,579.04,579.04,6452.0
2019-12-12 14:50:00,579.59,580.5,578.5,579.41,3971.0,579.59,580.5,578.5,579.41,3971.0
2019-12-12 15:00:00,580.12,580.12,578.71,579.01,2481.0,580.12,580.12,578.71,579.01,2481.0
2019-12-12 15:10:00,579.04,580.13,578.73,579.41,4119.0,579.04,580.13,578.73,579.41,4119.0
2019-12-12 15:20:00,579.97,579.97,579.48,579.61,2606.0,579.97,579.97,579.48,579.61,2606.0
2019-12-12 15:30:00,579.92,581.13,579.82,580.0,8940.0,579.92,581.13,579.82,580.0,8940.0
2019-12-12 15:40:00,580.12,580.85,579.61,580.02,7535.0,580.12,580.85,579.61,580.02,7535.0
2019-12-12 15:50:00,580.2,580.56,579.45,579.77,18426.0,580.2,580.56,579.45,579.77,18426.0
2019-12-13 09:30:00,583.05,588.97,581.07,588.95,13679.0,583.05,588.97,581.07,588.95,13679.0
2019-12-13 09:40:00,589.83,591.65,587.01,588.04,7268.0,589.83,591.65,587.01,588.04,7268.0
2019-12-13 09:50:00,588.06,591.98,585.27,589.0,21225.0,588.06,591.98,585.27,589.0,21225.0
2019-12-13 10:00:00,588.67,591.19,587.54,587.54,8576.0,588.67,591.19,587.54,587.54,8576.0
2019-12-13 10:10:00,588.1,589.1,581.11,582.0,8703.0,588.1,589.1,581.11,582.0,8703.0
2019-12-13 10:20:00,582.27,582.31,579.23,579.76,8016.0,582.27,582.31,579.23,579.76,8016.0
2019-12-13 10:30:00,579.57,582.66,578.67,581.33,15912.0,579.57,582.66,578.67,581.33,15912.0
2019-12-13 10:40:00,581.45,582.45,580.02,580.02,19791.0,581.45,582.45,580.02,580.02,19791.0
2019-12-13 10:50:00,580.42,581.0,579.39,579.39,7521.0,580.42,581.0,579.39,579.39,7521.0
2019-12-13 11:00:00,579.78,580.48,578.51,578.94,5822.0,579.78,580.48,578.51,578.94,5822.0
2019-12-13 11:10:00,580.04,580.04,577.6,577.6,6424.0,580.04,580.04,577.6,577.6,6424.0
2019-12-13 11:20:00,577.48,578.23,575.0,575.72,12831.0,577.48,578.23,575.0,575.72,12831.0
2019-12-13 11:30:00,576.1,576.12,574.8,574.81,9463.0,576.1,576.12,574.8,574.81,9463.0
2019-12-13 11:40:00,574.92,575.99,573.91,575.38,6650.0,574.92,575.99,573.91,575.38,6650.0
2019-12-13 11:50:00,575.05,576.09,574.15,575.63,23854.0,575.05,576.09,574.15,575.63,23854.0
2019-12-13 12:00:00,575.45,577.88,573.3,577.79,11562.0,575.45,577.88,573.3,577.79,11562.0
2019-12-13 12:10:00,576.68,576.76,575.15,575.4,3202.0,576.68,576.76,575.15,575.4,3202.0
2019-12-13 12:20:00,575.86,575.86,573.0,573.0,34972.0,575.86,575.86,573.0,573.0,34972.0
2019-12-13 12:30:00,573.17,575.39,572.21,575.39,2700.0,573.17,575.39,572.21,575.39,2700.0
2019-12-13 12:40:00,576.2,576.96,574.26,574.26,10693.0,576.2,576.96,574.26,574.26,10693.0
2019-12-13 12:50:00,574.36,574.87,573.98,574.69,2364.0,574.36,574.87,573.98,574.69,2364.0
2019-12-13 13:00:00,575.22,576.85,574.02,574.48,7024.0,575.22,576.85,574.02,574.48,7024.0
2019-12-13 13:10:00,574.74,575.6,572.0,572.0,21334.0,574.74,575.6,572.0,572.0,21334.0
2019-12-13 13:20:00,572.04,573.79,572.0,573.13,8487.0,572.04,573.79,572.0,573.13,8487.0
2019-12-13 13:30:00,573.05,573.1,570.9,571.49,11466.0,573.05,573.1,570.9,571.49,11466.0
2019-12-13 13:40:00,570.9,571.95,569.12,570.07,19457.0,570.9,571.95,569.12,570.07,19457.0
2019-12-13 13:50:00,570.46,572.51,569.1,570.4,11867.0,570.46,572.51,569.1,570.4,11867.0
2019-12-13 14:00:00,572.27,573.01,569.72,570.19,13817.0,572.27,573.01,569.72,570.19,13817.0
2019-12-13 14:10:00,570.16,570.45,568.87,568.97,4289.0,570.16,570.45,568.87,568.97,4289.0
2019-12-13 14:20:00,569.37,571.21,569.04,570.79,2700.0,569.37,571.21,569.04,570.79,2700.0
2019-12-13 14:30:00,570.82,570.89,568.73,568.75,6788.0,570.82,570.89,568.73,568.75,6788.0
2019-12-13 14:40:00,568.78,569.15,567.0,567.0,3470.0,568.78,569.15,567.0,567.0,3470.0
2019-12-13 14:50:00,566.71,569.17,566.71,567.71,11811.0,566.71,569.17,566.71,567.71,11811.0
2019-12-13 15:00:00,567.69,570.26,567.67,569.19,14361.0,567.69,570.26,567.67,569.19,14361.0
2019-12-13 15:10:00,569.34,570.0,568.0,568.77,9725.0,569.34,570.0,568.0,568.77,9725.0
2019-12-13 15:20:00,568.18,568.47,566.06,567.21,5900.0,568.18,568.47,566.06,567.21,5900.0
2019-12-13 15:30:00,567.55,568.61,567.19,568.32,14039.0,567.55,568.61,567.19,568.32,14039.0
2019-12-13 15:40:00,568.24,569.93,567.77,569.69,12133.0,568.24,569.93,567.77,569.69,12133.0
2019-12-13 15:50:00,569.81,569.81,567.18,568.36,21950.0,569.81,569.81,567.18,568.36,21950.0
2019-12-16 09:30:00,571.57,572.67,569.82,571.0,6447.0,571.57,572.67,569.82,571.0,6447.0
2019-12-16 09:40:00,569.32,572.11,567.02,571.86,4695.0,569.32,572.11,567.02,571.86,4695.0
2019-12-16 09:50:00,571.85,572.26,568.0,570.0,6183.0,571.85,572.26,568.0,570.0,6183.0
2019-12-16 10:00:00,571.23,574.46,570.06,573.9,11585.0,571.23,574.46,570.06,573.9,11585.0
2019-12-16 10:10:00,573.69,577.25,572.37,577.23,8824.0,573.69,577.25,572.37,577.23,8824.0
2019-12-16 10:20:00,577.6,577.93,575.35,575.69,3020.0,577.6,577.93,575.35,575.69,3020.0
2019-12-16 10:30:00,575.6,575.6,572.71,574.75,7900.0,575.6,575.6,572.71,574.75,7900.0
2019-12-16 10:40:00,573.45,575.94,573.42,575.5,3200.0,573.45,575.94,573.42,575.5,3200.0
2019-12-16 10:50:00,575.37,576.67,574.9,576.4,2461.0,575.37,576.67,574.9,576.4,2461.0
2019-12-16 11:00:00,575.93,577.78,575.37,577.62,10237.0,575.93,577.78,575.37,577.62,10237.0
2019-12-16 11:10:00,578.27,578.63,577.73,578.21,3880.0,578.27,578.63,577.73,578.21,3880.0
2019-12-16 11:20:00,577.83,580.51,577.11,580.39,2732.0,577.83,580.51,577.11,580.39,2732.0
2019-12-16 11:30:00,580.08,580.69,578.84,578.84,2722.0,580.08,580.69,578.84,578.84,2722.0
2019-12-16 11:40:00,578.67,578.73,578.06,578.08,1118.0,578.67,578.73,578.06,578.08,1118.0
2019-12-16 11:50:00,578.07,578.07,576.15,576.71,2737.0,578.07,578.07,576.15,576.71,2737.0
2019-12-16 12:00:00,576.98,577.59,576.98,577.19,1500.0,576.98,577.59,576.98,577.19,1500.0
2019-12-16 12:10:00,577.2,577.32,576.46,576.83,1300.0,577.2,577.32,576.46,576.83,1300.0
2019-12-16 12:20:00,576.68,576.68,575.32,575.93,1500.0,576.68,576.68,575.32,575.93,1500.0
2019-12-16 12:30:00,575.92,576.76,575.76,576.38,1700.0,575.92,576.76,575.76,576.38,1700.0
2019-12-16 12:40:00,575.97,576.6,575.97,576.5,1800.0,575.97,576.6,575.97,576.5,1800.0
2019-12-16 12:50:00,576.27,576.37,575.53,576.17,2192.0,576.27,576.37,575.53,576.17,2192.0
2019-12-16 13:00:00,575.77,576.0,575.7,575.93,1044.0,575.77,576.0,575.7,575.93,1044.0
2019-12-16 13:10:00,575.75,575.82,575.33,575.82,1072.0,575.75,575.82,575.33,575.82,1072.0
2019-12-16 13:20:00,575.4,576.31,575.4,575.89,2205.0,575.4,576.31,575.4,575.89,2205.0
2019-12-16 13:30:00,576.25,577.26,576.11,576.98,2007.0,576.25,577.26,576.11,576.98,2007.0
2019-12-16 13:40:00,576.92,579.98,576.92,579.98,2836.0,576.92,579.98,576.92,579.98,2836.0
2019-12-16 13:50:00,579.35,580.96,579.31,580.96,3787.0,579.35,580.96,579.31,580.96,3787.0
2019-12-16 14:00:00,581.14,582.38,581.0,582.19,5762.0,581.14,582.38,581.0,582.19,5762.0
2019-12-16 14:10:00,582.02,583.93,582.02,583.0,5011.0,582.02,583.93,582.02,583.0,5011.0
2019-12-16 14:20:00,582.61,582.74,580.99,581.57,7686.0,582.61,582.74,580.99,581.57,7686.0
2019-12-16 14:30:00,581.15,581.64,581.1,581.63,3650.0,581.15,581.64,581.1,581.63,3650.0
2019-12-16 14:40:00,581.81,582.19,581.52,581.87,1700.0,581.81,582.19,581.52,581.87,1700.0
2019-12-16 14:50:00,581.82,583.87,581.35,583.47,6800.0,581.82,583.87,581.35,583.47,6800.0
2019-12-16 15:00:00,583.07,584.04,582.74,583.39,2908.0,583.07,584.04,582.74,583.39,2908.0
2019-12-16 15:10:00,582.62,583.8,581.88,582.55,4400.0,582.62,583.8,581.88,582.55,4400.0
2019-12-16 15:20:00,583.01,585.0,581.67,585.0,10784.0,583.01,585.0,581.67,585.0,10784.0
2019-12-16 15:30:00,584.67,585.58,583.21,583.52,14892.0,584.67,585.58,583.21,583.52,14892.0
2019-12-16 15:40:00,582.99,583.97,580.57,581.9,11346.0,582.99,583.97,580.57,581.9,11346.0
2019-12-16 15:50:00,582.03,582.69,581.38,582.19,23994.0,582.03,582.69,581.38,582.19,23994.0
2019-12-17 09:30:00,584.85,585.08,581.38,583.05,4672.0,584.85,585.08,581.38,583.05,4672.0
2019-12-17 09:40:00,582.99,584.94,578.47,578.48,3713.0,582.99,584.94,578.47,578.48,3713.0
2019-12-17 09:50:00,580.09,581.01,577.0,577.02,8661.0,580.09,581.01,577.0,577.02,8661.0
2019-12-17 10:00:00,577.14,580.43,577.07,580.43,1149.0,577.14,580.43,577.07,580.43,1149.0
2019-12-17 10:10:00,581.83,582.66,581.06,582.66,1815.0,581.83,582.66,581.06,582.66,1815.0
2019-12-17 10:20:00,582.48,585.1,582.48,583.01,7417.0,582.48,585.1,582.48,583.01,7417.0
2019-12-17 10:30:00,583.07,583.13,582.68,583.1,950.0,583.07,583.13,582.68,583.1,950.0
2019-12-17 10:40:00,582.59,582.59,580.88,581.07,2821.0,582.59,582.59,580.88,581.07,2821.0
2019-12-17 10:50:00,580.4,581.96,580.39,581.22,3681.0,580.4,581.96,580.39,581.22,3681.0
2019-12-17 11:00:00,581.44,581.45,581.21,581.45,700.0,581.44,581.45,581.21,581.45,700.0
2019-12-17 11:10:00,581.7,582.6,581.61,582.23,4608.0,581.7,582.6,581.61,582.23,4608.0
2019-12-17 11:20:00,581.63,582.27,580.78,581.66,3000.0,581.63,582.27,580.78,581.66,3000.0
2019-12-17 11:30:00,582.41,582.41,581.24,582.4,550.0,582.41,582.41,581.24,582.4,550.0
2019-12-17 11:40:00,581.39,581.93,580.93,581.77,5418.0,581.39,581.93,580.93,581.77,5418.0
2019-12-17 11:50:00,581.46,581.83,580.57,581.83,3500.0,581.46,581.83,580.57,581.83,3500.0
2019-12-17 12:00:00,581.9,581.9,580.91,581.7,500.0,581.9,581.9,580.91,581.7,500.0
2019-12-17 12:10:00,581.89,581.97,581.5,581.5,909.0,581.89,581.97,581.5,581.5,909.0
2019-12-17 12:20:00,581.61,581.77,581.16,581.49,6300.0,581.61,581.77,581.16,581.49,6300.0
2019-12-17 12:30:00,581.3,581.5,581.3,581.49,600.0,581.3,581.5,581.3,581.49,600.0
2019-12-17 12:40:00,581.97,581.97,581.21,581.21,700.0,581.97,581.97,581.21,581.21,700.0
2019-12-17 12:50:00,581.0,582.01,580.68,582.0,1175.0,581.0,582.01,580.68,582.0,1175.0
2019-12-17 13:00:00,582.0,582.0,581.59,581.59,200.0,582.0,582.0,581.59,581.59,200.0
2019-12-17 13:10:00,581.76,581.82,581.4,581.4,1785.0,581.76,581.82,581.4,581.4,1785.0
2019-12-17 13:20:00,581.64,581.97,581.47,581.47,900.0,581.64,581.97,581.47,581.47,900.0
2019-12-17 13:30:00,581.9,582.44,581.9,582.0,802.0,581.9,582.44,581.9,582.0,802.0
2019-12-17 13:40:00,582.44,582.77,581.95,581.96,6745.0,582.44,582.77,581.95,581.96,6745.0
2019-12-17 13:50:00,582.34,583.0,581.53,582.76,3065.0,582.34,583.0,581.53,582.76,3065.0
2019-12-17 14:00:00,582.23,582.82,582.01,582.82,1700.0,582.23,582.82,582.01,582.82,1700.0
2019-12-17 14:10:00,582.8,583.24,582.8,583.24,300.0,582.8,583.24,582.8,583.24,300.0
2019-12-17 14:20:00,582.71,583.15,582.1,583.1,2300.0,582.71,583.15,582.1,583.1,2300.0
2019-12-17 14:30:00,583.15,584.5,583.1,584.33,3275.0,583.15,584.5,583.1,584.33,3275.0
2019-12-17 14:40:00,584.25,584.59,582.78,584.3,3168.0,584.25,584.59,582.78,584.3,3168.0
2019-12-17 14:50:00,584.34,585.37,584.34,585.33,1300.0,584.34,585.37,584.34,585.33,1300.0
2019-12-17 15:00:00,584.95,585.8,584.94,585.53,1733.0,584.95,585.8,584.94,585.53,1733.0
2019-12-17 15:10:00,585.31,586.11,585.31,586.03,3353.0,585.31,586.11,585.31,586.03,3353.0
2019-12-17 15:20:00,586.17,586.19,583.56,584.46,6978.0,586.17,586.19,583.56,584.46,6978.0
2019-12-17 15:30:00,584.11,585.07,583.16,584.56,4700.0,584.11,585.07,583.16,584.56,4700.0
2019-12-17 15:40:00,584.52,585.31,584.35,584.48,3079.0,584.52,585.31,584.35,584.48,3079.0
2019-12-17 15:50:00,585.16,586.29,585.16,585.85,17349.0,585.16,586.29,585.16,585.85,17349.0
2019-12-18 09:30:00,586.66,586.66,586.21,586.21,1813.0,586.66,586.66,586.21,586.21,1813.0
2019-12-18 09:40:00,585.71,585.71,584.51,584.51,408.0,585.71,585.71,584.51,584.51,408.0
2019-12-18 09:50:00,583.5,585.73,583.5,585.0,1804.0,583.5,585.73,583.5,585.0,1804.0
2019-12-18 10:00:00,584.78,585.32,584.5,585.3,2030.0,584.78,585.32,584.5,585.3,2030.0
2019-12-18 10:10:00,586.42,589.16,586.42,588.63,4014.0,586.42,589.16,586.42,588.63,4014.0
2019-12-18 10:20:00,588.28,589.21,588.26,588.26,2077.0,588.28,589.21,588.26,588.26,2077.0
2019-12-18 10:30:00,588.14,589.23,587.32,589.23,1940.0,588.14,589.23,587.32,589.23,1940.0
2019-12-18 10:40:00,589.09,589.15,588.21,588.46,1450.0,589.09,589.15,588.21,588.46,1450.0
2019-12-18 10:50:00,589.0,589.13,588.5,588.51,5210.0,589.0,589.13,588.5,588.51,5210.0
2019-12-18 11:00:00,588.89,588.89,588.19,588.33,800.0,588.89,588.89,588.19,588.33,800.0
2019-12-18 11:10:00,588.66,589.41,587.61,587.77,4400.0,588.66,589.41,587.61,587.77,4400.0
2019-12-18 11:20:00,587.72,587.8,586.92,586.93,1600.0,587.72,587.8,586.92,586.93,1600.0
2019-12-18 11:30:00,587.34,589.27,586.79,588.68,14223.0,587.34,589.27,586.79,588.68,14223.0
2019-12-18 11:40:00,588.68,589.41,588.01,588.12,16434.0,588.68,589.41,588.01,588.12,16434.0
2019-12-18 11:50:00,588.1,588.3,586.69,586.69,5246.0,588.1,588.3,586.69,586.69,5246.0
2019-12-18 12:00:00,587.04,587.34,586.11,586.65,15209.0,587.04,587.34,586.11,586.65,15209.0
2019-12-18 12:10:00,586.69,586.7,584.61,584.79,17390.0,586.69,586.7,584.61,584.79,17390.0
2019-12-18 12:20:00,584.7,584.7,582.69,582.97,28664.0,584.7,584.7,582.69,582.97,28664.0
2019-12-18 12:30:00,582.93,583.0,581.62,581.93,13379.0,582.93,583.0,581.62,581.93,13379.0
2019-12-18 12:40:00,581.92,581.92,579.69,579.69,21975.0,581.92,581.92,579.69,579.69,21975.0
2019-12-18 12:50:00,579.76,580.46,578.72,578.91,20619.0,579.76,580.46,578.72,578.91,20619.0
2019-12-18 13:00:00,578.99,579.63,576.85,579.62,25050.0,578.99,579.63,576.85,579.62,25050.0
2019-12-18 13:10:00,579.93,582.53,579.44,579.78,12175.0,579.93,582.53,579.44,579.78,12175.0
2019-12-18 13:20:00,579.75,580.83,579.1,580.02,5944.0,579.75,580.83,579.1,580.02,5944.0
2019-12-18 13:30:00,579.92,581.39,578.79,579.26,10066.0,579.92,581.39,578.79,579.26,10066.0
2019-12-18 13:40:00,578.44,580.44,578.43,580.2,1516.0,578.44,580.44,578.43,580.2,1516.0
2019-12-18 13:50:00,579.77,581.7,579.77,581.7,1700.0,579.77,581.7,579.77,581.7,1700.0
2019-12-18 14:00:00,581.08,581.84,580.58,581.84,1754.0,581.08,581.84,580.58,581.84,1754.0
2019-12-18 14:10:00,581.9,582.96,581.44,582.62,2390.0,581.9,582.96,581.44,582.62,2390.0
2019-12-18 14:20:00,582.98,584.96,582.77,584.29,1680.0,582.98,584.96,582.77,584.29,1680.0
2019-12-18 14:30:00,584.54,585.41,583.78,584.0,3870.0,584.54,585.41,583.78,584.0,3870.0
2019-12-18 14:40:00,584.41,585.2,584.14,585.2,1770.0,584.41,585.2,584.14,585.2,1770.0
2019-12-18 14:50:00,584.66,584.66,582.34,583.34,3898.0,584.66,584.66,582.34,583.34,3898.0
2019-12-18 15:00:00,583.31,583.84,582.87,583.14,2310.0,583.31,583.84,582.87,583.14,2310.0
2019-12-18 15:10:00,583.32,584.63,582.77,584.59,3700.0,583.32,584.63,582.77,584.59,3700.0
2019-12-18 15:20:00,583.94,583.94,582.74,582.81,5000.0,583.94,583.94,582.74,582.81,5000.0
2019-12-18 15:30:00,583.06,583.46,581.25,583.46,8049.0,583.06,583.46,581.25,583.46,8049.0
2019-12-18 15:40:00,583.58,583.8,581.37,581.38,4806.0,583.58,583.8,581.37,581.38,4806.0
2019-12-18 15:50:00,581.44,582.1,581.1,581.8,15322.0,581.44,582.1,581.1,581.8,15322.0
2019-12-19 09:30:00,581.93,584.77,581.93,583.16,32168.0,581.93,584.77,581.93,583.16,32168.0
2019-12-19 09:40:00,582.84,583.7,578.01,579.0,7496.0,582.84,583.7,578.01,579.0,7496.0
2019-12-19 09:50:00,578.85,583.61,578.74,583.61,13566.0,578.85,583.61,578.74,583.61,13566.0
2019-12-19 10:00:00,583.01,583.02,580.28,581.06,3420.0,583.01,583.02,580.28,581.06,3420.0
2019-12-19 10:10:00,581.31,581.31,579.79,579.79,2600.0,581.31,581.31,579.79,579.79,2600.0
2019-12-19 10:20:00,579.69,580.41,579.63,580.02,6350.0,579.69,580.41,579.63,580.02,6350.0
2019-12-19 10:30:00,580.02,580.6,579.7,579.95,5549.0,580.02,580.6,579.7,579.95,5549.0
2019-12-19 10:40:00,579.95,581.99,579.95,581.73,2382.0,579.95,581.99,579.95,581.73,2382.0
2019-12-19 10:50:00,581.49,581.49,580.91,581.4,800.0,581.49,581.49,580.91,581.4,800.0
2019-12-19 11:00:00,581.6,582.82,581.22,582.71,2775.0,581.6,582.82,581.22,582.71,2775.0
2019-12-19 11:10:00,582.96,585.0,582.96,584.99,2000.0,582.96,585.0,582.96,584.99,2000.0
2019-12-19 11:20:00,585.64,586.43,584.98,585.33,11721.0,585.64,586.43,584.98,585.33,11721.0
2019-12-19 11:30:00,585.48,586.59,584.62,584.63,3838.0,585.48,586.59,584.62,584.63,3838.0
2019-12-19 11:40:00,584.69,585.13,584.39,584.39,4500.0,584.69,585.13,584.39,584.39,4500.0
2019-12-19 11:50:00,585.0,585.12,584.6,584.99,1700.0,585.0,585.12,584.6,584.99,1700.0
2019-12-19 12:00:00,585.05,585.1,584.11,584.36,5370.0,585.05,585.1,584.11,584.36,5370.0
2019-12-19 12:10:00,584.37,584.61,584.0,584.47,4900.0,584.37,584.61,584.0,584.47,4900.0
2019-12-19 12:20:00,584.47,584.47,582.89,583.04,7263.0,584.47,584.47,582.89,583.04,7263.0
2019-12-19 12:30:00,583.24,583.59,582.07,582.35,4948.0,583.24,583.59,582.07,582.35,4948.0
2019-12-19 12:40:00,582.16,582.16,580.35,581.39,7773.0,582.16,582.16,580.35,581.39,7773.0
2019-12-19 12:50:00,581.64,582.12,581.29,581.91,3220.0,581.64,582.12,581.29,581.91,3220.0
2019-12-19 13:00:00,581.36,583.96,581.13,583.57,7159.0,581.36,583.96,581.13,583.57,7159.0
2019-12-19 13:10:00,583.15,583.16,582.25,582.39,3500.0,583.15,583.16,582.25,582.39,3500.0
2019-12-19 13:20:00,582.09,582.69,582.09,582.67,1068.0,582.09,582.69,582.09,582.67,1068.0
2019-12-19 13:30:00,582.62,583.52,582.62,583.52,850.0,582.62,583.52,582.62,583.52,850.0
2019-12-19 13:40:00,583.14,584.49,583.14,583.94,800.0,583.14,584.49,583.14,583.94,800.0
2019-12-19 13:50:00,584.11,585.56,584.07,584.5,8319.0,584.11,585.56,584.07,584.5,8319.0
2019-12-19 14:00:00,584.16,584.71,582.13,582.86,6761.0,584.16,584.71,582.13,582.86,6761.0
2019-12-19 14:10:00,582.41,583.2,580.01,581.97,18430.0,582.41,583.2,580.01,581.97,18430.0
2019-12-19 14:20:00,581.69,582.67,581.03,581.11,1750.0,581.69,582.67,581.03,581.11,1750.0
2019-12-19 14:30:00,581.15,583.03,581.15,582.5,3120.0,581.15,583.03,581.15,582.5,3120.0
2019-12-19 14:40:00,582.57,582.88,581.52,582.18,4824.0,582.57,582.88,581.52,582.18,4824.0
2019-12-19 14:50:00,581.7,582.57,581.05,581.05,3600.0,581.7,582.57,581.05,581.05,3600.0
2019-12-19 15:00:00,581.18,581.98,580.25,580.25,1500.0,581.18,581.98,580.25,580.25,1500.0
2019-12-19 15:10:00,580.41,581.82,580.41,581.76,4984.0,580.41,581.82,580.41,581.76,4984.0
2019-12-19 15:20:00,581.84,582.34,581.37,581.73,2910.0,581.84,582.34,581.37,581.73,2910.0
2019-12-19 15:30:00,581.28,581.91,581.14,581.39,4522.0,581.28,581.91,581.14,581.39,4522.0
2019-12-19 15:40:00,581.63,582.84,581.51,582.33,5890.0,581.63,582.84,581.51,582.33,5890.0
2019-12-19 15:50:00,582.33,582.88,581.37,582.22,17824.0,582.33,582.88,581.37,582.22,17824.0
2019-12-20 09:30:00,582.87,584.9,580.87,580.87,44195.0,582.87,584.9,580.87,580.87,44195.0
2019-12-20 09:40:00,582.0,582.49,580.02,582.49,4762.0,582.0,582.49,580.02,582.49,4762.0
2019-12-20 09:50:00,581.6,581.6,578.14,578.14,6885.0,581.6,581.6,578.14,578.14,6885.0
2019-12-20 10:00:00,578.8,579.77,575.39,576.31,10568.0,578.8,579.77,575.39,576.31,10568.0
2019-12-20 10:10:00,576.05,577.73,575.07,575.07,9084.0,576.05,577.73,575.07,575.07,9084.0
2019-12-20 10:20:00,574.92,576.37,574.19,575.51,12791.0,574.92,576.37,574.19,575.51,12791.0
2019-12-20 10:30:00,575.43,576.54,574.31,574.81,8354.0,575.43,576.54,574.31,574.81,8354.0
2019-12-20 10:40:00,575.08,575.49,574.28,575.1,2883.0,575.08,575.49,574.28,575.1,2883.0
2019-12-20 10:50:00,575.18,578.65,575.18,578.29,6577.0,575.18,578.65,575.18,578.29,6577.0
2019-12-20 11:00:00,579.25,579.25,578.25,578.5,1500.0,579.25,579.25,578.25,578.5,1500.0
2019-12-20 11:10:00,578.81,580.77,578.8,580.33,1720.0,578.81,580.77,578.8,580.33,1720.0
2019-12-20 11:20:00,580.24,581.42,580.05,581.29,2548.0,580.24,581.42,580.05,581.29,2548.0
2019-12-20 11:30:00,581.77,581.99,580.96,581.68,3150.0,581.77,581.99,580.96,581.68,3150.0
2019-12-20 11:40:00,581.52,581.67,581.04,581.54,3860.0,581.52,581.67,581.04,581.54,3860.0
2019-12-20 11:50:00,581.5,581.65,579.62,579.62,3600.0,581.5,581.65,579.62,579.62,3600.0
2019-12-20 12:00:00,579.92,579.93,579.3,579.79,2220.0,579.92,579.93,579.3,579.79,2220.0
2019-12-20 12:10:00,579.51,579.61,579.16,579.57,1106.0,579.51,579.61,579.16,579.57,1106.0
2019-12-20 12:20:00,579.91,580.53,579.91,580.49,1666.0,579.91,580.53,579.91,580.49,1666.0
2019-12-20 12:30:00,580.68,581.3,580.68,581.3,1000.0,580.68,581.3,580.68,581.3,1000.0
2019-12-20 12:40:00,581.25,581.37,580.32,581.29,800.0,581.25,581.37,580.32,581.29,800.0
2019-12-20 12:50:00,581.35,581.85,581.09,581.84,2000.0,581.35,581.85,581.09,581.84,2000.0
2019-12-20 13:00:00,581.7,582.55,579.88,581.63,19647.0,581.7,582.55,579.88,581.63,19647.0
2019-12-20 13:10:00,582.12,582.7,581.91,582.48,3800.0,582.12,582.7,581.91,582.48,3800.0
2019-12-20 13:20:00,582.18,584.25,582.18,583.66,2446.0,582.18,584.25,582.18,583.66,2446.0
2019-12-20 13:30:00,583.87,585.78,583.04,585.5,3619.0,583.87,585.78,583.04,585.5,3619.0
2019-12-20 13:40:00,585.34,587.0,585.34,587.0,3997.0,585.34,587.0,585.34,587.0,3997.0
2019-12-20 13:50:00,587.44,588.37,587.3,588.37,920.0,587.44,588.37,587.3,588.37,920.0
2019-12-20 14:00:00,588.52,588.78,588.01,588.54,6636.0,588.52,588.78,588.01,588.54,6636.0
2019-12-20 14:10:00,588.42,588.68,587.87,588.3,8976.0,588.42,588.68,587.87,588.3,8976.0
2019-12-20 14:20:00,588.3,588.65,587.21,588.2,5730.0,588.3,588.65,587.21,588.2,5730.0
2019-12-20 14:30:00,588.2,588.37,587.62,588.21,7292.0,588.2,588.37,587.62,588.21,7292.0
2019-12-20 14:40:00,588.27,588.88,588.03,588.25,5279.0,588.27,588.88,588.03,588.25,5279.0
2019-12-20 14:50:00,588.27,588.88,587.98,588.52,1832.0,588.27,588.88,587.98,588.52,1832.0
2019-12-20 15:00:00,588.45,589.19,587.33,587.62,4100.0,588.45,589.19,587.33,587.62,4100.0
2019-12-20 15:10:00,587.28,588.74,587.02,588.74,4945.0,587.28,588.74,587.02,588.74,4945.0
2019-12-20 15:20:00,588.78,590.58,588.78,589.63,8319.0,588.78,590.58,588.78,589.63,8319.0
2019-12-20 15:30:00,589.33,591.95,588.57,590.75,8863.0,589.33,591.95,588.57,590.75,8863.0
2019-12-20 15:40:00,590.74,591.45,589.61,589.87,11067.0,590.74,591.45,589.61,589.87,11067.0
2019-12-20 15:50:00,590.18,593.0,590.02,592.54,31006.0,590.18,593.0,590.02,592.54,31006.0
2019-12-23 09:30:00,595.07,596.51,593.01,594.34,6464.0,595.07,596.51,593.01,594.34,6464.0
2019-12-23 09:40:00,594.58,596.41,593.66,594.87,2482.0,594.58,596.41,593.66,594.87,2482.0
2019-12-23 09:50:00,595.09,602.71,595.09,600.94,19609.0,595.09,602.71,595.09,600.94,19609.0
2019-12-23 10:00:00,601.99,602.75,598.69,600.65,17743.0,601.99,602.75,598.69,600.65,17743.0
2019-12-23 10:10:00,599.77,600.57,599.28,599.85,5380.0,599.77,600.57,599.28,599.85,5380.0
2019-12-23 10:20:00,599.74,599.74,598.57,598.79,1610.0,599.74,599.74,598.57,598.79,1610.0
2019-12-23 10:30:00,598.66,599.65,597.67,597.67,3200.0,598.66,599.65,597.67,597.67,3200.0
2019-12-23 10:40:00,597.63,597.73,596.33,596.96,4480.0,597.63,597.73,596.33,596.96,4480.0
2019-12-23 10:50:00,597.81,601.47,597.8,600.02,2848.0,597.81,601.47,597.8,600.02,2848.0
2019-12-23 11:00:00,600.09,601.5,599.13,599.33,3900.0,600.09,601.5,599.13,599.33,3900.0
2019-12-23 11:10:00,599.8,600.92,599.79,600.04,4600.0,599.8,600.92,599.79,600.04,4600.0
2019-12-23 11:20:00,599.75,600.49,599.25,599.6,3800.0,599.75,600.49,599.25,599.6,3800.0
2019-12-23 11:30:00,599.4,599.79,598.37,598.66,1739.0,599.4,599.79,598.37,598.66,1739.0
2019-12-23 11:40:00,599.51,599.51,597.05,597.05,1100.0,599.51,599.51,597.05,597.05,1100.0
2019-12-23 11:50:00,597.2,597.24,595.53,596.31,5800.0,597.2,597.24,595.53,596.31,5800.0
2019-12-23 12:00:00,596.64,597.06,596.39,596.84,1749.0,596.64,597.06,596.39,596.84,1749.0
2019-12-23 12:10:00,596.93,597.78,596.62,597.25,1677.0,596.93,597.78,596.62,597.25,1677.0
2019-12-23 12:20:00,596.51,596.87,596.21,596.21,900.0,596.51,596.87,596.21,596.21,900.0
2019-12-23 12:30:00,596.79,597.46,596.62,596.62,1100.0,596.79,597.46,596.62,596.62,1100.0
2019-12-23 12:40:00,596.25,596.45,596.05,596.3,1066.0,596.25,596.45,596.05,596.3,1066.0
2019-12-23 12:50:00,596.65,597.2,596.65,597.2,750.0,596.65,597.2,596.65,597.2,750.0
2019-12-23 13:00:00,597.47,597.65,596.67,597.45,2016.0,597.47,597.65,596.67,597.45,2016.0
2019-12-23 13:10:00,597.23,598.22,597.17,597.51,2301.0,597.23,598.22,597.17,597.51,2301.0
2019-12-23 13:20:00,597.5,597.76,597.34,597.76,1650.0,597.5,597.76,597.34,597.76,1650.0
2019-12-23 13:30:00,597.89,599.0,597.63,598.99,3765.0,597.89,599.0,597.63,598.99,3765.0
2019-12-23 13:40:00,599.23,599.23,597.79,597.89,1995.0,599.23,599.23,597.79,597.89,1995.0
2019-12-23 13:50:00,597.32,597.47,597.08,597.38,1878.0,597.32,597.47,597.08,597.38,1878.0
2019-12-23 14:00:00,596.77,597.24,596.23,596.51,3050.0,596.77,597.24,596.23,596.51,3050.0
2019-12-23 14:10:00,596.68,596.82,596.1,596.82,1950.0,596.68,596.82,596.1,596.82,1950.0
2019-12-23 14:20:00,596.82,597.04,596.56,597.03,636.0,596.82,597.04,596.56,597.03,636.0
2019-12-23 14:30:00,597.45,597.83,596.98,597.58,1656.0,597.45,597.83,596.98,597.58,1656.0
2019-12-23 14:40:00,597.84,598.38,597.77,597.96,1950.0,597.84,598.38,597.77,597.96,1950.0
2019-12-23 14:50:00,597.27,597.65,597.04,597.65,600.0,597.27,597.65,597.04,597.65,600.0
2019-12-23 15:00:00,597.51,597.8,597.38,597.38,900.0,597.51,597.8,597.38,597.38,900.0
2019-12-23 15:10:00,597.76,597.76,597.02,597.39,800.0,597.76,597.76,597.02,597.39,800.0
2019-12-23 15:20:00,596.97,597.47,596.96,597.16,1001.0,596.97,597.47,596.96,597.16,1001.0
2019-12-23 15:30:00,597.23,597.5,596.19,596.34,4801.0,597.23,597.5,596.19,596.34,4801.0
2019-12-23 15:40:00,596.71,596.71,594.55,595.14,5960.0,596.71,596.71,594.55,595.14,5960.0
2019-12-23 15:50:00,595.37,595.59,593.42,594.14,19480.0,595.37,595.59,593.42,594.14,19480.0
2019-12-24 09:30:00,594.15,597.06,594.15,594.78,2089.0,594.15,597.06,594.15,594.78,2089.0
2019-12-24 09:40:00,596.78,596.78,595.05,595.05,1403.0,596.78,596.78,595.05,595.05,1403.0
2019-12-24 09:50:00,594.27,594.88,594.19,594.88,506.0,594.27,594.88,594.19,594.88,506.0
2019-12-24 10:00:00,594.77,596.55,594.77,596.12,10935.0,594.77,596.55,594.77,596.12,10935.0
2019-12-24 10:10:00,596.0,596.88,595.91,596.32,1100.0,596.0,596.88,595.91,596.32,1100.0
2019-12-24 10:20:00,596.78,597.46,595.81,597.46,3425.0,596.78,597.46,595.81,597.46,3425.0
2019-12-24 10:30:00,597.38,599.0,597.37,598.48,2300.0,597.38,599.0,597.37,598.48,2300.0
2019-12-24 10:40:00,598.5,598.65,597.54,597.62,4286.0,598.5,598.65,597.54,597.62,4286.0
2019-12-24 10:50:00,597.39,598.33,596.76,597.02,4000.0,597.39,598.33,596.76,597.02,4000.0
2019-12-24 11:00:00,596.77,597.71,596.34,597.71,5153.0,596.77,597.71,596.34,597.71,5153.0
2019-12-24 11:10:00,597.65,597.65,595.8,595.84,5272.0,597.65,597.65,595.8,595.84,5272.0
2019-12-24 11:20:00,596.29,596.39,596.22,596.31,6075.0,596.29,596.39,596.22,596.31,6075.0
2019-12-24 11:30:00,596.72,597.39,595.95,597.38,1570.0,596.72,597.39,595.95,597.38,1570.0
2019-12-24 11:40:00,597.92,597.94,596.79,597.46,2000.0,597.92,597.94,596.79,597.46,2000.0
2019-12-24 11:50:00,597.56,597.56,594.7,595.9,5124.0,597.56,597.56,594.7,595.9,5124.0
2019-12-24 12:00:00,595.8,596.14,594.94,594.94,1934.0,595.8,596.14,594.94,594.94,1934.0
2019-12-24 12:10:00,594.97,594.97,594.55,594.64,657.0,594.97,594.97,594.55,594.64,657.0
2019-12-24 12:20:00,594.94,594.99,594.0,594.21,2000.0,594.94,594.99,594.0,594.21,2000.0
2019-12-24 12:30:00,594.6,595.03,593.75,593.77,2213.0,594.6,595.03,593.75,593.77,2213.0
2019-12-24 12:40:00,593.94,594.9,593.93,594.9,772.0,593.94,594.9,593.93,594.9,772.0
2019-12-24 12:50:00,594.75,594.9,593.43,594.02,9757.0,594.75,594.9,593.43,594.02,9757.0
2019-12-26 09:30:00,595.0,596.37,595.0,596.37,1670.0,595.0,596.37,595.0,596.37,1670.0
2019-12-26 09:40:00,596.37,596.37,595.44,595.99,1982.0,596.37,596.37,595.44,595.99,1982.0
2019-12-26 09:50:00,596.34,596.35,595.49,595.49,1200.0,596.34,596.35,595.49,595.49,1200.0
2019-12-26 10:00:00,595.97,597.57,595.97,596.87,2315.0,595.97,597.57,595.97,596.87,2315.0
2019-12-26 10:10:00,597.66,597.66,596.02,596.33,1300.0,597.66,597.66,596.02,596.33,1300.0
2019-12-26 10:20:00,595.97,596.5,595.81,596.5,1603.0,595.97,596.5,595.81,596.5,1603.0
2019-12-26 10:30:00,596.4,596.99,596.21,596.22,1900.0,596.4,596.99,596.21,596.22,1900.0
2019-12-26 10:40:00,596.59,596.6,595.76,596.39,3924.0,596.59,596.6,595.76,596.39,3924.0
2019-12-26 10:50:00,596.68,597.25,595.97,596.7,1900.0,596.68,597.25,595.97,596.7,1900.0
2019-12-26 11:00:00,597.24,597.24,596.67,596.83,951.0,597.24,597.24,596.67,596.83,951.0
2019-12-26 11:10:00,596.78,596.98,595.98,596.66,950.0,596.78,596.98,595.98,596.66,950.0
2019-12-26 11:20:00,596.61,597.0,596.24,596.97,1100.0,596.61,597.0,596.24,596.97,1100.0
2019-12-26 11:30:00,596.83,597.2,596.69,597.06,2065.0,596.83,597.2,596.69,597.06,2065.0
2019-12-26 11:40:00,597.0,597.15,596.69,596.69,2087.0,597.0,597.15,596.69,596.69,2087.0
2019-12-26 11:50:00,596.61,597.0,596.61,597.0,400.0,596.61,597.0,596.61,597.0,400.0
2019-12-26 12:00:00,596.92,597.13,596.54,596.83,1083.0,596.92,597.13,596.54,596.83,1083.0
2019-12-26 12:10:00,596.5,596.78,595.68,595.78,1625.0,596.5,596.78,595.68,595.78,1625.0
2019-12-26 12:20:00,596.5,596.8,596.44,596.44,300.0,596.5,596.8,596.44,596.44,300.0
2019-12-26 12:30:00,596.31,596.42,596.3,596.42,292.0,596.31,596.42,596.3,596.42,292.0
2019-12-26 12:40:00,596.5,596.53,596.26,596.53,951.0,596.5,596.53,596.26,596.53,951.0
2019-12-26 12:50:00,596.54,596.8,596.5,596.5,900.0,596.54,596.8,596.5,596.5,900.0
2019-12-26 13:00:00,596.8,597.5,596.8,597.24,1123.0,596.8,597.5,596.8,597.24,1123.0
2019-12-26 13:10:00,597.15,597.16,596.91,596.91,500.0,597.15,597.16,596.91,596.91,500.0
2019-12-26 13:20:00,597.64,597.65,596.41,596.99,2200.0,597.64,597.65,596.41,596.99,2200.0
2019-12-26 13:30:00,597.14,597.25,596.54,596.77,2874.0,597.14,597.25,596.54,596.77,2874.0
2019-12-26 13:40:00,596.72,596.78,596.25,596.25,1410.0,596.72,596.78,596.25,596.25,1410.0
2019-12-26 13:50:00,597.12,597.21,596.92,596.92,700.0,597.12,597.21,596.92,596.92,700.0
2019-12-26 14:00:00,596.77,597.16,596.41,596.69,1758.0,596.77,597.16,596.41,596.69,1758.0
2019-12-26 14:10:00,597.21,597.21,596.56,596.83,1450.0,597.21,597.21,596.56,596.83,1450.0
2019-12-26 14:20:00,596.86,596.98,596.5,596.82,1418.0,596.86,596.98,596.5,596.82,1418.0
2019-12-26 14:30:00,596.28,596.79,596.28,596.77,530.0,596.28,596.79,596.28,596.77,530.0
2019-12-26 14:40:00,597.0,597.09,597.0,597.09,200.0,597.0,597.09,597.0,597.09,200.0
2019-12-26 14:50:00,597.11,597.11,596.78,596.93,1200.0,597.11,597.11,596.78,596.93,1200.0
2019-12-26 15:00:00,597.0,597.04,596.9,596.96,600.0,597.0,597.04,596.9,596.96,600.0
2019-12-26 15:10:00,596.92,597.14,595.97,595.97,5571.0,596.92,597.14,595.97,595.97,5571.0
2019-12-26 15:20:00,595.91,596.64,595.78,595.82,3469.0,595.91,596.64,595.78,595.82,3469.0
2019-12-26 15:30:00,595.38,596.11,595.33,595.76,5578.0,595.38,596.11,595.33,595.76,5578.0
2019-12-26 15:40:00,595.96,596.46,595.46,596.37,10000.0,595.96,596.46,595.46,596.37,10000.0
2019-12-26 15:50:00,596.38,597.48,595.83,596.96,21090.0,596.38,597.48,595.83,596.96,21090.0
2019-12-27 09:30:00,598.9,598.9,595.5,595.96,8295.0,598.9,598.9,595.5,595.96,8295.0
2019-12-27 09:40:00,595.24,598.87,595.24,598.0,8346.0,595.24,598.87,595.24,598.0,8346.0
2019-12-27 09:50:00,598.0,598.0,596.2,596.2,6462.0,598.0,598.0,596.2,596.2,6462.0
2019-12-27 10:00:00,596.5,596.69,593.64,594.61,5045.0,596.5,596.69,593.64,594.61,5045.0
2019-12-27 10:10:00,595.0,598.2,594.94,597.37,7200.0,595.0,598.2,594.94,597.37,7200.0
2019-12-27 10:20:00,597.6,599.99,597.6,599.57,2609.0,597.6,599.99,597.6,599.57,2609.0
2019-12-27 10:30:00,599.59,600.38,598.53,600.13,7391.0,599.59,600.38,598.53,600.13,7391.0
2019-12-27 10:40:00,600.01,601.08,599.09,601.08,5814.0,600.01,601.08,599.09,601.08,5814.0
2019-12-27 10:50:00,601.73,603.38,601.73,601.86,4939.0,601.73,603.38,601.73,601.86,4939.0
2019-12-27 11:00:00,602.08,604.44,602.08,602.76,4850.0,602.08,604.44,602.08,602.76,4850.0
2019-12-27 11:10:00,603.59,604.14,602.69,603.46,2287.0,603.59,604.14,602.69,603.46,2287.0
2019-12-27 11:20:00,604.17,605.66,603.81,605.66,5639.0,604.17,605.66,603.81,605.66,5639.0
2019-12-27 11:30:00,605.94,605.94,604.39,604.88,4567.0,605.94,605.94,604.39,604.88,4567.0
2019-12-27 11:40:00,604.7,604.85,603.0,603.06,4600.0,604.7,604.85,603.0,603.06,4600.0
2019-12-27 11:50:00,603.77,603.77,602.79,603.06,2784.0,603.77,603.77,602.79,603.06,2784.0
2019-12-27 12:00:00,603.02,603.21,601.9,602.37,3500.0,603.02,603.21,601.9,602.37,3500.0
2019-12-27 12:10:00,602.42,603.8,602.18,603.75,2082.0,602.42,603.8,602.18,603.75,2082.0
2019-12-27 12:20:00,603.9,604.27,603.24,603.36,3200.0,603.9,604.27,603.24,603.36,3200.0
2019-12-27 12:30:00,602.99,603.86,602.99,603.65,1745.0,602.99,603.86,602.99,603.65,1745.0
2019-12-27 12:40:00,603.98,604.7,603.98,604.46,1350.0,603.98,604.7,603.98,604.46,1350.0
2019-12-27 12:50:00,604.45,604.89,603.41,603.75,2200.0,604.45,604.89,603.41,603.75,2200.0
2019-12-27 13:00:00,603.75,603.75,603.22,603.22,4217.0,603.75,603.75,603.22,603.22,4217.0
2019-12-27 13:10:00,602.98,603.38,600.18,600.18,4760.0,602.98,603.38,600.18,600.18,4760.0
2019-12-27 13:20:00,600.58,601.23,600.46,601.23,9684.0,600.58,601.23,600.46,601.23,9684.0
2019-12-27 13:30:00,601.15,601.5,600.87,601.23,2315.0,601.15,601.5,600.87,601.23,2315.0
2019-12-27 13:40:00,601.38,601.67,600.85,601.58,1803.0,601.38,601.67,600.85,601.58,1803.0
2019-12-27 13:50:00,601.68,602.04,601.02,601.02,2450.0,601.68,602.04,601.02,601.02,2450.0
2019-12-27 14:00:00,601.18,601.18,600.84,601.02,1200.0,601.18,601.18,600.84,601.02,1200.0
2019-12-27 14:10:00,601.36,601.48,600.55,600.55,1500.0,601.36,601.48,600.55,600.55,1500.0
2019-12-27 14:20:00,601.69,601.92,600.8,601.13,1888.0,601.69,601.92,600.8,601.13,1888.0
2019-12-27 14:30:00,601.54,602.04,601.18,601.18,2309.0,601.54,602.04,601.18,601.18,2309.0
2019-12-27 14:40:00,601.2,601.65,600.64,601.3,5754.0,601.2,601.65,600.64,601.3,5754.0
2019-12-27 14:50:00,601.29,601.41,600.39,601.01,4032.0,601.29,601.41,600.39,601.01,4032.0
2019-12-27 15:00:00,600.87,601.29,600.73,601.06,7299.0,600.87,601.29,600.73,601.06,7299.0
2019-12-27 15:10:00,600.91,601.19,600.49,600.54,2146.0,600.91,601.19,600.49,600.54,2146.0
2019-12-27 15:20:00,600.59,600.59,599.37,599.69,8058.0,600.59,600.59,599.37,599.69,8058.0
2019-12-27 15:30:00,599.8,600.8,599.72,599.94,3014.0,599.8,600.8,599.72,599.94,3014.0
2019-12-27 15:40:00,599.96,600.44,599.72,599.95,3400.0,599.96,600.44,599.72,599.95,3400.0
2019-12-27 15:50:00,599.57,600.11,598.69,599.14,14561.0,599.57,600.11,598.69,599.14,14561.0
2019-12-30 09:30:00,603.09,603.09,597.06,597.11,15002.0,603.09,603.09,597.06,597.11,15002.0
2019-12-30 09:40:00,596.69,597.85,590.01,590.12,3662.0,596.69,597.85,590.01,590.12,3662.0
2019-12-30 09:50:00,590.03,592.95,588.61,592.52,5631.0,590.03,592.95,588.61,592.52,5631.0
2019-12-30 10:00:00,593.93,594.58,592.17,593.71,4816.0,593.93,594.58,592.17,593.71,4816.0
2019-12-30 10:10:00,594.5,594.5,589.93,590.53,5122.0,594.5,594.5,589.93,590.53,5122.0
2019-12-30 10:20:00,590.7,591.33,588.02,589.0,8519.0,590.7,591.33,588.02,589.0,8519.0
2019-12-30 10:30:00,589.15,589.89,588.42,589.4,4000.0,589.15,589.89,588.42,589.4,4000.0
2019-12-30 10:40:00,589.9,589.91,588.61,589.46,3200.0,589.9,589.91,588.61,589.46,3200.0
2019-12-30 10:50:00,589.78,590.0,587.44,588.0,9749.0,589.78,590.0,587.44,588.0,9749.0
2019-12-30 11:00:00,587.83,589.14,584.65,585.64,9653.0,587.83,589.14,584.65,585.64,9653.0
2019-12-30 11:10:00,585.18,586.95,585.02,586.95,3100.0,585.18,586.95,585.02,586.95,3100.0
2019-12-30 11:20:00,586.6,590.45,586.6,590.19,4875.0,586.6,590.45,586.6,590.19,4875.0
2019-12-30 11:30:00,589.91,593.56,587.34,588.9,18173.0,589.91,593.56,587.34,588.9,18173.0
2019-12-30 11:40:00,588.2,589.41,587.33,587.33,4456.0,588.2,589.41,587.33,587.33,4456.0
2019-12-30 11:50:00,586.89,587.8,586.43,587.04,5350.0,586.89,587.8,586.43,587.04,5350.0
2019-12-30 12:00:00,587.6,588.96,587.35,588.96,1925.0,587.6,588.96,587.35,588.96,1925.0
2019-12-30 12:10:00,588.65,589.03,586.37,587.6,8605.0,588.65,589.03,586.37,587.6,8605.0
2019-12-30 12:20:00,587.6,588.15,586.23,587.53,3200.0,587.6,588.15,586.23,587.53,3200.0
2019-12-30 12:30:00,587.67,589.12,587.66,589.12,2981.0,587.67,589.12,587.66,589.12,2981.0
2019-12-30 12:40:00,589.31,589.88,589.21,589.22,1050.0,589.31,589.88,589.21,589.22,1050.0
2019-12-30 12:50:00,589.05,589.27,588.91,588.91,400.0,589.05,589.27,588.91,588.91,400.0
2019-12-30 13:00:00,588.44,588.51,586.93,586.94,1100.0,588.44,588.51,586.93,586.94,1100.0
2019-12-30 13:10:00,587.38,588.6,587.38,587.81,3000.0,587.38,588.6,587.38,587.81,3000.0
2019-12-30 13:20:00,587.74,587.74,587.36,587.4,1071.0,587.74,587.74,587.36,587.4,1071.0
2019-12-30 13:30:00,587.27,587.53,586.71,586.74,1300.0,587.27,587.53,586.71,586.74,1300.0
2019-12-30 13:40:00,587.08,587.09,585.29,585.63,900.0,587.08,587.09,585.29,585.63,900.0
2019-12-30 13:50:00,585.83,587.55,585.83,587.39,1013.0,585.83,587.55,585.83,587.39,1013.0
2019-12-30 14:00:00,587.31,587.31,585.39,586.96,1800.0,587.31,587.31,585.39,586.96,1800.0
2019-12-30 14:10:00,586.96,586.96,586.44,586.95,910.0,586.96,586.96,586.44,586.95,910.0
2019-12-30 14:20:00,586.56,587.01,585.01,585.5,3100.0,586.56,587.01,585.01,585.5,3100.0
2019-12-30 14:30:00,585.49,585.56,585.0,585.56,3026.0,585.49,585.56,585.0,585.56,3026.0
2019-12-30 14:40:00,585.32,585.72,585.19,585.34,1480.0,585.32,585.72,585.19,585.34,1480.0
2019-12-30 14:50:00,585.5,585.5,585.2,585.48,800.0,585.5,585.5,585.2,585.48,800.0
2019-12-30 15:00:00,585.48,586.17,585.24,585.61,1975.0,585.48,586.17,585.24,585.61,1975.0
2019-12-30 15:10:00,586.19,587.79,585.59,587.58,2129.0,586.19,587.79,585.59,587.58,2129.0
2019-12-30 15:20:00,587.44,589.75,587.43,589.75,2500.0,587.44,589.75,587.43,589.75,2500.0
2019-12-30 15:30:00,589.3,589.64,586.47,586.7,6026.0,589.3,589.64,586.47,586.7,6026.0
2019-12-30 15:40:00,586.77,587.02,585.01,585.01,6941.0,586.77,587.02,585.01,585.01,6941.0
2019-12-30 15:50:00,585.0,585.0,582.6,584.02,23449.0,585.0,585.0,582.6,584.02,23449.0
2019-12-31 09:30:00,582.79,582.79,575.42,575.43,9491.0,582.79,582.79,575.42,575.43,9491.0
2019-12-31 09:40:00,578.03,578.94,576.83,577.58,12266.0,578.03,578.94,576.83,577.58,12266.0
2019-12-31 09:50:00,577.1,577.84,576.45,576.64,1865.0,577.1,577.84,576.45,576.64,1865.0
2019-12-31 10:00:00,577.66,577.83,576.2,577.83,3367.0,577.66,577.83,576.2,577.83,3367.0
2019-12-31 10:10:00,577.38,578.15,577.27,578.06,4200.0,577.38,578.15,577.27,578.06,4200.0
2019-12-31 10:20:00,577.75,577.9,576.94,577.73,4001.0,577.75,577.9,576.94,577.73,4001.0
2019-12-31 10:30:00,578.06,578.4,575.69,576.28,18719.0,578.06,578.4,575.69,576.28,18719.0
2019-12-31 10:40:00,576.23,576.28,574.5,574.71,2400.0,576.23,576.28,574.5,574.71,2400.0
2019-12-31 10:50:00,573.05,573.83,571.77,571.79,4450.0,573.05,573.83,571.77,571.79,4450.0
2019-12-31 11:00:00,571.78,572.96,571.07,572.8,7337.0,571.78,572.96,571.07,572.8,7337.0
2019-12-31 11:10:00,572.9,573.34,571.58,571.84,8860.0,572.9,573.34,571.58,571.84,8860.0
2019-12-31 11:20:00,571.88,572.02,570.07,570.07,17683.0,571.88,572.02,570.07,570.07,17683.0
2019-12-31 11:30:00,570.01,571.47,570.0,570.84,4850.0,570.01,571.47,570.0,570.84,4850.0
2019-12-31 11:40:00,571.15,571.2,569.94,570.0,9639.0,571.15,571.2,569.94,570.0,9639.0
2019-12-31 11:50:00,569.8,572.78,569.72,572.1,10307.0,569.8,572.78,569.72,572.1,10307.0
2019-12-31 12:00:00,571.48,572.28,570.57,570.84,2908.0,571.48,572.28,570.57,570.84,2908.0
2019-12-31 12:10:00,570.67,570.71,569.82,570.0,5275.0,570.67,570.71,569.82,570.0,5275.0
2019-12-31 12:20:00,569.9,570.67,568.94,569.89,9548.0,569.9,570.67,568.94,569.89,9548.0
2019-12-31 12:30:00,569.89,570.46,569.6,570.05,3853.0,569.89,570.46,569.6,570.05,3853.0
2019-12-31 12:40:00,569.86,573.26,569.31,572.85,6807.0,569.86,573.26,569.31,572.85,6807.0
2019-12-31 12:50:00,572.63,575.75,572.44,575.75,9903.0,572.63,575.75,572.44,575.75,9903.0
2019-12-31 13:00:00,575.55,575.76,573.7,574.51,19538.0,575.55,575.76,573.7,574.51,19538.0
2019-12-31 13:10:00,574.32,574.53,573.79,574.04,1438.0,574.32,574.53,573.79,574.04,1438.0
2019-12-31 13:20:00,574.27,574.27,573.45,573.92,1540.0,574.27,574.27,573.45,573.92,1540.0
2019-12-31 13:30:00,574.18,574.59,573.71,574.0,2266.0,574.18,574.59,573.71,574.0,2266.0
2019-12-31 13:40:00,574.0,574.15,573.41,573.81,3635.0,574.0,574.15,573.41,573.81,3635.0
2019-12-31 13:50:00,574.15,574.18,573.83,574.05,1900.0,574.15,574.18,573.83,574.05,1900.0
2019-12-31 14:00:00,573.89,575.67,573.84,574.97,4910.0,573.89,575.67,573.84,574.97,4910.0
2019-12-31 14:10:00,574.93,574.93,573.61,573.93,7648.0,574.93,574.93,573.61,573.93,7648.0
2019-12-31 14:20:00,574.06,575.0,574.06,575.0,700.0,574.06,575.0,574.06,575.0,700.0
2019-12-31 14:30:00,575.28,576.15,575.19,576.15,1600.0,575.28,576.15,575.19,576.15,1600.0
2019-12-31 14:40:00,576.58,577.52,576.0,576.05,5397.0,576.58,577.52,576.0,576.05,5397.0
2019-12-31 14:50:00,576.38,576.38,574.81,575.01,2519.0,576.38,576.38,574.81,575.01,2519.0
2019-12-31 15:00:00,575.14,575.51,574.07,574.62,2950.0,575.14,575.51,574.07,574.62,2950.0
2019-12-31 15:10:00,574.59,575.11,574.0,575.01,8708.0,574.59,575.11,574.0,575.01,8708.0
2019-12-31 15:20:00,575.08,575.08,573.56,573.56,2816.0,575.08,575.08,573.56,573.56,2816.0
2019-12-31 15:30:00,574.03,574.03,571.77,571.77,11239.0,574.03,574.03,571.77,571.77,11239.0
2019-12-31 15:40:00,571.89,571.95,570.8,571.54,26815.0,571.89,571.95,570.8,571.54,26815.0
2019-12-31 15:50:00,571.55,572.93,571.41,571.93,31256.0,571.55,572.93,571.41,571.93,31256.0
2020-01-02 09:30:00,576.94,594.63,576.94,592.42,17421.0,576.94,594.63,576.94,592.42,17421.0
2020-01-02 09:40:00,593.0,606.44,593.0,604.48,36383.0,593.0,606.44,593.0,604.48,36383.0
2020-01-02 09:50:00,604.15,604.15,598.91,601.09,22112.0,604.15,604.15,598.91,601.09,22112.0
2020-01-02 10:00:00,601.39,605.65,601.25,603.51,26232.0,601.39,605.65,601.25,603.51,26232.0
2020-01-02 10:10:00,604.86,604.86,600.17,600.5,7387.0,604.86,604.86,600.17,600.5,7387.0
2020-01-02 10:20:00,599.33,602.66,599.1,602.65,8806.0,599.33,602.66,599.1,602.65,8806.0
2020-01-02 10:30:00,602.17,602.72,601.19,601.19,2935.0,602.17,602.72,601.19,601.19,2935.0
2020-01-02 10:40:00,602.05,603.12,601.43,603.12,5439.0,602.05,603.12,601.43,603.12,5439.0
2020-01-02 10:50:00,602.65,604.54,601.29,604.54,7354.0,602.65,604.54,601.29,604.54,7354.0
2020-01-02 11:00:00,604.33,609.96,604.0,609.55,14652.0,604.33,609.96,604.0,609.55,14652.0
2020-01-02 11:10:00,609.47,612.54,608.37,612.54,17249.0,609.47,612.54,608.37,612.54,17249.0
2020-01-02 11:20:00,613.0,613.0,610.11,611.38,6732.0,613.0,613.0,610.11,611.38,6732.0
2020-01-02 11:30:00,611.66,611.66,606.94,609.59,10593.0,611.66,611.66,606.94,609.59,10593.0
2020-01-02 11:40:00,609.18,613.85,608.67,613.66,8353.0,609.18,613.85,608.67,613.66,8353.0
2020-01-02 11:50:00,613.28,615.84,612.84,615.05,7215.0,613.28,615.84,612.84,615.05,7215.0
2020-01-02 12:00:00,615.59,615.59,611.91,612.98,8457.0,615.59,615.59,611.91,612.98,8457.0
2020-01-02 12:10:00,612.16,614.13,612.15,613.95,2536.0,612.16,614.13,612.15,613.95,2536.0
2020-01-02 12:20:00,614.19,614.41,613.51,613.7,7452.0,614.19,614.41,613.51,613.7,7452.0
2020-01-02 12:30:00,613.68,614.0,610.39,611.16,5970.0,613.68,614.0,610.39,611.16,5970.0
2020-01-02 12:40:00,611.16,612.95,610.9,611.44,5785.0,611.16,612.95,610.9,611.44,5785.0
2020-01-02 12:50:00,611.44,611.89,610.5,610.5,3200.0,611.44,611.89,610.5,610.5,3200.0
2020-01-02 13:00:00,611.15,613.65,611.05,613.65,1800.0,611.15,613.65,611.05,613.65,1800.0
2020-01-02 13:10:00,613.03,613.03,611.25,611.92,1963.0,613.03,613.03,611.25,611.92,1963.0
2020-01-02 13:20:00,611.9,612.02,611.09,611.12,3726.0,611.9,612.02,611.09,611.12,3726.0
2020-01-02 13:30:00,611.11,611.74,610.95,611.22,1300.0,611.11,611.74,610.95,611.22,1300.0
2020-01-02 13:40:00,611.3,611.69,610.78,611.09,5190.0,611.3,611.69,610.78,611.09,5190.0
2020-01-02 13:50:00,610.95,611.83,610.75,611.83,3009.0,610.95,611.83,610.75,611.83,3009.0
2020-01-02 14:00:00,611.82,612.3,610.54,611.08,6566.0,611.82,612.3,610.54,611.08,6566.0
2020-01-02 14:10:00,610.41,612.01,610.08,611.48,2621.0,610.41,612.01,610.08,611.48,2621.0
2020-01-02 14:20:00,611.47,611.74,611.05,611.72,1900.0,611.47,611.74,611.05,611.72,1900.0
2020-01-02 14:30:00,611.99,612.43,610.48,610.48,2000.0,611.99,612.43,610.48,610.48,2000.0
2020-01-02 14:40:00,610.48,611.15,609.47,611.04,3050.0,610.48,611.15,609.47,611.04,3050.0
2020-01-02 14:50:00,611.04,611.64,610.76,611.64,2560.0,611.04,611.64,610.76,611.64,2560.0
2020-01-02 15:00:00,611.21,611.64,611.0,611.23,5032.0,611.21,611.64,611.0,611.23,5032.0
2020-01-02 15:10:00,611.69,611.69,609.36,609.96,2958.0,611.69,611.69,609.36,609.96,2958.0
2020-01-02 15:20:00,609.63,610.48,608.39,608.69,4481.0,609.63,610.48,608.39,608.69,4481.0
2020-01-02 15:30:00,609.0,609.52,609.0,609.13,1800.0,609.0,609.52,609.0,609.13,1800.0
2020-01-02 15:40:00,608.92,609.37,608.17,608.51,6398.0,608.92,609.37,608.17,608.51,6398.0
2020-01-02 15:50:00,608.21,611.0,608.2,610.5,18615.0,608.21,611.0,608.2,610.5,18615.0
2020-01-03 09:30:00,602.62,607.57,600.06,606.81,12522.0,602.62,607.57,600.06,606.81,12522.0
2020-01-03 09:40:00,607.54,609.0,602.91,602.91,7240.0,607.54,609.0,602.91,602.91,7240.0
2020-01-03 09:50:00,603.85,604.13,602.55,603.8,4240.0,603.85,604.13,602.55,603.8,4240.0
2020-01-03 10:00:00,603.27,603.77,601.71,602.94,4850.0,603.27,603.77,601.71,602.94,4850.0
2020-01-03 10:10:00,603.41,606.21,603.41,605.48,2200.0,603.41,606.21,603.41,605.48,2200.0
2020-01-03 10:20:00,605.04,605.04,603.63,604.49,9005.0,605.04,605.04,603.63,604.49,9005.0
2020-01-03 10:30:00,604.2,604.64,602.33,604.01,6040.0,604.2,604.64,602.33,604.01,6040.0
2020-01-03 10:40:00,603.81,605.6,603.34,605.24,5681.0,603.81,605.6,603.34,605.24,5681.0
2020-01-03 10:50:00,603.88,604.36,603.32,603.76,2579.0,603.88,604.36,603.32,603.76,2579.0
2020-01-03 11:00:00,603.19,603.19,600.71,600.71,5227.0,603.19,603.19,600.71,600.71,5227.0
2020-01-03 11:10:00,600.84,602.26,600.5,602.25,3901.0,600.84,602.26,600.5,602.25,3901.0
2020-01-03 11:20:00,602.62,603.42,602.51,602.51,1661.0,602.62,603.42,602.51,602.51,1661.0
2020-01-03 11:30:00,602.04,602.37,602.04,602.05,919.0,602.04,602.37,602.04,602.05,919.0
2020-01-03 11:40:00,602.68,603.51,602.2,602.85,6000.0,602.68,603.51,602.2,602.85,6000.0
2020-01-03 11:50:00,602.83,604.22,602.83,603.87,4400.0,602.83,604.22,602.83,603.87,4400.0
2020-01-03 12:00:00,604.41,606.96,604.41,606.85,3566.0,604.41,606.96,604.41,606.85,3566.0
2020-01-03 12:10:00,606.18,606.95,605.73,606.0,2000.0,606.18,606.95,605.73,606.0,2000.0
2020-01-03 12:20:00,606.4,606.4,604.61,604.76,1450.0,606.4,606.4,604.61,604.76,1450.0
2020-01-03 12:30:00,604.49,604.74,604.49,604.51,700.0,604.49,604.74,604.49,604.51,700.0
2020-01-03 12:40:00,604.13,604.46,604.0,604.3,3970.0,604.13,604.46,604.0,604.3,3970.0
2020-01-03 12:50:00,604.29,606.18,604.15,606.0,3042.0,604.29,606.18,604.15,606.0,3042.0
2020-01-03 13:00:00,605.87,606.2,605.37,605.37,7209.0,605.87,606.2,605.37,605.37,7209.0
2020-01-03 13:10:00,605.6,606.03,605.25,605.59,5780.0,605.6,606.03,605.25,605.59,5780.0
2020-01-03 13:20:00,605.41,607.24,605.41,606.4,3700.0,605.41,607.24,605.41,606.4,3700.0
2020-01-03 13:30:00,606.14,606.14,603.38,605.47,16105.0,606.14,606.14,603.38,605.47,16105.0
2020-01-03 13:40:00,605.7,606.81,605.43,606.0,2162.0,605.7,606.81,605.43,606.0,2162.0
2020-01-03 13:50:00,606.46,606.88,605.62,606.88,3219.0,606.46,606.88,605.62,606.88,3219.0
2020-01-03 14:00:00,606.72,606.9,604.92,605.43,6186.0,606.72,606.9,604.92,605.43,6186.0
2020-01-03 14:10:00,605.24,606.4,605.24,606.21,1400.0,605.24,606.4,605.24,606.21,1400.0
2020-01-03 14:20:00,606.18,606.79,605.52,606.61,8915.0,606.18,606.79,605.52,606.61,8915.0
2020-01-03 14:30:00,606.99,607.0,606.0,606.68,4437.0,606.99,607.0,606.0,606.68,4437.0
2020-01-03 14:40:00,606.57,607.96,606.46,607.95,3200.0,606.57,607.96,606.46,607.95,3200.0
2020-01-03 14:50:00,608.45,609.85,607.99,608.22,5272.0,608.45,609.85,607.99,608.22,5272.0
2020-01-03 15:00:00,608.47,608.85,607.5,607.5,3382.0,608.47,608.85,607.5,607.5,3382.0
2020-01-03 15:10:00,607.31,607.73,607.01,607.73,5254.0,607.31,607.73,607.01,607.73,5254.0
2020-01-03 15:20:00,607.99,609.0,607.83,609.0,4156.0,607.99,609.0,607.83,609.0,4156.0
2020-01-03 15:30:00,608.7,608.7,606.77,607.98,4302.0,608.7,608.7,606.77,607.98,4302.0
2020-01-03 15:40:00,607.75,608.24,607.71,607.85,5958.0,607.75,608.24,607.71,607.85,5958.0
2020-01-03 15:50:00,608.02,609.37,607.74,608.02,20220.0,608.02,609.37,607.74,608.02,20220.0
2020-01-06 09:30:00,601.04,607.97,601.0,607.97,8576.0,601.04,607.97,601.0,607.97,8576.0
2020-01-06 09:40:00,608.03,613.05,607.78,612.7,5650.0,608.03,613.05,607.78,612.7,5650.0
2020-01-06 09:50:00,611.5,613.79,609.11,609.89,2843.0,611.5,613.79,609.11,609.89,2843.0
2020-01-06 10:00:00,609.24,609.96,609.1,609.1,2325.0,609.24,609.96,609.1,609.1,2325.0
2020-01-06 10:10:00,610.08,610.08,608.49,609.17,1815.0,610.08,610.08,608.49,609.17,1815.0
2020-01-06 10:20:00,609.15,609.88,607.01,607.01,1592.0,609.15,609.88,607.01,607.01,1592.0
2020-01-06 10:30:00,607.26,607.26,606.37,606.4,600.0,607.26,607.26,606.37,606.4,600.0
2020-01-06 10:40:00,606.12,609.01,606.12,608.72,3520.0,606.12,609.01,606.12,608.72,3520.0
2020-01-06 10:50:00,608.8,610.12,608.7,609.65,4895.0,608.8,610.12,608.7,609.65,4895.0
2020-01-06 11:00:00,609.5,609.5,608.27,608.32,4715.0,609.5,609.5,608.27,608.32,4715.0
2020-01-06 11:10:00,607.95,607.95,606.26,606.26,3725.0,607.95,607.95,606.26,606.26,3725.0
2020-01-06 11:20:00,606.65,606.66,605.42,606.15,1200.0,606.65,606.66,605.42,606.15,1200.0
2020-01-06 11:30:00,608.46,609.23,606.07,606.23,3000.0,608.46,609.23,606.07,606.23,3000.0
2020-01-06 11:40:00,606.18,607.0,603.92,603.92,6579.0,606.18,607.0,603.92,603.92,6579.0
2020-01-06 11:50:00,603.77,603.77,602.99,603.0,1300.0,603.77,603.77,602.99,603.0,1300.0
2020-01-06 12:00:00,603.69,604.67,603.69,604.5,700.0,603.69,604.67,603.69,604.5,700.0
2020-01-06 12:10:00,604.57,604.79,604.27,604.79,605.0,604.57,604.79,604.27,604.79,605.0
2020-01-06 12:20:00,604.61,605.16,604.4,605.0,3400.0,604.61,605.16,604.4,605.0,3400.0
2020-01-06 12:30:00,605.12,605.38,604.02,604.24,2541.0,605.12,605.38,604.02,604.24,2541.0
2020-01-06 12:40:00,603.7,604.03,602.85,602.86,2065.0,603.7,604.03,602.85,602.86,2065.0
2020-01-06 12:50:00,603.24,603.24,602.61,602.99,300.0,603.24,603.24,602.61,602.99,300.0
2020-01-06 13:00:00,602.64,604.34,602.64,603.48,1770.0,602.64,604.34,602.64,603.48,1770.0
2020-01-06 13:10:00,603.15,603.23,602.7,602.7,1128.0,603.15,603.23,602.7,602.7,1128.0
2020-01-06 13:20:00,603.0,603.0,601.5,602.29,3190.0,603.0,603.0,601.5,602.29,3190.0
2020-01-06 13:30:00,602.87,603.32,602.87,603.32,570.0,602.87,603.32,602.87,603.32,570.0
2020-01-06 13:40:00,603.42,603.86,603.42,603.74,1378.0,603.42,603.86,603.42,603.74,1378.0
2020-01-06 13:50:00,603.75,604.0,603.07,603.21,1078.0,603.75,604.0,603.07,603.21,1078.0
2020-01-06 14:00:00,603.29,604.0,603.29,604.0,405.0,603.29,604.0,603.29,604.0,405.0
2020-01-06 14:10:00,604.1,604.36,602.24,603.27,4569.0,604.1,604.36,602.24,603.27,4569.0
2020-01-06 14:20:00,603.97,603.97,603.74,603.74,300.0,603.97,603.97,603.74,603.74,300.0
2020-01-06 14:30:00,603.6,603.93,603.02,603.3,857.0,603.6,603.93,603.02,603.3,857.0
2020-01-06 14:40:00,603.82,604.13,603.69,604.01,1000.0,603.82,604.13,603.69,604.01,1000.0
2020-01-06 14:50:00,604.24,604.24,603.98,604.0,1100.0,604.24,604.24,603.98,604.0,1100.0
2020-01-06 15:00:00,603.4,603.43,603.29,603.43,300.0,603.4,603.43,603.29,603.43,300.0
2020-01-06 15:10:00,603.49,603.59,603.15,603.43,1494.0,603.49,603.59,603.15,603.43,1494.0
2020-01-06 15:20:00,603.2,603.52,603.12,603.49,1200.0,603.2,603.52,603.12,603.49,1200.0
2020-01-06 15:30:00,603.36,605.12,602.7,604.96,6628.0,603.36,605.12,602.7,604.96,6628.0
2020-01-06 15:40:00,605.02,606.27,604.47,606.27,2400.0,605.02,606.27,604.47,606.27,2400.0
2020-01-06 15:50:00,606.08,607.25,604.29,606.69,17197.0,606.08,607.25,604.29,606.69,17197.0
2020-01-07 09:30:00,606.64,610.94,606.12,606.19,5086.0,606.64,610.94,606.12,606.19,5086.0
2020-01-07 09:40:00,605.56,606.94,604.74,606.63,3167.0,605.56,606.94,604.74,606.63,3167.0
2020-01-07 09:50:00,608.39,612.93,607.91,608.37,7255.0,608.39,612.93,607.91,608.37,7255.0
2020-01-07 10:00:00,610.59,613.76,607.84,608.75,20625.0,610.59,613.76,607.84,608.75,20625.0
2020-01-07 10:10:00,609.69,613.89,609.14,613.89,7125.0,609.69,613.89,609.14,613.89,7125.0
2020-01-07 10:20:00,613.58,613.96,611.43,612.1,4434.0,613.58,613.96,611.43,612.1,4434.0
2020-01-07 10:30:00,613.0,613.44,611.19,613.0,6545.0,613.0,613.44,611.19,613.0,6545.0
2020-01-07 10:40:00,614.12,614.12,612.55,613.03,3273.0,614.12,614.12,612.55,613.03,3273.0
2020-01-07 10:50:00,612.72,616.0,612.72,616.0,4778.0,612.72,616.0,612.72,616.0,4778.0
2020-01-07 11:00:00,615.8,617.89,615.71,617.06,4766.0,615.8,617.89,615.71,617.06,4766.0
2020-01-07 11:10:00,616.75,618.17,616.48,618.17,3600.0,616.75,618.17,616.48,618.17,3600.0
2020-01-07 11:20:00,617.67,620.0,617.67,619.04,6724.0,617.67,620.0,617.67,619.04,6724.0
2020-01-07 11:30:00,618.87,619.46,618.78,618.83,700.0,618.87,619.46,618.78,618.83,700.0
2020-01-07 11:40:00,618.98,622.83,618.98,622.17,8016.0,618.98,622.83,618.98,622.17,8016.0
2020-01-07 11:50:00,621.99,624.92,621.49,623.59,10950.0,621.99,624.92,621.49,623.59,10950.0
2020-01-07 12:00:00,624.95,626.99,623.33,623.53,8808.0,624.95,626.99,623.33,623.53,8808.0
2020-01-07 12:10:00,623.58,625.79,623.45,624.85,8337.0,623.58,625.79,623.45,624.85,8337.0
2020-01-07 12:20:00,624.34,624.76,622.82,624.21,9313.0,624.34,624.76,622.82,624.21,9313.0
2020-01-07 12:30:00,623.08,624.24,622.74,623.8,5242.0,623.08,624.24,622.74,623.8,5242.0
2020-01-07 12:40:00,623.67,626.58,623.67,624.73,7727.0,623.67,626.58,623.67,624.73,7727.0
2020-01-07 12:50:00,623.81,626.52,623.81,626.51,1400.0,623.81,626.52,623.81,626.51,1400.0
2020-01-07 13:00:00,625.72,626.47,625.18,626.0,2622.0,625.72,626.47,625.18,626.0,2622.0
2020-01-07 13:10:00,626.0,627.32,625.14,625.15,6890.0,626.0,627.32,625.14,625.15,6890.0
2020-01-07 13:20:00,625.89,625.89,623.01,623.33,2414.0,625.89,625.89,623.01,623.33,2414.0
2020-01-07 13:30:00,624.53,624.53,623.8,624.11,600.0,624.53,624.53,623.8,624.11,600.0
2020-01-07 13:40:00,624.48,625.03,624.06,625.03,4303.0,624.48,625.03,624.06,625.03,4303.0
2020-01-07 13:50:00,625.31,626.15,625.3,625.94,4187.0,625.31,626.15,625.3,625.94,4187.0
2020-01-07 14:00:00,625.75,625.76,624.09,624.68,6460.0,625.75,625.76,624.09,624.68,6460.0
2020-01-07 14:10:00,624.17,626.72,623.79,625.47,8454.0,624.17,626.72,623.79,625.47,8454.0
2020-01-07 14:20:00,624.63,627.77,624.54,626.82,14384.0,624.63,627.77,624.54,626.82,14384.0
2020-01-07 14:30:00,626.33,626.73,624.54,624.69,8837.0,626.33,626.73,624.54,624.69,8837.0
2020-01-07 14:40:00,624.73,625.97,623.69,625.97,5289.0,624.73,625.97,623.69,625.97,5289.0
2020-01-07 14:50:00,625.5,627.27,624.69,624.69,10708.0,625.5,627.27,624.69,624.69,10708.0
2020-01-07 15:00:00,624.71,625.18,624.0,624.0,9173.0,624.71,625.18,624.0,624.0,9173.0
2020-01-07 15:10:00,623.95,624.78,623.55,624.51,4828.0,623.95,624.78,623.55,624.51,4828.0
2020-01-07 15:20:00,624.28,625.47,624.15,625.47,4450.0,624.28,625.47,624.15,625.47,4450.0
2020-01-07 15:30:00,625.54,627.54,625.07,626.31,20820.0,625.54,627.54,625.07,626.31,20820.0
2020-01-07 15:40:00,626.41,627.97,625.5,625.51,20551.0,626.41,627.97,625.5,625.51,20551.0
2020-01-07 15:50:00,625.5,625.78,623.12,625.0,25471.0,625.5,625.78,623.12,625.0,25471.0
2020-01-08 09:30:00,625.0,631.98,624.55,628.45,9982.0,625.0,631.98,624.55,628.45,9982.0
2020-01-08 09:40:00,631.39,635.55,630.26,635.37,9333.0,631.39,635.55,630.26,635.37,9333.0
2020-01-08 09:50:00,633.84,637.82,633.84,634.37,4260.0,633.84,637.82,633.84,634.37,4260.0
2020-01-08 10:00:00,636.23,636.3,632.85,633.02,9212.0,636.23,636.3,632.85,633.02,9212.0
2020-01-08 10:10:00,633.01,635.54,632.21,633.59,10540.0,633.01,635.54,632.21,633.59,10540.0
2020-01-08 10:20:00,634.82,637.2,633.59,633.76,3800.0,634.82,637.2,633.59,633.76,3800.0
2020-01-08 10:30:00,633.69,634.82,633.11,633.45,5295.0,633.69,634.82,633.11,633.45,5295.0
2020-01-08 10:40:00,634.17,634.75,633.4,634.65,7775.0,634.17,634.75,633.4,634.65,7775.0
2020-01-08 10:50:00,634.12,634.75,632.11,632.11,6632.0,634.12,634.75,632.11,632.11,6632.0
2020-01-08 11:00:00,632.3,632.93,630.72,632.93,2600.0,632.3,632.93,630.72,632.93,2600.0
2020-01-08 11:10:00,633.45,633.59,632.49,632.84,1100.0,633.45,633.59,632.49,632.84,1100.0
2020-01-08 11:20:00,633.7,636.0,632.46,634.97,14415.0,633.7,636.0,632.46,634.97,14415.0
2020-01-08 11:30:00,634.09,635.34,632.88,633.3,6512.0,634.09,635.34,632.88,633.3,6512.0
2020-01-08 11:40:00,634.02,635.99,634.01,635.99,3400.0,634.02,635.99,634.01,635.99,3400.0
2020-01-08 11:50:00,635.82,637.0,635.82,636.74,3529.0,635.82,637.0,635.82,636.74,3529.0
2020-01-08 12:00:00,635.48,636.78,634.35,636.78,2500.0,635.48,636.78,634.35,636.78,2500.0
2020-01-08 12:10:00,636.4,637.0,636.35,637.0,1906.0,636.4,637.0,636.35,637.0,1906.0
2020-01-08 12:20:00,636.99,637.27,634.75,634.75,5744.0,636.99,637.27,634.75,634.75,5744.0
2020-01-08 12:30:00,634.78,635.09,634.3,634.94,1650.0,634.78,635.09,634.3,634.94,1650.0
2020-01-08 12:40:00,635.46,635.92,635.14,635.6,1400.0,635.46,635.92,635.14,635.6,1400.0
2020-01-08 12:50:00,636.04,636.37,635.79,636.37,1000.0,636.04,636.37,635.79,636.37,1000.0
2020-01-08 13:00:00,636.41,637.0,636.0,636.0,1600.0,636.41,637.0,636.0,636.0,1600.0
2020-01-08 13:10:00,635.82,635.9,633.0,634.1,7900.0,635.82,635.9,633.0,634.1,7900.0
2020-01-08 13:20:00,634.17,635.66,633.18,634.07,6020.0,634.17,635.66,633.18,634.07,6020.0
2020-01-08 13:30:00,634.35,636.53,633.66,636.48,4401.0,634.35,636.53,633.66,636.48,4401.0
2020-01-08 13:40:00,636.26,636.99,634.4,635.82,5975.0,636.26,636.99,634.4,635.82,5975.0
2020-01-08 13:50:00,636.12,636.97,635.72,635.73,2613.0,636.12,636.97,635.72,635.73,2613.0
2020-01-08 14:00:00,635.77,635.96,633.65,635.83,8255.0,635.77,635.96,633.65,635.83,8255.0
2020-01-08 14:10:00,636.67,636.69,635.46,635.96,2738.0,636.67,636.69,635.46,635.96,2738.0
2020-01-08 14:20:00,636.18,636.18,634.65,635.05,1400.0,636.18,636.18,634.65,635.05,1400.0
2020-01-08 14:30:00,635.37,635.59,634.15,635.59,800.0,635.37,635.59,634.15,635.59,800.0
2020-01-08 14:40:00,635.35,636.69,635.02,636.08,3751.0,635.35,636.69,635.02,636.08,3751.0
2020-01-08 14:50:00,636.19,636.58,635.11,635.76,1800.0,636.19,636.58,635.11,635.76,1800.0
2020-01-08 15:00:00,634.99,636.5,634.99,636.07,1246.0,634.99,636.5,634.99,636.07,1246.0
2020-01-08 15:10:00,636.2,636.78,635.93,636.2,2300.0,636.2,636.78,635.93,636.2,2300.0
2020-01-08 15:20:00,636.14,636.99,636.04,636.64,4959.0,636.14,636.99,636.04,636.64,4959.0
2020-01-08 15:30:00,635.68,636.5,635.03,636.34,2801.0,635.68,636.5,635.03,636.34,2801.0
2020-01-08 15:40:00,636.03,636.03,633.52,633.94,4231.0,636.03,636.03,633.52,633.94,4231.0
2020-01-08 15:50:00,632.58,633.65,632.02,633.38,17942.0,632.58,633.65,632.02,633.38,17942.0
2020-01-09 09:30:00,643.43,647.34,639.82,644.99,33653.0,643.43,647.34,639.82,644.99,33653.0
2020-01-09 09:40:00,644.98,645.89,642.33,644.39,6070.0,644.98,645.89,642.33,644.39,6070.0
2020-01-09 09:50:00,645.0,648.28,643.1,643.81,15940.0,645.0,648.28,643.1,643.81,15940.0
2020-01-09 10:00:00,645.1,645.79,643.88,644.65,4594.0,645.1,645.79,643.88,644.65,4594.0
2020-01-09 10:10:00,644.86,645.64,644.61,644.62,5080.0,644.86,645.64,644.61,644.62,5080.0
2020-01-09 10:20:00,645.15,645.63,643.11,643.42,5907.0,645.15,645.63,643.11,643.42,5907.0
2020-01-09 10:30:00,643.89,643.9,641.76,642.9,1620.0,643.89,643.9,641.76,642.9,1620.0
2020-01-09 10:40:00,643.3,643.77,639.07,639.07,4291.0,643.3,643.77,639.07,639.07,4291.0
2020-01-09 10:50:00,639.05,640.99,638.59,640.99,4604.0,639.05,640.99,638.59,640.99,4604.0
2020-01-09 11:00:00,640.67,641.35,640.01,640.5,2090.0,640.67,641.35,640.01,640.5,2090.0
2020-01-09 11:10:00,640.2,642.34,639.83,641.68,3150.0,640.2,642.34,639.83,641.68,3150.0
2020-01-09 11:20:00,642.04,643.49,641.53,642.08,1488.0,642.04,643.49,641.53,642.08,1488.0
2020-01-09 11:30:00,643.38,644.0,643.23,643.53,1000.0,643.38,644.0,643.23,643.53,1000.0
2020-01-09 11:40:00,643.82,644.35,643.04,643.73,1300.0,643.82,644.35,643.04,643.73,1300.0
2020-01-09 11:50:00,643.57,644.29,642.93,643.84,3500.0,643.57,644.29,642.93,643.84,3500.0
2020-01-09 12:00:00,644.0,644.4,643.25,643.25,2600.0,644.0,644.4,643.25,643.25,2600.0
2020-01-09 12:10:00,642.85,644.0,642.85,643.91,4200.0,642.85,644.0,642.85,643.91,4200.0
2020-01-09 12:20:00,643.9,643.9,641.49,643.46,6520.0,643.9,643.9,641.49,643.46,6520.0
2020-01-09 12:30:00,642.42,643.15,640.96,641.52,5303.0,642.42,643.15,640.96,641.52,5303.0
2020-01-09 12:40:00,640.7,643.38,640.51,642.79,8453.0,640.7,643.38,640.51,642.79,8453.0
2020-01-09 12:50:00,642.97,643.22,642.7,643.22,1921.0,642.97,643.22,642.7,643.22,1921.0
2020-01-09 13:00:00,643.24,644.64,642.81,644.62,2627.0,643.24,644.64,642.81,644.62,2627.0
2020-01-09 13:10:00,644.34,644.61,642.91,642.91,2300.0,644.34,644.61,642.91,642.91,2300.0
2020-01-09 13:20:00,643.3,644.47,643.14,644.07,1865.0,643.3,644.47,643.14,644.07,1865.0
2020-01-09 13:30:00,644.06,644.91,643.92,644.27,1400.0,644.06,644.91,643.92,644.27,1400.0
2020-01-09 13:40:00,644.54,646.34,644.53,645.76,5965.0,644.54,646.34,644.53,645.76,5965.0
2020-01-09 13:50:00,646.57,647.56,645.82,647.32,6974.0,646.57,647.56,645.82,647.32,6974.0
2020-01-09 14:00:00,647.48,648.9,647.21,647.97,7227.0,647.48,648.9,647.21,647.97,7227.0
2020-01-09 14:10:00,647.83,649.05,647.71,648.27,2524.0,647.83,649.05,647.71,648.27,2524.0
2020-01-09 14:20:00,648.55,649.05,646.25,646.46,11915.0,648.55,649.05,646.25,646.46,11915.0
2020-01-09 14:30:00,646.74,647.82,646.52,646.84,3260.0,646.74,647.82,646.52,646.84,3260.0
2020-01-09 14:40:00,646.25,648.45,646.25,647.08,3362.0,646.25,648.45,646.25,647.08,3362.0
2020-01-09 14:50:00,646.89,648.0,646.4,647.89,4200.0,646.89,648.0,646.4,647.89,4200.0
2020-01-09 15:00:00,647.95,647.95,647.25,647.44,3130.0,647.95,647.95,647.25,647.44,3130.0
2020-01-09 15:10:00,647.68,648.49,647.06,647.44,6219.0,647.68,648.49,647.06,647.44,6219.0
2020-01-09 15:20:00,647.16,647.16,645.22,645.82,3749.0,647.16,647.16,645.22,645.82,3749.0
2020-01-09 15:30:00,645.6,646.64,645.38,646.64,5900.0,645.6,646.64,645.38,646.64,5900.0
2020-01-09 15:40:00,646.69,647.14,646.03,646.48,3515.0,646.69,647.14,646.03,646.48,3515.0
2020-01-09 15:50:00,646.37,646.84,645.82,646.43,14237.0,646.37,646.84,645.82,646.43,14237.0
2020-01-10 09:30:00,653.79,653.99,648.63,649.46,23384.0,653.79,653.99,648.63,649.46,23384.0
2020-01-10 09:40:00,649.73,653.0,649.44,653.0,7338.0,649.73,653.0,649.44,653.0,7338.0
2020-01-10 09:50:00,654.24,655.0,651.02,654.45,14236.0,654.24,655.0,651.02,654.45,14236.0
2020-01-10 10:00:00,653.91,655.26,652.43,652.56,5004.0,653.91,655.26,652.43,652.56,5004.0
2020-01-10 10:10:00,653.44,655.16,652.39,655.16,5355.0,653.44,655.16,652.39,655.16,5355.0
2020-01-10 10:20:00,654.64,656.63,654.35,656.58,3164.0,654.64,656.63,654.35,656.58,3164.0
2020-01-10 10:30:00,656.85,659.78,656.49,659.34,4508.0,656.85,659.78,656.49,659.34,4508.0
2020-01-10 10:40:00,659.29,660.98,658.71,659.57,17564.0,659.29,660.98,658.71,659.57,17564.0
2020-01-10 10:50:00,658.68,660.53,657.87,660.14,6410.0,658.68,660.53,657.87,660.14,6410.0
2020-01-10 11:00:00,660.13,660.82,659.43,660.21,6250.0,660.13,660.82,659.43,660.21,6250.0
2020-01-10 11:10:00,660.14,661.88,660.06,661.88,6290.0,660.14,661.88,660.06,661.88,6290.0
2020-01-10 11:20:00,662.08,663.8,660.57,660.57,17768.0,662.08,663.8,660.57,660.57,17768.0
2020-01-10 11:30:00,659.72,661.37,659.21,660.9,10475.0,659.72,661.37,659.21,660.9,10475.0
2020-01-10 11:40:00,660.81,661.43,659.47,661.43,5800.0,660.81,661.43,659.47,661.43,5800.0
2020-01-10 11:50:00,661.62,662.12,661.41,662.01,3700.0,661.62,662.12,661.41,662.01,3700.0
2020-01-10 12:00:00,661.69,661.95,657.02,657.77,10655.0,661.69,661.95,657.02,657.77,10655.0
2020-01-10 12:10:00,657.31,657.96,655.33,657.24,35274.0,657.31,657.96,655.33,657.24,35274.0
2020-01-10 12:20:00,657.0,660.86,656.6,660.61,21057.0,657.0,660.86,656.6,660.61,21057.0
2020-01-10 12:30:00,659.97,661.0,659.5,661.0,4400.0,659.97,661.0,659.5,661.0,4400.0
2020-01-10 12:40:00,660.94,662.17,660.72,662.0,4489.0,660.94,662.17,660.72,662.0,4489.0
2020-01-10 12:50:00,661.55,662.63,661.26,662.52,6342.0,661.55,662.63,661.26,662.52,6342.0
2020-01-10 13:00:00,662.66,663.43,662.0,663.43,4300.0,662.66,663.43,662.0,663.43,4300.0
2020-01-10 13:10:00,663.06,666.99,663.06,666.52,11423.0,663.06,666.99,663.06,666.52,11423.0
2020-01-10 13:20:00,666.66,666.66,665.32,665.92,3960.0,666.66,666.66,665.32,665.92,3960.0
2020-01-10 13:30:00,665.5,666.66,665.24,665.89,6845.0,665.5,666.66,665.24,665.89,6845.0
2020-01-10 13:40:00,666.07,667.95,665.5,667.92,6758.0,666.07,667.95,665.5,667.92,6758.0
2020-01-10 13:50:00,667.92,668.55,666.85,667.59,6859.0,667.92,668.55,666.85,667.59,6859.0
2020-01-10 14:00:00,667.84,668.98,666.45,668.44,21378.0,667.84,668.98,666.45,668.44,21378.0
2020-01-10 14:10:00,668.96,670.0,668.2,669.93,16590.0,668.96,670.0,668.2,669.93,16590.0
2020-01-10 14:20:00,669.85,670.09,666.53,666.53,11271.0,669.85,670.09,666.53,666.53,11271.0
2020-01-10 14:30:00,666.49,667.46,666.29,667.03,6543.0,666.49,667.46,666.29,667.03,6543.0
2020-01-10 14:40:00,666.94,668.0,665.02,668.0,13156.0,666.94,668.0,665.02,668.0,13156.0
2020-01-10 14:50:00,667.91,668.47,666.57,667.29,7533.0,667.91,668.47,666.57,667.29,7533.0
2020-01-10 15:00:00,667.2,667.81,666.14,667.08,12222.0,667.2,667.81,666.14,667.08,12222.0
2020-01-10 15:10:00,667.34,667.63,666.31,666.56,8541.0,667.34,667.63,666.31,666.56,8541.0
2020-01-10 15:20:00,666.49,668.56,666.0,668.1,14244.0,666.49,668.56,666.0,668.1,14244.0
2020-01-10 15:30:00,668.54,668.69,667.25,668.54,16139.0,668.54,668.69,667.25,668.54,16139.0
2020-01-10 15:40:00,668.02,669.81,667.1,668.08,26638.0,668.02,669.81,667.1,668.08,26638.0
2020-01-10 15:50:00,667.69,670.15,667.24,670.15,47076.0,667.69,670.15,667.24,670.15,47076.0
2020-01-13 09:30:00,670.44,679.67,670.07,679.0,14761.0,670.44,679.67,670.07,679.0,14761.0
2020-01-13 09:40:00,679.12,682.0,676.48,682.0,10135.0,679.12,682.0,676.48,682.0,10135.0
2020-01-13 09:50:00,682.12,686.62,681.02,686.62,11658.0,682.12,686.62,681.02,686.62,11658.0
2020-01-13 10:00:00,686.76,690.0,686.03,689.18,21896.0,686.76,690.0,686.03,689.18,21896.0
2020-01-13 10:10:00,688.49,688.65,683.85,686.02,11981.0,688.49,688.65,683.85,686.02,11981.0
2020-01-13 10:20:00,685.37,687.97,684.31,687.05,14265.0,685.37,687.97,684.31,687.05,14265.0
2020-01-13 10:30:00,687.01,689.01,686.89,687.19,12316.0,687.01,689.01,686.89,687.19,12316.0
2020-01-13 10:40:00,687.79,689.33,687.02,688.46,10325.0,687.79,689.33,687.02,688.46,10325.0
2020-01-13 10:50:00,687.75,691.71,687.75,690.38,11433.0,687.75,691.71,687.75,690.38,11433.0
2020-01-13 11:00:00,690.04,691.11,689.39,689.77,10818.0,690.04,691.11,689.39,689.77,10818.0
2020-01-13 11:10:00,690.19,691.27,690.0,691.17,8450.0,690.19,691.27,690.0,691.17,8450.0
2020-01-13 11:20:00,690.69,692.93,689.52,691.92,19717.0,690.69,692.93,689.52,691.92,19717.0
2020-01-13 11:30:00,692.99,694.74,692.29,693.84,12431.0,692.99,694.74,692.29,693.84,12431.0
2020-01-13 11:40:00,694.13,696.58,693.98,695.79,17165.0,694.13,696.58,693.98,695.79,17165.0
2020-01-13 11:50:00,695.65,696.53,694.58,695.23,7364.0,695.65,696.53,694.58,695.23,7364.0
2020-01-13 12:00:00,696.45,696.94,695.73,696.65,2246.0,696.45,696.94,695.73,696.65,2246.0
2020-01-13 12:10:00,696.91,697.22,691.27,692.89,6701.0,696.91,697.22,691.27,692.89,6701.0
2020-01-13 12:20:00,693.42,696.21,693.42,696.21,2900.0,693.42,696.21,693.42,696.21,2900.0
2020-01-13 12:30:00,695.58,695.95,693.45,695.42,3415.0,695.58,695.95,693.45,695.42,3415.0
2020-01-13 12:40:00,695.58,696.93,693.58,693.59,6852.0,695.58,696.93,693.58,693.59,6852.0
2020-01-13 12:50:00,693.92,694.46,692.68,692.97,5102.0,693.92,694.46,692.68,692.97,5102.0
2020-01-13 13:00:00,692.85,693.4,690.51,692.87,8761.0,692.85,693.4,690.51,692.87,8761.0
2020-01-13 13:10:00,692.98,693.29,691.77,692.76,3026.0,692.98,693.29,691.77,692.76,3026.0
2020-01-13 13:20:00,692.45,693.67,692.2,692.87,4858.0,692.45,693.67,692.2,692.87,4858.0
2020-01-13 13:30:00,692.9,692.9,691.32,691.45,2666.0,692.9,692.9,691.32,691.45,2666.0
2020-01-13 13:40:00,691.63,691.63,689.73,690.28,12002.0,691.63,691.63,689.73,690.28,12002.0
2020-01-13 13:50:00,690.25,691.43,690.09,690.09,4135.0,690.25,691.43,690.09,690.09,4135.0
2020-01-13 14:00:00,689.9,690.0,687.85,687.98,9324.0,689.9,690.0,687.85,687.98,9324.0
2020-01-13 14:10:00,687.31,688.65,686.05,688.27,13927.0,687.31,688.65,686.05,688.27,13927.0
2020-01-13 14:20:00,688.5,689.07,688.05,688.55,3578.0,688.5,689.07,688.05,688.55,3578.0
2020-01-13 14:30:00,688.97,691.02,688.97,690.65,8318.0,688.97,691.02,688.97,690.65,8318.0
2020-01-13 14:40:00,691.41,691.42,688.88,690.45,7807.0,691.41,691.42,688.88,690.45,7807.0
2020-01-13 14:50:00,690.36,690.36,689.7,689.78,501.0,690.36,690.36,689.7,689.78,501.0
2020-01-13 15:00:00,689.69,689.79,688.42,688.42,3200.0,689.69,689.79,688.42,688.42,3200.0
2020-01-13 15:10:00,688.19,688.54,687.7,687.97,3322.0,688.19,688.54,687.7,687.97,3322.0
2020-01-13 15:20:00,687.79,689.59,687.79,689.48,10253.0,687.79,689.59,687.79,689.48,10253.0
2020-01-13 15:30:00,689.22,690.21,688.66,690.03,7290.0,689.22,690.21,688.66,690.03,7290.0
2020-01-13 15:40:00,690.04,690.91,689.7,690.0,14942.0,690.04,690.91,689.7,690.0,14942.0
2020-01-13 15:50:00,690.25,691.24,689.81,690.58,24419.0,690.25,691.24,689.81,690.58,24419.0
2020-01-14 09:30:00,690.0,693.98,685.81,686.74,36232.0,690.0,693.98,685.81,686.74,36232.0
2020-01-14 09:40:00,687.31,690.25,683.48,689.37,13993.0,687.31,690.25,683.48,689.37,13993.0
2020-01-14 09:50:00,687.02,688.27,678.43,680.15,11350.0,687.02,688.27,678.43,680.15,11350.0
2020-01-14 10:00:00,679.35,682.94,679.35,682.52,6723.0,679.35,682.94,679.35,682.52,6723.0
2020-01-14 10:10:00,683.0,684.14,679.04,679.04,9277.0,683.0,684.14,679.04,679.04,9277.0
2020-01-14 10:20:00,679.64,679.64,676.69,676.69,24575.0,679.64,679.64,676.69,676.69,24575.0
2020-01-14 10:30:00,677.06,678.2,675.49,675.49,9149.0,677.06,678.2,675.49,675.49,9149.0
2020-01-14 10:40:00,675.43,676.44,673.07,673.71,6471.0,675.43,676.44,673.07,673.71,6471.0
2020-01-14 10:50:00,673.75,673.76,664.17,666.99,49365.0,673.75,673.76,664.17,666.99,49365.0
2020-01-14 11:00:00,666.25,667.99,655.02,661.19,22473.0,666.25,667.99,655.02,661.19,22473.0
2020-01-14 11:10:00,660.2,667.33,659.92,666.72,29516.0,660.2,667.33,659.92,666.72,29516.0
2020-01-14 11:20:00,665.91,665.91,664.47,665.0,15588.0,665.91,665.91,664.47,665.0,15588.0
2020-01-14 11:30:00,665.09,665.4,660.0,660.23,13556.0,665.09,665.4,660.0,660.23,13556.0
2020-01-14 11:40:00,660.23,663.81,658.55,663.14,18778.0,660.23,663.81,658.55,663.14,18778.0
2020-01-14 11:50:00,662.81,662.99,660.23,661.24,11655.0,662.81,662.99,660.23,661.24,11655.0
2020-01-14 12:00:00,660.75,662.99,660.22,661.19,35659.0,660.75,662.99,660.22,661.19,35659.0
2020-01-14 12:10:00,661.56,662.05,656.62,657.72,14275.0,661.56,662.05,656.62,657.72,14275.0
2020-01-14 12:20:00,657.56,659.62,655.13,656.48,19195.0,657.56,659.62,655.13,656.48,19195.0
2020-01-14 12:30:00,656.75,659.47,656.49,657.93,36491.0,656.75,659.47,656.49,657.93,36491.0
2020-01-14 12:40:00,657.67,659.08,657.0,657.07,12302.0,657.67,659.08,657.0,657.07,12302.0
2020-01-14 12:50:00,655.6,656.67,652.51,654.9,14618.0,655.6,656.67,652.51,654.9,14618.0
2020-01-14 13:00:00,654.98,655.55,653.82,653.83,3890.0,654.98,655.55,653.82,653.83,3890.0
2020-01-14 13:10:00,653.91,655.33,652.58,654.35,4061.0,653.91,655.33,652.58,654.35,4061.0
2020-01-14 13:20:00,654.48,658.1,654.48,656.18,11457.0,654.48,658.1,654.48,656.18,11457.0
2020-01-14 13:30:00,656.22,658.0,654.0,654.29,7864.0,656.22,658.0,654.0,654.29,7864.0
2020-01-14 13:40:00,656.37,657.22,652.84,654.67,9928.0,656.37,657.22,652.84,654.67,9928.0
2020-01-14 13:50:00,654.14,654.52,653.32,653.99,11855.0,654.14,654.52,653.32,653.99,11855.0
2020-01-14 14:00:00,653.99,654.65,651.26,651.63,7649.0,653.99,654.65,651.26,651.63,7649.0
2020-01-14 14:10:00,651.85,652.94,649.67,652.86,9580.0,651.85,652.94,649.67,652.86,9580.0
2020-01-14 14:20:00,652.39,652.9,649.9,650.6,12243.0,652.39,652.9,649.9,650.6,12243.0
2020-01-14 14:30:00,650.82,654.81,649.99,654.25,8033.0,650.82,654.81,649.99,654.25,8033.0
2020-01-14 14:40:00,654.26,656.74,653.72,653.84,9389.0,654.26,656.74,653.72,653.84,9389.0
2020-01-14 14:50:00,653.77,653.77,651.5,652.05,7470.0,653.77,653.77,651.5,652.05,7470.0
2020-01-14 15:00:00,652.5,652.75,651.8,652.42,5267.0,652.5,652.75,651.8,652.42,5267.0
2020-01-14 15:10:00,652.08,652.39,650.53,651.73,6811.0,652.08,652.39,650.53,651.73,6811.0
2020-01-14 15:20:00,651.72,651.94,649.74,650.03,14586.0,651.72,651.94,649.74,650.03,14586.0
2020-01-14 15:30:00,650.02,651.04,649.24,650.29,19274.0,650.02,651.04,649.24,650.29,19274.0
2020-01-14 15:40:00,650.56,655.53,650.48,653.48,18241.0,650.56,655.53,650.48,653.48,18241.0
2020-01-14 15:50:00,653.44,654.57,650.51,652.33,38766.0,653.44,654.57,650.51,652.33,38766.0
2020-01-15 09:30:00,653.4,653.4,640.01,646.02,27239.0,653.4,653.4,640.01,646.02,27239.0
2020-01-15 09:40:00,647.96,649.8,643.2,649.26,15366.0,647.96,649.8,643.2,649.26,15366.0
2020-01-15 09:50:00,648.0,656.21,648.0,656.21,8033.0,648.0,656.21,648.0,656.21,8033.0
2020-01-15 10:00:00,656.33,661.15,655.37,657.0,32139.0,656.33,661.15,655.37,657.0,32139.0
2020-01-15 10:10:00,656.86,659.99,656.86,659.95,7090.0,656.86,659.99,656.86,659.95,7090.0
2020-01-15 10:20:00,658.98,658.98,654.39,655.39,14124.0,658.98,658.98,654.39,655.39,14124.0
2020-01-15 10:30:00,655.05,657.0,655.0,656.46,4325.0,655.05,657.0,655.0,656.46,4325.0
2020-01-15 10:40:00,655.85,657.8,655.85,656.91,10406.0,655.85,657.8,655.85,656.91,10406.0
2020-01-15 10:50:00,657.04,660.99,657.04,660.01,20648.0,657.04,660.99,657.04,660.01,20648.0
2020-01-15 11:00:00,659.9,659.95,656.89,657.0,5977.0,659.9,659.95,656.89,657.0,5977.0
2020-01-15 11:10:00,657.15,660.3,656.3,659.55,5687.0,657.15,660.3,656.3,659.55,5687.0
2020-01-15 11:20:00,659.91,660.11,657.69,657.69,2930.0,659.91,660.11,657.69,657.69,2930.0
2020-01-15 11:30:00,657.69,659.31,656.11,659.31,20353.0,657.69,659.31,656.11,659.31,20353.0
2020-01-15 11:40:00,659.24,660.4,658.66,659.53,8933.0,659.24,660.4,658.66,659.53,8933.0
2020-01-15 11:50:00,660.0,661.75,657.43,657.43,3225.0,660.0,661.75,657.43,657.43,3225.0
2020-01-15 12:00:00,658.47,660.5,658.47,660.34,3015.0,658.47,660.5,658.47,660.34,3015.0
2020-01-15 12:10:00,660.08,661.87,659.99,660.71,4248.0,660.08,661.87,659.99,660.71,4248.0
2020-01-15 12:20:00,661.16,662.57,661.16,662.09,1700.0,661.16,662.57,661.16,662.09,1700.0
2020-01-15 12:30:00,661.64,661.64,659.22,659.77,4851.0,661.64,661.64,659.22,659.77,4851.0
2020-01-15 12:40:00,659.69,660.88,659.22,659.22,1728.0,659.69,660.88,659.22,659.22,1728.0
2020-01-15 12:50:00,659.22,659.25,656.94,657.44,6954.0,659.22,659.25,656.94,657.44,6954.0
2020-01-15 13:00:00,656.72,657.49,655.8,656.65,7918.0,656.72,657.49,655.8,656.65,7918.0
2020-01-15 13:10:00,655.89,658.19,655.89,656.34,14245.0,655.89,658.19,655.89,656.34,14245.0
2020-01-15 13:20:00,656.88,657.26,654.03,654.93,6991.0,656.88,657.26,654.03,654.93,6991.0
2020-01-15 13:30:00,655.23,656.21,653.5,653.5,7505.0,655.23,656.21,653.5,653.5,7505.0
2020-01-15 13:40:00,653.96,654.49,652.68,653.63,10413.0,653.96,654.49,652.68,653.63,10413.0
2020-01-15 13:50:00,653.75,655.65,652.56,654.92,5988.0,653.75,655.65,652.56,654.92,5988.0
2020-01-15 14:00:00,655.09,659.51,655.08,659.51,6195.0,655.09,659.51,655.08,659.51,6195.0
2020-01-15 14:10:00,659.21,659.47,658.07,658.52,2427.0,659.21,659.47,658.07,658.52,2427.0
2020-01-15 14:20:00,658.93,659.45,658.25,659.04,4066.0,658.93,659.45,658.25,659.04,4066.0
2020-01-15 14:30:00,659.51,660.22,658.65,659.1,3623.0,659.51,660.22,658.65,659.1,3623.0
2020-01-15 14:40:00,658.98,659.26,658.25,658.53,2100.0,658.98,659.26,658.25,658.53,2100.0
2020-01-15 14:50:00,658.78,660.4,658.73,659.19,13636.0,658.78,660.4,658.73,659.19,13636.0
2020-01-15 15:00:00,658.78,659.49,658.55,659.27,7150.0,658.78,659.49,658.55,659.27,7150.0
2020-01-15 15:10:00,659.52,660.51,659.0,659.78,11261.0,659.52,660.51,659.0,659.78,11261.0
2020-01-15 15:20:00,659.52,660.16,658.71,658.86,6991.0,659.52,660.16,658.71,658.86,6991.0
2020-01-15 15:30:00,659.08,659.52,658.06,658.06,11725.0,659.08,659.52,658.06,658.06,11725.0
2020-01-15 15:40:00,658.0,658.64,655.38,658.63,10846.0,658.0,658.64,655.38,658.63,10846.0
2020-01-15 15:50:00,659.16,660.99,659.16,660.58,15122.0,659.16,660.99,659.16,660.58,15122.0
2020-01-16 09:30:00,665.83,666.84,653.37,654.5,14167.0,665.83,666.84,653.37,654.5,14167.0
2020-01-16 09:40:00,655.06,659.58,655.05,657.77,3517.0,655.06,659.58,655.05,657.77,3517.0
2020-01-16 09:50:00,657.63,661.07,657.63,661.06,800.0,657.63,661.07,657.63,661.06,800.0
2020-01-16 10:00:00,660.83,662.1,658.83,659.68,7496.0,660.83,662.1,658.83,659.68,7496.0
2020-01-16 10:10:00,659.33,660.35,655.76,656.74,4716.0,659.33,660.35,655.76,656.74,4716.0
2020-01-16 10:20:00,656.7,656.7,654.0,655.92,3510.0,656.7,656.7,654.0,655.92,3510.0
2020-01-16 10:30:00,656.21,657.66,656.21,657.26,1220.0,656.21,657.66,656.21,657.26,1220.0
2020-01-16 10:40:00,658.13,659.87,658.13,659.87,2416.0,658.13,659.87,658.13,659.87,2416.0
2020-01-16 10:50:00,659.34,659.46,658.01,659.02,18750.0,659.34,659.46,658.01,659.02,18750.0
2020-01-16 11:00:00,659.54,660.21,659.54,660.21,900.0,659.54,660.21,659.54,660.21,900.0
2020-01-16 11:10:00,660.48,660.48,659.02,659.02,1800.0,660.48,660.48,659.02,659.02,1800.0
2020-01-16 11:20:00,658.32,658.93,658.32,658.92,400.0,658.32,658.93,658.32,658.92,400.0
2020-01-16 11:30:00,659.16,659.52,658.57,658.86,1159.0,659.16,659.52,658.57,658.86,1159.0
2020-01-16 11:40:00,658.44,659.2,658.44,659.2,900.0,658.44,659.2,658.44,659.2,900.0
2020-01-16 11:50:00,659.06,659.08,658.78,658.78,900.0,659.06,659.08,658.78,658.78,900.0
2020-01-16 12:00:00,658.8,658.8,658.8,658.8,100.0,658.8,658.8,658.8,658.8,100.0
2020-01-16 12:10:00,658.72,658.98,657.0,657.24,6081.0,658.72,658.98,657.0,657.24,6081.0
2020-01-16 12:20:00,656.92,657.02,656.51,656.74,4000.0,656.92,657.02,656.51,656.74,4000.0
2020-01-16 12:30:00,656.22,656.22,655.83,656.1,400.0,656.22,656.22,655.83,656.1,400.0
2020-01-16 12:40:00,656.44,656.99,656.29,656.99,700.0,656.44,656.99,656.29,656.99,700.0
2020-01-16 12:50:00,656.88,658.07,656.81,657.8,5236.0,656.88,658.07,656.81,657.8,5236.0
2020-01-16 13:00:00,658.28,658.91,657.63,658.78,2519.0,658.28,658.91,657.63,658.78,2519.0
2020-01-16 13:10:00,658.13,658.32,657.03,658.32,15279.0,658.13,658.32,657.03,658.32,15279.0
2020-01-16 13:20:00,658.31,658.51,658.25,658.25,600.0,658.31,658.51,658.25,658.25,600.0
2020-01-16 13:30:00,658.29,658.44,657.93,657.94,2100.0,658.29,658.44,657.93,657.94,2100.0
2020-01-16 13:40:00,657.94,658.76,657.93,658.76,1126.0,657.94,658.76,657.93,658.76,1126.0
2020-01-16 13:50:00,659.22,660.7,659.21,660.61,2700.0,659.22,660.7,659.21,660.61,2700.0
2020-01-16 14:00:00,660.18,661.44,660.18,661.2,2044.0,660.18,661.44,660.18,661.2,2044.0
2020-01-16 14:10:00,661.11,661.3,660.84,661.09,800.0,661.11,661.3,660.84,661.09,800.0
2020-01-16 14:20:00,661.2,662.83,661.14,662.83,2240.0,661.2,662.83,661.14,662.83,2240.0
2020-01-16 14:30:00,662.84,662.84,661.34,661.34,1500.0,662.84,662.84,661.34,661.34,1500.0
2020-01-16 14:40:00,661.25,661.37,660.86,660.88,1248.0,661.25,661.37,660.86,660.88,1248.0
2020-01-16 14:50:00,660.72,661.78,660.68,661.78,2014.0,660.72,661.78,660.68,661.78,2014.0
2020-01-16 15:00:00,661.17,662.17,661.17,662.17,1700.0,661.17,662.17,661.17,662.17,1700.0
2020-01-16 15:10:00,662.0,662.36,661.68,662.36,48000.0,662.0,662.36,661.68,662.36,48000.0
2020-01-16 15:20:00,662.12,662.19,661.51,661.72,1600.0,662.12,662.19,661.51,661.72,1600.0
2020-01-16 15:30:00,662.11,663.43,662.01,663.17,8888.0,662.11,663.43,662.01,663.17,8888.0
2020-01-16 15:40:00,662.62,664.05,662.62,663.99,5236.0,662.62,664.05,662.62,663.99,5236.0
2020-01-16 15:50:00,664.54,667.11,664.54,666.19,19532.0,664.54,667.11,664.54,666.19,19532.0
2020-01-17 09:30:00,671.49,671.88,662.63,662.63,15151.0,671.49,671.88,662.63,662.63,15151.0
2020-01-17 09:40:00,663.37,665.67,661.77,664.55,3600.0,663.37,665.67,661.77,664.55,3600.0
2020-01-17 09:50:00,663.86,666.35,663.86,665.32,700.0,663.86,666.35,663.86,665.32,700.0
2020-01-17 10:00:00,665.19,667.83,664.58,664.59,2098.0,665.19,667.83,664.58,664.59,2098.0
2020-01-17 10:10:00,666.56,669.28,666.03,669.23,13223.0,666.56,669.28,666.03,669.23,13223.0
2020-01-17 10:20:00,668.83,669.47,667.37,669.47,4411.0,668.83,669.47,667.37,669.47,4411.0
2020-01-17 10:30:00,669.14,669.14,667.41,668.2,10810.0,669.14,669.14,667.41,668.2,10810.0
2020-01-17 10:40:00,668.02,668.02,666.0,666.8,5397.0,668.02,668.02,666.0,666.8,5397.0
2020-01-17 10:50:00,666.8,669.19,666.8,669.18,5921.0,666.8,669.19,666.8,669.18,5921.0
2020-01-17 11:00:00,669.55,670.35,668.43,668.44,7370.0,669.55,670.35,668.43,668.44,7370.0
2020-01-17 11:10:00,668.25,668.25,665.0,665.59,2010.0,668.25,668.25,665.0,665.59,2010.0
2020-01-17 11:20:00,665.79,667.7,665.79,667.7,1520.0,665.79,667.7,665.79,667.7,1520.0
2020-01-17 11:30:00,667.9,667.9,664.86,665.08,6238.0,667.9,667.9,664.86,665.08,6238.0
2020-01-17 11:40:00,665.14,665.94,664.71,664.72,2151.0,665.14,665.94,664.71,664.72,2151.0
2020-01-17 11:50:00,664.47,666.97,664.32,666.12,5833.0,664.47,666.97,664.32,666.12,5833.0
2020-01-17 12:00:00,665.97,666.23,665.57,665.58,1400.0,665.97,666.23,665.57,665.58,1400.0
2020-01-17 12:10:00,665.56,667.75,665.56,666.47,6500.0,665.56,667.75,665.56,666.47,6500.0
2020-01-17 12:20:00,666.79,667.49,666.78,667.49,5708.0,666.79,667.49,666.78,667.49,5708.0
2020-01-17 12:30:00,668.01,668.01,668.01,668.01,100.0,668.01,668.01,668.01,668.01,100.0
2020-01-17 12:40:00,668.83,669.2,668.36,669.16,2900.0,668.83,669.2,668.36,669.16,2900.0
2020-01-17 12:50:00,669.28,670.5,668.96,669.75,5100.0,669.28,670.5,668.96,669.75,5100.0
2020-01-17 13:00:00,670.13,671.0,670.13,670.87,1344.0,670.13,671.0,670.13,670.87,1344.0
2020-01-17 13:10:00,670.74,670.78,669.04,669.34,2947.0,670.74,670.78,669.04,669.34,2947.0
2020-01-17 13:20:00,670.47,670.48,669.61,669.62,815.0,670.47,670.48,669.61,669.62,815.0
2020-01-17 13:30:00,669.99,671.04,669.42,670.48,3714.0,669.99,671.04,669.42,670.48,3714.0
2020-01-17 13:40:00,669.98,671.04,669.51,671.0,3239.0,669.98,671.04,669.51,671.0,3239.0
2020-01-17 13:50:00,671.3,671.74,671.0,671.54,1716.0,671.3,671.74,671.0,671.54,1716.0
2020-01-17 14:00:00,671.78,672.47,671.31,671.43,2510.0,671.78,672.47,671.31,671.43,2510.0
2020-01-17 14:10:00,671.55,671.92,671.17,671.38,2949.0,671.55,671.92,671.17,671.38,2949.0
2020-01-17 14:20:00,671.0,671.51,671.0,671.24,700.0,671.0,671.51,671.0,671.24,700.0
2020-01-17 14:30:00,671.23,671.97,670.82,671.75,9389.0,671.23,671.97,670.82,671.75,9389.0
2020-01-17 14:40:00,671.54,671.66,670.96,671.66,13679.0,671.54,671.66,670.96,671.66,13679.0
2020-01-17 14:50:00,671.85,673.53,671.59,673.53,3909.0,671.85,673.53,671.59,673.53,3909.0
2020-01-17 15:00:00,672.98,673.72,672.73,673.0,3025.0,672.98,673.72,672.73,673.0,3025.0
2020-01-17 15:10:00,672.91,672.97,671.98,672.69,2806.0,672.91,672.97,671.98,672.69,2806.0
2020-01-17 15:20:00,672.88,674.0,672.88,673.39,3201.0,672.88,674.0,672.88,673.39,3201.0
2020-01-17 15:30:00,673.38,673.51,672.56,672.57,3130.0,673.38,673.51,672.56,672.57,3130.0
2020-01-17 15:40:00,672.35,672.84,671.06,671.14,7562.0,672.35,672.84,671.06,671.14,7562.0
2020-01-17 15:50:00,671.45,675.0,671.02,673.07,34636.0,671.45,675.0,671.02,673.07,34636.0
2020-01-21 09:30:00,665.0,666.78,660.0,661.66,28113.0,665.0,666.78,660.0,661.66,28113.0
2020-01-21 09:40:00,661.01,661.65,657.91,659.82,6482.0,661.01,661.65,657.91,659.82,6482.0
2020-01-21 09:50:00,658.97,660.47,658.0,658.4,40024.0,658.97,660.47,658.0,658.4,40024.0
2020-01-21 10:00:00,659.17,660.17,653.3,654.63,11383.0,659.17,660.17,653.3,654.63,11383.0
2020-01-21 10:10:00,654.81,655.0,650.5,651.3,15367.0,654.81,655.0,650.5,651.3,15367.0
2020-01-21 10:20:00,651.01,654.7,651.01,652.8,14707.0,651.01,654.7,651.01,652.8,14707.0
2020-01-21 10:30:00,652.19,652.92,648.22,650.0,13985.0,652.19,652.92,648.22,650.0,13985.0
2020-01-21 10:40:00,650.0,650.3,647.03,647.82,15600.0,650.0,650.3,647.03,647.82,15600.0
2020-01-21 10:50:00,648.46,650.33,647.0,650.0,21995.0,648.46,650.33,647.0,650.0,21995.0
2020-01-21 11:00:00,649.18,653.98,649.18,653.44,16041.0,649.18,653.98,649.18,653.44,16041.0
2020-01-21 11:10:00,653.72,656.18,653.72,656.18,7173.0,653.72,656.18,653.72,656.18,7173.0
2020-01-21 11:20:00,656.18,657.99,656.18,657.34,2650.0,656.18,657.99,656.18,657.34,2650.0
2020-01-21 11:30:00,656.52,658.87,656.52,658.62,8398.0,656.52,658.87,656.52,658.62,8398.0
2020-01-21 11:40:00,658.33,659.44,657.79,658.98,3598.0,658.33,659.44,657.79,658.98,3598.0
2020-01-21 11:50:00,658.75,660.43,658.36,658.5,18827.0,658.75,660.43,658.36,658.5,18827.0
2020-01-21 12:00:00,658.26,658.26,656.01,657.32,3159.0,658.26,658.26,656.01,657.32,3159.0
2020-01-21 12:10:00,656.8,656.83,655.27,655.48,5527.0,656.8,656.83,655.27,655.48,5527.0
2020-01-21 12:20:00,655.48,657.02,654.56,656.51,10586.0,655.48,657.02,654.56,656.51,10586.0
2020-01-21 12:30:00,656.49,656.68,655.46,655.46,2163.0,656.49,656.68,655.46,655.46,2163.0
2020-01-21 12:40:00,656.21,656.25,655.2,655.2,1700.0,656.21,656.25,655.2,655.2,1700.0
2020-01-21 12:50:00,655.03,655.05,653.74,654.68,3035.0,655.03,655.05,653.74,654.68,3035.0
2020-01-21 13:00:00,654.86,656.78,654.86,655.97,2659.0,654.86,656.78,654.86,655.97,2659.0
2020-01-21 13:10:00,655.99,656.38,654.95,654.95,1000.0,655.99,656.38,654.95,654.95,1000.0
2020-01-21 13:20:00,654.86,655.74,654.31,655.34,21447.0,654.86,655.74,654.31,655.34,21447.0
2020-01-21 13:30:00,655.34,655.34,651.91,652.12,6588.0,655.34,655.34,651.91,652.12,6588.0
2020-01-21 13:40:00,652.08,652.58,651.3,652.58,3390.0,652.08,652.58,651.3,652.58,3390.0
2020-01-21 13:50:00,652.68,653.59,651.62,652.9,4800.0,652.68,653.59,651.62,652.9,4800.0
2020-01-21 14:00:00,652.75,653.79,652.41,653.65,5127.0,652.75,653.79,652.41,653.65,5127.0
2020-01-21 14:10:00,653.87,654.13,652.79,653.97,2990.0,653.87,654.13,652.79,653.97,2990.0
2020-01-21 14:20:00,654.33,654.33,653.27,653.27,1100.0,654.33,654.33,653.27,653.27,1100.0
2020-01-21 14:30:00,653.3,655.46,653.3,655.44,7956.0,653.3,655.46,653.3,655.44,7956.0
2020-01-21 14:40:00,655.55,655.92,654.74,655.92,8200.0,655.55,655.92,654.74,655.92,8200.0
2020-01-21 14:50:00,656.07,656.43,655.7,655.96,2500.0,656.07,656.43,655.7,655.96,2500.0
2020-01-21 15:00:00,656.23,657.79,656.01,657.18,3522.0,656.23,657.79,656.01,657.18,3522.0
2020-01-21 15:10:00,657.31,659.18,657.03,657.91,5068.0,657.31,659.18,657.03,657.91,5068.0
2020-01-21 15:20:00,657.71,659.42,657.7,658.97,3747.0,657.71,659.42,657.7,658.97,3747.0
2020-01-21 15:30:00,659.0,659.31,658.58,658.92,2800.0,659.0,659.31,658.58,658.92,2800.0
2020-01-21 15:40:00,659.05,659.38,658.34,659.04,8162.0,659.05,659.38,658.34,659.04,8162.0
2020-01-21 15:50:00,659.22,659.38,657.3,657.42,21582.0,659.22,659.38,657.3,657.42,21582.0
2020-01-22 09:30:00,667.46,675.68,664.72,673.03,18807.0,667.46,675.68,664.72,673.03,18807.0
2020-01-22 09:40:00,673.81,674.97,671.01,671.94,5082.0,673.81,674.97,671.01,671.94,5082.0
2020-01-22 09:50:00,671.99,676.8,669.93,676.11,8708.0,671.99,676.8,669.93,676.11,8708.0
2020-01-22 10:00:00,675.89,676.36,673.3,676.34,6227.0,675.89,676.36,673.3,676.34,6227.0
2020-01-22 10:10:00,676.98,677.77,674.74,674.89,13142.0,676.98,677.77,674.74,674.89,13142.0
2020-01-22 10:20:00,675.49,676.35,674.74,676.35,1000.0,675.49,676.35,674.74,676.35,1000.0
2020-01-22 10:30:00,675.37,675.52,673.98,675.19,2245.0,675.37,675.52,673.98,675.19,2245.0
2020-01-22 10:40:00,675.17,675.97,674.61,674.91,2374.0,675.17,675.97,674.61,674.91,2374.0
2020-01-22 10:50:00,673.89,676.59,673.89,674.83,8337.0,673.89,676.59,673.89,674.83,8337.0
2020-01-22 11:00:00,674.71,675.37,673.81,674.6,3285.0,674.71,675.37,673.81,674.6,3285.0
2020-01-22 11:10:00,674.61,674.76,670.86,671.09,5154.0,674.61,674.76,670.86,671.09,5154.0
2020-01-22 11:20:00,670.6,672.8,670.6,672.48,900.0,670.6,672.8,670.6,672.48,900.0
2020-01-22 11:30:00,672.49,673.37,671.52,672.0,8758.0,672.49,673.37,671.52,672.0,8758.0
2020-01-22 11:40:00,671.91,673.31,670.75,673.31,13150.0,671.91,673.31,670.75,673.31,13150.0
2020-01-22 11:50:00,672.87,672.87,671.56,671.56,806.0,672.87,672.87,671.56,671.56,806.0
2020-01-22 12:00:00,671.85,672.22,670.87,670.87,1284.0,671.85,672.22,670.87,670.87,1284.0
2020-01-22 12:10:00,671.04,671.82,670.3,670.81,4034.0,671.04,671.82,670.3,670.81,4034.0
2020-01-22 12:20:00,670.81,670.81,666.85,668.01,10814.0,670.81,670.81,666.85,668.01,10814.0
2020-01-22 12:30:00,668.93,669.33,668.92,669.19,1000.0,668.93,669.33,668.92,669.19,1000.0
2020-01-22 12:40:00,669.22,670.28,668.77,670.19,2200.0,669.22,670.28,668.77,670.19,2200.0
2020-01-22 12:50:00,669.76,669.76,665.26,665.26,5124.0,669.76,669.76,665.26,665.26,5124.0
2020-01-22 13:00:00,665.7,666.23,664.84,666.23,2415.0,665.7,666.23,664.84,666.23,2415.0
2020-01-22 13:10:00,665.94,666.05,664.18,665.1,6200.0,665.94,666.05,664.18,665.1,6200.0
2020-01-22 13:20:00,665.07,665.34,663.84,664.89,4950.0,665.07,665.34,663.84,664.89,4950.0
2020-01-22 13:30:00,665.1,665.3,664.37,664.63,1700.0,665.1,665.3,664.37,664.63,1700.0
2020-01-22 13:40:00,664.56,664.56,663.58,664.35,1800.0,664.56,664.56,663.58,664.35,1800.0
2020-01-22 13:50:00,664.06,664.13,662.43,662.43,1236.0,664.06,664.13,662.43,662.43,1236.0
2020-01-22 14:00:00,663.31,665.13,662.98,664.79,3336.0,663.31,665.13,662.98,664.79,3336.0
2020-01-22 14:10:00,664.88,665.46,664.73,664.78,1200.0,664.88,665.46,664.73,664.78,1200.0
2020-01-22 14:20:00,665.09,665.09,663.74,664.8,2215.0,665.09,665.09,663.74,664.8,2215.0
2020-01-22 14:30:00,664.81,665.61,664.75,665.5,2210.0,664.81,665.61,664.75,665.5,2210.0
2020-01-22 14:40:00,665.8,665.84,664.93,664.93,500.0,665.8,665.84,664.93,664.93,500.0
2020-01-22 14:50:00,665.41,665.56,664.82,664.83,1948.0,665.41,665.56,664.82,664.83,1948.0
2020-01-22 15:00:00,665.0,665.0,663.29,663.29,1459.0,665.0,665.0,663.29,663.29,1459.0
2020-01-22 15:10:00,663.86,664.15,663.0,663.72,2730.0,663.86,664.15,663.0,663.72,2730.0
2020-01-22 15:20:00,662.55,663.87,662.55,663.77,1240.0,662.55,663.87,662.55,663.77,1240.0
2020-01-22 15:30:00,663.5,663.53,662.47,662.83,2500.0,663.5,663.53,662.47,662.83,2500.0
2020-01-22 15:40:00,662.68,663.6,662.33,663.24,4800.0,662.68,663.6,662.33,663.24,4800.0
2020-01-22 15:50:00,663.15,663.81,662.62,662.89,7873.0,663.15,663.81,662.62,662.89,7873.0
2020-01-23 09:30:00,660.93,662.81,653.41,656.14,9718.0,660.93,662.81,653.41,656.14,9718.0
2020-01-23 09:40:00,656.53,658.53,653.38,656.15,5491.0,656.53,658.53,653.38,656.15,5491.0
2020-01-23 09:50:00,656.98,657.83,656.55,657.0,3262.0,656.98,657.83,656.55,657.0,3262.0
2020-01-23 10:00:00,657.24,662.0,657.23,659.32,7422.0,657.24,662.0,657.23,659.32,7422.0
2020-01-23 10:10:00,659.27,662.77,658.46,662.39,6914.0,659.27,662.77,658.46,662.39,6914.0
2020-01-23 10:20:00,661.48,662.26,659.96,661.32,3200.0,661.48,662.26,659.96,661.32,3200.0
2020-01-23 10:30:00,663.02,663.02,660.75,661.17,3591.0,663.02,663.02,660.75,661.17,3591.0
2020-01-23 10:40:00,661.25,661.83,658.15,659.61,5072.0,661.25,661.83,658.15,659.61,5072.0
2020-01-23 10:50:00,659.5,661.25,659.11,659.99,3081.0,659.5,661.25,659.11,659.99,3081.0
2020-01-23 11:00:00,659.77,661.89,659.69,661.87,3127.0,659.77,661.89,659.69,661.87,3127.0
2020-01-23 11:10:00,663.14,666.85,661.37,666.3,3261.0,663.14,666.85,661.37,666.3,3261.0
2020-01-23 11:20:00,666.19,666.56,664.07,665.43,2656.0,666.19,666.56,664.07,665.43,2656.0
2020-01-23 11:30:00,665.67,669.42,665.67,667.77,2085.0,665.67,669.42,665.67,667.77,2085.0
2020-01-23 11:40:00,669.01,669.01,666.0,666.0,1500.0,669.01,669.01,666.0,666.0,1500.0
2020-01-23 11:50:00,665.41,668.53,664.73,668.34,3316.0,665.41,668.53,664.73,668.34,3316.0
2020-01-23 12:00:00,668.9,669.99,668.0,668.81,2239.0,668.9,669.99,668.0,668.81,2239.0
2020-01-23 12:10:00,668.93,669.19,668.7,669.19,600.0,668.93,669.19,668.7,669.19,600.0
2020-01-23 12:20:00,669.22,669.43,668.07,668.59,2100.0,669.22,669.43,668.07,668.59,2100.0
2020-01-23 12:30:00,668.8,669.27,668.35,668.6,523.0,668.8,669.27,668.35,668.6,523.0
2020-01-23 12:40:00,667.74,667.75,667.74,667.74,200.0,667.74,667.75,667.74,667.74,200.0
2020-01-23 12:50:00,669.15,669.15,666.0,666.0,2100.0,669.15,669.15,666.0,666.0,2100.0
2020-01-23 13:00:00,666.07,666.9,665.45,666.72,2283.0,666.07,666.9,665.45,666.72,2283.0
2020-01-23 13:10:00,666.83,667.95,666.54,667.95,1800.0,666.83,667.95,666.54,667.95,1800.0
2020-01-23 13:20:00,668.38,668.38,663.75,665.75,6028.0,668.38,668.38,663.75,665.75,6028.0
2020-01-23 13:30:00,665.69,665.69,665.69,665.69,100.0,665.69,665.69,665.69,665.69,100.0
2020-01-23 13:40:00,665.2,665.2,665.2,665.2,655.0,665.2,665.2,665.2,665.2,655.0
2020-01-23 13:50:00,665.84,665.95,665.84,665.95,210.0,665.84,665.95,665.84,665.95,210.0
2020-01-23 14:00:00,666.15,666.98,665.95,666.5,3176.0,666.15,666.98,665.95,666.5,3176.0
2020-01-23 14:10:00,666.16,666.62,666.13,666.16,620.0,666.16,666.62,666.13,666.16,620.0
2020-01-23 14:20:00,665.73,665.74,663.63,664.6,571.0,665.73,665.74,663.63,664.6,571.0
2020-01-23 14:30:00,663.97,664.15,663.26,663.56,1130.0,663.97,664.15,663.26,663.56,1130.0
2020-01-23 14:40:00,664.09,664.09,661.96,662.06,3840.0,664.09,664.09,661.96,662.06,3840.0
2020-01-23 14:50:00,663.11,664.11,661.37,661.87,2900.0,663.11,664.11,661.37,661.87,2900.0
2020-01-23 15:00:00,663.66,663.66,662.99,663.45,780.0,663.66,663.66,662.99,663.45,780.0
2020-01-23 15:10:00,663.5,666.17,663.5,666.06,2040.0,663.5,666.17,663.5,666.06,2040.0
2020-01-23 15:20:00,665.38,665.38,664.05,664.89,890.0,665.38,665.38,664.05,664.89,890.0
2020-01-23 15:30:00,665.59,665.59,664.01,664.01,2300.0,665.59,665.59,664.01,664.01,2300.0
2020-01-23 15:40:00,663.59,665.67,663.1,665.58,3040.0,663.59,665.67,663.1,665.58,3040.0
2020-01-23 15:50:00,665.39,665.39,662.59,663.33,9352.0,665.39,665.39,662.59,663.33,9352.0
2020-01-24 09:30:00,666.4,669.44,662.47,669.07,6907.0,666.4,669.44,662.47,669.07,6907.0
2020-01-24 09:40:00,668.88,671.12,668.87,671.12,4100.0,668.88,671.12,668.87,671.12,4100.0
2020-01-24 09:50:00,671.14,673.0,670.64,672.86,3089.0,671.14,673.0,670.64,672.86,3089.0
2020-01-24 10:00:00,674.89,674.9,672.38,673.2,7134.0,674.89,674.9,672.38,673.2,7134.0
2020-01-24 10:10:00,674.13,674.16,671.63,671.63,4507.0,674.13,674.16,671.63,671.63,4507.0
2020-01-24 10:20:00,671.69,672.52,669.13,669.35,4415.0,671.69,672.52,669.13,669.35,4415.0
2020-01-24 10:30:00,669.0,669.0,667.79,668.01,2399.0,669.0,669.0,667.79,668.01,2399.0
2020-01-24 10:40:00,667.54,667.98,666.01,666.01,4393.0,667.54,667.98,666.01,666.01,4393.0
2020-01-24 10:50:00,667.53,668.24,667.14,667.34,2000.0,667.53,668.24,667.14,667.34,2000.0
2020-01-24 11:00:00,667.63,668.82,667.52,668.82,1826.0,667.63,668.82,667.52,668.82,1826.0
2020-01-24 11:10:00,668.5,668.5,666.0,666.0,1067.0,668.5,668.5,666.0,666.0,1067.0
2020-01-24 11:20:00,666.94,669.36,666.76,669.36,1908.0,666.94,669.36,666.76,669.36,1908.0
2020-01-24 11:30:00,669.33,669.54,668.33,669.52,1400.0,669.33,669.54,668.33,669.52,1400.0
2020-01-24 11:40:00,668.8,669.32,668.15,668.56,2500.0,668.8,669.32,668.15,668.56,2500.0
2020-01-24 11:50:00,668.32,669.45,668.18,668.67,2648.0,668.32,669.45,668.18,668.67,2648.0
2020-01-24 12:00:00,668.13,668.14,663.01,663.38,8750.0,668.13,668.14,663.01,663.38,8750.0
2020-01-24 12:10:00,663.02,664.88,661.31,662.22,4232.0,663.02,664.88,661.31,662.22,4232.0
2020-01-24 12:20:00,662.08,662.81,660.32,660.99,4450.0,662.08,662.81,660.32,660.99,4450.0
2020-01-24 12:30:00,661.24,663.44,661.24,662.24,3500.0,661.24,663.44,661.24,662.24,3500.0
2020-01-24 12:40:00,662.24,663.06,661.56,662.26,4280.0,662.24,663.06,661.56,662.26,4280.0
2020-01-24 12:50:00,662.91,662.91,661.33,661.33,2273.0,662.91,662.91,661.33,661.33,2273.0
2020-01-24 13:00:00,662.09,662.09,659.71,659.71,2300.0,662.09,662.09,659.71,659.71,2300.0
2020-01-24 13:10:00,659.2,659.9,658.37,659.03,4233.0,659.2,659.9,658.37,659.03,4233.0
2020-01-24 13:20:00,659.85,660.14,659.56,660.14,1100.0,659.85,660.14,659.56,660.14,1100.0
2020-01-24 13:30:00,659.0,659.11,658.02,658.59,2925.0,659.0,659.11,658.02,658.59,2925.0
2020-01-24 13:40:00,658.22,658.22,656.02,656.02,2400.0,658.22,658.22,656.02,656.02,2400.0
2020-01-24 13:50:00,655.01,656.38,654.47,656.19,4310.0,655.01,656.38,654.47,656.19,4310.0
2020-01-24 14:00:00,657.23,658.34,655.88,656.9,3713.0,657.23,658.34,655.88,656.9,3713.0
2020-01-24 14:10:00,656.32,656.43,654.24,654.8,5383.0,656.32,656.43,654.24,654.8,5383.0
2020-01-24 14:20:00,654.2,655.62,654.04,654.77,2005.0,654.2,655.62,654.04,654.77,2005.0
2020-01-24 14:30:00,654.79,656.93,654.34,656.06,2100.0,654.79,656.93,654.34,656.06,2100.0
2020-01-24 14:40:00,657.31,657.31,655.37,656.1,1692.0,657.31,657.31,655.37,656.1,1692.0
2020-01-24 14:50:00,657.17,658.86,655.78,658.86,11688.0,657.17,658.86,655.78,658.86,11688.0
2020-01-24 15:00:00,658.42,659.92,657.98,659.13,3285.0,658.42,659.92,657.98,659.13,3285.0
2020-01-24 15:10:00,659.05,662.8,659.05,662.8,4496.0,659.05,662.8,659.05,662.8,4496.0
2020-01-24 15:20:00,662.9,662.9,661.38,662.0,1901.0,662.9,662.9,661.38,662.0,1901.0
2020-01-24 15:30:00,661.74,661.75,659.25,660.87,6709.0,661.74,661.75,659.25,660.87,6709.0
2020-01-24 15:40:00,659.84,660.47,659.05,660.2,6143.0,659.84,660.47,659.05,660.2,6143.0
2020-01-24 15:50:00,659.5,662.37,659.0,660.73,14931.0,659.5,662.37,659.0,660.73,14931.0
2020-01-27 09:30:00,646.01,647.0,636.36,641.39,10958.0,646.01,647.0,636.36,641.39,10958.0
2020-01-27 09:40:00,642.01,644.62,638.01,638.01,5052.0,642.01,644.62,638.01,638.01,5052.0
2020-01-27 09:50:00,638.44,641.69,638.25,641.55,3155.0,638.44,641.69,638.25,641.55,3155.0
2020-01-27 10:00:00,642.39,643.19,639.02,643.19,3883.0,642.39,643.19,639.02,643.19,3883.0
2020-01-27 10:10:00,642.7,645.02,642.34,642.6,3761.0,642.7,645.02,642.34,642.6,3761.0
2020-01-27 10:20:00,643.45,643.45,640.24,642.02,9074.0,643.45,643.45,640.24,642.02,9074.0
2020-01-27 10:30:00,641.99,642.32,640.14,641.49,3402.0,641.99,642.32,640.14,641.49,3402.0
2020-01-27 10:40:00,641.67,641.67,639.19,640.1,5134.0,641.67,641.67,639.19,640.1,5134.0
2020-01-27 10:50:00,640.5,640.5,637.06,638.65,5353.0,640.5,640.5,637.06,638.65,5353.0
2020-01-27 11:00:00,638.65,639.15,638.0,638.02,1900.0,638.65,639.15,638.0,638.02,1900.0
2020-01-27 11:10:00,638.04,638.47,637.22,638.47,4300.0,638.04,638.47,637.22,638.47,4300.0
2020-01-27 11:20:00,638.43,642.51,638.43,642.51,2900.0,638.43,642.51,638.43,642.51,2900.0
2020-01-27 11:30:00,642.7,644.93,641.71,644.34,3195.0,642.7,644.93,641.71,644.34,3195.0
2020-01-27 11:40:00,643.66,644.6,643.66,644.6,1300.0,643.66,644.6,643.66,644.6,1300.0
2020-01-27 11:50:00,644.44,646.0,643.96,646.0,8131.0,644.44,646.0,643.96,646.0,8131.0
2020-01-27 12:00:00,645.98,647.31,645.78,646.8,9605.0,645.98,647.31,645.78,646.8,9605.0
2020-01-27 12:10:00,647.18,650.91,647.18,650.36,4400.0,647.18,650.91,647.18,650.36,4400.0
2020-01-27 12:20:00,650.77,652.6,650.77,651.79,4931.0,650.77,652.6,650.77,651.79,4931.0
2020-01-27 12:30:00,651.79,652.64,651.67,651.79,1100.0,651.79,652.64,651.67,651.79,1100.0
2020-01-27 12:40:00,651.77,652.33,651.07,651.08,3017.0,651.77,652.33,651.07,651.08,3017.0
2020-01-27 12:50:00,651.13,651.31,649.67,649.78,800.0,651.13,651.31,649.67,649.78,800.0
2020-01-27 13:00:00,650.44,651.24,650.44,651.24,1200.0,650.44,651.24,650.44,651.24,1200.0
2020-01-27 13:10:00,650.47,653.02,650.47,653.01,2100.0,650.47,653.02,650.47,653.01,2100.0
2020-01-27 13:20:00,652.57,653.09,652.57,652.88,1083.0,652.57,653.09,652.57,652.88,1083.0
2020-01-27 13:30:00,652.49,653.84,652.42,653.48,1100.0,652.49,653.84,652.42,653.48,1100.0
2020-01-27 13:40:00,653.39,654.37,653.33,653.92,1100.0,653.39,654.37,653.33,653.92,1100.0
2020-01-27 13:50:00,653.2,653.88,652.94,653.66,2225.0,653.2,653.88,652.94,653.66,2225.0
2020-01-27 14:00:00,653.9,653.9,652.59,653.07,700.0,653.9,653.9,652.59,653.07,700.0
2020-01-27 14:10:00,653.86,654.0,653.52,653.53,4432.0,653.86,654.0,653.52,653.53,4432.0
2020-01-27 14:20:00,653.53,654.97,652.82,654.64,5501.0,653.53,654.97,652.82,654.64,5501.0
2020-01-27 14:30:00,655.05,655.41,653.5,655.41,3385.0,655.05,655.41,653.5,655.41,3385.0
2020-01-27 14:40:00,654.76,655.16,653.2,653.2,3100.0,654.76,655.16,653.2,653.2,3100.0
2020-01-27 14:50:00,652.25,652.73,650.53,652.21,7925.0,652.25,652.73,650.53,652.21,7925.0
2020-01-27 15:00:00,652.32,653.87,652.28,653.69,4022.0,652.32,653.87,652.28,653.69,4022.0
2020-01-27 15:10:00,653.35,654.71,652.21,654.71,3263.0,653.35,654.71,652.21,654.71,3263.0
2020-01-27 15:20:00,654.77,655.04,652.87,653.22,3983.0,654.77,655.04,652.87,653.22,3983.0
2020-01-27 15:30:00,653.13,653.77,652.36,653.77,5751.0,653.13,653.77,652.36,653.77,5751.0
2020-01-27 15:40:00,653.48,654.5,652.46,652.97,7390.0,653.48,654.5,652.46,652.97,7390.0
2020-01-27 15:50:00,653.55,654.87,653.08,653.86,14085.0,653.55,654.87,653.08,653.86,14085.0
2020-01-28 09:30:00,661.22,662.8,657.77,657.89,4484.0,661.22,662.8,657.77,657.89,4484.0
2020-01-28 09:40:00,659.97,662.0,658.64,661.2,3951.0,659.97,662.0,658.64,661.2,3951.0
2020-01-28 09:50:00,660.9,663.0,660.89,663.0,1300.0,660.9,663.0,660.89,663.0,1300.0
2020-01-28 10:00:00,663.25,666.0,663.25,664.71,4022.0,663.25,666.0,663.25,664.71,4022.0
2020-01-28 10:10:00,664.68,669.51,664.58,669.5,4770.0,664.68,669.51,664.58,669.5,4770.0
2020-01-28 10:20:00,669.92,669.99,667.56,667.56,5587.0,669.92,669.99,667.56,667.56,5587.0
2020-01-28 10:30:00,666.85,670.02,666.65,669.29,6663.0,666.85,670.02,666.65,669.29,6663.0
2020-01-28 10:40:00,669.29,672.4,668.83,671.55,8950.0,669.29,672.4,668.83,671.55,8950.0
2020-01-28 10:50:00,671.55,674.65,670.8,674.2,16782.0,671.55,674.65,670.8,674.2,16782.0
2020-01-28 11:00:00,673.86,675.0,669.92,669.97,12621.0,673.86,675.0,669.92,669.97,12621.0
2020-01-28 11:10:00,670.91,673.24,670.91,672.51,5798.0,670.91,673.24,670.91,672.51,5798.0
2020-01-28 11:20:00,671.01,672.41,669.65,670.0,6628.0,671.01,672.41,669.65,670.0,6628.0
2020-01-28 11:30:00,670.7,672.55,670.23,671.87,7361.0,670.7,672.55,670.23,671.87,7361.0
2020-01-28 11:40:00,671.87,673.3,670.99,672.11,5131.0,671.87,673.3,670.99,672.11,5131.0
2020-01-28 11:50:00,671.1,672.63,670.96,672.5,1200.0,671.1,672.63,670.96,672.5,1200.0
2020-01-28 12:00:00,671.59,673.95,671.59,673.95,5446.0,671.59,673.95,671.59,673.95,5446.0
2020-01-28 12:10:00,673.97,674.29,672.66,673.76,1200.0,673.97,674.29,672.66,673.76,1200.0
2020-01-28 12:20:00,674.23,675.1,674.02,674.98,4400.0,674.23,675.1,674.02,674.98,4400.0
2020-01-28 12:30:00,675.32,675.84,673.68,673.97,8306.0,675.32,675.84,673.68,673.97,8306.0
2020-01-28 12:40:00,674.0,674.4,673.81,674.0,3106.0,674.0,674.4,673.81,674.0,3106.0
2020-01-28 12:50:00,673.49,674.58,673.18,673.71,1800.0,673.49,674.58,673.18,673.71,1800.0
2020-01-28 13:00:00,674.36,674.42,672.0,672.3,5900.0,674.36,674.42,672.0,672.3,5900.0
2020-01-28 13:10:00,672.63,673.62,672.63,673.62,400.0,672.63,673.62,672.63,673.62,400.0
2020-01-28 13:20:00,673.95,674.2,673.5,674.19,2056.0,673.95,674.2,673.5,674.19,2056.0
2020-01-28 13:30:00,673.65,673.67,671.18,673.0,2150.0,673.65,673.67,671.18,673.0,2150.0
2020-01-28 13:40:00,673.0,673.0,673.0,673.0,0.0,673.0,673.0,673.0,673.0,0.0
2020-01-28 13:50:00,674.38,674.63,673.52,674.19,1430.0,674.38,674.63,673.52,674.19,1430.0
2020-01-28 14:00:00,673.43,674.3,673.43,673.9,550.0,673.43,674.3,673.43,673.9,550.0
2020-01-28 14:10:00,673.4,674.49,673.4,673.68,800.0,673.4,674.49,673.4,673.68,800.0
2020-01-28 14:20:00,673.61,674.59,673.6,674.11,3403.0,673.61,674.59,673.6,674.11,3403.0
2020-01-28 14:30:00,674.15,675.0,674.09,674.75,3673.0,674.15,675.0,674.09,674.75,3673.0
2020-01-28 14:40:00,674.88,674.88,674.13,674.86,1530.0,674.88,674.88,674.13,674.86,1530.0
2020-01-28 14:50:00,674.94,675.33,674.67,675.0,3385.0,674.94,675.33,674.67,675.0,3385.0
2020-01-28 15:00:00,675.11,675.76,674.78,674.99,4848.0,675.11,675.76,674.78,674.99,4848.0
2020-01-28 15:10:00,675.2,675.29,674.21,674.77,5500.0,675.2,675.29,674.21,674.77,5500.0
2020-01-28 15:20:00,674.24,676.31,674.24,675.13,5388.0,674.24,676.31,674.24,675.13,5388.0
2020-01-28 15:30:00,675.09,675.95,674.32,674.75,4825.0,675.09,675.95,674.32,674.75,4825.0
2020-01-28 15:40:00,674.09,675.85,674.06,675.49,11592.0,674.09,675.85,674.06,675.49,11592.0
2020-01-28 15:50:00,675.36,675.59,674.02,674.54,13921.0,675.36,675.59,674.02,674.54,13921.0
2020-01-29 09:30:00,678.99,680.85,676.7,677.65,5926.0,678.99,680.85,676.7,677.65,5926.0
2020-01-29 09:40:00,678.4,678.4,676.28,676.28,2600.0,678.4,678.4,676.28,676.28,2600.0
2020-01-29 09:50:00,675.48,677.73,673.55,673.56,8104.0,675.48,677.73,673.55,673.56,8104.0
2020-01-29 10:00:00,673.5,673.51,666.02,667.69,20003.0,673.5,673.51,666.02,667.69,20003.0
2020-01-29 10:10:00,667.9,672.66,667.9,670.84,7359.0,667.9,672.66,667.9,670.84,7359.0
2020-01-29 10:20:00,670.95,676.97,670.95,674.99,1632.0,670.95,676.97,670.95,674.99,1632.0
2020-01-29 10:30:00,675.67,676.5,674.12,674.98,1200.0,675.67,676.5,674.12,674.98,1200.0
2020-01-29 10:40:00,677.37,677.51,674.67,674.74,2113.0,677.37,677.51,674.67,674.74,2113.0
2020-01-29 10:50:00,675.95,678.82,675.57,678.82,4162.0,675.95,678.82,675.57,678.82,4162.0
2020-01-29 11:00:00,679.39,680.48,678.7,680.48,3046.0,679.39,680.48,678.7,680.48,3046.0
2020-01-29 11:10:00,680.04,680.68,678.26,678.27,2068.0,680.04,680.68,678.26,678.27,2068.0
2020-01-29 11:20:00,677.81,681.0,677.61,680.74,2000.0,677.81,681.0,677.61,680.74,2000.0
2020-01-29 11:30:00,679.89,679.89,676.31,676.31,6460.0,679.89,679.89,676.31,676.31,6460.0
2020-01-29 11:40:00,675.52,676.46,675.52,675.57,2200.0,675.52,676.46,675.52,675.57,2200.0
2020-01-29 11:50:00,675.47,677.13,675.47,675.78,10345.0,675.47,677.13,675.47,675.78,10345.0
2020-01-29 12:00:00,675.75,675.76,672.3,672.3,4879.0,675.75,675.76,672.3,672.3,4879.0
2020-01-29 12:10:00,671.97,672.63,671.36,672.61,3355.0,671.97,672.63,671.36,672.61,3355.0
2020-01-29 12:20:00,672.28,672.91,671.8,672.75,1900.0,672.28,672.91,671.8,672.75,1900.0
2020-01-29 12:30:00,672.79,672.79,671.87,672.09,1419.0,672.79,672.79,671.87,672.09,1419.0
2020-01-29 12:40:00,672.09,672.19,671.77,672.08,2100.0,672.09,672.19,671.77,672.08,2100.0
2020-01-29 12:50:00,672.52,672.52,671.72,671.92,2100.0,672.52,672.52,671.72,671.92,2100.0
2020-01-29 13:00:00,671.39,671.97,671.14,671.59,1200.0,671.39,671.97,671.14,671.59,1200.0
2020-01-29 13:10:00,671.97,672.6,671.71,672.4,800.0,671.97,672.6,671.71,672.4,800.0
2020-01-29 13:20:00,672.62,672.91,672.42,672.54,1084.0,672.62,672.91,672.42,672.54,1084.0
2020-01-29 13:30:00,671.24,672.98,671.24,672.44,1576.0,671.24,672.98,671.24,672.44,1576.0
2020-01-29 13:40:00,671.79,672.17,670.79,671.72,3234.0,671.79,672.17,670.79,671.72,3234.0
2020-01-29 13:50:00,671.64,671.64,669.66,669.66,900.0,671.64,671.64,669.66,669.66,900.0
2020-01-29 14:00:00,669.0,671.35,668.12,670.13,5900.0,669.0,671.35,668.12,670.13,5900.0
2020-01-29 14:10:00,670.57,671.23,669.88,670.75,562.0,670.57,671.23,669.88,670.75,562.0
2020-01-29 14:20:00,671.26,671.39,669.44,669.83,700.0,671.26,671.39,669.44,669.83,700.0
2020-01-29 14:30:00,670.39,670.75,669.83,670.66,500.0,670.39,670.75,669.83,670.66,500.0
2020-01-29 14:40:00,670.67,670.68,669.25,670.19,2851.0,670.67,670.68,669.25,670.19,2851.0
2020-01-29 14:50:00,669.7,669.89,669.0,669.06,3059.0,669.7,669.89,669.0,669.06,3059.0
2020-01-29 15:00:00,669.17,669.52,668.44,669.36,3318.0,669.17,669.52,668.44,669.36,3318.0
2020-01-29 15:10:00,669.37,669.63,668.63,669.63,5635.0,669.37,669.63,668.63,669.63,5635.0
2020-01-29 15:20:00,670.55,671.29,668.93,671.29,5547.0,670.55,671.29,668.93,671.29,5547.0
2020-01-29 15:30:00,671.47,671.47,669.46,670.01,6000.0,671.47,671.47,669.46,670.01,6000.0
2020-01-29 15:40:00,669.74,670.9,669.02,670.9,8100.0,669.74,670.9,669.02,670.9,8100.0
2020-01-29 15:50:00,669.99,670.16,668.66,669.42,29485.0,669.99,670.16,668.66,669.42,29485.0
2020-01-30 09:30:00,663.3,670.96,656.67,668.8,20118.0,663.3,670.96,656.67,668.8,20118.0
2020-01-30 09:40:00,668.75,668.75,665.67,666.0,19443.0,668.75,668.75,665.67,666.0,19443.0
2020-01-30 09:50:00,666.01,668.38,663.41,667.65,8222.0,666.01,668.38,663.41,667.65,8222.0
2020-01-30 10:00:00,667.69,672.5,667.69,672.5,8537.0,667.69,672.5,667.69,672.5,8537.0
2020-01-30 10:10:00,670.76,670.76,665.66,666.71,3613.0,670.76,670.76,665.66,666.71,3613.0
2020-01-30 10:20:00,666.94,669.9,666.94,667.6,1750.0,666.94,669.9,666.94,667.6,1750.0
2020-01-30 10:30:00,667.39,668.45,665.24,668.27,3905.0,667.39,668.45,665.24,668.27,3905.0
2020-01-30 10:40:00,667.91,667.93,666.47,667.38,4460.0,667.91,667.93,666.47,667.38,4460.0
2020-01-30 10:50:00,667.52,667.52,663.85,664.21,5519.0,667.52,667.52,663.85,664.21,5519.0
2020-01-30 11:00:00,664.96,667.45,664.93,667.45,14601.0,664.96,667.45,664.93,667.45,14601.0
2020-01-30 11:10:00,667.0,667.04,664.87,664.87,1250.0,667.0,667.04,664.87,664.87,1250.0
2020-01-30 11:20:00,664.45,665.82,664.42,665.77,4930.0,664.45,665.82,664.42,665.77,4930.0
2020-01-30 11:30:00,665.05,668.21,664.79,668.21,3330.0,665.05,668.21,664.79,668.21,3330.0
2020-01-30 11:40:00,667.85,669.13,667.61,669.13,1100.0,667.85,669.13,667.61,669.13,1100.0
2020-01-30 11:50:00,668.95,669.04,667.97,667.98,1611.0,668.95,669.04,667.97,667.98,1611.0
2020-01-30 12:00:00,667.98,668.23,667.36,667.96,1900.0,667.98,668.23,667.36,667.96,1900.0
2020-01-30 12:10:00,667.87,667.97,667.32,667.97,700.0,667.87,667.97,667.32,667.97,700.0
2020-01-30 12:20:00,667.5,667.98,667.07,667.07,1900.0,667.5,667.98,667.07,667.07,1900.0
2020-01-30 12:30:00,666.34,667.17,666.17,666.17,700.0,666.34,667.17,666.17,666.17,700.0
2020-01-30 12:40:00,665.82,666.12,664.47,664.47,1450.0,665.82,666.12,664.47,664.47,1450.0
2020-01-30 12:50:00,665.2,665.2,662.27,662.99,3800.0,665.2,665.2,662.27,662.99,3800.0
2020-01-30 13:00:00,662.66,663.58,662.66,663.49,2400.0,662.66,663.58,662.66,663.49,2400.0
2020-01-30 13:10:00,663.81,665.06,663.79,665.03,4200.0,663.81,665.06,663.79,665.03,4200.0
2020-01-30 13:20:00,664.61,665.31,664.59,664.59,600.0,664.61,665.31,664.59,664.59,600.0
2020-01-30 13:30:00,665.12,665.47,664.12,664.12,2100.0,665.12,665.47,664.12,664.12,2100.0
2020-01-30 13:40:00,663.9,664.36,663.83,664.36,1128.0,663.9,664.36,663.83,664.36,1128.0
2020-01-30 13:50:00,664.36,664.85,664.23,664.23,1713.0,664.36,664.85,664.23,664.23,1713.0
2020-01-30 14:00:00,664.71,665.37,664.42,664.49,1209.0,664.71,665.37,664.42,664.49,1209.0
2020-01-30 14:10:00,664.95,666.94,664.92,666.56,3300.0,664.95,666.94,664.92,666.56,3300.0
2020-01-30 14:20:00,666.57,668.05,666.36,667.73,2622.0,666.57,668.05,666.36,667.73,2622.0
2020-01-30 14:30:00,667.97,667.97,666.77,667.33,2501.0,667.97,667.97,666.77,667.33,2501.0
2020-01-30 14:40:00,668.14,670.99,665.55,667.59,4875.0,668.14,670.99,665.55,667.59,4875.0
2020-01-30 14:50:00,667.7,668.97,666.31,668.59,1900.0,667.7,668.97,666.31,668.59,1900.0
2020-01-30 15:00:00,668.67,669.72,668.35,668.75,2837.0,668.67,669.72,668.35,668.75,2837.0
2020-01-30 15:10:00,667.76,669.07,667.66,668.87,1500.0,667.76,669.07,667.66,668.87,1500.0
2020-01-30 15:20:00,668.89,670.94,668.89,670.0,3300.0,668.89,670.94,668.89,670.0,3300.0
2020-01-30 15:30:00,669.71,670.09,668.1,668.1,1736.0,669.71,670.09,668.1,668.1,1736.0
2020-01-30 15:40:00,668.57,670.5,668.49,669.42,3600.0,668.57,670.5,668.49,669.42,3600.0
2020-01-30 15:50:00,668.91,671.19,668.91,671.08,8095.0,668.91,671.19,668.91,671.08,8095.0
2020-01-31 09:30:00,670.99,670.99,667.01,667.67,5225.0,670.99,670.99,667.01,667.67,5225.0
2020-01-31 09:40:00,667.99,668.88,665.8,666.46,5704.0,667.99,668.88,665.8,666.46,5704.0
2020-01-31 09:50:00,666.12,668.03,663.64,667.15,2300.0,666.12,668.03,663.64,667.15,2300.0
2020-01-31 10:00:00,668.11,668.79,662.48,662.64,8877.0,668.11,668.79,662.48,662.64,8877.0
2020-01-31 10:10:00,662.98,665.25,662.98,664.65,5509.0,662.98,665.25,662.98,664.65,5509.0
2020-01-31 10:20:00,664.15,664.34,662.27,662.27,3099.0,664.15,664.34,662.27,662.27,3099.0
2020-01-31 10:30:00,662.23,663.44,660.93,662.42,4595.0,662.23,663.44,660.93,662.42,4595.0
2020-01-31 10:40:00,662.93,662.93,661.94,662.83,1168.0,662.93,662.93,661.94,662.83,1168.0
2020-01-31 10:50:00,663.43,664.98,663.06,664.12,2200.0,663.43,664.98,663.06,664.12,2200.0
2020-01-31 11:00:00,664.17,664.53,662.65,662.65,3729.0,664.17,664.53,662.65,662.65,3729.0
2020-01-31 11:10:00,662.97,665.48,662.46,665.48,3958.0,662.97,665.48,662.46,665.48,3958.0
2020-01-31 11:20:00,664.97,666.1,663.06,663.06,1600.0,664.97,666.1,663.06,663.06,1600.0
2020-01-31 11:30:00,663.11,663.58,662.91,663.58,700.0,663.11,663.58,662.91,663.58,700.0
2020-01-31 11:40:00,664.63,667.24,664.63,665.79,1600.0,664.63,667.24,664.63,665.79,1600.0
2020-01-31 11:50:00,665.69,665.75,665.03,665.45,1450.0,665.69,665.75,665.03,665.45,1450.0
2020-01-31 12:00:00,664.92,664.93,662.51,662.51,1163.0,664.92,664.93,662.51,662.51,1163.0
2020-01-31 12:10:00,662.63,663.42,661.97,663.28,3322.0,662.63,663.42,661.97,663.28,3322.0
2020-01-31 12:20:00,663.17,664.34,661.95,662.41,1605.0,663.17,664.34,661.95,662.41,1605.0
2020-01-31 12:30:00,662.63,662.99,661.69,662.88,5842.0,662.63,662.99,661.69,662.88,5842.0
2020-01-31 12:40:00,664.0,665.33,662.06,663.62,3600.0,664.0,665.33,662.06,663.62,3600.0
2020-01-31 12:50:00,663.49,664.09,663.18,664.09,700.0,663.49,664.09,663.18,664.09,700.0
2020-01-31 13:00:00,663.73,664.0,662.86,663.21,1400.0,663.73,664.0,662.86,663.21,1400.0
2020-01-31 13:10:00,662.71,663.19,661.95,662.62,3377.0,662.71,663.19,661.95,662.62,3377.0
2020-01-31 13:20:00,662.64,663.94,662.32,663.03,3415.0,662.64,663.94,662.32,663.03,3415.0
2020-01-31 13:30:00,662.86,663.17,662.43,662.91,2000.0,662.86,663.17,662.43,662.91,2000.0
2020-01-31 13:40:00,662.81,664.89,662.81,664.88,4157.0,662.81,664.89,662.81,664.88,4157.0
2020-01-31 13:50:00,664.63,664.63,662.1,662.1,1400.0,664.63,664.63,662.1,662.1,1400.0
2020-01-31 14:00:00,662.95,664.59,662.95,663.5,2200.0,662.95,664.59,662.95,663.5,2200.0
2020-01-31 14:10:00,663.5,664.39,663.14,664.0,2200.0,663.5,664.39,663.14,664.0,2200.0
2020-01-31 14:20:00,663.1,664.0,661.96,662.27,8300.0,663.1,664.0,661.96,662.27,8300.0
2020-01-31 14:30:00,662.4,663.37,662.4,662.97,1479.0,662.4,663.37,662.4,662.97,1479.0
2020-01-31 14:40:00,663.14,663.8,662.21,662.51,2300.0,663.14,663.8,662.21,662.51,2300.0
2020-01-31 14:50:00,663.18,663.19,662.3,662.95,2066.0,663.18,663.19,662.3,662.95,2066.0
2020-01-31 15:00:00,662.5,662.88,662.28,662.56,2300.0,662.5,662.88,662.28,662.56,2300.0
2020-01-31 15:10:00,662.83,662.83,661.67,662.69,8273.0,662.83,662.83,661.67,662.69,8273.0
2020-01-31 15:20:00,662.95,663.47,662.81,663.15,2636.0,662.95,663.47,662.81,663.15,2636.0
2020-01-31 15:30:00,662.86,662.86,662.1,662.54,5194.0,662.86,662.86,662.1,662.54,5194.0
2020-01-31 15:40:00,662.3,664.85,661.8,662.84,7220.0,662.3,664.85,661.8,662.84,7220.0
2020-01-31 15:50:00,662.83,665.76,662.8,663.91,17874.0,662.83,665.76,662.8,663.91,17874.0
2020-02-03 09:30:00,667.0,675.74,667.0,670.0,11624.0,667.0,675.74,667.0,670.0,11624.0
2020-02-03 09:40:00,668.76,669.71,665.54,667.13,5843.0,668.76,669.71,665.54,667.13,5843.0
2020-02-03 09:50:00,667.26,669.76,666.15,667.52,2934.0,667.26,669.76,666.15,667.52,2934.0
2020-02-03 10:00:00,668.93,668.93,666.53,668.85,3494.0,668.93,668.93,666.53,668.85,3494.0
2020-02-03 10:10:00,668.16,672.38,668.15,672.38,1520.0,668.16,672.38,668.15,672.38,1520.0
2020-02-03 10:20:00,672.88,674.36,671.62,672.65,8363.0,672.88,674.36,671.62,672.65,8363.0
2020-02-03 10:30:00,672.83,673.63,671.05,673.5,7072.0,672.83,673.63,671.05,673.5,7072.0
2020-02-03 10:40:00,673.05,676.48,672.77,676.09,6484.0,673.05,676.48,672.77,676.09,6484.0
2020-02-03 10:50:00,676.02,676.02,674.31,674.81,1500.0,676.02,676.02,674.31,674.81,1500.0
2020-02-03 11:00:00,674.71,676.96,674.4,676.96,3432.0,674.71,676.96,674.4,676.96,3432.0
2020-02-03 11:10:00,676.4,676.47,674.65,676.42,3116.0,676.4,676.47,674.65,676.42,3116.0
2020-02-03 11:20:00,677.25,678.72,676.61,676.76,3202.0,677.25,678.72,676.61,676.76,3202.0
2020-02-03 11:30:00,676.5,676.5,675.17,675.68,4095.0,676.5,676.5,675.17,675.68,4095.0
2020-02-03 11:40:00,675.25,675.63,672.23,674.27,5482.0,675.25,675.63,672.23,674.27,5482.0
2020-02-03 11:50:00,674.68,676.52,674.68,676.52,4030.0,674.68,676.52,674.68,676.52,4030.0
2020-02-03 12:00:00,676.84,677.16,675.78,676.8,2745.0,676.84,677.16,675.78,676.8,2745.0
2020-02-03 12:10:00,676.78,677.86,676.49,677.86,2910.0,676.78,677.86,676.49,677.86,2910.0
2020-02-03 12:20:00,677.14,678.39,677.14,677.97,3136.0,677.14,678.39,677.14,677.97,3136.0
2020-02-03 12:30:00,677.45,678.88,677.32,678.82,5067.0,677.45,678.88,677.32,678.82,5067.0
2020-02-03 12:40:00,679.08,680.0,679.08,679.4,1672.0,679.08,680.0,679.08,679.4,1672.0
2020-02-03 12:50:00,679.45,679.7,678.43,678.76,6000.0,679.45,679.7,678.43,678.76,6000.0
2020-02-03 13:00:00,678.96,679.34,678.49,678.5,400.0,678.96,679.34,678.49,678.5,400.0
2020-02-03 13:10:00,678.63,679.1,677.85,679.1,1545.0,678.63,679.1,677.85,679.1,1545.0
2020-02-03 13:20:00,679.33,679.58,678.35,678.35,1530.0,679.33,679.58,678.35,678.35,1530.0
2020-02-03 13:30:00,678.1,679.59,677.97,679.24,3700.0,678.1,679.59,677.97,679.24,3700.0
2020-02-03 13:40:00,679.58,679.58,677.09,677.11,3150.0,679.58,679.58,677.09,677.11,3150.0
2020-02-03 13:50:00,677.23,677.59,676.26,676.26,3275.0,677.23,677.59,676.26,676.26,3275.0
2020-02-03 14:00:00,676.38,676.96,676.37,676.94,1200.0,676.38,676.96,676.37,676.94,1200.0
2020-02-03 14:10:00,677.28,677.9,676.78,677.89,1767.0,677.28,677.9,676.78,677.89,1767.0
2020-02-03 14:20:00,678.47,678.91,678.01,678.91,700.0,678.47,678.91,678.01,678.91,700.0
2020-02-03 14:30:00,678.0,679.8,677.94,677.95,2790.0,678.0,679.8,677.94,677.95,2790.0
2020-02-03 14:40:00,677.6,678.89,677.6,678.23,500.0,677.6,678.89,677.6,678.23,500.0
2020-02-03 14:50:00,678.45,678.49,677.92,678.03,1400.0,678.45,678.49,677.92,678.03,1400.0
2020-02-03 15:00:00,678.58,678.97,677.98,678.47,1245.0,678.58,678.97,677.98,678.47,1245.0
2020-02-03 15:10:00,678.85,679.11,677.53,678.21,2607.0,678.85,679.11,677.53,678.21,2607.0
2020-02-03 15:20:00,678.22,679.68,677.96,679.68,2800.0,678.22,679.68,677.96,679.68,2800.0
2020-02-03 15:30:00,679.64,680.63,679.32,679.76,8529.0,679.64,680.63,679.32,679.76,8529.0
2020-02-03 15:40:00,679.47,679.81,677.95,678.73,4515.0,679.47,679.81,677.95,678.73,4515.0
2020-02-03 15:50:00,677.65,678.32,677.16,677.98,13390.0,677.65,678.32,677.16,677.98,13390.0
2020-02-04 09:30:00,691.44,693.76,684.22,689.02,13183.0,691.44,693.76,684.22,689.02,13183.0
2020-02-04 09:40:00,687.73,692.99,687.35,692.63,6136.0,687.73,692.99,687.35,692.63,6136.0
2020-02-04 09:50:00,693.7,694.44,688.71,690.22,10565.0,693.7,694.44,688.71,690.22,10565.0
2020-02-04 10:00:00,691.71,692.97,688.16,692.52,5642.0,691.71,692.97,688.16,692.52,5642.0
2020-02-04 10:10:00,692.24,692.28,689.98,691.45,7930.0,692.24,692.28,689.98,691.45,7930.0
2020-02-04 10:20:00,690.86,691.68,689.43,689.43,4018.0,690.86,691.68,689.43,689.43,4018.0
2020-02-04 10:30:00,689.28,690.66,688.0,689.36,7314.0,689.28,690.66,688.0,689.36,7314.0
2020-02-04 10:40:00,689.99,691.65,689.99,691.23,4435.0,689.99,691.65,689.99,691.23,4435.0
2020-02-04 10:50:00,691.25,692.47,691.14,692.47,2678.0,691.25,692.47,691.14,692.47,2678.0
2020-02-04 11:00:00,692.77,695.43,692.49,695.43,7137.0,692.77,695.43,692.49,695.43,7137.0
2020-02-04 11:10:00,695.6,698.33,695.2,698.33,9558.0,695.6,698.33,695.2,698.33,9558.0
2020-02-04 11:20:00,698.78,701.27,698.78,700.5,12599.0,698.78,701.27,698.78,700.5,12599.0
2020-02-04 11:30:00,700.34,700.93,699.68,700.02,8834.0,700.34,700.93,699.68,700.02,8834.0
2020-02-04 11:40:00,699.79,702.47,698.56,701.26,7089.0,699.79,702.47,698.56,701.26,7089.0
2020-02-04 11:50:00,700.93,704.14,700.49,704.14,7867.0,700.93,704.14,700.49,704.14,7867.0
2020-02-04 12:00:00,704.18,704.21,695.3,698.21,12874.0,704.18,704.21,695.3,698.21,12874.0
2020-02-04 12:10:00,699.42,702.98,698.34,702.98,8091.0,699.42,702.98,698.34,702.98,8091.0
2020-02-04 12:20:00,702.86,703.49,701.26,701.85,4432.0,702.86,703.49,701.26,701.85,4432.0
2020-02-04 12:30:00,701.85,704.47,701.84,702.07,7000.0,701.85,704.47,701.84,702.07,7000.0
2020-02-04 12:40:00,701.27,701.33,700.41,700.79,1010.0,701.27,701.33,700.41,700.79,1010.0
2020-02-04 12:50:00,700.51,701.01,700.0,700.74,3650.0,700.51,701.01,700.0,700.74,3650.0
2020-02-04 13:00:00,700.85,701.63,700.18,700.28,1045.0,700.85,701.63,700.18,700.28,1045.0
2020-02-04 13:10:00,700.58,702.55,700.58,701.69,3197.0,700.58,702.55,700.58,701.69,3197.0
2020-02-04 13:20:00,702.88,702.89,700.35,700.56,2050.0,702.88,702.89,700.35,700.56,2050.0
2020-02-04 13:30:00,700.89,702.71,700.89,702.71,3475.0,700.89,702.71,700.89,702.71,3475.0
2020-02-04 13:40:00,702.11,702.76,701.98,702.75,1131.0,702.11,702.76,701.98,702.75,1131.0
2020-02-04 13:50:00,702.6,702.94,701.54,701.55,1500.0,702.6,702.94,701.54,701.55,1500.0
2020-02-04 14:00:00,701.65,704.43,701.1,704.43,3887.0,701.65,704.43,701.1,704.43,3887.0
2020-02-04 14:10:00,705.0,706.0,703.09,703.59,6216.0,705.0,706.0,703.09,703.59,6216.0
2020-02-04 14:20:00,702.31,704.55,702.3,703.23,3105.0,702.31,704.55,702.3,703.23,3105.0
2020-02-04 14:30:00,702.66,704.57,702.66,703.95,1906.0,702.66,704.57,702.66,703.95,1906.0
2020-02-04 14:40:00,704.43,706.0,704.4,705.35,2300.0,704.43,706.0,704.4,705.35,2300.0
2020-02-04 14:50:00,705.49,708.57,705.21,708.52,4225.0,705.49,708.57,705.21,708.52,4225.0
2020-02-04 15:00:00,708.52,708.99,705.88,707.83,9471.0,708.52,708.99,705.88,707.83,9471.0
2020-02-04 15:10:00,707.4,709.81,707.37,709.45,6105.0,707.4,709.81,707.37,709.45,6105.0
2020-02-04 15:20:00,710.0,710.47,707.34,708.98,10538.0,710.0,710.47,707.34,708.98,10538.0
2020-02-04 15:30:00,709.89,711.17,709.27,710.23,10341.0,709.89,711.17,709.27,710.23,10341.0
2020-02-04 15:40:00,709.72,711.1,709.31,710.26,12544.0,709.72,711.1,709.31,710.26,12544.0
2020-02-04 15:50:00,709.95,710.63,709.21,710.63,24474.0,709.95,710.63,709.21,710.63,24474.0
2020-02-05 09:30:00,725.19,725.19,711.45,715.14,22848.0,725.19,725.19,711.45,715.14,22848.0
2020-02-05 09:40:00,716.92,720.07,707.8,713.12,12273.0,716.92,720.07,707.8,713.12,12273.0
2020-02-05 09:50:00,715.64,718.48,712.87,716.75,11894.0,715.64,718.48,712.87,716.75,11894.0
2020-02-05 10:00:00,715.23,717.48,714.5,714.6,6680.0,715.23,717.48,714.5,714.6,6680.0
2020-02-05 10:10:00,714.79,714.86,709.01,709.01,13847.0,714.79,714.86,709.01,709.01,13847.0
2020-02-05 10:20:00,707.99,708.03,702.02,702.02,5186.0,707.99,708.03,702.02,702.02,5186.0
2020-02-05 10:30:00,702.77,703.14,699.0,699.23,6621.0,702.77,703.14,699.0,699.23,6621.0
2020-02-05 10:40:00,699.25,699.25,693.62,697.65,9673.0,699.25,699.25,693.62,697.65,9673.0
2020-02-05 10:50:00,697.63,700.72,697.57,698.78,3805.0,697.63,700.72,697.57,698.78,3805.0
2020-02-05 11:00:00,699.97,699.97,696.67,697.45,2700.0,699.97,699.97,696.67,697.45,2700.0
2020-02-05 11:10:00,697.42,699.54,695.16,695.16,14296.0,697.42,699.54,695.16,695.16,14296.0
2020-02-05 11:20:00,694.43,694.43,690.56,691.97,9291.0,694.43,694.43,690.56,691.97,9291.0
2020-02-05 11:30:00,690.0,692.12,688.0,688.0,10397.0,690.0,692.12,688.0,688.0,10397.0
2020-02-05 11:40:00,687.1,691.04,686.22,689.1,6491.0,687.1,691.04,686.22,689.1,6491.0
2020-02-05 11:50:00,690.26,690.69,685.77,685.77,6509.0,690.26,690.69,685.77,685.77,6509.0
2020-02-05 12:00:00,685.6,687.08,685.07,686.92,7967.0,685.6,687.08,685.07,686.92,7967.0
2020-02-05 12:10:00,687.5,688.6,685.83,686.36,14685.0,687.5,688.6,685.83,686.36,14685.0
2020-02-05 12:20:00,686.58,686.58,684.45,684.99,6784.0,686.58,686.58,684.45,684.99,6784.0
2020-02-05 12:30:00,685.0,685.96,685.0,685.01,4424.0,685.0,685.96,685.0,685.01,4424.0
2020-02-05 12:40:00,684.72,685.31,683.58,684.88,5029.0,684.72,685.31,683.58,684.88,5029.0
2020-02-05 12:50:00,685.0,685.64,682.71,683.25,3800.0,685.0,685.64,682.71,683.25,3800.0
2020-02-05 13:00:00,683.16,683.16,681.58,682.33,4291.0,683.16,683.16,681.58,682.33,4291.0
2020-02-05 13:10:00,680.85,682.18,679.91,679.92,8308.0,680.85,682.18,679.91,679.92,8308.0
2020-02-05 13:20:00,680.19,680.74,679.19,679.94,4907.0,680.19,680.74,679.19,679.94,4907.0
2020-02-05 13:30:00,679.88,680.39,679.16,679.69,5558.0,679.88,680.39,679.16,679.69,5558.0
2020-02-05 13:40:00,679.33,680.0,678.85,679.03,3390.0,679.33,680.0,678.85,679.03,3390.0
2020-02-05 13:50:00,678.64,680.31,678.01,679.42,6185.0,678.64,680.31,678.01,679.42,6185.0
2020-02-05 14:00:00,679.38,679.38,677.1,677.59,3700.0,679.38,679.38,677.1,677.59,3700.0
2020-02-05 14:10:00,677.54,678.84,676.55,677.76,7757.0,677.54,678.84,676.55,677.76,7757.0
2020-02-05 14:20:00,677.82,678.55,677.44,678.11,15393.0,677.82,678.55,677.44,678.11,15393.0
2020-02-05 14:30:00,678.45,678.45,676.56,677.57,5147.0,678.45,678.45,676.56,677.57,5147.0
2020-02-05 14:40:00,677.72,678.28,675.64,676.74,11210.0,677.72,678.28,675.64,676.74,11210.0
2020-02-05 14:50:00,676.19,676.76,674.23,674.23,13232.0,676.19,676.76,674.23,674.23,13232.0
2020-02-05 15:00:00,675.37,678.25,674.03,675.43,14383.0,675.37,678.25,674.03,675.43,14383.0
2020-02-05 15:10:00,675.76,677.6,675.1,677.6,3824.0,675.76,677.6,675.1,677.6,3824.0
2020-02-05 15:20:00,677.9,679.33,676.69,679.33,14823.0,677.9,679.33,676.69,679.33,14823.0
2020-02-05 15:30:00,679.48,679.49,676.48,677.97,14550.0,679.48,679.49,676.48,677.97,14550.0
2020-02-05 15:40:00,677.96,678.33,676.56,676.96,16581.0,677.96,678.33,676.56,676.96,16581.0
2020-02-05 15:50:00,677.04,677.04,674.01,675.29,31107.0,677.04,677.04,674.01,675.29,31107.0
2020-02-06 09:30:00,689.4,689.4,678.01,678.91,16604.0,689.4,689.4,678.01,678.91,16604.0
2020-02-06 09:40:00,679.0,684.92,678.52,683.13,4227.0,679.0,684.92,678.52,683.13,4227.0
2020-02-06 09:50:00,682.83,683.62,676.05,679.12,12012.0,682.83,683.62,676.05,679.12,12012.0
2020-02-06 10:00:00,678.83,681.22,674.4,674.4,11500.0,678.83,681.22,674.4,674.4,11500.0
2020-02-06 10:10:00,674.37,675.48,671.37,671.51,7382.0,674.37,675.48,671.37,671.51,7382.0
2020-02-06 10:20:00,672.41,677.76,671.3,675.25,4400.0,672.41,677.76,671.3,675.25,4400.0
2020-02-06 10:30:00,675.36,677.24,674.49,677.24,3400.0,675.36,677.24,674.49,677.24,3400.0
2020-02-06 10:40:00,677.23,681.19,675.93,678.39,12521.0,677.23,681.19,675.93,678.39,12521.0
2020-02-06 10:50:00,678.54,679.92,677.28,677.28,9812.0,678.54,679.92,677.28,677.28,9812.0
2020-02-06 11:00:00,676.75,677.43,675.85,676.0,4450.0,676.75,677.43,675.85,676.0,4450.0
2020-02-06 11:10:00,676.92,678.63,676.21,678.53,6747.0,676.92,678.63,676.21,678.53,6747.0
2020-02-06 11:20:00,678.52,679.14,676.32,677.04,13946.0,678.52,679.14,676.32,677.04,13946.0
2020-02-06 11:30:00,677.04,679.69,677.03,678.83,3419.0,677.04,679.69,677.03,678.83,3419.0
2020-02-06 11:40:00,678.86,678.86,676.05,676.39,1869.0,678.86,678.86,676.05,676.39,1869.0
2020-02-06 11:50:00,675.02,677.04,674.6,677.04,3774.0,675.02,677.04,674.6,677.04,3774.0
2020-02-06 12:00:00,677.13,679.72,677.13,679.05,3020.0,677.13,679.72,677.13,679.05,3020.0
2020-02-06 12:10:00,679.52,679.52,677.71,678.67,1325.0,679.52,679.52,677.71,678.67,1325.0
2020-02-06 12:20:00,678.53,679.59,678.37,678.46,2423.0,678.53,679.59,678.37,678.46,2423.0
2020-02-06 12:30:00,677.72,677.77,676.8,677.74,1900.0,677.72,677.77,676.8,677.74,1900.0
2020-02-06 12:40:00,678.49,678.49,677.91,677.91,600.0,678.49,678.49,677.91,677.91,600.0
2020-02-06 12:50:00,676.58,679.02,676.58,678.26,4150.0,676.58,679.02,676.58,678.26,4150.0
2020-02-06 13:00:00,677.73,677.8,676.03,676.03,2842.0,677.73,677.8,676.03,676.03,2842.0
2020-02-06 13:10:00,676.02,678.34,675.45,675.87,3794.0,676.02,678.34,675.45,675.87,3794.0
2020-02-06 13:20:00,676.07,678.07,676.07,678.06,2091.0,676.07,678.07,676.07,678.06,2091.0
2020-02-06 13:30:00,678.34,678.34,677.0,677.0,1200.0,678.34,678.34,677.0,677.0,1200.0
2020-02-06 13:40:00,675.98,677.49,675.98,677.15,1810.0,675.98,677.49,675.98,677.15,1810.0
2020-02-06 13:50:00,676.76,677.85,676.51,676.99,1900.0,676.76,677.85,676.51,676.99,1900.0
2020-02-06 14:00:00,676.95,677.34,676.51,677.34,1700.0,676.95,677.34,676.51,677.34,1700.0
2020-02-06 14:10:00,677.63,677.63,676.31,676.31,3799.0,677.63,677.63,676.31,676.31,3799.0
2020-02-06 14:20:00,675.72,677.47,675.69,677.47,1000.0,675.72,677.47,675.69,677.47,1000.0
2020-02-06 14:30:00,677.14,677.45,676.34,676.34,2958.0,677.14,677.45,676.34,676.34,2958.0
2020-02-06 14:40:00,676.37,676.98,676.25,676.98,2060.0,676.37,676.98,676.25,676.98,2060.0
2020-02-06 14:50:00,676.71,676.71,674.49,674.5,2682.0,676.71,676.71,674.49,674.5,2682.0
2020-02-06 15:00:00,674.28,677.2,674.07,676.91,5071.0,674.28,677.2,674.07,676.91,5071.0
2020-02-06 15:10:00,676.86,676.86,673.99,675.17,5850.0,676.86,676.86,673.99,675.17,5850.0
2020-02-06 15:20:00,675.07,675.19,670.21,671.38,14166.0,675.07,675.19,670.21,671.38,14166.0
2020-02-06 15:30:00,671.38,671.85,668.49,668.49,11157.0,671.38,671.85,668.49,668.49,11157.0
2020-02-06 15:40:00,668.92,669.8,668.66,669.36,4710.0,668.92,669.8,668.66,669.36,4710.0
2020-02-06 15:50:00,669.37,671.4,669.37,671.16,22757.0,669.37,671.4,669.37,671.16,22757.0
2020-02-07 09:30:00,671.0,678.22,642.92,649.75,35207.0,671.0,678.22,642.92,649.75,35207.0
2020-02-07 09:40:00,651.21,657.25,650.63,653.2,15918.0,651.21,657.25,650.63,653.2,15918.0
2020-02-07 09:50:00,654.79,654.79,646.01,646.26,20292.0,654.79,654.79,646.01,646.26,20292.0
2020-02-07 10:00:00,650.1,650.32,645.0,649.0,25468.0,650.1,650.32,645.0,649.0,25468.0
2020-02-07 10:10:00,647.62,649.7,646.37,647.0,15172.0,647.62,649.7,646.37,647.0,15172.0
2020-02-07 10:20:00,647.0,651.01,646.13,649.46,27924.0,647.0,651.01,646.13,649.46,27924.0
2020-02-07 10:30:00,650.43,658.39,649.76,653.5,23763.0,650.43,658.39,649.76,653.5,23763.0
2020-02-07 10:40:00,653.67,655.0,650.0,653.16,50791.0,653.67,655.0,650.0,653.16,50791.0
2020-02-07 10:50:00,652.55,653.43,650.5,650.66,35528.0,652.55,653.43,650.5,650.66,35528.0
2020-02-07 11:00:00,651.09,651.52,648.39,650.42,40861.0,651.09,651.52,648.39,650.42,40861.0
2020-02-07 11:10:00,650.6,654.87,649.71,653.48,26126.0,650.6,654.87,649.71,653.48,26126.0
2020-02-07 11:20:00,653.01,654.6,652.23,653.64,23199.0,653.01,654.6,652.23,653.64,23199.0
2020-02-07 11:30:00,653.5,655.06,650.0,650.78,22480.0,653.5,655.06,650.0,650.78,22480.0
2020-02-07 11:40:00,650.78,653.41,649.5,649.5,9342.0,650.78,653.41,649.5,649.5,9342.0
2020-02-07 11:50:00,649.5,651.1,648.48,649.56,4248.0,649.5,651.1,648.48,649.56,4248.0
2020-02-07 12:00:00,649.85,651.47,649.55,651.09,5793.0,649.85,651.47,649.55,651.09,5793.0
2020-02-07 12:10:00,651.0,651.56,649.92,649.93,6965.0,651.0,651.56,649.92,649.93,6965.0
2020-02-07 12:20:00,650.33,652.0,650.04,651.3,9713.0,650.33,652.0,650.04,651.3,9713.0
2020-02-07 12:30:00,651.87,652.99,651.53,651.94,3315.0,651.87,652.99,651.53,651.94,3315.0
2020-02-07 12:40:00,652.64,652.64,651.32,652.42,2720.0,652.64,652.64,651.32,652.42,2720.0
2020-02-07 12:50:00,652.52,652.81,651.5,651.73,5508.0,652.52,652.81,651.5,651.73,5508.0
2020-02-07 13:00:00,651.69,652.17,650.1,650.92,10000.0,651.69,652.17,650.1,650.92,10000.0
2020-02-07 13:10:00,651.26,652.28,650.33,650.97,2669.0,651.26,652.28,650.33,650.97,2669.0
2020-02-07 13:20:00,651.32,651.93,651.32,651.62,1491.0,651.32,651.93,651.32,651.62,1491.0
2020-02-07 13:30:00,651.2,651.22,649.72,649.72,9403.0,651.2,651.22,649.72,649.72,9403.0
2020-02-07 13:40:00,650.0,650.31,649.14,649.88,3000.0,650.0,650.31,649.14,649.88,3000.0
2020-02-07 13:50:00,649.79,650.18,647.89,648.1,9970.0,649.79,650.18,647.89,648.1,9970.0
2020-02-07 14:00:00,647.14,647.79,645.66,645.69,10739.0,647.14,647.79,645.66,645.69,10739.0
2020-02-07 14:10:00,646.23,646.9,645.15,646.9,9131.0,646.23,646.9,645.15,646.9,9131.0
2020-02-07 14:20:00,646.23,646.32,644.33,644.57,3640.0,646.23,646.32,644.33,644.57,3640.0
2020-02-07 14:30:00,644.69,645.71,644.34,645.57,7912.0,644.69,645.71,644.34,645.57,7912.0
2020-02-07 14:40:00,645.75,647.14,645.53,647.14,12713.0,645.75,647.14,645.53,647.14,12713.0
2020-02-07 14:50:00,647.39,648.26,646.77,648.0,7102.0,647.39,648.26,646.77,648.0,7102.0
2020-02-07 15:00:00,647.78,648.03,645.63,645.63,13264.0,647.78,648.03,645.63,645.63,13264.0
2020-02-07 15:10:00,645.47,647.14,643.74,647.14,17716.0,645.47,647.14,643.74,647.14,17716.0
2020-02-07 15:20:00,647.41,647.72,644.7,644.7,10242.0,647.41,647.72,644.7,644.7,10242.0
2020-02-07 15:30:00,645.19,646.4,645.0,645.5,15739.0,645.19,646.4,645.0,645.5,15739.0
2020-02-07 15:40:00,645.08,646.65,645.05,645.85,12650.0,645.08,646.65,645.05,645.85,12650.0
2020-02-07 15:50:00,646.19,646.21,643.21,645.77,29545.0,646.19,646.21,643.21,645.77,29545.0
2020-02-10 09:30:00,647.1,660.97,646.53,653.82,37656.0,647.1,660.97,646.53,653.82,37656.0
2020-02-10 09:40:00,651.83,655.98,646.15,653.37,16092.0,651.83,655.98,646.15,653.37,16092.0
2020-02-10 09:50:00,654.31,657.11,648.19,650.15,24342.0,654.31,657.11,648.19,650.15,24342.0
2020-02-10 10:00:00,650.69,651.76,646.84,648.6,11803.0,650.69,651.76,646.84,648.6,11803.0
2020-02-10 10:10:00,648.88,651.0,648.03,648.86,9625.0,648.88,651.0,648.03,648.86,9625.0
2020-02-10 10:20:00,649.26,651.69,647.49,648.49,18038.0,649.26,651.69,647.49,648.49,18038.0
2020-02-10 10:30:00,649.23,651.75,648.02,651.05,7203.0,649.23,651.75,648.02,651.05,7203.0
2020-02-10 10:40:00,651.59,654.58,650.6,654.31,5932.0,651.59,654.58,650.6,654.31,5932.0
2020-02-10 10:50:00,654.6,657.71,654.04,657.14,2252.0,654.6,657.71,654.04,657.14,2252.0
2020-02-10 11:00:00,657.4,660.27,657.4,657.62,12509.0,657.4,660.27,657.4,657.62,12509.0
2020-02-10 11:10:00,657.55,657.55,655.56,656.56,2383.0,657.55,657.55,655.56,656.56,2383.0
2020-02-10 11:20:00,657.65,659.02,656.01,656.01,3663.0,657.65,659.02,656.01,656.01,3663.0
2020-02-10 11:30:00,656.02,657.57,656.02,657.41,3175.0,656.02,657.57,656.02,657.41,3175.0
2020-02-10 11:40:00,657.08,657.13,654.77,654.77,2700.0,657.08,657.13,654.77,654.77,2700.0
2020-02-10 11:50:00,655.0,656.8,651.63,654.15,6970.0,655.0,656.8,651.63,654.15,6970.0
2020-02-10 12:00:00,653.63,654.57,652.56,653.04,5223.0,653.63,654.57,652.56,653.04,5223.0
2020-02-10 12:10:00,653.45,657.55,653.45,656.82,8452.0,653.45,657.55,653.45,656.82,8452.0
2020-02-10 12:20:00,656.85,656.85,654.11,655.26,4150.0,656.85,656.85,654.11,655.26,4150.0
2020-02-10 12:30:00,656.42,658.23,656.21,656.27,5540.0,656.42,658.23,656.21,656.27,5540.0
2020-02-10 12:40:00,656.13,656.13,653.12,655.2,2900.0,656.13,656.13,653.12,655.2,2900.0
2020-02-10 12:50:00,654.62,655.89,653.12,653.12,2970.0,654.62,655.89,653.12,653.12,2970.0
2020-02-10 13:00:00,653.57,656.55,653.16,656.14,5741.0,653.57,656.55,653.16,656.14,5741.0
2020-02-10 13:10:00,655.75,656.01,651.06,652.86,5703.0,655.75,656.01,651.06,652.86,5703.0
2020-02-10 13:20:00,652.14,655.35,651.43,655.21,9252.0,652.14,655.35,651.43,655.21,9252.0
2020-02-10 13:30:00,655.45,656.81,655.44,656.05,2996.0,655.45,656.81,655.44,656.05,2996.0
2020-02-10 13:40:00,656.68,659.05,656.35,658.27,1500.0,656.68,659.05,656.35,658.27,1500.0
2020-02-10 13:50:00,657.65,658.42,656.51,657.85,2650.0,657.65,658.42,656.51,657.85,2650.0
2020-02-10 14:00:00,657.72,658.27,654.49,655.48,6626.0,657.72,658.27,654.49,655.48,6626.0
2020-02-10 14:10:00,655.97,657.05,653.84,653.9,5939.0,655.97,657.05,653.84,653.9,5939.0
2020-02-10 14:20:00,654.73,654.86,652.46,653.76,7210.0,654.73,654.86,652.46,653.76,7210.0
2020-02-10 14:30:00,653.75,656.03,653.75,654.06,2747.0,653.75,656.03,653.75,654.06,2747.0
2020-02-10 14:40:00,653.95,655.67,653.55,655.58,2727.0,653.95,655.67,653.55,655.58,2727.0
2020-02-10 14:50:00,655.82,657.58,654.98,656.74,5575.0,655.82,657.58,654.98,656.74,5575.0
2020-02-10 15:00:00,657.56,658.45,655.79,657.25,7223.0,657.56,658.45,655.79,657.25,7223.0
2020-02-10 15:10:00,657.32,658.47,656.28,657.51,5356.0,657.32,658.47,656.28,657.51,5356.0
2020-02-10 15:20:00,657.88,658.25,655.0,655.67,7628.0,657.88,658.25,655.0,655.67,7628.0
2020-02-10 15:30:00,655.77,658.49,654.27,658.05,11656.0,655.77,658.49,654.27,658.05,11656.0
2020-02-10 15:40:00,658.39,660.76,656.41,657.91,39507.0,658.39,660.76,656.41,657.91,39507.0
2020-02-10 15:50:00,658.35,658.76,655.91,657.11,35040.0,658.35,658.76,655.91,657.11,35040.0
2020-02-11 09:30:00,633.31,644.19,608.86,630.0,131090.0,633.31,644.19,608.86,630.0,131090.0
2020-02-11 09:40:00,630.86,635.22,622.34,633.0,69089.0,630.86,635.22,622.34,633.0,69089.0
2020-02-11 09:50:00,632.05,639.91,630.0,633.79,84525.0,632.05,639.91,630.0,633.79,84525.0
2020-02-11 10:00:00,633.75,637.01,630.13,634.26,46209.0,633.75,637.01,630.13,634.26,46209.0
2020-02-11 10:10:00,633.34,641.48,632.25,641.48,49305.0,633.34,641.48,632.25,641.48,49305.0
2020-02-11 10:20:00,641.91,648.92,639.01,642.12,22622.0,641.91,648.92,639.01,642.12,22622.0
2020-02-11 10:30:00,643.11,649.89,642.45,648.5,46885.0,643.11,649.89,642.45,648.5,46885.0
2020-02-11 10:40:00,648.21,653.49,646.06,652.39,41930.0,648.21,653.49,646.06,652.39,41930.0
2020-02-11 10:50:00,651.42,659.0,651.0,657.34,50634.0,651.42,659.0,651.0,657.34,50634.0
2020-02-11 11:00:00,657.23,659.0,652.0,658.9,17422.0,657.23,659.0,652.0,658.9,17422.0
2020-02-11 11:10:00,658.6,658.89,656.68,656.82,9540.0,658.6,658.89,656.68,656.82,9540.0
2020-02-11 11:20:00,657.01,657.96,652.51,655.52,21539.0,657.01,657.96,652.51,655.52,21539.0
2020-02-11 11:30:00,655.62,656.69,638.1,650.39,38886.0,655.62,656.69,638.1,650.39,38886.0
2020-02-11 11:40:00,650.6,655.57,649.11,654.15,10576.0,650.6,655.57,649.11,654.15,10576.0
2020-02-11 11:50:00,653.75,656.52,651.84,655.03,10696.0,653.75,656.52,651.84,655.03,10696.0
2020-02-11 12:00:00,656.54,659.0,656.07,658.0,14025.0,656.54,659.0,656.07,658.0,14025.0
2020-02-11 12:10:00,658.61,659.9,654.79,654.79,17027.0,658.61,659.9,654.79,654.79,17027.0
2020-02-11 12:20:00,655.69,656.08,653.35,654.66,10472.0,655.69,656.08,653.35,654.66,10472.0
2020-02-11 12:30:00,654.5,657.41,653.77,654.0,7313.0,654.5,657.41,653.77,654.0,7313.0
2020-02-11 12:40:00,654.17,656.25,653.83,654.99,7352.0,654.17,656.25,653.83,654.99,7352.0
2020-02-11 12:50:00,654.31,655.92,653.6,655.39,9299.0,654.31,655.92,653.6,655.39,9299.0
2020-02-11 13:00:00,655.64,656.87,654.87,655.93,8387.0,655.64,656.87,654.87,655.93,8387.0
2020-02-11 13:10:00,655.82,656.2,654.36,656.11,8421.0,655.82,656.2,654.36,656.11,8421.0
2020-02-11 13:20:00,656.99,658.5,656.71,658.11,3668.0,656.99,658.5,656.71,658.11,3668.0
2020-02-11 13:30:00,658.11,660.93,657.85,659.0,10137.0,658.11,660.93,657.85,659.0,10137.0
2020-02-11 13:40:00,658.38,659.89,658.0,659.89,6782.0,658.38,659.89,658.0,659.89,6782.0
2020-02-11 13:50:00,659.07,659.54,657.52,658.38,7902.0,659.07,659.54,657.52,658.38,7902.0
2020-02-11 14:00:00,658.51,659.25,657.21,658.71,6841.0,658.51,659.25,657.21,658.71,6841.0
2020-02-11 14:10:00,658.84,661.99,658.25,660.89,25901.0,658.84,661.99,658.25,660.89,25901.0
2020-02-11 14:20:00,660.52,660.59,655.54,656.2,14986.0,660.52,660.59,655.54,656.2,14986.0
2020-02-11 14:30:00,655.57,657.0,654.99,655.51,15134.0,655.57,657.0,654.99,655.51,15134.0
2020-02-11 14:40:00,655.57,657.92,655.09,656.75,9421.0,655.57,657.92,655.09,656.75,9421.0
2020-02-11 14:50:00,657.27,657.28,653.2,653.91,14006.0,657.27,657.28,653.2,653.91,14006.0
2020-02-11 15:00:00,653.34,654.79,652.24,653.48,17960.0,653.34,654.79,652.24,653.48,17960.0
2020-02-11 15:10:00,653.3,654.11,651.56,651.56,15466.0,653.3,654.11,651.56,651.56,15466.0
2020-02-11 15:20:00,651.99,653.94,651.27,651.4,11699.0,651.99,653.94,651.27,651.4,11699.0
2020-02-11 15:30:00,651.53,653.99,651.53,653.06,10898.0,651.53,653.99,651.53,653.06,10898.0
2020-02-11 15:40:00,653.02,653.05,649.52,651.1,27716.0,653.02,653.05,649.52,651.1,27716.0
2020-02-11 15:50:00,651.44,654.08,650.17,651.58,43101.0,651.44,654.08,650.17,651.58,43101.0
2020-02-12 09:30:00,656.7,667.69,656.15,666.1,18609.0,656.7,667.69,656.15,666.1,18609.0
2020-02-12 09:40:00,664.73,667.99,660.01,660.01,21792.0,664.73,667.99,660.01,660.01,21792.0
2020-02-12 09:50:00,660.0,666.8,655.81,666.8,30644.0,660.0,666.8,655.81,666.8,30644.0
2020-02-12 10:00:00,666.88,670.32,664.51,669.86,31380.0,666.88,670.32,664.51,669.86,31380.0
2020-02-12 10:10:00,669.48,675.24,669.48,675.17,22860.0,669.48,675.24,669.48,675.17,22860.0
2020-02-12 10:20:00,675.17,675.17,671.36,673.21,15990.0,675.17,675.17,671.36,673.21,15990.0
2020-02-12 10:30:00,672.71,672.71,669.23,670.0,10000.0,672.71,672.71,669.23,670.0,10000.0
2020-02-12 10:40:00,670.85,672.6,670.0,670.81,8844.0,670.85,672.6,670.0,670.81,8844.0
2020-02-12 10:50:00,670.79,671.22,670.0,670.38,9968.0,670.79,671.22,670.0,670.38,9968.0
2020-02-12 11:00:00,670.26,675.95,669.62,674.27,9049.0,670.26,675.95,669.62,674.27,9049.0
2020-02-12 11:10:00,673.85,675.0,673.59,675.0,4402.0,673.85,675.0,673.59,675.0,4402.0
2020-02-12 11:20:00,675.2,675.29,670.94,672.0,6678.0,675.2,675.29,670.94,672.0,6678.0
2020-02-12 11:30:00,671.92,673.29,671.26,673.25,9061.0,671.92,673.29,671.26,673.25,9061.0
2020-02-12 11:40:00,674.05,674.91,671.55,672.48,3080.0,674.05,674.91,671.55,672.48,3080.0
2020-02-12 11:50:00,673.16,673.63,671.25,671.25,1255.0,673.16,673.63,671.25,671.25,1255.0
2020-02-12 12:00:00,671.0,672.22,670.49,672.22,4575.0,671.0,672.22,670.49,672.22,4575.0
2020-02-12 12:10:00,671.61,672.25,670.75,672.25,8101.0,671.61,672.25,670.75,672.25,8101.0
2020-02-12 12:20:00,671.72,673.32,671.31,673.32,10158.0,671.72,673.32,671.31,673.32,10158.0
2020-02-12 12:30:00,673.35,673.48,671.58,672.02,5050.0,673.35,673.48,671.58,672.02,5050.0
2020-02-12 12:40:00,671.89,675.0,671.89,674.05,11037.0,671.89,675.0,671.89,674.05,11037.0
2020-02-12 12:50:00,674.04,675.61,673.52,675.25,8458.0,674.04,675.61,673.52,675.25,8458.0
2020-02-12 13:00:00,675.34,675.87,674.8,675.14,7950.0,675.34,675.87,674.8,675.14,7950.0
2020-02-12 13:10:00,675.28,675.69,674.57,674.98,14594.0,675.28,675.69,674.57,674.98,14594.0
2020-02-12 13:20:00,674.78,676.96,674.78,676.14,1500.0,674.78,676.96,674.78,676.14,1500.0
2020-02-12 13:30:00,676.65,677.55,676.32,677.55,3034.0,676.65,677.55,676.32,677.55,3034.0
2020-02-12 13:40:00,677.06,679.75,677.05,679.26,8070.0,677.06,679.75,677.05,679.26,8070.0
2020-02-12 13:50:00,679.19,683.93,679.19,681.5,15109.0,679.19,683.93,679.19,681.5,15109.0
2020-02-12 14:00:00,681.41,681.41,677.83,679.8,3154.0,681.41,681.41,677.83,679.8,3154.0
2020-02-12 14:10:00,679.53,691.91,679.53,690.7,15271.0,679.53,691.91,679.53,690.7,15271.0
2020-02-12 14:20:00,689.83,693.0,686.31,690.22,21022.0,689.83,693.0,686.31,690.22,21022.0
2020-02-12 14:30:00,690.08,690.08,685.27,688.0,14801.0,690.08,690.08,685.27,688.0,14801.0
2020-02-12 14:40:00,686.58,690.88,686.58,690.5,17977.0,686.58,690.88,686.58,690.5,17977.0
2020-02-12 14:50:00,690.57,691.99,690.18,691.4,9387.0,690.57,691.99,690.18,691.4,9387.0
2020-02-12 15:00:00,691.7,694.9,691.62,693.22,13077.0,691.7,694.9,691.62,693.22,13077.0
2020-02-12 15:10:00,693.6,693.93,689.99,692.18,14569.0,693.6,693.93,689.99,692.18,14569.0
2020-02-12 15:20:00,692.84,694.05,691.83,692.78,7767.0,692.84,694.05,691.83,692.78,7767.0
2020-02-12 15:30:00,692.33,694.74,691.29,694.15,18567.0,692.33,694.74,691.29,694.15,18567.0
2020-02-12 15:40:00,693.77,695.49,692.19,695.1,12650.0,693.77,695.49,692.19,695.1,12650.0
2020-02-12 15:50:00,695.1,700.96,694.35,700.95,71385.0,695.1,700.96,694.35,700.95,71385.0
2020-02-13 09:30:00,697.87,706.99,685.4,690.52,148522.0,697.87,706.99,685.4,690.52,148522.0
2020-02-13 09:40:00,690.28,692.16,684.07,690.39,25809.0,690.28,692.16,684.07,690.39,25809.0
2020-02-13 09:50:00,692.62,698.22,690.0,690.59,8983.0,692.62,698.22,690.0,690.59,8983.0
2020-02-13 10:00:00,692.02,694.39,691.16,693.31,8273.0,692.02,694.39,691.16,693.31,8273.0
2020-02-13 10:10:00,693.2,696.56,691.51,694.49,7331.0,693.2,696.56,691.51,694.49,7331.0
2020-02-13 10:20:00,693.01,693.67,691.37,693.37,14394.0,693.01,693.67,691.37,693.37,14394.0
2020-02-13 10:30:00,692.39,694.37,691.78,692.98,4440.0,692.39,694.37,691.78,692.98,4440.0
2020-02-13 10:40:00,693.21,694.45,691.47,692.73,7140.0,693.21,694.45,691.47,692.73,7140.0
2020-02-13 10:50:00,693.19,698.84,693.03,696.94,24865.0,693.19,698.84,693.03,696.94,24865.0
2020-02-13 11:00:00,695.87,696.77,694.84,695.51,13100.0,695.87,696.77,694.84,695.51,13100.0
2020-02-13 11:10:00,696.02,700.75,696.02,700.75,8175.0,696.02,700.75,696.02,700.75,8175.0
2020-02-13 11:20:00,700.41,704.75,700.0,704.2,10919.0,700.41,704.75,700.0,704.2,10919.0
2020-02-13 11:30:00,704.6,706.51,703.39,706.0,11251.0,704.6,706.51,703.39,706.0,11251.0
2020-02-13 11:40:00,706.5,707.4,702.54,703.04,85350.0,706.5,707.4,702.54,703.04,85350.0
2020-02-13 11:50:00,702.04,702.99,700.0,702.99,8311.0,702.04,702.99,700.0,702.99,8311.0
2020-02-13 12:00:00,704.25,704.29,701.95,702.66,5459.0,704.25,704.29,701.95,702.66,5459.0
2020-02-13 12:10:00,702.77,702.77,701.18,702.0,1875.0,702.77,702.77,701.18,702.0,1875.0
2020-02-13 12:20:00,702.12,703.78,701.32,703.32,6694.0,702.12,703.78,701.32,703.32,6694.0
2020-02-13 12:30:00,703.28,708.84,703.07,707.61,17044.0,703.28,708.84,703.07,707.61,17044.0
2020-02-13 12:40:00,708.01,708.24,706.13,707.37,13133.0,708.01,708.24,706.13,707.37,13133.0
2020-02-13 12:50:00,707.73,707.83,706.6,706.92,9346.0,707.73,707.83,706.6,706.92,9346.0
2020-02-13 13:00:00,707.01,708.2,706.46,706.46,9062.0,707.01,708.2,706.46,706.46,9062.0
2020-02-13 13:10:00,707.04,709.93,706.55,709.42,8078.0,707.04,709.93,706.55,709.42,8078.0
2020-02-13 13:20:00,709.79,710.89,709.03,709.91,8562.0,709.79,710.89,709.03,709.91,8562.0
2020-02-13 13:30:00,710.13,710.83,709.51,710.28,5583.0,710.13,710.83,709.51,710.28,5583.0
2020-02-13 13:40:00,711.0,715.67,710.8,714.33,12887.0,711.0,715.67,710.8,714.33,12887.0
2020-02-13 13:50:00,715.0,716.0,714.35,715.2,11029.0,715.0,716.0,714.35,715.2,11029.0
2020-02-13 14:00:00,715.0,717.13,715.0,715.56,11486.0,715.0,717.13,715.0,715.56,11486.0
2020-02-13 14:10:00,715.51,717.59,714.35,717.13,24564.0,715.51,717.59,714.35,717.13,24564.0
2020-02-13 14:20:00,717.23,717.94,716.37,717.05,8786.0,717.23,717.94,716.37,717.05,8786.0
2020-02-13 14:30:00,716.82,719.87,716.81,719.11,16406.0,716.82,719.87,716.81,719.11,16406.0
2020-02-13 14:40:00,719.86,720.56,717.22,719.36,32875.0,719.86,720.56,717.22,719.36,32875.0
2020-02-13 14:50:00,719.65,720.69,717.5,717.72,15220.0,719.65,720.69,717.5,717.72,15220.0
2020-02-13 15:00:00,717.71,719.64,717.1,718.97,22044.0,717.71,719.64,717.1,718.97,22044.0
2020-02-13 15:10:00,718.98,719.61,717.3,718.2,21873.0,718.98,719.61,717.3,718.2,21873.0
2020-02-13 15:20:00,717.91,718.79,717.69,718.26,19060.0,717.91,718.79,717.69,718.26,19060.0
2020-02-13 15:30:00,718.62,718.85,717.5,718.0,35819.0,718.62,718.85,717.5,718.0,35819.0
2020-02-13 15:40:00,718.25,718.5,717.49,718.19,28484.0,718.25,718.5,717.49,718.19,28484.0
2020-02-13 15:50:00,718.02,719.23,717.35,718.88,59728.0,718.02,719.23,717.35,718.88,59728.0
2020-02-14 09:30:00,720.87,726.97,718.06,725.32,29681.0,720.87,726.97,718.06,725.32,29681.0
2020-02-14 09:40:00,724.68,727.32,722.73,724.91,19038.0,724.68,727.32,722.73,724.91,19038.0
2020-02-14 09:50:00,725.83,727.31,723.22,727.31,25109.0,725.83,727.31,723.22,727.31,25109.0
2020-02-14 10:00:00,727.35,728.14,722.54,724.42,37165.0,727.35,728.14,722.54,724.42,37165.0
2020-02-14 10:10:00,724.4,725.26,722.68,723.63,47692.0,724.4,725.26,722.68,723.63,47692.0
2020-02-14 10:20:00,723.91,726.19,723.2,725.05,20213.0,723.91,726.19,723.2,725.05,20213.0
2020-02-14 10:30:00,725.09,727.62,724.0,724.0,10213.0,725.09,727.62,724.0,724.0,10213.0
2020-02-14 10:40:00,725.19,726.98,723.9,725.83,7962.0,725.19,726.98,723.9,725.83,7962.0
2020-02-14 10:50:00,726.21,726.36,723.82,723.83,11166.0,726.21,726.36,723.82,723.83,11166.0
2020-02-14 11:00:00,723.16,725.79,723.16,724.87,17937.0,723.16,725.79,723.16,724.87,17937.0
2020-02-14 11:10:00,724.86,726.25,724.0,726.25,39079.0,724.86,726.25,724.0,726.25,39079.0
2020-02-14 11:20:00,726.65,729.51,726.65,729.02,30786.0,726.65,729.51,726.65,729.02,30786.0
2020-02-14 11:30:00,728.04,729.38,728.0,728.36,6141.0,728.04,729.38,728.0,728.36,6141.0
2020-02-14 11:40:00,728.0,728.74,725.63,726.0,14140.0,728.0,728.74,725.63,726.0,14140.0
2020-02-14 11:50:00,725.59,727.11,725.52,725.89,4555.0,725.59,727.11,725.52,725.89,4555.0
2020-02-14 12:00:00,725.89,726.21,724.25,724.88,13850.0,725.89,726.21,724.25,724.88,13850.0
2020-02-14 12:10:00,725.11,725.84,724.48,725.65,20542.0,725.11,725.84,724.48,725.65,20542.0
2020-02-14 12:20:00,725.22,727.01,724.0,725.62,16079.0,725.22,727.01,724.0,725.62,16079.0
2020-02-14 12:30:00,725.24,726.28,725.01,725.95,7213.0,725.24,726.28,725.01,725.95,7213.0
2020-02-14 12:40:00,725.57,725.88,724.34,725.35,23210.0,725.57,725.88,724.34,725.35,23210.0
2020-02-14 12:50:00,725.39,725.43,724.55,725.04,15685.0,725.39,725.43,724.55,725.04,15685.0
2020-02-14 13:00:00,725.14,725.4,724.62,725.09,12336.0,725.14,725.4,724.62,725.09,12336.0
2020-02-14 13:10:00,724.66,725.33,724.38,724.75,11034.0,724.66,725.33,724.38,724.75,11034.0
2020-02-14 13:20:00,724.75,726.08,724.75,725.18,5395.0,724.75,726.08,724.75,725.18,5395.0
2020-02-14 13:30:00,724.89,725.98,724.89,725.71,5698.0,724.89,725.98,724.89,725.71,5698.0
2020-02-14 13:40:00,725.47,725.71,724.73,724.97,6000.0,725.47,725.71,724.73,724.97,6000.0
2020-02-14 13:50:00,725.0,725.51,724.81,724.88,15480.0,725.0,725.51,724.81,724.88,15480.0
2020-02-14 14:00:00,725.03,725.94,724.84,725.04,6975.0,725.03,725.94,724.84,725.04,6975.0
2020-02-14 14:10:00,725.04,725.51,724.18,725.0,19668.0,725.04,725.51,724.18,725.0,19668.0
2020-02-14 14:20:00,725.03,726.17,724.81,725.0,5599.0,725.03,726.17,724.81,725.0,5599.0
2020-02-14 14:30:00,724.98,725.51,724.81,724.99,14052.0,724.98,725.51,724.81,724.99,14052.0
2020-02-14 14:40:00,724.98,725.24,724.69,725.15,16061.0,724.98,725.24,724.69,725.15,16061.0
2020-02-14 14:50:00,725.33,726.24,725.25,726.23,4338.0,725.33,726.24,725.25,726.23,4338.0
2020-02-14 15:00:00,726.15,726.91,726.0,726.14,7966.0,726.15,726.91,726.0,726.14,7966.0
2020-02-14 15:10:00,726.36,726.5,724.9,725.29,13074.0,726.36,726.5,724.9,725.29,13074.0
2020-02-14 15:20:00,725.22,726.3,724.84,725.88,15734.0,725.22,726.3,724.84,725.88,15734.0
2020-02-14 15:30:00,725.87,728.13,725.36,727.97,19866.0,725.87,728.13,725.36,727.97,19866.0
2020-02-14 15:40:00,727.93,729.49,726.0,726.7,28245.0,727.93,729.49,726.0,726.7,28245.0
2020-02-14 15:50:00,726.91,735.24,726.7,735.01,56818.0,726.91,735.24,726.7,735.01,56818.0
2020-02-18 09:30:00,734.38,734.38,726.93,728.76,32778.0,734.38,734.38,726.93,728.76,32778.0
2020-02-18 09:40:00,729.5,732.79,725.0,727.43,96413.0,729.5,732.79,725.0,727.43,96413.0
2020-02-18 09:50:00,727.23,729.63,726.11,728.0,19517.0,727.23,729.63,726.11,728.0,19517.0
2020-02-18 10:00:00,728.26,730.79,728.02,729.12,21536.0,728.26,730.79,728.02,729.12,21536.0
2020-02-18 10:10:00,729.32,729.83,728.63,729.72,9097.0,729.32,729.83,728.63,729.72,9097.0
2020-02-18 10:20:00,729.0,729.63,728.65,728.94,22227.0,729.0,729.63,728.65,728.94,22227.0
2020-02-18 10:30:00,728.66,731.0,728.3,728.93,131216.0,728.66,731.0,728.3,728.93,131216.0
2020-02-18 10:40:00,729.4,734.15,728.57,734.0,11292.0,729.4,734.15,728.57,734.0,11292.0
2020-02-18 10:50:00,734.01,734.07,728.51,731.82,25148.0,734.01,734.07,728.51,731.82,25148.0
2020-02-18 11:00:00,732.2,732.21,728.62,729.2,11751.0,732.2,732.21,728.62,729.2,11751.0
2020-02-18 11:10:00,729.21,729.64,728.53,728.9,17919.0,729.21,729.64,728.53,728.9,17919.0
2020-02-18 11:20:00,728.69,729.72,728.44,729.31,20971.0,728.69,729.72,728.44,729.31,20971.0
2020-02-18 11:30:00,729.98,730.3,728.51,729.0,8710.0,729.98,730.3,728.51,729.0,8710.0
2020-02-18 11:40:00,728.9,729.4,728.65,729.3,15826.0,728.9,729.4,728.65,729.3,15826.0
2020-02-18 11:50:00,729.22,729.43,728.1,729.02,19262.0,729.22,729.43,728.1,729.02,19262.0
2020-02-18 12:00:00,729.24,729.62,728.21,729.0,9001.0,729.24,729.62,728.21,729.0,9001.0
2020-02-18 12:10:00,729.2,729.24,727.01,728.0,18079.0,729.2,729.24,727.01,728.0,18079.0
2020-02-18 12:20:00,727.71,728.94,727.65,727.65,4416.0,727.71,728.94,727.65,727.65,4416.0
2020-02-18 12:30:00,728.39,729.67,728.02,729.04,5598.0,728.39,729.67,728.02,729.04,5598.0
2020-02-18 12:40:00,728.89,728.9,727.53,727.79,2000.0,728.89,728.9,727.53,727.79,2000.0
2020-02-18 12:50:00,727.57,727.95,727.05,727.73,4600.0,727.57,727.95,727.05,727.73,4600.0
2020-02-18 13:00:00,727.8,728.11,727.02,727.02,3800.0,727.8,728.11,727.02,727.02,3800.0
2020-02-18 13:10:00,727.47,727.71,726.43,727.1,11153.0,727.47,727.71,726.43,727.1,11153.0
2020-02-18 13:20:00,727.1,727.35,726.68,726.85,4155.0,727.1,727.35,726.68,726.85,4155.0
2020-02-18 13:30:00,726.71,727.85,726.71,726.83,2500.0,726.71,727.85,726.71,726.83,2500.0
2020-02-18 13:40:00,726.83,727.21,726.49,726.94,9110.0,726.83,727.21,726.49,726.94,9110.0
2020-02-18 13:50:00,726.84,727.51,726.47,727.5,8250.0,726.84,727.51,726.47,727.5,8250.0
2020-02-18 14:00:00,727.55,728.92,726.99,726.99,8004.0,727.55,728.92,726.99,726.99,8004.0
2020-02-18 14:10:00,727.0,727.42,726.18,727.0,7027.0,727.0,727.42,726.18,727.0,7027.0
2020-02-18 14:20:00,727.0,728.46,726.92,727.76,4426.0,727.0,728.46,726.92,727.76,4426.0
2020-02-18 14:30:00,727.16,727.91,726.9,727.5,4789.0,727.16,727.91,726.9,727.5,4789.0
2020-02-18 14:40:00,727.47,728.48,727.24,727.66,6195.0,727.47,728.48,727.24,727.66,6195.0
2020-02-18 14:50:00,727.79,728.81,727.37,728.79,13281.0,727.79,728.81,727.37,728.79,13281.0
2020-02-18 15:00:00,728.62,729.55,728.29,728.58,15150.0,728.62,729.55,728.29,728.58,15150.0
2020-02-18 15:10:00,728.67,730.52,728.6,729.71,5393.0,728.67,730.52,728.6,729.71,5393.0
2020-02-18 15:20:00,729.51,730.5,729.22,730.5,5590.0,729.51,730.5,729.22,730.5,5590.0
2020-02-18 15:30:00,730.68,731.75,730.07,731.18,11002.0,730.68,731.75,730.07,731.18,11002.0
2020-02-18 15:40:00,731.24,732.35,730.74,732.13,13148.0,731.24,732.35,730.74,732.13,13148.0
2020-02-18 15:50:00,732.0,732.35,727.54,728.45,30500.0,732.0,732.35,727.54,728.45,30500.0
2020-02-19 09:30:00,733.76,738.1,732.14,737.47,10618.0,733.76,738.1,732.14,737.47,10618.0
2020-02-19 09:40:00,737.41,740.78,734.28,734.96,6868.0,737.41,740.78,734.28,734.96,6868.0
2020-02-19 09:50:00,735.0,743.65,734.99,742.7,8167.0,735.0,743.65,734.99,742.7,8167.0
2020-02-19 10:00:00,742.73,744.29,739.07,741.17,12787.0,742.73,744.29,739.07,741.17,12787.0
2020-02-19 10:10:00,740.18,741.95,737.57,741.95,9247.0,740.18,741.95,737.57,741.95,9247.0
2020-02-19 10:20:00,742.8,744.0,740.96,741.07,5242.0,742.8,744.0,740.96,741.07,5242.0
2020-02-19 10:30:00,741.09,742.09,738.74,738.91,5903.0,741.09,742.09,738.74,738.91,5903.0
2020-02-19 10:40:00,739.02,741.92,739.02,741.4,5831.0,739.02,741.92,739.02,741.4,5831.0
2020-02-19 10:50:00,740.04,741.87,740.04,740.54,3600.0,740.04,741.87,740.04,740.54,3600.0
2020-02-19 11:00:00,740.97,741.9,740.91,741.25,1633.0,740.97,741.9,740.91,741.25,1633.0
2020-02-19 11:10:00,741.05,741.39,740.64,740.71,1200.0,741.05,741.39,740.64,740.71,1200.0
2020-02-19 11:20:00,741.37,741.62,741.12,741.62,4065.0,741.37,741.62,741.12,741.62,4065.0
2020-02-19 11:30:00,741.9,742.84,741.9,742.16,3100.0,741.9,742.84,741.9,742.16,3100.0
2020-02-19 11:40:00,741.89,743.49,741.81,743.49,22327.0,741.89,743.49,741.81,743.49,22327.0
2020-02-19 11:50:00,743.47,744.1,742.68,742.68,2341.0,743.47,744.1,742.68,742.68,2341.0
2020-02-19 12:00:00,742.97,743.59,741.85,743.25,2250.0,742.97,743.59,741.85,743.25,2250.0
2020-02-19 12:10:00,742.99,745.0,742.99,744.49,6953.0,742.99,745.0,742.99,744.49,6953.0
2020-02-19 12:20:00,744.49,744.49,742.93,742.93,1452.0,744.49,744.49,742.93,742.93,1452.0
2020-02-19 12:30:00,743.23,744.07,743.23,743.45,1667.0,743.23,744.07,743.23,743.45,1667.0
2020-02-19 12:40:00,743.3,743.4,742.86,742.86,1200.0,743.3,743.4,742.86,742.86,1200.0
2020-02-19 12:50:00,742.74,743.06,742.0,742.0,1307.0,742.74,743.06,742.0,742.0,1307.0
2020-02-19 13:00:00,742.0,742.77,740.88,741.6,8861.0,742.0,742.77,740.88,741.6,8861.0
2020-02-19 13:10:00,742.0,742.47,741.7,742.01,2400.0,742.0,742.47,741.7,742.01,2400.0
2020-02-19 13:20:00,741.89,742.54,741.89,742.42,4046.0,741.89,742.54,741.89,742.42,4046.0
2020-02-19 13:30:00,742.32,742.66,741.71,741.95,10207.0,742.32,742.66,741.71,741.95,10207.0
2020-02-19 13:40:00,742.0,743.14,741.9,742.33,6147.0,742.0,743.14,741.9,742.33,6147.0
2020-02-19 13:50:00,742.96,742.96,741.79,742.29,5075.0,742.96,742.96,741.79,742.29,5075.0
2020-02-19 14:00:00,742.35,743.11,741.86,742.48,14739.0,742.35,743.11,741.86,742.48,14739.0
2020-02-19 14:10:00,742.01,742.29,741.91,742.0,4012.0,742.01,742.29,741.91,742.0,4012.0
2020-02-19 14:20:00,741.99,742.89,741.92,742.86,9002.0,741.99,742.89,741.92,742.86,9002.0
2020-02-19 14:30:00,743.09,743.09,742.08,742.22,1906.0,743.09,743.09,742.08,742.22,1906.0
2020-02-19 14:40:00,742.47,742.95,741.78,742.09,2800.0,742.47,742.95,741.78,742.09,2800.0
2020-02-19 14:50:00,742.31,743.19,742.3,742.91,2600.0,742.31,743.19,742.3,742.91,2600.0
2020-02-19 15:00:00,743.04,743.2,741.84,742.0,4839.0,743.04,743.2,741.84,742.0,4839.0
2020-02-19 15:10:00,742.02,743.01,741.9,742.55,6609.0,742.02,743.01,741.9,742.55,6609.0
2020-02-19 15:20:00,742.42,742.44,741.7,742.07,15030.0,742.42,742.44,741.7,742.07,15030.0
2020-02-19 15:30:00,742.35,743.0,741.56,742.71,16400.0,742.35,743.0,741.56,742.71,16400.0
2020-02-19 15:40:00,742.89,742.89,741.75,741.96,9979.0,742.89,742.89,741.75,741.96,9979.0
2020-02-19 15:50:00,741.96,742.82,741.37,742.51,22944.0,741.96,742.82,741.37,742.51,22944.0
2020-02-20 09:30:00,742.79,750.75,742.79,748.0,16742.0,742.79,750.75,742.79,748.0,16742.0
2020-02-20 09:40:00,749.39,754.39,749.39,752.99,13492.0,749.39,754.39,749.39,752.99,13492.0
2020-02-20 09:50:00,752.63,755.12,752.08,754.19,23418.0,752.63,755.12,752.08,754.19,23418.0
2020-02-20 10:00:00,753.88,756.48,750.77,754.36,9805.0,753.88,756.48,750.77,754.36,9805.0
2020-02-20 10:10:00,754.39,756.0,753.61,756.0,20605.0,754.39,756.0,753.61,756.0,20605.0
2020-02-20 10:20:00,755.84,755.84,753.95,754.02,17179.0,755.84,755.84,753.95,754.02,17179.0
2020-02-20 10:30:00,754.1,754.1,750.29,751.92,7100.0,754.1,754.1,750.29,751.92,7100.0
2020-02-20 10:40:00,751.61,753.25,750.64,751.6,9734.0,751.61,753.25,750.64,751.6,9734.0
2020-02-20 10:50:00,751.6,752.32,750.81,751.8,15985.0,751.6,752.32,750.81,751.8,15985.0
2020-02-20 11:00:00,751.47,752.44,751.33,751.62,7687.0,751.47,752.44,751.33,751.62,7687.0
2020-02-20 11:10:00,751.53,751.97,747.61,750.96,28774.0,751.53,751.97,747.61,750.96,28774.0
2020-02-20 11:20:00,750.49,751.96,742.74,743.51,40404.0,750.49,751.96,742.74,743.51,40404.0
2020-02-20 11:30:00,742.4,742.9,728.65,735.22,18368.0,742.4,742.9,728.65,735.22,18368.0
2020-02-20 11:40:00,735.74,736.01,732.77,733.23,25278.0,735.74,736.01,732.77,733.23,25278.0
2020-02-20 11:50:00,733.52,741.3,733.52,739.56,12109.0,733.52,741.3,733.52,739.56,12109.0
2020-02-20 12:00:00,740.18,740.68,738.34,740.0,12691.0,740.18,740.68,738.34,740.0,12691.0
2020-02-20 12:10:00,739.62,741.69,738.24,738.67,7200.0,739.62,741.69,738.24,738.67,7200.0
2020-02-20 12:20:00,738.3,740.3,735.96,736.0,17017.0,738.3,740.3,735.96,736.0,17017.0
2020-02-20 12:30:00,736.55,738.31,734.73,734.82,3752.0,736.55,738.31,734.73,734.82,3752.0
2020-02-20 12:40:00,735.96,737.16,733.91,735.59,6000.0,735.96,737.16,733.91,735.59,6000.0
2020-02-20 12:50:00,735.62,736.28,732.56,732.56,5600.0,735.62,736.28,732.56,732.56,5600.0
2020-02-20 13:00:00,732.08,732.3,728.02,728.72,11951.0,732.08,732.3,728.02,728.72,11951.0
2020-02-20 13:10:00,729.5,730.8,728.0,728.0,4624.0,729.5,730.8,728.0,728.0,4624.0
2020-02-20 13:20:00,728.58,733.22,728.28,730.48,5600.0,728.58,733.22,728.28,730.48,5600.0
2020-02-20 13:30:00,730.17,732.2,728.54,729.18,2729.0,730.17,732.2,728.54,729.18,2729.0
2020-02-20 13:40:00,729.43,733.08,728.4,731.86,6127.0,729.43,733.08,728.4,731.86,6127.0
2020-02-20 13:50:00,731.21,731.35,728.48,728.48,5102.0,731.21,731.35,728.48,728.48,5102.0
2020-02-20 14:00:00,729.05,731.17,729.05,730.13,4905.0,729.05,731.17,729.05,730.13,4905.0
2020-02-20 14:10:00,731.32,736.24,730.99,734.91,7410.0,731.32,736.24,730.99,734.91,7410.0
2020-02-20 14:20:00,734.8,736.63,734.37,735.86,3513.0,734.8,736.63,734.37,735.86,3513.0
2020-02-20 14:30:00,735.86,738.83,735.76,738.11,3095.0,735.86,738.83,735.76,738.11,3095.0
2020-02-20 14:40:00,738.82,738.82,735.87,736.98,6099.0,738.82,738.82,735.87,736.98,6099.0
2020-02-20 14:50:00,737.05,737.05,734.28,736.68,3640.0,737.05,737.05,734.28,736.68,3640.0
2020-02-20 15:00:00,735.63,738.12,735.63,735.65,4988.0,735.63,738.12,735.63,735.65,4988.0
2020-02-20 15:10:00,735.34,736.16,732.93,736.16,4500.0,735.34,736.16,732.93,736.16,4500.0
2020-02-20 15:20:00,736.45,739.75,736.44,738.97,5805.0,736.45,739.75,736.44,738.97,5805.0
2020-02-20 15:30:00,738.95,741.05,738.95,740.0,7215.0,738.95,741.05,738.95,740.0,7215.0
2020-02-20 15:40:00,740.4,743.07,739.86,741.2,12253.0,740.4,743.07,739.86,741.2,12253.0
2020-02-20 15:50:00,741.39,744.2,741.06,741.97,30008.0,741.39,744.2,741.06,741.97,30008.0
2020-02-21 09:30:00,739.88,740.86,728.39,729.01,20733.0,739.88,740.86,728.39,729.01,20733.0
2020-02-21 09:40:00,729.37,732.29,723.08,723.08,8410.0,729.37,732.29,723.08,723.08,8410.0
2020-02-21 09:50:00,724.99,728.17,721.49,728.17,5622.0,724.99,728.17,721.49,728.17,5622.0
2020-02-21 10:00:00,728.24,730.58,725.76,728.38,6184.0,728.24,730.58,725.76,728.38,6184.0
2020-02-21 10:10:00,727.99,730.07,726.35,729.78,4950.0,727.99,730.07,726.35,729.78,4950.0
2020-02-21 10:20:00,729.87,734.61,729.57,734.61,5768.0,729.87,734.61,729.57,734.61,5768.0
2020-02-21 10:30:00,733.99,736.28,732.59,733.32,5591.0,733.99,736.28,732.59,733.32,5591.0
2020-02-21 10:40:00,733.1,733.84,730.0,732.09,8800.0,733.1,733.84,730.0,732.09,8800.0
2020-02-21 10:50:00,733.22,737.86,732.01,736.98,8255.0,733.22,737.86,732.01,736.98,8255.0
2020-02-21 11:00:00,736.95,739.38,736.25,738.2,4825.0,736.95,739.38,736.25,738.2,4825.0
2020-02-21 11:10:00,738.84,741.17,737.56,740.58,14217.0,738.84,741.17,737.56,740.58,14217.0
2020-02-21 11:20:00,739.49,744.43,739.34,744.41,15295.0,739.49,744.43,739.34,744.41,15295.0
2020-02-21 11:30:00,744.57,746.28,743.39,744.23,5163.0,744.57,746.28,743.39,744.23,5163.0
2020-02-21 11:40:00,744.61,744.91,741.52,741.93,6053.0,744.61,744.91,741.52,741.93,6053.0
2020-02-21 11:50:00,742.26,745.14,742.25,744.0,3804.0,742.26,745.14,742.25,744.0,3804.0
2020-02-21 12:00:00,744.44,747.28,743.29,747.28,5255.0,744.44,747.28,743.29,747.28,5255.0
2020-02-21 12:10:00,746.89,747.42,745.11,746.35,5480.0,746.89,747.42,745.11,746.35,5480.0
2020-02-21 12:20:00,746.7,747.0,743.63,743.76,4627.0,746.7,747.0,743.63,743.76,4627.0
2020-02-21 12:30:00,744.11,745.59,743.39,745.59,2800.0,744.11,745.59,743.39,745.59,2800.0
2020-02-21 12:40:00,745.17,745.37,742.49,742.83,3275.0,745.17,745.37,742.49,742.83,3275.0
2020-02-21 12:50:00,743.57,744.3,738.99,741.5,12587.0,743.57,744.3,738.99,741.5,12587.0
2020-02-21 13:00:00,742.08,742.08,740.34,740.5,2638.0,742.08,742.08,740.34,740.5,2638.0
2020-02-21 13:10:00,740.5,740.5,736.41,737.82,4940.0,740.5,740.5,736.41,737.82,4940.0
2020-02-21 13:20:00,737.81,738.75,735.13,735.61,6804.0,737.81,738.75,735.13,735.61,6804.0
2020-02-21 13:30:00,735.6,735.65,732.2,733.4,6156.0,735.6,735.65,732.2,733.4,6156.0
2020-02-21 13:40:00,733.45,734.04,730.55,730.55,4020.0,733.45,734.04,730.55,730.55,4020.0
2020-02-21 13:50:00,730.06,730.46,728.05,730.36,4987.0,730.06,730.46,728.05,730.36,4987.0
2020-02-21 14:00:00,730.5,731.55,726.49,727.12,15850.0,730.5,731.55,726.49,727.12,15850.0
2020-02-21 14:10:00,727.35,729.49,725.01,725.01,5404.0,727.35,729.49,725.01,725.01,5404.0
2020-02-21 14:20:00,725.24,730.81,725.24,730.81,4226.0,725.24,730.81,725.24,730.81,4226.0
2020-02-21 14:30:00,730.52,733.47,730.24,732.33,7636.0,730.52,733.47,730.24,732.33,7636.0
2020-02-21 14:40:00,732.04,733.37,731.24,732.87,7317.0,732.04,733.37,731.24,732.87,7317.0
2020-02-21 14:50:00,732.85,736.08,732.85,733.49,6875.0,732.85,736.08,732.85,733.49,6875.0
2020-02-21 15:00:00,733.57,735.29,733.49,734.16,7070.0,733.57,735.29,733.49,734.16,7070.0
2020-02-21 15:10:00,734.43,738.39,734.43,736.66,9460.0,734.43,738.39,734.43,736.66,9460.0
2020-02-21 15:20:00,736.26,736.52,734.05,734.47,11946.0,736.26,736.52,734.05,734.47,11946.0
2020-02-21 15:30:00,734.47,735.24,732.32,732.88,10221.0,734.47,735.24,732.32,732.88,10221.0
2020-02-21 15:40:00,732.72,734.86,732.03,734.79,11290.0,732.72,734.86,732.03,734.79,11290.0
2020-02-21 15:50:00,735.3,737.57,734.65,735.46,24773.0,735.3,737.57,734.65,735.46,24773.0
2020-02-24 09:30:00,701.01,701.01,692.23,695.7,59818.0,701.01,701.01,692.23,695.7,59818.0
2020-02-24 09:40:00,697.37,697.38,688.37,688.51,26658.0,697.37,697.38,688.37,688.51,26658.0
2020-02-24 09:50:00,688.49,690.04,685.81,688.29,29775.0,688.49,690.04,685.81,688.29,29775.0
2020-02-24 10:00:00,687.51,690.9,684.2,686.89,22249.0,687.51,690.9,684.2,686.89,22249.0
2020-02-24 10:10:00,686.91,689.97,685.49,686.36,15175.0,686.91,689.97,685.49,686.36,15175.0
2020-02-24 10:20:00,685.92,686.76,683.34,684.92,13574.0,685.92,686.76,683.34,684.92,13574.0
2020-02-24 10:30:00,684.0,684.52,680.06,681.5,18296.0,684.0,684.52,680.06,681.5,18296.0
2020-02-24 10:40:00,682.08,683.38,678.34,682.17,13898.0,682.08,683.38,678.34,682.17,13898.0
2020-02-24 10:50:00,682.13,684.99,681.6,682.91,11609.0,682.13,684.99,681.6,682.91,11609.0
2020-02-24 11:00:00,682.6,682.63,678.84,679.29,9885.0,682.6,682.63,678.84,679.29,9885.0
2020-02-24 11:10:00,679.23,681.5,678.0,680.14,14118.0,679.23,681.5,678.0,680.14,14118.0
2020-02-24 11:20:00,679.82,682.61,678.49,679.33,8635.0,679.82,682.61,678.49,679.33,8635.0
2020-02-24 11:30:00,679.17,680.15,678.0,679.58,12434.0,679.17,680.15,678.0,679.58,12434.0
2020-02-24 11:40:00,679.31,679.32,677.85,678.17,11734.0,679.31,679.32,677.85,678.17,11734.0
2020-02-24 11:50:00,678.33,679.63,677.88,678.0,17240.0,678.33,679.63,677.88,678.0,17240.0
2020-02-24 12:00:00,678.03,679.25,678.0,678.0,15768.0,678.03,679.25,678.0,678.0,15768.0
2020-02-24 12:10:00,678.0,678.9,675.0,677.38,23099.0,678.0,678.9,675.0,677.38,23099.0
2020-02-24 12:20:00,677.81,678.77,677.31,678.18,26147.0,677.81,678.77,677.31,678.18,26147.0
2020-02-24 12:30:00,677.74,678.42,676.79,677.35,13450.0,677.74,678.42,676.79,677.35,13450.0
2020-02-24 12:40:00,677.35,678.55,675.31,676.82,6147.0,677.35,678.55,675.31,676.82,6147.0
2020-02-24 12:50:00,676.57,676.58,674.93,675.35,12450.0,676.57,676.58,674.93,675.35,12450.0
2020-02-24 13:00:00,675.17,675.53,673.28,673.29,9574.0,675.17,675.53,673.28,673.29,9574.0
2020-02-24 13:10:00,673.42,673.87,671.22,672.88,16248.0,673.42,673.87,671.22,672.88,16248.0
2020-02-24 13:20:00,672.73,676.8,672.65,676.33,46223.0,672.73,676.8,672.65,676.33,46223.0
2020-02-24 13:30:00,675.51,676.8,674.95,674.97,49647.0,675.51,676.8,674.95,674.97,49647.0
2020-02-24 13:40:00,674.86,675.25,669.72,672.06,29152.0,674.86,675.25,669.72,672.06,29152.0
2020-02-24 13:50:00,672.23,674.0,669.01,670.03,8201.0,672.23,674.0,669.01,670.03,8201.0
2020-02-24 14:00:00,670.88,670.99,667.87,668.8,7809.0,670.88,670.99,667.87,668.8,7809.0
2020-02-24 14:10:00,670.54,670.54,666.67,667.86,17761.0,670.54,670.54,666.67,667.86,17761.0
2020-02-24 14:20:00,668.15,674.96,668.1,673.47,23727.0,668.15,674.96,668.1,673.47,23727.0
2020-02-24 14:30:00,673.52,676.71,672.39,676.71,21735.0,673.52,676.71,672.39,676.71,21735.0
2020-02-24 14:40:00,675.73,680.68,674.07,679.74,46349.0,675.73,680.68,674.07,679.74,46349.0
2020-02-24 14:50:00,679.68,679.68,676.14,677.28,34834.0,679.68,679.68,676.14,677.28,34834.0
2020-02-24 15:00:00,676.92,678.09,675.0,676.57,19808.0,676.92,678.09,675.0,676.57,19808.0
2020-02-24 15:10:00,675.0,676.59,673.12,674.94,32614.0,675.0,676.59,673.12,674.94,32614.0
2020-02-24 15:20:00,675.0,677.33,675.0,675.13,83141.0,675.0,677.33,675.0,675.13,83141.0
2020-02-24 15:30:00,675.21,675.82,673.63,674.73,15685.0,675.21,675.82,673.63,674.73,15685.0
2020-02-24 15:40:00,675.28,676.03,673.75,674.86,38547.0,675.28,676.03,673.75,674.86,38547.0
2020-02-24 15:50:00,674.67,675.47,672.92,672.92,29468.0,674.67,675.47,672.92,672.92,29468.0
2020-02-25 09:30:00,698.64,702.0,692.82,693.96,46757.0,698.64,702.0,692.82,693.96,46757.0
2020-02-25 09:40:00,694.49,694.49,682.73,690.5,13805.0,694.49,694.49,682.73,690.5,13805.0
2020-02-25 09:50:00,688.55,692.36,686.72,691.54,20450.0,688.55,692.36,686.72,691.54,20450.0
2020-02-25 10:00:00,690.0,692.24,689.0,690.17,6882.0,690.0,692.24,689.0,690.17,6882.0
2020-02-25 10:10:00,687.16,687.99,683.04,683.65,5542.0,687.16,687.99,683.04,683.65,5542.0
2020-02-25 10:20:00,683.58,683.58,680.41,681.14,8294.0,683.58,683.58,680.41,681.14,8294.0
2020-02-25 10:30:00,680.94,682.91,678.33,680.81,9013.0,680.94,682.91,678.33,680.81,9013.0
2020-02-25 10:40:00,681.34,684.97,677.92,678.32,10183.0,681.34,684.97,677.92,678.32,10183.0
2020-02-25 10:50:00,677.01,677.61,674.62,675.97,13920.0,677.01,677.61,674.62,675.97,13920.0
2020-02-25 11:00:00,675.97,676.14,673.0,673.15,7740.0,675.97,676.14,673.0,673.15,7740.0
2020-02-25 11:10:00,672.67,676.26,670.25,670.96,19002.0,672.67,676.26,670.25,670.96,19002.0
2020-02-25 11:20:00,671.15,676.65,670.23,674.73,17813.0,671.15,676.65,670.23,674.73,17813.0
2020-02-25 11:30:00,675.85,678.95,673.2,677.42,5000.0,675.85,678.95,673.2,677.42,5000.0
2020-02-25 11:40:00,677.42,678.46,675.92,675.92,7662.0,677.42,678.46,675.92,675.92,7662.0
2020-02-25 11:50:00,676.64,678.66,675.73,677.57,6775.0,676.64,678.66,675.73,677.57,6775.0
2020-02-25 12:00:00,677.11,678.88,676.2,676.21,2500.0,677.11,678.88,676.2,676.21,2500.0
2020-02-25 12:10:00,676.52,678.85,674.16,674.16,4795.0,676.52,678.85,674.16,674.16,4795.0
2020-02-25 12:20:00,675.41,677.01,674.45,676.76,2525.0,675.41,677.01,674.45,676.76,2525.0
2020-02-25 12:30:00,676.38,676.83,675.06,675.9,8728.0,676.38,676.83,675.06,675.9,8728.0
2020-02-25 12:40:00,675.21,675.21,669.01,670.39,9909.0,675.21,675.21,669.01,670.39,9909.0
2020-02-25 12:50:00,670.62,670.63,669.22,669.25,6057.0,670.62,670.63,669.22,669.25,6057.0
2020-02-25 13:00:00,669.88,671.47,668.43,670.06,6325.0,669.88,671.47,668.43,670.06,6325.0
2020-02-25 13:10:00,671.08,671.94,666.8,669.31,9325.0,671.08,671.94,666.8,669.31,9325.0
2020-02-25 13:20:00,668.98,669.3,667.13,668.84,11451.0,668.98,669.3,667.13,668.84,11451.0
2020-02-25 13:30:00,668.56,669.0,666.28,667.01,8902.0,668.56,669.0,666.28,667.01,8902.0
2020-02-25 13:40:00,667.02,668.0,666.0,666.46,7287.0,667.02,668.0,666.0,666.46,7287.0
2020-02-25 13:50:00,666.38,666.53,663.54,664.6,18029.0,666.38,666.53,663.54,664.6,18029.0
2020-02-25 14:00:00,663.96,663.96,659.09,659.09,9948.0,663.96,663.96,659.09,659.09,9948.0
2020-02-25 14:10:00,658.42,662.0,657.74,658.87,15293.0,658.42,662.0,657.74,658.87,15293.0
2020-02-25 14:20:00,659.28,661.25,659.24,659.59,11239.0,659.28,661.25,659.24,659.59,11239.0
2020-02-25 14:30:00,659.99,660.07,657.88,658.64,13345.0,659.99,660.07,657.88,658.64,13345.0
2020-02-25 14:40:00,658.53,663.05,657.61,662.52,31206.0,658.53,663.05,657.61,662.52,31206.0
2020-02-25 14:50:00,661.84,662.77,657.85,658.62,40725.0,661.84,662.77,657.85,658.62,40725.0
2020-02-25 15:00:00,658.88,661.42,658.11,658.96,39483.0,658.88,661.42,658.11,658.96,39483.0
2020-02-25 15:10:00,658.29,659.88,657.24,659.53,27036.0,658.29,659.88,657.24,659.53,27036.0
2020-02-25 15:20:00,659.27,659.75,650.01,651.79,30784.0,659.27,659.75,650.01,651.79,30784.0
2020-02-25 15:30:00,651.86,651.86,640.0,640.0,62944.0,651.86,651.86,640.0,640.0,62944.0
2020-02-25 15:40:00,640.0,645.23,636.15,637.56,71402.0,640.0,645.23,636.15,637.56,71402.0
2020-02-25 15:50:00,635.01,639.3,626.9,629.19,169300.0,635.01,639.3,626.9,629.19,169300.0
2020-02-26 09:30:00,635.94,650.0,630.55,645.28,29101.0,635.94,650.0,630.55,645.28,29101.0
2020-02-26 09:40:00,645.27,655.04,643.82,654.27,31729.0,645.27,655.04,643.82,654.27,31729.0
2020-02-26 09:50:00,651.2,652.64,645.78,645.78,8812.0,651.2,652.64,645.78,645.78,8812.0
2020-02-26 10:00:00,646.6,651.4,645.79,647.82,38648.0,646.6,651.4,645.79,647.82,38648.0
2020-02-26 10:10:00,647.93,651.0,645.82,649.5,42439.0,647.93,651.0,645.82,649.5,42439.0
2020-02-26 10:20:00,650.1,651.0,648.16,648.7,33983.0,650.1,651.0,648.16,648.7,33983.0
2020-02-26 10:30:00,648.96,651.67,648.49,651.4,42826.0,648.96,651.67,648.49,651.4,42826.0
2020-02-26 10:40:00,650.9,651.59,649.81,650.08,25345.0,650.9,651.59,649.81,650.08,25345.0
2020-02-26 10:50:00,650.08,651.3,648.67,648.82,19376.0,650.08,651.3,648.67,648.82,19376.0
2020-02-26 11:00:00,649.47,649.47,646.06,646.8,14229.0,649.47,649.47,646.06,646.8,14229.0
2020-02-26 11:10:00,646.1,651.38,644.8,651.23,48974.0,646.1,651.38,644.8,651.23,48974.0
2020-02-26 11:20:00,650.79,656.54,650.78,656.48,66715.0,650.79,656.54,650.78,656.48,66715.0
2020-02-26 11:30:00,656.42,659.62,655.0,659.38,21343.0,656.42,659.62,655.0,659.38,21343.0
2020-02-26 11:40:00,658.51,661.84,656.5,657.63,45625.0,658.51,661.84,656.5,657.63,45625.0
2020-02-26 11:50:00,658.8,658.81,653.59,654.58,8855.0,658.8,658.81,653.59,654.58,8855.0
2020-02-26 12:00:00,653.23,655.51,646.98,647.93,11822.0,653.23,655.51,646.98,647.93,11822.0
2020-02-26 12:10:00,647.93,647.93,640.56,644.7,21394.0,647.93,647.93,640.56,644.7,21394.0
2020-02-26 12:20:00,643.31,646.8,643.31,644.06,6796.0,643.31,646.8,643.31,644.06,6796.0
2020-02-26 12:30:00,645.24,648.78,645.23,646.31,13726.0,645.24,648.78,645.23,646.31,13726.0
2020-02-26 12:40:00,645.49,647.2,644.93,646.03,10168.0,645.49,647.2,644.93,646.03,10168.0
2020-02-26 12:50:00,645.06,645.58,641.01,642.58,23849.0,645.06,645.58,641.01,642.58,23849.0
2020-02-26 13:00:00,643.03,643.78,640.5,641.05,13252.0,643.03,643.78,640.5,641.05,13252.0
2020-02-26 13:10:00,641.03,641.45,639.02,639.19,10320.0,641.03,641.45,639.02,639.19,10320.0
2020-02-26 13:20:00,639.5,641.26,638.04,639.3,18361.0,639.5,641.26,638.04,639.3,18361.0
2020-02-26 13:30:00,638.81,639.52,633.04,633.04,8305.0,638.81,639.52,633.04,633.04,8305.0
2020-02-26 13:40:00,634.51,636.85,631.07,636.58,20797.0,634.51,636.85,631.07,636.58,20797.0
2020-02-26 13:50:00,637.14,637.14,628.9,628.9,23960.0,637.14,637.14,628.9,628.9,23960.0
2020-02-26 14:00:00,628.48,632.53,628.48,632.0,25231.0,628.48,632.53,628.48,632.0,25231.0
2020-02-26 14:10:00,631.89,633.38,629.04,630.29,28348.0,631.89,633.38,629.04,630.29,28348.0
2020-02-26 14:20:00,631.49,632.99,629.46,630.22,38204.0,631.49,632.99,629.46,630.22,38204.0
2020-02-26 14:30:00,630.15,631.14,629.01,630.12,30602.0,630.15,631.14,629.01,630.12,30602.0
2020-02-26 14:40:00,630.05,630.81,626.45,628.07,8197.0,630.05,630.81,626.45,628.07,8197.0
2020-02-26 14:50:00,629.21,629.21,627.0,627.56,2900.0,629.21,629.21,627.0,627.56,2900.0
2020-02-26 15:00:00,628.95,629.81,627.96,629.68,8990.0,628.95,629.81,627.96,629.68,8990.0
2020-02-26 15:10:00,628.81,631.14,628.53,630.55,11251.0,628.81,631.14,628.53,630.55,11251.0
2020-02-26 15:20:00,629.6,630.79,628.0,628.55,13751.0,629.6,630.79,628.0,628.55,13751.0
2020-02-26 15:30:00,628.5,629.22,626.01,628.33,18889.0,628.5,629.22,626.01,628.33,18889.0
2020-02-26 15:40:00,627.73,632.15,626.89,631.38,26255.0,627.73,632.15,626.89,631.38,26255.0
2020-02-26 15:50:00,630.55,632.85,630.08,632.21,31123.0,630.55,632.85,630.08,632.21,31123.0
2020-02-27 09:30:00,614.86,618.17,608.15,617.46,22737.0,614.86,618.17,608.15,617.46,22737.0
2020-02-27 09:40:00,611.59,616.51,609.83,613.59,5825.0,611.59,616.51,609.83,613.59,5825.0
2020-02-27 09:50:00,612.19,619.22,612.07,619.22,4716.0,612.19,619.22,612.07,619.22,4716.0
2020-02-27 10:00:00,619.39,623.22,616.33,618.05,16802.0,619.39,623.22,616.33,618.05,16802.0
2020-02-27 10:10:00,616.52,619.36,612.93,613.82,16008.0,616.52,619.36,612.93,613.82,16008.0
2020-02-27 10:20:00,613.76,614.65,609.4,609.49,3538.0,613.76,614.65,609.4,609.49,3538.0
2020-02-27 10:30:00,609.03,610.49,604.8,607.5,11956.0,609.03,610.49,604.8,607.5,11956.0
2020-02-27 10:40:00,607.69,609.84,607.09,608.0,11294.0,607.69,609.84,607.09,608.0,11294.0
2020-02-27 10:50:00,608.57,609.51,606.21,609.02,17158.0,608.57,609.51,606.21,609.02,17158.0
2020-02-27 11:00:00,609.5,615.0,608.9,615.0,29799.0,609.5,615.0,608.9,615.0,29799.0
2020-02-27 11:10:00,617.03,621.98,612.66,620.07,7388.0,617.03,621.98,612.66,620.07,7388.0
2020-02-27 11:20:00,618.16,621.5,614.55,615.15,13026.0,618.16,621.5,614.55,615.15,13026.0
2020-02-27 11:30:00,615.4,618.68,615.11,616.65,6684.0,615.4,618.68,615.11,616.65,6684.0
2020-02-27 11:40:00,617.6,619.57,613.7,619.03,9003.0,617.6,619.57,613.7,619.03,9003.0
2020-02-27 11:50:00,619.12,621.77,617.2,621.77,5391.0,619.12,621.77,617.2,621.77,5391.0
2020-02-27 12:00:00,621.38,623.0,619.88,623.0,10394.0,621.38,623.0,619.88,623.0,10394.0
2020-02-27 12:10:00,623.45,626.95,623.45,623.55,6816.0,623.45,626.95,623.45,623.55,6816.0
2020-02-27 12:20:00,623.64,624.06,620.29,623.91,4327.0,623.64,624.06,620.29,623.91,4327.0
2020-02-27 12:30:00,623.74,633.17,623.61,633.15,5760.0,623.74,633.17,623.61,633.15,5760.0
2020-02-27 12:40:00,631.55,631.55,628.21,631.04,8579.0,631.55,631.55,628.21,631.04,8579.0
2020-02-27 12:50:00,631.37,632.98,626.56,627.12,8032.0,631.37,632.98,626.56,627.12,8032.0
2020-02-27 13:00:00,625.7,628.76,624.08,628.54,4779.0,625.7,628.76,624.08,628.54,4779.0
2020-02-27 13:10:00,630.0,631.43,628.01,629.22,9331.0,630.0,631.43,628.01,629.22,9331.0
2020-02-27 13:20:00,629.16,632.76,628.71,629.57,13438.0,629.16,632.76,628.71,629.57,13438.0
2020-02-27 13:30:00,629.13,630.99,623.01,624.87,9995.0,629.13,630.99,623.01,624.87,9995.0
2020-02-27 13:40:00,624.07,626.9,622.52,626.74,4980.0,624.07,626.9,622.52,626.74,4980.0
2020-02-27 13:50:00,626.91,626.91,619.31,620.18,26706.0,626.91,626.91,619.31,620.18,26706.0
2020-02-27 14:00:00,621.26,622.98,617.24,618.03,9842.0,621.26,622.98,617.24,618.03,9842.0
2020-02-27 14:10:00,618.19,619.21,615.34,615.34,9827.0,618.19,619.21,615.34,615.34,9827.0
2020-02-27 14:20:00,615.03,620.45,615.03,620.3,5957.0,615.03,620.45,615.03,620.3,5957.0
2020-02-27 14:30:00,619.86,619.86,616.09,617.99,11786.0,619.86,619.86,616.09,617.99,11786.0
2020-02-27 14:40:00,618.54,620.16,617.02,618.0,8383.0,618.54,620.16,617.02,618.0,8383.0
2020-02-27 14:50:00,618.85,618.85,614.5,616.04,12566.0,618.85,618.85,614.5,616.04,12566.0
2020-02-27 15:00:00,615.41,617.21,611.78,617.03,8612.0,615.41,617.21,611.78,617.03,8612.0
2020-02-27 15:10:00,617.04,617.84,613.91,613.92,15939.0,617.04,617.84,613.91,613.92,15939.0
2020-02-27 15:20:00,613.39,614.36,609.45,609.55,11831.0,613.39,614.36,609.45,609.55,11831.0
2020-02-27 15:30:00,609.77,609.94,606.99,607.57,15976.0,609.77,609.94,606.99,607.57,15976.0
2020-02-27 15:40:00,607.58,608.96,607.08,607.44,33848.0,607.58,608.96,607.08,607.44,33848.0
2020-02-27 15:50:00,607.07,607.07,600.0,600.57,94843.0,607.07,607.07,600.0,600.57,94843.0
2020-02-28 09:30:00,577.72,599.92,572.77,598.09,28712.0,577.72,599.92,572.77,598.09,28712.0
2020-02-28 09:40:00,597.04,602.18,590.81,598.28,20412.0,597.04,602.18,590.81,598.28,20412.0
2020-02-28 09:50:00,597.95,600.73,590.01,594.39,18957.0,597.95,600.73,590.01,594.39,18957.0
2020-02-28 10:00:00,592.69,599.0,591.28,598.46,11416.0,592.69,599.0,591.28,598.46,11416.0
2020-02-28 10:10:00,598.83,601.85,592.43,598.99,32005.0,598.83,601.85,592.43,598.99,32005.0
2020-02-28 10:20:00,598.99,598.99,588.58,588.59,17065.0,598.99,598.99,588.58,588.59,17065.0
2020-02-28 10:30:00,589.05,592.58,586.25,587.0,12892.0,589.05,592.58,586.25,587.0,12892.0
2020-02-28 10:40:00,587.05,587.59,583.34,587.35,18693.0,587.05,587.59,583.34,587.35,18693.0
2020-02-28 10:50:00,587.54,593.81,587.53,591.55,7423.0,587.54,593.81,587.53,591.55,7423.0
2020-02-28 11:00:00,592.84,592.84,585.11,586.05,7765.0,592.84,592.84,585.11,586.05,7765.0
2020-02-28 11:10:00,586.54,590.0,585.7,589.65,7326.0,586.54,590.0,585.7,589.65,7326.0
2020-02-28 11:20:00,590.82,595.0,590.0,594.41,20751.0,590.82,595.0,590.0,594.41,20751.0
2020-02-28 11:30:00,595.37,600.35,591.51,600.35,39689.0,595.37,600.35,591.51,600.35,39689.0
2020-02-28 11:40:00,600.56,605.06,597.33,600.0,24152.0,600.56,605.06,597.33,600.0,24152.0
2020-02-28 11:50:00,600.34,600.38,593.98,595.91,7899.0,600.34,600.38,593.98,595.91,7899.0
2020-02-28 12:00:00,595.27,598.49,593.83,597.5,8940.0,595.27,598.49,593.83,597.5,8940.0
2020-02-28 12:10:00,597.54,598.3,592.96,595.68,12883.0,597.54,598.3,592.96,595.68,12883.0
2020-02-28 12:20:00,596.02,598.49,595.25,598.49,10619.0,596.02,598.49,595.25,598.49,10619.0
2020-02-28 12:30:00,597.94,600.56,595.94,598.48,17756.0,597.94,600.56,595.94,598.48,17756.0
2020-02-28 12:40:00,598.48,599.94,593.7,594.66,9832.0,598.48,599.94,593.7,594.66,9832.0
2020-02-28 12:50:00,594.6,598.7,594.6,597.65,6772.0,594.6,598.7,594.6,597.65,6772.0
2020-02-28 13:00:00,597.16,598.83,596.2,596.2,9512.0,597.16,598.83,596.2,596.2,9512.0
2020-02-28 13:10:00,596.1,601.34,596.03,599.09,13232.0,596.1,601.34,596.03,599.09,13232.0
2020-02-28 13:20:00,598.0,598.89,595.28,598.33,13805.0,598.0,598.89,595.28,598.33,13805.0
2020-02-28 13:30:00,596.75,596.75,591.76,594.48,8447.0,596.75,596.75,591.76,594.48,8447.0
2020-02-28 13:40:00,592.71,592.71,588.02,592.47,6659.0,592.71,592.71,588.02,592.47,6659.0
2020-02-28 13:50:00,591.93,594.37,591.0,594.32,8672.0,591.93,594.37,591.0,594.32,8672.0
2020-02-28 14:00:00,593.85,593.85,591.15,591.32,6624.0,593.85,593.85,591.15,591.32,6624.0
2020-02-28 14:10:00,592.21,595.11,591.13,595.11,8555.0,592.21,595.11,591.13,595.11,8555.0
2020-02-28 14:20:00,593.7,597.98,593.06,594.87,6200.0,593.7,597.98,593.06,594.87,6200.0
2020-02-28 14:30:00,595.13,600.48,595.13,597.0,15450.0,595.13,600.48,595.13,597.0,15450.0
2020-02-28 14:40:00,597.41,605.51,597.41,602.96,14073.0,597.41,605.51,597.41,602.96,14073.0
2020-02-28 14:50:00,602.48,604.1,597.99,598.62,10367.0,602.48,604.1,597.99,598.62,10367.0
2020-02-28 15:00:00,599.72,600.35,595.99,597.36,7700.0,599.72,600.35,595.99,597.36,7700.0
2020-02-28 15:10:00,595.98,606.18,595.98,603.71,12404.0,595.98,606.18,595.98,603.71,12404.0
2020-02-28 15:20:00,603.73,603.74,598.9,598.9,10642.0,603.73,603.74,598.9,598.9,10642.0
2020-02-28 15:30:00,597.94,601.99,597.94,601.95,10253.0,597.94,601.99,597.94,601.95,10253.0
2020-02-28 15:40:00,600.94,604.99,596.51,604.99,31351.0,600.94,604.99,596.51,604.99,31351.0
2020-02-28 15:50:00,603.42,617.0,602.89,616.0,42683.0,603.42,617.0,602.89,616.0,42683.0
2020-03-02 09:30:00,621.24,631.46,620.86,626.05,20039.0,621.24,631.46,620.86,626.05,20039.0
2020-03-02 09:40:00,627.56,636.0,627.56,634.56,9913.0,627.56,636.0,627.56,634.56,9913.0
2020-03-02 09:50:00,633.07,634.87,626.81,630.22,7897.0,633.07,634.87,626.81,630.22,7897.0
2020-03-02 10:00:00,630.25,631.49,616.69,619.09,20580.0,630.25,631.49,616.69,619.09,20580.0
2020-03-02 10:10:00,618.84,620.0,615.46,617.51,11998.0,618.84,620.0,615.46,617.51,11998.0
2020-03-02 10:20:00,617.39,617.47,614.79,616.12,6705.0,617.39,617.47,614.79,616.12,6705.0
2020-03-02 10:30:00,615.56,620.79,613.39,620.36,5454.0,615.56,620.79,613.39,620.36,5454.0
2020-03-02 10:40:00,621.44,627.05,621.02,626.81,6939.0,621.44,627.05,621.02,626.81,6939.0
2020-03-02 10:50:00,627.53,632.34,626.23,627.52,8217.0,627.53,632.34,626.23,627.52,8217.0
2020-03-02 11:00:00,627.9,631.28,626.01,627.11,5270.0,627.9,631.28,626.01,627.11,5270.0
2020-03-02 11:10:00,627.36,635.98,627.36,633.93,12019.0,627.36,635.98,627.36,633.93,12019.0
2020-03-02 11:20:00,633.97,635.49,633.43,634.84,4651.0,633.97,635.49,633.43,634.84,4651.0
2020-03-02 11:30:00,635.15,635.26,631.6,634.5,9342.0,635.15,635.26,631.6,634.5,9342.0
2020-03-02 11:40:00,635.0,636.95,632.82,633.25,7644.0,635.0,636.95,632.82,633.25,7644.0
2020-03-02 11:50:00,633.4,638.53,633.4,638.03,10963.0,633.4,638.53,633.4,638.03,10963.0
2020-03-02 12:00:00,638.01,643.4,637.7,637.7,14437.0,638.01,643.4,637.7,637.7,14437.0
2020-03-02 12:10:00,637.84,638.66,634.08,634.84,7193.0,637.84,638.66,634.08,634.84,7193.0
2020-03-02 12:20:00,634.47,635.73,633.96,635.73,4044.0,634.47,635.73,633.96,635.73,4044.0
2020-03-02 12:30:00,636.05,638.97,635.93,638.39,3726.0,636.05,638.97,635.93,638.39,3726.0
2020-03-02 12:40:00,638.34,638.51,634.01,635.0,6975.0,638.34,638.51,634.01,635.0,6975.0
2020-03-02 12:50:00,636.27,636.27,633.68,634.45,4471.0,636.27,636.27,633.68,634.45,4471.0
2020-03-02 13:00:00,634.35,637.21,633.95,637.21,5604.0,634.35,637.21,633.95,637.21,5604.0
2020-03-02 13:10:00,637.17,637.19,632.63,633.92,6000.0,637.17,637.19,632.63,633.92,6000.0
2020-03-02 13:20:00,635.56,637.78,634.07,636.14,8042.0,635.56,637.78,634.07,636.14,8042.0
2020-03-02 13:30:00,637.0,637.17,632.5,634.06,7045.0,637.0,637.17,632.5,634.06,7045.0
2020-03-02 13:40:00,634.19,639.7,633.81,636.92,6100.0,634.19,639.7,633.81,636.92,6100.0
2020-03-02 13:50:00,636.05,639.25,634.68,637.52,5913.0,636.05,639.25,634.68,637.52,5913.0
2020-03-02 14:00:00,638.48,638.59,635.5,637.82,6218.0,638.48,638.59,635.5,637.82,6218.0
2020-03-02 14:10:00,638.44,638.47,636.57,636.57,1600.0,638.44,638.47,636.57,636.57,1600.0
2020-03-02 14:20:00,634.92,635.94,633.2,633.2,2585.0,634.92,635.94,633.2,633.2,2585.0
2020-03-02 14:30:00,632.01,632.45,629.05,629.91,3120.0,632.01,632.45,629.05,629.91,3120.0
2020-03-02 14:40:00,628.95,630.55,626.17,629.83,4633.0,628.95,630.55,626.17,629.83,4633.0
2020-03-02 14:50:00,630.22,633.82,627.77,627.97,10205.0,630.22,633.82,627.77,627.97,10205.0
2020-03-02 15:00:00,629.41,632.78,629.03,631.72,13210.0,629.41,632.78,629.03,631.72,13210.0
2020-03-02 15:10:00,631.12,632.0,629.4,630.5,3847.0,631.12,632.0,629.4,630.5,3847.0
2020-03-02 15:20:00,629.1,632.74,629.1,632.07,8061.0,629.1,632.74,629.1,632.07,8061.0
2020-03-02 15:30:00,632.2,634.97,631.69,634.15,8850.0,632.2,634.97,631.69,634.15,8850.0
2020-03-02 15:40:00,633.71,635.67,630.22,635.32,13747.0,633.71,635.67,630.22,635.32,13747.0
2020-03-02 15:50:00,635.66,643.23,635.66,642.11,27690.0,635.66,643.23,635.66,642.11,27690.0
2020-03-03 09:30:00,649.99,651.0,643.76,647.25,16706.0,649.99,651.0,643.76,647.25,16706.0
2020-03-03 09:40:00,648.53,648.56,644.82,646.97,6698.0,648.53,648.56,644.82,646.97,6698.0
2020-03-03 09:50:00,646.96,648.66,642.5,645.78,12477.0,646.96,648.66,642.5,645.78,12477.0
2020-03-03 10:00:00,646.46,667.2,646.46,666.0,34296.0,646.46,667.2,646.46,666.0,34296.0
2020-03-03 10:10:00,669.64,670.0,653.36,658.99,21004.0,669.64,670.0,653.36,658.99,21004.0
2020-03-03 10:20:00,659.25,664.87,656.71,659.16,12337.0,659.25,664.87,656.71,659.16,12337.0
2020-03-03 10:30:00,659.29,663.45,658.43,658.81,17576.0,659.29,663.45,658.43,658.81,17576.0
2020-03-03 10:40:00,660.51,663.77,656.48,663.77,7008.0,660.51,663.77,656.48,663.77,7008.0
2020-03-03 10:50:00,662.25,667.29,660.83,665.99,18985.0,662.25,667.29,660.83,665.99,18985.0
2020-03-03 11:00:00,666.29,666.29,658.03,658.81,10301.0,666.29,666.29,658.03,658.81,10301.0
2020-03-03 11:10:00,658.01,659.97,655.0,656.73,10062.0,658.01,659.97,655.0,656.73,10062.0
2020-03-03 11:20:00,655.42,655.94,649.19,650.21,17481.0,655.42,655.94,649.19,650.21,17481.0
2020-03-03 11:30:00,651.87,655.28,649.05,655.28,7205.0,651.87,655.28,649.05,655.28,7205.0
2020-03-03 11:40:00,655.71,658.58,652.12,653.08,6412.0,655.71,658.58,652.12,653.08,6412.0
2020-03-03 11:50:00,652.09,656.46,651.6,655.49,3711.0,652.09,656.46,651.6,655.49,3711.0
2020-03-03 12:00:00,655.92,661.0,655.75,660.19,7285.0,655.92,661.0,655.75,660.19,7285.0
2020-03-03 12:10:00,659.14,660.1,654.51,654.98,2216.0,659.14,660.1,654.51,654.98,2216.0
2020-03-03 12:20:00,655.73,655.74,648.9,648.9,8155.0,655.73,655.74,648.9,648.9,8155.0
2020-03-03 12:30:00,649.97,649.98,646.7,649.08,4977.0,649.97,649.98,646.7,649.08,4977.0
2020-03-03 12:40:00,649.11,650.42,647.46,650.18,2349.0,649.11,650.42,647.46,650.18,2349.0
2020-03-03 12:50:00,648.99,649.07,645.21,648.0,3777.0,648.99,649.07,645.21,648.0,3777.0
2020-03-03 13:00:00,648.0,648.39,643.9,644.11,6420.0,648.0,648.39,643.9,644.11,6420.0
2020-03-03 13:10:00,645.18,645.99,642.13,642.14,7632.0,645.18,645.99,642.13,642.14,7632.0
2020-03-03 13:20:00,642.21,643.84,637.16,639.53,4826.0,642.21,643.84,637.16,639.53,4826.0
2020-03-03 13:30:00,639.53,640.93,638.28,638.55,4280.0,639.53,640.93,638.28,638.55,4280.0
2020-03-03 13:40:00,639.0,639.0,631.94,631.94,5393.0,639.0,639.0,631.94,631.94,5393.0
2020-03-03 13:50:00,631.23,632.09,628.85,628.85,4762.0,631.23,632.09,628.85,628.85,4762.0
2020-03-03 14:00:00,627.52,627.52,616.65,616.65,16521.0,627.52,627.52,616.65,616.65,16521.0
2020-03-03 14:10:00,616.5,622.94,615.91,620.4,5871.0,616.5,622.94,615.91,620.4,5871.0
2020-03-03 14:20:00,621.24,625.66,619.02,625.66,4728.0,621.24,625.66,619.02,625.66,4728.0
2020-03-03 14:30:00,624.25,628.97,623.78,624.0,3268.0,624.25,628.97,623.78,624.0,3268.0
2020-03-03 14:40:00,622.57,628.71,622.56,628.71,4452.0,622.57,628.71,622.56,628.71,4452.0
2020-03-03 14:50:00,629.09,629.1,625.45,626.08,3299.0,629.09,629.1,625.45,626.08,3299.0
2020-03-03 15:00:00,626.74,628.51,626.23,626.56,5506.0,626.74,628.51,626.23,626.56,5506.0
2020-03-03 15:10:00,625.7,633.54,625.7,631.83,6104.0,625.7,633.54,625.7,631.83,6104.0
2020-03-03 15:20:00,631.1,634.8,627.32,633.88,3771.0,631.1,634.8,627.32,633.88,3771.0
2020-03-03 15:30:00,634.87,635.23,620.0,620.06,10865.0,634.87,635.23,620.0,620.06,10865.0
2020-03-03 15:40:00,621.3,627.74,620.27,624.5,11206.0,621.3,627.74,620.27,624.5,11206.0
2020-03-03 15:50:00,623.36,629.1,619.26,626.05,26733.0,623.36,629.1,619.26,626.05,26733.0
2020-03-04 09:30:00,647.6,655.0,644.88,645.84,28458.0,647.6,655.0,644.88,645.84,28458.0
2020-03-04 09:40:00,645.69,651.71,645.69,650.82,6407.0,645.69,651.71,645.69,650.82,6407.0
2020-03-04 09:50:00,650.43,650.79,643.88,645.55,4000.0,650.43,650.79,643.88,645.55,4000.0
2020-03-04 10:00:00,646.38,649.22,645.09,647.21,8698.0,646.38,649.22,645.09,647.21,8698.0
2020-03-04 10:10:00,647.26,654.99,647.26,654.44,10099.0,647.26,654.99,647.26,654.44,10099.0
2020-03-04 10:20:00,654.04,654.41,651.9,652.92,3300.0,654.04,654.41,651.9,652.92,3300.0
2020-03-04 10:30:00,652.88,652.89,648.21,650.22,3930.0,652.88,652.89,648.21,650.22,3930.0
2020-03-04 10:40:00,649.65,651.43,647.72,648.84,3226.0,649.65,651.43,647.72,648.84,3226.0
2020-03-04 10:50:00,650.0,650.01,644.34,644.34,3403.0,650.0,650.01,644.34,644.34,3403.0
2020-03-04 11:00:00,645.05,645.98,643.39,644.59,4641.0,645.05,645.98,643.39,644.59,4641.0
2020-03-04 11:10:00,645.0,646.94,644.6,645.86,3640.0,645.0,646.94,644.6,645.86,3640.0
2020-03-04 11:20:00,646.05,649.8,644.86,649.8,2203.0,646.05,649.8,644.86,649.8,2203.0
2020-03-04 11:30:00,648.94,648.94,643.16,643.16,4920.0,648.94,648.94,643.16,643.16,4920.0
2020-03-04 11:40:00,642.39,643.78,642.39,643.34,1550.0,642.39,643.78,642.39,643.34,1550.0
2020-03-04 11:50:00,644.44,646.66,644.04,646.66,2114.0,644.44,646.66,644.04,646.66,2114.0
2020-03-04 12:00:00,647.25,648.08,645.95,646.35,2700.0,647.25,648.08,645.95,646.35,2700.0
2020-03-04 12:10:00,645.55,650.48,645.54,650.48,3207.0,645.55,650.48,645.54,650.48,3207.0
2020-03-04 12:20:00,650.48,650.84,648.79,650.46,2000.0,650.48,650.84,648.79,650.46,2000.0
2020-03-04 12:30:00,651.86,652.0,650.62,650.62,2500.0,651.86,652.0,650.62,650.62,2500.0
2020-03-04 12:40:00,651.28,652.0,650.99,652.0,3487.0,651.28,652.0,650.99,652.0,3487.0
2020-03-04 12:50:00,652.1,654.17,652.1,654.17,1600.0,652.1,654.17,652.1,654.17,1600.0
2020-03-04 13:00:00,654.83,656.82,654.83,656.27,3139.0,654.83,656.82,654.83,656.27,3139.0
2020-03-04 13:10:00,656.74,658.95,655.01,657.59,3166.0,656.74,658.95,655.01,657.59,3166.0
2020-03-04 13:20:00,657.81,658.78,655.73,656.19,2342.0,657.81,658.78,655.73,656.19,2342.0
2020-03-04 13:30:00,656.65,657.75,654.68,655.49,4724.0,656.65,657.75,654.68,655.49,4724.0
2020-03-04 13:40:00,655.54,655.63,652.53,653.14,4765.0,655.54,655.63,652.53,653.14,4765.0
2020-03-04 13:50:00,652.62,654.46,651.9,651.91,2025.0,652.62,654.46,651.9,651.91,2025.0
2020-03-04 14:00:00,652.63,652.63,648.56,648.56,2100.0,652.63,652.63,648.56,648.56,2100.0
2020-03-04 14:10:00,649.18,650.9,648.49,650.17,4398.0,649.18,650.9,648.49,650.17,4398.0
2020-03-04 14:20:00,650.81,653.36,650.07,653.25,1500.0,650.81,653.36,650.07,653.25,1500.0
2020-03-04 14:30:00,653.34,655.0,650.01,651.11,12925.0,653.34,655.0,650.01,651.11,12925.0
2020-03-04 14:40:00,650.4,651.33,648.76,648.78,14842.0,650.4,651.33,648.76,648.78,14842.0
2020-03-04 14:50:00,649.68,650.67,648.17,648.17,5132.0,649.68,650.67,648.17,648.17,5132.0
2020-03-04 15:00:00,648.47,649.08,646.65,646.65,1756.0,648.47,649.08,646.65,646.65,1756.0
2020-03-04 15:10:00,647.88,648.63,646.77,646.89,2741.0,647.88,648.63,646.77,646.89,2741.0
2020-03-04 15:20:00,646.14,649.99,646.0,649.98,7979.0,646.14,649.99,646.0,649.98,7979.0
2020-03-04 15:30:00,649.97,653.15,649.97,651.46,36449.0,649.97,653.15,649.97,651.46,36449.0
2020-03-04 15:40:00,651.02,652.13,647.99,648.2,7834.0,651.02,652.13,647.99,648.2,7834.0
2020-03-04 15:50:00,649.27,653.91,648.63,653.69,24984.0,649.27,653.91,648.63,653.69,24984.0
2020-03-05 09:30:00,629.25,647.66,628.95,645.85,15312.0,629.25,647.66,628.95,645.85,15312.0
2020-03-05 09:40:00,645.85,645.96,641.81,642.99,5374.0,645.85,645.96,641.81,642.99,5374.0
2020-03-05 09:50:00,642.47,642.47,635.01,636.62,5344.0,642.47,642.47,635.01,636.62,5344.0
2020-03-05 10:00:00,637.34,643.78,636.0,636.0,8173.0,637.34,643.78,636.0,636.0,8173.0
2020-03-05 10:10:00,639.75,640.24,638.47,639.67,3018.0,639.75,640.24,638.47,639.67,3018.0
2020-03-05 10:20:00,639.95,642.0,639.29,639.54,3385.0,639.95,642.0,639.29,639.54,3385.0
2020-03-05 10:30:00,639.82,641.52,638.01,638.02,2060.0,639.82,641.52,638.01,638.02,2060.0
2020-03-05 10:40:00,637.25,641.7,637.03,641.69,2900.0,637.25,641.7,637.03,641.69,2900.0
2020-03-05 10:50:00,640.31,642.05,639.38,639.38,2449.0,640.31,642.05,639.38,639.38,2449.0
2020-03-05 11:00:00,641.65,641.69,637.52,638.61,1904.0,641.65,641.69,637.52,638.61,1904.0
2020-03-05 11:10:00,641.77,644.24,641.21,643.87,4222.0,641.77,644.24,641.21,643.87,4222.0
2020-03-05 11:20:00,644.0,644.3,642.47,642.78,4931.0,644.0,644.3,642.47,642.78,4931.0
2020-03-05 11:30:00,642.99,644.03,638.75,640.41,4200.0,642.99,644.03,638.75,640.41,4200.0
2020-03-05 11:40:00,639.79,641.68,639.0,641.57,6142.0,639.79,641.68,639.0,641.57,6142.0
2020-03-05 11:50:00,641.5,642.44,638.55,640.88,4492.0,641.5,642.44,638.55,640.88,4492.0
2020-03-05 12:00:00,641.27,642.41,637.03,637.03,3505.0,641.27,642.41,637.03,637.03,3505.0
2020-03-05 12:10:00,638.0,639.0,635.26,635.7,3300.0,638.0,639.0,635.26,635.7,3300.0
2020-03-05 12:20:00,635.68,635.89,632.0,632.81,3400.0,635.68,635.89,632.0,632.81,3400.0
2020-03-05 12:30:00,632.9,634.84,628.71,628.71,2635.0,632.9,634.84,628.71,628.71,2635.0
2020-03-05 12:40:00,628.74,630.28,626.17,627.83,5852.0,628.74,630.28,626.17,627.83,5852.0
2020-03-05 12:50:00,628.81,629.0,624.39,625.76,6782.0,628.81,629.0,624.39,625.76,6782.0
2020-03-05 13:00:00,627.0,629.87,626.68,627.94,3000.0,627.0,629.87,626.68,627.94,3000.0
2020-03-05 13:10:00,626.85,626.85,622.05,625.0,5741.0,626.85,626.85,622.05,625.0,5741.0
2020-03-05 13:20:00,625.0,630.12,623.52,626.81,4626.0,625.0,630.12,623.52,626.81,4626.0
2020-03-05 13:30:00,627.43,629.6,627.43,628.56,8900.0,627.43,629.6,627.43,628.56,8900.0
2020-03-05 13:40:00,628.1,632.63,627.86,632.63,3850.0,628.1,632.63,627.86,632.63,3850.0
2020-03-05 13:50:00,633.0,633.25,627.83,631.55,2164.0,633.0,633.25,627.83,631.55,2164.0
2020-03-05 14:00:00,629.82,629.82,627.05,627.5,1600.0,629.82,629.82,627.05,627.5,1600.0
2020-03-05 14:10:00,628.26,629.96,627.5,628.82,1500.0,628.26,629.96,627.5,628.82,1500.0
2020-03-05 14:20:00,627.28,627.28,622.23,625.42,5952.0,627.28,627.28,622.23,625.42,5952.0
2020-03-05 14:30:00,624.07,629.56,623.5,629.56,6490.0,624.07,629.56,623.5,629.56,6490.0
2020-03-05 14:40:00,629.23,629.29,626.06,628.52,2577.0,629.23,629.29,626.06,628.52,2577.0
2020-03-05 14:50:00,626.89,629.31,626.02,628.25,6000.0,626.89,629.31,626.02,628.25,6000.0
2020-03-05 15:00:00,627.5,627.86,625.36,626.32,2760.0,627.5,627.86,625.36,626.32,2760.0
2020-03-05 15:10:00,625.67,626.29,622.67,625.37,10535.0,625.67,626.29,622.67,625.37,10535.0
2020-03-05 15:20:00,625.46,625.46,622.96,624.56,7564.0,625.46,625.46,622.96,624.56,7564.0
2020-03-05 15:30:00,625.1,630.13,625.09,627.74,5150.0,625.1,630.13,625.09,627.74,5150.0
2020-03-05 15:40:00,628.13,628.78,624.46,627.16,6710.0,628.13,628.78,624.46,627.16,6710.0
2020-03-05 15:50:00,626.75,630.49,626.75,628.21,17518.0,626.75,630.49,626.75,628.21,17518.0
2020-03-06 09:30:00,600.0,610.6,600.0,604.42,13828.0,600.0,610.6,600.0,604.42,13828.0
2020-03-06 09:40:00,604.02,605.81,600.0,600.0,8702.0,604.02,605.81,600.0,600.0,8702.0
2020-03-06 09:50:00,599.03,599.03,592.09,595.87,18858.0,599.03,599.03,592.09,595.87,18858.0
2020-03-06 10:00:00,598.61,600.44,595.43,598.15,17907.0,598.61,600.44,595.43,598.15,17907.0
2020-03-06 10:10:00,598.73,605.8,597.41,603.86,11203.0,598.73,605.8,597.41,603.86,11203.0
2020-03-06 10:20:00,604.98,608.7,602.01,606.62,6940.0,604.98,608.7,602.01,606.62,6940.0
2020-03-06 10:30:00,607.53,609.06,604.01,606.06,7475.0,607.53,609.06,604.01,606.06,7475.0
2020-03-06 10:40:00,605.94,610.36,604.46,610.36,10376.0,605.94,610.36,604.46,610.36,10376.0
2020-03-06 10:50:00,610.37,611.12,606.83,606.83,5505.0,610.37,611.12,606.83,606.83,5505.0
2020-03-06 11:00:00,609.45,610.16,605.98,605.99,4530.0,609.45,610.16,605.98,605.99,4530.0
2020-03-06 11:10:00,605.33,605.39,600.84,603.58,4921.0,605.33,605.39,600.84,603.58,4921.0
2020-03-06 11:20:00,602.29,603.63,601.32,602.29,3300.0,602.29,603.63,601.32,602.29,3300.0
2020-03-06 11:30:00,602.69,603.29,600.0,600.79,4897.0,602.69,603.29,600.0,600.79,4897.0
2020-03-06 11:40:00,600.76,600.76,596.27,596.27,4089.0,600.76,600.76,596.27,596.27,4089.0
2020-03-06 11:50:00,595.63,600.43,595.63,599.89,7640.0,595.63,600.43,595.63,599.89,7640.0
2020-03-06 12:00:00,599.33,599.41,598.27,598.51,1600.0,599.33,599.41,598.27,598.51,1600.0
2020-03-06 12:10:00,598.05,598.31,595.83,597.3,5849.0,598.05,598.31,595.83,597.3,5849.0
2020-03-06 12:20:00,595.91,597.66,595.71,596.67,3882.0,595.91,597.66,595.71,596.67,3882.0
2020-03-06 12:30:00,597.42,601.25,597.0,600.46,3700.0,597.42,601.25,597.0,600.46,3700.0
2020-03-06 12:40:00,601.14,601.44,598.73,598.74,6228.0,601.14,601.44,598.73,598.74,6228.0
2020-03-06 12:50:00,598.84,599.54,597.55,598.35,2448.0,598.84,599.54,597.55,598.35,2448.0
2020-03-06 13:00:00,598.52,601.05,598.0,600.31,6412.0,598.52,601.05,598.0,600.31,6412.0
2020-03-06 13:10:00,600.63,601.61,598.98,599.27,2731.0,600.63,601.61,598.98,599.27,2731.0
2020-03-06 13:20:00,598.63,602.58,598.63,599.92,3062.0,598.63,602.58,598.63,599.92,3062.0
2020-03-06 13:30:00,599.89,600.14,597.41,600.14,2948.0,599.89,600.14,597.41,600.14,2948.0
2020-03-06 13:40:00,600.06,600.06,595.11,596.0,2300.0,600.06,600.06,595.11,596.0,2300.0
2020-03-06 13:50:00,595.6,596.74,592.21,592.21,10887.0,595.6,596.74,592.21,592.21,10887.0
2020-03-06 14:00:00,591.84,593.22,590.0,591.84,11366.0,591.84,593.22,590.0,591.84,11366.0
2020-03-06 14:10:00,592.29,593.37,590.03,592.01,4508.0,592.29,593.37,590.03,592.01,4508.0
2020-03-06 14:20:00,592.09,594.03,591.58,593.37,2100.0,592.09,594.03,591.58,593.37,2100.0
2020-03-06 14:30:00,593.5,593.5,590.5,590.76,5575.0,593.5,593.5,590.5,590.76,5575.0
2020-03-06 14:40:00,590.42,591.81,588.83,589.0,22795.0,590.42,591.81,588.83,589.0,22795.0
2020-03-06 14:50:00,588.92,588.92,585.89,587.27,13439.0,588.92,588.92,585.89,587.27,13439.0
2020-03-06 15:00:00,587.71,589.8,586.79,589.8,18006.0,587.71,589.8,586.79,589.8,18006.0
2020-03-06 15:10:00,589.08,596.7,588.75,596.68,11236.0,589.08,596.7,588.75,596.68,11236.0
2020-03-06 15:20:00,596.06,599.77,595.07,599.5,17054.0,596.06,599.77,595.07,599.5,17054.0
2020-03-06 15:30:00,599.47,607.94,598.95,606.4,11344.0,599.47,607.94,598.95,606.4,11344.0
2020-03-06 15:40:00,605.97,611.2,605.0,611.14,10515.0,605.97,611.2,605.0,611.14,10515.0
2020-03-06 15:50:00,611.17,618.06,611.04,614.51,31396.0,611.17,618.06,611.04,614.51,31396.0
2020-03-09 09:30:00,547.36,559.97,538.56,547.74,24007.0,547.36,559.97,538.56,547.74,24007.0
2020-03-09 09:40:00,545.49,550.0,545.49,546.5,1589.0,545.49,550.0,545.49,546.5,1589.0
2020-03-09 09:50:00,546.95,562.34,543.98,560.39,16081.0,546.95,562.34,543.98,560.39,16081.0
2020-03-09 10:00:00,564.02,564.71,558.37,558.42,10383.0,564.02,564.71,558.37,558.42,10383.0
2020-03-09 10:10:00,558.45,574.17,558.45,573.47,15314.0,558.45,574.17,558.45,573.47,15314.0
2020-03-09 10:20:00,571.47,575.98,567.12,573.39,9475.0,571.47,575.98,567.12,573.39,9475.0
2020-03-09 10:30:00,573.63,576.9,568.4,570.27,8346.0,573.63,576.9,568.4,570.27,8346.0
2020-03-09 10:40:00,571.35,573.11,563.98,564.76,17665.0,571.35,573.11,563.98,564.76,17665.0
2020-03-09 10:50:00,564.49,569.46,563.26,566.78,17386.0,564.49,569.46,563.26,566.78,17386.0
2020-03-09 11:00:00,566.01,569.28,565.6,568.76,16565.0,566.01,569.28,565.6,568.76,16565.0
2020-03-09 11:10:00,569.5,572.42,568.35,571.64,17707.0,569.5,572.42,568.35,571.64,17707.0
2020-03-09 11:20:00,571.98,573.96,571.74,573.13,24596.0,571.98,573.96,571.74,573.13,24596.0
2020-03-09 11:30:00,573.25,575.87,571.75,573.08,24385.0,573.25,575.87,571.75,573.08,24385.0
2020-03-09 11:40:00,572.72,575.0,572.52,574.54,7250.0,572.72,575.0,572.52,574.54,7250.0
2020-03-09 11:50:00,574.75,576.9,572.2,576.9,8603.0,574.75,576.9,572.2,576.9,8603.0
2020-03-09 12:00:00,575.68,580.0,574.04,578.41,4511.0,575.68,580.0,574.04,578.41,4511.0
2020-03-09 12:10:00,579.76,579.79,573.3,573.48,17373.0,579.76,579.79,573.3,573.48,17373.0
2020-03-09 12:20:00,573.27,574.79,572.09,573.23,12798.0,573.27,574.79,572.09,573.23,12798.0
2020-03-09 12:30:00,572.59,576.11,571.5,574.42,18768.0,572.59,576.11,571.5,574.42,18768.0
2020-03-09 12:40:00,575.15,576.44,572.94,576.33,20028.0,575.15,576.44,572.94,576.33,20028.0
2020-03-09 12:50:00,576.59,578.98,576.59,577.38,15801.0,576.59,578.98,576.59,577.38,15801.0
2020-03-09 13:00:00,577.52,580.0,576.89,579.02,25548.0,577.52,580.0,576.89,579.02,25548.0
2020-03-09 13:10:00,579.35,580.47,579.13,580.1,4379.0,579.35,580.47,579.13,580.1,4379.0
2020-03-09 13:20:00,579.54,581.98,579.22,581.39,11828.0,579.54,581.98,579.22,581.39,11828.0
2020-03-09 13:30:00,581.05,581.48,577.58,578.18,9759.0,581.05,581.48,577.58,578.18,9759.0
2020-03-09 13:40:00,576.95,577.54,570.25,570.25,27594.0,576.95,577.54,570.25,570.25,27594.0
2020-03-09 13:50:00,569.06,569.6,566.39,568.0,5450.0,569.06,569.6,566.39,568.0,5450.0
2020-03-09 14:00:00,566.51,566.51,556.9,556.9,9476.0,566.51,566.51,556.9,556.9,9476.0
2020-03-09 14:10:00,555.91,559.98,555.01,556.31,13430.0,555.91,559.98,555.01,556.31,13430.0
2020-03-09 14:20:00,556.87,557.5,546.09,546.09,23044.0,556.87,557.5,546.09,546.09,23044.0
2020-03-09 14:30:00,546.1,546.88,543.6,546.88,21932.0,546.1,546.88,543.6,546.88,21932.0
2020-03-09 14:40:00,547.67,548.12,540.17,540.41,13005.0,547.67,548.12,540.17,540.41,13005.0
2020-03-09 14:50:00,540.71,546.29,540.71,544.0,16780.0,540.71,546.29,540.71,544.0,16780.0
2020-03-09 15:00:00,542.78,545.86,537.98,543.23,23875.0,542.78,545.86,537.98,543.23,23875.0
2020-03-09 15:10:00,541.09,542.47,540.5,540.59,27372.0,541.09,542.47,540.5,540.59,27372.0
2020-03-09 15:20:00,540.55,545.23,539.01,541.8,45336.0,540.55,545.23,539.01,541.8,45336.0
2020-03-09 15:30:00,541.24,543.86,539.1,540.98,17492.0,541.24,543.86,539.1,540.98,17492.0
2020-03-09 15:40:00,541.44,546.9,540.09,546.9,18492.0,541.44,546.9,540.09,546.9,18492.0
2020-03-09 15:50:00,545.32,545.83,539.0,539.0,38518.0,545.32,545.83,539.0,539.0,38518.0
2020-03-10 09:30:00,566.35,572.56,563.0,566.01,31047.0,566.35,572.56,563.0,566.01,31047.0
2020-03-10 09:40:00,565.35,572.54,560.84,568.26,25651.0,565.35,572.54,560.84,568.26,25651.0
2020-03-10 09:50:00,568.88,569.72,563.07,567.49,15235.0,568.88,569.72,563.07,567.49,15235.0
2020-03-10 10:00:00,567.42,567.6,563.74,567.23,21220.0,567.42,567.6,563.74,567.23,21220.0
2020-03-10 10:10:00,567.21,569.98,565.51,569.57,25849.0,567.21,569.98,565.51,569.57,25849.0
2020-03-10 10:20:00,569.61,572.55,569.01,572.55,10388.0,569.61,572.55,569.01,572.55,10388.0
2020-03-10 10:30:00,572.54,574.05,571.06,573.81,10620.0,572.54,574.05,571.06,573.81,10620.0
2020-03-10 10:40:00,574.06,574.61,569.64,570.85,17544.0,574.06,574.61,569.64,570.85,17544.0
2020-03-10 10:50:00,570.32,571.06,566.61,567.57,19288.0,570.32,571.06,566.61,567.57,19288.0
2020-03-10 11:00:00,567.06,568.27,565.01,565.8,9606.0,567.06,568.27,565.01,565.8,9606.0
2020-03-10 11:10:00,565.14,565.14,555.18,555.19,4599.0,565.14,565.14,555.18,555.19,4599.0
2020-03-10 11:20:00,555.71,556.57,550.18,552.68,9700.0,555.71,556.57,550.18,552.68,9700.0
2020-03-10 11:30:00,552.57,553.08,546.03,548.05,18750.0,552.57,553.08,546.03,548.05,18750.0
2020-03-10 11:40:00,548.9,555.41,546.66,554.61,5043.0,548.9,555.41,546.66,554.61,5043.0
2020-03-10 11:50:00,554.45,554.45,547.79,550.52,4500.0,554.45,554.45,547.79,550.52,4500.0
2020-03-10 12:00:00,551.13,555.65,551.13,555.41,3100.0,551.13,555.65,551.13,555.41,3100.0
2020-03-10 12:10:00,556.33,564.3,555.89,564.18,7926.0,556.33,564.3,555.89,564.18,7926.0
2020-03-10 12:20:00,563.21,564.06,560.45,560.46,6100.0,563.21,564.06,560.45,560.46,6100.0
2020-03-10 12:30:00,559.52,560.1,558.36,559.02,4222.0,559.52,560.1,558.36,559.02,4222.0
2020-03-10 12:40:00,559.55,562.25,558.2,561.14,7102.0,559.55,562.25,558.2,561.14,7102.0
2020-03-10 12:50:00,560.42,564.85,560.42,564.43,4709.0,560.42,564.85,560.42,564.43,4709.0
2020-03-10 13:00:00,564.43,566.0,562.99,565.89,12985.0,564.43,566.0,562.99,565.89,12985.0
2020-03-10 13:10:00,565.98,568.96,565.18,568.43,11573.0,565.98,568.96,565.18,568.43,11573.0
2020-03-10 13:20:00,568.2,570.63,567.66,570.63,5299.0,568.2,570.63,567.66,570.63,5299.0
2020-03-10 13:30:00,571.04,572.0,570.62,571.32,6914.0,571.04,572.0,570.62,571.32,6914.0
2020-03-10 13:40:00,571.94,572.63,565.83,565.83,4361.0,571.94,572.63,565.83,565.83,4361.0
2020-03-10 13:50:00,565.82,567.45,564.95,565.71,2789.0,565.82,567.45,564.95,565.71,2789.0
2020-03-10 14:00:00,564.44,565.61,563.08,565.61,5700.0,564.44,565.61,563.08,565.61,5700.0
2020-03-10 14:10:00,565.64,566.26,565.0,566.26,8492.0,565.64,566.26,565.0,566.26,8492.0
2020-03-10 14:20:00,566.68,567.0,561.27,565.45,8485.0,566.68,567.0,561.27,565.45,8485.0
2020-03-10 14:30:00,564.44,566.67,564.43,566.16,7865.0,564.44,566.67,564.43,566.16,7865.0
2020-03-10 14:40:00,566.16,579.19,566.15,579.19,11896.0,566.16,579.19,566.15,579.19,11896.0
2020-03-10 14:50:00,578.51,580.0,577.76,578.35,14596.0,578.51,580.0,577.76,578.35,14596.0
2020-03-10 15:00:00,579.0,583.61,578.52,582.74,9033.0,579.0,583.61,578.52,582.74,9033.0
2020-03-10 15:10:00,582.59,587.89,582.58,587.43,10520.0,582.59,587.89,582.58,587.43,10520.0
2020-03-10 15:20:00,588.05,589.99,585.87,587.38,16907.0,588.05,589.99,585.87,587.38,16907.0
2020-03-10 15:30:00,587.99,591.13,585.28,591.13,18873.0,587.99,591.13,585.28,591.13,18873.0
2020-03-10 15:40:00,590.55,593.4,588.22,592.29,21235.0,590.55,593.4,588.22,592.29,21235.0
2020-03-10 15:50:00,592.99,599.08,592.77,599.08,74788.0,592.99,599.08,592.77,599.08,74788.0
2020-03-11 09:30:00,578.01,583.45,571.19,578.32,19430.0,578.01,583.45,571.19,578.32,19430.0
2020-03-11 09:40:00,578.08,579.0,571.1,572.56,8143.0,578.08,579.0,571.1,572.56,8143.0
2020-03-11 09:50:00,572.22,575.9,567.65,571.86,9375.0,572.22,575.9,567.65,571.86,9375.0
2020-03-11 10:00:00,571.22,574.22,566.51,570.98,17074.0,571.22,574.22,566.51,570.98,17074.0
2020-03-11 10:10:00,570.22,572.2,568.6,569.2,5767.0,570.22,572.2,568.6,569.2,5767.0
2020-03-11 10:20:00,568.9,571.09,568.09,569.63,5967.0,568.9,571.09,568.09,569.63,5967.0
2020-03-11 10:30:00,569.96,571.0,565.17,568.59,8348.0,569.96,571.0,565.17,568.59,8348.0
2020-03-11 10:40:00,570.09,572.75,566.54,568.35,11610.0,570.09,572.75,566.54,568.35,11610.0
2020-03-11 10:50:00,567.57,567.57,565.0,567.38,3036.0,567.57,567.57,565.0,567.38,3036.0
2020-03-11 11:00:00,568.18,570.05,567.78,569.87,3090.0,568.18,570.05,567.78,569.87,3090.0
2020-03-11 11:10:00,570.0,570.66,566.64,566.64,2300.0,570.0,570.66,566.64,566.64,2300.0
2020-03-11 11:20:00,566.48,566.48,559.59,561.26,6151.0,566.48,566.48,559.59,561.26,6151.0
2020-03-11 11:30:00,561.5,562.05,558.03,560.72,5693.0,561.5,562.05,558.03,560.72,5693.0
2020-03-11 11:40:00,560.87,560.88,558.22,558.22,2050.0,560.87,560.88,558.22,558.22,2050.0
2020-03-11 11:50:00,559.63,561.22,557.57,558.84,4505.0,559.63,561.22,557.57,558.84,4505.0
2020-03-11 12:00:00,559.63,561.6,558.79,559.0,2140.0,559.63,561.6,558.79,559.0,2140.0
2020-03-11 12:10:00,560.98,565.61,559.12,565.61,7414.0,560.98,565.61,559.12,565.61,7414.0
2020-03-11 12:20:00,564.49,566.96,559.1,560.29,3711.0,564.49,566.96,559.1,560.29,3711.0
2020-03-11 12:30:00,559.36,559.52,557.01,557.99,5000.0,559.36,559.52,557.01,557.99,5000.0
2020-03-11 12:40:00,557.22,557.22,550.0,552.53,6521.0,557.22,557.22,550.0,552.53,6521.0
2020-03-11 12:50:00,552.04,555.79,552.0,553.12,5250.0,552.04,555.79,552.0,553.12,5250.0
2020-03-11 13:00:00,553.0,553.27,549.99,550.45,6985.0,553.0,553.27,549.99,550.45,6985.0
2020-03-11 13:10:00,550.75,551.75,547.37,550.18,5685.0,550.75,551.75,547.37,550.18,5685.0
2020-03-11 13:20:00,550.14,553.75,549.05,553.73,7671.0,550.14,553.75,549.05,553.73,7671.0
2020-03-11 13:30:00,553.05,553.05,549.08,550.22,6758.0,553.05,553.05,549.08,550.22,6758.0
2020-03-11 13:40:00,550.92,553.89,549.12,553.0,4945.0,550.92,553.89,549.12,553.0,4945.0
2020-03-11 13:50:00,553.0,554.14,551.32,553.0,6131.0,553.0,554.14,551.32,553.0,6131.0
2020-03-11 14:00:00,553.69,554.92,549.75,550.78,10134.0,553.69,554.92,549.75,550.78,10134.0
2020-03-11 14:10:00,550.5,550.5,544.42,545.75,5202.0,550.5,550.5,544.42,545.75,5202.0
2020-03-11 14:20:00,545.0,546.36,544.86,545.37,2707.0,545.0,546.36,544.86,545.37,2707.0
2020-03-11 14:30:00,546.91,549.99,545.02,547.53,8069.0,546.91,549.99,545.02,547.53,8069.0
2020-03-11 14:40:00,547.05,549.48,546.03,548.1,4310.0,547.05,549.48,546.03,548.1,4310.0
2020-03-11 14:50:00,546.95,548.56,543.51,546.13,15683.0,546.95,548.56,543.51,546.13,15683.0
2020-03-11 15:00:00,546.72,549.18,540.72,541.08,24866.0,546.72,549.18,540.72,541.08,24866.0
2020-03-11 15:10:00,542.56,545.86,539.79,543.5,12246.0,542.56,545.86,539.79,543.5,12246.0
2020-03-11 15:20:00,542.91,544.46,540.13,542.29,9358.0,542.91,544.46,540.13,542.29,9358.0
2020-03-11 15:30:00,542.6,550.1,541.88,550.1,6322.0,542.6,550.1,541.88,550.1,6322.0
2020-03-11 15:40:00,550.93,557.12,549.73,552.74,16700.0,550.93,557.12,549.73,552.74,16700.0
2020-03-11 15:50:00,552.7,555.97,550.11,551.01,18153.0,552.7,555.97,550.11,551.01,18153.0
2020-03-12 09:30:00,496.22,499.0,490.52,492.14,41347.0,496.22,499.0,490.52,492.14,41347.0
2020-03-12 09:40:00,492.14,492.14,492.14,492.14,0.0,492.14,492.14,492.14,492.14,0.0
2020-03-12 09:50:00,490.0,514.96,490.0,512.45,86278.0,490.0,514.96,490.0,512.45,86278.0
2020-03-12 10:00:00,512.45,518.76,512.45,515.02,28342.0,512.45,518.76,512.45,515.02,28342.0
2020-03-12 10:10:00,515.22,520.0,512.98,515.13,16215.0,515.22,520.0,512.98,515.13,16215.0
2020-03-12 10:20:00,512.6,518.5,508.74,512.87,47482.0,512.6,518.5,508.74,512.87,47482.0
2020-03-12 10:30:00,511.31,516.72,510.02,510.13,14084.0,511.31,516.72,510.02,510.13,14084.0
2020-03-12 10:40:00,511.05,511.21,509.05,509.05,30736.0,511.05,511.21,509.05,509.05,30736.0
2020-03-12 10:50:00,508.9,510.23,508.56,509.98,29055.0,508.9,510.23,508.56,509.98,29055.0
2020-03-12 11:00:00,508.84,510.0,508.56,508.56,12344.0,508.84,510.0,508.56,508.56,12344.0
2020-03-12 11:10:00,508.64,509.67,505.21,507.7,14864.0,508.64,509.67,505.21,507.7,14864.0
2020-03-12 11:20:00,507.76,507.76,503.21,503.65,11800.0,507.76,507.76,503.21,503.65,11800.0
2020-03-12 11:30:00,504.26,505.15,500.01,500.01,5122.0,504.26,505.15,500.01,500.01,5122.0
2020-03-12 11:40:00,500.51,500.7,495.77,496.49,7153.0,500.51,500.7,495.77,496.49,7153.0
2020-03-12 11:50:00,496.27,499.32,490.59,495.28,16446.0,496.27,499.32,490.59,495.28,16446.0
2020-03-12 12:00:00,495.9,495.91,490.0,491.09,5058.0,495.9,495.91,490.0,491.09,5058.0
2020-03-12 12:10:00,491.08,491.15,487.02,487.31,10775.0,491.08,491.15,487.02,487.31,10775.0
2020-03-12 12:20:00,487.84,494.5,487.25,494.39,11655.0,487.84,494.5,487.25,494.39,11655.0
2020-03-12 12:30:00,493.23,493.23,490.37,492.1,7027.0,493.23,493.23,490.37,492.1,7027.0
2020-03-12 12:40:00,490.24,491.65,488.02,488.02,9621.0,490.24,491.65,488.02,488.02,9621.0
2020-03-12 12:50:00,488.79,497.37,484.04,496.64,36951.0,488.79,497.37,484.04,496.64,36951.0
2020-03-12 13:00:00,495.03,507.31,492.61,499.06,38958.0,495.03,507.31,492.61,499.06,38958.0
2020-03-12 13:10:00,497.9,500.12,493.02,496.02,10631.0,497.9,500.12,493.02,496.02,10631.0
2020-03-12 13:20:00,498.28,498.91,491.0,494.84,11411.0,498.28,498.91,491.0,494.84,11411.0
2020-03-12 13:30:00,495.07,496.34,487.07,488.14,5599.0,495.07,496.34,487.07,488.14,5599.0
2020-03-12 13:40:00,488.35,490.33,487.22,489.46,13750.0,488.35,490.33,487.22,489.46,13750.0
2020-03-12 13:50:00,490.08,490.08,487.18,489.11,12584.0,490.08,490.08,487.18,489.11,12584.0
2020-03-12 14:00:00,489.56,490.08,486.99,487.0,17565.0,489.56,490.08,486.99,487.0,17565.0
2020-03-12 14:10:00,487.0,487.35,480.37,480.37,12051.0,487.0,487.35,480.37,480.37,12051.0
2020-03-12 14:20:00,481.25,481.25,475.57,477.22,22581.0,481.25,481.25,475.57,477.22,22581.0
2020-03-12 14:30:00,478.22,479.23,472.25,472.84,19209.0,478.22,479.23,472.25,472.84,19209.0
2020-03-12 14:40:00,472.84,477.0,472.25,476.43,39660.0,472.84,477.0,472.25,476.43,39660.0
2020-03-12 14:50:00,477.49,480.05,474.52,476.05,16440.0,477.49,480.05,474.52,476.05,16440.0
2020-03-12 15:00:00,476.82,484.65,475.68,483.96,20268.0,476.82,484.65,475.68,483.96,20268.0
2020-03-12 15:10:00,484.44,490.14,480.9,485.12,12554.0,484.44,490.14,480.9,485.12,12554.0
2020-03-12 15:20:00,485.12,490.55,484.32,490.47,21916.0,485.12,490.55,484.32,490.47,21916.0
2020-03-12 15:30:00,491.33,493.67,489.83,492.0,72574.0,491.33,493.67,489.83,492.0,72574.0
2020-03-12 15:40:00,491.71,497.96,491.33,496.86,31279.0,491.71,497.96,491.33,496.86,31279.0
2020-03-12 15:50:00,497.8,502.98,496.67,502.01,222216.0,497.8,502.98,496.67,502.01,222216.0
2020-03-13 09:30:00,534.43,549.97,534.43,535.51,83881.0,534.43,549.97,534.43,535.51,83881.0
2020-03-13 09:40:00,535.51,537.35,529.79,530.0,42295.0,535.51,537.35,529.79,530.0,42295.0
2020-03-13 09:50:00,530.51,530.51,520.42,520.52,25689.0,530.51,530.51,520.42,520.52,25689.0
2020-03-13 10:00:00,520.91,521.92,517.93,517.95,23498.0,520.91,521.92,517.93,517.95,23498.0
2020-03-13 10:10:00,518.06,518.06,510.06,514.28,40105.0,518.06,518.06,510.06,514.28,40105.0
2020-03-13 10:20:00,513.54,519.57,513.54,517.97,17088.0,513.54,519.57,513.54,517.97,17088.0
2020-03-13 10:30:00,517.97,520.4,515.7,515.7,10574.0,517.97,520.4,515.7,515.7,10574.0
2020-03-13 10:40:00,518.26,519.99,515.0,518.88,23419.0,518.26,519.99,515.0,518.88,23419.0
2020-03-13 10:50:00,519.0,520.0,512.48,512.83,10944.0,519.0,520.0,512.48,512.83,10944.0
2020-03-13 11:00:00,513.56,521.6,513.56,521.6,7086.0,513.56,521.6,513.56,521.6,7086.0
2020-03-13 11:10:00,520.61,520.61,515.0,519.96,54849.0,520.61,520.61,515.0,519.96,54849.0
2020-03-13 11:20:00,520.73,520.73,512.84,513.49,15736.0,520.73,520.73,512.84,513.49,15736.0
2020-03-13 11:30:00,514.76,514.76,502.63,503.76,16239.0,514.76,514.76,502.63,503.76,16239.0
2020-03-13 11:40:00,503.97,503.97,494.17,495.08,10907.0,503.97,503.97,494.17,495.08,10907.0
2020-03-13 11:50:00,495.27,504.17,493.8,503.11,7967.0,495.27,504.17,493.8,503.11,7967.0
2020-03-13 12:00:00,502.23,506.3,502.02,502.57,22246.0,502.23,506.3,502.02,502.57,22246.0
2020-03-13 12:10:00,502.73,504.41,500.01,500.45,11791.0,502.73,504.41,500.01,500.45,11791.0
2020-03-13 12:20:00,500.97,503.0,500.56,501.13,6547.0,500.97,503.0,500.56,501.13,6547.0
2020-03-13 12:30:00,500.76,508.64,500.57,508.64,8802.0,500.76,508.64,500.57,508.64,8802.0
2020-03-13 12:40:00,508.8,509.6,507.98,508.47,8887.0,508.8,509.6,507.98,508.47,8887.0
2020-03-13 12:50:00,508.87,510.74,507.97,508.51,12836.0,508.87,510.74,507.97,508.51,12836.0
2020-03-13 13:00:00,508.36,512.7,508.07,510.13,6654.0,508.36,512.7,508.07,510.13,6654.0
2020-03-13 13:10:00,510.72,514.75,510.15,510.44,8963.0,510.72,514.75,510.15,510.44,8963.0
2020-03-13 13:20:00,511.15,526.46,510.81,524.57,46229.0,511.15,526.46,510.81,524.57,46229.0
2020-03-13 13:30:00,525.84,532.63,523.44,524.65,12764.0,525.84,532.63,523.44,524.65,12764.0
2020-03-13 13:40:00,526.92,526.92,520.25,523.64,7850.0,526.92,526.92,520.25,523.64,7850.0
2020-03-13 13:50:00,522.91,525.47,522.47,523.28,6215.0,522.91,525.47,522.47,523.28,6215.0
2020-03-13 14:00:00,523.24,523.68,511.65,512.49,7332.0,523.24,523.68,511.65,512.49,7332.0
2020-03-13 14:10:00,511.14,512.36,508.98,510.02,11137.0,511.14,512.36,508.98,510.02,11137.0
2020-03-13 14:20:00,510.15,512.31,509.41,509.77,12608.0,510.15,512.31,509.41,509.77,12608.0
2020-03-13 14:30:00,509.09,510.69,508.49,509.84,6873.0,509.09,510.69,508.49,509.84,6873.0
2020-03-13 14:40:00,509.56,517.3,509.56,514.03,16844.0,509.56,517.3,509.56,514.03,16844.0
2020-03-13 14:50:00,514.04,515.57,512.47,512.8,11546.0,514.04,515.57,512.47,512.8,11546.0
2020-03-13 15:00:00,513.4,518.35,513.4,518.24,22013.0,513.4,518.35,513.4,518.24,22013.0
2020-03-13 15:10:00,518.33,519.67,516.52,518.73,23837.0,518.33,519.67,516.52,518.73,23837.0
2020-03-13 15:20:00,518.5,519.84,518.03,519.16,29407.0,518.5,519.84,518.03,519.16,29407.0
2020-03-13 15:30:00,518.82,520.85,512.08,519.65,30399.0,518.82,520.85,512.08,519.65,30399.0
2020-03-13 15:40:00,519.75,526.64,519.75,525.0,51690.0,519.75,526.64,519.75,525.0,51690.0
2020-03-13 15:50:00,525.18,535.84,524.64,535.69,60508.0,525.18,535.84,524.64,535.69,60508.0
2020-03-16 09:30:00,467.9,467.9,467.9,467.9,100.0,467.9,467.9,467.9,467.9,100.0
2020-03-16 09:40:00,455.0,471.0,451.0,452.0,27336.0,455.0,471.0,451.0,452.0,27336.0
2020-03-16 09:50:00,454.99,471.35,452.27,468.44,21380.0,454.99,471.35,452.27,468.44,21380.0
2020-03-16 10:00:00,466.79,473.88,464.0,470.73,21708.0,466.79,473.88,464.0,470.73,21708.0
2020-03-16 10:10:00,471.13,472.65,466.86,467.04,30207.0,471.13,472.65,466.86,467.04,30207.0
2020-03-16 10:20:00,465.29,471.8,465.25,468.86,38290.0,465.29,471.8,465.25,468.86,38290.0
2020-03-16 10:30:00,468.76,480.0,468.26,479.88,28276.0,468.76,480.0,468.26,479.88,28276.0
2020-03-16 10:40:00,479.74,485.0,478.54,482.49,8898.0,479.74,485.0,478.54,482.49,8898.0
2020-03-16 10:50:00,483.59,486.99,482.48,485.64,21817.0,483.59,486.99,482.48,485.64,21817.0
2020-03-16 11:00:00,485.12,490.0,484.99,488.75,7079.0,485.12,490.0,484.99,488.75,7079.0
2020-03-16 11:10:00,488.8,496.54,488.03,494.97,13600.0,488.8,496.54,488.03,494.97,13600.0
2020-03-16 11:20:00,495.89,502.85,495.09,502.85,8698.0,495.89,502.85,495.09,502.85,8698.0
2020-03-16 11:30:00,504.44,507.11,501.26,506.71,11558.0,504.44,507.11,501.26,506.71,11558.0
2020-03-16 11:40:00,506.02,506.02,502.33,503.81,4194.0,506.02,506.02,502.33,503.81,4194.0
2020-03-16 11:50:00,505.0,507.16,500.42,502.0,23114.0,505.0,507.16,500.42,502.0,23114.0
2020-03-16 12:00:00,501.39,501.39,496.28,496.66,6566.0,501.39,501.39,496.28,496.66,6566.0
2020-03-16 12:10:00,497.22,497.51,492.89,493.13,4694.0,497.22,497.51,492.89,493.13,4694.0
2020-03-16 12:20:00,493.74,498.71,493.22,498.25,2811.0,493.74,498.71,493.22,498.25,2811.0
2020-03-16 12:30:00,498.39,502.63,490.0,494.38,7159.0,498.39,502.63,490.0,494.38,7159.0
2020-03-16 12:40:00,494.39,499.99,494.39,497.58,4562.0,494.39,499.99,494.39,497.58,4562.0
2020-03-16 12:50:00,497.71,498.29,493.25,496.99,14510.0,497.71,498.29,493.25,496.99,14510.0
2020-03-16 13:00:00,495.73,495.73,489.99,489.99,2026.0,495.73,495.73,489.99,489.99,2026.0
2020-03-16 13:10:00,489.12,493.25,488.28,490.46,7230.0,489.12,493.25,488.28,490.46,7230.0
2020-03-16 13:20:00,490.48,491.97,484.41,484.41,2840.0,490.48,491.97,484.41,484.41,2840.0
2020-03-16 13:30:00,484.26,485.99,477.9,479.03,6798.0,484.26,485.99,477.9,479.03,6798.0
2020-03-16 13:40:00,479.11,479.48,473.85,476.08,11720.0,479.11,479.48,473.85,476.08,11720.0
2020-03-16 13:50:00,476.29,478.07,474.06,474.5,11705.0,476.29,478.07,474.06,474.5,11705.0
2020-03-16 14:00:00,473.12,474.52,470.01,471.81,5206.0,473.12,474.52,470.01,471.81,5206.0
2020-03-16 14:10:00,470.38,472.0,470.0,470.0,2840.0,470.38,472.0,470.0,470.0,2840.0
2020-03-16 14:20:00,469.1,469.12,465.22,469.12,8858.0,469.1,469.12,465.22,469.12,8858.0
2020-03-16 14:30:00,470.24,477.49,470.23,472.38,16254.0,470.24,477.49,470.23,472.38,16254.0
2020-03-16 14:40:00,470.15,470.15,465.74,467.31,6625.0,470.15,470.15,465.74,467.31,6625.0
2020-03-16 14:50:00,467.31,473.32,466.08,471.34,22047.0,467.31,473.32,466.08,471.34,22047.0
2020-03-16 15:00:00,473.65,475.6,469.63,470.96,14175.0,473.65,475.6,469.63,470.96,14175.0
2020-03-16 15:10:00,471.23,476.75,469.51,476.58,7422.0,471.23,476.75,469.51,476.58,7422.0
2020-03-16 15:20:00,476.3,480.96,475.92,479.63,17362.0,476.3,480.96,475.92,479.63,17362.0
2020-03-16 15:30:00,479.11,479.61,468.43,470.5,19531.0,479.11,479.61,468.43,470.5,19531.0
2020-03-16 15:40:00,470.0,471.67,466.74,469.02,32611.0,470.0,471.67,466.74,469.02,32611.0
2020-03-16 15:50:00,469.73,470.22,466.0,467.22,62569.0,469.73,470.22,466.0,467.22,62569.0
2020-03-17 09:30:00,472.08,479.99,456.02,458.34,15404.0,472.08,479.99,456.02,458.34,15404.0
2020-03-17 09:40:00,455.93,460.17,450.0,450.12,15208.0,455.93,460.17,450.0,450.12,15208.0
2020-03-17 09:50:00,450.0,450.29,428.01,429.34,24572.0,450.0,450.29,428.01,429.34,24572.0
2020-03-17 10:00:00,429.09,436.0,425.65,434.69,14443.0,429.09,436.0,425.65,434.69,14443.0
2020-03-17 10:10:00,437.0,438.1,433.07,433.07,24238.0,437.0,438.1,433.07,433.07,24238.0
2020-03-17 10:20:00,434.78,440.0,432.0,439.03,15636.0,434.78,440.0,432.0,439.03,15636.0
2020-03-17 10:30:00,439.98,448.4,439.07,444.72,14305.0,439.98,448.4,439.07,444.72,14305.0
2020-03-17 10:40:00,443.01,454.05,442.81,452.42,10137.0,443.01,454.05,442.81,452.42,10137.0
2020-03-17 10:50:00,452.78,456.52,446.64,456.52,12866.0,452.78,456.52,446.64,456.52,12866.0
2020-03-17 11:00:00,454.42,465.04,453.19,465.04,14875.0,454.42,465.04,453.19,465.04,14875.0
2020-03-17 11:10:00,465.04,469.58,463.54,469.58,22225.0,465.04,469.58,463.54,469.58,22225.0
2020-03-17 11:20:00,467.23,473.65,462.53,468.65,22899.0,467.23,473.65,462.53,468.65,22899.0
2020-03-17 11:30:00,465.61,473.99,464.34,471.54,10643.0,465.61,473.99,464.34,471.54,10643.0
2020-03-17 11:40:00,472.0,477.0,468.77,475.57,14809.0,472.0,477.0,468.77,475.57,14809.0
2020-03-17 11:50:00,477.0,483.57,476.95,480.91,4496.0,477.0,483.57,476.95,480.91,4496.0
2020-03-17 12:00:00,478.59,490.0,477.5,490.0,7339.0,478.59,490.0,477.5,490.0,7339.0
2020-03-17 12:10:00,490.55,500.0,485.01,489.1,14042.0,490.55,500.0,485.01,489.1,14042.0
2020-03-17 12:20:00,488.92,496.0,484.14,488.93,18017.0,488.92,496.0,484.14,488.93,18017.0
2020-03-17 12:30:00,488.93,494.99,485.61,489.42,8115.0,488.93,494.99,485.61,489.42,8115.0
2020-03-17 12:40:00,488.83,489.9,485.63,488.29,7726.0,488.83,489.9,485.63,488.29,7726.0
2020-03-17 12:50:00,486.43,487.93,479.22,482.7,23252.0,486.43,487.93,479.22,482.7,23252.0
2020-03-17 13:00:00,483.37,487.81,481.74,482.95,8189.0,483.37,487.81,481.74,482.95,8189.0
2020-03-17 13:10:00,482.84,483.21,473.0,481.2,20973.0,482.84,483.21,473.0,481.2,20973.0
2020-03-17 13:20:00,480.39,483.2,478.11,479.13,9423.0,480.39,483.2,478.11,479.13,9423.0
2020-03-17 13:30:00,479.12,486.01,478.35,483.38,6877.0,479.12,486.01,478.35,483.38,6877.0
2020-03-17 13:40:00,485.3,490.54,485.3,489.84,3570.0,485.3,490.54,485.3,489.84,3570.0
2020-03-17 13:50:00,491.76,492.19,488.86,491.48,5249.0,491.76,492.19,488.86,491.48,5249.0
2020-03-17 14:00:00,490.63,492.56,487.98,492.56,3949.0,490.63,492.56,487.98,492.56,3949.0
2020-03-17 14:10:00,493.89,494.7,492.74,494.02,6454.0,493.89,494.7,492.74,494.02,6454.0
2020-03-17 14:20:00,492.93,493.38,488.21,492.49,4438.0,492.93,493.38,488.21,492.49,4438.0
2020-03-17 14:30:00,492.92,494.69,492.92,493.63,3876.0,492.92,494.69,492.92,493.63,3876.0
2020-03-17 14:40:00,493.57,494.68,488.3,489.3,13075.0,493.57,494.68,488.3,489.3,13075.0
2020-03-17 14:50:00,488.76,492.99,486.98,492.99,6958.0,488.76,492.99,486.98,492.99,6958.0
2020-03-17 15:00:00,492.1,492.68,482.25,488.38,13871.0,492.1,492.68,482.25,488.38,13871.0
2020-03-17 15:10:00,487.92,488.28,482.83,487.26,13462.0,487.92,488.28,482.83,487.26,13462.0
2020-03-17 15:20:00,486.92,486.95,481.7,483.87,15039.0,486.92,486.95,481.7,483.87,15039.0
2020-03-17 15:30:00,483.25,493.14,483.25,493.14,14579.0,483.25,493.14,483.25,493.14,14579.0
2020-03-17 15:40:00,493.53,495.51,488.86,490.81,24760.0,493.53,495.51,488.86,490.81,24760.0
2020-03-17 15:50:00,491.48,492.23,483.6,490.79,28635.0,491.48,492.23,483.6,490.79,28635.0
2020-03-18 09:30:00,455.0,460.04,444.0,455.0,26069.0,455.0,460.04,444.0,455.0,26069.0
2020-03-18 09:40:00,458.0,462.6,457.0,459.5,7906.0,458.0,462.6,457.0,459.5,7906.0
2020-03-18 09:50:00,458.52,473.13,458.02,469.08,12313.0,458.52,473.13,458.02,469.08,12313.0
2020-03-18 10:00:00,471.25,478.29,469.65,471.59,10922.0,471.25,478.29,469.65,471.59,10922.0
2020-03-18 10:10:00,469.32,472.0,466.22,470.67,10030.0,469.32,472.0,466.22,470.67,10030.0
2020-03-18 10:20:00,469.47,472.41,465.9,471.53,10463.0,469.47,472.41,465.9,471.53,10463.0
2020-03-18 10:30:00,473.59,476.6,469.87,473.15,7700.0,473.59,476.6,469.87,473.15,7700.0
2020-03-18 10:40:00,473.13,478.97,468.0,470.34,10167.0,473.13,478.97,468.0,470.34,10167.0
2020-03-18 10:50:00,470.98,470.98,460.4,464.68,15461.0,470.98,470.98,460.4,464.68,15461.0
2020-03-18 11:00:00,464.88,464.88,459.26,460.2,14718.0,464.88,464.88,459.26,460.2,14718.0
2020-03-18 11:10:00,459.65,466.0,459.63,466.0,7368.0,459.65,466.0,459.63,466.0,7368.0
2020-03-18 11:20:00,466.28,468.94,462.28,465.73,10488.0,466.28,468.94,462.28,465.73,10488.0
2020-03-18 11:30:00,466.83,467.69,462.51,465.98,11160.0,466.83,467.69,462.51,465.98,11160.0
2020-03-18 11:40:00,465.98,471.91,463.9,471.38,8270.0,465.98,471.91,463.9,471.38,8270.0
2020-03-18 11:50:00,471.45,483.25,470.48,482.0,7900.0,471.45,483.25,470.48,482.0,7900.0
2020-03-18 12:00:00,483.25,498.0,482.27,497.19,30634.0,483.25,498.0,482.27,497.19,30634.0
2020-03-18 12:10:00,497.9,498.1,473.93,475.34,16972.0,497.9,498.1,473.93,475.34,16972.0
2020-03-18 12:20:00,474.67,481.02,472.43,474.53,27183.0,474.67,481.02,472.43,474.53,27183.0
2020-03-18 12:30:00,475.9,475.91,465.18,465.61,17736.0,475.9,475.91,465.18,465.61,17736.0
2020-03-18 12:40:00,462.7,466.62,462.03,462.83,13458.0,462.7,466.62,462.03,462.83,13458.0
2020-03-18 12:50:00,462.85,462.85,458.21,459.38,11356.0,462.85,462.85,458.21,459.38,11356.0
2020-03-18 13:00:00,459.38,459.38,459.38,459.38,0.0,459.38,459.38,459.38,459.38,0.0
2020-03-18 13:10:00,453.58,461.0,452.0,452.92,12309.0,453.58,461.0,452.0,452.92,12309.0
2020-03-18 13:20:00,454.09,457.02,450.03,450.06,9143.0,454.09,457.02,450.03,450.06,9143.0
2020-03-18 13:30:00,450.02,455.0,444.0,455.0,17997.0,450.02,455.0,444.0,455.0,17997.0
2020-03-18 13:40:00,453.1,457.82,448.01,450.5,12021.0,453.1,457.82,448.01,450.5,12021.0
2020-03-18 13:50:00,448.74,455.08,445.59,448.3,23849.0,448.74,455.08,445.59,448.3,23849.0
2020-03-18 14:00:00,448.94,448.97,442.14,442.14,19264.0,448.94,448.97,442.14,442.14,19264.0
2020-03-18 14:10:00,443.76,446.63,441.29,441.32,11754.0,443.76,446.63,441.29,441.32,11754.0
2020-03-18 14:20:00,441.31,442.34,438.05,441.57,15309.0,441.31,442.34,438.05,441.57,15309.0
2020-03-18 14:30:00,441.96,447.49,440.92,443.42,22932.0,441.96,447.49,440.92,443.42,22932.0
2020-03-18 14:40:00,442.88,443.5,438.0,438.1,22248.0,442.88,443.5,438.0,438.1,22248.0
2020-03-18 14:50:00,438.29,449.94,438.29,449.28,30489.0,438.29,449.94,438.29,449.28,30489.0
2020-03-18 15:00:00,451.55,451.55,441.13,445.81,11786.0,451.55,451.55,441.13,445.81,11786.0
2020-03-18 15:10:00,445.84,449.24,440.01,440.01,11466.0,445.84,449.24,440.01,440.01,11466.0
2020-03-18 15:20:00,442.46,442.63,437.02,438.68,22743.0,442.46,442.63,437.02,438.68,22743.0
2020-03-18 15:30:00,438.84,439.37,430.0,430.15,24012.0,438.84,439.37,430.0,430.15,24012.0
2020-03-18 15:40:00,430.46,432.0,422.22,432.0,33991.0,430.46,432.0,422.22,432.0,33991.0
2020-03-18 15:50:00,433.48,453.31,431.11,452.17,69530.0,433.48,453.31,431.11,452.17,69530.0
2020-03-19 09:30:00,450.0,454.52,436.23,444.17,21695.0,450.0,454.52,436.23,444.17,21695.0
2020-03-19 09:40:00,448.92,449.18,440.0,443.29,8586.0,448.92,449.18,440.0,443.29,8586.0
2020-03-19 09:50:00,443.58,454.36,440.02,449.91,9713.0,443.58,454.36,440.02,449.91,9713.0
2020-03-19 10:00:00,453.24,459.75,453.24,457.57,4083.0,453.24,459.75,453.24,457.57,4083.0
2020-03-19 10:10:00,459.75,474.1,458.87,471.14,6246.0,459.75,474.1,458.87,471.14,6246.0
2020-03-19 10:20:00,471.14,471.14,462.93,466.31,16313.0,471.14,471.14,462.93,466.31,16313.0
2020-03-19 10:30:00,466.2,467.31,463.01,465.57,16920.0,466.2,467.31,463.01,465.57,16920.0
2020-03-19 10:40:00,465.57,466.41,455.53,456.85,16904.0,465.57,466.41,455.53,456.85,16904.0
2020-03-19 10:50:00,456.85,464.78,455.1,461.6,6700.0,456.85,464.78,455.1,461.6,6700.0
2020-03-19 11:00:00,463.0,466.72,455.0,455.0,7643.0,463.0,466.72,455.0,455.0,7643.0
2020-03-19 11:10:00,457.63,465.44,456.43,461.53,5823.0,457.63,465.44,456.43,461.53,5823.0
2020-03-19 11:20:00,461.54,470.34,460.45,468.35,10645.0,461.54,470.34,460.45,468.35,10645.0
2020-03-19 11:30:00,467.9,468.43,465.44,467.56,7561.0,467.9,468.43,465.44,467.56,7561.0
2020-03-19 11:40:00,466.53,467.94,465.15,467.94,9414.0,466.53,467.94,465.15,467.94,9414.0
2020-03-19 11:50:00,468.02,468.02,464.12,464.61,11559.0,468.02,468.02,464.12,464.61,11559.0
2020-03-19 12:00:00,463.74,466.0,454.52,462.72,9991.0,463.74,466.0,454.52,462.72,9991.0
2020-03-19 12:10:00,462.69,467.28,454.36,456.95,2413.0,462.69,467.28,454.36,456.95,2413.0
2020-03-19 12:20:00,456.95,459.63,456.95,457.53,5751.0,456.95,459.63,456.95,457.53,5751.0
2020-03-19 12:30:00,457.54,459.49,456.93,458.28,1774.0,457.54,459.49,456.93,458.28,1774.0
2020-03-19 12:40:00,458.96,462.95,458.96,462.91,10126.0,458.96,462.95,458.96,462.91,10126.0
2020-03-19 12:50:00,461.58,462.27,460.72,460.76,4097.0,461.58,462.27,460.72,460.76,4097.0
2020-03-19 13:00:00,462.54,462.54,458.83,459.02,4651.0,462.54,462.54,458.83,459.02,4651.0
2020-03-19 13:10:00,459.13,461.83,458.04,460.33,5979.0,459.13,461.83,458.04,460.33,5979.0
2020-03-19 13:20:00,458.35,461.14,458.35,459.77,7668.0,458.35,461.14,458.35,459.77,7668.0
2020-03-19 13:30:00,459.65,460.99,458.69,460.4,6473.0,459.65,460.99,458.69,460.4,6473.0
2020-03-19 13:40:00,459.78,463.0,458.74,463.0,13899.0,459.78,463.0,458.74,463.0,13899.0
2020-03-19 13:50:00,463.28,472.73,463.28,471.49,17048.0,463.28,472.73,463.28,471.49,17048.0
2020-03-19 14:00:00,470.97,474.0,465.88,467.46,13840.0,470.97,474.0,465.88,467.46,13840.0
2020-03-19 14:10:00,467.48,468.98,466.08,467.05,4450.0,467.48,468.98,466.08,467.05,4450.0
2020-03-19 14:20:00,467.05,467.45,462.86,463.45,11586.0,467.05,467.45,462.86,463.45,11586.0
2020-03-19 14:30:00,464.01,468.01,463.47,466.56,7709.0,464.01,468.01,463.47,466.56,7709.0
2020-03-19 14:40:00,466.85,473.18,466.53,469.85,7999.0,466.85,473.18,466.53,469.85,7999.0
2020-03-19 14:50:00,471.22,471.22,464.91,468.72,7829.0,471.22,471.22,464.91,468.72,7829.0
2020-03-19 15:00:00,466.36,468.27,465.27,468.21,18620.0,466.36,468.27,465.27,468.21,18620.0
2020-03-19 15:10:00,465.16,465.85,461.47,463.31,6542.0,465.16,465.85,461.47,463.31,6542.0
2020-03-19 15:20:00,463.31,470.0,462.17,467.58,7876.0,463.31,470.0,462.17,467.58,7876.0
2020-03-19 15:30:00,466.85,466.96,461.96,462.55,8997.0,466.85,466.96,461.96,462.55,8997.0
2020-03-19 15:40:00,461.94,468.01,460.44,466.75,20179.0,461.94,468.01,460.44,466.75,20179.0
2020-03-19 15:50:00,466.6,466.6,461.08,463.37,34754.0,466.6,466.6,461.08,463.37,34754.0
2020-03-20 09:30:00,472.88,502.63,472.88,494.38,57471.0,472.88,502.63,472.88,494.38,57471.0
2020-03-20 09:40:00,494.0,500.15,489.82,499.14,25044.0,494.0,500.15,489.82,499.14,25044.0
2020-03-20 09:50:00,498.36,502.0,495.01,500.51,24485.0,498.36,502.0,495.01,500.51,24485.0
2020-03-20 10:00:00,500.01,504.95,491.11,491.35,23949.0,500.01,504.95,491.11,491.35,23949.0
2020-03-20 10:10:00,491.97,503.12,491.0,501.86,14213.0,491.97,503.12,491.0,501.86,14213.0
2020-03-20 10:20:00,502.21,511.64,502.02,503.55,7889.0,502.21,511.64,502.02,503.55,7889.0
2020-03-20 10:30:00,505.21,517.63,505.2,513.37,11556.0,505.21,517.63,505.2,513.37,11556.0
2020-03-20 10:40:00,514.0,516.04,507.71,515.38,11983.0,514.0,516.04,507.71,515.38,11983.0
2020-03-20 10:50:00,518.59,525.0,515.06,522.15,7602.0,518.59,525.0,515.06,522.15,7602.0
2020-03-20 11:00:00,524.98,525.53,518.0,518.15,5057.0,524.98,525.53,518.0,518.15,5057.0
2020-03-20 11:10:00,517.12,520.84,508.0,510.34,5584.0,517.12,520.84,508.0,510.34,5584.0
2020-03-20 11:20:00,508.73,508.84,496.47,507.43,8953.0,508.73,508.84,496.47,507.43,8953.0
2020-03-20 11:30:00,511.1,513.29,499.48,511.98,9408.0,511.1,513.29,499.48,511.98,9408.0
2020-03-20 11:40:00,506.14,508.47,500.86,506.13,22918.0,506.14,508.47,500.86,506.13,22918.0
2020-03-20 11:50:00,504.92,508.79,502.14,508.58,10761.0,504.92,508.79,502.14,508.58,10761.0
2020-03-20 12:00:00,503.48,507.17,497.77,498.03,13543.0,503.48,507.17,497.77,498.03,13543.0
2020-03-20 12:10:00,498.02,498.02,491.82,493.76,8750.0,498.02,498.02,491.82,493.76,8750.0
2020-03-20 12:20:00,490.63,493.42,485.06,485.22,7161.0,490.63,493.42,485.06,485.22,7161.0
2020-03-20 12:30:00,485.67,492.28,485.23,487.33,7895.0,485.67,492.28,485.23,487.33,7895.0
2020-03-20 12:40:00,487.94,493.97,483.57,492.86,7889.0,487.94,493.97,483.57,492.86,7889.0
2020-03-20 12:50:00,493.11,506.61,493.11,500.0,6950.0,493.11,506.61,493.11,500.0,6950.0
2020-03-20 13:00:00,499.99,508.25,497.0,505.3,5300.0,499.99,508.25,497.0,505.3,5300.0
2020-03-20 13:10:00,504.0,507.4,502.07,504.11,5842.0,504.0,507.4,502.07,504.11,5842.0
2020-03-20 13:20:00,504.16,504.16,497.59,498.43,7774.0,504.16,504.16,497.59,498.43,7774.0
2020-03-20 13:30:00,498.71,503.5,494.22,499.17,6104.0,498.71,503.5,494.22,499.17,6104.0
2020-03-20 13:40:00,502.31,504.06,497.6,502.16,4450.0,502.31,504.06,497.6,502.16,4450.0
2020-03-20 13:50:00,505.0,505.14,497.34,501.52,5303.0,505.0,505.14,497.34,501.52,5303.0
2020-03-20 14:00:00,502.98,510.0,502.36,506.41,4402.0,502.98,510.0,502.36,506.41,4402.0
2020-03-20 14:10:00,503.21,506.05,491.17,492.55,4129.0,503.21,506.05,491.17,492.55,4129.0
2020-03-20 14:20:00,490.66,494.47,489.46,494.47,4977.0,490.66,494.47,489.46,494.47,4977.0
2020-03-20 14:30:00,495.27,495.27,489.52,491.34,4281.0,495.27,495.27,489.52,491.34,4281.0
2020-03-20 14:40:00,491.57,492.8,476.55,479.73,19348.0,491.57,492.8,476.55,479.73,19348.0
2020-03-20 14:50:00,479.73,485.67,476.33,479.59,8441.0,479.73,485.67,476.33,479.59,8441.0
2020-03-20 15:00:00,479.58,481.3,475.0,476.56,4470.0,479.58,481.3,475.0,476.56,4470.0
2020-03-20 15:10:00,476.27,476.27,470.0,471.55,5830.0,476.27,476.27,470.0,471.55,5830.0
2020-03-20 15:20:00,472.3,477.77,471.01,475.26,11510.0,472.3,477.77,471.01,475.26,11510.0
2020-03-20 15:30:00,475.0,476.87,468.94,469.07,19975.0,475.0,476.87,468.94,469.07,19975.0
2020-03-20 15:40:00,469.02,470.51,463.01,464.46,31448.0,469.02,470.51,463.01,464.46,31448.0
2020-03-20 15:50:00,463.0,463.21,451.5,455.23,44406.0,463.0,463.21,451.5,455.23,44406.0
2020-03-23 09:30:00,453.34,462.41,425.38,428.9,45497.0,453.34,462.41,425.38,428.9,45497.0
2020-03-23 09:40:00,428.52,444.63,425.38,442.56,17160.0,428.52,444.63,425.38,442.56,17160.0
2020-03-23 09:50:00,441.99,454.98,441.23,453.0,11485.0,441.99,454.98,441.23,453.0,11485.0
2020-03-23 10:00:00,455.03,459.5,444.1,457.87,7966.0,455.03,459.5,444.1,457.87,7966.0
2020-03-23 10:10:00,458.91,469.99,458.91,463.4,13385.0,458.91,469.99,458.91,463.4,13385.0
2020-03-23 10:20:00,459.7,464.1,457.62,462.7,3461.0,459.7,464.1,457.62,462.7,3461.0
2020-03-23 10:30:00,461.72,465.0,456.06,458.25,9747.0,461.72,465.0,456.06,458.25,9747.0
2020-03-23 10:40:00,458.39,463.12,452.5,453.12,9696.0,458.39,463.12,452.5,453.12,9696.0
2020-03-23 10:50:00,453.76,454.32,442.58,445.29,9163.0,453.76,454.32,442.58,445.29,9163.0
2020-03-23 11:00:00,444.38,446.37,442.2,442.62,4183.0,444.38,446.37,442.2,442.62,4183.0
2020-03-23 11:10:00,444.22,447.82,441.93,443.19,8904.0,444.22,447.82,441.93,443.19,8904.0
2020-03-23 11:20:00,443.45,446.34,439.47,439.48,12987.0,443.45,446.34,439.47,439.48,12987.0
2020-03-23 11:30:00,439.1,444.7,436.27,437.27,14503.0,439.1,444.7,436.27,437.27,14503.0
2020-03-23 11:40:00,435.71,442.92,433.98,442.18,23284.0,435.71,442.92,433.98,442.18,23284.0
2020-03-23 11:50:00,444.47,457.22,444.47,455.42,10639.0,444.47,457.22,444.47,455.42,10639.0
2020-03-23 12:00:00,455.49,460.68,452.93,454.83,9630.0,455.49,460.68,452.93,454.83,9630.0
2020-03-23 12:10:00,452.75,465.52,451.72,463.03,24924.0,452.75,465.52,451.72,463.03,24924.0
2020-03-23 12:20:00,464.51,468.87,459.38,461.47,9285.0,464.51,468.87,459.38,461.47,9285.0
2020-03-23 12:30:00,460.93,472.27,456.29,470.67,24454.0,460.93,472.27,456.29,470.67,24454.0
2020-03-23 12:40:00,471.36,478.8,470.73,478.8,11175.0,471.36,478.8,470.73,478.8,11175.0
2020-03-23 12:50:00,478.01,482.65,474.8,480.35,19452.0,478.01,482.65,474.8,480.35,19452.0
2020-03-23 13:00:00,477.22,477.22,465.13,473.09,6484.0,477.22,477.22,465.13,473.09,6484.0
2020-03-23 13:10:00,472.96,486.08,472.96,473.24,22834.0,472.96,486.08,472.96,473.24,22834.0
2020-03-23 13:20:00,472.84,473.87,465.01,465.86,11099.0,472.84,473.87,465.01,465.86,11099.0
2020-03-23 13:30:00,465.17,468.53,464.83,466.99,17713.0,465.17,468.53,464.83,466.99,17713.0
2020-03-23 13:40:00,466.0,473.93,465.66,473.93,5015.0,466.0,473.93,465.66,473.93,5015.0
2020-03-23 13:50:00,473.75,473.97,462.86,465.12,7852.0,473.75,473.97,462.86,465.12,7852.0
2020-03-23 14:00:00,465.07,466.5,455.86,461.21,18371.0,465.07,466.5,455.86,461.21,18371.0
2020-03-23 14:10:00,461.77,469.04,460.32,465.06,8643.0,461.77,469.04,460.32,465.06,8643.0
2020-03-23 14:20:00,465.28,475.05,463.95,475.05,14921.0,465.28,475.05,463.95,475.05,14921.0
2020-03-23 14:30:00,474.93,475.0,469.67,472.3,8647.0,474.93,475.0,469.67,472.3,8647.0
2020-03-23 14:40:00,472.29,472.51,467.26,471.1,5704.0,472.29,472.51,467.26,471.1,5704.0
2020-03-23 14:50:00,472.99,473.53,466.01,466.01,2400.0,472.99,473.53,466.01,466.01,2400.0
2020-03-23 15:00:00,466.82,471.77,463.03,469.56,6306.0,466.82,471.77,463.03,469.56,6306.0
2020-03-23 15:10:00,468.08,468.4,465.6,466.74,12496.0,468.08,468.4,465.6,466.74,12496.0
2020-03-23 15:20:00,465.41,467.75,463.0,463.49,12315.0,465.41,467.75,463.0,463.49,12315.0
2020-03-23 15:30:00,464.05,464.91,457.36,463.47,8251.0,464.05,464.91,457.36,463.47,8251.0
2020-03-23 15:40:00,461.2,468.32,461.2,462.42,27868.0,461.2,468.32,461.2,462.42,27868.0
2020-03-23 15:50:00,464.16,465.45,457.65,457.65,94771.0,464.16,465.45,457.65,457.65,94771.0
2020-03-24 09:30:00,490.47,505.23,483.73,495.0,56088.0,490.47,505.23,483.73,495.0,56088.0
2020-03-24 09:40:00,492.65,496.96,485.06,489.52,21639.0,492.65,496.96,485.06,489.52,21639.0
2020-03-24 09:50:00,489.86,491.92,481.08,481.08,49455.0,489.86,491.92,481.08,481.08,49455.0
2020-03-24 10:00:00,481.13,487.97,477.02,484.74,32705.0,481.13,487.97,477.02,484.74,32705.0
2020-03-24 10:10:00,486.39,496.99,480.01,487.0,23670.0,486.39,496.99,480.01,487.0,23670.0
2020-03-24 10:20:00,485.96,496.44,481.6,491.59,10461.0,485.96,496.44,481.6,491.59,10461.0
2020-03-24 10:30:00,491.09,491.09,482.76,484.83,23362.0,491.09,491.09,482.76,484.83,23362.0
2020-03-24 10:40:00,485.12,488.42,481.58,483.03,17346.0,485.12,488.42,481.58,483.03,17346.0
2020-03-24 10:50:00,483.92,488.62,482.0,485.96,9838.0,483.92,488.62,482.0,485.96,9838.0
2020-03-24 11:00:00,484.95,498.89,484.85,496.22,25207.0,484.95,498.89,484.85,496.22,25207.0
2020-03-24 11:10:00,496.17,497.96,492.7,495.37,17243.0,496.17,497.96,492.7,495.37,17243.0
2020-03-24 11:20:00,496.53,498.03,496.0,496.34,1680.0,496.53,498.03,496.0,496.34,1680.0
2020-03-24 11:30:00,497.16,498.14,492.12,495.21,11348.0,497.16,498.14,492.12,495.21,11348.0
2020-03-24 11:40:00,495.22,496.72,490.0,490.0,10000.0,495.22,496.72,490.0,490.0,10000.0
2020-03-24 11:50:00,492.29,496.42,491.0,496.42,4720.0,492.29,496.42,491.0,496.42,4720.0
2020-03-24 12:00:00,497.2,497.38,489.31,491.56,18252.0,497.2,497.38,489.31,491.56,18252.0
2020-03-24 12:10:00,490.73,495.29,489.06,494.18,5498.0,490.73,495.29,489.06,494.18,5498.0
2020-03-24 12:20:00,494.12,498.9,493.38,498.9,7014.0,494.12,498.9,493.38,498.9,7014.0
2020-03-24 12:30:00,497.53,497.53,494.01,496.53,6345.0,497.53,497.53,494.01,496.53,6345.0
2020-03-24 12:40:00,495.56,497.13,494.73,495.7,10797.0,495.56,497.13,494.73,495.7,10797.0
2020-03-24 12:50:00,495.72,496.0,491.25,491.25,4594.0,495.72,496.0,491.25,491.25,4594.0
2020-03-24 13:00:00,492.65,495.26,489.22,489.46,6609.0,492.65,495.26,489.22,489.46,6609.0
2020-03-24 13:10:00,489.43,490.23,485.99,486.0,3722.0,489.43,490.23,485.99,486.0,3722.0
2020-03-24 13:20:00,486.01,492.09,486.0,491.37,4750.0,486.01,492.09,486.0,491.37,4750.0
2020-03-24 13:30:00,490.53,495.25,490.52,494.01,3412.0,490.53,495.25,490.52,494.01,3412.0
2020-03-24 13:40:00,494.09,495.67,489.8,489.8,4100.0,494.09,495.67,489.8,489.8,4100.0
2020-03-24 13:50:00,491.35,491.35,485.0,488.22,8439.0,491.35,491.35,485.0,488.22,8439.0
2020-03-24 14:00:00,487.32,490.79,485.0,486.43,4313.0,487.32,490.79,485.0,486.43,4313.0
2020-03-24 14:10:00,485.53,490.6,485.0,487.08,11177.0,485.53,490.6,485.0,487.08,11177.0
2020-03-24 14:20:00,487.44,489.54,486.04,488.09,4360.0,487.44,489.54,486.04,488.09,4360.0
2020-03-24 14:30:00,487.09,488.84,485.89,487.42,13210.0,487.09,488.84,485.89,487.42,13210.0
2020-03-24 14:40:00,487.08,487.94,482.09,482.09,12354.0,487.08,487.94,482.09,482.09,12354.0
2020-03-24 14:50:00,481.87,493.15,481.87,492.88,7897.0,481.87,493.15,481.87,492.88,7897.0
2020-03-24 15:00:00,493.0,493.51,490.66,492.06,12980.0,493.0,493.51,490.66,492.06,12980.0
2020-03-24 15:10:00,493.01,494.97,489.2,491.24,7752.0,493.01,494.97,489.2,491.24,7752.0
2020-03-24 15:20:00,490.59,492.55,489.59,492.3,7114.0,490.59,492.55,489.59,492.3,7114.0
2020-03-24 15:30:00,492.3,494.44,490.23,492.72,13394.0,492.3,494.44,490.23,492.72,13394.0
2020-03-24 15:40:00,492.72,493.69,489.62,489.62,14327.0,492.72,493.69,489.62,489.62,14327.0
2020-03-24 15:50:00,490.85,491.99,487.0,489.72,66829.0,490.85,491.99,487.0,489.72,66829.0
2020-03-25 09:30:00,497.43,505.0,491.0,504.03,32277.0,497.43,505.0,491.0,504.03,32277.0
2020-03-25 09:40:00,504.5,509.37,500.99,501.92,35050.0,504.5,509.37,500.99,501.92,35050.0
2020-03-25 09:50:00,501.85,504.35,493.91,500.01,15825.0,501.85,504.35,493.91,500.01,15825.0
2020-03-25 10:00:00,498.93,498.93,482.3,485.0,12239.0,498.93,498.93,482.3,485.0,12239.0
2020-03-25 10:10:00,486.73,491.78,485.25,490.0,10633.0,486.73,491.78,485.25,490.0,10633.0
2020-03-25 10:20:00,486.73,489.77,485.0,486.38,3042.0,486.73,489.77,485.0,486.38,3042.0
2020-03-25 10:30:00,486.4,494.0,485.9,488.9,32558.0,486.4,494.0,485.9,488.9,32558.0
2020-03-25 10:40:00,488.83,491.52,486.98,488.0,6449.0,488.83,491.52,486.98,488.0,6449.0
2020-03-25 10:50:00,488.0,490.28,487.52,489.81,10510.0,488.0,490.28,487.52,489.81,10510.0
2020-03-25 11:00:00,490.75,493.74,488.0,488.06,8362.0,490.75,493.74,488.0,488.06,8362.0
2020-03-25 11:10:00,487.66,488.14,480.44,483.56,11922.0,487.66,488.14,480.44,483.56,11922.0
2020-03-25 11:20:00,483.0,487.38,482.35,484.56,11498.0,483.0,487.38,482.35,484.56,11498.0
2020-03-25 11:30:00,485.02,488.27,483.36,485.88,10143.0,485.02,488.27,483.36,485.88,10143.0
2020-03-25 11:40:00,489.49,495.0,485.31,491.87,21190.0,489.49,495.0,485.31,491.87,21190.0
2020-03-25 11:50:00,492.42,500.0,492.41,498.39,7106.0,492.42,500.0,492.41,498.39,7106.0
2020-03-25 12:00:00,498.32,507.72,498.32,503.77,8406.0,498.32,507.72,498.32,503.77,8406.0
2020-03-25 12:10:00,502.59,506.0,501.63,501.64,10958.0,502.59,506.0,501.63,501.64,10958.0
2020-03-25 12:20:00,501.85,506.01,501.85,503.95,8910.0,501.85,506.01,501.85,503.95,8910.0
2020-03-25 12:30:00,502.41,505.54,500.27,503.31,4656.0,502.41,505.54,500.27,503.31,4656.0
2020-03-25 12:40:00,503.49,508.9,502.61,507.16,36745.0,503.49,508.9,502.61,507.16,36745.0
2020-03-25 12:50:00,507.84,509.71,506.22,507.99,8656.0,507.84,509.71,506.22,507.99,8656.0
2020-03-25 13:00:00,507.01,512.0,505.01,511.55,10586.0,507.01,512.0,505.01,511.55,10586.0
2020-03-25 13:10:00,510.45,511.68,509.88,510.95,17900.0,510.45,511.68,509.88,510.95,17900.0
2020-03-25 13:20:00,511.03,511.98,509.19,509.89,8945.0,511.03,511.98,509.19,509.89,8945.0
2020-03-25 13:30:00,509.88,510.0,506.83,509.9,10833.0,509.88,510.0,506.83,509.9,10833.0
2020-03-25 13:40:00,510.52,518.85,509.06,516.5,12623.0,510.52,518.85,509.06,516.5,12623.0
2020-03-25 13:50:00,516.53,516.67,510.0,513.04,3547.0,516.53,516.67,510.0,513.04,3547.0
2020-03-25 14:00:00,511.26,511.26,501.65,506.69,33360.0,511.26,511.26,501.65,506.69,33360.0
2020-03-25 14:10:00,506.7,513.75,506.7,512.05,3925.0,506.7,513.75,506.7,512.05,3925.0
2020-03-25 14:20:00,510.74,513.38,506.5,508.51,8418.0,510.74,513.38,506.5,508.51,8418.0
2020-03-25 14:30:00,509.68,509.68,501.8,507.95,34892.0,509.68,509.68,501.8,507.95,34892.0
2020-03-25 14:40:00,506.09,508.0,505.98,507.1,3373.0,506.09,508.0,505.98,507.1,3373.0
2020-03-25 14:50:00,507.77,513.59,504.1,506.56,20238.0,507.77,513.59,504.1,506.56,20238.0
2020-03-25 15:00:00,506.03,508.85,504.58,505.51,6924.0,506.03,508.85,504.58,505.51,6924.0
2020-03-25 15:10:00,504.64,506.51,504.01,505.65,6384.0,504.64,506.51,504.01,505.65,6384.0
2020-03-25 15:20:00,505.5,505.5,496.43,496.85,10984.0,505.5,505.5,496.43,496.85,10984.0
2020-03-25 15:30:00,496.5,501.6,496.42,500.22,15869.0,496.5,501.6,496.42,500.22,15869.0
2020-03-25 15:40:00,501.53,501.54,486.32,486.32,16905.0,501.53,501.54,486.32,486.32,16905.0
2020-03-25 15:50:00,485.88,491.06,480.0,480.0,31823.0,485.88,491.06,480.0,480.0,31823.0
2020-03-26 09:30:00,489.35,500.79,480.77,486.03,54254.0,489.35,500.79,480.77,486.03,54254.0
2020-03-26 09:40:00,490.5,492.5,473.05,481.05,23231.0,490.5,492.5,473.05,481.05,23231.0
2020-03-26 09:50:00,480.06,491.95,473.02,488.9,22309.0,480.06,491.95,473.02,488.9,22309.0
2020-03-26 10:00:00,491.08,495.53,489.81,493.28,23027.0,491.08,495.53,489.81,493.28,23027.0
2020-03-26 10:10:00,493.28,493.33,485.73,489.64,13454.0,493.28,493.33,485.73,489.64,13454.0
2020-03-26 10:20:00,489.78,490.83,482.25,482.25,15306.0,489.78,490.83,482.25,482.25,15306.0
2020-03-26 10:30:00,482.02,493.34,481.79,485.84,9268.0,482.02,493.34,481.79,485.84,9268.0
2020-03-26 10:40:00,487.23,487.23,477.32,478.66,14766.0,487.23,487.23,477.32,478.66,14766.0
2020-03-26 10:50:00,478.65,486.72,477.31,484.9,11813.0,478.65,486.72,477.31,484.9,11813.0
2020-03-26 11:00:00,486.73,489.01,483.54,483.55,10668.0,486.73,489.01,483.54,483.55,10668.0
2020-03-26 11:10:00,483.55,486.2,483.55,485.51,8720.0,483.55,486.2,483.55,485.51,8720.0
2020-03-26 11:20:00,485.31,486.29,482.16,483.14,10164.0,485.31,486.29,482.16,483.14,10164.0
2020-03-26 11:30:00,484.03,484.03,480.12,481.45,10498.0,484.03,484.03,480.12,481.45,10498.0
2020-03-26 11:40:00,481.53,483.34,478.99,483.34,14795.0,481.53,483.34,478.99,483.34,14795.0
2020-03-26 11:50:00,485.0,488.42,483.02,483.99,8270.0,485.0,488.42,483.02,483.99,8270.0
2020-03-26 12:00:00,484.93,487.34,484.1,486.35,40471.0,484.93,487.34,484.1,486.35,40471.0
2020-03-26 12:10:00,486.0,486.7,483.01,485.75,6375.0,486.0,486.7,483.01,485.75,6375.0
2020-03-26 12:20:00,485.1,486.44,483.52,485.07,7745.0,485.1,486.44,483.52,485.07,7745.0
2020-03-26 12:30:00,485.81,486.0,479.39,480.47,20240.0,485.81,486.0,479.39,480.47,20240.0
2020-03-26 12:40:00,480.04,481.17,473.05,475.8,20820.0,480.04,481.17,473.05,475.8,20820.0
2020-03-26 12:50:00,476.35,480.75,476.15,478.67,10602.0,476.35,480.75,476.15,478.67,10602.0
2020-03-26 13:00:00,477.23,483.7,475.68,478.63,21125.0,477.23,483.7,475.68,478.63,21125.0
2020-03-26 13:10:00,479.14,481.49,476.46,477.53,16534.0,479.14,481.49,476.46,477.53,16534.0
2020-03-26 13:20:00,477.01,477.03,473.51,475.87,8523.0,477.01,477.03,473.51,475.87,8523.0
2020-03-26 13:30:00,475.62,475.62,467.15,470.28,21707.0,475.62,475.62,467.15,470.28,21707.0
2020-03-26 13:40:00,470.33,473.28,470.21,472.87,6943.0,470.33,473.28,470.21,472.87,6943.0
2020-03-26 13:50:00,472.7,476.53,471.19,472.6,5974.0,472.7,476.53,471.19,472.6,5974.0
2020-03-26 14:00:00,472.89,477.59,472.04,472.99,15571.0,472.89,477.59,472.04,472.99,15571.0
2020-03-26 14:10:00,472.54,474.38,471.63,474.38,7324.0,472.54,474.38,471.63,474.38,7324.0
2020-03-26 14:20:00,475.04,481.2,475.04,479.67,8938.0,475.04,481.2,475.04,479.67,8938.0
2020-03-26 14:30:00,480.09,486.98,479.21,485.0,8548.0,480.09,486.98,479.21,485.0,8548.0
2020-03-26 14:40:00,484.72,484.72,480.59,481.51,17413.0,484.72,484.72,480.59,481.51,17413.0
2020-03-26 14:50:00,482.07,482.59,476.47,478.88,15436.0,482.07,482.59,476.47,478.88,15436.0
2020-03-26 15:00:00,479.89,479.93,475.66,476.49,21426.0,479.89,479.93,475.66,476.49,21426.0
2020-03-26 15:10:00,476.34,480.94,473.37,480.94,13846.0,476.34,480.94,473.37,480.94,13846.0
2020-03-26 15:20:00,481.85,482.7,477.21,481.91,17848.0,481.85,482.7,477.21,481.91,17848.0
2020-03-26 15:30:00,481.28,483.98,475.67,477.0,13668.0,481.28,483.98,475.67,477.0,13668.0
2020-03-26 15:40:00,476.52,477.68,473.37,473.91,13993.0,476.52,477.68,473.37,473.91,13993.0
2020-03-26 15:50:00,473.9,491.5,473.89,489.55,65632.0,473.9,491.5,473.89,489.55,65632.0
2020-03-27 09:30:00,479.41,479.41,472.96,473.0,15856.0,479.41,479.41,472.96,473.0,15856.0
2020-03-27 09:40:00,471.08,472.96,455.41,460.77,13826.0,471.08,472.96,455.41,460.77,13826.0
2020-03-27 09:50:00,455.81,463.72,455.76,461.31,27551.0,455.81,463.72,455.76,461.31,27551.0
2020-03-27 10:00:00,461.99,468.55,459.62,466.84,8950.0,461.99,468.55,459.62,466.84,8950.0
2020-03-27 10:10:00,466.84,473.7,466.01,469.72,8105.0,466.84,473.7,466.01,469.72,8105.0
2020-03-27 10:20:00,469.66,477.86,469.66,475.5,6312.0,469.66,477.86,469.66,475.5,6312.0
2020-03-27 10:30:00,475.93,477.3,474.35,474.35,7449.0,475.93,477.3,474.35,474.35,7449.0
2020-03-27 10:40:00,473.38,474.78,471.38,471.39,2250.0,473.38,474.78,471.38,471.39,2250.0
2020-03-27 10:50:00,470.27,477.26,470.27,471.92,7842.0,470.27,477.26,470.27,471.92,7842.0
2020-03-27 11:00:00,473.07,475.28,472.62,473.87,9624.0,473.07,475.28,472.62,473.87,9624.0
2020-03-27 11:10:00,473.58,476.01,471.52,475.15,6800.0,473.58,476.01,471.52,475.15,6800.0
2020-03-27 11:20:00,474.3,476.48,473.37,474.79,3770.0,474.3,476.48,473.37,474.79,3770.0
2020-03-27 11:30:00,474.9,476.99,474.01,475.3,7318.0,474.9,476.99,474.01,475.3,7318.0
2020-03-27 11:40:00,476.05,476.21,474.01,475.15,7500.0,476.05,476.21,474.01,475.15,7500.0
2020-03-27 11:50:00,475.52,476.66,473.42,473.44,7053.0,475.52,476.66,473.42,473.44,7053.0
2020-03-27 12:00:00,474.34,474.34,471.61,472.16,2250.0,474.34,474.34,471.61,472.16,2250.0
2020-03-27 12:10:00,473.1,476.24,473.03,476.24,2605.0,473.1,476.24,473.03,476.24,2605.0
2020-03-27 12:20:00,475.03,477.4,473.61,473.79,5736.0,475.03,477.4,473.61,473.79,5736.0
2020-03-27 12:30:00,473.02,476.42,471.66,475.23,7234.0,473.02,476.42,471.66,475.23,7234.0
2020-03-27 12:40:00,474.46,476.77,474.02,476.0,7540.0,474.46,476.77,474.02,476.0,7540.0
2020-03-27 12:50:00,476.97,478.54,476.96,477.94,800.0,476.97,478.54,476.96,477.94,800.0
2020-03-27 13:00:00,478.85,481.46,478.85,479.98,3311.0,478.85,481.46,478.85,479.98,3311.0
2020-03-27 13:10:00,478.0,479.64,477.74,478.61,6749.0,478.0,479.64,477.74,478.61,6749.0
2020-03-27 13:20:00,478.75,479.87,476.12,476.12,6214.0,478.75,479.87,476.12,476.12,6214.0
2020-03-27 13:30:00,476.97,481.37,476.02,481.37,15270.0,476.97,481.37,476.02,481.37,15270.0
2020-03-27 13:40:00,479.68,482.44,476.85,480.14,7179.0,479.68,482.44,476.85,480.14,7179.0
2020-03-27 13:50:00,478.79,480.11,475.0,475.31,19753.0,478.79,480.11,475.0,475.31,19753.0
2020-03-27 14:00:00,476.08,479.65,475.03,477.51,11278.0,476.08,479.65,475.03,477.51,11278.0
2020-03-27 14:10:00,477.51,480.34,477.3,479.02,7665.0,477.51,480.34,477.3,479.02,7665.0
2020-03-27 14:20:00,479.45,480.41,477.35,480.41,3320.0,479.45,480.41,477.35,480.41,3320.0
2020-03-27 14:30:00,479.39,482.0,479.38,482.0,3159.0,479.39,482.0,479.38,482.0,3159.0
2020-03-27 14:40:00,480.78,480.99,477.67,477.67,2550.0,480.78,480.99,477.67,477.67,2550.0
2020-03-27 14:50:00,477.23,481.48,477.23,480.97,1664.0,477.23,481.48,477.23,480.97,1664.0
2020-03-27 15:00:00,481.14,483.23,479.7,480.03,6775.0,481.14,483.23,479.7,480.03,6775.0
2020-03-27 15:10:00,481.01,482.39,480.16,481.43,4511.0,481.01,482.39,480.16,481.43,4511.0
2020-03-27 15:20:00,479.7,485.9,479.7,483.61,17751.0,479.7,485.9,479.7,483.61,17751.0
2020-03-27 15:30:00,482.81,483.9,478.35,478.38,5720.0,482.81,483.9,478.35,478.38,5720.0
2020-03-27 15:40:00,478.76,478.8,473.96,475.79,11148.0,478.76,478.8,473.96,475.79,11148.0
2020-03-27 15:50:00,475.91,475.96,469.2,470.89,31667.0,475.91,475.96,469.2,470.89,31667.0
2020-03-30 09:30:00,474.54,486.01,470.61,471.81,8059.0,474.54,486.01,470.61,471.81,8059.0
2020-03-30 09:40:00,472.79,475.31,470.01,472.37,7983.0,472.79,475.31,470.01,472.37,7983.0
2020-03-30 09:50:00,473.86,476.85,472.0,476.22,4650.0,473.86,476.85,472.0,476.22,4650.0
2020-03-30 10:00:00,476.62,480.0,474.64,477.67,15181.0,476.62,480.0,474.64,477.67,15181.0
2020-03-30 10:10:00,476.87,483.01,474.16,481.66,7443.0,476.87,483.01,474.16,481.66,7443.0
2020-03-30 10:20:00,481.43,485.88,480.48,481.94,10521.0,481.43,485.88,480.48,481.94,10521.0
2020-03-30 10:30:00,482.02,483.76,480.27,483.12,11293.0,482.02,483.76,480.27,483.12,11293.0
2020-03-30 10:40:00,483.96,485.44,480.61,481.35,3737.0,483.96,485.44,480.61,481.35,3737.0
2020-03-30 10:50:00,482.4,482.49,477.28,479.37,7850.0,482.4,482.49,477.28,479.37,7850.0
2020-03-30 11:00:00,479.97,481.68,477.68,481.42,4200.0,479.97,481.68,477.68,481.42,4200.0
2020-03-30 11:10:00,480.48,483.76,480.47,481.87,27095.0,480.48,483.76,480.47,481.87,27095.0
2020-03-30 11:20:00,481.72,486.0,481.31,482.17,6142.0,481.72,486.0,481.31,482.17,6142.0
2020-03-30 11:30:00,483.52,484.47,479.87,479.87,3900.0,483.52,484.47,479.87,479.87,3900.0
2020-03-30 11:40:00,479.0,480.48,477.03,478.1,16678.0,479.0,480.48,477.03,478.1,16678.0
2020-03-30 11:50:00,478.56,479.55,476.15,477.43,7816.0,478.56,479.55,476.15,477.43,7816.0
2020-03-30 12:00:00,477.5,478.54,474.49,476.34,3350.0,477.5,478.54,474.49,476.34,3350.0
2020-03-30 12:10:00,476.71,481.16,475.41,480.17,5112.0,476.71,481.16,475.41,480.17,5112.0
2020-03-30 12:20:00,482.01,482.02,475.4,478.4,4479.0,482.01,482.02,475.4,478.4,4479.0
2020-03-30 12:30:00,477.81,478.69,476.16,477.52,7905.0,477.81,478.69,476.16,477.52,7905.0
2020-03-30 12:40:00,477.42,478.04,473.98,474.73,12538.0,477.42,478.04,473.98,474.73,12538.0
2020-03-30 12:50:00,475.06,482.4,475.06,481.28,7363.0,475.06,482.4,475.06,481.28,7363.0
2020-03-30 13:00:00,481.29,481.29,474.21,476.33,4000.0,481.29,481.29,474.21,476.33,4000.0
2020-03-30 13:10:00,477.48,480.13,476.73,479.69,6355.0,477.48,480.13,476.73,479.69,6355.0
2020-03-30 13:20:00,479.29,484.38,478.8,483.66,5496.0,479.29,484.38,478.8,483.66,5496.0
2020-03-30 13:30:00,484.38,485.69,482.76,483.55,13190.0,484.38,485.69,482.76,483.55,13190.0
2020-03-30 13:40:00,484.56,485.12,481.85,484.47,4390.0,484.56,485.12,481.85,484.47,4390.0
2020-03-30 13:50:00,484.31,489.34,484.3,487.68,5633.0,484.31,489.34,484.3,487.68,5633.0
2020-03-30 14:00:00,487.0,487.31,482.68,486.66,8979.0,487.0,487.31,482.68,486.66,8979.0
2020-03-30 14:10:00,487.15,487.15,479.06,482.94,2900.0,487.15,487.15,479.06,482.94,2900.0
2020-03-30 14:20:00,481.79,484.93,481.78,483.15,3274.0,481.79,484.93,481.78,483.15,3274.0
2020-03-30 14:30:00,483.02,483.02,480.07,480.07,5340.0,483.02,483.02,480.07,480.07,5340.0
2020-03-30 14:40:00,480.68,484.65,479.59,481.73,9857.0,480.68,484.65,479.59,481.73,9857.0
2020-03-30 14:50:00,482.7,483.59,478.04,480.15,5768.0,482.7,483.59,478.04,480.15,5768.0
2020-03-30 15:00:00,480.98,483.08,478.29,481.12,9092.0,480.98,483.08,478.29,481.12,9092.0
2020-03-30 15:10:00,481.93,481.96,476.0,477.74,5605.0,481.93,481.96,476.0,477.74,5605.0
2020-03-30 15:20:00,477.86,480.54,476.54,478.87,10739.0,477.86,480.54,476.54,478.87,10739.0
2020-03-30 15:30:00,479.75,480.07,475.41,476.83,11727.0,479.75,480.07,475.41,476.83,11727.0
2020-03-30 15:40:00,476.83,477.21,471.13,471.13,19342.0,476.83,477.21,471.13,471.13,19342.0
2020-03-30 15:50:00,471.81,475.86,470.44,473.12,44641.0,471.81,475.86,470.44,473.12,44641.0
2020-03-31 09:30:00,475.86,485.0,473.5,481.83,28310.0,475.86,485.0,473.5,481.83,28310.0
2020-03-31 09:40:00,481.77,483.76,474.37,478.3,9255.0,481.77,483.76,474.37,478.3,9255.0
2020-03-31 09:50:00,476.87,482.6,475.8,481.29,16146.0,476.87,482.6,475.8,481.29,16146.0
2020-03-31 10:00:00,479.35,484.49,479.35,483.56,16887.0,479.35,484.49,479.35,483.56,16887.0
2020-03-31 10:10:00,483.7,486.98,483.3,486.98,10712.0,483.7,486.98,483.3,486.98,10712.0
2020-03-31 10:20:00,485.4,488.73,485.4,488.06,5976.0,485.4,488.73,485.4,488.06,5976.0
2020-03-31 10:30:00,488.26,490.99,485.74,490.46,9308.0,488.26,490.99,485.74,490.46,9308.0
2020-03-31 10:40:00,490.48,494.42,490.07,490.98,18370.0,490.48,494.42,490.07,490.98,18370.0
2020-03-31 10:50:00,491.92,493.31,487.01,488.1,11795.0,491.92,493.31,487.01,488.1,11795.0
2020-03-31 11:00:00,489.02,494.79,487.28,491.0,7197.0,489.02,494.79,487.28,491.0,7197.0
2020-03-31 11:10:00,491.0,492.92,490.45,491.97,6241.0,491.0,492.92,490.45,491.97,6241.0
2020-03-31 11:20:00,491.8,494.99,491.5,494.56,10017.0,491.8,494.99,491.5,494.56,10017.0
2020-03-31 11:30:00,494.55,499.9,494.41,496.38,15355.0,494.55,499.9,494.41,496.38,15355.0
2020-03-31 11:40:00,495.74,499.89,495.74,497.96,5811.0,495.74,499.89,495.74,497.96,5811.0
2020-03-31 11:50:00,496.98,496.99,491.01,491.01,3055.0,496.98,496.99,491.01,491.01,3055.0
2020-03-31 12:00:00,491.0,493.51,490.5,492.52,2109.0,491.0,493.51,490.5,492.52,2109.0
2020-03-31 12:10:00,495.2,496.11,489.11,489.18,3150.0,495.2,496.11,489.11,489.18,3150.0
2020-03-31 12:20:00,488.08,488.54,483.42,485.67,4545.0,488.08,488.54,483.42,485.67,4545.0
2020-03-31 12:30:00,486.77,487.6,484.33,484.33,2511.0,486.77,487.6,484.33,484.33,2511.0
2020-03-31 12:40:00,484.49,488.0,483.92,488.0,3750.0,484.49,488.0,483.92,488.0,3750.0
2020-03-31 12:50:00,488.49,488.99,486.12,486.13,3858.0,488.49,488.99,486.12,486.13,3858.0
2020-03-31 13:00:00,486.12,487.2,485.1,487.2,3989.0,486.12,487.2,485.1,487.2,3989.0
2020-03-31 13:10:00,488.2,488.39,487.0,488.39,1060.0,488.2,488.39,487.0,488.39,1060.0
2020-03-31 13:20:00,486.89,488.47,486.4,488.28,802.0,486.89,488.47,486.4,488.28,802.0
2020-03-31 13:30:00,487.63,489.0,486.27,489.0,6031.0,487.63,489.0,486.27,489.0,6031.0
2020-03-31 13:40:00,489.53,494.9,489.53,494.72,2200.0,489.53,494.9,489.53,494.72,2200.0
2020-03-31 13:50:00,494.19,498.1,492.51,498.1,5550.0,494.19,498.1,492.51,498.1,5550.0
2020-03-31 14:00:00,497.96,498.8,493.96,494.67,13368.0,497.96,498.8,493.96,494.67,13368.0
2020-03-31 14:10:00,494.39,494.4,492.05,493.33,4277.0,494.39,494.4,492.05,493.33,4277.0
2020-03-31 14:20:00,492.61,493.91,489.53,489.95,7902.0,492.61,493.91,489.53,489.95,7902.0
2020-03-31 14:30:00,490.06,492.08,490.0,491.19,1500.0,490.06,492.08,490.0,491.19,1500.0
2020-03-31 14:40:00,493.27,493.39,489.41,491.99,4175.0,493.27,493.39,489.41,491.99,4175.0
2020-03-31 14:50:00,492.17,495.29,492.17,494.47,1300.0,492.17,495.29,492.17,494.47,1300.0
2020-03-31 15:00:00,494.44,495.0,488.03,488.16,4809.0,494.44,495.0,488.03,488.16,4809.0
2020-03-31 15:10:00,488.5,488.5,480.0,480.17,9158.0,488.5,488.5,480.0,480.17,9158.0
2020-03-31 15:20:00,479.61,480.02,474.05,475.28,25774.0,479.61,480.02,474.05,475.28,25774.0
2020-03-31 15:30:00,476.52,487.45,475.74,487.21,6885.0,476.52,487.45,475.74,487.21,6885.0
2020-03-31 15:40:00,487.63,491.74,481.65,484.75,12667.0,487.63,491.74,481.65,484.75,12667.0
2020-03-31 15:50:00,485.26,491.37,485.2,488.58,26294.0,485.26,491.37,485.2,488.58,26294.0
2020-04-01 09:30:00,466.0,468.99,456.0,460.0,32346.0,466.0,468.99,456.0,460.0,32346.0
2020-04-01 09:40:00,457.94,461.0,457.0,459.27,24122.0,457.94,461.0,457.0,459.27,24122.0
2020-04-01 09:50:00,459.54,464.06,458.78,461.99,21213.0,459.54,464.06,458.78,461.99,21213.0
2020-04-01 10:00:00,462.09,462.09,455.51,460.0,15099.0,462.09,462.09,455.51,460.0,15099.0
2020-04-01 10:10:00,460.0,460.85,457.06,458.2,12889.0,460.0,460.85,457.06,458.2,12889.0
2020-04-01 10:20:00,458.22,461.23,458.15,458.34,17177.0,458.22,461.23,458.15,458.34,17177.0
2020-04-01 10:30:00,457.65,460.51,457.65,459.93,11226.0,457.65,460.51,457.65,459.93,11226.0
2020-04-01 10:40:00,459.43,462.0,458.79,461.13,7470.0,459.43,462.0,458.79,461.13,7470.0
2020-04-01 10:50:00,461.14,461.14,455.0,455.0,16343.0,461.14,461.14,455.0,455.0,16343.0
2020-04-01 11:00:00,455.5,457.4,453.07,454.88,27110.0,455.5,457.4,453.07,454.88,27110.0
2020-04-01 11:10:00,455.0,456.98,454.01,456.0,16189.0,455.0,456.98,454.01,456.0,16189.0
2020-04-01 11:20:00,456.04,456.48,453.75,454.0,23669.0,456.04,456.48,453.75,454.0,23669.0
2020-04-01 11:30:00,453.5,456.23,452.77,453.0,17061.0,453.5,456.23,452.77,453.0,17061.0
2020-04-01 11:40:00,451.61,451.61,448.01,448.05,20570.0,451.61,451.61,448.01,448.05,20570.0
2020-04-01 11:50:00,448.17,450.36,445.68,448.94,9948.0,448.17,450.36,445.68,448.94,9948.0
2020-04-01 12:00:00,447.6,448.76,445.8,448.03,4815.0,447.6,448.76,445.8,448.03,4815.0
2020-04-01 12:10:00,448.41,452.45,448.41,452.44,9954.0,448.41,452.45,448.41,452.44,9954.0
2020-04-01 12:20:00,452.22,452.22,445.51,447.63,27300.0,452.22,452.22,445.51,447.63,27300.0
2020-04-01 12:30:00,446.65,447.04,439.07,440.01,16789.0,446.65,447.04,439.07,440.01,16789.0
2020-04-01 12:40:00,440.48,441.56,439.72,439.72,8908.0,440.48,441.56,439.72,439.72,8908.0
2020-04-01 12:50:00,440.42,442.53,438.04,439.94,12204.0,440.42,442.53,438.04,439.94,12204.0
2020-04-01 13:00:00,438.0,438.55,435.04,435.75,10994.0,438.0,438.55,435.04,435.75,10994.0
2020-04-01 13:10:00,436.09,441.0,436.08,438.19,15474.0,436.09,441.0,436.08,438.19,15474.0
2020-04-01 13:20:00,438.17,445.78,437.93,441.75,21388.0,438.17,445.78,437.93,441.75,21388.0
2020-04-01 13:30:00,441.65,443.84,439.49,442.36,8715.0,441.65,443.84,439.49,442.36,8715.0
2020-04-01 13:40:00,442.67,443.0,440.86,443.0,12805.0,442.67,443.0,440.86,443.0,12805.0
2020-04-01 13:50:00,443.42,449.98,442.74,443.47,18095.0,443.42,449.98,442.74,443.47,18095.0
2020-04-01 14:00:00,444.55,448.52,443.66,446.62,12521.0,444.55,448.52,443.66,446.62,12521.0
2020-04-01 14:10:00,447.39,449.44,445.21,445.45,11720.0,447.39,449.44,445.21,445.45,11720.0
2020-04-01 14:20:00,445.8,445.92,443.95,445.03,4300.0,445.8,445.92,443.95,445.03,4300.0
2020-04-01 14:30:00,444.86,446.23,442.08,444.88,7000.0,444.86,446.23,442.08,444.88,7000.0
2020-04-01 14:40:00,443.59,445.22,442.02,443.23,5614.0,443.59,445.22,442.02,443.23,5614.0
2020-04-01 14:50:00,443.26,446.73,443.23,445.56,15830.0,443.26,446.73,443.23,445.56,15830.0
2020-04-01 15:00:00,446.14,449.21,443.16,443.73,15660.0,446.14,449.21,443.16,443.73,15660.0
2020-04-01 15:10:00,444.07,445.36,443.66,444.37,8528.0,444.07,445.36,443.66,444.37,8528.0
2020-04-01 15:20:00,444.65,444.65,441.68,442.0,10968.0,444.65,444.65,441.68,442.0,10968.0
2020-04-01 15:30:00,442.19,443.42,441.54,441.56,10046.0,442.19,443.42,441.54,441.56,10046.0
2020-04-01 15:40:00,441.56,448.13,440.75,447.42,20808.0,441.56,448.13,440.75,447.42,20808.0
2020-04-01 15:50:00,446.88,450.0,445.05,446.49,58047.0,446.88,450.0,445.05,446.49,58047.0
2020-04-02 09:30:00,445.47,458.0,443.0,452.5,34617.0,445.47,458.0,443.0,452.5,34617.0
2020-04-02 09:40:00,454.45,457.0,448.01,448.99,16369.0,454.45,457.0,448.01,448.99,16369.0
2020-04-02 09:50:00,448.96,454.59,446.03,452.41,20343.0,448.96,454.59,446.03,452.41,20343.0
2020-04-02 10:00:00,452.41,456.99,451.11,456.99,25868.0,452.41,456.99,451.11,456.99,25868.0
2020-04-02 10:10:00,456.99,462.38,456.75,462.38,15492.0,456.99,462.38,456.75,462.38,15492.0
2020-04-02 10:20:00,462.53,465.21,460.68,464.65,24196.0,462.53,465.21,460.68,464.65,24196.0
2020-04-02 10:30:00,464.37,472.2,463.52,468.95,17620.0,464.37,472.2,463.52,468.95,17620.0
2020-04-02 10:40:00,468.97,469.23,458.68,460.38,11928.0,468.97,469.23,458.68,460.38,11928.0
2020-04-02 10:50:00,457.73,462.68,455.33,460.13,12516.0,457.73,462.68,455.33,460.13,12516.0
2020-04-02 11:00:00,459.3,460.32,458.46,459.88,2643.0,459.3,460.32,458.46,459.88,2643.0
2020-04-02 11:10:00,459.01,464.95,459.01,461.1,12388.0,459.01,464.95,459.01,461.1,12388.0
2020-04-02 11:20:00,461.1,461.46,456.02,456.02,8019.0,461.1,461.46,456.02,456.02,8019.0
2020-04-02 11:30:00,455.04,457.58,454.32,456.65,10519.0,455.04,457.58,454.32,456.65,10519.0
2020-04-02 11:40:00,457.05,459.9,456.67,456.99,7400.0,457.05,459.9,456.67,456.99,7400.0
2020-04-02 11:50:00,456.76,458.46,456.14,457.19,5345.0,456.76,458.46,456.14,457.19,5345.0
2020-04-02 12:00:00,456.98,457.99,456.12,456.55,14502.0,456.98,457.99,456.12,456.55,14502.0
2020-04-02 12:10:00,456.15,456.79,455.34,456.52,7540.0,456.15,456.79,455.34,456.52,7540.0
2020-04-02 12:20:00,456.03,456.6,454.19,455.15,14267.0,456.03,456.6,454.19,455.15,14267.0
2020-04-02 12:30:00,455.15,456.36,451.37,451.37,8987.0,455.15,456.36,451.37,451.37,8987.0
2020-04-02 12:40:00,451.81,454.41,450.21,454.4,20047.0,451.81,454.41,450.21,454.4,20047.0
2020-04-02 12:50:00,454.0,454.68,452.0,453.96,14849.0,454.0,454.68,452.0,453.96,14849.0
2020-04-02 13:00:00,454.55,455.0,452.39,453.51,5858.0,454.55,455.0,452.39,453.51,5858.0
2020-04-02 13:10:00,453.09,454.14,451.07,452.03,5220.0,453.09,454.14,451.07,452.03,5220.0
2020-04-02 13:20:00,451.8,454.68,451.53,451.55,6482.0,451.8,454.68,451.53,451.55,6482.0
2020-04-02 13:30:00,451.55,453.98,451.44,453.23,9919.0,451.55,453.98,451.44,453.23,9919.0
2020-04-02 13:40:00,452.84,454.34,452.39,454.34,10998.0,452.84,454.34,452.39,454.34,10998.0
2020-04-02 13:50:00,453.04,455.67,453.04,454.07,18471.0,453.04,455.67,453.04,454.07,18471.0
2020-04-02 14:00:00,453.4,453.93,452.44,453.49,4000.0,453.4,453.93,452.44,453.49,4000.0
2020-04-02 14:10:00,453.78,454.51,451.49,453.35,10460.0,453.78,454.51,451.49,453.35,10460.0
2020-04-02 14:20:00,451.85,454.99,451.65,454.43,15235.0,451.85,454.99,451.65,454.43,15235.0
2020-04-02 14:30:00,454.05,454.99,452.17,453.66,13513.0,454.05,454.99,452.17,453.66,13513.0
2020-04-02 14:40:00,454.2,454.93,452.76,454.92,6190.0,454.2,454.93,452.76,454.92,6190.0
2020-04-02 14:50:00,454.5,455.95,453.25,455.95,5475.0,454.5,455.95,453.25,455.95,5475.0
2020-04-02 15:00:00,455.68,457.65,455.63,457.19,13174.0,455.68,457.65,455.63,457.19,13174.0
2020-04-02 15:10:00,457.75,461.05,456.56,460.67,17471.0,457.75,461.05,456.56,460.67,17471.0
2020-04-02 15:20:00,460.98,462.45,454.13,456.65,12090.0,460.98,462.45,454.13,456.65,12090.0
2020-04-02 15:30:00,456.44,457.2,454.04,457.11,15164.0,456.44,457.2,454.04,457.11,15164.0
2020-04-02 15:40:00,456.82,460.51,456.44,458.39,17238.0,456.82,460.51,456.44,458.39,17238.0
2020-04-02 15:50:00,458.39,464.48,458.39,462.6,37698.0,458.39,464.48,458.39,462.6,37698.0
2020-04-03 09:30:00,452.72,452.72,443.01,448.94,26735.0,452.72,452.72,443.01,448.94,26735.0
2020-04-03 09:40:00,450.0,452.11,446.81,447.53,15025.0,450.0,452.11,446.81,447.53,15025.0
2020-04-03 09:50:00,447.54,450.6,445.93,448.31,18337.0,447.54,450.6,445.93,448.31,18337.0
2020-04-03 10:00:00,448.87,451.99,446.99,450.0,25435.0,448.87,451.99,446.99,450.0,25435.0
2020-04-03 10:10:00,449.89,450.06,447.51,447.57,9669.0,449.89,450.06,447.51,447.57,9669.0
2020-04-03 10:20:00,447.65,450.2,447.65,449.43,11506.0,447.65,450.2,447.65,449.43,11506.0
2020-04-03 10:30:00,449.42,450.87,447.35,448.98,25555.0,449.42,450.87,447.35,448.98,25555.0
2020-04-03 10:40:00,449.19,449.67,443.11,445.81,12308.0,449.19,449.67,443.11,445.81,12308.0
2020-04-03 10:50:00,445.26,447.01,443.48,444.83,9174.0,445.26,447.01,443.48,444.83,9174.0
2020-04-03 11:00:00,445.41,449.07,445.08,448.85,13925.0,445.41,449.07,445.08,448.85,13925.0
2020-04-03 11:10:00,448.27,448.76,445.05,447.86,12213.0,448.27,448.76,445.05,447.86,12213.0
2020-04-03 11:20:00,447.13,448.9,443.23,447.55,15887.0,447.13,448.9,443.23,447.55,15887.0
2020-04-03 11:30:00,447.72,450.01,447.0,448.19,15571.0,447.72,450.01,447.0,448.19,15571.0
2020-04-03 11:40:00,447.45,448.97,444.0,447.92,26189.0,447.45,448.97,444.0,447.92,26189.0
2020-04-03 11:50:00,447.59,450.99,447.19,450.38,17571.0,447.59,450.99,447.19,450.38,17571.0
2020-04-03 12:00:00,450.78,452.44,446.53,450.7,25238.0,450.78,452.44,446.53,450.7,25238.0
2020-04-03 12:10:00,451.03,451.03,446.55,447.34,6980.0,451.03,451.03,446.55,447.34,6980.0
2020-04-03 12:20:00,447.13,448.98,445.97,448.87,6751.0,447.13,448.98,445.97,448.87,6751.0
2020-04-03 12:30:00,448.1,450.92,446.22,447.91,7468.0,448.1,450.92,446.22,447.91,7468.0
2020-04-03 12:40:00,447.13,449.99,447.1,447.53,6697.0,447.13,449.99,447.1,447.53,6697.0
2020-04-03 12:50:00,447.04,449.83,446.57,448.42,5866.0,447.04,449.83,446.57,448.42,5866.0
2020-04-03 13:00:00,447.45,451.0,447.45,451.0,9312.0,447.45,451.0,447.45,451.0,9312.0
2020-04-03 13:10:00,450.15,452.31,449.17,450.72,5445.0,450.15,452.31,449.17,450.72,5445.0
2020-04-03 13:20:00,450.38,451.18,448.91,449.91,3590.0,450.38,451.18,448.91,449.91,3590.0
2020-04-03 13:30:00,448.47,451.98,448.47,450.01,6600.0,448.47,451.98,448.47,450.01,6600.0
2020-04-03 13:40:00,450.0,450.64,448.43,449.15,2116.0,450.0,450.64,448.43,449.15,2116.0
2020-04-03 13:50:00,450.29,451.78,447.65,448.84,4906.0,450.29,451.78,447.65,448.84,4906.0
2020-04-03 14:00:00,448.64,450.98,448.23,448.74,14272.0,448.64,450.98,448.23,448.74,14272.0
2020-04-03 14:10:00,448.13,449.53,447.6,447.67,7866.0,448.13,449.53,447.6,447.67,7866.0
2020-04-03 14:20:00,448.36,450.52,448.35,449.15,17488.0,448.36,450.52,448.35,449.15,17488.0
2020-04-03 14:30:00,449.75,453.0,449.18,452.5,8197.0,449.75,453.0,449.18,452.5,8197.0
2020-04-03 14:40:00,452.27,455.47,451.29,455.08,9981.0,452.27,455.47,451.29,455.08,9981.0
2020-04-03 14:50:00,455.06,457.6,454.46,456.4,8191.0,455.06,457.6,454.46,456.4,8191.0
2020-04-03 15:00:00,457.99,459.99,451.7,455.18,21641.0,457.99,459.99,451.7,455.18,21641.0
2020-04-03 15:10:00,454.95,459.11,454.95,457.9,12902.0,454.95,459.11,454.95,457.9,12902.0
2020-04-03 15:20:00,456.95,459.0,454.9,457.7,20289.0,456.95,459.0,454.9,457.7,20289.0
2020-04-03 15:30:00,456.91,457.73,453.98,454.36,5022.0,456.91,457.73,453.98,454.36,5022.0
2020-04-03 15:40:00,454.32,458.87,453.37,458.67,11143.0,454.32,458.87,453.37,458.67,11143.0
2020-04-03 15:50:00,460.96,460.96,453.74,453.99,34546.0,460.96,460.96,453.74,453.99,34546.0
2020-04-06 09:30:00,473.88,476.68,470.09,470.09,27547.0,473.88,476.68,470.09,470.09,27547.0
2020-04-06 09:40:00,470.36,479.85,470.36,476.34,20545.0,470.36,479.85,470.36,476.34,20545.0
2020-04-06 09:50:00,479.95,491.24,476.38,488.0,26151.0,479.95,491.24,476.38,488.0,26151.0
2020-04-06 10:00:00,489.66,494.99,485.11,494.15,29540.0,489.66,494.99,485.11,494.15,29540.0
2020-04-06 10:10:00,492.2,498.11,492.0,493.99,10068.0,492.2,498.11,492.0,493.99,10068.0
2020-04-06 10:20:00,493.09,499.0,493.03,495.0,16721.0,493.09,499.0,493.03,495.0,16721.0
2020-04-06 10:30:00,495.0,499.12,491.5,498.91,12237.0,495.0,499.12,491.5,498.91,12237.0
2020-04-06 10:40:00,499.75,504.9,499.75,503.48,11391.0,499.75,504.9,499.75,503.48,11391.0
2020-04-06 10:50:00,501.93,508.02,500.54,504.42,11288.0,501.93,508.02,500.54,504.42,11288.0
2020-04-06 11:00:00,504.98,504.98,500.51,501.01,9840.0,504.98,504.98,500.51,501.01,9840.0
2020-04-06 11:10:00,501.5,501.5,495.78,497.35,7930.0,501.5,501.5,495.78,497.35,7930.0
2020-04-06 11:20:00,498.06,498.06,492.88,494.17,6271.0,498.06,498.06,492.88,494.17,6271.0
2020-04-06 11:30:00,495.36,498.46,494.71,496.09,3444.0,495.36,498.46,494.71,496.09,3444.0
2020-04-06 11:40:00,495.16,496.51,493.8,493.8,7010.0,495.16,496.51,493.8,493.8,7010.0
2020-04-06 11:50:00,496.09,498.25,493.74,493.74,8150.0,496.09,498.25,493.74,493.74,8150.0
2020-04-06 12:00:00,494.09,498.07,492.93,497.26,6913.0,494.09,498.07,492.93,497.26,6913.0
2020-04-06 12:10:00,497.53,502.48,496.07,499.95,3605.0,497.53,502.48,496.07,499.95,3605.0
2020-04-06 12:20:00,500.0,501.72,498.92,501.0,8078.0,500.0,501.72,498.92,501.0,8078.0
2020-04-06 12:30:00,501.2,503.0,500.04,500.9,4101.0,501.2,503.0,500.04,500.9,4101.0
2020-04-06 12:40:00,502.24,502.99,501.08,502.13,2893.0,502.24,502.99,501.08,502.13,2893.0
2020-04-06 12:50:00,502.5,504.43,502.32,503.12,7624.0,502.5,504.43,502.32,503.12,7624.0
2020-04-06 13:00:00,503.78,506.56,503.78,504.08,4432.0,503.78,506.56,503.78,504.08,4432.0
2020-04-06 13:10:00,504.95,505.67,503.77,504.0,4496.0,504.95,505.67,503.77,504.0,4496.0
2020-04-06 13:20:00,504.19,506.1,504.18,505.02,2966.0,504.19,506.1,504.18,505.02,2966.0
2020-04-06 13:30:00,505.79,508.13,504.6,508.13,6755.0,505.79,508.13,504.6,508.13,6755.0
2020-04-06 13:40:00,507.46,509.25,505.72,506.53,7465.0,507.46,509.25,505.72,506.53,7465.0
2020-04-06 13:50:00,505.85,509.01,504.94,508.08,3260.0,505.85,509.01,504.94,508.08,3260.0
2020-04-06 14:00:00,508.92,508.92,503.53,505.06,5259.0,508.92,508.92,503.53,505.06,5259.0
2020-04-06 14:10:00,504.38,504.82,500.31,501.6,7380.0,504.38,504.82,500.31,501.6,7380.0
2020-04-06 14:20:00,500.66,503.51,500.55,502.21,3700.0,500.66,503.51,500.55,502.21,3700.0
2020-04-06 14:30:00,502.97,502.97,500.68,502.88,3176.0,502.97,502.97,500.68,502.88,3176.0
2020-04-06 14:40:00,503.03,503.85,501.63,502.07,4300.0,503.03,503.85,501.63,502.07,4300.0
2020-04-06 14:50:00,502.67,503.35,500.44,502.97,8642.0,502.67,503.35,500.44,502.97,8642.0
2020-04-06 15:00:00,502.2,502.62,498.44,502.5,5772.0,502.2,502.62,498.44,502.5,5772.0
2020-04-06 15:10:00,502.76,503.98,501.48,502.11,6941.0,502.76,503.98,501.48,502.11,6941.0
2020-04-06 15:20:00,501.39,504.47,501.39,504.0,7388.0,501.39,504.47,501.39,504.0,7388.0
2020-04-06 15:30:00,504.02,505.28,501.85,501.85,11525.0,504.02,505.28,501.85,501.85,11525.0
2020-04-06 15:40:00,502.84,503.35,499.03,499.73,12424.0,502.84,503.35,499.03,499.73,12424.0
2020-04-06 15:50:00,500.26,508.44,500.26,506.12,40826.0,500.26,508.44,500.26,506.12,40826.0
2020-04-07 09:30:00,547.19,554.93,543.16,550.49,48688.0,547.19,554.93,543.16,550.49,48688.0
2020-04-07 09:40:00,547.44,551.0,541.55,546.97,29246.0,547.44,551.0,541.55,546.97,29246.0
2020-04-07 09:50:00,547.87,549.03,544.99,547.0,10201.0,547.87,549.03,544.99,547.0,10201.0
2020-04-07 10:00:00,547.59,547.59,538.8,540.43,13904.0,547.59,547.59,538.8,540.43,13904.0
2020-04-07 10:10:00,538.97,543.0,535.0,539.61,24469.0,538.97,543.0,535.0,539.61,24469.0
2020-04-07 10:20:00,540.61,541.09,520.0,525.78,10595.0,540.61,541.09,520.0,525.78,10595.0
2020-04-07 10:30:00,525.8,531.36,523.74,528.15,5167.0,525.8,531.36,523.74,528.15,5167.0
2020-04-07 10:40:00,526.46,528.34,516.22,519.6,9870.0,526.46,528.34,516.22,519.6,9870.0
2020-04-07 10:50:00,519.44,519.45,510.03,512.0,19241.0,519.44,519.45,510.03,512.0,19241.0
2020-04-07 11:00:00,512.0,526.27,507.58,525.07,16729.0,512.0,526.27,507.58,525.07,16729.0
2020-04-07 11:10:00,524.0,531.12,522.03,530.34,6170.0,524.0,531.12,522.03,530.34,6170.0
2020-04-07 11:20:00,531.15,531.68,525.9,528.0,13114.0,531.15,531.68,525.9,528.0,13114.0
2020-04-07 11:30:00,530.19,534.55,530.0,534.55,4900.0,530.19,534.55,530.0,534.55,4900.0
2020-04-07 11:40:00,533.34,533.34,529.81,529.81,1700.0,533.34,533.34,529.81,529.81,1700.0
2020-04-07 11:50:00,529.22,529.98,525.0,529.98,3033.0,529.22,529.98,525.0,529.98,3033.0
2020-04-07 12:00:00,529.07,535.0,527.57,534.33,2556.0,529.07,535.0,527.57,534.33,2556.0
2020-04-07 12:10:00,534.15,534.24,530.97,533.09,2248.0,534.15,534.24,530.97,533.09,2248.0
2020-04-07 12:20:00,533.62,536.53,533.07,534.71,5416.0,533.62,536.53,533.07,534.71,5416.0
2020-04-07 12:30:00,534.09,534.1,529.48,529.48,900.0,534.09,534.1,529.48,529.48,900.0
2020-04-07 12:40:00,529.09,533.26,529.09,533.26,2100.0,529.09,533.26,529.09,533.26,2100.0
2020-04-07 12:50:00,532.05,533.2,530.56,531.35,950.0,532.05,533.2,530.56,531.35,950.0
2020-04-07 13:00:00,532.32,532.33,528.24,531.14,2289.0,532.32,532.33,528.24,531.14,2289.0
2020-04-07 13:10:00,528.99,532.0,527.0,528.0,4160.0,528.99,532.0,527.0,528.0,4160.0
2020-04-07 13:20:00,526.93,529.38,525.16,529.38,3135.0,526.93,529.38,525.16,529.38,3135.0
2020-04-07 13:30:00,527.77,527.92,525.75,527.44,2663.0,527.77,527.92,525.75,527.44,2663.0
2020-04-07 13:40:00,526.73,530.88,525.02,525.02,2076.0,526.73,530.88,525.02,525.02,2076.0
2020-04-07 13:50:00,525.02,526.95,525.0,526.17,2575.0,525.02,526.95,525.0,526.17,2575.0
2020-04-07 14:00:00,526.93,531.4,522.0,522.0,3992.0,526.93,531.4,522.0,522.0,3992.0
2020-04-07 14:10:00,523.47,526.03,521.25,521.25,6120.0,523.47,526.03,521.25,521.25,6120.0
2020-04-07 14:20:00,520.01,522.99,520.01,520.9,10327.0,520.01,522.99,520.01,520.9,10327.0
2020-04-07 14:30:00,522.9,523.17,520.79,522.47,2100.0,522.9,523.17,520.79,522.47,2100.0
2020-04-07 14:40:00,521.93,522.64,514.17,520.16,21679.0,521.93,522.64,514.17,520.16,21679.0
2020-04-07 14:50:00,519.0,520.4,515.0,517.78,21252.0,519.0,520.4,515.0,517.78,21252.0
2020-04-07 15:00:00,517.58,521.94,517.58,520.91,12625.0,517.58,521.94,517.58,520.91,12625.0
2020-04-07 15:10:00,521.86,524.32,519.04,521.3,5625.0,521.86,524.32,519.04,521.3,5625.0
2020-04-07 15:20:00,521.98,526.64,520.26,523.74,6613.0,521.98,526.64,520.26,523.74,6613.0
2020-04-07 15:30:00,523.44,529.57,521.2,528.69,21206.0,523.44,529.57,521.2,528.69,21206.0
2020-04-07 15:40:00,527.64,530.62,526.38,528.75,13635.0,527.64,530.62,526.38,528.75,13635.0
2020-04-07 15:50:00,527.81,530.91,520.62,523.24,42744.0,527.81,530.91,520.62,523.24,42744.0
2020-04-08 09:30:00,536.25,541.71,533.62,538.25,20967.0,536.25,541.71,533.62,538.25,20967.0
2020-04-08 09:40:00,538.82,540.98,530.68,530.68,6980.0,538.82,540.98,530.68,530.68,6980.0
2020-04-08 09:50:00,530.95,533.05,529.37,530.36,6010.0,530.95,533.05,529.37,530.36,6010.0
2020-04-08 10:00:00,531.71,535.1,527.65,527.91,10407.0,531.71,535.1,527.65,527.91,10407.0
2020-04-08 10:10:00,527.08,535.35,527.08,532.26,3500.0,527.08,535.35,527.08,532.26,3500.0
2020-04-08 10:20:00,531.0,533.0,528.65,531.37,1229.0,531.0,533.0,528.65,531.37,1229.0
2020-04-08 10:30:00,532.83,534.68,531.08,532.66,3878.0,532.83,534.68,531.08,532.66,3878.0
2020-04-08 10:40:00,532.0,533.72,531.06,532.79,12153.0,532.0,533.72,531.06,532.79,12153.0
2020-04-08 10:50:00,533.97,539.0,533.01,538.04,2550.0,533.97,539.0,533.01,538.04,2550.0
2020-04-08 11:00:00,538.04,540.79,536.0,536.66,3047.0,538.04,540.79,536.0,536.66,3047.0
2020-04-08 11:10:00,536.87,539.31,536.86,538.88,3700.0,536.87,539.31,536.86,538.88,3700.0
2020-04-08 11:20:00,539.99,546.36,539.97,544.31,7693.0,539.99,546.36,539.97,544.31,7693.0
2020-04-08 11:30:00,544.64,544.64,539.35,542.07,5576.0,544.64,544.64,539.35,542.07,5576.0
2020-04-08 11:40:00,542.07,542.89,540.32,541.47,4600.0,542.07,542.89,540.32,541.47,4600.0
2020-04-08 11:50:00,540.48,540.51,537.0,537.5,4372.0,540.48,540.51,537.0,537.5,4372.0
2020-04-08 12:00:00,540.1,542.6,537.97,542.05,5866.0,540.1,542.6,537.97,542.05,5866.0
2020-04-08 12:10:00,541.57,544.94,538.69,543.9,7650.0,541.57,544.94,538.69,543.9,7650.0
2020-04-08 12:20:00,543.95,544.56,540.23,540.69,4457.0,543.95,544.56,540.23,540.69,4457.0
2020-04-08 12:30:00,542.21,542.94,541.03,542.55,1710.0,542.21,542.94,541.03,542.55,1710.0
2020-04-08 12:40:00,541.78,544.0,541.78,543.7,1400.0,541.78,544.0,541.78,543.7,1400.0
2020-04-08 12:50:00,542.51,542.55,540.0,540.0,2200.0,542.51,542.55,540.0,540.0,2200.0
2020-04-08 13:00:00,538.89,541.96,538.14,540.55,1896.0,538.89,541.96,538.14,540.55,1896.0
2020-04-08 13:10:00,541.0,543.38,541.0,542.88,2243.0,541.0,543.38,541.0,542.88,2243.0
2020-04-08 13:20:00,541.59,542.69,540.5,540.5,1171.0,541.59,542.69,540.5,540.5,1171.0
2020-04-08 13:30:00,541.59,541.65,537.98,537.98,1500.0,541.59,541.65,537.98,537.98,1500.0
2020-04-08 13:40:00,537.28,538.32,536.36,536.7,2710.0,537.28,538.32,536.36,536.7,2710.0
2020-04-08 13:50:00,536.22,537.96,535.78,535.78,2400.0,536.22,537.96,535.78,535.78,2400.0
2020-04-08 14:00:00,536.99,538.77,535.8,536.3,2139.0,536.99,538.77,535.8,536.3,2139.0
2020-04-08 14:10:00,536.3,537.71,535.6,536.39,2700.0,536.3,537.71,535.6,536.39,2700.0
2020-04-08 14:20:00,536.56,540.88,535.64,540.88,2500.0,536.56,540.88,535.64,540.88,2500.0
2020-04-08 14:30:00,540.2,541.48,539.16,540.54,3074.0,540.2,541.48,539.16,540.54,3074.0
2020-04-08 14:40:00,542.55,542.55,538.33,538.34,1105.0,542.55,542.55,538.33,538.34,1105.0
2020-04-08 14:50:00,540.1,540.6,538.99,539.02,1000.0,540.1,540.6,538.99,539.02,1000.0
2020-04-08 15:00:00,539.8,541.48,539.43,541.06,3135.0,539.8,541.48,539.43,541.06,3135.0
2020-04-08 15:10:00,540.34,542.0,539.0,541.14,4408.0,540.34,542.0,539.0,541.14,4408.0
2020-04-08 15:20:00,541.11,541.75,538.77,540.16,8300.0,541.11,541.75,538.77,540.16,8300.0
2020-04-08 15:30:00,540.42,542.67,538.78,540.15,3925.0,540.42,542.67,538.78,540.15,3925.0
2020-04-08 15:40:00,539.25,544.08,538.15,544.08,9197.0,539.25,544.08,538.15,544.08,9197.0
2020-04-08 15:50:00,544.79,548.0,542.34,543.99,29146.0,544.79,548.0,542.34,543.99,29146.0
2020-04-09 09:30:00,551.04,556.1,550.74,554.45,6298.0,551.04,556.1,550.74,554.45,6298.0
2020-04-09 09:40:00,554.3,557.85,554.14,555.53,2600.0,554.3,557.85,554.14,555.53,2600.0
2020-04-09 09:50:00,555.5,555.5,551.0,554.25,5108.0,555.5,555.5,551.0,554.25,5108.0
2020-04-09 10:00:00,553.08,555.36,548.34,548.55,5281.0,553.08,555.36,548.34,548.55,5281.0
2020-04-09 10:10:00,549.83,553.11,541.02,541.03,5294.0,549.83,553.11,541.02,541.03,5294.0
2020-04-09 10:20:00,540.87,544.94,537.28,544.51,5404.0,540.87,544.94,537.28,544.51,5404.0
2020-04-09 10:30:00,544.86,544.86,538.08,541.0,5040.0,544.86,544.86,538.08,541.0,5040.0
2020-04-09 10:40:00,541.52,545.22,539.79,542.69,6912.0,541.52,545.22,539.79,542.69,6912.0
2020-04-09 10:50:00,540.0,542.58,538.85,542.58,2210.0,540.0,542.58,538.85,542.58,2210.0
2020-04-09 11:00:00,542.38,542.38,536.91,538.22,5360.0,542.38,542.38,536.91,538.22,5360.0
2020-04-09 11:10:00,537.35,537.35,531.06,532.01,8120.0,537.35,537.35,531.06,532.01,8120.0
2020-04-09 11:20:00,533.02,533.85,527.08,529.72,16596.0,533.02,533.85,527.08,529.72,16596.0
2020-04-09 11:30:00,529.01,533.83,527.34,533.83,18526.0,529.01,533.83,527.34,533.83,18526.0
2020-04-09 11:40:00,532.77,532.83,528.34,532.2,22447.0,532.77,532.83,528.34,532.2,22447.0
2020-04-09 11:50:00,533.73,533.73,529.25,530.7,10670.0,533.73,533.73,529.25,530.7,10670.0
2020-04-09 12:00:00,531.62,537.28,531.5,536.76,6404.0,531.62,537.28,531.5,536.76,6404.0
2020-04-09 12:10:00,536.76,536.77,532.51,533.9,10664.0,536.76,536.77,532.51,533.9,10664.0
2020-04-09 12:20:00,534.41,539.21,534.41,535.18,13149.0,534.41,539.21,534.41,535.18,13149.0
2020-04-09 12:30:00,534.28,535.11,531.04,535.0,3585.0,534.28,535.11,531.04,535.0,3585.0
2020-04-09 12:40:00,536.31,539.25,536.31,538.9,1767.0,536.31,539.25,536.31,538.9,1767.0
2020-04-09 12:50:00,536.4,539.21,536.4,539.15,930.0,536.4,539.21,536.4,539.15,930.0
2020-04-09 13:00:00,539.88,543.06,537.73,540.4,3172.0,539.88,543.06,537.73,540.4,3172.0
2020-04-09 13:10:00,542.05,542.05,539.47,540.34,1600.0,542.05,542.05,539.47,540.34,1600.0
2020-04-09 13:20:00,541.16,542.97,540.3,542.97,623.0,541.16,542.97,540.3,542.97,623.0
2020-04-09 13:30:00,543.0,543.0,540.86,540.87,1838.0,543.0,543.0,540.86,540.87,1838.0
2020-04-09 13:40:00,541.26,541.75,540.05,540.05,1200.0,541.26,541.75,540.05,540.05,1200.0
2020-04-09 13:50:00,539.49,543.0,538.95,542.03,1108.0,539.49,543.0,538.95,542.03,1108.0
2020-04-09 14:00:00,543.35,543.35,537.43,537.62,3170.0,543.35,543.35,537.43,537.62,3170.0
2020-04-09 14:10:00,540.87,541.26,535.89,537.37,3125.0,540.87,541.26,535.89,537.37,3125.0
2020-04-09 14:20:00,537.15,540.72,536.84,537.17,3131.0,537.15,540.72,536.84,537.17,3131.0
2020-04-09 14:30:00,537.38,541.51,536.55,536.55,5903.0,537.38,541.51,536.55,536.55,5903.0
2020-04-09 14:40:00,538.0,540.0,535.85,537.19,5692.0,538.0,540.0,535.85,537.19,5692.0
2020-04-09 14:50:00,537.59,537.96,534.35,536.75,5572.0,537.59,537.96,534.35,536.75,5572.0
2020-04-09 15:00:00,536.75,536.92,533.45,533.45,10052.0,536.75,536.92,533.45,533.45,10052.0
2020-04-09 15:10:00,534.71,535.42,532.14,533.03,8050.0,534.71,535.42,532.14,533.03,8050.0
2020-04-09 15:20:00,533.62,534.3,530.35,532.18,12209.0,533.62,534.3,530.35,532.18,12209.0
2020-04-09 15:30:00,532.58,533.98,530.64,531.32,13340.0,532.58,533.98,530.64,531.32,13340.0
2020-04-09 15:40:00,531.41,533.0,529.48,530.34,19969.0,531.41,533.0,529.48,530.34,19969.0
2020-04-09 15:50:00,531.0,534.14,530.42,533.28,30366.0,531.0,534.14,530.42,533.28,30366.0
2020-04-13 09:30:00,528.02,535.03,528.02,535.03,11183.0,528.02,535.03,528.02,535.03,11183.0
2020-04-13 09:40:00,533.43,535.03,522.27,523.18,11056.0,533.43,535.03,522.27,523.18,11056.0
2020-04-13 09:50:00,524.42,528.82,522.23,525.11,13600.0,524.42,528.82,522.23,525.11,13600.0
2020-04-13 10:00:00,525.12,529.7,523.36,527.47,5958.0,525.12,529.7,523.36,527.47,5958.0
2020-04-13 10:10:00,529.69,530.99,523.02,523.15,3471.0,529.69,530.99,523.02,523.15,3471.0
2020-04-13 10:20:00,524.45,524.84,517.01,521.73,10211.0,524.45,524.84,517.01,521.73,10211.0
2020-04-13 10:30:00,520.87,522.33,518.45,518.45,4128.0,520.87,522.33,518.45,518.45,4128.0
2020-04-13 10:40:00,520.5,523.97,520.5,523.6,2429.0,520.5,523.97,520.5,523.6,2429.0
2020-04-13 10:50:00,523.74,525.47,522.93,524.76,13658.0,523.74,525.47,522.93,524.76,13658.0
2020-04-13 11:00:00,522.39,523.52,520.23,520.44,2263.0,522.39,523.52,520.23,520.44,2263.0
2020-04-13 11:10:00,521.96,529.29,521.95,525.99,12252.0,521.96,529.29,521.95,525.99,12252.0
2020-04-13 11:20:00,525.9,529.29,524.64,529.29,2201.0,525.9,529.29,524.64,529.29,2201.0
2020-04-13 11:30:00,528.44,528.44,526.05,526.67,2872.0,528.44,528.44,526.05,526.67,2872.0
2020-04-13 11:40:00,525.84,529.81,525.84,529.31,2570.0,525.84,529.81,525.84,529.31,2570.0
2020-04-13 11:50:00,528.64,529.81,526.32,526.32,1684.0,528.64,529.81,526.32,526.32,1684.0
2020-04-13 12:00:00,527.12,530.85,526.75,530.14,3093.0,527.12,530.85,526.75,530.14,3093.0
2020-04-13 12:10:00,530.14,534.98,529.43,534.17,6089.0,530.14,534.98,529.43,534.17,6089.0
2020-04-13 12:20:00,533.9,535.85,532.02,532.63,10314.0,533.9,535.85,532.02,532.63,10314.0
2020-04-13 12:30:00,532.01,532.01,525.69,528.81,5749.0,532.01,532.01,525.69,528.81,5749.0
2020-04-13 12:40:00,529.84,531.2,529.69,529.96,1941.0,529.84,531.2,529.69,529.96,1941.0
2020-04-13 12:50:00,528.19,528.26,526.04,527.2,2948.0,528.19,528.26,526.04,527.2,2948.0
2020-04-13 13:00:00,526.33,528.64,526.04,528.63,1359.0,526.33,528.64,526.04,528.63,1359.0
2020-04-13 13:10:00,528.75,530.67,528.15,530.43,6111.0,528.75,530.67,528.15,530.43,6111.0
2020-04-13 13:20:00,528.79,529.0,527.37,529.0,5200.0,528.79,529.0,527.37,529.0,5200.0
2020-04-13 13:30:00,528.51,534.85,528.51,532.61,3150.0,528.51,534.85,528.51,532.61,3150.0
2020-04-13 13:40:00,533.7,535.51,533.58,534.35,2026.0,533.7,535.51,533.58,534.35,2026.0
2020-04-13 13:50:00,534.38,535.74,533.86,535.74,1300.0,534.38,535.74,533.86,535.74,1300.0
2020-04-13 14:00:00,535.74,537.87,535.57,537.83,2866.0,535.74,537.87,535.57,537.83,2866.0
2020-04-13 14:10:00,536.95,536.95,533.35,535.43,3029.0,536.95,536.95,533.35,535.43,3029.0
2020-04-13 14:20:00,536.81,536.81,533.66,533.88,1200.0,536.81,536.81,533.66,533.88,1200.0
2020-04-13 14:30:00,535.02,537.63,534.0,535.96,1943.0,535.02,537.63,534.0,535.96,1943.0
2020-04-13 14:40:00,534.16,537.6,533.06,537.6,2500.0,534.16,537.6,533.06,537.6,2500.0
2020-04-13 14:50:00,537.58,537.58,535.05,536.91,2093.0,537.58,537.58,535.05,536.91,2093.0
2020-04-13 15:00:00,537.44,537.44,533.35,536.27,7950.0,537.44,537.44,533.35,536.27,7950.0
2020-04-13 15:10:00,535.83,537.78,535.08,537.77,3845.0,535.83,537.78,535.08,537.77,3845.0
2020-04-13 15:20:00,537.05,538.99,536.86,538.39,3371.0,537.05,538.99,536.86,538.39,3371.0
2020-04-13 15:30:00,538.39,543.99,538.39,543.2,18563.0,538.39,543.99,538.39,543.2,18563.0
2020-04-13 15:40:00,543.54,543.73,540.13,542.84,7136.0,543.54,543.73,540.13,542.84,7136.0
2020-04-13 15:50:00,543.63,546.99,540.51,542.84,25989.0,543.63,546.99,540.51,542.84,25989.0
2020-04-14 09:30:00,558.72,562.0,553.0,560.0,15727.0,558.72,562.0,553.0,560.0,15727.0
2020-04-14 09:40:00,558.9,562.02,551.62,551.62,9210.0,558.9,562.02,551.62,551.62,9210.0
2020-04-14 09:50:00,554.94,563.0,553.22,563.0,8945.0,554.94,563.0,553.22,563.0,8945.0
2020-04-14 10:00:00,562.02,566.62,560.03,565.82,12212.0,562.02,566.62,560.03,565.82,12212.0
2020-04-14 10:10:00,565.56,568.87,565.17,568.63,18527.0,565.56,568.87,565.17,568.63,18527.0
2020-04-14 10:20:00,568.42,569.33,565.18,568.23,20640.0,568.42,569.33,565.18,568.23,20640.0
2020-04-14 10:30:00,567.36,568.97,565.79,566.34,3924.0,567.36,568.97,565.79,566.34,3924.0
2020-04-14 10:40:00,567.03,570.0,566.08,566.08,5447.0,567.03,570.0,566.08,566.08,5447.0
2020-04-14 10:50:00,566.11,567.95,565.65,566.76,18570.0,566.11,567.95,565.65,566.76,18570.0
2020-04-14 11:00:00,566.77,569.34,562.45,564.31,8456.0,566.77,569.34,562.45,564.31,8456.0
2020-04-14 11:10:00,563.02,564.49,560.98,562.02,3650.0,563.02,564.49,560.98,562.02,3650.0
2020-04-14 11:20:00,562.07,569.02,561.32,563.3,22309.0,562.07,569.02,561.32,563.3,22309.0
2020-04-14 11:30:00,562.19,566.33,562.01,566.33,4064.0,562.19,566.33,562.01,566.33,4064.0
2020-04-14 11:40:00,565.2,566.48,563.77,565.0,2110.0,565.2,566.48,563.77,565.0,2110.0
2020-04-14 11:50:00,565.81,567.06,565.27,566.25,2733.0,565.81,567.06,565.27,566.25,2733.0
2020-04-14 12:00:00,566.44,575.0,566.35,571.83,21275.0,566.44,575.0,566.35,571.83,21275.0
2020-04-14 12:10:00,570.35,570.85,566.65,568.07,16051.0,570.35,570.85,566.65,568.07,16051.0
2020-04-14 12:20:00,570.16,574.46,567.5,569.05,14998.0,570.16,574.46,567.5,569.05,14998.0
2020-04-14 12:30:00,569.06,571.9,567.94,570.13,5716.0,569.06,571.9,567.94,570.13,5716.0
2020-04-14 12:40:00,571.0,574.99,570.04,573.95,6200.0,571.0,574.99,570.04,573.95,6200.0
2020-04-14 12:50:00,575.77,575.77,573.23,573.74,3612.0,575.77,575.77,573.23,573.74,3612.0
2020-04-14 13:00:00,573.72,575.29,572.81,573.31,5261.0,573.72,575.29,572.81,573.31,5261.0
2020-04-14 13:10:00,573.26,574.26,572.75,574.19,4100.0,573.26,574.26,572.75,574.19,4100.0
2020-04-14 13:20:00,574.71,576.74,574.07,576.11,10661.0,574.71,576.74,574.07,576.11,10661.0
2020-04-14 13:30:00,577.12,577.24,571.88,572.09,35942.0,577.12,577.24,571.88,572.09,35942.0
2020-04-14 13:40:00,572.7,574.5,570.9,571.48,2100.0,572.7,574.5,570.9,571.48,2100.0
2020-04-14 13:50:00,571.25,573.84,571.25,572.41,9646.0,571.25,573.84,571.25,572.41,9646.0
2020-04-14 14:00:00,573.27,573.27,567.94,569.14,9684.0,573.27,573.27,567.94,569.14,9684.0
2020-04-14 14:10:00,570.17,572.07,565.1,566.85,13632.0,570.17,572.07,565.1,566.85,13632.0
2020-04-14 14:20:00,567.01,568.83,566.73,567.4,5350.0,567.01,568.83,566.73,567.4,5350.0
2020-04-14 14:30:00,567.92,569.91,566.75,568.38,4400.0,567.92,569.91,566.75,568.38,4400.0
2020-04-14 14:40:00,568.42,568.54,566.54,567.83,16184.0,568.42,568.54,566.54,567.83,16184.0
2020-04-14 14:50:00,568.39,569.43,567.23,568.98,4760.0,568.39,569.43,567.23,568.98,4760.0
2020-04-14 15:00:00,568.03,568.71,565.68,566.23,5350.0,568.03,568.71,565.68,566.23,5350.0
2020-04-14 15:10:00,566.32,567.31,564.46,564.49,8914.0,566.32,567.31,564.46,564.49,8914.0
2020-04-14 15:20:00,563.33,565.99,563.33,564.56,6510.0,563.33,565.99,563.33,564.56,6510.0
2020-04-14 15:30:00,564.0,565.0,558.1,561.06,21591.0,564.0,565.0,558.1,561.06,21591.0
2020-04-14 15:40:00,559.76,564.07,559.76,562.35,11281.0,559.76,564.07,559.76,562.35,11281.0
2020-04-14 15:50:00,562.6,563.09,559.89,562.45,14840.0,562.6,563.09,559.89,562.45,14840.0
2020-04-15 09:30:00,551.87,556.4,551.8,556.37,10210.0,551.87,556.4,551.8,556.37,10210.0
2020-04-15 09:40:00,557.42,557.42,540.9,544.62,10143.0,557.42,557.42,540.9,544.62,10143.0
2020-04-15 09:50:00,547.3,550.01,540.92,548.0,8134.0,547.3,550.01,540.92,548.0,8134.0
2020-04-15 10:00:00,544.86,549.84,544.86,549.83,1099.0,544.86,549.84,544.86,549.83,1099.0
2020-04-15 10:10:00,549.81,551.94,546.95,549.98,7555.0,549.81,551.94,546.95,549.98,7555.0
2020-04-15 10:20:00,547.25,551.88,546.55,551.88,8306.0,547.25,551.88,546.55,551.88,8306.0
2020-04-15 10:30:00,552.93,554.87,551.13,551.94,4514.0,552.93,554.87,551.13,551.94,4514.0
2020-04-15 10:40:00,552.81,563.29,551.57,561.0,4114.0,552.81,563.29,551.57,561.0,4114.0
2020-04-15 10:50:00,560.34,566.79,559.34,566.65,10393.0,560.34,566.79,559.34,566.65,10393.0
2020-04-15 11:00:00,566.59,567.91,564.37,566.79,19365.0,566.59,567.91,564.37,566.79,19365.0
2020-04-15 11:10:00,566.46,568.18,563.33,563.92,15442.0,566.46,568.18,563.33,563.92,15442.0
2020-04-15 11:20:00,563.86,568.99,562.04,568.32,10893.0,563.86,568.99,562.04,568.32,10893.0
2020-04-15 11:30:00,568.91,568.91,563.85,564.85,19798.0,568.91,568.91,563.85,564.85,19798.0
2020-04-15 11:40:00,565.7,565.97,563.41,563.6,1140.0,565.7,565.97,563.41,563.6,1140.0
2020-04-15 11:50:00,566.3,569.52,565.92,569.07,3000.0,566.3,569.52,565.92,569.07,3000.0
2020-04-15 12:00:00,569.08,574.17,569.07,573.5,13854.0,569.08,574.17,569.07,573.5,13854.0
2020-04-15 12:10:00,572.98,573.91,568.5,569.38,14099.0,572.98,573.91,568.5,569.38,14099.0
2020-04-15 12:20:00,569.26,571.36,566.01,570.18,8300.0,569.26,571.36,566.01,570.18,8300.0
2020-04-15 12:30:00,571.08,571.95,570.6,570.77,1540.0,571.08,571.95,570.6,570.77,1540.0
2020-04-15 12:40:00,570.28,572.04,569.6,571.21,3995.0,570.28,572.04,569.6,571.21,3995.0
2020-04-15 12:50:00,571.28,573.27,570.61,572.13,1400.0,571.28,573.27,570.61,572.13,1400.0
2020-04-15 13:00:00,572.46,574.29,572.45,574.2,2213.0,572.46,574.29,572.45,574.2,2213.0
2020-04-15 13:10:00,574.2,581.25,573.54,579.74,10449.0,574.2,581.25,573.54,579.74,10449.0
2020-04-15 13:20:00,578.99,581.74,578.45,579.0,7299.0,578.99,581.74,578.45,579.0,7299.0
2020-04-15 13:30:00,579.24,579.76,574.37,574.46,4570.0,579.24,579.76,574.37,574.46,4570.0
2020-04-15 13:40:00,574.34,578.1,574.33,576.72,1608.0,574.34,578.1,574.33,576.72,1608.0
2020-04-15 13:50:00,577.12,577.12,575.99,576.52,1857.0,577.12,577.12,575.99,576.52,1857.0
2020-04-15 14:00:00,577.13,581.27,576.04,581.27,3532.0,577.13,581.27,576.04,581.27,3532.0
2020-04-15 14:10:00,579.84,585.17,579.74,584.79,4686.0,579.84,585.17,579.74,584.79,4686.0
2020-04-15 14:20:00,584.7,586.58,579.95,584.19,10513.0,584.7,586.58,579.95,584.19,10513.0
2020-04-15 14:30:00,585.33,588.73,583.03,588.73,6725.0,585.33,588.73,583.03,588.73,6725.0
2020-04-15 14:40:00,588.73,588.73,582.96,583.63,4450.0,588.73,588.73,582.96,583.63,4450.0
2020-04-15 14:50:00,586.39,589.86,582.54,589.73,9620.0,586.39,589.86,582.54,589.73,9620.0
2020-04-15 15:00:00,589.56,590.28,580.98,580.98,9379.0,589.56,590.28,580.98,580.98,9379.0
2020-04-15 15:10:00,580.99,591.93,578.64,590.96,23839.0,580.99,591.93,578.64,590.96,23839.0
2020-04-15 15:20:00,590.0,592.93,587.19,591.5,18375.0,590.0,592.93,587.19,591.5,18375.0
2020-04-15 15:30:00,591.13,595.84,588.89,593.74,18191.0,591.13,595.84,588.89,593.74,18191.0
2020-04-15 15:40:00,593.65,594.5,588.89,594.3,11183.0,593.65,594.5,588.89,594.3,11183.0
2020-04-15 15:50:00,593.25,593.57,585.25,590.86,30200.0,593.25,593.57,585.25,590.86,30200.0
2020-04-16 09:30:00,611.25,611.39,590.01,592.8,33562.0,611.25,611.39,590.01,592.8,33562.0
2020-04-16 09:40:00,595.0,605.74,593.51,602.15,13737.0,595.0,605.74,593.51,602.15,13737.0
2020-04-16 09:50:00,602.0,602.1,597.02,599.37,30725.0,602.0,602.1,597.02,599.37,30725.0
2020-04-16 10:00:00,597.99,599.32,592.29,595.79,23960.0,597.99,599.32,592.29,595.79,23960.0
2020-04-16 10:10:00,596.28,597.27,592.09,595.32,16891.0,596.28,597.27,592.09,595.32,16891.0
2020-04-16 10:20:00,595.37,599.53,595.37,597.1,8302.0,595.37,599.53,595.37,597.1,8302.0
2020-04-16 10:30:00,597.98,606.63,597.06,605.27,18907.0,597.98,606.63,597.06,605.27,18907.0
2020-04-16 10:40:00,605.33,607.96,604.39,605.87,11298.0,605.33,607.96,604.39,605.87,11298.0
2020-04-16 10:50:00,606.08,610.96,605.63,610.84,20783.0,606.08,610.96,605.63,610.84,20783.0
2020-04-16 11:00:00,610.33,617.84,610.1,616.17,15822.0,610.33,617.84,610.1,616.17,15822.0
2020-04-16 11:10:00,616.1,624.25,615.75,623.83,12823.0,616.1,624.25,615.75,623.83,12823.0
2020-04-16 11:20:00,624.77,629.5,624.38,626.25,32249.0,624.77,629.5,624.38,626.25,32249.0
2020-04-16 11:30:00,626.29,627.35,618.0,624.1,21879.0,626.29,627.35,618.0,624.1,21879.0
2020-04-16 11:40:00,624.09,628.8,623.31,626.5,30472.0,624.09,628.8,623.31,626.5,30472.0
2020-04-16 11:50:00,625.65,633.2,625.63,628.0,16470.0,625.65,633.2,625.63,628.0,16470.0
2020-04-16 12:00:00,628.0,628.96,623.69,623.7,19071.0,628.0,628.96,623.69,623.7,19071.0
2020-04-16 12:10:00,622.74,625.88,618.0,618.63,11341.0,622.74,625.88,618.0,618.63,11341.0
2020-04-16 12:20:00,618.03,620.68,616.52,616.52,24109.0,618.03,620.68,616.52,616.52,24109.0
2020-04-16 12:30:00,616.0,616.0,606.23,610.34,17326.0,616.0,616.0,606.23,610.34,17326.0
2020-04-16 12:40:00,610.7,615.07,608.54,610.33,15717.0,610.7,615.07,608.54,610.33,15717.0
2020-04-16 12:50:00,610.42,612.31,607.15,608.21,10000.0,610.42,612.31,607.15,608.21,10000.0
2020-04-16 13:00:00,607.74,608.98,606.84,606.84,3933.0,607.74,608.98,606.84,606.84,3933.0
2020-04-16 13:10:00,606.73,606.73,603.79,604.9,7375.0,606.73,606.73,603.79,604.9,7375.0
2020-04-16 13:20:00,605.12,607.55,604.78,606.8,14816.0,605.12,607.55,604.78,606.8,14816.0
2020-04-16 13:30:00,607.78,608.26,605.38,605.38,22209.0,607.78,608.26,605.38,605.38,22209.0
2020-04-16 13:40:00,606.08,608.0,605.71,605.71,5008.0,606.08,608.0,605.71,605.71,5008.0
2020-04-16 13:50:00,605.67,606.7,602.5,602.67,6338.0,605.67,606.7,602.5,602.67,6338.0
2020-04-16 14:00:00,602.8,607.22,601.31,607.22,16619.0,602.8,607.22,601.31,607.22,16619.0
2020-04-16 14:10:00,607.66,607.78,605.5,606.89,8731.0,607.66,607.78,605.5,606.89,8731.0
2020-04-16 14:20:00,607.04,608.64,605.15,607.63,6227.0,607.04,608.64,605.15,607.63,6227.0
2020-04-16 14:30:00,608.12,616.57,608.12,614.89,6174.0,608.12,616.57,608.12,614.89,6174.0
2020-04-16 14:40:00,615.59,616.52,609.65,609.65,7598.0,615.59,616.52,609.65,609.65,7598.0
2020-04-16 14:50:00,609.99,615.0,609.64,611.48,5700.0,609.99,615.0,609.64,611.48,5700.0
2020-04-16 15:00:00,611.48,611.49,607.41,610.24,7320.0,611.48,611.49,607.41,610.24,7320.0
2020-04-16 15:10:00,610.35,612.98,609.64,612.87,8408.0,610.35,612.98,609.64,612.87,8408.0
2020-04-16 15:20:00,612.82,615.94,612.17,614.9,13640.0,612.82,615.94,612.17,614.9,13640.0
2020-04-16 15:30:00,615.46,616.31,613.59,613.72,8135.0,615.46,616.31,613.59,613.72,8135.0
2020-04-16 15:40:00,612.97,616.8,611.42,611.93,12699.0,612.97,616.8,611.42,611.93,12699.0
2020-04-16 15:50:00,613.04,615.33,611.97,612.2,30896.0,613.04,615.33,611.97,612.2,30896.0
2020-04-17 09:30:00,626.18,627.98,614.41,619.64,25389.0,626.18,627.98,614.41,619.64,25389.0
2020-04-17 09:40:00,616.3,628.13,613.14,625.84,9108.0,616.3,628.13,613.14,625.84,9108.0
2020-04-17 09:50:00,624.55,625.84,618.1,622.85,6292.0,624.55,625.84,618.1,622.85,6292.0
2020-04-17 10:00:00,622.85,623.96,616.3,618.0,9094.0,622.85,623.96,616.3,618.0,9094.0
2020-04-17 10:10:00,616.64,619.03,610.67,612.45,13482.0,616.64,619.03,610.67,612.45,13482.0
2020-04-17 10:20:00,612.6,616.39,611.5,614.34,6116.0,612.6,616.39,611.5,614.34,6116.0
2020-04-17 10:30:00,613.66,614.83,605.55,607.13,7756.0,613.66,614.83,605.55,607.13,7756.0
2020-04-17 10:40:00,608.3,608.33,600.01,601.79,13071.0,608.3,608.33,600.01,601.79,13071.0
2020-04-17 10:50:00,601.76,601.76,596.99,597.43,8750.0,601.76,601.76,596.99,597.43,8750.0
2020-04-17 11:00:00,597.94,601.23,597.6,599.0,7930.0,597.94,601.23,597.6,599.0,7930.0
2020-04-17 11:10:00,599.01,599.21,596.37,598.21,5900.0,599.01,599.21,596.37,598.21,5900.0
2020-04-17 11:20:00,600.41,600.41,595.5,596.21,10318.0,600.41,600.41,595.5,596.21,10318.0
2020-04-17 11:30:00,596.21,599.38,596.21,597.12,2851.0,596.21,599.38,596.21,597.12,2851.0
2020-04-17 11:40:00,598.36,599.22,596.87,599.08,2378.0,598.36,599.22,596.87,599.08,2378.0
2020-04-17 11:50:00,599.63,599.63,597.24,597.75,4100.0,599.63,599.63,597.24,597.75,4100.0
2020-04-17 12:00:00,598.14,599.05,595.0,595.0,4969.0,598.14,599.05,595.0,595.0,4969.0
2020-04-17 12:10:00,595.0,597.49,594.78,596.5,7794.0,595.0,597.49,594.78,596.5,7794.0
2020-04-17 12:20:00,596.46,597.17,592.56,593.03,3726.0,596.46,597.17,592.56,593.03,3726.0
2020-04-17 12:30:00,593.02,595.64,592.59,594.8,13414.0,593.02,595.64,592.59,594.8,13414.0
2020-04-17 12:40:00,594.94,597.97,594.35,597.25,8367.0,594.94,597.97,594.35,597.25,8367.0
2020-04-17 12:50:00,597.9,597.99,594.4,594.67,4256.0,597.9,597.99,594.4,594.67,4256.0
2020-04-17 13:00:00,594.27,594.27,590.77,592.31,4335.0,594.27,594.27,590.77,592.31,4335.0
2020-04-17 13:10:00,592.74,594.9,590.83,592.37,5353.0,592.74,594.9,590.83,592.37,5353.0
2020-04-17 13:20:00,592.17,592.17,588.01,588.11,4089.0,592.17,592.17,588.01,588.11,4089.0
2020-04-17 13:30:00,587.0,589.26,587.0,588.94,4004.0,587.0,589.26,587.0,588.94,4004.0
2020-04-17 13:40:00,589.33,593.92,588.81,589.95,5945.0,589.33,593.92,588.81,589.95,5945.0
2020-04-17 13:50:00,590.65,592.58,588.73,589.88,3526.0,590.65,592.58,588.73,589.88,3526.0
2020-04-17 14:00:00,589.66,589.66,587.0,587.76,4524.0,589.66,589.66,587.0,587.76,4524.0
2020-04-17 14:10:00,588.11,588.87,585.71,585.71,7423.0,588.11,588.87,585.71,585.71,7423.0
2020-04-17 14:20:00,586.05,590.39,586.05,588.02,6159.0,586.05,590.39,586.05,588.02,6159.0
2020-04-17 14:30:00,586.77,587.14,584.44,585.0,5004.0,586.77,587.14,584.44,585.0,5004.0
2020-04-17 14:40:00,585.09,588.0,584.35,585.0,7052.0,585.09,588.0,584.35,585.0,7052.0
2020-04-17 14:50:00,585.22,586.72,582.8,586.71,7128.0,585.22,586.72,582.8,586.71,7128.0
2020-04-17 15:00:00,586.71,591.04,586.53,588.71,4913.0,586.71,591.04,586.53,588.71,4913.0
2020-04-17 15:10:00,588.34,595.55,588.34,595.55,4567.0,588.34,595.55,588.34,595.55,4567.0
2020-04-17 15:20:00,595.29,599.55,594.05,599.55,6600.0,595.29,599.55,594.05,599.55,6600.0
2020-04-17 15:30:00,597.59,600.92,597.41,599.43,12315.0,597.59,600.92,597.41,599.43,12315.0
2020-04-17 15:40:00,599.18,599.47,595.8,597.45,14302.0,599.18,599.47,595.8,597.45,14302.0
2020-04-17 15:50:00,598.0,600.9,593.91,597.35,26114.0,598.0,600.9,593.91,597.35,26114.0
2020-04-20 09:30:00,593.72,601.83,591.0,601.51,12807.0,593.72,601.83,591.0,601.51,12807.0
2020-04-20 09:40:00,600.62,611.38,598.0,610.3,10343.0,600.62,611.38,598.0,610.3,10343.0
2020-04-20 09:50:00,609.23,610.0,604.71,610.0,15886.0,609.23,610.0,604.71,610.0,15886.0
2020-04-20 10:00:00,610.49,614.99,601.86,603.35,22975.0,610.49,614.99,601.86,603.35,22975.0
2020-04-20 10:10:00,605.0,610.0,604.07,605.0,10034.0,605.0,610.0,604.07,605.0,10034.0
2020-04-20 10:20:00,606.3,608.92,605.36,607.37,14024.0,606.3,608.92,605.36,607.37,14024.0
2020-04-20 10:30:00,608.0,609.75,605.42,606.04,12881.0,608.0,609.75,605.42,606.04,12881.0
2020-04-20 10:40:00,605.99,611.48,605.99,610.44,17822.0,605.99,611.48,605.99,610.44,17822.0
2020-04-20 10:50:00,610.63,610.64,607.68,609.85,7162.0,610.63,610.64,607.68,609.85,7162.0
2020-04-20 11:00:00,610.36,617.97,610.36,616.9,7136.0,610.36,617.97,610.36,616.9,7136.0
2020-04-20 11:10:00,616.85,617.87,612.2,613.25,5715.0,616.85,617.87,612.2,613.25,5715.0
2020-04-20 11:20:00,613.25,614.59,610.66,611.83,6984.0,613.25,614.59,610.66,611.83,6984.0
2020-04-20 11:30:00,612.02,612.02,607.74,610.92,11908.0,612.02,612.02,607.74,610.92,11908.0
2020-04-20 11:40:00,610.07,611.55,608.99,609.18,9401.0,610.07,611.55,608.99,609.18,9401.0
2020-04-20 11:50:00,609.7,612.7,609.23,612.62,3415.0,609.7,612.7,609.23,612.62,3415.0
2020-04-20 12:00:00,611.89,612.04,609.73,610.87,4850.0,611.89,612.04,609.73,610.87,4850.0
2020-04-20 12:10:00,610.06,612.61,609.01,610.73,4900.0,610.06,612.61,609.01,610.73,4900.0
2020-04-20 12:20:00,610.9,611.1,608.21,608.21,6523.0,610.9,611.1,608.21,608.21,6523.0
2020-04-20 12:30:00,610.08,612.39,609.26,610.8,1409.0,610.08,612.39,609.26,610.8,1409.0
2020-04-20 12:40:00,610.81,611.03,609.51,609.51,4500.0,610.81,611.03,609.51,609.51,4500.0
2020-04-20 12:50:00,609.65,609.65,608.0,608.13,2554.0,609.65,609.65,608.0,608.13,2554.0
2020-04-20 13:00:00,607.68,608.38,604.39,608.09,10438.0,607.68,608.38,604.39,608.09,10438.0
2020-04-20 13:10:00,608.02,610.28,605.99,608.58,2986.0,608.02,610.28,605.99,608.58,2986.0
2020-04-20 13:20:00,608.35,608.59,606.56,608.35,3300.0,608.35,608.59,606.56,608.35,3300.0
2020-04-20 13:30:00,608.87,608.87,606.77,608.01,1800.0,608.87,608.87,606.77,608.01,1800.0
2020-04-20 13:40:00,608.09,609.17,606.85,607.24,5850.0,608.09,609.17,606.85,607.24,5850.0
2020-04-20 13:50:00,608.92,611.02,608.56,610.34,1571.0,608.92,611.02,608.56,610.34,1571.0
2020-04-20 14:00:00,610.26,612.64,609.68,610.16,3854.0,610.26,612.64,609.68,610.16,3854.0
2020-04-20 14:10:00,610.36,610.78,608.09,608.3,5832.0,610.36,610.78,608.09,608.3,5832.0
2020-04-20 14:20:00,608.46,610.07,607.95,608.5,2800.0,608.46,610.07,607.95,608.5,2800.0
2020-04-20 14:30:00,608.63,614.63,608.63,611.3,5085.0,608.63,614.63,608.63,611.3,5085.0
2020-04-20 14:40:00,611.45,612.78,611.45,612.38,5196.0,611.45,612.78,611.45,612.38,5196.0
2020-04-20 14:50:00,611.92,611.92,606.29,606.29,8223.0,611.92,611.92,606.29,606.29,8223.0
2020-04-20 15:00:00,605.65,606.5,604.69,605.34,7333.0,605.65,606.5,604.69,605.34,7333.0
2020-04-20 15:10:00,606.12,606.5,604.39,606.5,5678.0,606.12,606.5,604.39,606.5,5678.0
2020-04-20 15:20:00,605.22,606.48,603.64,605.06,7765.0,605.22,606.48,603.64,605.06,7765.0
2020-04-20 15:30:00,604.1,605.67,601.81,601.82,4263.0,604.1,605.67,601.81,601.82,4263.0
2020-04-20 15:40:00,601.29,602.71,598.33,599.43,6025.0,601.29,602.71,598.33,599.43,6025.0
2020-04-20 15:50:00,599.91,603.8,598.02,600.18,28885.0,599.91,603.8,598.02,600.18,28885.0
2020-04-21 09:30:00,595.72,598.15,580.01,583.6,29994.0,595.72,598.15,580.01,583.6,29994.0
2020-04-21 09:40:00,582.59,588.4,576.19,583.0,18406.0,582.59,588.4,576.19,583.0,18406.0
2020-04-21 09:50:00,582.51,586.21,578.23,583.29,14525.0,582.51,586.21,578.23,583.29,14525.0
2020-04-21 10:00:00,583.3,585.06,581.09,582.49,8970.0,583.3,585.06,581.09,582.49,8970.0
2020-04-21 10:10:00,583.91,584.47,580.0,580.9,8960.0,583.91,584.47,580.0,580.9,8960.0
2020-04-21 10:20:00,579.74,583.43,579.33,580.12,7019.0,579.74,583.43,579.33,580.12,7019.0
2020-04-21 10:30:00,581.12,582.95,575.0,576.99,8868.0,581.12,582.95,575.0,576.99,8868.0
2020-04-21 10:40:00,576.86,579.15,569.12,569.65,7647.0,576.86,579.15,569.12,569.65,7647.0
2020-04-21 10:50:00,567.89,572.94,566.51,570.95,9013.0,567.89,572.94,566.51,570.95,9013.0
2020-04-21 11:00:00,571.6,575.65,568.23,571.1,13672.0,571.6,575.65,568.23,571.1,13672.0
2020-04-21 11:10:00,570.8,570.8,562.0,564.48,6858.0,570.8,570.8,562.0,564.48,6858.0
2020-04-21 11:20:00,565.0,570.3,565.0,565.1,6100.0,565.0,570.3,565.0,565.1,6100.0
2020-04-21 11:30:00,564.94,567.72,562.96,564.0,5860.0,564.94,567.72,562.96,564.0,5860.0
2020-04-21 11:40:00,563.31,567.96,562.84,567.73,4900.0,563.31,567.96,562.84,567.73,4900.0
2020-04-21 11:50:00,565.99,572.98,565.43,570.61,9525.0,565.99,572.98,565.43,570.61,9525.0
2020-04-21 12:00:00,571.05,574.59,569.03,572.91,4350.0,571.05,574.59,569.03,572.91,4350.0
2020-04-21 12:10:00,572.92,576.31,570.71,571.79,4755.0,572.92,576.31,570.71,571.79,4755.0
2020-04-21 12:20:00,571.87,572.29,566.85,569.77,17736.0,571.87,572.29,566.85,569.77,17736.0
2020-04-21 12:30:00,567.87,569.62,565.56,567.91,3126.0,567.87,569.62,565.56,567.91,3126.0
2020-04-21 12:40:00,568.5,571.53,568.5,570.34,4514.0,568.5,571.53,568.5,570.34,4514.0
2020-04-21 12:50:00,571.16,574.63,570.72,573.45,6300.0,571.16,574.63,570.72,573.45,6300.0
2020-04-21 13:00:00,574.72,575.42,572.1,574.13,2850.0,574.72,575.42,572.1,574.13,2850.0
2020-04-21 13:10:00,574.54,576.9,572.89,574.1,4669.0,574.54,576.9,572.89,574.1,4669.0
2020-04-21 13:20:00,575.42,577.58,572.75,573.51,3582.0,575.42,577.58,572.75,573.51,3582.0
2020-04-21 13:30:00,573.74,573.74,572.23,572.78,1400.0,573.74,573.74,572.23,572.78,1400.0
2020-04-21 13:40:00,573.99,574.51,571.22,571.22,4818.0,573.99,574.51,571.22,571.22,4818.0
2020-04-21 13:50:00,571.94,573.03,570.9,572.07,1700.0,571.94,573.03,570.9,572.07,1700.0
2020-04-21 14:00:00,572.03,576.75,571.7,575.22,3422.0,572.03,576.75,571.7,575.22,3422.0
2020-04-21 14:10:00,575.65,575.66,573.43,574.38,3392.0,575.65,575.66,573.43,574.38,3392.0
2020-04-21 14:20:00,573.73,577.07,573.73,577.07,7654.0,573.73,577.07,573.73,577.07,7654.0
2020-04-21 14:30:00,576.2,576.53,574.14,574.5,7750.0,576.2,576.53,574.14,574.5,7750.0
2020-04-21 14:40:00,572.44,574.44,570.93,571.65,4175.0,572.44,574.44,570.93,571.65,4175.0
2020-04-21 14:50:00,570.5,574.67,570.5,572.68,1125.0,570.5,574.67,570.5,572.68,1125.0
2020-04-21 15:00:00,571.5,574.9,570.36,570.92,7801.0,571.5,574.9,570.36,570.92,7801.0
2020-04-21 15:10:00,570.2,575.0,570.2,573.74,4200.0,570.2,575.0,570.2,573.74,4200.0
2020-04-21 15:20:00,572.93,574.18,572.12,573.15,3397.0,572.93,574.18,572.12,573.15,3397.0
2020-04-21 15:30:00,573.25,577.96,571.89,575.4,13380.0,573.25,577.96,571.89,575.4,13380.0
2020-04-21 15:40:00,575.64,577.0,573.25,573.25,5617.0,575.64,577.0,573.25,573.25,5617.0
2020-04-21 15:50:00,572.8,574.89,571.15,573.38,11538.0,572.8,574.89,571.15,573.38,11538.0
2020-04-22 09:30:00,586.99,587.73,576.04,579.53,67539.0,586.99,587.73,576.04,579.53,67539.0
2020-04-22 09:40:00,581.95,581.95,570.08,571.15,20998.0,581.95,581.95,570.08,571.15,20998.0
2020-04-22 09:50:00,571.2,583.48,571.2,579.49,23649.0,571.2,583.48,571.2,579.49,23649.0
2020-04-22 10:00:00,579.49,581.7,577.27,577.4,7320.0,579.49,581.7,577.27,577.4,7320.0
2020-04-22 10:10:00,578.09,590.0,577.42,589.24,11308.0,578.09,590.0,577.42,589.24,11308.0
2020-04-22 10:20:00,589.24,595.38,588.45,594.0,18600.0,589.24,595.38,588.45,594.0,18600.0
2020-04-22 10:30:00,594.4,598.14,593.85,597.62,11455.0,594.4,598.14,593.85,597.62,11455.0
2020-04-22 10:40:00,597.01,599.32,594.51,597.75,8367.0,597.01,599.32,594.51,597.75,8367.0
2020-04-22 10:50:00,598.38,602.57,597.76,600.73,16368.0,598.38,602.57,597.76,600.73,16368.0
2020-04-22 11:00:00,600.2,613.99,599.38,613.99,31286.0,600.2,613.99,599.38,613.99,31286.0
2020-04-22 11:10:00,614.39,615.0,609.0,611.37,27607.0,614.39,615.0,609.0,611.37,27607.0
2020-04-22 11:20:00,611.0,614.3,610.0,612.5,22309.0,611.0,614.3,610.0,612.5,22309.0
2020-04-22 11:30:00,612.49,613.36,607.59,608.14,9634.0,612.49,613.36,607.59,608.14,9634.0
2020-04-22 11:40:00,607.86,609.42,606.13,606.42,4761.0,607.86,609.42,606.13,606.42,4761.0
2020-04-22 11:50:00,605.03,605.56,603.8,604.02,2250.0,605.03,605.56,603.8,604.02,2250.0
2020-04-22 12:00:00,604.09,607.35,604.09,607.35,2888.0,604.09,607.35,604.09,607.35,2888.0
2020-04-22 12:10:00,605.71,605.79,602.23,605.69,2235.0,605.71,605.79,602.23,605.69,2235.0
2020-04-22 12:20:00,605.68,606.67,604.97,605.97,2610.0,605.68,606.67,604.97,605.97,2610.0
2020-04-22 12:30:00,605.98,605.98,601.73,601.73,2414.0,605.98,605.98,601.73,601.73,2414.0
2020-04-22 12:40:00,603.32,603.99,601.96,602.8,1209.0,603.32,603.99,601.96,602.8,1209.0
2020-04-22 12:50:00,602.19,602.19,599.51,599.55,2861.0,602.19,602.19,599.51,599.55,2861.0
2020-04-22 13:00:00,599.31,600.35,595.0,598.84,9443.0,599.31,600.35,595.0,598.84,9443.0
2020-04-22 13:10:00,598.36,602.42,597.36,600.01,2805.0,598.36,602.42,597.36,600.01,2805.0
2020-04-22 13:20:00,601.43,605.38,600.81,605.38,10198.0,601.43,605.38,600.81,605.38,10198.0
2020-04-22 13:30:00,604.74,607.78,604.74,607.78,5072.0,604.74,607.78,604.74,607.78,5072.0
2020-04-22 13:40:00,607.76,610.81,607.76,609.22,4338.0,607.76,610.81,607.76,609.22,4338.0
2020-04-22 13:50:00,610.45,610.68,607.71,607.71,2336.0,610.45,610.68,607.71,607.71,2336.0
2020-04-22 14:00:00,607.16,610.22,607.16,610.22,6198.0,607.16,610.22,607.16,610.22,6198.0
2020-04-22 14:10:00,610.26,610.54,609.01,609.01,1217.0,610.26,610.54,609.01,609.01,1217.0
2020-04-22 14:20:00,609.5,613.26,609.24,611.19,5345.0,609.5,613.26,609.24,611.19,5345.0
2020-04-22 14:30:00,610.98,613.5,610.98,612.57,1000.0,610.98,613.5,610.98,612.57,1000.0
2020-04-22 14:40:00,612.1,612.84,611.93,612.84,3125.0,612.1,612.84,611.93,612.84,3125.0
2020-04-22 14:50:00,611.95,611.95,606.43,608.5,8882.0,611.95,611.95,606.43,608.5,8882.0
2020-04-22 15:00:00,608.75,609.14,606.14,607.43,5688.0,608.75,609.14,606.14,607.43,5688.0
2020-04-22 15:10:00,606.57,606.57,605.46,605.88,2800.0,606.57,606.57,605.46,605.88,2800.0
2020-04-22 15:20:00,606.3,606.89,600.0,600.0,10773.0,606.3,606.89,600.0,600.0,10773.0
2020-04-22 15:30:00,600.03,604.33,600.03,603.96,4066.0,600.03,604.33,600.03,603.96,4066.0
2020-04-22 15:40:00,604.01,604.21,600.32,600.55,10841.0,604.01,604.21,600.32,600.55,10841.0
2020-04-22 15:50:00,601.84,605.81,599.66,601.05,24719.0,601.84,605.81,599.66,601.05,24719.0
2020-04-23 09:30:00,609.01,615.0,604.02,612.99,16464.0,609.01,615.0,604.02,612.99,16464.0
2020-04-23 09:40:00,612.34,613.2,604.78,610.44,16699.0,612.34,613.2,604.78,610.44,16699.0
2020-04-23 09:50:00,610.35,610.35,601.06,602.49,9448.0,610.35,610.35,601.06,602.49,9448.0
2020-04-23 10:00:00,604.69,608.81,603.39,607.38,6490.0,604.69,608.81,603.39,607.38,6490.0
2020-04-23 10:10:00,607.3,607.89,602.84,605.64,3321.0,607.3,607.89,602.84,605.64,3321.0
2020-04-23 10:20:00,605.23,608.71,604.85,608.08,4153.0,605.23,608.71,604.85,608.08,4153.0
2020-04-23 10:30:00,609.2,610.37,607.45,607.45,3550.0,609.2,610.37,607.45,607.45,3550.0
2020-04-23 10:40:00,608.62,614.01,608.62,611.19,5742.0,608.62,614.01,608.62,611.19,5742.0
2020-04-23 10:50:00,611.57,612.58,608.5,609.05,4582.0,611.57,612.58,608.5,609.05,4582.0
2020-04-23 11:00:00,608.51,608.51,604.0,604.0,754.0,608.51,608.51,604.0,604.0,754.0
2020-04-23 11:10:00,604.44,604.73,603.0,604.63,2424.0,604.44,604.73,603.0,604.63,2424.0
2020-04-23 11:20:00,605.25,607.81,603.72,607.81,2394.0,605.25,607.81,603.72,607.81,2394.0
2020-04-23 11:30:00,607.01,607.22,598.02,598.61,9786.0,607.01,607.22,598.02,598.61,9786.0
2020-04-23 11:40:00,599.41,599.5,595.69,595.98,2770.0,599.41,599.5,595.69,595.98,2770.0
2020-04-23 11:50:00,596.11,598.2,596.01,596.01,3370.0,596.11,598.2,596.01,596.01,3370.0
2020-04-23 12:00:00,597.63,598.75,597.22,597.53,3460.0,597.63,598.75,597.22,597.53,3460.0
2020-04-23 12:10:00,597.35,599.6,596.25,597.6,2699.0,597.35,599.6,596.25,597.6,2699.0
2020-04-23 12:20:00,598.09,599.94,597.61,597.82,6749.0,598.09,599.94,597.61,597.82,6749.0
2020-04-23 12:30:00,598.05,598.83,595.96,596.47,9741.0,598.05,598.83,595.96,596.47,9741.0
2020-04-23 12:40:00,598.16,598.42,583.61,589.97,11159.0,598.16,598.42,583.61,589.97,11159.0
2020-04-23 12:50:00,590.54,597.82,587.03,595.79,6267.0,590.54,597.82,587.03,595.79,6267.0
2020-04-23 13:00:00,596.48,599.97,594.72,595.18,2825.0,596.48,599.97,594.72,595.18,2825.0
2020-04-23 13:10:00,594.8,595.9,594.53,594.54,500.0,594.8,595.9,594.53,594.54,500.0
2020-04-23 13:20:00,594.23,594.23,591.2,593.5,3764.0,594.23,594.23,591.2,593.5,3764.0
2020-04-23 13:30:00,593.46,595.0,590.6,590.61,2605.0,593.46,595.0,590.6,590.61,2605.0
2020-04-23 13:40:00,590.11,590.11,584.5,585.5,16518.0,590.11,590.11,584.5,585.5,16518.0
2020-04-23 13:50:00,585.64,589.13,582.63,584.96,2399.0,585.64,589.13,582.63,584.96,2399.0
2020-04-23 14:00:00,584.58,586.25,583.25,583.25,3123.0,584.58,586.25,583.25,583.25,3123.0
2020-04-23 14:10:00,582.38,588.98,582.13,588.07,7032.0,582.38,588.98,582.13,588.07,7032.0
2020-04-23 14:20:00,588.59,593.0,588.28,592.11,4500.0,588.59,593.0,588.28,592.11,4500.0
2020-04-23 14:30:00,591.12,593.72,588.0,590.36,11873.0,591.12,593.72,588.0,590.36,11873.0
2020-04-23 14:40:00,588.52,593.57,588.51,592.27,6191.0,588.52,593.57,588.51,592.27,6191.0
2020-04-23 14:50:00,591.63,593.89,591.63,593.89,4200.0,591.63,593.89,591.63,593.89,4200.0
2020-04-23 15:00:00,593.47,594.43,592.1,592.53,14091.0,593.47,594.43,592.1,592.53,14091.0
2020-04-23 15:10:00,592.01,592.03,586.69,588.42,2149.0,592.01,592.03,586.69,588.42,2149.0
2020-04-23 15:20:00,588.08,590.04,587.04,589.47,3243.0,588.08,590.04,587.04,589.47,3243.0
2020-04-23 15:30:00,588.87,589.17,585.86,587.5,5455.0,588.87,589.17,585.86,587.5,5455.0
2020-04-23 15:40:00,588.21,590.47,585.78,586.57,9945.0,588.21,590.47,585.78,586.57,9945.0
2020-04-23 15:50:00,587.89,591.05,585.53,586.73,19919.0,587.89,591.05,585.53,586.73,19919.0
2020-04-24 09:30:00,590.26,597.13,582.0,586.47,10352.0,590.26,597.13,582.0,586.47,10352.0
2020-04-24 09:40:00,584.0,586.04,581.06,581.06,9065.0,584.0,586.04,581.06,581.06,9065.0
2020-04-24 09:50:00,582.96,588.49,573.14,574.64,12036.0,582.96,588.49,573.14,574.64,12036.0
2020-04-24 10:00:00,575.0,577.94,572.05,572.96,11533.0,575.0,577.94,572.05,572.96,11533.0
2020-04-24 10:10:00,575.0,577.55,570.51,572.36,17409.0,575.0,577.55,570.51,572.36,17409.0
2020-04-24 10:20:00,571.72,575.0,570.0,570.71,14647.0,571.72,575.0,570.0,570.71,14647.0
2020-04-24 10:30:00,569.89,577.0,569.88,576.0,12756.0,569.89,577.0,569.88,576.0,12756.0
2020-04-24 10:40:00,576.0,578.3,573.12,573.12,6111.0,576.0,578.3,573.12,573.12,6111.0
2020-04-24 10:50:00,573.52,575.7,572.26,574.56,8455.0,573.52,575.7,572.26,574.56,8455.0
2020-04-24 11:00:00,575.0,575.89,568.17,574.46,16544.0,575.0,575.89,568.17,574.46,16544.0
2020-04-24 11:10:00,573.6,574.54,571.0,571.5,24565.0,573.6,574.54,571.0,571.5,24565.0
2020-04-24 11:20:00,571.49,573.08,558.46,560.61,30626.0,571.49,573.08,558.46,560.61,30626.0
2020-04-24 11:30:00,560.33,563.64,558.01,560.0,13835.0,560.33,563.64,558.01,560.0,13835.0
2020-04-24 11:40:00,559.55,562.4,559.55,561.5,8774.0,559.55,562.4,559.55,561.5,8774.0
2020-04-24 11:50:00,561.51,562.04,559.6,560.0,9495.0,561.51,562.04,559.6,560.0,9495.0
2020-04-24 12:00:00,559.95,559.95,554.03,556.02,15553.0,559.95,559.95,554.03,556.02,15553.0
2020-04-24 12:10:00,556.35,556.72,553.61,554.98,9821.0,556.35,556.72,553.61,554.98,9821.0
2020-04-24 12:20:00,555.2,559.66,555.05,559.66,9294.0,555.2,559.66,555.05,559.66,9294.0
2020-04-24 12:30:00,559.29,560.92,559.23,560.89,3249.0,559.29,560.92,559.23,560.89,3249.0
2020-04-24 12:40:00,561.11,561.11,559.19,559.35,3671.0,561.11,561.11,559.19,559.35,3671.0
2020-04-24 12:50:00,559.26,561.38,557.89,560.53,9944.0,559.26,561.38,557.89,560.53,9944.0
2020-04-24 13:00:00,560.59,561.2,558.78,561.2,4410.0,560.59,561.2,558.78,561.2,4410.0
2020-04-24 13:10:00,560.93,565.97,560.5,564.09,13811.0,560.93,565.97,560.5,564.09,13811.0
2020-04-24 13:20:00,564.27,565.87,564.07,565.44,3144.0,564.27,565.87,564.07,565.44,3144.0
2020-04-24 13:30:00,566.03,567.45,563.04,567.45,3630.0,566.03,567.45,563.04,567.45,3630.0
2020-04-24 13:40:00,567.9,573.84,566.35,573.82,14249.0,567.9,573.84,566.35,573.82,14249.0
2020-04-24 13:50:00,573.62,574.0,567.68,569.83,11458.0,573.62,574.0,567.68,569.83,11458.0
2020-04-24 14:00:00,569.75,569.75,565.61,567.02,10071.0,569.75,569.75,565.61,567.02,10071.0
2020-04-24 14:10:00,567.51,569.54,566.72,567.32,6213.0,567.51,569.54,566.72,567.32,6213.0
2020-04-24 14:20:00,568.02,569.88,567.67,569.88,2660.0,568.02,569.88,567.67,569.88,2660.0
2020-04-24 14:30:00,570.15,571.5,568.47,571.5,6021.0,570.15,571.5,568.47,571.5,6021.0
2020-04-24 14:40:00,571.4,571.4,569.44,569.9,4076.0,571.4,571.4,569.44,569.9,4076.0
2020-04-24 14:50:00,570.36,570.55,565.9,569.66,7058.0,570.36,570.55,565.9,569.66,7058.0
2020-04-24 15:00:00,568.92,571.0,566.58,571.0,8621.0,568.92,571.0,566.58,571.0,8621.0
2020-04-24 15:10:00,570.61,570.62,567.56,568.45,7330.0,570.61,570.62,567.56,568.45,7330.0
2020-04-24 15:20:00,568.46,568.75,565.2,567.0,8503.0,568.46,568.75,565.2,567.0,8503.0
2020-04-24 15:30:00,567.33,570.76,567.16,570.04,10522.0,567.33,570.76,567.16,570.04,10522.0
2020-04-24 15:40:00,570.54,571.27,569.3,570.23,13327.0,570.54,571.27,569.3,570.23,13327.0
2020-04-24 15:50:00,569.62,572.53,569.47,570.41,17783.0,569.62,572.53,569.47,570.41,17783.0
2020-04-27 09:30:00,591.43,591.43,576.98,582.69,21062.0,591.43,591.43,576.98,582.69,21062.0
2020-04-27 09:40:00,583.28,583.59,575.0,577.77,11330.0,583.28,583.59,575.0,577.77,11330.0
2020-04-27 09:50:00,578.74,581.86,578.65,579.11,1897.0,578.74,581.86,578.65,579.11,1897.0
2020-04-27 10:00:00,580.06,582.37,578.81,581.91,7678.0,580.06,582.37,578.81,581.91,7678.0
2020-04-27 10:10:00,580.96,582.57,580.04,581.3,6084.0,580.96,582.57,580.04,581.3,6084.0
2020-04-27 10:20:00,580.19,580.19,578.05,579.66,1250.0,580.19,580.19,578.05,579.66,1250.0
2020-04-27 10:30:00,578.82,579.63,577.06,579.18,4494.0,578.82,579.63,577.06,579.18,4494.0
2020-04-27 10:40:00,578.6,579.25,577.71,577.78,2722.0,578.6,579.25,577.71,577.78,2722.0
2020-04-27 10:50:00,576.73,579.65,576.73,577.32,2200.0,576.73,579.65,576.73,577.32,2200.0
2020-04-27 11:00:00,578.33,579.33,576.63,578.84,4760.0,578.33,579.33,576.63,578.84,4760.0
2020-04-27 11:10:00,579.58,584.6,578.85,584.58,10329.0,579.58,584.6,578.85,584.58,10329.0
2020-04-27 11:20:00,584.9,584.9,580.0,584.0,6200.0,584.9,584.9,580.0,584.0,6200.0
2020-04-27 11:30:00,584.22,584.23,580.13,582.28,2100.0,584.22,584.23,580.13,582.28,2100.0
2020-04-27 11:40:00,583.31,584.23,581.8,583.49,5497.0,583.31,584.23,581.8,583.49,5497.0
2020-04-27 11:50:00,584.2,584.2,580.89,580.89,935.0,584.2,584.2,580.89,580.89,935.0
2020-04-27 12:00:00,580.74,581.38,580.22,580.91,2000.0,580.74,581.38,580.22,580.91,2000.0
2020-04-27 12:10:00,581.33,583.71,581.32,583.42,1807.0,581.33,583.71,581.32,583.42,1807.0
2020-04-27 12:20:00,582.68,583.52,580.0,580.69,5064.0,582.68,583.52,580.0,580.69,5064.0
2020-04-27 12:30:00,579.87,581.55,579.87,579.89,4732.0,579.87,581.55,579.87,579.89,4732.0
2020-04-27 12:40:00,580.16,583.77,580.16,583.77,1771.0,580.16,583.77,580.16,583.77,1771.0
2020-04-27 12:50:00,582.21,585.01,581.59,582.22,5960.0,582.21,585.01,581.59,582.22,5960.0
2020-04-27 13:00:00,582.65,584.65,580.54,583.93,7200.0,582.65,584.65,580.54,583.93,7200.0
2020-04-27 13:10:00,584.43,585.49,582.61,582.61,2700.0,584.43,585.49,582.61,582.61,2700.0
2020-04-27 13:20:00,582.29,584.17,581.49,583.55,4173.0,582.29,584.17,581.49,583.55,4173.0
2020-04-27 13:30:00,584.06,584.06,579.41,581.25,7359.0,584.06,584.06,579.41,581.25,7359.0
2020-04-27 13:40:00,581.81,582.48,579.21,580.94,2817.0,581.81,582.48,579.21,580.94,2817.0
2020-04-27 13:50:00,581.45,581.59,580.08,581.56,3183.0,581.45,581.59,580.08,581.56,3183.0
2020-04-27 14:00:00,580.88,582.94,580.88,581.77,2274.0,580.88,582.94,580.88,581.77,2274.0
2020-04-27 14:10:00,582.81,583.93,582.81,583.09,644.0,582.81,583.93,582.81,583.09,644.0
2020-04-27 14:20:00,584.0,584.0,582.68,583.0,4250.0,584.0,584.0,582.68,583.0,4250.0
2020-04-27 14:30:00,582.49,584.99,581.98,584.99,6941.0,582.49,584.99,581.98,584.99,6941.0
2020-04-27 14:40:00,585.67,586.64,583.32,586.64,3060.0,585.67,586.64,583.32,586.64,3060.0
2020-04-27 14:50:00,586.24,586.55,583.35,586.35,4105.0,586.24,586.55,583.35,586.35,4105.0
2020-04-27 15:00:00,586.79,587.54,585.28,587.03,3761.0,586.79,587.54,585.28,587.03,3761.0
2020-04-27 15:10:00,586.43,589.19,586.42,588.98,9333.0,586.43,589.19,586.42,588.98,9333.0
2020-04-27 15:20:00,588.21,590.63,588.03,590.63,6258.0,588.21,590.63,588.03,590.63,6258.0
2020-04-27 15:30:00,591.31,593.0,591.25,591.32,8360.0,591.31,593.0,591.25,591.32,8360.0
2020-04-27 15:40:00,591.37,592.61,588.67,588.8,5250.0,591.37,592.61,588.67,588.8,5250.0
2020-04-27 15:50:00,589.37,589.91,587.61,589.48,14690.0,589.37,589.91,587.61,589.48,14690.0
2020-04-28 09:30:00,592.02,600.32,592.0,595.96,17651.0,592.02,600.32,592.0,595.96,17651.0
2020-04-28 09:40:00,596.98,601.31,596.98,598.84,15583.0,596.98,601.31,596.98,598.84,15583.0
2020-04-28 09:50:00,599.96,602.31,595.01,596.35,11927.0,599.96,602.31,595.01,596.35,11927.0
2020-04-28 10:00:00,596.16,597.99,595.16,596.62,10427.0,596.16,597.99,595.16,596.62,10427.0
2020-04-28 10:10:00,596.59,598.98,594.29,596.62,12140.0,596.59,598.98,594.29,596.62,12140.0
2020-04-28 10:20:00,596.64,600.35,593.69,597.5,22511.0,596.64,600.35,593.69,597.5,22511.0
2020-04-28 10:30:00,598.71,600.87,597.42,597.65,6289.0,598.71,600.87,597.42,597.65,6289.0
2020-04-28 10:40:00,597.02,598.39,595.36,597.15,6727.0,597.02,598.39,595.36,597.15,6727.0
2020-04-28 10:50:00,595.92,597.23,589.24,589.24,6709.0,595.92,597.23,589.24,589.24,6709.0
2020-04-28 11:00:00,590.8,596.32,590.8,596.28,4312.0,590.8,596.32,590.8,596.28,4312.0
2020-04-28 11:10:00,596.64,596.64,589.0,589.0,6471.0,596.64,596.64,589.0,589.0,6471.0
2020-04-28 11:20:00,589.53,595.73,589.53,595.73,4495.0,589.53,595.73,589.53,595.73,4495.0
2020-04-28 11:30:00,595.78,595.78,592.22,594.21,2340.0,595.78,595.78,592.22,594.21,2340.0
2020-04-28 11:40:00,594.29,595.4,593.89,595.17,4171.0,594.29,595.4,593.89,595.17,4171.0
2020-04-28 11:50:00,594.46,595.29,593.29,594.25,2104.0,594.46,595.29,593.29,594.25,2104.0
2020-04-28 12:00:00,594.67,594.68,592.46,593.58,1754.0,594.67,594.68,592.46,593.58,1754.0
2020-04-28 12:10:00,593.88,593.88,589.28,590.29,2400.0,593.88,593.88,589.28,590.29,2400.0
2020-04-28 12:20:00,590.14,591.1,589.45,591.03,4091.0,590.14,591.1,589.45,591.03,4091.0
2020-04-28 12:30:00,591.44,591.44,589.0,590.52,1740.0,591.44,591.44,589.0,590.52,1740.0
2020-04-28 12:40:00,590.82,593.5,590.81,593.5,7572.0,590.82,593.5,590.81,593.5,7572.0
2020-04-28 12:50:00,593.02,598.0,593.02,598.0,4972.0,593.02,598.0,593.02,598.0,4972.0
2020-04-28 13:00:00,597.91,600.5,597.46,598.57,4700.0,597.91,600.5,597.46,598.57,4700.0
2020-04-28 13:10:00,598.84,600.5,598.13,600.05,5399.0,598.84,600.5,598.13,600.05,5399.0
2020-04-28 13:20:00,600.05,604.99,600.05,603.42,10177.0,600.05,604.99,600.05,603.42,10177.0
2020-04-28 13:30:00,603.55,604.77,602.11,603.29,4683.0,603.55,604.77,602.11,603.29,4683.0
2020-04-28 13:40:00,603.0,604.0,601.96,602.88,2475.0,603.0,604.0,601.96,602.88,2475.0
2020-04-28 13:50:00,602.78,603.98,602.78,603.45,3150.0,602.78,603.98,602.78,603.45,3150.0
2020-04-28 14:00:00,603.16,605.85,603.16,605.24,5066.0,603.16,605.85,603.16,605.24,5066.0
2020-04-28 14:10:00,605.07,606.36,603.25,603.61,4994.0,605.07,606.36,603.25,603.61,4994.0
2020-04-28 14:20:00,602.88,604.49,601.2,601.21,5165.0,602.88,604.49,601.2,601.21,5165.0
2020-04-28 14:30:00,601.19,601.51,595.8,597.44,6500.0,601.19,601.51,595.8,597.44,6500.0
2020-04-28 14:40:00,597.69,597.7,593.98,594.32,2948.0,597.69,597.7,593.98,594.32,2948.0
2020-04-28 14:50:00,594.57,595.28,593.44,594.53,3800.0,594.57,595.28,593.44,594.53,3800.0
2020-04-28 15:00:00,596.63,597.2,594.0,594.01,2120.0,596.63,597.2,594.0,594.01,2120.0
2020-04-28 15:10:00,593.92,597.39,593.91,597.39,3930.0,593.92,597.39,593.91,597.39,3930.0
2020-04-28 15:20:00,596.75,596.75,594.3,596.31,3735.0,596.75,596.75,594.3,596.31,3735.0
2020-04-28 15:30:00,596.89,599.45,594.55,599.31,6570.0,596.89,599.45,594.55,599.31,6570.0
2020-04-28 15:40:00,599.45,599.45,596.35,596.79,8187.0,599.45,599.45,596.35,596.79,8187.0
2020-04-28 15:50:00,596.4,600.18,595.87,598.88,19747.0,596.4,600.18,595.87,598.88,19747.0
2020-04-29 09:30:00,605.01,609.63,600.89,601.01,6735.0,605.01,609.63,600.89,601.01,6735.0
2020-04-29 09:40:00,600.89,611.76,600.89,610.67,7776.0,600.89,611.76,600.89,610.67,7776.0
2020-04-29 09:50:00,610.75,610.75,606.36,609.76,6281.0,610.75,610.75,606.36,609.76,6281.0
2020-04-29 10:00:00,608.23,608.42,604.1,605.9,2896.0,608.23,608.42,604.1,605.9,2896.0
2020-04-29 10:10:00,605.33,609.97,604.18,609.79,5507.0,605.33,609.97,604.18,609.79,5507.0
2020-04-29 10:20:00,608.83,608.83,606.11,606.11,3913.0,608.83,608.83,606.11,606.11,3913.0
2020-04-29 10:30:00,606.11,607.29,604.21,606.04,6713.0,606.11,607.29,604.21,606.04,6713.0
2020-04-29 10:40:00,605.86,605.86,602.77,603.79,4761.0,605.86,605.86,602.77,603.79,4761.0
2020-04-29 10:50:00,603.99,606.87,603.94,605.4,2697.0,603.99,606.87,603.94,605.4,2697.0
2020-04-29 11:00:00,605.24,605.27,601.17,601.33,2450.0,605.24,605.27,601.17,601.33,2450.0
2020-04-29 11:10:00,602.07,602.47,597.05,598.57,11802.0,602.07,602.47,597.05,598.57,11802.0
2020-04-29 11:20:00,597.6,604.98,597.6,603.37,4112.0,597.6,604.98,597.6,603.37,4112.0
2020-04-29 11:30:00,605.25,605.33,601.5,602.02,3824.0,605.25,605.33,601.5,602.02,3824.0
2020-04-29 11:40:00,602.08,603.78,602.03,602.24,3230.0,602.08,603.78,602.03,602.24,3230.0
2020-04-29 11:50:00,602.94,602.94,598.85,599.12,3389.0,602.94,602.94,598.85,599.12,3389.0
2020-04-29 12:00:00,600.06,603.8,600.05,603.08,2894.0,600.06,603.8,600.05,603.08,2894.0
2020-04-29 12:10:00,603.69,605.03,600.66,600.88,5124.0,603.69,605.03,600.66,600.88,5124.0
2020-04-29 12:20:00,601.09,602.2,598.66,598.66,3450.0,601.09,602.2,598.66,598.66,3450.0
2020-04-29 12:30:00,598.94,600.57,596.87,600.0,4206.0,598.94,600.57,596.87,600.0,4206.0
2020-04-29 12:40:00,601.97,601.98,594.75,594.75,9325.0,601.97,601.98,594.75,594.75,9325.0
2020-04-29 12:50:00,594.36,596.16,591.67,592.94,7734.0,594.36,596.16,591.67,592.94,7734.0
2020-04-29 13:00:00,592.77,595.56,592.77,595.56,3873.0,592.77,595.56,592.77,595.56,3873.0
2020-04-29 13:10:00,595.58,595.58,591.56,592.47,4750.0,595.58,595.58,591.56,592.47,4750.0
2020-04-29 13:20:00,592.9,595.38,591.56,594.27,8543.0,592.9,595.38,591.56,594.27,8543.0
2020-04-29 13:30:00,594.0,594.0,591.62,591.62,3712.0,594.0,594.0,591.62,591.62,3712.0
2020-04-29 13:40:00,591.81,591.81,591.37,591.4,2004.0,591.81,591.81,591.37,591.4,2004.0
2020-04-29 13:50:00,591.57,593.68,591.56,593.03,4780.0,591.57,593.68,591.56,593.03,4780.0
2020-04-29 14:00:00,593.58,594.12,592.35,593.22,4575.0,593.58,594.12,592.35,593.22,4575.0
2020-04-29 14:10:00,593.45,595.46,591.2,594.91,12404.0,593.45,595.46,591.2,594.91,12404.0
2020-04-29 14:20:00,594.29,596.24,593.01,593.47,6888.0,594.29,596.24,593.01,593.47,6888.0
2020-04-29 14:30:00,594.0,595.33,593.46,594.57,2518.0,594.0,595.33,593.46,594.57,2518.0
2020-04-29 14:40:00,595.72,595.72,591.21,591.21,3278.0,595.72,595.72,591.21,591.21,3278.0
2020-04-29 14:50:00,591.69,597.0,591.04,597.0,19337.0,591.69,597.0,591.04,597.0,19337.0
2020-04-29 15:00:00,597.96,599.8,597.1,599.13,4743.0,597.96,599.8,597.1,599.13,4743.0
2020-04-29 15:10:00,599.15,599.56,595.71,597.0,6399.0,599.15,599.56,595.71,597.0,6399.0
2020-04-29 15:20:00,597.55,597.55,595.05,597.45,7692.0,597.55,597.55,595.05,597.45,7692.0
2020-04-29 15:30:00,597.8,599.6,596.95,596.96,7651.0,597.8,599.6,596.95,596.96,7651.0
2020-04-29 15:40:00,598.0,600.0,598.0,599.3,13891.0,598.0,600.0,598.0,599.3,13891.0
2020-04-29 15:50:00,599.05,603.91,598.41,602.42,21983.0,599.05,603.91,598.41,602.42,21983.0
2020-04-30 09:30:00,603.87,606.69,595.01,598.0,12958.0,603.87,606.69,595.01,598.0,12958.0
2020-04-30 09:40:00,597.25,597.25,591.63,594.79,3850.0,597.25,597.25,591.63,594.79,3850.0
2020-04-30 09:50:00,595.96,600.88,594.02,599.75,12900.0,595.96,600.88,594.02,599.75,12900.0
2020-04-30 10:00:00,599.72,601.77,598.1,598.1,8779.0,599.72,601.77,598.1,598.1,8779.0
2020-04-30 10:10:00,600.53,600.57,598.58,599.45,3003.0,600.53,600.57,598.58,599.45,3003.0
2020-04-30 10:20:00,598.45,598.74,594.19,594.93,9133.0,598.45,598.74,594.19,594.93,9133.0
2020-04-30 10:30:00,595.01,595.88,592.26,592.26,5797.0,595.01,595.88,592.26,592.26,5797.0
2020-04-30 10:40:00,591.46,591.84,588.28,591.38,6285.0,591.46,591.84,588.28,591.38,6285.0
2020-04-30 10:50:00,591.94,595.87,590.92,594.78,8710.0,591.94,595.87,590.92,594.78,8710.0
2020-04-30 11:00:00,596.2,601.05,595.82,598.67,3586.0,596.2,601.05,595.82,598.67,3586.0
2020-04-30 11:10:00,598.45,598.45,595.56,596.71,1719.0,598.45,598.45,595.56,596.71,1719.0
2020-04-30 11:20:00,597.12,597.71,595.74,596.21,2479.0,597.12,597.71,595.74,596.21,2479.0
2020-04-30 11:30:00,595.45,597.0,594.41,595.9,2283.0,595.45,597.0,594.41,595.9,2283.0
2020-04-30 11:40:00,596.5,598.46,595.0,595.0,9154.0,596.5,598.46,595.0,595.0,9154.0
2020-04-30 11:50:00,594.66,594.87,591.19,591.19,15125.0,594.66,594.87,591.19,591.19,15125.0
2020-04-30 12:00:00,591.12,591.12,584.0,588.08,17031.0,591.12,591.12,584.0,588.08,17031.0
2020-04-30 12:10:00,588.08,592.91,588.08,591.59,2250.0,588.08,592.91,588.08,591.59,2250.0
2020-04-30 12:20:00,591.3,591.54,587.82,589.12,8568.0,591.3,591.54,587.82,589.12,8568.0
2020-04-30 12:30:00,588.58,589.88,587.4,589.3,1950.0,588.58,589.88,587.4,589.3,1950.0
2020-04-30 12:40:00,589.46,590.45,587.67,590.45,2221.0,589.46,590.45,587.67,590.45,2221.0
2020-04-30 12:50:00,589.83,591.3,589.83,590.13,2440.0,589.83,591.3,589.83,590.13,2440.0
2020-04-30 13:00:00,590.14,590.14,585.74,585.95,5645.0,590.14,590.14,585.74,585.95,5645.0
2020-04-30 13:10:00,585.56,587.9,585.05,586.9,6900.0,585.56,587.9,585.05,586.9,6900.0
2020-04-30 13:20:00,588.04,588.07,585.0,585.44,4980.0,588.04,588.07,585.0,585.44,4980.0
2020-04-30 13:30:00,585.93,585.93,583.52,584.1,6514.0,585.93,585.93,583.52,584.1,6514.0
2020-04-30 13:40:00,585.1,587.22,584.15,587.22,817.0,585.1,587.22,584.15,587.22,817.0
2020-04-30 13:50:00,586.21,587.22,585.05,585.73,3710.0,586.21,587.22,585.05,585.73,3710.0
2020-04-30 14:00:00,586.54,587.59,584.43,584.79,10510.0,586.54,587.59,584.43,584.79,10510.0
2020-04-30 14:10:00,585.22,588.13,585.22,588.13,907.0,585.22,588.13,585.22,588.13,907.0
2020-04-30 14:20:00,587.86,588.03,585.06,586.29,2879.0,587.86,588.03,585.06,586.29,2879.0
2020-04-30 14:30:00,587.07,587.98,585.74,586.27,5052.0,587.07,587.98,585.74,586.27,5052.0
2020-04-30 14:40:00,586.58,587.12,585.65,586.4,3647.0,586.58,587.12,585.65,586.4,3647.0
2020-04-30 14:50:00,586.64,587.6,586.46,587.22,3339.0,586.64,587.6,586.46,587.22,3339.0
2020-04-30 15:00:00,587.18,589.0,586.02,587.63,7094.0,587.18,589.0,586.02,587.63,7094.0
2020-04-30 15:10:00,587.34,588.52,586.56,588.18,11274.0,587.34,588.52,586.56,588.18,11274.0
2020-04-30 15:20:00,587.94,589.07,586.54,588.51,8119.0,587.94,589.07,586.54,588.51,8119.0
2020-04-30 15:30:00,588.76,589.2,585.67,586.23,4472.0,588.76,589.2,585.67,586.23,4472.0
2020-04-30 15:40:00,585.73,586.26,583.0,584.93,10247.0,585.73,586.26,583.0,584.93,10247.0
2020-04-30 15:50:00,584.61,585.27,579.01,583.54,43569.0,584.61,585.27,579.01,583.54,43569.0
2020-05-01 09:30:00,571.4,588.0,570.01,585.46,20644.0,571.4,588.0,570.01,585.46,20644.0
2020-05-01 09:40:00,586.67,596.75,585.41,593.43,42173.0,586.67,596.75,585.41,593.43,42173.0
2020-05-01 09:50:00,593.86,596.28,588.17,593.46,26180.0,593.86,596.28,588.17,593.46,26180.0
2020-05-01 10:00:00,594.18,597.76,591.0,591.0,21247.0,594.18,597.76,591.0,591.0,21247.0
2020-05-01 10:10:00,592.5,598.0,590.0,596.08,13358.0,592.5,598.0,590.0,596.08,13358.0
2020-05-01 10:20:00,595.38,602.0,593.8,602.0,17233.0,595.38,602.0,593.8,602.0,17233.0
2020-05-01 10:30:00,601.71,601.71,594.65,596.99,20645.0,601.71,601.71,594.65,596.99,20645.0
2020-05-01 10:40:00,597.3,604.78,595.72,604.78,9826.0,597.3,604.78,595.72,604.78,9826.0
2020-05-01 10:50:00,603.45,606.86,603.32,606.49,9122.0,603.45,606.86,603.32,606.49,9122.0
2020-05-01 11:00:00,606.49,609.33,605.71,608.57,12041.0,606.49,609.33,605.71,608.57,12041.0
2020-05-01 11:10:00,607.3,609.0,606.55,607.85,4963.0,607.3,609.0,606.55,607.85,4963.0
2020-05-01 11:20:00,607.08,608.63,603.99,605.0,11692.0,607.08,608.63,603.99,605.0,11692.0
2020-05-01 11:30:00,604.67,606.12,603.21,606.12,7215.0,604.67,606.12,603.21,606.12,7215.0
2020-05-01 11:40:00,606.12,607.98,605.01,607.1,26837.0,606.12,607.98,605.01,607.1,26837.0
2020-05-01 11:50:00,606.37,607.58,605.0,606.45,9509.0,606.37,607.58,605.0,606.45,9509.0
2020-05-01 12:00:00,606.22,606.22,600.01,601.8,6811.0,606.22,606.22,600.01,601.8,6811.0
2020-05-01 12:10:00,602.6,604.33,600.04,600.29,16604.0,602.6,604.33,600.04,600.29,16604.0
2020-05-01 12:20:00,600.05,601.35,596.11,597.19,3679.0,600.05,601.35,596.11,597.19,3679.0
2020-05-01 12:30:00,596.3,602.78,595.44,600.16,9702.0,596.3,602.78,595.44,600.16,9702.0
2020-05-01 12:40:00,600.99,601.14,598.2,598.81,4602.0,600.99,601.14,598.2,598.81,4602.0
2020-05-01 12:50:00,598.35,599.59,595.86,598.85,1809.0,598.35,599.59,595.86,598.85,1809.0
2020-05-01 13:00:00,598.7,600.15,597.82,600.15,2705.0,598.7,600.15,597.82,600.15,2705.0
2020-05-01 13:10:00,599.11,600.85,596.75,598.58,3415.0,599.11,600.85,596.75,598.58,3415.0
2020-05-01 13:20:00,596.76,601.22,596.76,601.22,5423.0,596.76,601.22,596.76,601.22,5423.0
2020-05-01 13:30:00,600.49,600.94,598.95,599.52,3410.0,600.49,600.94,598.95,599.52,3410.0
2020-05-01 13:40:00,599.61,600.79,598.71,598.9,7333.0,599.61,600.79,598.71,598.9,7333.0
2020-05-01 13:50:00,599.54,600.36,598.32,599.72,30634.0,599.54,600.36,598.32,599.72,30634.0
2020-05-01 14:00:00,599.72,605.0,599.59,603.45,3802.0,599.72,605.0,599.59,603.45,3802.0
2020-05-01 14:10:00,604.28,605.0,602.77,604.98,2843.0,604.28,605.0,602.77,604.98,2843.0
2020-05-01 14:20:00,604.47,605.25,603.96,605.25,2589.0,604.47,605.25,603.96,605.25,2589.0
2020-05-01 14:30:00,604.08,604.6,603.9,604.6,1066.0,604.08,604.6,603.9,604.6,1066.0
2020-05-01 14:40:00,605.14,606.89,603.16,604.89,4602.0,605.14,606.89,603.16,604.89,4602.0
2020-05-01 14:50:00,604.64,605.59,603.95,605.55,1142.0,604.64,605.59,603.95,605.55,1142.0
2020-05-01 15:00:00,604.83,607.5,604.83,607.0,7536.0,604.83,607.5,604.83,607.0,7536.0
2020-05-01 15:10:00,607.39,609.81,607.03,609.14,3812.0,607.39,609.81,607.03,609.14,3812.0
2020-05-01 15:20:00,608.93,609.64,606.75,606.75,3125.0,608.93,609.64,606.75,606.75,3125.0
2020-05-01 15:30:00,606.83,606.83,603.01,605.54,8292.0,606.83,606.83,603.01,605.54,8292.0
2020-05-01 15:40:00,605.14,607.32,603.56,605.98,6427.0,605.14,607.32,603.56,605.98,6427.0
2020-05-01 15:50:00,605.71,606.86,604.45,605.99,31309.0,605.71,606.86,604.45,605.99,31309.0
2020-05-04 09:30:00,596.3,599.03,592.72,598.02,12009.0,596.3,599.03,592.72,598.02,12009.0
2020-05-04 09:40:00,596.3,600.72,595.76,597.53,13940.0,596.3,600.72,595.76,597.53,13940.0
2020-05-04 09:50:00,597.44,603.97,596.97,603.96,11154.0,597.44,603.97,596.97,603.96,11154.0
2020-05-04 10:00:00,603.26,604.99,601.63,603.04,3320.0,603.26,604.99,601.63,603.04,3320.0
2020-05-04 10:10:00,602.42,606.42,600.64,603.55,4639.0,602.42,606.42,600.64,603.55,4639.0
2020-05-04 10:20:00,604.47,605.98,602.44,602.44,4084.0,604.47,605.98,602.44,602.44,4084.0
2020-05-04 10:30:00,603.09,604.6,602.71,603.78,4850.0,603.09,604.6,602.71,603.78,4850.0
2020-05-04 10:40:00,603.73,606.65,603.02,606.29,4649.0,603.73,606.65,603.02,606.29,4649.0
2020-05-04 10:50:00,606.11,607.21,603.22,603.42,8366.0,606.11,607.21,603.22,603.42,8366.0
2020-05-04 11:00:00,604.3,606.95,604.17,606.63,2819.0,604.3,606.95,604.17,606.63,2819.0
2020-05-04 11:10:00,605.86,607.63,605.85,607.05,2593.0,605.86,607.63,605.85,607.05,2593.0
2020-05-04 11:20:00,607.36,608.1,606.51,606.92,2600.0,607.36,608.1,606.51,606.92,2600.0
2020-05-04 11:30:00,606.98,607.38,606.2,607.0,1939.0,606.98,607.38,606.2,607.0,1939.0
2020-05-04 11:40:00,607.32,608.56,605.63,607.18,4107.0,607.32,608.56,605.63,607.18,4107.0
2020-05-04 11:50:00,608.16,609.77,608.01,609.61,4269.0,608.16,609.77,608.01,609.61,4269.0
2020-05-04 12:00:00,609.34,610.4,606.02,606.68,4241.0,609.34,610.4,606.02,606.68,4241.0
2020-05-04 12:10:00,605.95,608.41,605.94,606.52,3031.0,605.95,608.41,605.94,606.52,3031.0
2020-05-04 12:20:00,607.72,609.0,606.99,607.72,3400.0,607.72,609.0,606.99,607.72,3400.0
2020-05-04 12:30:00,607.68,608.3,606.51,607.98,3906.0,607.68,608.3,606.51,607.98,3906.0
2020-05-04 12:40:00,607.34,608.46,606.33,607.6,6756.0,607.34,608.46,606.33,607.6,6756.0
2020-05-04 12:50:00,608.17,608.17,606.4,607.28,5230.0,608.17,608.17,606.4,607.28,5230.0
2020-05-04 13:00:00,607.38,607.57,606.01,606.95,4551.0,607.38,607.57,606.01,606.95,4551.0
2020-05-04 13:10:00,607.27,607.27,604.72,605.86,9519.0,607.27,607.27,604.72,605.86,9519.0
2020-05-04 13:20:00,605.4,605.81,603.92,605.05,5899.0,605.4,605.81,603.92,605.05,5899.0
2020-05-04 13:30:00,605.09,605.53,604.15,604.77,2400.0,605.09,605.53,604.15,604.77,2400.0
2020-05-04 13:40:00,605.1,605.65,603.81,605.44,6786.0,605.1,605.65,603.81,605.44,6786.0
2020-05-04 13:50:00,605.37,606.15,603.07,603.62,5723.0,605.37,606.15,603.07,603.62,5723.0
2020-05-04 14:00:00,603.5,603.53,601.76,602.36,4725.0,603.5,603.53,601.76,602.36,4725.0
2020-05-04 14:10:00,602.45,603.92,602.45,603.92,4200.0,602.45,603.92,602.45,603.92,4200.0
2020-05-04 14:20:00,603.98,604.34,602.32,603.01,3600.0,603.98,604.34,602.32,603.01,3600.0
2020-05-04 14:30:00,603.29,604.64,602.2,603.25,6288.0,603.29,604.64,602.2,603.25,6288.0
2020-05-04 14:40:00,603.15,606.57,602.99,605.3,3201.0,603.15,606.57,602.99,605.3,3201.0
2020-05-04 14:50:00,605.67,605.81,603.36,605.31,3367.0,605.67,605.81,603.36,605.31,3367.0
2020-05-04 15:00:00,604.6,604.98,603.01,604.93,4873.0,604.6,604.98,603.01,604.93,4873.0
2020-05-04 15:10:00,604.85,605.86,604.35,605.86,2670.0,604.85,605.86,604.35,605.86,2670.0
2020-05-04 15:20:00,605.82,606.01,604.62,604.63,7410.0,605.82,606.01,604.62,604.63,7410.0
2020-05-04 15:30:00,604.42,605.35,603.52,603.99,8871.0,604.42,605.35,603.52,603.99,8871.0
2020-05-04 15:40:00,604.06,605.19,602.93,605.19,6983.0,604.06,605.19,602.93,605.19,6983.0
2020-05-04 15:50:00,604.96,608.99,603.51,606.5,12395.0,604.96,608.99,603.51,606.5,12395.0
2020-05-05 09:30:00,618.85,630.19,611.06,626.49,25128.0,618.85,630.19,611.06,626.49,25128.0
2020-05-05 09:40:00,626.99,627.82,622.23,627.73,9213.0,626.99,627.82,622.23,627.73,9213.0
2020-05-05 09:50:00,627.51,627.59,621.49,623.85,31025.0,627.51,627.59,621.49,623.85,31025.0
2020-05-05 10:00:00,623.6,624.34,617.7,620.55,16711.0,623.6,624.34,617.7,620.55,16711.0
2020-05-05 10:10:00,620.34,623.9,619.8,620.25,8097.0,620.34,623.9,619.8,620.25,8097.0
2020-05-05 10:20:00,620.37,620.94,617.02,617.02,16923.0,620.37,620.94,617.02,617.02,16923.0
2020-05-05 10:30:00,616.57,619.08,615.56,617.72,10584.0,616.57,619.08,615.56,617.72,10584.0
2020-05-05 10:40:00,617.45,618.75,614.08,614.53,14720.0,617.45,618.75,614.08,614.53,14720.0
2020-05-05 10:50:00,614.41,614.41,610.83,612.03,12110.0,614.41,614.41,610.83,612.03,12110.0
2020-05-05 11:00:00,612.4,615.7,612.28,614.07,14209.0,612.4,615.7,612.28,614.07,14209.0
2020-05-05 11:10:00,614.47,619.01,614.47,618.06,5400.0,614.47,619.01,614.47,618.06,5400.0
2020-05-05 11:20:00,619.02,620.48,618.75,619.61,6383.0,619.02,620.48,618.75,619.61,6383.0
2020-05-05 11:30:00,619.04,620.5,618.21,619.89,3401.0,619.04,620.5,618.21,619.89,3401.0
2020-05-05 11:40:00,619.76,621.82,619.25,621.0,5375.0,619.76,621.82,619.25,621.0,5375.0
2020-05-05 11:50:00,620.86,621.75,620.04,621.75,2500.0,620.86,621.75,620.04,621.75,2500.0
2020-05-05 12:00:00,622.64,624.99,622.52,623.55,6186.0,622.64,624.99,622.52,623.55,6186.0
2020-05-05 12:10:00,624.29,624.32,622.44,622.6,7954.0,624.29,624.32,622.44,622.6,7954.0
2020-05-05 12:20:00,623.14,623.92,622.26,622.41,5735.0,623.14,623.92,622.26,622.41,5735.0
2020-05-05 12:30:00,622.56,624.37,622.54,624.24,5072.0,622.56,624.37,622.54,624.24,5072.0
2020-05-05 12:40:00,624.0,624.0,622.5,623.73,3388.0,624.0,624.0,622.5,623.73,3388.0
2020-05-05 12:50:00,623.92,624.38,621.78,622.38,4900.0,623.92,624.38,621.78,622.38,4900.0
2020-05-05 13:00:00,621.8,622.91,621.0,621.35,5038.0,621.8,622.91,621.0,621.35,5038.0
2020-05-05 13:10:00,621.65,624.03,619.46,621.78,7188.0,621.65,624.03,619.46,621.78,7188.0
2020-05-05 13:20:00,621.06,624.0,620.54,623.17,3760.0,621.06,624.0,620.54,623.17,3760.0
2020-05-05 13:30:00,623.73,627.48,623.73,627.48,8151.0,623.73,627.48,623.73,627.48,8151.0
2020-05-05 13:40:00,626.92,628.2,626.89,628.2,14565.0,626.92,628.2,626.89,628.2,14565.0
2020-05-05 13:50:00,628.82,628.82,624.55,625.76,8130.0,628.82,628.82,624.55,625.76,8130.0
2020-05-05 14:00:00,625.78,629.52,625.46,629.51,5500.0,625.78,629.52,625.46,629.51,5500.0
2020-05-05 14:10:00,629.83,633.6,629.8,632.03,21341.0,629.83,633.6,629.8,632.03,21341.0
2020-05-05 14:20:00,632.05,633.9,630.0,630.75,13219.0,632.05,633.9,630.0,630.75,13219.0
2020-05-05 14:30:00,630.68,631.26,629.02,630.01,6200.0,630.68,631.26,629.02,630.01,6200.0
2020-05-05 14:40:00,629.05,631.5,627.71,629.93,11656.0,629.05,631.5,627.71,629.93,11656.0
2020-05-05 14:50:00,630.62,631.43,628.11,628.26,4401.0,630.62,631.43,628.11,628.26,4401.0
2020-05-05 15:00:00,628.94,631.54,628.94,629.32,6131.0,628.94,631.54,628.94,629.32,6131.0
2020-05-05 15:10:00,629.6,630.74,622.94,624.87,8782.0,629.6,630.74,622.94,624.87,8782.0
2020-05-05 15:20:00,624.34,625.0,619.46,619.46,14152.0,624.34,625.0,619.46,619.46,14152.0
2020-05-05 15:30:00,619.33,623.97,612.88,616.06,19016.0,619.33,623.97,612.88,616.06,19016.0
2020-05-05 15:40:00,614.99,620.99,613.81,620.98,18495.0,614.99,620.99,613.81,620.98,18495.0
2020-05-05 15:50:00,620.94,623.67,618.63,620.96,28213.0,620.94,623.67,618.63,620.96,28213.0
2020-05-06 09:30:00,734.0,763.76,733.01,761.94,195827.0,734.0,763.76,733.01,761.94,195827.0
2020-05-06 09:40:00,761.95,777.75,760.04,777.36,167255.0,761.95,777.75,760.04,777.36,167255.0
2020-05-06 09:50:00,776.3,777.97,754.78,762.45,125440.0,776.3,777.97,754.78,762.45,125440.0
2020-05-06 10:00:00,760.7,762.99,735.29,736.98,117502.0,760.7,762.99,735.29,736.98,117502.0
2020-05-06 10:10:00,737.24,746.99,729.1,745.0,103895.0,737.24,746.99,729.1,745.0,103895.0
2020-05-06 10:20:00,745.0,756.4,740.28,750.45,53403.0,745.0,756.4,740.28,750.45,53403.0
2020-05-06 10:30:00,751.5,755.88,742.81,743.41,22874.0,751.5,755.88,742.81,743.41,22874.0
2020-05-06 10:40:00,744.7,752.39,738.58,750.9,27557.0,744.7,752.39,738.58,750.9,27557.0
2020-05-06 10:50:00,751.7,758.0,749.76,754.76,34233.0,751.7,758.0,749.76,754.76,34233.0
2020-05-06 11:00:00,754.9,755.17,742.01,747.78,25023.0,754.9,755.17,742.01,747.78,25023.0
2020-05-06 11:10:00,748.52,749.31,745.35,747.13,11292.0,748.52,749.31,745.35,747.13,11292.0
2020-05-06 11:20:00,746.55,750.18,745.98,748.58,22847.0,746.55,750.18,745.98,748.58,22847.0
2020-05-06 11:30:00,748.58,754.39,748.1,751.34,54934.0,748.58,754.39,748.1,751.34,54934.0
2020-05-06 11:40:00,751.65,754.07,739.6,739.71,31344.0,751.65,754.07,739.6,739.71,31344.0
2020-05-06 11:50:00,740.0,742.42,733.11,738.49,63167.0,740.0,742.42,733.11,738.49,63167.0
2020-05-06 12:00:00,739.28,741.1,735.54,738.36,29981.0,739.28,741.1,735.54,738.36,29981.0
2020-05-06 12:10:00,737.61,739.7,735.37,738.18,15052.0,737.61,739.7,735.37,738.18,15052.0
2020-05-06 12:20:00,737.43,737.87,732.95,734.94,13273.0,737.43,737.87,732.95,734.94,13273.0
2020-05-06 12:30:00,734.63,744.0,733.53,743.22,32399.0,734.63,744.0,733.53,743.22,32399.0
2020-05-06 12:40:00,742.37,749.88,742.29,749.81,14643.0,742.37,749.88,742.29,749.81,14643.0
2020-05-06 12:50:00,747.18,750.9,746.73,748.95,10561.0,747.18,750.9,746.73,748.95,10561.0
2020-05-06 13:00:00,748.4,750.39,746.18,748.25,9289.0,748.4,750.39,746.18,748.25,9289.0
2020-05-06 13:10:00,748.05,748.98,744.13,745.9,12139.0,748.05,748.98,744.13,745.9,12139.0
2020-05-06 13:20:00,745.91,745.99,739.46,742.53,10390.0,745.91,745.99,739.46,742.53,10390.0
2020-05-06 13:30:00,742.87,744.67,741.0,741.73,10977.0,742.87,744.67,741.0,741.73,10977.0
2020-05-06 13:40:00,742.15,743.39,735.64,736.09,23823.0,742.15,743.39,735.64,736.09,23823.0
2020-05-06 13:50:00,737.54,738.64,733.63,737.0,23599.0,737.54,738.64,733.63,737.0,23599.0
2020-05-06 14:00:00,736.49,741.87,734.55,741.2,13218.0,736.49,741.87,734.55,741.2,13218.0
2020-05-06 14:10:00,740.25,741.76,729.09,733.97,41217.0,740.25,741.76,729.09,733.97,41217.0
2020-05-06 14:20:00,733.95,734.09,731.18,731.59,20495.0,733.95,734.09,731.18,731.59,20495.0
2020-05-06 14:30:00,731.66,736.18,731.21,734.08,10880.0,731.66,736.18,731.21,734.08,10880.0
2020-05-06 14:40:00,734.99,735.43,730.92,732.3,23537.0,734.99,735.43,730.92,732.3,23537.0
2020-05-06 14:50:00,733.41,739.7,733.33,737.0,15503.0,733.41,739.7,733.33,737.0,15503.0
2020-05-06 15:00:00,737.16,738.45,733.67,738.45,18055.0,737.16,738.45,733.67,738.45,18055.0
2020-05-06 15:10:00,738.39,739.96,737.07,739.05,14404.0,738.39,739.96,737.07,739.05,14404.0
2020-05-06 15:20:00,738.33,742.35,734.62,735.25,30103.0,738.33,742.35,734.62,735.25,30103.0
2020-05-06 15:30:00,735.17,737.13,732.29,732.61,33030.0,735.17,737.13,732.29,732.61,33030.0
2020-05-06 15:40:00,732.58,742.3,730.53,742.3,60481.0,732.58,742.3,730.53,742.3,60481.0
2020-05-06 15:50:00,742.57,749.32,740.29,742.72,78583.0,742.57,749.32,740.29,742.72,78583.0
2020-05-07 09:30:00,750.0,753.99,743.66,746.43,34569.0,750.0,753.99,743.66,746.43,34569.0
2020-05-07 09:40:00,747.57,751.19,745.04,750.15,17567.0,747.57,751.19,745.04,750.15,17567.0
2020-05-07 09:50:00,749.49,750.87,745.25,745.25,17373.0,749.49,750.87,745.25,745.25,17373.0
2020-05-07 10:00:00,746.37,747.58,742.37,744.84,22503.0,746.37,747.58,742.37,744.84,22503.0
2020-05-07 10:10:00,744.0,746.19,740.01,746.19,25548.0,744.0,746.19,740.01,746.19,25548.0
2020-05-07 10:20:00,745.25,745.25,741.53,743.15,5864.0,745.25,745.25,741.53,743.15,5864.0
2020-05-07 10:30:00,743.24,745.69,741.76,741.76,3700.0,743.24,745.69,741.76,741.76,3700.0
2020-05-07 10:40:00,741.73,744.26,740.0,742.07,10267.0,741.73,744.26,740.0,742.07,10267.0
2020-05-07 10:50:00,742.01,743.04,738.67,742.79,16683.0,742.01,743.04,738.67,742.79,16683.0
2020-05-07 11:00:00,742.59,746.0,742.25,745.39,10456.0,742.59,746.0,742.25,745.39,10456.0
2020-05-07 11:10:00,744.64,749.07,744.64,747.06,27622.0,744.64,749.07,744.64,747.06,27622.0
2020-05-07 11:20:00,747.5,749.98,745.12,749.87,7802.0,747.5,749.98,745.12,749.87,7802.0
2020-05-07 11:30:00,748.85,751.2,747.76,750.99,7340.0,748.85,751.2,747.76,750.99,7340.0
2020-05-07 11:40:00,750.93,754.54,750.0,750.52,13971.0,750.93,754.54,750.0,750.52,13971.0
2020-05-07 11:50:00,749.36,750.01,747.61,749.53,5163.0,749.36,750.01,747.61,749.53,5163.0
2020-05-07 12:00:00,748.46,749.33,747.35,748.84,2501.0,748.46,749.33,747.35,748.84,2501.0
2020-05-07 12:10:00,749.18,750.37,748.69,750.0,8676.0,749.18,750.37,748.69,750.0,8676.0
2020-05-07 12:20:00,750.0,750.87,748.13,750.15,9710.0,750.0,750.87,748.13,750.15,9710.0
2020-05-07 12:30:00,750.0,756.48,749.69,756.04,4299.0,750.0,756.48,749.69,756.04,4299.0
2020-05-07 12:40:00,756.51,757.0,754.04,755.22,10171.0,756.51,757.0,754.04,755.22,10171.0
2020-05-07 12:50:00,756.56,758.61,755.91,757.5,5068.0,756.56,758.61,755.91,757.5,5068.0
2020-05-07 13:00:00,757.08,761.91,757.08,760.02,17497.0,757.08,761.91,757.08,760.02,17497.0
2020-05-07 13:10:00,760.48,762.97,760.3,761.65,7270.0,760.48,762.97,760.3,761.65,7270.0
2020-05-07 13:20:00,762.07,762.07,759.4,761.8,5725.0,762.07,762.07,759.4,761.8,5725.0
2020-05-07 13:30:00,761.8,763.38,759.58,759.88,9004.0,761.8,763.38,759.58,759.88,9004.0
2020-05-07 13:40:00,759.79,759.97,756.67,756.68,7921.0,759.79,759.97,756.67,756.68,7921.0
2020-05-07 13:50:00,756.35,757.57,754.21,757.56,5900.0,756.35,757.57,754.21,757.56,5900.0
2020-05-07 14:00:00,757.75,758.91,755.25,755.91,5685.0,757.75,758.91,755.25,755.91,5685.0
2020-05-07 14:10:00,756.37,757.51,755.14,756.56,4918.0,756.37,757.51,755.14,756.56,4918.0
2020-05-07 14:20:00,756.4,760.89,755.87,758.64,8472.0,756.4,760.89,755.87,758.64,8472.0
2020-05-07 14:30:00,758.85,761.51,758.85,759.94,8922.0,758.85,761.51,758.85,759.94,8922.0
2020-05-07 14:40:00,759.98,761.58,757.79,761.03,5396.0,759.98,761.58,757.79,761.03,5396.0
2020-05-07 14:50:00,761.1,763.07,759.66,763.07,8094.0,761.1,763.07,759.66,763.07,8094.0
2020-05-07 15:00:00,762.09,762.75,759.19,762.44,9598.0,762.09,762.75,759.19,762.44,9598.0
2020-05-07 15:10:00,762.32,763.36,760.11,761.32,9967.0,762.32,763.36,760.11,761.32,9967.0
2020-05-07 15:20:00,761.34,763.75,761.34,763.25,9150.0,761.34,763.75,761.34,763.25,9150.0
2020-05-07 15:30:00,763.79,764.7,762.38,764.04,21814.0,763.79,764.7,762.38,764.04,21814.0
2020-05-07 15:40:00,764.15,765.76,763.32,765.0,38532.0,764.15,765.76,763.32,765.0,38532.0
2020-05-07 15:50:00,765.13,772.72,765.13,772.58,43698.0,765.13,772.72,765.13,772.58,43698.0
2020-05-08 09:30:00,773.59,776.35,761.41,768.2,24310.0,773.59,776.35,761.41,768.2,24310.0
2020-05-08 09:40:00,767.69,773.68,767.67,773.38,11479.0,767.69,773.68,767.67,773.38,11479.0
2020-05-08 09:50:00,773.71,775.0,768.42,768.43,9334.0,773.71,775.0,768.42,768.43,9334.0
2020-05-08 10:00:00,769.46,774.73,769.46,773.01,4599.0,769.46,774.73,769.46,773.01,4599.0
2020-05-08 10:10:00,774.02,781.24,773.77,781.23,12235.0,774.02,781.24,773.77,781.23,12235.0
2020-05-08 10:20:00,779.71,782.14,776.49,781.86,11040.0,779.71,782.14,776.49,781.86,11040.0
2020-05-08 10:30:00,780.19,785.71,780.1,785.71,9806.0,780.19,785.71,780.1,785.71,9806.0
2020-05-08 10:40:00,784.5,787.04,782.69,785.53,27921.0,784.5,787.04,782.69,785.53,27921.0
2020-05-08 10:50:00,783.04,783.04,777.85,781.2,9699.0,783.04,783.04,777.85,781.2,9699.0
2020-05-08 11:00:00,780.06,783.19,778.82,781.8,7369.0,780.06,783.19,778.82,781.8,7369.0
2020-05-08 11:10:00,780.61,783.96,779.83,783.0,4467.0,780.61,783.96,779.83,783.0,4467.0
2020-05-08 11:20:00,782.67,786.03,781.68,784.34,3144.0,782.67,786.03,781.68,784.34,3144.0
2020-05-08 11:30:00,783.3,785.62,783.04,785.62,3763.0,783.3,785.62,783.04,785.62,3763.0
2020-05-08 11:40:00,784.85,786.6,784.84,785.06,6055.0,784.85,786.6,784.84,785.06,6055.0
2020-05-08 11:50:00,785.44,791.26,785.37,791.26,18055.0,785.44,791.26,785.37,791.26,18055.0
2020-05-08 12:00:00,790.99,793.99,789.93,792.96,14150.0,790.99,793.99,789.93,792.96,14150.0
2020-05-08 12:10:00,792.62,793.97,790.65,793.97,6715.0,792.62,793.97,790.65,793.97,6715.0
2020-05-08 12:20:00,794.23,798.03,794.23,797.54,9550.0,794.23,798.03,794.23,797.54,9550.0
2020-05-08 12:30:00,797.74,798.1,793.8,795.1,9475.0,797.74,798.1,793.8,795.1,9475.0
2020-05-08 12:40:00,795.85,797.99,795.05,796.69,3710.0,795.85,797.99,795.05,796.69,3710.0
2020-05-08 12:50:00,796.06,796.32,793.2,794.02,8445.0,796.06,796.32,793.2,794.02,8445.0
2020-05-08 13:00:00,794.97,795.77,793.24,793.27,4499.0,794.97,795.77,793.24,793.27,4499.0
2020-05-08 13:10:00,793.54,796.25,793.47,795.5,9144.0,793.54,796.25,793.47,795.5,9144.0
2020-05-08 13:20:00,795.89,796.0,793.93,794.54,3956.0,795.89,796.0,793.93,794.54,3956.0
2020-05-08 13:30:00,795.5,795.51,792.73,793.89,5300.0,795.5,795.51,792.73,793.89,5300.0
2020-05-08 13:40:00,793.52,793.52,789.56,789.56,3300.0,793.52,793.52,789.56,789.56,3300.0
2020-05-08 13:50:00,789.63,791.07,787.82,788.01,5350.0,789.63,791.07,787.82,788.01,5350.0
2020-05-08 14:00:00,788.01,788.02,784.76,784.82,6089.0,788.01,788.02,784.76,784.82,6089.0
2020-05-08 14:10:00,784.59,789.17,784.58,788.74,5879.0,784.59,789.17,784.58,788.74,5879.0
2020-05-08 14:20:00,788.41,789.42,788.0,788.53,3000.0,788.41,789.42,788.0,788.53,3000.0
2020-05-08 14:30:00,787.49,788.95,786.06,786.75,4870.0,787.49,788.95,786.06,786.75,4870.0
2020-05-08 14:40:00,787.14,788.94,785.01,788.79,5970.0,787.14,788.94,785.01,788.79,5970.0
2020-05-08 14:50:00,788.43,788.74,786.62,787.91,5285.0,788.43,788.74,786.62,787.91,5285.0
2020-05-08 15:00:00,788.7,791.39,788.68,789.61,7051.0,788.7,791.39,788.68,789.61,7051.0
2020-05-08 15:10:00,788.73,790.07,788.19,788.2,3540.0,788.73,790.07,788.19,788.2,3540.0
2020-05-08 15:20:00,788.59,789.34,786.75,786.75,6305.0,788.59,789.34,786.75,786.75,6305.0
2020-05-08 15:30:00,787.16,787.5,785.55,785.96,10110.0,787.16,787.5,785.55,785.96,10110.0
2020-05-08 15:40:00,786.38,787.0,783.81,783.92,13368.0,786.38,787.0,783.81,783.92,13368.0
2020-05-08 15:50:00,783.95,785.72,781.5,783.6,35557.0,783.95,785.72,781.5,783.6,35557.0
2020-05-11 09:30:00,780.0,789.0,776.59,786.6,11411.0,780.0,789.0,776.59,786.6,11411.0
2020-05-11 09:40:00,787.26,793.59,786.51,790.85,5800.0,787.26,793.59,786.51,790.85,5800.0
2020-05-11 09:50:00,791.35,795.4,789.0,789.0,12629.0,791.35,795.4,789.0,789.0,12629.0
2020-05-11 10:00:00,789.06,800.0,789.06,800.0,16390.0,789.06,800.0,789.06,800.0,16390.0
2020-05-11 10:10:00,799.99,805.84,797.5,797.58,21569.0,799.99,805.84,797.5,797.58,21569.0
2020-05-11 10:20:00,797.66,803.49,797.0,798.26,10743.0,797.66,803.49,797.0,798.26,10743.0
2020-05-11 10:30:00,798.23,798.23,790.0,790.92,9790.0,798.23,798.23,790.0,790.92,9790.0
2020-05-11 10:40:00,792.61,796.97,792.6,796.93,1500.0,792.61,796.97,792.6,796.93,1500.0
2020-05-11 10:50:00,796.93,797.46,792.97,792.98,5075.0,796.93,797.46,792.97,792.98,5075.0
2020-05-11 11:00:00,792.77,794.7,789.67,789.67,11831.0,792.77,794.7,789.67,789.67,11831.0
2020-05-11 11:10:00,789.9,791.89,788.81,790.72,5390.0,789.9,791.89,788.81,790.72,5390.0
2020-05-11 11:20:00,790.82,799.62,790.81,799.53,7800.0,790.82,799.62,790.81,799.53,7800.0
2020-05-11 11:30:00,798.89,798.89,796.47,796.47,6114.0,798.89,798.89,796.47,796.47,6114.0
2020-05-11 11:40:00,796.95,797.85,796.47,797.68,1754.0,796.95,797.85,796.47,797.68,1754.0
2020-05-11 11:50:00,797.4,800.2,797.4,797.45,6685.0,797.4,800.2,797.4,797.45,6685.0
2020-05-11 12:00:00,799.25,799.25,795.84,796.96,2230.0,799.25,799.25,795.84,796.96,2230.0
2020-05-11 12:10:00,796.05,799.17,795.0,798.35,2294.0,796.05,799.17,795.0,798.35,2294.0
2020-05-11 12:20:00,798.23,799.08,796.47,797.74,9788.0,798.23,799.08,796.47,797.74,9788.0
2020-05-11 12:30:00,797.05,797.05,793.55,793.56,2177.0,797.05,797.05,793.55,793.56,2177.0
2020-05-11 12:40:00,793.97,794.38,792.0,792.7,2701.0,793.97,794.38,792.0,792.7,2701.0
2020-05-11 12:50:00,792.01,794.15,792.01,793.94,3902.0,792.01,794.15,792.01,793.94,3902.0
2020-05-11 13:00:00,792.96,795.0,792.86,794.89,2380.0,792.96,795.0,792.86,794.89,2380.0
2020-05-11 13:10:00,795.48,796.63,794.8,796.35,2155.0,795.48,796.63,794.8,796.35,2155.0
2020-05-11 13:20:00,796.37,796.37,792.85,794.39,2700.0,796.37,796.37,792.85,794.39,2700.0
2020-05-11 13:30:00,794.68,794.86,792.68,794.07,2902.0,794.68,794.86,792.68,794.07,2902.0
2020-05-11 13:40:00,794.91,794.92,788.25,789.93,6983.0,794.91,794.92,788.25,789.93,6983.0
2020-05-11 13:50:00,790.04,791.8,790.04,791.11,1200.0,790.04,791.8,790.04,791.11,1200.0
2020-05-11 14:00:00,790.15,790.55,788.25,789.65,2119.0,790.15,790.55,788.25,789.65,2119.0
2020-05-11 14:10:00,788.6,789.13,787.71,789.06,3358.0,788.6,789.13,787.71,789.06,3358.0
2020-05-11 14:20:00,789.16,790.21,787.92,788.48,3180.0,789.16,790.21,787.92,788.48,3180.0
2020-05-11 14:30:00,788.14,789.81,788.14,789.08,4500.0,788.14,789.81,788.14,789.08,4500.0
2020-05-11 14:40:00,787.49,788.32,785.29,787.47,4054.0,787.49,788.32,785.29,787.47,4054.0
2020-05-11 14:50:00,788.89,788.92,787.02,787.02,2120.0,788.89,788.92,787.02,787.02,2120.0
2020-05-11 15:00:00,787.73,788.63,786.37,786.97,4337.0,787.73,788.63,786.37,786.97,4337.0
2020-05-11 15:10:00,787.42,789.6,787.42,789.07,2650.0,787.42,789.6,787.42,789.07,2650.0
2020-05-11 15:20:00,788.48,788.94,783.58,783.59,15732.0,788.48,788.94,783.58,783.59,15732.0
2020-05-11 15:30:00,783.64,784.22,782.55,782.78,9452.0,783.64,784.22,782.55,782.78,9452.0
2020-05-11 15:40:00,783.1,783.43,780.04,780.04,17424.0,783.1,783.43,780.04,780.04,17424.0
2020-05-11 15:50:00,779.84,783.21,779.23,779.5,19972.0,779.84,783.21,779.23,779.5,19972.0
2020-05-12 09:30:00,785.16,787.51,771.49,774.06,22267.0,785.16,787.51,771.49,774.06,22267.0
2020-05-12 09:40:00,774.22,776.54,772.03,772.84,16635.0,774.22,776.54,772.03,772.84,16635.0
2020-05-12 09:50:00,773.49,775.71,768.69,773.92,10529.0,773.49,775.71,768.69,773.92,10529.0
2020-05-12 10:00:00,774.25,774.25,769.13,771.62,9479.0,774.25,774.25,769.13,771.62,9479.0
2020-05-12 10:10:00,771.18,776.0,771.04,774.89,10808.0,771.18,776.0,771.04,774.89,10808.0
2020-05-12 10:20:00,774.79,775.87,772.02,772.02,12996.0,774.79,775.87,772.02,772.02,12996.0
2020-05-12 10:30:00,773.39,781.53,772.11,781.53,6699.0,773.39,781.53,772.11,781.53,6699.0
2020-05-12 10:40:00,781.94,783.7,780.12,780.12,6533.0,781.94,783.7,780.12,780.12,6533.0
2020-05-12 10:50:00,778.28,780.42,776.93,778.73,7968.0,778.28,780.42,776.93,778.73,7968.0
2020-05-12 11:00:00,779.6,788.44,779.0,785.06,9584.0,779.6,788.44,779.0,785.06,9584.0
2020-05-12 11:10:00,785.1,790.0,783.65,788.02,5903.0,785.1,790.0,783.65,788.02,5903.0
2020-05-12 11:20:00,788.06,789.19,786.84,788.04,2300.0,788.06,789.19,786.84,788.04,2300.0
2020-05-12 11:30:00,788.55,789.21,787.06,788.58,2120.0,788.55,789.21,787.06,788.58,2120.0
2020-05-12 11:40:00,787.17,788.7,787.06,787.98,2340.0,787.17,788.7,787.06,787.98,2340.0
2020-05-12 11:50:00,787.5,788.31,786.62,787.78,4308.0,787.5,788.31,786.62,787.78,4308.0
2020-05-12 12:00:00,788.67,789.49,786.81,787.37,2100.0,788.67,789.49,786.81,787.37,2100.0
2020-05-12 12:10:00,786.5,788.04,784.58,788.04,7529.0,786.5,788.04,784.58,788.04,7529.0
2020-05-12 12:20:00,789.02,789.75,788.02,789.39,2921.0,789.02,789.75,788.02,789.39,2921.0
2020-05-12 12:30:00,789.4,791.16,789.4,790.1,9080.0,789.4,791.16,789.4,790.1,9080.0
2020-05-12 12:40:00,790.36,792.0,789.17,792.0,4062.0,790.36,792.0,789.17,792.0,4062.0
2020-05-12 12:50:00,791.7,794.43,791.02,794.43,4500.0,791.7,794.43,791.02,794.43,4500.0
2020-05-12 13:00:00,793.99,794.01,790.66,791.64,4450.0,793.99,794.01,790.66,791.64,4450.0
2020-05-12 13:10:00,791.87,791.87,787.26,787.26,2958.0,791.87,791.87,787.26,787.26,2958.0
2020-05-12 13:20:00,787.18,787.19,784.53,785.58,2359.0,787.18,787.19,784.53,785.58,2359.0
2020-05-12 13:30:00,785.15,787.38,785.12,785.12,1800.0,785.15,787.38,785.12,785.12,1800.0
2020-05-12 13:40:00,785.14,787.38,784.92,787.38,2709.0,785.14,787.38,784.92,787.38,2709.0
2020-05-12 13:50:00,787.75,789.87,787.4,788.78,3002.0,787.75,789.87,787.4,788.78,3002.0
2020-05-12 14:00:00,788.77,790.04,787.94,789.11,3882.0,788.77,790.04,787.94,789.11,3882.0
2020-05-12 14:10:00,788.21,788.21,781.74,781.74,3511.0,788.21,788.21,781.74,781.74,3511.0
2020-05-12 14:20:00,782.24,784.66,782.21,783.4,2887.0,782.24,784.66,782.21,783.4,2887.0
2020-05-12 14:30:00,783.87,784.48,782.49,783.12,3900.0,783.87,784.48,782.49,783.12,3900.0
2020-05-12 14:40:00,782.65,783.81,780.58,782.85,4084.0,782.65,783.81,780.58,782.85,4084.0
2020-05-12 14:50:00,783.0,784.44,781.64,783.93,2300.0,783.0,784.44,781.64,783.93,2300.0
2020-05-12 15:00:00,783.28,785.72,783.25,784.1,3450.0,783.28,785.72,783.25,784.1,3450.0
2020-05-12 15:10:00,783.76,783.98,780.0,780.3,4207.0,783.76,783.98,780.0,780.3,4207.0
2020-05-12 15:20:00,779.91,779.91,775.75,776.17,6204.0,779.91,779.91,775.75,776.17,6204.0
2020-05-12 15:30:00,776.72,777.14,772.45,773.16,9559.0,776.72,777.14,772.45,773.16,9559.0
2020-05-12 15:40:00,773.07,773.34,770.28,771.57,10719.0,773.07,773.34,770.28,771.57,10719.0
2020-05-12 15:50:00,771.51,772.86,761.25,761.7,56480.0,771.51,772.86,761.25,761.7,56480.0
2020-05-13 09:30:00,765.61,771.95,761.89,767.4,15395.0,765.61,771.95,761.89,767.4,15395.0
2020-05-13 09:40:00,768.51,768.51,761.0,762.74,8299.0,768.51,768.51,761.0,762.74,8299.0
2020-05-13 09:50:00,764.21,774.13,763.05,774.13,7942.0,764.21,774.13,763.05,774.13,7942.0
2020-05-13 10:00:00,771.24,777.98,771.13,776.3,5042.0,771.24,777.98,771.13,776.3,5042.0
2020-05-13 10:10:00,775.18,776.31,767.62,767.85,15440.0,775.18,776.31,767.62,767.85,15440.0
2020-05-13 10:20:00,767.66,769.98,763.67,768.61,16914.0,767.66,769.98,763.67,768.61,16914.0
2020-05-13 10:30:00,770.24,771.92,769.11,770.37,8943.0,770.24,771.92,769.11,770.37,8943.0
2020-05-13 10:40:00,771.04,772.03,768.81,770.0,4068.0,771.04,772.03,768.81,770.0,4068.0
2020-05-13 10:50:00,769.65,771.89,769.5,771.14,8010.0,769.65,771.89,769.5,771.14,8010.0
2020-05-13 11:00:00,770.57,771.35,767.3,768.83,10810.0,770.57,771.35,767.3,768.83,10810.0
2020-05-13 11:10:00,769.69,773.92,769.69,771.64,8246.0,769.69,773.92,769.69,771.64,8246.0
2020-05-13 11:20:00,772.72,772.73,763.64,765.23,8780.0,772.72,772.73,763.64,765.23,8780.0
2020-05-13 11:30:00,765.79,767.49,764.82,766.57,5609.0,765.79,767.49,764.82,766.57,5609.0
2020-05-13 11:40:00,766.69,767.57,759.97,760.39,8246.0,766.69,767.57,759.97,760.39,8246.0
2020-05-13 11:50:00,761.05,765.02,758.88,762.33,5715.0,761.05,765.02,758.88,762.33,5715.0
2020-05-13 12:00:00,762.29,763.99,758.46,759.44,8750.0,762.29,763.99,758.46,759.44,8750.0
2020-05-13 12:10:00,758.51,758.83,753.12,753.12,17762.0,758.51,758.83,753.12,753.12,17762.0
2020-05-13 12:20:00,753.85,764.46,753.85,763.01,13975.0,753.85,764.46,753.85,763.01,13975.0
2020-05-13 12:30:00,763.94,768.44,761.88,767.18,5807.0,763.94,768.44,761.88,767.18,5807.0
2020-05-13 12:40:00,766.0,767.84,764.72,766.13,1709.0,766.0,767.84,764.72,766.13,1709.0
2020-05-13 12:50:00,766.23,767.46,762.73,764.0,7156.0,766.23,767.46,762.73,764.0,7156.0
2020-05-13 13:00:00,764.44,764.44,759.83,762.69,7174.0,764.44,764.44,759.83,762.69,7174.0
2020-05-13 13:10:00,764.0,766.93,761.81,763.41,4515.0,764.0,766.93,761.81,763.41,4515.0
2020-05-13 13:20:00,762.97,765.37,760.25,765.37,2669.0,762.97,765.37,760.25,765.37,2669.0
2020-05-13 13:30:00,763.59,765.12,762.49,764.85,2809.0,763.59,765.12,762.49,764.85,2809.0
2020-05-13 13:40:00,766.0,766.0,763.92,764.47,2811.0,766.0,766.0,763.92,764.47,2811.0
2020-05-13 13:50:00,764.33,765.0,762.8,763.92,6182.0,764.33,765.0,762.8,763.92,6182.0
2020-05-13 14:00:00,763.71,767.32,762.88,767.32,4142.0,763.71,767.32,762.88,767.32,4142.0
2020-05-13 14:10:00,765.87,767.84,765.58,767.67,2859.0,765.87,767.84,765.58,767.67,2859.0
2020-05-13 14:20:00,766.01,766.89,764.95,764.95,5421.0,766.01,766.89,764.95,764.95,5421.0
2020-05-13 14:30:00,764.69,765.22,763.27,765.15,4348.0,764.69,765.22,763.27,765.15,4348.0
2020-05-13 14:40:00,764.69,765.14,758.68,760.43,6246.0,764.69,765.14,758.68,760.43,6246.0
2020-05-13 14:50:00,760.94,762.98,758.46,759.08,2922.0,760.94,762.98,758.46,759.08,2922.0
2020-05-13 15:00:00,758.71,765.54,758.71,761.18,7069.0,758.71,765.54,758.71,761.18,7069.0
2020-05-13 15:10:00,761.78,762.0,758.41,759.5,6905.0,761.78,762.0,758.41,759.5,6905.0
2020-05-13 15:20:00,760.37,762.68,757.87,762.16,5777.0,760.37,762.68,757.87,762.16,5777.0
2020-05-13 15:30:00,762.16,764.94,761.11,763.35,8319.0,762.16,764.94,761.11,763.35,8319.0
2020-05-13 15:40:00,763.4,769.77,763.11,769.0,11664.0,763.4,769.77,763.11,769.0,11664.0
2020-05-13 15:50:00,768.6,771.84,766.19,768.35,20717.0,768.6,771.84,766.19,768.35,20717.0
2020-05-14 09:30:00,760.03,763.51,756.32,757.0,13396.0,760.03,763.51,756.32,757.0,13396.0
2020-05-14 09:40:00,756.94,761.38,754.58,754.58,12754.0,756.94,761.38,754.58,754.58,12754.0
2020-05-14 09:50:00,754.5,755.54,747.0,747.0,17394.0,754.5,755.54,747.0,747.0,17394.0
2020-05-14 10:00:00,746.3,753.94,746.01,753.94,6547.0,746.3,753.94,746.01,753.94,6547.0
2020-05-14 10:10:00,755.77,757.61,748.69,755.0,5475.0,755.77,757.61,748.69,755.0,5475.0
2020-05-14 10:20:00,754.3,755.0,751.09,753.6,13463.0,754.3,755.0,751.09,753.6,13463.0
2020-05-14 10:30:00,753.1,756.5,752.9,755.35,11300.0,753.1,756.5,752.9,755.35,11300.0
2020-05-14 10:40:00,754.42,756.47,751.0,756.47,9787.0,754.42,756.47,751.0,756.47,9787.0
2020-05-14 10:50:00,755.89,759.11,755.84,758.9,7357.0,755.89,759.11,755.84,758.9,7357.0
2020-05-14 11:00:00,757.84,762.3,757.82,759.56,4000.0,757.84,762.3,757.82,759.56,4000.0
2020-05-14 11:10:00,759.11,764.78,759.11,762.67,6021.0,759.11,764.78,759.11,762.67,6021.0
2020-05-14 11:20:00,762.72,762.72,749.62,749.62,8753.0,762.72,762.72,749.62,749.62,8753.0
2020-05-14 11:30:00,750.98,758.5,750.98,755.77,7845.0,750.98,758.5,750.98,755.77,7845.0
2020-05-14 11:40:00,753.51,753.51,748.85,751.08,6501.0,753.51,753.51,748.85,751.08,6501.0
2020-05-14 11:50:00,750.32,753.14,749.37,751.21,2870.0,750.32,753.14,749.37,751.21,2870.0
2020-05-14 12:00:00,752.23,752.5,750.01,751.2,2726.0,752.23,752.5,750.01,751.2,2726.0
2020-05-14 12:10:00,751.46,755.53,751.02,753.91,3750.0,751.46,755.53,751.02,753.91,3750.0
2020-05-14 12:20:00,754.2,759.25,754.2,758.56,3898.0,754.2,759.25,754.2,758.56,3898.0
2020-05-14 12:30:00,758.58,761.41,758.58,759.96,4103.0,758.58,761.41,758.58,759.96,4103.0
2020-05-14 12:40:00,760.22,760.78,758.44,759.5,1600.0,760.22,760.78,758.44,759.5,1600.0
2020-05-14 12:50:00,759.9,765.99,759.9,764.99,4689.0,759.9,765.99,759.9,764.99,4689.0
2020-05-14 13:00:00,765.74,766.63,763.69,764.62,6486.0,765.74,766.63,763.69,764.62,6486.0
2020-05-14 13:10:00,764.67,766.38,764.18,766.37,6101.0,764.67,766.38,764.18,766.37,6101.0
2020-05-14 13:20:00,766.1,766.91,765.08,765.62,4400.0,766.1,766.91,765.08,765.62,4400.0
2020-05-14 13:30:00,766.54,767.36,765.39,766.06,2898.0,766.54,767.36,765.39,766.06,2898.0
2020-05-14 13:40:00,766.16,766.38,764.81,766.36,2133.0,766.16,766.38,764.81,766.36,2133.0
2020-05-14 13:50:00,766.26,766.26,763.44,763.79,4359.0,766.26,766.26,763.44,763.79,4359.0
2020-05-14 14:00:00,763.29,765.21,762.21,764.58,6835.0,763.29,765.21,762.21,764.58,6835.0
2020-05-14 14:10:00,764.57,766.73,764.08,766.69,5449.0,764.57,766.73,764.08,766.69,5449.0
2020-05-14 14:20:00,766.87,771.63,766.87,770.42,15237.0,766.87,771.63,766.87,770.42,15237.0
2020-05-14 14:30:00,770.24,773.58,769.32,770.82,6669.0,770.24,773.58,769.32,770.82,6669.0
2020-05-14 14:40:00,770.59,772.97,768.69,772.94,4294.0,770.59,772.97,768.69,772.94,4294.0
2020-05-14 14:50:00,771.18,775.88,771.05,773.82,7635.0,771.18,775.88,771.05,773.82,7635.0
2020-05-14 15:00:00,773.22,778.95,773.22,778.29,6515.0,773.22,778.95,773.22,778.29,6515.0
2020-05-14 15:10:00,778.22,778.22,772.14,773.3,5172.0,778.22,778.22,772.14,773.3,5172.0
2020-05-14 15:20:00,772.27,776.08,771.99,773.96,5605.0,772.27,776.08,771.99,773.96,5605.0
2020-05-14 15:30:00,772.92,774.64,772.06,772.06,4176.0,772.92,774.64,772.06,772.06,4176.0
2020-05-14 15:40:00,772.18,774.58,770.01,773.28,7535.0,772.18,774.58,770.01,773.28,7535.0
2020-05-14 15:50:00,774.42,777.08,771.77,777.08,32494.0,774.42,777.08,771.77,777.08,32494.0
2020-05-15 09:30:00,765.04,775.17,764.27,770.38,17021.0,765.04,775.17,764.27,770.38,17021.0
2020-05-15 09:40:00,770.46,775.99,766.34,770.08,6189.0,770.46,775.99,766.34,770.08,6189.0
2020-05-15 09:50:00,772.12,774.92,770.43,774.07,5899.0,772.12,774.92,770.43,774.07,5899.0
2020-05-15 10:00:00,775.85,777.0,771.42,773.48,2760.0,775.85,777.0,771.42,773.48,2760.0
2020-05-15 10:10:00,774.97,781.91,774.97,781.91,7584.0,774.97,781.91,774.97,781.91,7584.0
2020-05-15 10:20:00,779.46,782.41,773.8,778.33,3402.0,779.46,782.41,773.8,778.33,3402.0
2020-05-15 10:30:00,778.62,782.37,778.62,778.88,2488.0,778.62,782.37,778.62,778.88,2488.0
2020-05-15 10:40:00,778.4,780.5,776.53,777.74,3390.0,778.4,780.5,776.53,777.74,3390.0
2020-05-15 10:50:00,777.99,779.51,769.18,769.9,6461.0,777.99,779.51,769.18,769.9,6461.0
2020-05-15 11:00:00,769.05,771.04,768.0,771.04,5779.0,769.05,771.04,768.0,771.04,5779.0
2020-05-15 11:10:00,769.28,772.68,769.28,771.79,3163.0,769.28,772.68,769.28,771.79,3163.0
2020-05-15 11:20:00,770.96,770.96,768.28,768.74,10002.0,770.96,770.96,768.28,768.74,10002.0
2020-05-15 11:30:00,768.41,771.01,767.63,768.75,19880.0,768.41,771.01,767.63,768.75,19880.0
2020-05-15 11:40:00,768.63,770.16,768.0,768.48,1587.0,768.63,770.16,768.0,768.48,1587.0
2020-05-15 11:50:00,769.76,776.65,769.76,772.58,9939.0,769.76,776.65,769.76,772.58,9939.0
2020-05-15 12:00:00,771.5,778.52,771.5,775.0,20069.0,771.5,778.52,771.5,775.0,20069.0
2020-05-15 12:10:00,774.48,775.2,773.82,775.05,1300.0,774.48,775.2,773.82,775.05,1300.0
2020-05-15 12:20:00,775.51,777.86,774.6,775.88,1927.0,775.51,777.86,774.6,775.88,1927.0
2020-05-15 12:30:00,776.04,779.85,775.9,779.25,2850.0,776.04,779.85,775.9,779.25,2850.0
2020-05-15 12:40:00,778.05,780.88,777.3,778.99,2750.0,778.05,780.88,777.3,778.99,2750.0
2020-05-15 12:50:00,780.63,781.71,779.27,781.71,1689.0,780.63,781.71,779.27,781.71,1689.0
2020-05-15 13:00:00,780.91,782.75,779.0,782.03,3530.0,780.91,782.75,779.0,782.03,3530.0
2020-05-15 13:10:00,781.23,783.75,781.23,782.63,1588.0,781.23,783.75,781.23,782.63,1588.0
2020-05-15 13:20:00,781.9,783.19,781.23,781.54,1600.0,781.9,783.19,781.23,781.54,1600.0
2020-05-15 13:30:00,781.26,782.11,779.88,779.88,2416.0,781.26,782.11,779.88,779.88,2416.0
2020-05-15 13:40:00,780.52,780.97,778.43,778.96,1799.0,780.52,780.97,778.43,778.96,1799.0
2020-05-15 13:50:00,777.69,779.11,776.87,779.05,1713.0,777.69,779.11,776.87,779.05,1713.0
2020-05-15 14:00:00,779.7,781.25,779.03,779.73,2260.0,779.7,781.25,779.03,779.73,2260.0
2020-05-15 14:10:00,777.71,779.95,777.66,779.33,1221.0,777.71,779.95,777.66,779.33,1221.0
2020-05-15 14:20:00,780.0,783.41,780.0,781.22,4205.0,780.0,783.41,780.0,781.22,4205.0
2020-05-15 14:30:00,781.26,781.51,774.21,774.21,4764.0,781.26,781.51,774.21,774.21,4764.0
2020-05-15 14:40:00,774.38,776.24,773.02,775.99,2775.0,774.38,776.24,773.02,775.99,2775.0
2020-05-15 14:50:00,774.75,776.87,773.0,773.13,2170.0,774.75,776.87,773.0,773.13,2170.0
2020-05-15 15:00:00,773.74,777.0,773.15,776.22,3444.0,773.74,777.0,773.15,776.22,3444.0
2020-05-15 15:10:00,777.01,777.83,776.43,777.83,1865.0,777.01,777.83,776.43,777.83,1865.0
2020-05-15 15:20:00,777.38,778.37,776.38,777.73,2930.0,777.38,778.37,776.38,777.73,2930.0
2020-05-15 15:30:00,778.43,779.26,776.49,776.82,3900.0,778.43,779.26,776.49,776.82,3900.0
2020-05-15 15:40:00,776.32,776.32,774.62,774.64,7900.0,776.32,776.32,774.62,774.64,7900.0
2020-05-15 15:50:00,774.96,776.07,772.88,775.13,13066.0,774.96,776.07,772.88,775.13,13066.0
2020-05-18 09:30:00,792.53,796.14,786.32,795.51,18392.0,792.53,796.14,786.32,795.51,18392.0
2020-05-18 09:40:00,794.83,796.99,792.49,795.13,10058.0,794.83,796.99,792.49,795.13,10058.0
2020-05-18 09:50:00,795.14,795.85,790.0,791.94,12775.0,795.14,795.85,790.0,791.94,12775.0
2020-05-18 10:00:00,791.91,792.97,789.18,792.06,6248.0,791.91,792.97,789.18,792.06,6248.0
2020-05-18 10:10:00,791.35,794.01,789.0,794.01,6792.0,791.35,794.01,789.0,794.01,6792.0
2020-05-18 10:20:00,793.87,796.3,793.17,794.95,7296.0,793.87,796.3,793.17,794.95,7296.0
2020-05-18 10:30:00,795.43,796.98,794.19,796.98,2720.0,795.43,796.98,794.19,796.98,2720.0
2020-05-18 10:40:00,796.43,799.09,796.43,798.0,4701.0,796.43,799.09,796.43,798.0,4701.0
2020-05-18 10:50:00,798.01,803.99,798.0,803.94,16170.0,798.01,803.99,798.0,803.94,16170.0
2020-05-18 11:00:00,803.42,804.65,799.77,799.77,6667.0,803.42,804.65,799.77,799.77,6667.0
2020-05-18 11:10:00,799.75,801.53,798.74,801.53,3887.0,799.75,801.53,798.74,801.53,3887.0
2020-05-18 11:20:00,801.36,802.0,796.29,796.97,12394.0,801.36,802.0,796.29,796.97,12394.0
2020-05-18 11:30:00,795.83,797.16,795.83,796.66,2067.0,795.83,797.16,795.83,796.66,2067.0
2020-05-18 11:40:00,794.23,795.85,793.17,793.27,8685.0,794.23,795.85,793.17,793.27,8685.0
2020-05-18 11:50:00,793.97,793.97,791.63,792.07,1700.0,793.97,793.97,791.63,792.07,1700.0
2020-05-18 12:00:00,791.55,792.04,789.67,791.14,1903.0,791.55,792.04,789.67,791.14,1903.0
2020-05-18 12:10:00,789.86,791.1,786.03,786.03,3190.0,789.86,791.1,786.03,786.03,3190.0
2020-05-18 12:20:00,786.97,792.0,786.97,791.57,3005.0,786.97,792.0,786.97,791.57,3005.0
2020-05-18 12:30:00,791.41,793.95,789.83,791.89,3809.0,791.41,793.95,789.83,791.89,3809.0
2020-05-18 12:40:00,791.78,791.78,788.65,790.65,4129.0,791.78,791.78,788.65,790.65,4129.0
2020-05-18 12:50:00,791.16,792.12,790.2,791.39,3107.0,791.16,792.12,790.2,791.39,3107.0
2020-05-18 13:00:00,791.92,793.68,791.91,792.78,5251.0,791.92,793.68,791.91,792.78,5251.0
2020-05-18 13:10:00,793.73,794.28,792.83,793.99,2130.0,793.73,794.28,792.83,793.99,2130.0
2020-05-18 13:20:00,794.45,795.44,794.45,795.0,6700.0,794.45,795.44,794.45,795.0,6700.0
2020-05-18 13:30:00,795.01,796.64,794.47,796.2,2200.0,795.01,796.64,794.47,796.2,2200.0
2020-05-18 13:40:00,795.36,796.01,793.74,794.64,2640.0,795.36,796.01,793.74,794.64,2640.0
2020-05-18 13:50:00,794.51,796.77,794.51,796.45,2928.0,794.51,796.77,794.51,796.45,2928.0
2020-05-18 14:00:00,797.19,798.48,795.67,795.67,5225.0,797.19,798.48,795.67,795.67,5225.0
2020-05-18 14:10:00,794.47,798.35,794.47,797.51,1950.0,794.47,798.35,794.47,797.51,1950.0
2020-05-18 14:20:00,797.39,800.29,797.28,799.99,7368.0,797.39,800.29,797.28,799.99,7368.0
2020-05-18 14:30:00,799.71,800.93,797.76,797.82,4984.0,799.71,800.93,797.76,797.82,4984.0
2020-05-18 14:40:00,797.46,798.99,794.09,794.09,2412.0,797.46,798.99,794.09,794.09,2412.0
2020-05-18 14:50:00,794.64,796.61,794.04,796.0,4211.0,794.64,796.61,794.04,796.0,4211.0
2020-05-18 15:00:00,795.67,796.41,793.87,795.02,4703.0,795.67,796.41,793.87,795.02,4703.0
2020-05-18 15:10:00,793.31,795.0,792.86,794.0,3828.0,793.31,795.0,792.86,794.0,3828.0
2020-05-18 15:20:00,794.05,795.69,794.05,794.69,3198.0,794.05,795.69,794.05,794.69,3198.0
2020-05-18 15:30:00,795.7,798.87,795.22,798.83,7123.0,795.7,798.87,795.22,798.83,7123.0
2020-05-18 15:40:00,798.89,801.36,797.89,798.51,10490.0,798.89,801.36,797.89,798.51,10490.0
2020-05-18 15:50:00,798.89,798.9,793.93,793.93,12673.0,798.89,798.9,793.93,793.93,12673.0
2020-05-19 09:30:00,802.88,809.0,799.24,806.75,11250.0,802.88,809.0,799.24,806.75,11250.0
2020-05-19 09:40:00,807.91,809.1,802.51,803.96,7732.0,807.91,809.1,802.51,803.96,7732.0
2020-05-19 09:50:00,804.17,808.59,804.03,806.44,13029.0,804.17,808.59,804.03,806.44,13029.0
2020-05-19 10:00:00,806.0,812.0,805.82,808.04,18821.0,806.0,812.0,805.82,808.04,18821.0
2020-05-19 10:10:00,807.91,808.78,802.27,805.99,12694.0,807.91,808.78,802.27,805.99,12694.0
2020-05-19 10:20:00,805.62,808.38,805.0,807.64,17976.0,805.62,808.38,805.0,807.64,17976.0
2020-05-19 10:30:00,807.54,808.38,803.3,806.0,12298.0,807.54,808.38,803.3,806.0,12298.0
2020-05-19 10:40:00,804.8,811.32,803.92,809.31,16073.0,804.8,811.32,803.92,809.31,16073.0
2020-05-19 10:50:00,810.19,811.27,809.82,810.5,5919.0,810.19,811.27,809.82,810.5,5919.0
2020-05-19 11:00:00,810.31,810.36,806.6,808.93,8489.0,810.31,810.36,806.6,808.93,8489.0
2020-05-19 11:10:00,808.1,809.94,807.61,807.61,4446.0,808.1,809.94,807.61,807.61,4446.0
2020-05-19 11:20:00,807.65,810.83,806.6,810.67,8950.0,807.65,810.83,806.6,810.67,8950.0
2020-05-19 11:30:00,810.34,811.19,808.89,811.01,8134.0,810.34,811.19,808.89,811.01,8134.0
2020-05-19 11:40:00,810.64,815.0,810.0,815.0,8093.0,810.64,815.0,810.0,815.0,8093.0
2020-05-19 11:50:00,815.08,820.85,814.98,818.71,26778.0,815.08,820.85,814.98,818.71,26778.0
2020-05-19 12:00:00,818.55,819.94,816.52,819.94,10621.0,818.55,819.94,816.52,819.94,10621.0
2020-05-19 12:10:00,820.84,821.9,816.54,816.54,7240.0,820.84,821.9,816.54,816.54,7240.0
2020-05-19 12:20:00,817.01,819.5,817.01,818.71,7653.0,817.01,819.5,817.01,818.71,7653.0
2020-05-19 12:30:00,818.69,818.92,813.31,814.7,8241.0,818.69,818.92,813.31,814.7,8241.0
2020-05-19 12:40:00,814.71,818.05,814.7,817.38,3470.0,814.71,818.05,814.7,817.38,3470.0
2020-05-19 12:50:00,817.94,819.3,817.93,818.81,3563.0,817.94,819.3,817.93,818.81,3563.0
2020-05-19 13:00:00,818.72,821.7,818.63,821.69,9372.0,818.72,821.7,818.63,821.69,9372.0
2020-05-19 13:10:00,821.61,824.05,821.61,823.9,7638.0,821.61,824.05,821.61,823.9,7638.0
2020-05-19 13:20:00,823.99,825.31,822.75,823.98,14828.0,823.99,825.31,822.75,823.98,14828.0
2020-05-19 13:30:00,824.01,824.02,819.3,822.81,7494.0,824.01,824.02,819.3,822.81,7494.0
2020-05-19 13:40:00,822.59,822.59,820.0,822.0,5649.0,822.59,822.59,820.0,822.0,5649.0
2020-05-19 13:50:00,822.13,824.2,822.13,822.88,4100.0,822.13,824.2,822.13,822.88,4100.0
2020-05-19 14:00:00,823.29,827.33,822.21,825.0,25264.0,823.29,827.33,822.21,825.0,25264.0
2020-05-19 14:10:00,825.0,825.0,817.37,817.95,9849.0,825.0,825.0,817.37,817.95,9849.0
2020-05-19 14:20:00,817.89,818.65,816.23,817.37,6940.0,817.89,818.65,816.23,817.37,6940.0
2020-05-19 14:30:00,817.41,817.41,814.14,815.5,6390.0,817.41,817.41,814.14,815.5,6390.0
2020-05-19 14:40:00,815.58,816.76,814.77,816.07,3800.0,815.58,816.76,814.77,816.07,3800.0
2020-05-19 14:50:00,816.13,816.91,809.51,810.69,8111.0,816.13,816.91,809.51,810.69,8111.0
2020-05-19 15:00:00,810.01,814.49,809.74,813.11,7050.0,810.01,814.49,809.74,813.11,7050.0
2020-05-19 15:10:00,813.14,814.27,810.0,810.0,4737.0,813.14,814.27,810.0,810.0,4737.0
2020-05-19 15:20:00,810.19,811.07,807.4,810.45,3600.0,810.19,811.07,807.4,810.45,3600.0
2020-05-19 15:30:00,809.95,810.77,806.14,808.38,7535.0,809.95,810.77,806.14,808.38,7535.0
2020-05-19 15:40:00,807.85,809.64,806.48,806.94,9041.0,807.85,809.64,806.48,806.94,9041.0
2020-05-19 15:50:00,806.46,808.51,804.46,805.96,30583.0,806.46,808.51,804.46,805.96,30583.0
2020-05-20 09:30:00,821.05,830.0,820.0,829.1,24407.0,821.05,830.0,820.0,829.1,24407.0
2020-05-20 09:40:00,827.95,834.15,826.1,832.81,12928.0,827.95,834.15,826.1,832.81,12928.0
2020-05-20 09:50:00,832.79,837.84,832.0,837.2,11793.0,832.79,837.84,832.0,837.2,11793.0
2020-05-20 10:00:00,836.01,837.39,833.4,834.9,9383.0,836.01,837.39,833.4,834.9,9383.0
2020-05-20 10:10:00,833.0,833.0,830.0,831.33,7009.0,833.0,833.0,830.0,831.33,7009.0
2020-05-20 10:20:00,831.9,833.16,830.74,831.11,11373.0,831.9,833.16,830.74,831.11,11373.0
2020-05-20 10:30:00,831.96,831.97,829.72,831.67,7650.0,831.96,831.97,829.72,831.67,7650.0
2020-05-20 10:40:00,832.72,834.04,832.01,833.4,6650.0,832.72,834.04,832.01,833.4,6650.0
2020-05-20 10:50:00,833.46,834.47,832.45,832.63,5043.0,833.46,834.47,832.45,832.63,5043.0
2020-05-20 11:00:00,832.4,834.18,832.4,833.53,3403.0,832.4,834.18,832.4,833.53,3403.0
2020-05-20 11:10:00,832.64,837.24,832.16,836.94,21842.0,832.64,837.24,832.16,836.94,21842.0
2020-05-20 11:20:00,836.75,839.86,835.55,839.0,11279.0,836.75,839.86,835.55,839.0,11279.0
2020-05-20 11:30:00,838.99,838.99,835.1,838.4,3630.0,838.99,838.99,835.1,838.4,3630.0
2020-05-20 11:40:00,837.75,839.35,837.15,839.35,4112.0,837.75,839.35,837.15,839.35,4112.0
2020-05-20 11:50:00,838.67,842.7,838.65,842.27,9552.0,838.67,842.7,838.65,842.27,9552.0
2020-05-20 12:00:00,841.83,841.85,833.53,833.53,5284.0,841.83,841.85,833.53,833.53,5284.0
2020-05-20 12:10:00,834.13,835.61,832.19,833.18,5047.0,834.13,835.61,832.19,833.18,5047.0
2020-05-20 12:20:00,833.33,833.68,831.17,833.11,5661.0,833.33,833.68,831.17,833.11,5661.0
2020-05-20 12:30:00,831.95,832.36,828.0,828.01,13060.0,831.95,832.36,828.0,828.01,13060.0
2020-05-20 12:40:00,827.87,827.88,821.15,821.69,12877.0,827.87,827.88,821.15,821.69,12877.0
2020-05-20 12:50:00,822.22,827.79,821.81,826.4,8624.0,822.22,827.79,821.81,826.4,8624.0
2020-05-20 13:00:00,826.77,827.69,821.21,821.21,11048.0,826.77,827.69,821.21,821.21,11048.0
2020-05-20 13:10:00,822.48,823.51,822.07,823.24,3318.0,822.48,823.51,822.07,823.24,3318.0
2020-05-20 13:20:00,822.86,822.86,821.28,822.31,1100.0,822.86,822.86,821.28,822.31,1100.0
2020-05-20 13:30:00,822.0,824.0,821.67,824.0,1700.0,822.0,824.0,821.67,824.0,1700.0
2020-05-20 13:40:00,824.54,825.48,823.57,825.3,3321.0,824.54,825.48,823.57,825.3,3321.0
2020-05-20 13:50:00,825.28,825.84,824.88,824.94,2700.0,825.28,825.84,824.88,824.94,2700.0
2020-05-20 14:00:00,824.89,829.53,824.74,826.37,3729.0,824.89,829.53,824.74,826.37,3729.0
2020-05-20 14:10:00,826.74,826.74,824.52,825.34,3200.0,826.74,826.74,824.52,825.34,3200.0
2020-05-20 14:20:00,824.25,824.25,821.39,822.66,4484.0,824.25,824.25,821.39,822.66,4484.0
2020-05-20 14:30:00,822.99,823.37,819.01,819.15,8375.0,822.99,823.37,819.01,819.15,8375.0
2020-05-20 14:40:00,819.04,819.06,817.22,818.28,5142.0,819.04,819.06,817.22,818.28,5142.0
2020-05-20 14:50:00,818.49,821.55,818.49,821.31,2075.0,818.49,821.55,818.49,821.31,2075.0
2020-05-20 15:00:00,820.75,821.99,820.03,821.22,6003.0,820.75,821.99,820.03,821.22,6003.0
2020-05-20 15:10:00,820.64,822.88,818.49,822.0,4907.0,820.64,822.88,818.49,822.0,4907.0
2020-05-20 15:20:00,821.74,822.73,819.9,821.27,6600.0,821.74,822.73,819.9,821.27,6600.0
2020-05-20 15:30:00,821.33,827.45,820.86,826.82,10122.0,821.33,827.45,820.86,826.82,10122.0
2020-05-20 15:40:00,826.24,828.92,825.63,827.39,7954.0,826.24,828.92,825.63,827.39,7954.0
2020-05-20 15:50:00,827.7,830.8,826.96,826.96,15505.0,827.7,830.8,826.96,826.96,15505.0
2020-05-21 09:30:00,825.61,830.07,823.0,827.76,10380.0,825.61,830.07,823.0,827.76,10380.0
2020-05-21 09:40:00,827.01,831.02,822.14,825.3,13842.0,827.01,831.02,822.14,825.3,13842.0
2020-05-21 09:50:00,825.31,826.97,818.97,818.98,10988.0,825.31,826.97,818.97,818.98,10988.0
2020-05-21 10:00:00,820.74,823.49,817.0,820.12,11308.0,820.74,823.49,817.0,820.12,11308.0
2020-05-21 10:10:00,819.23,819.23,812.0,817.09,15260.0,819.23,819.23,812.0,817.09,15260.0
2020-05-21 10:20:00,816.45,819.77,814.49,815.01,8998.0,816.45,819.77,814.49,815.01,8998.0
2020-05-21 10:30:00,813.0,813.72,802.08,803.93,18643.0,813.0,813.72,802.08,803.93,18643.0
2020-05-21 10:40:00,803.93,811.02,803.47,807.84,11176.0,803.93,811.02,803.47,807.84,11176.0
2020-05-21 10:50:00,809.86,810.21,807.23,809.74,9011.0,809.86,810.21,807.23,809.74,9011.0
2020-05-21 11:00:00,808.91,808.91,802.06,802.67,16381.0,808.91,808.91,802.06,802.67,16381.0
2020-05-21 11:10:00,803.39,806.87,802.11,803.81,7009.0,803.39,806.87,802.11,803.81,7009.0
2020-05-21 11:20:00,803.81,808.26,803.58,807.48,5535.0,803.81,808.26,803.58,807.48,5535.0
2020-05-21 11:30:00,807.53,810.34,805.89,810.34,4739.0,807.53,810.34,805.89,810.34,4739.0
2020-05-21 11:40:00,810.4,811.87,808.78,810.62,6052.0,810.4,811.87,808.78,810.62,6052.0
2020-05-21 11:50:00,812.2,817.1,811.55,815.67,5700.0,812.2,817.1,811.55,815.67,5700.0
2020-05-21 12:00:00,815.74,818.73,815.74,818.08,3642.0,815.74,818.73,815.74,818.08,3642.0
2020-05-21 12:10:00,817.0,819.03,816.12,817.03,3609.0,817.0,819.03,816.12,817.03,3609.0
2020-05-21 12:20:00,817.75,821.0,817.63,818.36,9016.0,817.75,821.0,817.63,818.36,9016.0
2020-05-21 12:30:00,816.93,819.98,815.81,816.8,5146.0,816.93,819.98,815.81,816.8,5146.0
2020-05-21 12:40:00,816.9,817.73,814.55,814.55,6866.0,816.9,817.73,814.55,814.55,6866.0
2020-05-21 12:50:00,814.1,816.03,813.08,814.71,2028.0,814.1,816.03,813.08,814.71,2028.0
2020-05-21 13:00:00,815.71,817.7,814.91,816.1,3542.0,815.71,817.7,814.91,816.1,3542.0
2020-05-21 13:10:00,816.25,817.51,815.19,815.72,3290.0,816.25,817.51,815.19,815.72,3290.0
2020-05-21 13:20:00,815.44,817.44,815.12,816.42,2800.0,815.44,817.44,815.12,816.42,2800.0
2020-05-21 13:30:00,816.88,816.88,815.37,815.79,5445.0,816.88,816.88,815.37,815.79,5445.0
2020-05-21 13:40:00,815.93,817.66,815.16,816.55,3565.0,815.93,817.66,815.16,816.55,3565.0
2020-05-21 13:50:00,816.5,816.69,815.31,815.31,1400.0,816.5,816.69,815.31,815.31,1400.0
2020-05-21 14:00:00,815.37,817.78,815.37,816.51,2755.0,815.37,817.78,815.37,816.51,2755.0
2020-05-21 14:10:00,816.68,816.96,815.58,816.68,3600.0,816.68,816.96,815.58,816.68,3600.0
2020-05-21 14:20:00,816.75,817.56,816.15,816.16,3670.0,816.75,817.56,816.15,816.16,3670.0
2020-05-21 14:30:00,816.16,817.79,814.49,816.83,7122.0,816.16,817.79,814.49,816.83,7122.0
2020-05-21 14:40:00,817.2,817.79,814.6,815.14,3520.0,817.2,817.79,814.6,815.14,3520.0
2020-05-21 14:50:00,815.35,817.19,814.6,816.41,2031.0,815.35,817.19,814.6,816.41,2031.0
2020-05-21 15:00:00,816.8,817.8,816.37,817.63,1925.0,816.8,817.8,816.37,817.63,1925.0
2020-05-21 15:10:00,817.11,817.11,815.55,816.11,5200.0,817.11,817.11,815.55,816.11,5200.0
2020-05-21 15:20:00,816.18,817.2,816.12,816.84,3900.0,816.18,817.2,816.12,816.84,3900.0
2020-05-21 15:30:00,817.4,817.51,814.6,816.18,6018.0,817.4,817.51,814.6,816.18,6018.0
2020-05-21 15:40:00,816.67,816.75,814.78,815.85,3830.0,816.67,816.75,814.78,815.85,3830.0
2020-05-21 15:50:00,815.78,816.7,812.99,815.9,10675.0,815.78,816.7,812.99,815.9,10675.0
2020-05-22 09:30:00,812.99,812.99,804.85,806.91,10045.0,812.99,812.99,804.85,806.91,10045.0
2020-05-22 09:40:00,807.38,815.0,807.26,815.0,3373.0,807.38,815.0,807.26,815.0,3373.0
2020-05-22 09:50:00,815.03,825.19,814.89,824.99,21623.0,815.03,825.19,814.89,824.99,21623.0
2020-05-22 10:00:00,824.89,824.89,820.0,822.36,2245.0,824.89,824.89,820.0,822.36,2245.0
2020-05-22 10:10:00,820.91,821.91,819.33,821.9,2790.0,820.91,821.91,819.33,821.9,2790.0
2020-05-22 10:20:00,821.01,825.0,821.01,825.0,3795.0,821.01,825.0,821.01,825.0,3795.0
2020-05-22 10:30:00,823.22,826.0,823.22,824.48,8088.0,823.22,826.0,823.22,824.48,8088.0
2020-05-22 10:40:00,825.39,826.4,823.48,823.72,5637.0,825.39,826.4,823.48,823.72,5637.0
2020-05-22 10:50:00,822.79,826.0,822.78,824.47,3436.0,822.79,826.0,822.78,824.47,3436.0
2020-05-22 11:00:00,824.47,825.87,823.8,824.52,3400.0,824.47,825.87,823.8,824.52,3400.0
2020-05-22 11:10:00,825.6,825.83,823.81,824.03,1200.0,825.6,825.83,823.81,824.03,1200.0
2020-05-22 11:20:00,824.28,825.07,823.64,823.65,4920.0,824.28,825.07,823.64,823.65,4920.0
2020-05-22 11:30:00,824.63,826.93,824.58,826.68,4000.0,824.63,826.93,824.58,826.68,4000.0
2020-05-22 11:40:00,826.41,827.44,826.0,826.23,3400.0,826.41,827.44,826.0,826.23,3400.0
2020-05-22 11:50:00,826.23,826.23,824.54,824.94,500.0,826.23,826.23,824.54,824.94,500.0
2020-05-22 12:00:00,826.15,827.3,826.15,826.73,1080.0,826.15,827.3,826.15,826.73,1080.0
2020-05-22 12:10:00,825.23,825.4,824.91,824.92,1125.0,825.23,825.4,824.91,824.92,1125.0
2020-05-22 12:20:00,826.09,827.0,825.79,826.69,1500.0,826.09,827.0,825.79,826.69,1500.0
2020-05-22 12:30:00,826.86,828.71,826.86,828.45,1805.0,826.86,828.71,826.86,828.45,1805.0
2020-05-22 12:40:00,828.26,830.0,828.25,829.62,1700.0,828.26,830.0,828.25,829.62,1700.0
2020-05-22 12:50:00,827.34,828.12,826.45,828.12,700.0,827.34,828.12,826.45,828.12,700.0
2020-05-22 13:00:00,828.55,830.97,827.93,830.2,2051.0,828.55,830.97,827.93,830.2,2051.0
2020-05-22 13:10:00,829.33,831.65,828.85,831.65,1895.0,829.33,831.65,828.85,831.65,1895.0
2020-05-22 13:20:00,831.71,833.33,831.2,832.06,5036.0,831.71,833.33,831.2,832.06,5036.0
2020-05-22 13:30:00,832.42,836.94,832.42,834.17,10989.0,832.42,836.94,832.42,834.17,10989.0
2020-05-22 13:40:00,834.34,835.0,834.34,834.88,1750.0,834.34,835.0,834.34,834.88,1750.0
2020-05-22 13:50:00,834.72,836.28,834.25,836.0,4047.0,834.72,836.28,834.25,836.0,4047.0
2020-05-22 14:00:00,836.47,838.55,836.25,838.55,4599.0,836.47,838.55,836.25,838.55,4599.0
2020-05-22 14:10:00,838.0,838.6,837.98,838.18,1579.0,838.0,838.6,837.98,838.18,1579.0
2020-05-22 14:20:00,838.1,839.8,837.4,838.84,6083.0,838.1,839.8,837.4,838.84,6083.0
2020-05-22 14:30:00,838.6,840.86,838.57,840.2,5811.0,838.6,840.86,838.57,840.2,5811.0
2020-05-22 14:40:00,840.72,841.67,840.04,841.28,3000.0,840.72,841.67,840.04,841.28,3000.0
2020-05-22 14:50:00,841.04,842.71,839.55,841.83,8805.0,841.04,842.71,839.55,841.83,8805.0
2020-05-22 15:00:00,841.57,842.94,841.12,842.94,5365.0,841.57,842.94,841.12,842.94,5365.0
2020-05-22 15:10:00,842.45,842.74,839.18,840.58,9852.0,842.45,842.74,839.18,840.58,9852.0
2020-05-22 15:20:00,840.28,842.96,840.07,841.73,7490.0,840.28,842.96,840.07,841.73,7490.0
2020-05-22 15:30:00,841.53,843.38,841.23,842.48,11275.0,841.53,843.38,841.23,842.48,11275.0
2020-05-22 15:40:00,841.72,841.72,836.33,840.26,18679.0,841.72,841.72,836.33,840.26,18679.0
2020-05-22 15:50:00,840.6,843.04,840.6,841.18,23994.0,840.6,843.04,840.6,841.18,23994.0
2020-05-26 09:30:00,859.14,864.0,855.27,860.5,27618.0,859.14,864.0,855.27,860.5,27618.0
2020-05-26 09:40:00,859.58,861.67,855.61,855.61,10308.0,859.58,861.67,855.61,855.61,10308.0
2020-05-26 09:50:00,855.54,859.0,854.71,857.93,9519.0,855.54,859.0,854.71,857.93,9519.0
2020-05-26 10:00:00,859.41,863.15,859.11,862.89,6526.0,859.41,863.15,859.11,862.89,6526.0
2020-05-26 10:10:00,859.87,862.88,859.22,860.98,4767.0,859.87,862.88,859.22,860.98,4767.0
2020-05-26 10:20:00,860.94,864.05,858.32,864.05,6858.0,860.94,864.05,858.32,864.05,6858.0
2020-05-26 10:30:00,863.56,864.0,859.93,859.94,6189.0,863.56,864.0,859.93,859.94,6189.0
2020-05-26 10:40:00,860.34,861.12,858.33,859.26,8155.0,860.34,861.12,858.33,859.26,8155.0
2020-05-26 10:50:00,859.25,860.87,857.73,858.04,6033.0,859.25,860.87,857.73,858.04,6033.0
2020-05-26 11:00:00,858.5,859.24,856.14,857.47,7100.0,858.5,859.24,856.14,857.47,7100.0
2020-05-26 11:10:00,855.84,856.15,852.6,853.89,7032.0,855.84,856.15,852.6,853.89,7032.0
2020-05-26 11:20:00,852.82,853.48,845.66,846.24,5140.0,852.82,853.48,845.66,846.24,5140.0
2020-05-26 11:30:00,847.29,847.29,844.04,844.43,9925.0,847.29,847.29,844.04,844.43,9925.0
2020-05-26 11:40:00,845.75,845.75,836.22,836.23,9917.0,845.75,845.75,836.22,836.23,9917.0
2020-05-26 11:50:00,835.35,842.05,835.32,841.14,4319.0,835.35,842.05,835.32,841.14,4319.0
2020-05-26 12:00:00,842.05,845.7,835.0,835.0,11645.0,842.05,845.7,835.0,835.0,11645.0
2020-05-26 12:10:00,838.44,838.45,837.03,837.07,2755.0,838.44,838.45,837.03,837.07,2755.0
2020-05-26 12:20:00,836.86,838.04,836.0,837.58,2415.0,836.86,838.04,836.0,837.58,2415.0
2020-05-26 12:30:00,837.98,839.49,837.47,838.96,5641.0,837.98,839.49,837.47,838.96,5641.0
2020-05-26 12:40:00,838.65,839.09,837.0,837.84,3040.0,838.65,839.09,837.0,837.84,3040.0
2020-05-26 12:50:00,837.47,837.87,835.48,835.9,2573.0,837.47,837.87,835.48,835.9,2573.0
2020-05-26 13:00:00,837.0,837.21,834.86,834.97,3073.0,837.0,837.21,834.86,834.97,3073.0
2020-05-26 13:10:00,834.76,836.29,834.31,835.9,2714.0,834.76,836.29,834.31,835.9,2714.0
2020-05-26 13:20:00,835.93,837.32,835.93,837.32,1406.0,835.93,837.32,835.93,837.32,1406.0
2020-05-26 13:30:00,837.0,837.51,835.96,837.03,2137.0,837.0,837.51,835.96,837.03,2137.0
2020-05-26 13:40:00,837.18,837.19,834.25,834.28,3218.0,837.18,837.19,834.25,834.28,3218.0
2020-05-26 13:50:00,834.97,836.01,833.99,834.0,4628.0,834.97,836.01,833.99,834.0,4628.0
2020-05-26 14:00:00,834.05,835.4,833.54,834.92,1430.0,834.05,835.4,833.54,834.92,1430.0
2020-05-26 14:10:00,835.11,835.81,834.27,835.08,1687.0,835.11,835.81,834.27,835.08,1687.0
2020-05-26 14:20:00,834.93,836.02,834.01,834.65,4207.0,834.93,836.02,834.01,834.65,4207.0
2020-05-26 14:30:00,834.94,834.95,833.69,833.69,2377.0,834.94,834.95,833.69,833.69,2377.0
2020-05-26 14:40:00,834.16,834.16,830.51,831.5,3045.0,834.16,834.16,830.51,831.5,3045.0
2020-05-26 14:50:00,831.19,833.89,831.0,833.89,2153.0,831.19,833.89,831.0,833.89,2153.0
2020-05-26 15:00:00,833.74,833.82,828.32,828.87,8010.0,833.74,833.82,828.32,828.87,8010.0
2020-05-26 15:10:00,829.7,831.13,829.7,830.14,1395.0,829.7,831.13,829.7,830.14,1395.0
2020-05-26 15:20:00,830.21,832.86,830.21,832.34,2874.0,830.21,832.86,830.21,832.34,2874.0
2020-05-26 15:30:00,832.34,838.26,831.37,837.97,23266.0,832.34,838.26,831.37,837.97,23266.0
2020-05-26 15:40:00,837.51,837.54,831.36,831.36,13016.0,837.51,837.54,831.36,831.36,13016.0
2020-05-26 15:50:00,831.55,837.36,829.63,835.94,32956.0,831.55,837.36,829.63,835.94,32956.0
2020-05-27 09:30:00,841.95,841.95,817.28,820.01,35294.0,841.95,841.95,817.28,820.01,35294.0
2020-05-27 09:40:00,820.44,826.0,801.23,806.34,11937.0,820.44,826.0,801.23,806.34,11937.0
2020-05-27 09:50:00,806.34,808.37,792.36,800.23,20145.0,806.34,808.37,792.36,800.23,20145.0
2020-05-27 10:00:00,799.35,801.41,796.05,800.77,12029.0,799.35,801.41,796.05,800.77,12029.0
2020-05-27 10:10:00,800.01,802.18,798.98,799.87,16527.0,800.01,802.18,798.98,799.87,16527.0
2020-05-27 10:20:00,800.35,801.01,794.98,798.03,6650.0,800.35,801.01,794.98,798.03,6650.0
2020-05-27 10:30:00,799.98,800.9,787.68,787.68,14337.0,799.98,800.9,787.68,787.68,14337.0
2020-05-27 10:40:00,788.05,796.42,788.05,792.9,15726.0,788.05,796.42,788.05,792.9,15726.0
2020-05-27 10:50:00,791.73,793.24,783.01,787.35,17631.0,791.73,793.24,783.01,787.35,17631.0
2020-05-27 11:00:00,789.65,792.27,786.91,791.1,11606.0,789.65,792.27,786.91,791.1,11606.0
2020-05-27 11:10:00,789.91,797.05,789.47,797.04,9550.0,789.91,797.05,789.47,797.04,9550.0
2020-05-27 11:20:00,797.5,797.68,787.83,792.11,8533.0,797.5,797.68,787.83,792.11,8533.0
2020-05-27 11:30:00,792.87,795.25,791.0,795.07,6910.0,792.87,795.25,791.0,795.07,6910.0
2020-05-27 11:40:00,793.29,798.26,792.82,798.26,6862.0,793.29,798.26,792.82,798.26,6862.0
2020-05-27 11:50:00,798.8,798.8,793.01,795.54,11147.0,798.8,798.8,793.01,795.54,11147.0
2020-05-27 12:00:00,796.16,798.72,793.01,798.5,6576.0,796.16,798.72,793.01,798.5,6576.0
2020-05-27 12:10:00,797.64,797.64,795.18,795.99,5520.0,797.64,797.64,795.18,795.99,5520.0
2020-05-27 12:20:00,796.01,797.76,795.0,796.1,6081.0,796.01,797.76,795.0,796.1,6081.0
2020-05-27 12:30:00,795.92,801.21,795.58,800.04,4646.0,795.92,801.21,795.58,800.04,4646.0
2020-05-27 12:40:00,801.18,805.0,800.44,805.0,6400.0,801.18,805.0,800.44,805.0,6400.0
2020-05-27 12:50:00,805.44,806.47,803.44,804.19,8485.0,805.44,806.47,803.44,804.19,8485.0
2020-05-27 13:00:00,803.56,808.08,802.03,805.17,4707.0,803.56,808.08,802.03,805.17,4707.0
2020-05-27 13:10:00,805.6,809.44,804.55,808.62,2305.0,805.6,809.44,804.55,808.62,2305.0
2020-05-27 13:20:00,809.54,809.54,804.91,806.82,3250.0,809.54,809.54,804.91,806.82,3250.0
2020-05-27 13:30:00,806.43,806.43,802.48,803.2,2830.0,806.43,806.43,802.48,803.2,2830.0
2020-05-27 13:40:00,804.33,804.4,799.01,803.27,3467.0,804.33,804.4,799.01,803.27,3467.0
2020-05-27 13:50:00,803.75,806.12,803.74,806.05,1042.0,803.75,806.12,803.74,806.05,1042.0
2020-05-27 14:00:00,805.91,808.5,805.91,808.45,1686.0,805.91,808.5,805.91,808.45,1686.0
2020-05-27 14:10:00,809.89,814.73,809.89,814.24,8182.0,809.89,814.73,809.89,814.24,8182.0
2020-05-27 14:20:00,813.07,813.07,808.22,810.1,2230.0,813.07,813.07,808.22,810.1,2230.0
2020-05-27 14:30:00,810.81,810.92,810.21,810.42,1203.0,810.81,810.92,810.21,810.42,1203.0
2020-05-27 14:40:00,810.31,811.75,807.33,811.74,3656.0,810.31,811.75,807.33,811.74,3656.0
2020-05-27 14:50:00,814.14,814.68,813.11,814.56,3053.0,814.14,814.68,813.11,814.56,3053.0
2020-05-27 15:00:00,814.87,815.54,813.49,815.54,2861.0,814.87,815.54,813.49,815.54,2861.0
2020-05-27 15:10:00,814.22,814.8,813.06,813.2,2685.0,814.22,814.8,813.06,813.2,2685.0
2020-05-27 15:20:00,813.69,815.11,812.73,814.08,9051.0,813.69,815.11,812.73,814.08,9051.0
2020-05-27 15:30:00,814.23,818.28,812.12,816.82,11609.0,814.23,818.28,812.12,816.82,11609.0
2020-05-27 15:40:00,816.88,822.56,816.88,822.56,6541.0,816.88,822.56,816.88,822.56,6541.0
2020-05-27 15:50:00,822.9,826.28,819.58,819.58,8894.0,822.9,826.28,819.58,819.58,8894.0
2020-05-28 09:30:00,818.49,820.0,811.21,819.05,18976.0,818.49,820.0,811.21,819.05,18976.0
2020-05-28 09:40:00,819.46,826.44,817.32,822.69,8692.0,819.46,826.44,817.32,822.69,8692.0
2020-05-28 09:50:00,821.99,823.97,819.51,823.33,5040.0,821.99,823.97,819.51,823.33,5040.0
2020-05-28 10:00:00,822.72,824.08,821.27,822.03,12081.0,822.72,824.08,821.27,822.03,12081.0
2020-05-28 10:10:00,821.01,823.15,820.06,820.12,3112.0,821.01,823.15,820.06,820.12,3112.0
2020-05-28 10:20:00,820.28,823.04,819.87,820.41,2677.0,820.28,823.04,819.87,820.41,2677.0
2020-05-28 10:30:00,821.65,822.94,818.92,822.47,4462.0,821.65,822.94,818.92,822.47,4462.0
2020-05-28 10:40:00,821.89,822.94,820.64,822.94,5812.0,821.89,822.94,820.64,822.94,5812.0
2020-05-28 10:50:00,821.3,823.0,821.3,823.0,2822.0,821.3,823.0,821.3,823.0,2822.0
2020-05-28 11:00:00,823.5,825.68,823.0,823.71,2525.0,823.5,825.68,823.0,823.71,2525.0
2020-05-28 11:10:00,823.58,825.06,822.97,824.94,4300.0,823.58,825.06,822.97,824.94,4300.0
2020-05-28 11:20:00,824.75,829.51,824.66,829.51,3687.0,824.75,829.51,824.66,829.51,3687.0
2020-05-28 11:30:00,829.34,831.94,828.8,829.55,7527.0,829.34,831.94,828.8,829.55,7527.0
2020-05-28 11:40:00,828.5,836.74,828.0,836.1,8173.0,828.5,836.74,828.0,836.1,8173.0
2020-05-28 11:50:00,835.59,838.43,834.39,836.88,4540.0,835.59,838.43,834.39,836.88,4540.0
2020-05-28 12:00:00,836.7,837.06,834.0,834.0,1958.0,836.7,837.06,834.0,834.0,1958.0
2020-05-28 12:10:00,833.49,834.68,833.48,834.68,1200.0,833.49,834.68,833.48,834.68,1200.0
2020-05-28 12:20:00,835.01,835.01,829.5,829.74,3619.0,835.01,835.01,829.5,829.74,3619.0
2020-05-28 12:30:00,830.44,832.18,830.21,830.95,1500.0,830.44,832.18,830.21,830.95,1500.0
2020-05-28 12:40:00,831.2,831.45,830.18,831.45,1089.0,831.2,831.45,830.18,831.45,1089.0
2020-05-28 12:50:00,831.65,832.02,830.96,831.03,1461.0,831.65,832.02,830.96,831.03,1461.0
2020-05-28 13:00:00,832.0,832.35,831.5,832.35,900.0,832.0,832.35,831.5,832.35,900.0
2020-05-28 13:10:00,832.5,833.76,831.57,831.58,1100.0,832.5,833.76,831.57,831.58,1100.0
2020-05-28 13:20:00,832.33,834.63,831.84,834.62,2420.0,832.33,834.63,831.84,834.62,2420.0
2020-05-28 13:30:00,834.28,836.33,833.74,836.27,1274.0,834.28,836.33,833.74,836.27,1274.0
2020-05-28 13:40:00,835.69,837.75,835.03,835.86,3000.0,835.69,837.75,835.03,835.86,3000.0
2020-05-28 13:50:00,835.52,835.53,832.42,832.43,2025.0,835.52,835.53,832.42,832.43,2025.0
2020-05-28 14:00:00,832.01,832.68,831.41,831.57,1547.0,832.01,832.68,831.41,831.57,1547.0
2020-05-28 14:10:00,830.96,831.71,829.26,831.09,3388.0,830.96,831.71,829.26,831.09,3388.0
2020-05-28 14:20:00,831.46,831.46,828.59,828.59,1800.0,831.46,831.46,828.59,828.59,1800.0
2020-05-28 14:30:00,829.24,830.53,828.56,829.82,3346.0,829.24,830.53,828.56,829.82,3346.0
2020-05-28 14:40:00,828.9,828.9,826.87,827.2,4451.0,828.9,828.9,826.87,827.2,4451.0
2020-05-28 14:50:00,826.85,829.65,826.64,829.65,2653.0,826.85,829.65,826.64,829.65,2653.0
2020-05-28 15:00:00,829.63,832.27,829.54,830.88,2400.0,829.63,832.27,829.54,830.88,2400.0
2020-05-28 15:10:00,830.66,833.17,826.74,827.15,2400.0,830.66,833.17,826.74,827.15,2400.0
2020-05-28 15:20:00,827.84,827.84,824.43,824.75,3253.0,827.84,827.84,824.43,824.75,3253.0
2020-05-28 15:30:00,824.52,825.83,823.11,825.15,5066.0,824.52,825.83,823.11,825.15,5066.0
2020-05-28 15:40:00,824.51,826.34,822.17,822.17,8152.0,824.51,826.34,822.17,822.17,8152.0
2020-05-28 15:50:00,822.0,832.16,822.0,825.91,24555.0,822.0,832.16,822.0,825.91,24555.0
2020-05-29 09:30:00,835.0,840.0,831.78,838.62,20053.0,835.0,840.0,831.78,838.62,20053.0
2020-05-29 09:40:00,839.12,846.66,836.99,845.54,16543.0,839.12,846.66,836.99,845.54,16543.0
2020-05-29 09:50:00,844.11,846.0,841.0,844.02,11757.0,844.11,846.0,841.0,844.02,11757.0
2020-05-29 10:00:00,846.3,851.16,843.19,843.2,10897.0,846.3,851.16,843.19,843.2,10897.0
2020-05-29 10:10:00,843.17,843.17,836.25,838.8,5371.0,843.17,843.17,836.25,838.8,5371.0
2020-05-29 10:20:00,839.56,841.97,836.56,839.66,2700.0,839.56,841.97,836.56,839.66,2700.0
2020-05-29 10:30:00,842.28,842.28,839.1,839.58,3400.0,842.28,842.28,839.1,839.58,3400.0
2020-05-29 10:40:00,839.37,839.38,831.49,831.49,9417.0,839.37,839.38,831.49,831.49,9417.0
2020-05-29 10:50:00,832.95,838.0,832.94,837.49,7600.0,832.95,838.0,832.94,837.49,7600.0
2020-05-29 11:00:00,837.53,839.96,834.76,835.27,18044.0,837.53,839.96,834.76,835.27,18044.0
2020-05-29 11:10:00,835.68,841.45,835.3,840.77,4432.0,835.68,841.45,835.3,840.77,4432.0
2020-05-29 11:20:00,840.03,840.03,837.57,837.57,3059.0,840.03,840.03,837.57,837.57,3059.0
2020-05-29 11:30:00,837.09,838.09,835.02,838.09,13701.0,837.09,838.09,835.02,838.09,13701.0
2020-05-29 11:40:00,836.45,837.85,835.54,837.7,1700.0,836.45,837.85,835.54,837.7,1700.0
2020-05-29 11:50:00,837.82,837.82,832.65,833.63,6178.0,837.82,837.82,832.65,833.63,6178.0
2020-05-29 12:00:00,834.11,834.66,830.94,832.11,16591.0,834.11,834.66,830.94,832.11,16591.0
2020-05-29 12:10:00,831.92,836.52,831.44,836.03,4500.0,831.92,836.52,831.44,836.03,4500.0
2020-05-29 12:20:00,834.33,837.46,834.33,837.08,2511.0,834.33,837.46,834.33,837.08,2511.0
2020-05-29 12:30:00,836.92,837.15,834.7,834.97,1503.0,836.92,837.15,834.7,834.97,1503.0
2020-05-29 12:40:00,834.9,836.07,834.32,835.86,2900.0,834.9,836.07,834.32,835.86,2900.0
2020-05-29 12:50:00,835.48,838.28,832.49,836.28,4714.0,835.48,838.28,832.49,836.28,4714.0
2020-05-29 13:00:00,836.0,838.7,834.9,835.42,11739.0,836.0,838.7,834.9,835.42,11739.0
2020-05-29 13:10:00,834.88,838.52,834.88,837.6,3281.0,834.88,838.52,834.88,837.6,3281.0
2020-05-29 13:20:00,836.99,839.96,836.69,838.58,2951.0,836.99,839.96,836.69,838.58,2951.0
2020-05-29 13:30:00,839.37,840.85,837.88,837.88,3489.0,839.37,840.85,837.88,837.88,3489.0
2020-05-29 13:40:00,837.88,838.67,837.0,837.88,4915.0,837.88,838.67,837.0,837.88,4915.0
2020-05-29 13:50:00,837.47,840.0,837.47,838.96,2275.0,837.47,840.0,837.47,838.96,2275.0
2020-05-29 14:00:00,837.95,842.0,837.95,842.0,9644.0,837.95,842.0,837.95,842.0,9644.0
2020-05-29 14:10:00,841.75,842.49,840.46,841.94,2400.0,841.75,842.49,840.46,841.94,2400.0
2020-05-29 14:20:00,841.8,841.9,839.5,840.23,10959.0,841.8,841.9,839.5,840.23,10959.0
2020-05-29 14:30:00,839.22,840.85,838.94,840.83,5031.0,839.22,840.85,838.94,840.83,5031.0
2020-05-29 14:40:00,840.81,842.32,837.13,837.13,6398.0,840.81,842.32,837.13,837.13,6398.0
2020-05-29 14:50:00,836.93,843.99,832.04,842.78,9040.0,836.93,843.99,832.04,842.78,9040.0
2020-05-29 15:00:00,844.82,849.14,844.77,847.51,6140.0,844.82,849.14,844.77,847.51,6140.0
2020-05-29 15:10:00,848.26,851.99,848.07,849.61,10368.0,848.26,851.99,848.07,849.61,10368.0
2020-05-29 15:20:00,850.04,851.53,847.53,848.42,6050.0,850.04,851.53,847.53,848.42,6050.0
2020-05-29 15:30:00,848.47,855.0,848.47,854.33,8452.0,848.47,855.0,848.47,854.33,8452.0
2020-05-29 15:40:00,854.4,854.55,849.7,850.47,12485.0,854.4,854.55,849.7,850.47,12485.0
2020-05-29 15:50:00,848.66,853.28,848.65,852.29,18500.0,848.66,853.28,848.65,852.29,18500.0
2020-06-01 09:30:00,852.67,858.58,846.01,849.12,13500.0,852.67,858.58,846.01,849.12,13500.0
2020-06-01 09:40:00,849.72,856.82,849.38,856.82,7451.0,849.72,856.82,849.38,856.82,7451.0
2020-06-01 09:50:00,856.19,859.87,853.79,858.42,10376.0,856.19,859.87,853.79,858.42,10376.0
2020-06-01 10:00:00,858.21,860.71,854.05,854.05,8185.0,858.21,860.71,854.05,854.05,8185.0
2020-06-01 10:10:00,854.62,854.95,851.0,851.35,2555.0,854.62,854.95,851.0,851.35,2555.0
2020-06-01 10:20:00,851.35,851.35,847.0,847.71,3850.0,851.35,851.35,847.0,847.71,3850.0
2020-06-01 10:30:00,847.89,850.94,847.25,847.25,2100.0,847.89,850.94,847.25,847.25,2100.0
2020-06-01 10:40:00,849.5,850.43,847.83,848.0,2863.0,849.5,850.43,847.83,848.0,2863.0
2020-06-01 10:50:00,847.61,848.37,843.44,847.9,4690.0,847.61,848.37,843.44,847.9,4690.0
2020-06-01 11:00:00,849.16,849.88,844.61,846.54,5136.0,849.16,849.88,844.61,846.54,5136.0
2020-06-01 11:10:00,847.63,848.84,844.07,844.07,2405.0,847.63,848.84,844.07,844.07,2405.0
2020-06-01 11:20:00,844.65,846.0,843.5,846.0,2805.0,844.65,846.0,843.5,846.0,2805.0
2020-06-01 11:30:00,847.87,849.85,847.77,849.85,2013.0,847.87,849.85,847.77,849.85,2013.0
2020-06-01 11:40:00,849.61,849.85,849.49,849.85,500.0,849.61,849.85,849.49,849.85,500.0
2020-06-01 11:50:00,849.56,851.91,848.91,850.88,2471.0,849.56,851.91,848.91,850.88,2471.0
2020-06-01 12:00:00,850.96,851.3,848.7,849.22,2672.0,850.96,851.3,848.7,849.22,2672.0
2020-06-01 12:10:00,850.69,852.0,850.39,851.0,2600.0,850.69,852.0,850.39,851.0,2600.0
2020-06-01 12:20:00,852.32,853.66,851.5,852.06,2118.0,852.32,853.66,851.5,852.06,2118.0
2020-06-01 12:30:00,852.01,852.76,850.17,852.06,2820.0,852.01,852.76,850.17,852.06,2820.0
2020-06-01 12:40:00,852.06,852.07,850.68,850.7,2719.0,852.06,852.07,850.68,850.7,2719.0
2020-06-01 12:50:00,851.31,851.75,848.49,849.34,5325.0,851.31,851.75,848.49,849.34,5325.0
2020-06-01 13:00:00,849.9,851.32,848.77,851.0,3596.0,849.9,851.32,848.77,851.0,3596.0
2020-06-01 13:10:00,850.99,852.89,850.96,852.46,3553.0,850.99,852.89,850.96,852.46,3553.0
2020-06-01 13:20:00,852.47,852.61,851.26,852.38,2230.0,852.47,852.61,851.26,852.38,2230.0
2020-06-01 13:30:00,852.69,852.77,851.22,852.44,2060.0,852.69,852.77,851.22,852.44,2060.0
2020-06-01 13:40:00,850.99,851.35,849.57,850.31,1561.0,850.99,851.35,849.57,850.31,1561.0
2020-06-01 13:50:00,849.85,849.96,847.19,849.02,2300.0,849.85,849.96,847.19,849.02,2300.0
2020-06-01 14:00:00,847.69,848.12,846.92,848.12,3476.0,847.69,848.12,846.92,848.12,3476.0
2020-06-01 14:10:00,848.13,848.13,846.73,846.74,1209.0,848.13,848.13,846.73,846.74,1209.0
2020-06-01 14:20:00,846.94,847.52,844.32,847.38,3917.0,846.94,847.52,844.32,847.38,3917.0
2020-06-01 14:30:00,846.76,848.35,845.64,847.47,5865.0,846.76,848.35,845.64,847.47,5865.0
2020-06-01 14:40:00,847.77,847.98,845.61,845.61,2800.0,847.77,847.98,845.61,845.61,2800.0
2020-06-01 14:50:00,845.64,847.26,845.64,847.22,3000.0,845.64,847.26,845.64,847.22,3000.0
2020-06-01 15:00:00,846.61,847.2,846.12,847.2,5800.0,846.61,847.2,846.12,847.2,5800.0
2020-06-01 15:10:00,846.67,846.92,844.94,845.61,2000.0,846.67,846.92,844.94,845.61,2000.0
2020-06-01 15:20:00,845.22,847.45,844.98,846.61,5302.0,845.22,847.45,844.98,846.61,5302.0
2020-06-01 15:30:00,845.54,846.57,844.13,844.13,5545.0,845.54,846.57,844.13,844.13,5545.0
2020-06-01 15:40:00,844.17,845.55,843.13,844.17,7300.0,844.17,845.55,843.13,844.17,7300.0
2020-06-01 15:50:00,845.18,845.19,842.0,843.34,15223.0,845.18,845.19,842.0,843.34,15223.0
2020-06-02 09:30:00,844.5,847.09,837.76,841.5,22561.0,844.5,847.09,837.76,841.5,22561.0
2020-06-02 09:40:00,842.75,849.48,842.75,848.0,9070.0,842.75,849.48,842.75,848.0,9070.0
2020-06-02 09:50:00,849.28,856.15,849.28,851.19,12689.0,849.28,856.15,849.28,851.19,12689.0
2020-06-02 10:00:00,852.02,862.0,852.02,862.0,8409.0,852.02,862.0,852.02,862.0,8409.0
2020-06-02 10:10:00,860.69,861.9,857.43,860.97,11518.0,860.69,861.9,857.43,860.97,11518.0
2020-06-02 10:20:00,861.66,863.91,860.11,860.42,8469.0,861.66,863.91,860.11,860.42,8469.0
2020-06-02 10:30:00,860.56,862.48,859.21,860.19,3952.0,860.56,862.48,859.21,860.19,3952.0
2020-06-02 10:40:00,859.45,859.45,853.64,854.73,5568.0,859.45,859.45,853.64,854.73,5568.0
2020-06-02 10:50:00,854.12,855.58,852.0,855.58,3955.0,854.12,855.58,852.0,855.58,3955.0
2020-06-02 11:00:00,854.46,854.9,848.91,848.91,3434.0,854.46,854.9,848.91,848.91,3434.0
2020-06-02 11:10:00,850.81,853.53,846.33,849.4,8766.0,850.81,853.53,846.33,849.4,8766.0
2020-06-02 11:20:00,850.0,851.92,849.1,851.44,6225.0,850.0,851.92,849.1,851.44,6225.0
2020-06-02 11:30:00,851.6,854.31,851.49,853.51,6068.0,851.6,854.31,851.49,853.51,6068.0
2020-06-02 11:40:00,853.51,853.63,849.57,852.17,5528.0,853.51,853.63,849.57,852.17,5528.0
2020-06-02 11:50:00,852.29,855.68,851.67,854.86,5111.0,852.29,855.68,851.67,854.86,5111.0
2020-06-02 12:00:00,854.64,854.99,853.28,853.82,1601.0,854.64,854.99,853.28,853.82,1601.0
2020-06-02 12:10:00,854.57,854.9,853.74,854.41,2962.0,854.57,854.9,853.74,854.41,2962.0
2020-06-02 12:20:00,856.26,857.15,856.04,856.63,2792.0,856.26,857.15,856.04,856.63,2792.0
2020-06-02 12:30:00,856.65,856.81,855.03,856.35,3775.0,856.65,856.81,855.03,856.35,3775.0
2020-06-02 12:40:00,855.41,856.51,855.4,856.3,2706.0,855.41,856.51,855.4,856.3,2706.0
2020-06-02 12:50:00,856.52,856.74,853.1,855.13,7504.0,856.52,856.74,853.1,855.13,7504.0
2020-06-02 13:00:00,856.31,857.25,855.51,856.79,3200.0,856.31,857.25,855.51,856.79,3200.0
2020-06-02 13:10:00,857.58,857.75,856.85,856.85,1910.0,857.58,857.75,856.85,856.85,1910.0
2020-06-02 13:20:00,857.28,858.21,856.22,856.88,4449.0,857.28,858.21,856.22,856.88,4449.0
2020-06-02 13:30:00,856.24,859.36,856.24,859.05,3260.0,856.24,859.36,856.24,859.05,3260.0
2020-06-02 13:40:00,859.29,861.12,858.15,860.87,3253.0,859.29,861.12,858.15,860.87,3253.0
2020-06-02 13:50:00,861.42,861.42,859.25,859.25,1500.0,861.42,861.42,859.25,859.25,1500.0
2020-06-02 14:00:00,859.06,860.73,859.06,859.14,4287.0,859.06,860.73,859.06,859.14,4287.0
2020-06-02 14:10:00,859.78,859.8,856.56,857.4,7511.0,859.78,859.8,856.56,857.4,7511.0
2020-06-02 14:20:00,856.61,858.26,854.9,854.9,2951.0,856.61,858.26,854.9,854.9,2951.0
2020-06-02 14:30:00,854.42,856.67,854.42,856.22,3139.0,854.42,856.67,854.42,856.22,3139.0
2020-06-02 14:40:00,856.21,858.66,856.21,857.37,4586.0,856.21,858.66,856.21,857.37,4586.0
2020-06-02 14:50:00,858.34,860.0,858.34,859.27,3630.0,858.34,860.0,858.34,859.27,3630.0
2020-06-02 15:00:00,859.89,860.03,858.28,859.19,3071.0,859.89,860.03,858.28,859.19,3071.0
2020-06-02 15:10:00,859.57,862.69,859.51,862.46,6221.0,859.57,862.69,859.51,862.46,6221.0
2020-06-02 15:20:00,862.47,865.01,862.3,865.0,10751.0,862.47,865.01,862.3,865.0,10751.0
2020-06-02 15:30:00,865.16,867.23,864.74,866.3,9753.0,865.16,867.23,864.74,866.3,9753.0
2020-06-02 15:40:00,866.0,866.48,860.08,861.63,7555.0,866.0,866.48,860.08,861.63,7555.0
2020-06-02 15:50:00,862.99,863.13,858.35,859.65,20815.0,862.99,863.13,858.35,859.65,20815.0
2020-06-03 09:30:00,865.46,869.99,860.69,866.36,17310.0,865.46,869.99,860.69,866.36,17310.0
2020-06-03 09:40:00,866.99,874.0,865.46,867.19,12483.0,866.99,874.0,865.46,867.19,12483.0
2020-06-03 09:50:00,870.6,872.99,869.18,872.35,4150.0,870.6,872.99,869.18,872.35,4150.0
2020-06-03 10:00:00,872.22,872.55,869.15,871.19,4871.0,872.22,872.55,869.15,871.19,4871.0
2020-06-03 10:10:00,870.39,871.14,865.13,871.04,7473.0,870.39,871.14,865.13,871.04,7473.0
2020-06-03 10:20:00,871.0,871.93,865.86,870.86,6888.0,871.0,871.93,865.86,870.86,6888.0
2020-06-03 10:30:00,870.86,871.24,868.74,868.82,4055.0,870.86,871.24,868.74,868.82,4055.0
2020-06-03 10:40:00,868.18,868.59,865.84,868.17,3669.0,868.18,868.59,865.84,868.17,3669.0
2020-06-03 10:50:00,869.25,871.51,867.93,869.61,5448.0,869.25,871.51,867.93,869.61,5448.0
2020-06-03 11:00:00,869.61,872.54,868.11,872.18,4073.0,869.61,872.54,868.11,872.18,4073.0
2020-06-03 11:10:00,872.69,872.69,869.92,870.75,2543.0,872.69,872.69,869.92,870.75,2543.0
2020-06-03 11:20:00,870.54,870.55,867.0,867.0,2260.0,870.54,870.55,867.0,867.0,2260.0
2020-06-03 11:30:00,867.01,868.3,866.24,868.3,4334.0,867.01,868.3,866.24,868.3,4334.0
2020-06-03 11:40:00,867.5,867.51,864.25,864.64,3529.0,867.5,867.51,864.25,864.64,3529.0
2020-06-03 11:50:00,864.72,867.78,864.72,865.2,2399.0,864.72,867.78,864.72,865.2,2399.0
2020-06-03 12:00:00,864.77,864.77,860.0,860.0,5113.0,864.77,864.77,860.0,860.0,5113.0
2020-06-03 12:10:00,859.89,859.89,855.86,858.68,4925.0,859.89,859.89,855.86,858.68,4925.0
2020-06-03 12:20:00,857.94,859.25,857.37,858.05,2263.0,857.94,859.25,857.37,858.05,2263.0
2020-06-03 12:30:00,859.03,859.36,857.77,858.49,2176.0,859.03,859.36,857.77,858.49,2176.0
2020-06-03 12:40:00,858.85,859.29,857.8,859.29,1600.0,858.85,859.29,857.8,859.29,1600.0
2020-06-03 12:50:00,859.06,859.92,858.02,858.24,2785.0,859.06,859.92,858.02,858.24,2785.0
2020-06-03 13:00:00,858.0,858.02,853.0,853.23,7850.0,858.0,858.02,853.0,853.23,7850.0
2020-06-03 13:10:00,853.51,854.63,852.0,852.09,6411.0,853.51,854.63,852.0,852.09,6411.0
2020-06-03 13:20:00,853.15,853.51,851.25,852.01,6444.0,853.15,853.51,851.25,852.01,6444.0
2020-06-03 13:30:00,852.72,853.54,851.66,853.51,3753.0,852.72,853.54,851.66,853.51,3753.0
2020-06-03 13:40:00,854.05,854.05,852.73,853.29,2400.0,854.05,854.05,852.73,853.29,2400.0
2020-06-03 13:50:00,852.01,853.39,851.89,851.89,3923.0,852.01,853.39,851.89,851.89,3923.0
2020-06-03 14:00:00,851.48,855.39,851.48,853.55,4205.0,851.48,855.39,851.48,853.55,4205.0
2020-06-03 14:10:00,853.12,853.72,851.08,853.58,4400.0,853.12,853.72,851.08,853.58,4400.0
2020-06-03 14:20:00,853.58,854.34,852.25,853.11,2651.0,853.58,854.34,852.25,853.11,2651.0
2020-06-03 14:30:00,852.65,853.41,852.23,852.73,8500.0,852.65,853.41,852.23,852.73,8500.0
2020-06-03 14:40:00,853.05,854.37,850.65,851.49,4920.0,853.05,854.37,850.65,851.49,4920.0
2020-06-03 14:50:00,851.9,853.77,850.99,852.66,4437.0,851.9,853.77,850.99,852.66,4437.0
2020-06-03 15:00:00,852.18,853.32,850.97,852.6,7504.0,852.18,853.32,850.97,852.6,7504.0
2020-06-03 15:10:00,853.06,853.94,852.0,852.73,8320.0,853.06,853.94,852.0,852.73,8320.0
2020-06-03 15:20:00,852.73,853.25,852.12,852.96,6547.0,852.73,853.25,852.12,852.96,6547.0
2020-06-03 15:30:00,852.59,853.6,851.63,851.81,11373.0,852.59,853.6,851.63,851.81,11373.0
2020-06-03 15:40:00,852.42,854.15,851.0,853.25,10123.0,852.42,854.15,851.0,853.25,10123.0
2020-06-03 15:50:00,855.34,856.03,852.58,853.52,10992.0,855.34,856.03,852.58,853.52,10992.0
2020-06-04 09:30:00,849.05,866.99,848.56,866.93,13841.0,849.05,866.99,848.56,866.93,13841.0
2020-06-04 09:40:00,866.03,869.19,863.63,869.19,7671.0,866.03,869.19,863.63,869.19,7671.0
2020-06-04 09:50:00,869.33,874.5,869.32,872.56,10737.0,869.33,874.5,869.32,872.56,10737.0
2020-06-04 10:00:00,871.58,872.84,868.27,871.57,5212.0,871.58,872.84,868.27,871.57,5212.0
2020-06-04 10:10:00,872.26,872.82,870.03,870.76,8091.0,872.26,872.82,870.03,870.76,8091.0
2020-06-04 10:20:00,870.65,874.36,870.54,872.59,6758.0,870.65,874.36,870.54,872.59,6758.0
2020-06-04 10:30:00,872.6,876.76,872.16,875.45,10783.0,872.6,876.76,872.16,875.45,10783.0
2020-06-04 10:40:00,875.97,877.68,869.89,871.14,6622.0,875.97,877.68,869.89,871.14,6622.0
2020-06-04 10:50:00,871.02,872.37,867.48,867.48,5476.0,871.02,872.37,867.48,867.48,5476.0
2020-06-04 11:00:00,868.11,869.35,867.53,868.19,2120.0,868.11,869.35,867.53,868.19,2120.0
2020-06-04 11:10:00,867.82,867.82,859.6,860.32,7077.0,867.82,867.82,859.6,860.32,7077.0
2020-06-04 11:20:00,862.14,865.0,858.63,860.68,4044.0,862.14,865.0,858.63,860.68,4044.0
2020-06-04 11:30:00,860.37,864.19,860.18,863.88,2225.0,860.37,864.19,860.18,863.88,2225.0
2020-06-04 11:40:00,864.85,865.62,862.18,862.18,3419.0,864.85,865.62,862.18,862.18,3419.0
2020-06-04 11:50:00,862.25,865.46,862.25,863.77,2477.0,862.25,865.46,862.25,863.77,2477.0
2020-06-04 12:00:00,863.79,867.0,863.27,863.89,5000.0,863.79,867.0,863.27,863.89,5000.0
2020-06-04 12:10:00,863.73,863.73,857.96,859.69,6289.0,863.73,863.73,857.96,859.69,6289.0
2020-06-04 12:20:00,860.23,860.23,857.92,857.92,1284.0,860.23,860.23,857.92,857.92,1284.0
2020-06-04 12:30:00,856.85,857.51,852.2,854.96,5600.0,856.85,857.51,852.2,854.96,5600.0
2020-06-04 12:40:00,855.35,856.32,853.14,855.71,2700.0,855.35,856.32,853.14,855.71,2700.0
2020-06-04 12:50:00,855.71,855.99,853.74,853.74,3217.0,855.71,855.99,853.74,853.74,3217.0
2020-06-04 13:00:00,853.87,854.48,853.0,854.2,4261.0,853.87,854.48,853.0,854.2,4261.0
2020-06-04 13:10:00,854.2,854.28,853.5,853.68,1732.0,854.2,854.28,853.5,853.68,1732.0
2020-06-04 13:20:00,853.68,854.46,852.52,853.03,2400.0,853.68,854.46,852.52,853.03,2400.0
2020-06-04 13:30:00,853.09,854.03,852.54,852.54,1900.0,853.09,854.03,852.54,852.54,1900.0
2020-06-04 13:40:00,853.56,854.49,852.77,853.0,4501.0,853.56,854.49,852.77,853.0,4501.0
2020-06-04 13:50:00,852.69,853.15,852.37,853.13,2900.0,852.69,853.15,852.37,853.13,2900.0
2020-06-04 14:00:00,853.3,853.6,850.47,852.07,4402.0,853.3,853.6,850.47,852.07,4402.0
2020-06-04 14:10:00,852.06,853.05,850.81,851.16,6130.0,852.06,853.05,850.81,851.16,6130.0
2020-06-04 14:20:00,850.0,852.18,849.77,852.0,1900.0,850.0,852.18,849.77,852.0,1900.0
2020-06-04 14:30:00,851.62,852.34,850.19,850.5,1000.0,851.62,852.34,850.19,850.5,1000.0
2020-06-04 14:40:00,850.03,850.04,848.73,848.74,3488.0,850.03,850.04,848.73,848.74,3488.0
2020-06-04 14:50:00,848.73,849.23,846.51,846.62,3134.0,848.73,849.23,846.51,846.62,3134.0
2020-06-04 15:00:00,846.13,851.0,845.0,846.66,5251.0,846.13,851.0,845.0,846.66,5251.0
2020-06-04 15:10:00,846.66,847.23,844.12,847.16,4050.0,846.66,847.23,844.12,847.16,4050.0
2020-06-04 15:20:00,847.17,848.55,844.1,844.68,4232.0,847.17,848.55,844.1,844.68,4232.0
2020-06-04 15:30:00,844.04,846.26,842.94,842.94,7079.0,844.04,846.26,842.94,842.94,7079.0
2020-06-04 15:40:00,842.85,843.05,838.72,841.69,13913.0,842.85,843.05,838.72,841.69,13913.0
2020-06-04 15:50:00,842.13,844.74,838.08,840.38,43271.0,842.13,844.74,838.08,840.38,43271.0
2020-06-05 09:30:00,850.1,853.62,839.51,850.89,15305.0,850.1,853.62,839.51,850.89,15305.0
2020-06-05 09:40:00,851.32,859.75,850.0,856.22,10221.0,851.32,859.75,850.0,856.22,10221.0
2020-06-05 09:50:00,855.69,860.0,853.77,856.9,13904.0,855.69,860.0,853.77,856.9,13904.0
2020-06-05 10:00:00,857.58,860.1,850.65,851.7,11519.0,857.58,860.1,850.65,851.7,11519.0
2020-06-05 10:10:00,851.35,851.35,847.19,847.34,3802.0,851.35,851.35,847.19,847.34,3802.0
2020-06-05 10:20:00,850.0,856.01,848.85,856.01,3036.0,850.0,856.01,848.85,856.01,3036.0
2020-06-05 10:30:00,857.0,859.83,855.88,859.07,7592.0,857.0,859.83,855.88,859.07,7592.0
2020-06-05 10:40:00,858.05,859.75,856.34,856.35,1560.0,858.05,859.75,856.34,856.35,1560.0
2020-06-05 10:50:00,854.82,855.91,852.81,854.33,5080.0,854.82,855.91,852.81,854.33,5080.0
2020-06-05 11:00:00,854.03,856.01,851.72,855.43,3605.0,854.03,856.01,851.72,855.43,3605.0
2020-06-05 11:10:00,854.74,855.49,851.24,852.44,6453.0,854.74,855.49,851.24,852.44,6453.0
2020-06-05 11:20:00,851.98,858.21,851.97,858.2,7253.0,851.98,858.21,851.97,858.2,7253.0
2020-06-05 11:30:00,859.0,859.93,857.79,859.05,3500.0,859.0,859.93,857.79,859.05,3500.0
2020-06-05 11:40:00,858.7,859.31,858.34,859.0,1500.0,858.7,859.31,858.34,859.0,1500.0
2020-06-05 11:50:00,859.8,861.8,859.8,861.29,3649.0,859.8,861.8,859.8,861.29,3649.0
2020-06-05 12:00:00,861.7,864.4,861.42,864.34,4610.0,861.7,864.4,861.42,864.34,4610.0
2020-06-05 12:10:00,864.99,866.72,864.18,866.08,4510.0,864.99,866.72,864.18,866.08,4510.0
2020-06-05 12:20:00,866.08,867.91,865.84,867.91,2798.0,866.08,867.91,865.84,867.91,2798.0
2020-06-05 12:30:00,868.05,868.78,867.85,868.02,5967.0,868.05,868.78,867.85,868.02,5967.0
2020-06-05 12:40:00,867.82,868.42,866.6,867.54,4795.0,867.82,868.42,866.6,867.54,4795.0
2020-06-05 12:50:00,867.32,868.0,866.69,867.18,3400.0,867.32,868.0,866.69,867.18,3400.0
2020-06-05 13:00:00,867.04,867.04,864.25,866.19,4899.0,867.04,867.04,864.25,866.19,4899.0
2020-06-05 13:10:00,866.37,867.57,865.62,867.33,3210.0,866.37,867.57,865.62,867.33,3210.0
2020-06-05 13:20:00,867.48,868.48,867.47,868.07,1626.0,867.48,868.48,867.47,868.07,1626.0
2020-06-05 13:30:00,868.24,868.59,868.15,868.2,1160.0,868.24,868.59,868.15,868.2,1160.0
2020-06-05 13:40:00,868.24,868.45,867.09,867.64,4565.0,868.24,868.45,867.09,867.64,4565.0
2020-06-05 13:50:00,868.09,868.47,866.07,866.07,2700.0,868.09,868.47,866.07,866.07,2700.0
2020-06-05 14:00:00,865.5,868.31,865.23,867.77,7622.0,865.5,868.31,865.23,867.77,7622.0
2020-06-05 14:10:00,867.91,870.27,867.9,870.27,5168.0,867.91,870.27,867.9,870.27,5168.0
2020-06-05 14:20:00,871.0,871.0,868.65,869.21,5732.0,871.0,871.0,868.65,869.21,5732.0
2020-06-05 14:30:00,869.11,869.99,868.17,868.68,3346.0,869.11,869.99,868.17,868.68,3346.0
2020-06-05 14:40:00,868.78,869.45,867.14,867.14,4655.0,868.78,869.45,867.14,867.14,4655.0
2020-06-05 14:50:00,867.22,868.41,865.78,866.98,4793.0,867.22,868.41,865.78,866.98,4793.0
2020-06-05 15:00:00,866.46,867.03,865.93,865.94,2400.0,866.46,867.03,865.93,865.94,2400.0
2020-06-05 15:10:00,865.76,868.32,865.34,867.63,4635.0,865.76,868.32,865.34,867.63,4635.0
2020-06-05 15:20:00,867.82,869.52,866.26,869.19,4783.0,867.82,869.52,866.26,869.19,4783.0
2020-06-05 15:30:00,869.23,869.73,864.06,865.32,9640.0,869.23,869.73,864.06,865.32,9640.0
2020-06-05 15:40:00,864.94,866.71,863.55,864.85,17135.0,864.94,866.71,863.55,864.85,17135.0
2020-06-05 15:50:00,865.0,867.41,863.96,865.01,17356.0,865.0,867.41,863.96,865.01,17356.0
2020-06-08 09:30:00,867.02,868.05,851.79,858.69,24855.0,867.02,868.05,851.79,858.69,24855.0
2020-06-08 09:40:00,858.13,861.36,856.19,856.2,13530.0,858.13,861.36,856.19,856.2,13530.0
2020-06-08 09:50:00,855.05,856.0,852.0,855.73,11632.0,855.05,856.0,852.0,855.73,11632.0
2020-06-08 10:00:00,853.86,854.63,851.53,852.3,8779.0,853.86,854.63,851.53,852.3,8779.0
2020-06-08 10:10:00,851.37,852.63,850.01,851.3,7325.0,851.37,852.63,850.01,851.3,7325.0
2020-06-08 10:20:00,851.62,856.54,851.16,856.54,6090.0,851.62,856.54,851.16,856.54,6090.0
2020-06-08 10:30:00,855.95,856.58,854.15,856.58,5575.0,855.95,856.58,854.15,856.58,5575.0
2020-06-08 10:40:00,857.19,859.11,856.43,856.43,2800.0,857.19,859.11,856.43,856.43,2800.0
2020-06-08 10:50:00,857.82,858.13,856.94,857.08,2280.0,857.82,858.13,856.94,857.08,2280.0
2020-06-08 11:00:00,857.69,858.22,854.11,854.12,4900.0,857.69,858.22,854.11,854.12,4900.0
2020-06-08 11:10:00,854.6,855.32,853.34,853.34,2860.0,854.6,855.32,853.34,853.34,2860.0
2020-06-08 11:20:00,853.38,853.38,852.93,852.93,631.0,853.38,853.38,852.93,852.93,631.0
2020-06-08 11:30:00,852.54,852.54,845.96,846.54,6870.0,852.54,852.54,845.96,846.54,6870.0
2020-06-08 11:40:00,846.88,847.13,844.8,845.53,5556.0,846.88,847.13,844.8,845.53,5556.0
2020-06-08 11:50:00,845.75,845.75,841.98,842.0,2150.0,845.75,845.75,841.98,842.0,2150.0
2020-06-08 12:00:00,842.09,843.23,840.89,843.1,10484.0,842.09,843.23,840.89,843.1,10484.0
2020-06-08 12:10:00,843.08,844.34,841.53,841.63,5950.0,843.08,844.34,841.53,841.63,5950.0
2020-06-08 12:20:00,841.9,842.07,840.43,840.43,2600.0,841.9,842.07,840.43,840.43,2600.0
2020-06-08 12:30:00,840.67,842.07,840.65,841.76,5035.0,840.67,842.07,840.65,841.76,5035.0
2020-06-08 12:40:00,842.12,842.82,841.56,841.84,7255.0,842.12,842.82,841.56,841.84,7255.0
2020-06-08 12:50:00,842.85,845.84,842.72,845.84,4854.0,842.85,845.84,842.72,845.84,4854.0
2020-06-08 13:00:00,845.22,845.34,842.19,842.19,3500.0,845.22,845.34,842.19,842.19,3500.0
2020-06-08 13:10:00,843.0,844.14,842.08,843.37,2900.0,843.0,844.14,842.08,843.37,2900.0
2020-06-08 13:20:00,844.01,844.48,842.67,843.06,2725.0,844.01,844.48,842.67,843.06,2725.0
2020-06-08 13:30:00,843.44,846.83,843.31,846.32,4050.0,843.44,846.83,843.31,846.32,4050.0
2020-06-08 13:40:00,845.8,847.84,845.52,847.84,4428.0,845.8,847.84,845.52,847.84,4428.0
2020-06-08 13:50:00,847.9,848.28,846.68,846.85,1320.0,847.9,848.28,846.68,846.85,1320.0
2020-06-08 14:00:00,846.8,847.31,845.93,846.84,6550.0,846.8,847.31,845.93,846.84,6550.0
2020-06-08 14:10:00,846.92,847.3,845.95,846.68,6907.0,846.92,847.3,845.95,846.68,6907.0
2020-06-08 14:20:00,846.7,846.75,845.65,846.2,3051.0,846.7,846.75,845.65,846.2,3051.0
2020-06-08 14:30:00,845.7,847.27,844.48,846.45,6398.0,845.7,847.27,844.48,846.45,6398.0
2020-06-08 14:40:00,847.03,847.87,846.42,847.59,2049.0,847.03,847.87,846.42,847.59,2049.0
2020-06-08 14:50:00,848.03,849.57,847.62,849.42,3656.0,848.03,849.57,847.62,849.42,3656.0
2020-06-08 15:00:00,849.41,850.35,848.12,848.57,2900.0,849.41,850.35,848.12,848.57,2900.0
2020-06-08 15:10:00,849.25,849.87,848.48,848.72,3968.0,849.25,849.87,848.48,848.72,3968.0
2020-06-08 15:20:00,848.69,850.29,848.0,850.05,7056.0,848.69,850.29,848.0,850.05,7056.0
2020-06-08 15:30:00,850.51,852.5,850.25,852.5,9050.0,850.51,852.5,850.25,852.5,9050.0
2020-06-08 15:40:00,852.28,854.47,851.65,854.47,12640.0,852.28,854.47,851.65,854.47,12640.0
2020-06-08 15:50:00,855.0,858.86,854.66,858.85,34604.0,855.0,858.86,854.66,858.85,34604.0
2020-06-09 09:30:00,848.9,857.98,848.69,857.96,13384.0,848.9,857.98,848.69,857.96,13384.0
2020-06-09 09:40:00,857.78,866.98,857.78,866.73,9855.0,857.78,866.98,857.78,866.73,9855.0
2020-06-09 09:50:00,866.75,870.45,866.75,868.9,4660.0,866.75,870.45,866.75,868.9,4660.0
2020-06-09 10:00:00,868.9,870.07,863.02,864.35,9803.0,868.9,870.07,863.02,864.35,9803.0
2020-06-09 10:10:00,864.95,868.27,863.53,868.09,6539.0,864.95,868.27,863.53,868.09,6539.0
2020-06-09 10:20:00,867.64,867.77,864.28,864.93,2764.0,867.64,867.77,864.28,864.93,2764.0
2020-06-09 10:30:00,865.0,866.29,864.66,864.66,1710.0,865.0,866.29,864.66,864.66,1710.0
2020-06-09 10:40:00,865.14,870.99,865.0,869.1,10014.0,865.14,870.99,865.0,869.1,10014.0
2020-06-09 10:50:00,868.86,873.43,868.55,873.27,5153.0,868.86,873.43,868.55,873.27,5153.0
2020-06-09 11:00:00,873.26,873.72,871.0,872.25,8812.0,873.26,873.72,871.0,872.25,8812.0
2020-06-09 11:10:00,873.35,873.35,868.52,869.74,9758.0,873.35,873.35,868.52,869.74,9758.0
2020-06-09 11:20:00,869.74,870.04,867.6,869.58,2893.0,869.74,870.04,867.6,869.58,2893.0
2020-06-09 11:30:00,870.22,870.61,869.91,869.92,500.0,870.22,870.61,869.91,869.92,500.0
2020-06-09 11:40:00,870.17,870.55,868.42,869.05,1491.0,870.17,870.55,868.42,869.05,1491.0
2020-06-09 11:50:00,869.3,870.36,864.61,864.78,4624.0,869.3,870.36,864.61,864.78,4624.0
2020-06-09 12:00:00,865.0,866.51,865.0,866.43,7704.0,865.0,866.51,865.0,866.43,7704.0
2020-06-09 12:10:00,866.44,870.42,866.43,869.35,3200.0,866.44,870.42,866.43,869.35,3200.0
2020-06-09 12:20:00,870.0,871.87,870.0,871.4,5900.0,870.0,871.87,870.0,871.4,5900.0
2020-06-09 12:30:00,871.37,871.89,870.32,871.71,4850.0,871.37,871.89,870.32,871.71,4850.0
2020-06-09 12:40:00,872.34,874.66,872.34,873.0,2049.0,872.34,874.66,872.34,873.0,2049.0
2020-06-09 12:50:00,872.89,873.61,870.43,871.28,2500.0,872.89,873.61,870.43,871.28,2500.0
2020-06-09 13:00:00,871.28,875.0,867.98,874.67,16637.0,871.28,875.0,867.98,874.67,16637.0
2020-06-09 13:10:00,873.88,873.93,870.42,870.65,2700.0,873.88,873.93,870.42,870.65,2700.0
2020-06-09 13:20:00,871.0,873.03,871.0,873.03,1230.0,871.0,873.03,871.0,873.03,1230.0
2020-06-09 13:30:00,872.41,874.5,872.41,874.5,2035.0,872.41,874.5,872.41,874.5,2035.0
2020-06-09 13:40:00,873.42,876.73,873.42,876.69,3215.0,873.42,876.73,873.42,876.69,3215.0
2020-06-09 13:50:00,875.97,876.56,874.11,874.81,4409.0,875.97,876.56,874.11,874.81,4409.0
2020-06-09 14:00:00,875.18,875.19,873.06,874.12,1665.0,875.18,875.19,873.06,874.12,1665.0
2020-06-09 14:10:00,873.96,873.96,871.19,871.19,2224.0,873.96,873.96,871.19,871.19,2224.0
2020-06-09 14:20:00,870.21,870.81,869.35,870.13,4326.0,870.21,870.81,869.35,870.13,4326.0
2020-06-09 14:30:00,869.93,870.0,868.24,868.46,1999.0,869.93,870.0,868.24,868.46,1999.0
2020-06-09 14:40:00,868.46,869.28,867.15,868.3,1700.0,868.46,869.28,867.15,868.3,1700.0
2020-06-09 14:50:00,868.34,868.34,867.63,868.22,1214.0,868.34,868.34,867.63,868.22,1214.0
2020-06-09 15:00:00,868.24,868.9,867.58,867.58,1744.0,868.24,868.9,867.58,867.58,1744.0
2020-06-09 15:10:00,868.43,869.38,867.19,867.19,3159.0,868.43,869.38,867.19,867.19,3159.0
2020-06-09 15:20:00,867.83,867.83,866.59,867.49,1092.0,867.83,867.83,866.59,867.49,1092.0
2020-06-09 15:30:00,867.49,867.49,863.5,866.29,5635.0,867.49,867.49,863.5,866.29,5635.0
2020-06-09 15:40:00,867.08,867.17,861.97,863.25,5630.0,867.08,867.17,861.97,863.25,5630.0
2020-06-09 15:50:00,863.8,867.67,861.33,866.81,15448.0,863.8,867.67,861.33,866.81,15448.0
2020-06-10 09:30:00,877.0,879.38,872.45,874.09,12429.0,877.0,879.38,872.45,874.09,12429.0
2020-06-10 09:40:00,875.78,875.8,863.02,866.47,8136.0,875.78,875.8,863.02,866.47,8136.0
2020-06-10 09:50:00,868.79,872.0,865.35,870.76,4062.0,868.79,872.0,865.35,870.76,4062.0
2020-06-10 10:00:00,871.06,875.19,868.51,875.19,5742.0,871.06,875.19,868.51,875.19,5742.0
2020-06-10 10:10:00,875.52,876.42,869.09,869.09,5110.0,875.52,876.42,869.09,869.09,5110.0
2020-06-10 10:20:00,868.0,871.88,867.54,871.88,2250.0,868.0,871.88,867.54,871.88,2250.0
2020-06-10 10:30:00,869.41,872.42,868.4,868.84,2333.0,869.41,872.42,868.4,868.84,2333.0
2020-06-10 10:40:00,868.75,875.0,868.65,874.84,7790.0,868.75,875.0,868.65,874.84,7790.0
2020-06-10 10:50:00,875.07,875.08,869.91,870.18,2600.0,875.07,875.08,869.91,870.18,2600.0
2020-06-10 11:00:00,870.59,874.57,870.0,874.01,5835.0,870.59,874.57,870.0,874.01,5835.0
2020-06-10 11:10:00,873.48,875.88,872.89,874.88,3009.0,873.48,875.88,872.89,874.88,3009.0
2020-06-10 11:20:00,874.3,877.96,874.21,877.46,3265.0,874.3,877.96,874.21,877.46,3265.0
2020-06-10 11:30:00,877.16,883.0,876.73,883.0,9237.0,877.16,883.0,876.73,883.0,9237.0
2020-06-10 11:40:00,882.87,883.48,879.4,879.41,2005.0,882.87,883.48,879.4,879.41,2005.0
2020-06-10 11:50:00,879.43,880.74,878.0,878.22,4059.0,879.43,880.74,878.0,878.22,4059.0
2020-06-10 12:00:00,878.59,879.41,875.64,875.65,5653.0,878.59,879.41,875.64,875.65,5653.0
2020-06-10 12:10:00,876.22,878.52,876.21,878.24,1063.0,876.22,878.52,876.21,878.24,1063.0
2020-06-10 12:20:00,879.38,879.38,878.37,878.37,1300.0,879.38,879.38,878.37,878.37,1300.0
2020-06-10 12:30:00,878.53,881.1,877.55,880.42,2650.0,878.53,881.1,877.55,880.42,2650.0
2020-06-10 12:40:00,880.44,881.15,878.25,879.25,800.0,880.44,881.15,878.25,879.25,800.0
2020-06-10 12:50:00,878.31,878.78,877.53,877.93,1000.0,878.31,878.78,877.53,877.93,1000.0
2020-06-10 13:00:00,876.41,876.51,873.39,876.51,2500.0,876.41,876.51,873.39,876.51,2500.0
2020-06-10 13:10:00,876.04,877.44,874.22,877.44,4750.0,876.04,877.44,874.22,877.44,4750.0
2020-06-10 13:20:00,878.05,878.5,876.05,877.0,5722.0,878.05,878.5,876.05,877.0,5722.0
2020-06-10 13:30:00,877.36,880.41,876.88,879.19,3500.0,877.36,880.41,876.88,879.19,3500.0
2020-06-10 13:40:00,879.6,880.0,877.98,880.0,900.0,879.6,880.0,877.98,880.0,900.0
2020-06-10 13:50:00,880.1,880.97,880.1,880.96,600.0,880.1,880.97,880.1,880.96,600.0
2020-06-10 14:00:00,881.11,887.43,881.11,884.88,15381.0,881.11,887.43,881.11,884.88,15381.0
2020-06-10 14:10:00,883.24,886.68,880.83,884.97,9224.0,883.24,886.68,880.83,884.97,9224.0
2020-06-10 14:20:00,884.74,886.83,884.73,886.83,3263.0,884.74,886.83,884.73,886.83,3263.0
2020-06-10 14:30:00,885.2,889.19,884.35,887.02,17845.0,885.2,889.19,884.35,887.02,17845.0
2020-06-10 14:40:00,884.97,887.15,881.93,884.99,2448.0,884.97,887.15,881.93,884.99,2448.0
2020-06-10 14:50:00,884.09,886.07,882.84,885.63,2438.0,884.09,886.07,882.84,885.63,2438.0
2020-06-10 15:00:00,883.99,888.79,882.95,888.79,17426.0,883.99,888.79,882.95,888.79,17426.0
2020-06-10 15:10:00,887.93,888.49,886.51,887.65,17060.0,887.93,888.49,886.51,887.65,17060.0
2020-06-10 15:20:00,887.36,890.47,886.22,890.07,5087.0,887.36,890.47,886.22,890.07,5087.0
2020-06-10 15:30:00,889.78,892.94,888.6,888.97,5489.0,889.78,892.94,888.6,888.97,5489.0
2020-06-10 15:40:00,889.34,889.34,885.79,886.66,4304.0,889.34,889.34,885.79,886.66,4304.0
2020-06-10 15:50:00,885.6,888.69,884.83,886.93,10721.0,885.6,888.69,884.83,886.93,10721.0
2020-06-11 09:30:00,873.62,878.78,867.2,870.44,12883.0,873.62,878.78,867.2,870.44,12883.0
2020-06-11 09:40:00,872.35,872.49,867.0,867.99,8521.0,872.35,872.49,867.0,867.99,8521.0
2020-06-11 09:50:00,867.99,872.33,867.12,872.33,5612.0,867.99,872.33,867.12,872.33,5612.0
2020-06-11 10:00:00,873.53,882.49,870.85,881.12,6743.0,873.53,882.49,870.85,881.12,6743.0
2020-06-11 10:10:00,880.1,889.45,879.71,888.66,6593.0,880.1,889.45,879.71,888.66,6593.0
2020-06-11 10:20:00,888.47,889.87,878.23,878.78,5185.0,888.47,889.87,878.23,878.78,5185.0
2020-06-11 10:30:00,880.36,887.68,879.63,885.79,4595.0,880.36,887.68,879.63,885.79,4595.0
2020-06-11 10:40:00,885.83,886.5,881.75,881.75,3141.0,885.83,886.5,881.75,881.75,3141.0
2020-06-11 10:50:00,881.75,882.28,874.55,874.94,3758.0,881.75,882.28,874.55,874.94,3758.0
2020-06-11 11:00:00,875.01,880.47,875.01,878.85,17052.0,875.01,880.47,875.01,878.85,17052.0
2020-06-11 11:10:00,878.0,879.14,875.06,878.49,3568.0,878.0,879.14,875.06,878.49,3568.0
2020-06-11 11:20:00,878.57,879.0,876.09,876.09,2000.0,878.57,879.0,876.09,876.09,2000.0
2020-06-11 11:30:00,876.52,877.02,869.7,870.51,6561.0,876.52,877.02,869.7,870.51,6561.0
2020-06-11 11:40:00,869.7,871.81,868.2,868.76,8120.0,869.7,871.81,868.2,868.76,8120.0
2020-06-11 11:50:00,868.0,871.66,867.77,870.05,6533.0,868.0,871.66,867.77,870.05,6533.0
2020-06-11 12:00:00,870.67,871.57,867.61,867.88,4729.0,870.67,871.57,867.61,867.88,4729.0
2020-06-11 12:10:00,867.35,867.35,863.56,864.48,5103.0,867.35,867.35,863.56,864.48,5103.0
2020-06-11 12:20:00,864.75,866.25,862.02,864.16,4299.0,864.75,866.25,862.02,864.16,4299.0
2020-06-11 12:30:00,863.66,868.82,863.66,865.56,2720.0,863.66,868.82,863.66,865.56,2720.0
2020-06-11 12:40:00,866.64,866.64,860.55,860.55,2800.0,866.64,866.64,860.55,860.55,2800.0
2020-06-11 12:50:00,860.0,860.07,855.18,857.02,6473.0,860.0,860.07,855.18,857.02,6473.0
2020-06-11 13:00:00,855.89,858.13,854.71,855.04,5144.0,855.89,858.13,854.71,855.04,5144.0
2020-06-11 13:10:00,854.75,860.29,854.39,859.82,4038.0,854.75,860.29,854.39,859.82,4038.0
2020-06-11 13:20:00,860.22,862.87,860.22,861.93,1901.0,860.22,862.87,860.22,861.93,1901.0
2020-06-11 13:30:00,862.02,862.32,860.15,861.68,2000.0,862.02,862.32,860.15,861.68,2000.0
2020-06-11 13:40:00,860.84,862.72,858.54,859.94,2054.0,860.84,862.72,858.54,859.94,2054.0
2020-06-11 13:50:00,862.07,863.87,859.5,862.84,2305.0,862.07,863.87,859.5,862.84,2305.0
2020-06-11 14:00:00,861.0,861.88,857.0,860.86,2964.0,861.0,861.88,857.0,860.86,2964.0
2020-06-11 14:10:00,860.22,860.22,856.39,856.75,1520.0,860.22,860.22,856.39,856.75,1520.0
2020-06-11 14:20:00,857.24,858.69,857.23,858.21,1842.0,857.24,858.69,857.23,858.21,1842.0
2020-06-11 14:30:00,858.13,858.84,853.23,853.93,3786.0,858.13,858.84,853.23,853.93,3786.0
2020-06-11 14:40:00,854.45,855.97,851.55,851.55,3803.0,854.45,855.97,851.55,851.55,3803.0
2020-06-11 14:50:00,851.63,851.78,846.72,850.9,4899.0,851.63,851.78,846.72,850.9,4899.0
2020-06-11 15:00:00,853.14,855.88,850.77,855.28,3912.0,853.14,855.88,850.77,855.28,3912.0
2020-06-11 15:10:00,853.64,855.69,849.57,851.5,4771.0,853.64,855.69,849.57,851.5,4771.0
2020-06-11 15:20:00,851.84,851.85,847.62,848.41,9382.0,851.84,851.85,847.62,848.41,9382.0
2020-06-11 15:30:00,848.0,850.84,845.86,847.75,8404.0,848.0,850.84,845.86,847.75,8404.0
2020-06-11 15:40:00,847.63,856.05,847.63,854.8,9901.0,847.63,856.05,847.63,854.8,9901.0
2020-06-11 15:50:00,855.1,859.45,853.8,854.91,26858.0,855.1,859.45,853.8,854.91,26858.0
2020-06-12 09:30:00,874.43,878.0,870.34,875.63,20870.0,874.43,878.0,870.34,875.63,20870.0
2020-06-12 09:40:00,875.5,886.49,875.0,881.84,17818.0,875.5,886.49,875.0,881.84,17818.0
2020-06-12 09:50:00,880.2,883.41,880.0,880.41,12525.0,880.2,883.41,880.0,880.41,12525.0
2020-06-12 10:00:00,881.52,886.6,880.62,885.74,16057.0,881.52,886.6,880.62,885.74,16057.0
2020-06-12 10:10:00,884.99,885.87,879.12,879.12,12134.0,884.99,885.87,879.12,879.12,12134.0
2020-06-12 10:20:00,879.81,886.46,878.74,879.33,19148.0,879.81,886.46,878.74,879.33,19148.0
2020-06-12 10:30:00,880.31,884.47,879.51,881.4,18191.0,880.31,884.47,879.51,881.4,18191.0
2020-06-12 10:40:00,883.12,886.0,881.64,884.39,6396.0,883.12,886.0,881.64,884.39,6396.0
2020-06-12 10:50:00,883.13,884.89,877.51,878.23,24556.0,883.13,884.89,877.51,878.23,24556.0
2020-06-12 11:00:00,878.83,880.54,870.0,880.54,11891.0,878.83,880.54,870.0,880.54,11891.0
2020-06-12 11:10:00,878.5,880.75,869.8,870.0,4770.0,878.5,880.75,869.8,870.0,4770.0
2020-06-12 11:20:00,869.23,881.0,869.23,880.39,7850.0,869.23,881.0,869.23,880.39,7850.0
2020-06-12 11:30:00,879.31,882.63,875.84,882.62,9509.0,879.31,882.63,875.84,882.62,9509.0
2020-06-12 11:40:00,882.0,886.2,881.25,885.42,9241.0,882.0,886.2,881.25,885.42,9241.0
2020-06-12 11:50:00,885.36,890.83,882.21,890.83,5388.0,885.36,890.83,882.21,890.83,5388.0
2020-06-12 12:00:00,889.88,893.84,887.47,891.91,8540.0,889.88,893.84,887.47,891.91,8540.0
2020-06-12 12:10:00,891.91,894.51,889.7,893.09,6832.0,891.91,894.51,889.7,893.09,6832.0
2020-06-12 12:20:00,894.36,895.79,891.0,894.6,11784.0,894.36,895.79,891.0,894.6,11784.0
2020-06-12 12:30:00,894.09,894.66,887.68,887.68,5075.0,894.09,894.66,887.68,887.68,5075.0
2020-06-12 12:40:00,890.6,893.1,884.78,885.92,4356.0,890.6,893.1,884.78,885.92,4356.0
2020-06-12 12:50:00,887.48,891.21,887.24,888.82,5591.0,887.48,891.21,887.24,888.82,5591.0
2020-06-12 13:00:00,888.5,889.02,885.13,888.51,7351.0,888.5,889.02,885.13,888.51,7351.0
2020-06-12 13:10:00,887.47,887.47,883.73,885.13,4417.0,887.47,887.47,883.73,885.13,4417.0
2020-06-12 13:20:00,883.78,885.19,881.39,881.45,7710.0,883.78,885.19,881.39,881.45,7710.0
2020-06-12 13:30:00,882.07,882.48,879.0,879.0,10420.0,882.07,882.48,879.0,879.0,10420.0
2020-06-12 13:40:00,878.5,881.43,874.56,875.77,9474.0,878.5,881.43,874.56,875.77,9474.0
2020-06-12 13:50:00,873.75,874.19,871.79,871.8,4710.0,873.75,874.19,871.79,871.8,4710.0
2020-06-12 14:00:00,873.68,875.99,871.0,871.0,3807.0,873.68,875.99,871.0,871.0,3807.0
2020-06-12 14:10:00,873.79,879.0,873.66,879.0,6026.0,873.79,879.0,873.66,879.0,6026.0
2020-06-12 14:20:00,878.03,884.94,878.03,884.65,7044.0,878.03,884.94,878.03,884.65,7044.0
2020-06-12 14:30:00,885.31,889.19,883.5,883.5,4300.0,885.31,889.19,883.5,883.5,4300.0
2020-06-12 14:40:00,884.85,886.81,881.7,886.81,4237.0,884.85,886.81,881.7,886.81,4237.0
2020-06-12 14:50:00,885.55,890.11,884.54,890.0,3000.0,885.55,890.11,884.54,890.0,3000.0
2020-06-12 15:00:00,889.86,892.8,888.38,891.17,5968.0,889.86,892.8,888.38,891.17,5968.0
2020-06-12 15:10:00,891.96,896.0,890.0,891.34,18029.0,891.96,896.0,890.0,891.34,18029.0
2020-06-12 15:20:00,890.87,892.56,888.06,889.37,5643.0,890.87,892.56,888.06,889.37,5643.0
2020-06-12 15:30:00,890.55,897.56,889.71,895.9,12232.0,890.55,897.56,889.71,895.9,12232.0
2020-06-12 15:40:00,895.9,896.6,890.83,891.66,14669.0,895.9,896.6,890.83,891.66,14669.0
2020-06-12 15:50:00,891.66,900.8,891.49,895.23,48267.0,891.66,900.8,891.49,895.23,48267.0
2020-06-15 09:30:00,885.86,898.73,877.02,894.99,40562.0,885.86,898.73,877.02,894.99,40562.0
2020-06-15 09:40:00,895.07,899.0,890.39,894.29,6368.0,895.07,899.0,890.39,894.29,6368.0
2020-06-15 09:50:00,893.72,906.78,893.72,906.01,10685.0,893.72,906.78,893.72,906.01,10685.0
2020-06-15 10:00:00,904.43,916.93,904.43,916.93,10703.0,904.43,916.93,904.43,916.93,10703.0
2020-06-15 10:10:00,916.84,920.0,908.52,913.0,9876.0,916.84,920.0,908.52,913.0,9876.0
2020-06-15 10:20:00,912.99,916.57,909.79,909.79,3016.0,912.99,916.57,909.79,909.79,3016.0
2020-06-15 10:30:00,909.01,909.96,906.0,908.34,14587.0,909.01,909.96,906.0,908.34,14587.0
2020-06-15 10:40:00,908.68,912.29,906.01,911.64,6820.0,908.68,912.29,906.01,911.64,6820.0
2020-06-15 10:50:00,911.12,916.8,910.18,912.37,7302.0,911.12,916.8,910.18,912.37,7302.0
2020-06-15 11:00:00,911.93,920.0,911.93,917.88,4983.0,911.93,920.0,911.93,917.88,4983.0
2020-06-15 11:10:00,917.13,918.65,916.35,917.22,2704.0,917.13,918.65,916.35,917.22,2704.0
2020-06-15 11:20:00,917.27,920.72,916.0,918.26,4980.0,917.27,920.72,916.0,918.26,4980.0
2020-06-15 11:30:00,920.81,921.36,917.5,918.92,4279.0,920.81,921.36,917.5,918.92,4279.0
2020-06-15 11:40:00,920.0,921.53,916.41,916.51,5225.0,920.0,921.53,916.41,916.51,5225.0
2020-06-15 11:50:00,916.61,916.83,912.25,916.83,8123.0,916.61,916.83,912.25,916.83,8123.0
2020-06-15 12:00:00,916.2,920.74,915.81,919.64,3820.0,916.2,920.74,915.81,919.64,3820.0
2020-06-15 12:10:00,920.62,920.72,919.0,920.05,4800.0,920.62,920.72,919.0,920.05,4800.0
2020-06-15 12:20:00,919.57,920.29,916.83,918.33,6121.0,919.57,920.29,916.83,918.33,6121.0
2020-06-15 12:30:00,917.92,919.0,913.47,915.47,5493.0,917.92,919.0,913.47,915.47,5493.0
2020-06-15 12:40:00,915.39,919.47,915.12,919.47,2922.0,915.39,919.47,915.12,919.47,2922.0
2020-06-15 12:50:00,918.74,921.53,918.21,921.53,3727.0,918.74,921.53,918.21,921.53,3727.0
2020-06-15 13:00:00,920.78,921.86,919.01,921.86,3515.0,920.78,921.86,919.01,921.86,3515.0
2020-06-15 13:10:00,922.19,924.07,921.0,923.49,8454.0,922.19,924.07,921.0,923.49,8454.0
2020-06-15 13:20:00,923.86,924.5,922.49,923.27,10350.0,923.86,924.5,922.49,923.27,10350.0
2020-06-15 13:30:00,923.2,924.15,922.0,923.22,11458.0,923.2,924.15,922.0,923.22,11458.0
2020-06-15 13:40:00,923.68,923.68,922.0,922.98,2980.0,923.68,923.68,922.0,922.98,2980.0
2020-06-15 13:50:00,924.5,928.64,923.41,928.03,3100.0,924.5,928.64,923.41,928.03,3100.0
2020-06-15 14:00:00,928.18,934.49,928.18,931.37,5050.0,928.18,934.49,928.18,931.37,5050.0
2020-06-15 14:10:00,932.54,940.38,931.05,940.38,10875.0,932.54,940.38,931.05,940.38,10875.0
2020-06-15 14:20:00,937.53,939.36,933.04,938.69,6150.0,937.53,939.36,933.04,938.69,6150.0
2020-06-15 14:30:00,938.38,938.38,930.8,933.78,4778.0,938.38,938.38,930.8,933.78,4778.0
2020-06-15 14:40:00,931.89,934.78,930.0,931.15,6265.0,931.89,934.78,930.0,931.15,6265.0
2020-06-15 14:50:00,930.23,931.14,926.69,927.99,5110.0,930.23,931.14,926.69,927.99,5110.0
2020-06-15 15:00:00,926.69,929.72,925.87,926.29,4740.0,926.69,929.72,925.87,926.29,4740.0
2020-06-15 15:10:00,926.33,928.67,923.26,923.26,2600.0,926.33,928.67,923.26,923.26,2600.0
2020-06-15 15:20:00,921.0,922.24,919.57,920.34,4701.0,921.0,922.24,919.57,920.34,4701.0
2020-06-15 15:30:00,920.52,921.79,918.0,918.09,6296.0,920.52,921.79,918.0,918.09,6296.0
2020-06-15 15:40:00,917.23,922.9,915.56,921.48,14977.0,917.23,922.9,915.56,921.48,14977.0
2020-06-15 15:50:00,921.7,925.25,921.07,924.0,17852.0,921.7,925.25,921.07,924.0,17852.0
2020-06-16 09:30:00,958.02,959.67,947.07,949.9,21312.0,958.02,959.67,947.07,949.9,21312.0
2020-06-16 09:40:00,949.9,952.43,941.05,942.65,14231.0,949.9,952.43,941.05,942.65,14231.0
2020-06-16 09:50:00,941.2,951.92,937.67,950.99,12810.0,941.2,951.92,937.67,950.99,12810.0
2020-06-16 10:00:00,950.94,955.67,947.97,951.84,4150.0,950.94,955.67,947.97,951.84,4150.0
2020-06-16 10:10:00,950.0,953.2,945.53,948.28,7193.0,950.0,953.2,945.53,948.28,7193.0
2020-06-16 10:20:00,945.27,949.88,943.56,947.47,6942.0,945.27,949.88,943.56,947.47,6942.0
2020-06-16 10:30:00,948.73,950.4,946.09,946.79,5510.0,948.73,950.4,946.09,946.79,5510.0
2020-06-16 10:40:00,946.04,946.04,937.87,938.77,7656.0,946.04,946.04,937.87,938.77,7656.0
2020-06-16 10:50:00,938.77,940.2,928.59,930.95,19149.0,938.77,940.2,928.59,930.95,19149.0
2020-06-16 11:00:00,925.86,940.84,923.25,940.84,14049.0,925.86,940.84,923.25,940.84,14049.0
2020-06-16 11:10:00,941.86,949.56,937.57,946.32,6500.0,941.86,949.56,937.57,946.32,6500.0
2020-06-16 11:20:00,946.41,950.01,945.88,949.0,6002.0,946.41,950.01,945.88,949.0,6002.0
2020-06-16 11:30:00,949.44,950.3,942.83,948.9,4708.0,949.44,950.3,942.83,948.9,4708.0
2020-06-16 11:40:00,949.61,964.84,949.6,958.07,14240.0,949.61,964.84,949.6,958.07,14240.0
2020-06-16 11:50:00,958.78,958.78,953.05,953.16,3347.0,958.78,958.78,953.05,953.16,3347.0
2020-06-16 12:00:00,954.3,954.98,948.25,949.43,9068.0,954.3,954.98,948.25,949.43,9068.0
2020-06-16 12:10:00,949.42,953.4,946.12,947.2,3919.0,949.42,953.4,946.12,947.2,3919.0
2020-06-16 12:20:00,948.41,950.0,947.07,950.0,1800.0,948.41,950.0,947.07,950.0,1800.0
2020-06-16 12:30:00,948.0,950.84,946.73,949.25,3251.0,948.0,950.84,946.73,949.25,3251.0
2020-06-16 12:40:00,946.64,951.4,946.63,949.23,3774.0,946.64,951.4,946.63,949.23,3774.0
2020-06-16 12:50:00,948.69,952.0,947.56,951.44,3429.0,948.69,952.0,947.56,951.44,3429.0
2020-06-16 13:00:00,949.71,950.73,944.7,945.93,3404.0,949.71,950.73,944.7,945.93,3404.0
2020-06-16 13:10:00,946.19,946.19,944.57,945.5,10200.0,946.19,946.19,944.57,945.5,10200.0
2020-06-16 13:20:00,946.72,946.72,943.32,945.05,860.0,946.72,946.72,943.32,945.05,860.0
2020-06-16 13:30:00,944.99,945.26,944.49,945.26,800.0,944.99,945.26,944.49,945.26,800.0
2020-06-16 13:40:00,945.48,948.81,945.48,948.2,2500.0,945.48,948.81,945.48,948.2,2500.0
2020-06-16 13:50:00,947.98,948.0,943.01,944.3,14967.0,947.98,948.0,943.01,944.3,14967.0
2020-06-16 14:00:00,944.31,946.43,944.04,946.43,2500.0,944.31,946.43,944.04,946.43,2500.0
2020-06-16 14:10:00,947.63,948.11,945.87,946.38,1772.0,947.63,948.11,945.87,946.38,1772.0
2020-06-16 14:20:00,945.5,945.65,941.27,943.13,3978.0,945.5,945.65,941.27,943.13,3978.0
2020-06-16 14:30:00,946.33,946.91,944.2,945.61,2700.0,946.33,946.91,944.2,945.61,2700.0
2020-06-16 14:40:00,945.48,947.39,944.74,947.39,2200.0,945.48,947.39,944.74,947.39,2200.0
2020-06-16 14:50:00,948.25,950.0,948.25,949.0,3079.0,948.25,950.0,948.25,949.0,3079.0
2020-06-16 15:00:00,947.69,948.43,944.85,946.1,3796.0,947.69,948.43,944.85,946.1,3796.0
2020-06-16 15:10:00,943.86,947.3,943.86,945.75,10215.0,943.86,947.3,943.86,945.75,10215.0
2020-06-16 15:20:00,946.48,950.25,946.48,947.64,5375.0,946.48,950.25,946.48,947.64,5375.0
2020-06-16 15:30:00,947.49,952.55,947.49,950.53,5900.0,947.49,952.55,947.49,950.53,5900.0
2020-06-16 15:40:00,951.35,952.02,946.79,946.79,7039.0,951.35,952.02,946.79,946.79,7039.0
2020-06-16 15:50:00,948.48,950.82,946.25,950.27,20383.0,948.48,950.82,946.25,950.27,20383.0
2020-06-17 09:30:00,960.31,966.64,956.55,963.0,21934.0,960.31,966.64,956.55,963.0,21934.0
2020-06-17 09:40:00,963.0,967.27,958.0,967.27,12264.0,963.0,967.27,958.0,967.27,12264.0
2020-06-17 09:50:00,966.61,966.61,950.29,952.8,6455.0,966.61,966.61,950.29,952.8,6455.0
2020-06-17 10:00:00,954.56,957.39,946.2,952.06,18556.0,954.56,957.39,946.2,952.06,18556.0
2020-06-17 10:10:00,953.29,957.65,947.1,947.57,4675.0,953.29,957.65,947.1,947.57,4675.0
2020-06-17 10:20:00,949.48,950.93,941.01,943.92,10960.0,949.48,950.93,941.01,943.92,10960.0
2020-06-17 10:30:00,944.6,946.16,940.66,944.89,11347.0,944.6,946.16,940.66,944.89,11347.0
2020-06-17 10:40:00,943.01,945.85,942.89,945.13,2123.0,943.01,945.85,942.89,945.13,2123.0
2020-06-17 10:50:00,945.21,945.72,943.72,945.19,11404.0,945.21,945.72,943.72,945.19,11404.0
2020-06-17 11:00:00,944.34,944.87,943.67,943.78,3533.0,944.34,944.87,943.67,943.78,3533.0
2020-06-17 11:10:00,944.49,946.02,943.0,944.24,4792.0,944.49,946.02,943.0,944.24,4792.0
2020-06-17 11:20:00,944.41,945.68,943.8,944.35,1600.0,944.41,945.68,943.8,944.35,1600.0
2020-06-17 11:30:00,944.6,945.95,944.13,944.28,2800.0,944.6,945.95,944.13,944.28,2800.0
2020-06-17 11:40:00,944.54,947.19,941.88,942.75,3150.0,944.54,947.19,941.88,942.75,3150.0
2020-06-17 11:50:00,942.77,943.76,940.01,940.01,2451.0,942.77,943.76,940.01,940.01,2451.0
2020-06-17 12:00:00,940.13,943.0,940.13,941.01,7753.0,940.13,943.0,940.13,941.01,7753.0
2020-06-17 12:10:00,941.31,941.31,938.6,939.67,2356.0,941.31,941.31,938.6,939.67,2356.0
2020-06-17 12:20:00,938.6,940.31,938.6,939.21,2100.0,938.6,940.31,938.6,939.21,2100.0
2020-06-17 12:30:00,939.2,940.74,936.81,936.81,2978.0,939.2,940.74,936.81,936.81,2978.0
2020-06-17 12:40:00,936.51,936.51,932.17,935.52,3450.0,936.51,936.51,932.17,935.52,3450.0
2020-06-17 12:50:00,935.97,937.0,935.95,936.92,4506.0,935.97,937.0,935.95,936.92,4506.0
2020-06-17 13:00:00,937.73,940.09,937.2,939.04,3150.0,937.73,940.09,937.2,939.04,3150.0
2020-06-17 13:10:00,939.4,940.3,938.39,940.19,1900.0,939.4,940.3,938.39,940.19,1900.0
2020-06-17 13:20:00,940.82,940.83,936.48,936.48,4201.0,940.82,940.83,936.48,936.48,4201.0
2020-06-17 13:30:00,936.48,938.12,936.47,937.15,1500.0,936.48,938.12,936.47,937.15,1500.0
2020-06-17 13:40:00,937.13,938.33,936.48,938.18,4438.0,937.13,938.33,936.48,938.18,4438.0
2020-06-17 13:50:00,938.17,938.61,937.15,937.45,1501.0,938.17,938.61,937.15,937.45,1501.0
2020-06-17 14:00:00,936.76,938.64,936.56,937.63,3600.0,936.76,938.64,936.56,937.63,3600.0
2020-06-17 14:10:00,937.62,937.95,931.41,933.0,10354.0,937.62,937.95,931.41,933.0,10354.0
2020-06-17 14:20:00,934.09,934.19,931.24,934.18,3179.0,934.09,934.19,931.24,934.18,3179.0
2020-06-17 14:30:00,933.45,935.05,933.11,933.65,4405.0,933.45,935.05,933.11,933.65,4405.0
2020-06-17 14:40:00,933.61,934.35,931.24,931.51,4843.0,933.61,934.35,931.24,931.51,4843.0
2020-06-17 14:50:00,932.42,933.23,931.34,931.55,7240.0,932.42,933.23,931.34,931.55,7240.0
2020-06-17 15:00:00,931.55,934.27,930.95,933.45,6744.0,931.55,934.27,930.95,933.45,6744.0
2020-06-17 15:10:00,933.25,934.19,930.72,931.86,3566.0,933.25,934.19,930.72,931.86,3566.0
2020-06-17 15:20:00,932.56,932.56,929.73,930.05,13320.0,932.56,932.56,929.73,930.05,13320.0
2020-06-17 15:30:00,929.0,934.24,928.66,931.96,10937.0,929.0,934.24,928.66,931.96,10937.0
2020-06-17 15:40:00,931.12,931.97,929.33,930.36,11102.0,931.12,931.97,929.33,930.36,11102.0
2020-06-17 15:50:00,930.92,936.51,930.15,935.21,17119.0,930.92,936.51,930.15,935.21,17119.0
2020-06-18 09:30:00,930.0,935.73,925.05,927.68,13675.0,930.0,935.73,925.05,927.68,13675.0
2020-06-18 09:40:00,929.98,932.69,929.25,932.69,8042.0,929.98,932.69,929.25,932.69,8042.0
2020-06-18 09:50:00,932.69,937.57,931.5,931.5,6058.0,932.69,937.57,931.5,931.5,6058.0
2020-06-18 10:00:00,931.5,932.64,929.22,929.5,6980.0,931.5,932.64,929.22,929.5,6980.0
2020-06-18 10:10:00,930.38,930.92,928.16,929.47,4504.0,930.38,930.92,928.16,929.47,4504.0
2020-06-18 10:20:00,929.47,929.47,924.15,924.15,3479.0,929.47,929.47,924.15,924.15,3479.0
2020-06-18 10:30:00,924.71,927.0,922.25,925.05,10783.0,924.71,927.0,922.25,925.05,10783.0
2020-06-18 10:40:00,924.22,930.0,923.75,928.12,10342.0,924.22,930.0,923.75,928.12,10342.0
2020-06-18 10:50:00,928.31,931.9,928.05,931.21,4575.0,928.31,931.9,928.05,931.21,4575.0
2020-06-18 11:00:00,931.91,934.16,931.65,933.75,6457.0,931.91,934.16,931.65,933.75,6457.0
2020-06-18 11:10:00,933.75,934.14,931.82,932.27,5947.0,933.75,934.14,931.82,932.27,5947.0
2020-06-18 11:20:00,933.02,933.02,929.49,929.49,3325.0,933.02,933.02,929.49,929.49,3325.0
2020-06-18 11:30:00,929.01,929.01,922.09,922.21,7117.0,929.01,929.01,922.09,922.21,7117.0
2020-06-18 11:40:00,922.5,926.16,922.49,923.82,9595.0,922.5,926.16,922.49,923.82,9595.0
2020-06-18 11:50:00,924.39,925.42,923.46,924.42,3850.0,924.39,925.42,923.46,924.42,3850.0
2020-06-18 12:00:00,925.36,926.1,923.67,925.04,4144.0,925.36,926.1,923.67,925.04,4144.0
2020-06-18 12:10:00,925.09,925.09,922.11,925.0,2200.0,925.09,925.09,922.11,925.0,2200.0
2020-06-18 12:20:00,925.18,926.0,923.7,925.54,3256.0,925.18,926.0,923.7,925.54,3256.0
2020-06-18 12:30:00,926.0,926.34,924.9,925.28,2176.0,926.0,926.34,924.9,925.28,2176.0
2020-06-18 12:40:00,924.89,926.72,923.86,926.72,10371.0,924.89,926.72,923.86,926.72,10371.0
2020-06-18 12:50:00,926.51,926.51,924.5,926.0,2927.0,926.51,926.51,924.5,926.0,2927.0
2020-06-18 13:00:00,925.82,926.58,924.68,924.99,3900.0,925.82,926.58,924.68,924.99,3900.0
2020-06-18 13:10:00,924.92,927.36,924.92,927.36,1700.0,924.92,927.36,924.92,927.36,1700.0
2020-06-18 13:20:00,927.45,928.48,925.48,925.88,2600.0,927.45,928.48,925.48,925.88,2600.0
2020-06-18 13:30:00,926.02,928.77,925.87,928.77,8019.0,926.02,928.77,925.87,928.77,8019.0
2020-06-18 13:40:00,930.05,930.83,929.04,929.47,2710.0,930.05,930.83,929.04,929.47,2710.0
2020-06-18 13:50:00,929.98,930.32,928.81,929.56,3400.0,929.98,930.32,928.81,929.56,3400.0
2020-06-18 14:00:00,929.95,930.73,927.08,927.08,12093.0,929.95,930.73,927.08,927.08,12093.0
2020-06-18 14:10:00,927.05,928.18,926.39,927.47,5204.0,927.05,928.18,926.39,927.47,5204.0
2020-06-18 14:20:00,927.96,928.0,925.49,926.05,4200.0,927.96,928.0,925.49,926.05,4200.0
2020-06-18 14:30:00,926.36,927.22,925.71,926.57,3100.0,926.36,927.22,925.71,926.57,3100.0
2020-06-18 14:40:00,927.02,927.36,926.29,926.29,2000.0,927.02,927.36,926.29,926.29,2000.0
2020-06-18 14:50:00,926.52,929.27,926.27,926.41,4805.0,926.52,929.27,926.27,926.41,4805.0
2020-06-18 15:00:00,926.04,926.69,924.55,926.69,5578.0,926.04,926.69,924.55,926.69,5578.0
2020-06-18 15:10:00,927.12,927.12,924.25,924.98,4606.0,927.12,927.12,924.25,924.98,4606.0
2020-06-18 15:20:00,925.63,926.13,924.52,924.71,5216.0,925.63,926.13,924.52,924.71,5216.0
2020-06-18 15:30:00,924.69,926.2,924.21,925.04,7716.0,924.69,926.2,924.21,925.04,7716.0
2020-06-18 15:40:00,925.0,925.33,923.43,924.21,11121.0,925.0,925.33,923.43,924.21,11121.0
2020-06-18 15:50:00,924.66,927.09,924.05,924.86,25089.0,924.66,927.09,924.05,924.86,25089.0
2020-06-19 09:30:00,928.77,934.27,922.49,927.06,31978.0,928.77,934.27,922.49,927.06,31978.0
2020-06-19 09:40:00,928.5,933.64,928.49,931.02,3378.0,928.5,933.64,928.49,931.02,3378.0
2020-06-19 09:50:00,932.14,936.54,930.33,932.9,7518.0,932.14,936.54,930.33,932.9,7518.0
2020-06-19 10:00:00,933.55,940.94,933.55,939.5,2700.0,933.55,940.94,933.55,939.5,2700.0
2020-06-19 10:10:00,940.1,941.99,939.17,939.6,8673.0,940.1,941.99,939.17,939.6,8673.0
2020-06-19 10:20:00,940.65,942.81,939.69,942.0,2300.0,940.65,942.81,939.69,942.0,2300.0
2020-06-19 10:30:00,941.98,941.98,939.28,940.83,6296.0,941.98,941.98,939.28,940.83,6296.0
2020-06-19 10:40:00,941.27,942.0,939.55,940.3,1619.0,941.27,942.0,939.55,940.3,1619.0
2020-06-19 10:50:00,939.63,940.33,936.72,938.58,4400.0,939.63,940.33,936.72,938.58,4400.0
2020-06-19 11:00:00,938.58,940.42,936.8,940.03,1850.0,938.58,940.42,936.8,940.03,1850.0
2020-06-19 11:10:00,938.27,944.15,938.27,941.79,4263.0,938.27,944.15,938.27,941.79,4263.0
2020-06-19 11:20:00,940.49,942.57,938.92,942.57,900.0,940.49,942.57,938.92,942.57,900.0
2020-06-19 11:30:00,941.23,944.0,941.23,942.19,1700.0,941.23,944.0,941.23,942.19,1700.0
2020-06-19 11:40:00,944.0,945.09,943.0,944.7,2756.0,944.0,945.09,943.0,944.7,2756.0
2020-06-19 11:50:00,944.39,947.32,944.39,947.1,7140.0,944.39,947.32,944.39,947.1,7140.0
2020-06-19 12:00:00,946.05,946.05,942.49,945.28,4177.0,946.05,946.05,942.49,945.28,4177.0
2020-06-19 12:10:00,945.47,946.0,936.73,936.74,4268.0,945.47,946.0,936.73,936.74,4268.0
2020-06-19 12:20:00,935.25,939.83,935.0,938.74,10532.0,935.25,939.83,935.0,938.74,10532.0
2020-06-19 12:30:00,940.0,941.82,940.0,941.38,2300.0,940.0,941.82,940.0,941.38,2300.0
2020-06-19 12:40:00,941.58,945.0,941.58,945.0,1600.0,941.58,945.0,941.58,945.0,1600.0
2020-06-19 12:50:00,946.0,949.0,945.89,949.0,6218.0,946.0,949.0,945.89,949.0,6218.0
2020-06-19 13:00:00,948.57,950.0,948.0,949.04,3245.0,948.57,950.0,948.0,949.04,3245.0
2020-06-19 13:10:00,950.0,953.62,950.0,952.37,3190.0,950.0,953.62,950.0,952.37,3190.0
2020-06-19 13:20:00,951.55,952.45,948.55,949.45,5370.0,951.55,952.45,948.55,949.45,5370.0
2020-06-19 13:30:00,949.11,953.51,948.22,953.5,5861.0,949.11,953.51,948.22,953.5,5861.0
2020-06-19 13:40:00,953.04,955.33,952.53,953.81,5228.0,953.04,955.33,952.53,953.81,5228.0
2020-06-19 13:50:00,954.02,956.85,953.79,954.73,6225.0,954.02,956.85,953.79,954.73,6225.0
2020-06-19 14:00:00,956.04,956.11,952.91,953.03,7400.0,956.04,956.11,952.91,953.03,7400.0
2020-06-19 14:10:00,954.57,955.85,949.0,951.0,5663.0,954.57,955.85,949.0,951.0,5663.0
2020-06-19 14:20:00,950.84,952.88,950.83,951.34,2800.0,950.84,952.88,950.83,951.34,2800.0
2020-06-19 14:30:00,950.93,955.53,950.89,955.13,8347.0,950.93,955.53,950.89,955.13,8347.0
2020-06-19 14:40:00,954.0,957.06,954.0,956.57,7003.0,954.0,957.06,954.0,956.57,7003.0
2020-06-19 14:50:00,956.11,961.99,956.1,959.91,5505.0,956.11,961.99,956.1,959.91,5505.0
2020-06-19 15:00:00,959.9,960.12,957.6,958.47,7540.0,959.9,960.12,957.6,958.47,7540.0
2020-06-19 15:10:00,958.3,960.0,957.93,958.66,4776.0,958.3,960.0,957.93,958.66,4776.0
2020-06-19 15:20:00,958.16,960.58,958.0,958.13,8133.0,958.16,960.58,958.0,958.13,8133.0
2020-06-19 15:30:00,958.28,958.84,953.5,955.04,8764.0,958.28,958.84,953.5,955.04,8764.0
2020-06-19 15:40:00,954.1,955.61,951.98,952.49,7810.0,954.1,955.61,951.98,952.49,7810.0
2020-06-19 15:50:00,953.13,959.0,952.36,952.36,17735.0,953.13,959.0,952.36,952.36,17735.0
2020-06-22 09:30:00,954.19,961.39,953.0,957.83,14784.0,954.19,961.39,953.0,957.83,14784.0
2020-06-22 09:40:00,960.98,964.36,959.23,959.23,6173.0,960.98,964.36,959.23,959.23,6173.0
2020-06-22 09:50:00,961.38,964.15,957.86,963.08,5947.0,961.38,964.15,957.86,963.08,5947.0
2020-06-22 10:00:00,964.15,964.15,961.3,962.3,7354.0,964.15,964.15,961.3,962.3,7354.0
2020-06-22 10:10:00,963.03,964.87,961.27,964.87,4312.0,963.03,964.87,961.27,964.87,4312.0
2020-06-22 10:20:00,963.4,965.0,962.61,964.86,3500.0,963.4,965.0,962.61,964.86,3500.0
2020-06-22 10:30:00,964.37,964.37,960.79,961.99,2902.0,964.37,964.37,960.79,961.99,2902.0
2020-06-22 10:40:00,961.99,963.93,960.86,963.05,2524.0,961.99,963.93,960.86,963.05,2524.0
2020-06-22 10:50:00,963.81,964.13,959.41,959.41,3559.0,963.81,964.13,959.41,959.41,3559.0
2020-06-22 11:00:00,957.31,960.9,957.31,959.83,4120.0,957.31,960.9,957.31,959.83,4120.0
2020-06-22 11:10:00,961.25,964.13,960.03,963.01,5062.0,961.25,964.13,960.03,963.01,5062.0
2020-06-22 11:20:00,963.7,963.96,962.25,962.54,6752.0,963.7,963.96,962.25,962.54,6752.0
2020-06-22 11:30:00,963.94,964.13,959.15,961.54,7361.0,963.94,964.13,959.15,961.54,7361.0
2020-06-22 11:40:00,961.93,964.0,961.39,963.77,1400.0,961.93,964.0,961.39,963.77,1400.0
2020-06-22 11:50:00,964.0,965.44,963.26,965.44,5535.0,964.0,965.44,963.26,965.44,5535.0
2020-06-22 12:00:00,964.87,968.07,964.25,965.97,6703.0,964.87,968.07,964.25,965.97,6703.0
2020-06-22 12:10:00,964.88,968.38,964.25,967.0,4618.0,964.88,968.38,964.25,967.0,4618.0
2020-06-22 12:20:00,966.0,968.01,965.34,968.01,2000.0,966.0,968.01,965.34,968.01,2000.0
2020-06-22 12:30:00,968.16,973.84,968.16,972.54,4060.0,968.16,973.84,968.16,972.54,4060.0
2020-06-22 12:40:00,972.88,977.91,972.81,977.91,5956.0,972.88,977.91,972.81,977.91,5956.0
2020-06-22 12:50:00,976.86,981.38,976.86,981.38,23040.0,976.86,981.38,976.86,981.38,23040.0
2020-06-22 13:00:00,982.89,984.89,979.52,983.02,13780.0,982.89,984.89,979.52,983.02,13780.0
2020-06-22 13:10:00,983.79,983.8,981.0,981.06,7279.0,983.79,983.8,981.0,981.06,7279.0
2020-06-22 13:20:00,980.33,985.51,980.33,983.25,7717.0,980.33,985.51,980.33,983.25,7717.0
2020-06-22 13:30:00,984.97,984.98,981.48,982.67,3206.0,984.97,984.98,981.48,982.67,3206.0
2020-06-22 13:40:00,983.92,986.0,981.95,986.0,8044.0,983.92,986.0,981.95,986.0,8044.0
2020-06-22 13:50:00,986.02,988.86,985.61,986.99,2630.0,986.02,988.86,985.61,986.99,2630.0
2020-06-22 14:00:00,986.16,988.57,985.35,988.53,16940.0,986.16,988.57,985.35,988.53,16940.0
2020-06-22 14:10:00,988.01,989.0,985.29,986.12,15965.0,988.01,989.0,985.29,986.12,15965.0
2020-06-22 14:20:00,986.0,988.17,985.99,987.62,3827.0,986.0,988.17,985.99,987.62,3827.0
2020-06-22 14:30:00,987.0,987.68,984.71,986.6,9761.0,987.0,987.68,984.71,986.6,9761.0
2020-06-22 14:40:00,986.73,987.49,984.87,985.34,9276.0,986.73,987.49,984.87,985.34,9276.0
2020-06-22 14:50:00,986.2,987.54,985.54,986.46,7200.0,986.2,987.54,985.54,986.46,7200.0
2020-06-22 15:00:00,986.83,987.38,985.23,986.1,6751.0,986.83,987.38,985.23,986.1,6751.0
2020-06-22 15:10:00,986.39,987.7,983.31,985.96,14847.0,986.39,987.7,983.31,985.96,14847.0
2020-06-22 15:20:00,984.79,985.71,977.18,977.18,13938.0,984.79,985.71,977.18,977.18,13938.0
2020-06-22 15:30:00,978.67,982.82,977.49,982.2,7108.0,978.67,982.82,977.49,982.2,7108.0
2020-06-22 15:40:00,982.71,986.45,980.86,983.85,11130.0,982.71,986.45,980.86,983.85,11130.0
2020-06-22 15:50:00,983.71,986.56,981.93,986.56,18248.0,983.71,986.56,981.93,986.56,18248.0
2020-06-23 09:30:00,995.3,996.0,977.5,977.51,20331.0,995.3,996.0,977.5,977.51,20331.0
2020-06-23 09:40:00,979.14,988.4,977.5,986.0,11232.0,979.14,988.4,977.5,986.0,11232.0
2020-06-23 09:50:00,986.96,988.34,984.0,985.0,4000.0,986.96,988.34,984.0,985.0,4000.0
2020-06-23 10:00:00,985.0,986.01,979.64,979.64,8124.0,985.0,986.01,979.64,979.64,8124.0
2020-06-23 10:10:00,981.12,989.59,980.95,989.59,3800.0,981.12,989.59,980.95,989.59,3800.0
2020-06-23 10:20:00,988.01,994.01,986.25,992.23,5900.0,988.01,994.01,986.25,992.23,5900.0
2020-06-23 10:30:00,993.11,994.51,990.87,993.9,8874.0,993.11,994.51,990.87,993.9,8874.0
2020-06-23 10:40:00,994.53,996.84,991.33,991.86,4520.0,994.53,996.84,991.33,991.86,4520.0
2020-06-23 10:50:00,994.7,995.29,994.34,995.29,1200.0,994.7,995.29,994.34,995.29,1200.0
2020-06-23 11:00:00,994.95,998.11,994.22,997.86,5272.0,994.95,998.11,994.22,997.86,5272.0
2020-06-23 11:10:00,997.05,998.05,996.22,996.36,4983.0,997.05,998.05,996.22,996.36,4983.0
2020-06-23 11:20:00,996.51,997.98,996.15,997.18,4600.0,996.51,997.98,996.15,997.18,4600.0
2020-06-23 11:30:00,996.41,997.66,994.46,994.71,3855.0,996.41,997.66,994.46,994.71,3855.0
2020-06-23 11:40:00,994.05,995.31,993.0,994.98,2528.0,994.05,995.31,993.0,994.98,2528.0
2020-06-23 11:50:00,993.76,995.0,993.05,993.98,3142.0,993.76,995.0,993.05,993.98,3142.0
2020-06-23 12:00:00,994.54,996.68,992.65,992.65,3400.0,994.54,996.68,992.65,992.65,3400.0
2020-06-23 12:10:00,994.83,996.24,992.77,995.09,2331.0,994.83,996.24,992.77,995.09,2331.0
2020-06-23 12:20:00,995.12,996.23,994.55,994.92,2850.0,995.12,996.23,994.55,994.92,2850.0
2020-06-23 12:30:00,994.91,995.77,994.37,994.38,1100.0,994.91,995.77,994.37,994.38,1100.0
2020-06-23 12:40:00,993.51,994.37,993.15,994.0,2200.0,993.51,994.37,993.15,994.0,2200.0
2020-06-23 12:50:00,993.1,993.36,990.17,991.56,2200.0,993.1,993.36,990.17,991.56,2200.0
2020-06-23 13:00:00,991.12,992.68,991.11,992.3,3320.0,991.12,992.68,991.11,992.3,3320.0
2020-06-23 13:10:00,991.63,992.07,988.3,988.52,3188.0,991.63,992.07,988.3,988.52,3188.0
2020-06-23 13:20:00,989.55,990.82,988.56,989.68,2400.0,989.55,990.82,988.56,989.68,2400.0
2020-06-23 13:30:00,991.0,992.49,989.98,991.67,6500.0,991.0,992.49,989.98,991.67,6500.0
2020-06-23 13:40:00,992.5,992.5,990.83,992.04,3200.0,992.5,992.5,990.83,992.04,3200.0
2020-06-23 13:50:00,991.01,991.44,989.92,991.2,8754.0,991.01,991.44,989.92,991.2,8754.0
2020-06-23 14:00:00,990.58,990.58,988.55,988.92,2100.0,990.58,990.58,988.55,988.92,2100.0
2020-06-23 14:10:00,989.03,990.1,988.04,990.09,3910.0,989.03,990.1,988.04,990.09,3910.0
2020-06-23 14:20:00,989.7,990.84,989.63,990.83,2200.0,989.7,990.84,989.63,990.83,2200.0
2020-06-23 14:30:00,991.31,994.23,991.31,994.23,2163.0,991.31,994.23,991.31,994.23,2163.0
2020-06-23 14:40:00,994.27,994.34,991.42,993.0,1965.0,994.27,994.34,991.42,993.0,1965.0
2020-06-23 14:50:00,991.03,992.89,990.16,992.89,2140.0,991.03,992.89,990.16,992.89,2140.0
2020-06-23 15:00:00,991.75,991.75,989.64,991.0,3680.0,991.75,991.75,989.64,991.0,3680.0
2020-06-23 15:10:00,990.85,991.46,989.51,990.55,2100.0,990.85,991.46,989.51,990.55,2100.0
2020-06-23 15:20:00,990.0,990.0,982.8,982.93,4596.0,990.0,990.0,982.8,982.93,4596.0
2020-06-23 15:30:00,983.07,983.07,980.52,982.31,6162.0,983.07,983.07,980.52,982.31,6162.0
2020-06-23 15:40:00,981.62,982.01,978.85,979.22,8883.0,981.62,982.01,978.85,979.22,8883.0
2020-06-23 15:50:00,977.73,979.15,976.38,977.9,21116.0,977.73,979.15,976.38,977.9,21116.0
2020-06-24 09:30:00,978.34,988.52,976.49,986.85,8381.0,978.34,988.52,976.49,986.85,8381.0
2020-06-24 09:40:00,987.0,988.49,981.49,981.49,8581.0,987.0,988.49,981.49,981.49,8581.0
2020-06-24 09:50:00,980.51,981.99,973.02,975.56,7304.0,980.51,981.99,973.02,975.56,7304.0
2020-06-24 10:00:00,974.06,977.47,972.52,977.37,2548.0,974.06,977.47,972.52,977.37,2548.0
2020-06-24 10:10:00,977.73,983.45,977.73,980.99,5005.0,977.73,983.45,977.73,980.99,5005.0
2020-06-24 10:20:00,981.06,987.99,979.98,987.94,5950.0,981.06,987.99,979.98,987.94,5950.0
2020-06-24 10:30:00,987.31,987.31,977.0,979.1,5455.0,987.31,987.31,977.0,979.1,5455.0
2020-06-24 10:40:00,979.15,981.57,977.02,979.89,4296.0,979.15,981.57,977.02,979.89,4296.0
2020-06-24 10:50:00,979.3,980.71,975.96,978.02,7753.0,979.3,980.71,975.96,978.02,7753.0
2020-06-24 11:00:00,977.23,978.85,973.26,973.26,3220.0,977.23,978.85,973.26,973.26,3220.0
2020-06-24 11:10:00,973.0,973.0,955.66,955.66,6762.0,973.0,973.0,955.66,955.66,6762.0
2020-06-24 11:20:00,958.01,964.3,957.91,961.6,9346.0,958.01,964.3,957.91,961.6,9346.0
2020-06-24 11:30:00,961.37,964.21,957.35,957.35,5903.0,961.37,964.21,957.35,957.35,5903.0
2020-06-24 11:40:00,957.5,957.51,942.0,945.94,21125.0,957.5,957.51,942.0,945.94,21125.0
2020-06-24 11:50:00,946.84,953.71,944.1,952.25,10264.0,946.84,953.71,944.1,952.25,10264.0
2020-06-24 12:00:00,953.71,954.55,950.0,950.28,9245.0,953.71,954.55,950.0,950.28,9245.0
2020-06-24 12:10:00,951.2,956.51,945.09,955.99,3099.0,951.2,956.51,945.09,955.99,3099.0
2020-06-24 12:20:00,957.0,957.45,949.03,950.99,10177.0,957.0,957.45,949.03,950.99,10177.0
2020-06-24 12:30:00,951.29,954.48,951.0,954.48,3400.0,951.29,954.48,951.0,954.48,3400.0
2020-06-24 12:40:00,954.97,961.0,954.96,960.26,2545.0,954.97,961.0,954.96,960.26,2545.0
2020-06-24 12:50:00,960.26,960.26,954.58,959.38,6644.0,960.26,960.26,954.58,959.38,6644.0
2020-06-24 13:00:00,958.58,964.97,958.28,962.5,4140.0,958.58,964.97,958.28,962.5,4140.0
2020-06-24 13:10:00,964.8,966.68,964.49,964.49,1600.0,964.8,966.68,964.49,964.49,1600.0
2020-06-24 13:20:00,963.67,963.67,956.36,956.94,2800.0,963.67,963.67,956.36,956.94,2800.0
2020-06-24 13:30:00,955.67,960.22,954.4,960.22,2386.0,955.67,960.22,954.4,960.22,2386.0
2020-06-24 13:40:00,959.63,961.0,956.81,956.82,2755.0,959.63,961.0,956.81,956.82,2755.0
2020-06-24 13:50:00,959.85,960.59,958.33,959.01,1200.0,959.85,960.59,958.33,959.01,1200.0
2020-06-24 14:00:00,958.46,958.55,954.67,957.1,3240.0,958.46,958.55,954.67,957.1,3240.0
2020-06-24 14:10:00,955.14,957.64,954.71,956.21,2463.0,955.14,957.64,954.71,956.21,2463.0
2020-06-24 14:20:00,956.7,957.51,953.58,956.11,1958.0,956.7,957.51,953.58,956.11,1958.0
2020-06-24 14:30:00,955.85,956.78,952.34,952.34,3992.0,955.85,956.78,952.34,952.34,3992.0
2020-06-24 14:40:00,952.62,953.35,947.91,949.86,19031.0,952.62,953.35,947.91,949.86,19031.0
2020-06-24 14:50:00,945.2,954.18,945.2,949.78,11079.0,945.2,954.18,945.2,949.78,11079.0
2020-06-24 15:00:00,948.6,953.89,948.6,952.15,10826.0,948.6,953.89,948.6,952.15,10826.0
2020-06-24 15:10:00,952.16,960.37,950.91,960.24,6951.0,952.16,960.37,950.91,960.24,6951.0
2020-06-24 15:20:00,959.44,959.44,952.65,954.2,5075.0,959.44,959.44,952.65,954.2,5075.0
2020-06-24 15:30:00,954.5,955.97,952.22,953.17,6520.0,954.5,955.97,952.22,953.17,6520.0
2020-06-24 15:40:00,953.34,956.84,952.85,952.85,15255.0,953.34,956.84,952.85,952.85,15255.0
2020-06-24 15:50:00,952.01,956.41,948.78,954.52,22694.0,952.01,956.41,948.78,954.52,22694.0
2020-06-25 09:30:00,950.35,957.07,949.53,953.86,11160.0,950.35,957.07,949.53,953.86,11160.0
2020-06-25 09:40:00,953.72,954.64,944.35,948.22,8900.0,953.72,954.64,944.35,948.22,8900.0
2020-06-25 09:50:00,945.75,954.89,945.75,954.75,5167.0,945.75,954.89,945.75,954.75,5167.0
2020-06-25 10:00:00,955.87,957.92,948.96,952.79,6395.0,955.87,957.92,948.96,952.79,6395.0
2020-06-25 10:10:00,953.0,957.96,952.17,952.6,3922.0,953.0,957.96,952.17,952.6,3922.0
2020-06-25 10:20:00,955.45,961.82,954.41,960.0,4060.0,955.45,961.82,954.41,960.0,4060.0
2020-06-25 10:30:00,961.43,963.0,958.29,963.0,8210.0,961.43,963.0,958.29,963.0,8210.0
2020-06-25 10:40:00,963.61,964.99,960.73,963.99,3920.0,963.61,964.99,960.73,963.99,3920.0
2020-06-25 10:50:00,962.4,965.34,960.94,964.28,2648.0,962.4,965.34,960.94,964.28,2648.0
2020-06-25 11:00:00,964.07,964.07,960.18,960.74,1000.0,964.07,964.07,960.18,960.74,1000.0
2020-06-25 11:10:00,963.66,968.36,961.24,968.36,2003.0,963.66,968.36,961.24,968.36,2003.0
2020-06-25 11:20:00,967.0,967.15,965.62,967.0,1856.0,967.0,967.15,965.62,967.0,1856.0
2020-06-25 11:30:00,965.4,967.65,962.98,965.29,1565.0,965.4,967.65,962.98,965.29,1565.0
2020-06-25 11:40:00,964.0,966.98,961.71,965.81,1255.0,964.0,966.98,961.71,965.81,1255.0
2020-06-25 11:50:00,967.64,970.39,966.92,970.39,1918.0,967.64,970.39,966.92,970.39,1918.0
2020-06-25 12:00:00,970.39,972.95,968.83,970.33,3600.0,970.39,972.95,968.83,970.33,3600.0
2020-06-25 12:10:00,969.25,970.88,969.24,970.88,2101.0,969.25,970.88,969.24,970.88,2101.0
2020-06-25 12:20:00,971.15,971.15,966.64,966.64,1596.0,971.15,971.15,966.64,966.64,1596.0
2020-06-25 12:30:00,967.96,969.0,966.94,969.0,898.0,967.96,969.0,966.94,969.0,898.0
2020-06-25 12:40:00,969.79,969.79,968.01,968.01,552.0,969.79,969.79,968.01,968.01,552.0
2020-06-25 12:50:00,966.95,966.95,963.8,963.8,2648.0,966.95,966.95,963.8,963.8,2648.0
2020-06-25 13:00:00,963.45,965.56,961.33,961.37,4121.0,963.45,965.56,961.33,961.37,4121.0
2020-06-25 13:10:00,963.77,964.9,963.59,964.9,600.0,963.77,964.9,963.59,964.9,600.0
2020-06-25 13:20:00,963.88,964.12,962.01,964.12,700.0,963.88,964.12,962.01,964.12,700.0
2020-06-25 13:30:00,963.51,966.5,963.51,966.5,900.0,963.51,966.5,963.51,966.5,900.0
2020-06-25 13:40:00,966.91,968.96,966.91,967.18,1000.0,966.91,968.96,966.91,967.18,1000.0
2020-06-25 13:50:00,967.69,968.54,963.84,963.84,2106.0,967.69,968.54,963.84,963.84,2106.0
2020-06-25 14:00:00,963.85,964.65,962.0,962.0,1899.0,963.85,964.65,962.0,962.0,1899.0
2020-06-25 14:10:00,960.78,961.42,959.67,959.67,1000.0,960.78,961.42,959.67,959.67,1000.0
2020-06-25 14:20:00,959.67,959.67,956.05,957.57,1949.0,959.67,959.67,956.05,957.57,1949.0
2020-06-25 14:30:00,955.85,956.86,952.01,954.91,6078.0,955.85,956.86,952.01,954.91,6078.0
2020-06-25 14:40:00,956.37,957.85,955.71,956.66,900.0,956.37,957.85,955.71,956.66,900.0
2020-06-25 14:50:00,956.62,958.8,955.81,957.63,4687.0,956.62,958.8,955.81,957.63,4687.0
2020-06-25 15:00:00,957.11,965.11,956.32,961.18,4550.0,957.11,965.11,956.32,961.18,4550.0
2020-06-25 15:10:00,962.2,966.53,961.77,963.83,1225.0,962.2,966.53,961.77,963.83,1225.0
2020-06-25 15:20:00,964.85,968.83,964.84,967.1,2815.0,964.85,968.83,964.84,967.1,2815.0
2020-06-25 15:30:00,964.91,966.98,964.91,965.33,2500.0,964.91,966.98,964.91,965.33,2500.0
2020-06-25 15:40:00,966.73,966.73,962.68,963.63,4452.0,966.73,966.73,962.68,963.63,4452.0
2020-06-25 15:50:00,964.72,971.8,962.01,969.28,12331.0,964.72,971.8,962.01,969.28,12331.0
2020-06-26 09:30:00,974.51,977.77,971.01,975.0,9049.0,974.51,977.77,971.01,975.0,9049.0
2020-06-26 09:40:00,965.3,971.05,963.39,967.76,5767.0,965.3,971.05,963.39,967.76,5767.0
2020-06-26 09:50:00,966.11,974.84,965.84,973.66,4723.0,966.11,974.84,965.84,973.66,4723.0
2020-06-26 10:00:00,974.43,975.21,968.0,969.83,8101.0,974.43,975.21,968.0,969.83,8101.0
2020-06-26 10:10:00,968.33,968.33,952.62,954.23,9985.0,968.33,968.33,952.62,954.23,9985.0
2020-06-26 10:20:00,954.95,961.5,954.43,961.5,3010.0,954.95,961.5,954.43,961.5,3010.0
2020-06-26 10:30:00,962.91,962.91,953.13,953.13,2680.0,962.91,962.91,953.13,953.13,2680.0
2020-06-26 10:40:00,953.39,958.27,953.39,956.4,2909.0,953.39,958.27,953.39,956.4,2909.0
2020-06-26 10:50:00,956.47,962.31,955.0,961.69,3800.0,956.47,962.31,955.0,961.69,3800.0
2020-06-26 11:00:00,961.49,968.28,960.07,966.59,9399.0,961.49,968.28,960.07,966.59,9399.0
2020-06-26 11:10:00,966.2,968.77,964.4,967.1,5769.0,966.2,968.77,964.4,967.1,5769.0
2020-06-26 11:20:00,966.8,970.0,966.79,969.7,4500.0,966.8,970.0,966.79,969.7,4500.0
2020-06-26 11:30:00,968.65,974.08,968.1,974.08,5772.0,968.65,974.08,968.1,974.08,5772.0
2020-06-26 11:40:00,974.09,979.37,973.81,979.36,5658.0,974.09,979.37,973.81,979.36,5658.0
2020-06-26 11:50:00,979.45,980.0,978.0,979.82,8946.0,979.45,980.0,978.0,979.82,8946.0
2020-06-26 12:00:00,978.07,978.94,974.57,974.57,3655.0,978.07,978.94,974.57,974.57,3655.0
2020-06-26 12:10:00,975.21,977.69,973.57,973.58,3001.0,975.21,977.69,973.57,973.58,3001.0
2020-06-26 12:20:00,971.91,979.84,971.9,979.72,4275.0,971.91,979.84,971.9,979.72,4275.0
2020-06-26 12:30:00,978.71,980.22,977.87,979.58,5197.0,978.71,980.22,977.87,979.58,5197.0
2020-06-26 12:40:00,979.84,981.46,978.0,981.46,4654.0,979.84,981.46,978.0,981.46,4654.0
2020-06-26 12:50:00,980.95,981.48,979.33,981.29,5047.0,980.95,981.48,979.33,981.29,5047.0
2020-06-26 13:00:00,980.7,981.42,980.09,980.09,2403.0,980.7,981.42,980.09,980.09,2403.0
2020-06-26 13:10:00,980.27,982.48,979.82,982.48,2929.0,980.27,982.48,979.82,982.48,2929.0
2020-06-26 13:20:00,981.75,983.0,981.46,981.47,3500.0,981.75,983.0,981.46,981.47,3500.0
2020-06-26 13:30:00,981.0,983.93,979.9,983.05,4282.0,981.0,983.93,979.9,983.05,4282.0
2020-06-26 13:40:00,983.97,985.0,982.41,985.0,2290.0,983.97,985.0,982.41,985.0,2290.0
2020-06-26 13:50:00,985.03,985.03,979.15,980.4,3912.0,985.03,985.03,979.15,980.4,3912.0
2020-06-26 14:00:00,978.72,982.61,976.8,981.42,9627.0,978.72,982.61,976.8,981.42,9627.0
2020-06-26 14:10:00,981.97,981.97,978.05,981.4,4735.0,981.97,981.97,978.05,981.4,4735.0
2020-06-26 14:20:00,980.9,984.61,979.98,980.93,5000.0,980.9,984.61,979.98,980.93,5000.0
2020-06-26 14:30:00,982.46,982.5,977.33,979.9,4540.0,982.46,982.5,977.33,979.9,4540.0
2020-06-26 14:40:00,979.26,979.98,975.01,978.71,7023.0,979.26,979.98,975.01,978.71,7023.0
2020-06-26 14:50:00,978.31,980.69,973.0,973.0,9106.0,978.31,980.69,973.0,973.0,9106.0
2020-06-26 15:00:00,975.65,975.65,971.17,971.17,4589.0,975.65,975.65,971.17,971.17,4589.0
2020-06-26 15:10:00,971.57,973.49,969.68,969.68,4915.0,971.57,973.49,969.68,969.68,4915.0
2020-06-26 15:20:00,970.42,971.78,967.62,971.77,8420.0,970.42,971.78,967.62,971.77,8420.0
2020-06-26 15:30:00,971.79,971.79,968.11,969.09,4261.0,971.79,971.79,968.11,969.09,4261.0
2020-06-26 15:40:00,969.18,976.03,969.18,972.9,5756.0,969.18,976.03,969.18,972.9,5756.0
2020-06-26 15:50:00,972.57,981.6,971.49,973.37,46630.0,972.57,981.6,971.49,973.37,46630.0
2020-06-29 09:30:00,970.3,971.01,957.74,961.86,9709.0,970.3,971.01,957.74,961.86,9709.0
2020-06-29 09:40:00,957.68,961.58,950.27,952.18,11055.0,957.68,961.58,950.27,952.18,11055.0
2020-06-29 09:50:00,955.0,962.6,949.98,962.59,6684.0,955.0,962.6,949.98,962.59,6684.0
2020-06-29 10:00:00,964.38,969.05,962.37,966.78,10196.0,964.38,969.05,962.37,966.78,10196.0
2020-06-29 10:10:00,966.79,971.76,965.13,970.59,9984.0,966.79,971.76,965.13,970.59,9984.0
2020-06-29 10:20:00,972.0,974.24,969.4,971.27,2380.0,972.0,974.24,969.4,971.27,2380.0
2020-06-29 10:30:00,974.25,976.4,970.1,976.4,3910.0,974.25,976.4,970.1,976.4,3910.0
2020-06-29 10:40:00,975.84,977.99,971.88,975.98,2618.0,975.84,977.99,971.88,975.98,2618.0
2020-06-29 10:50:00,976.0,976.0,972.0,973.07,4609.0,976.0,976.0,972.0,973.07,4609.0
2020-06-29 11:00:00,973.66,975.0,971.61,973.79,2180.0,973.66,975.0,971.61,973.79,2180.0
2020-06-29 11:10:00,973.72,975.31,970.0,973.87,2467.0,973.72,975.31,970.0,973.87,2467.0
2020-06-29 11:20:00,975.22,982.0,975.01,982.0,5257.0,975.22,982.0,975.01,982.0,5257.0
2020-06-29 11:30:00,983.47,983.47,979.86,980.01,4018.0,983.47,983.47,979.86,980.01,4018.0
2020-06-29 11:40:00,980.81,984.21,979.33,984.12,3726.0,980.81,984.21,979.33,984.12,3726.0
2020-06-29 11:50:00,983.9,984.9,981.49,984.21,2868.0,983.9,984.9,981.49,984.21,2868.0
2020-06-29 12:00:00,983.27,985.86,980.93,985.56,1768.0,983.27,985.86,980.93,985.56,1768.0
2020-06-29 12:10:00,984.36,985.64,983.86,985.64,3928.0,984.36,985.64,983.86,985.64,3928.0
2020-06-29 12:20:00,985.45,986.78,984.49,985.67,2627.0,985.45,986.78,984.49,985.67,2627.0
2020-06-29 12:30:00,985.84,987.0,982.95,983.0,2172.0,985.84,987.0,982.95,983.0,2172.0
2020-06-29 12:40:00,984.56,984.56,981.59,981.72,1600.0,984.56,984.56,981.59,981.72,1600.0
2020-06-29 12:50:00,981.12,984.5,981.12,983.86,1408.0,981.12,984.5,981.12,983.86,1408.0
2020-06-29 13:00:00,984.91,984.91,982.49,982.49,1100.0,984.91,984.91,982.49,982.49,1100.0
2020-06-29 13:10:00,982.29,983.34,980.71,980.71,2379.0,982.29,983.34,980.71,980.71,2379.0
2020-06-29 13:20:00,982.64,983.01,981.15,981.15,900.0,982.64,983.01,981.15,981.15,900.0
2020-06-29 13:30:00,982.36,983.55,981.69,983.33,1495.0,982.36,983.55,981.69,983.33,1495.0
2020-06-29 13:40:00,983.29,985.14,982.39,985.14,2048.0,983.29,985.14,982.39,985.14,2048.0
2020-06-29 13:50:00,984.7,984.7,981.14,981.14,1400.0,984.7,984.7,981.14,981.14,1400.0
2020-06-29 14:00:00,981.82,981.93,977.19,979.83,4016.0,981.82,981.93,977.19,979.83,4016.0
2020-06-29 14:10:00,978.06,981.98,978.05,981.98,1424.0,978.06,981.98,978.05,981.98,1424.0
2020-06-29 14:20:00,982.09,982.52,978.12,978.12,1295.0,982.09,982.52,978.12,978.12,1295.0
2020-06-29 14:30:00,978.14,979.97,977.7,979.26,3423.0,978.14,979.97,977.7,979.26,3423.0
2020-06-29 14:40:00,979.03,979.14,972.56,972.61,1719.0,979.03,979.14,972.56,972.61,1719.0
2020-06-29 14:50:00,972.58,973.76,971.04,973.76,1558.0,972.58,973.76,971.04,973.76,1558.0
2020-06-29 15:00:00,973.76,973.76,969.3,969.3,5900.0,973.76,973.76,969.3,969.3,5900.0
2020-06-29 15:10:00,969.27,970.15,965.6,970.15,2006.0,969.27,970.15,965.6,970.15,2006.0
2020-06-29 15:20:00,968.19,973.06,968.19,973.06,2152.0,968.19,973.06,968.19,973.06,2152.0
2020-06-29 15:30:00,973.0,975.72,973.0,974.94,4016.0,973.0,975.72,973.0,974.94,4016.0
2020-06-29 15:40:00,974.41,975.34,971.99,974.67,5125.0,974.41,975.34,971.99,974.67,5125.0
2020-06-29 15:50:00,975.04,982.54,975.04,980.51,20323.0,975.04,982.54,975.04,980.51,20323.0
2020-06-30 09:30:00,982.0,989.99,982.0,985.11,7482.0,982.0,989.99,982.0,985.11,7482.0
2020-06-30 09:40:00,985.14,987.65,982.75,984.27,5071.0,985.14,987.65,982.75,984.27,5071.0
2020-06-30 09:50:00,982.56,988.96,980.04,988.96,1535.0,982.56,988.96,980.04,988.96,1535.0
2020-06-30 10:00:00,985.74,986.57,982.63,984.47,2797.0,985.74,986.57,982.63,984.47,2797.0
2020-06-30 10:10:00,982.4,983.45,981.26,982.45,5921.0,982.4,983.45,981.26,982.45,5921.0
2020-06-30 10:20:00,983.62,983.66,977.52,977.6,3492.0,983.62,983.66,977.52,977.6,3492.0
2020-06-30 10:30:00,977.65,981.64,977.51,980.45,2900.0,977.65,981.64,977.51,980.45,2900.0
2020-06-30 10:40:00,981.69,983.54,979.02,979.87,2071.0,981.69,983.54,979.02,979.87,2071.0
2020-06-30 10:50:00,979.86,980.99,978.29,978.29,3467.0,979.86,980.99,978.29,978.29,3467.0
2020-06-30 11:00:00,977.83,982.35,977.83,979.23,2100.0,977.83,982.35,977.83,979.23,2100.0
2020-06-30 11:10:00,980.47,982.32,978.37,978.37,3100.0,980.47,982.32,978.37,978.37,3100.0
2020-06-30 11:20:00,979.17,979.17,976.16,977.2,1400.0,979.17,979.17,976.16,977.2,1400.0
2020-06-30 11:30:00,975.85,977.72,975.01,977.71,1415.0,975.85,977.72,975.01,977.71,1415.0
2020-06-30 11:40:00,977.69,977.7,975.51,976.72,1205.0,977.69,977.7,975.51,976.72,1205.0
2020-06-30 11:50:00,976.91,977.51,976.45,976.73,1042.0,976.91,977.51,976.45,976.73,1042.0
2020-06-30 12:00:00,976.44,977.92,974.36,974.36,3832.0,976.44,977.92,974.36,974.36,3832.0
2020-06-30 12:10:00,976.77,979.2,976.17,979.2,2800.0,976.77,979.2,976.17,979.2,2800.0
2020-06-30 12:20:00,978.67,979.91,977.56,979.84,4100.0,978.67,979.91,977.56,979.84,4100.0
2020-06-30 12:30:00,978.75,981.55,978.75,980.29,2700.0,978.75,981.55,978.75,980.29,2700.0
2020-06-30 12:40:00,979.96,980.07,975.45,975.94,2565.0,979.96,980.07,975.45,975.94,2565.0
2020-06-30 12:50:00,976.86,978.8,976.16,977.94,1050.0,976.86,978.8,976.16,977.94,1050.0
2020-06-30 13:00:00,978.78,978.78,975.45,976.48,1800.0,978.78,978.78,975.45,976.48,1800.0
2020-06-30 13:10:00,976.16,976.51,973.8,973.8,1596.0,976.16,976.51,973.8,973.8,1596.0
2020-06-30 13:20:00,971.6,973.41,971.01,972.88,3638.0,971.6,973.41,971.01,972.88,3638.0
2020-06-30 13:30:00,973.08,974.75,972.29,972.29,2113.0,973.08,974.75,972.29,972.29,2113.0
2020-06-30 13:40:00,972.67,973.31,972.55,972.91,600.0,972.67,973.31,972.55,972.91,600.0
2020-06-30 13:50:00,972.45,973.33,972.45,973.32,800.0,972.45,973.33,972.45,973.32,800.0
2020-06-30 14:00:00,972.7,972.7,971.01,971.68,3748.0,972.7,972.7,971.01,971.68,3748.0
2020-06-30 14:10:00,972.33,975.49,972.29,975.35,4800.0,972.33,975.49,972.29,975.35,4800.0
2020-06-30 14:20:00,974.72,976.99,974.72,976.99,1820.0,974.72,976.99,974.72,976.99,1820.0
2020-06-30 14:30:00,976.3,977.13,974.57,976.93,5099.0,976.3,977.13,974.57,976.93,5099.0
2020-06-30 14:40:00,976.03,976.99,975.07,975.62,5702.0,976.03,976.99,975.07,975.62,5702.0
2020-06-30 14:50:00,975.49,976.97,975.48,976.97,1304.0,975.49,976.97,975.48,976.97,1304.0
2020-06-30 15:00:00,977.72,977.72,975.41,976.13,3775.0,977.72,977.72,975.41,976.13,3775.0
2020-06-30 15:10:00,977.41,980.19,976.31,979.9,5112.0,977.41,980.19,976.31,979.9,5112.0
2020-06-30 15:20:00,980.14,981.99,979.83,981.77,7751.0,980.14,981.99,979.83,981.77,7751.0
2020-06-30 15:30:00,981.38,982.47,980.28,980.43,8933.0,981.38,982.47,980.28,980.43,8933.0
2020-06-30 15:40:00,981.31,981.32,979.2,980.16,6433.0,981.31,981.32,979.2,980.16,6433.0
2020-06-30 15:50:00,980.09,986.89,980.0,985.43,17538.0,980.09,986.89,980.0,985.43,17538.0
2020-07-01 09:30:00,985.0,993.05,981.32,986.47,14070.0,985.0,993.05,981.32,986.47,14070.0
2020-07-01 09:40:00,986.02,988.98,978.8,980.92,6255.0,986.02,988.98,978.8,980.92,6255.0
2020-07-01 09:50:00,979.0,980.01,973.01,976.28,6560.0,979.0,980.01,973.01,976.28,6560.0
2020-07-01 10:00:00,977.37,983.73,974.81,982.36,6648.0,977.37,983.73,974.81,982.36,6648.0
2020-07-01 10:10:00,984.15,984.73,981.99,984.73,2549.0,984.15,984.73,981.99,984.73,2549.0
2020-07-01 10:20:00,987.36,989.0,984.76,987.51,6443.0,987.36,989.0,984.76,987.51,6443.0
2020-07-01 10:30:00,988.29,991.11,987.59,990.18,4405.0,988.29,991.11,987.59,990.18,4405.0
2020-07-01 10:40:00,990.21,991.27,984.75,985.03,5621.0,990.21,991.27,984.75,985.03,5621.0
2020-07-01 10:50:00,984.52,984.53,980.01,981.3,4713.0,984.52,984.53,980.01,981.3,4713.0
2020-07-01 11:00:00,982.61,982.78,978.65,982.35,7756.0,982.61,982.78,978.65,982.35,7756.0
2020-07-01 11:10:00,982.3,983.8,980.18,981.46,5477.0,982.3,983.8,980.18,981.46,5477.0
2020-07-01 11:20:00,982.1,982.12,976.59,976.6,3444.0,982.1,982.12,976.59,976.6,3444.0
2020-07-01 11:30:00,975.12,979.04,974.13,978.08,10879.0,975.12,979.04,974.13,978.08,10879.0
2020-07-01 11:40:00,978.99,979.41,977.75,977.83,5499.0,978.99,979.41,977.75,977.83,5499.0
2020-07-01 11:50:00,978.14,978.68,976.38,977.4,5591.0,978.14,978.68,976.38,977.4,5591.0
2020-07-01 12:00:00,977.3,980.38,976.4,979.2,7922.0,977.3,980.38,976.4,979.2,7922.0
2020-07-01 12:10:00,978.71,978.9,975.0,975.33,3979.0,978.71,978.9,975.0,975.33,3979.0
2020-07-01 12:20:00,975.91,976.13,975.21,975.32,2000.0,975.91,976.13,975.21,975.32,2000.0
2020-07-01 12:30:00,974.45,976.25,973.75,974.7,3787.0,974.45,976.25,973.75,974.7,3787.0
2020-07-01 12:40:00,975.15,975.37,971.81,971.82,6000.0,975.15,975.37,971.81,971.82,6000.0
2020-07-01 12:50:00,971.99,973.33,970.56,972.0,5111.0,971.99,973.33,970.56,972.0,5111.0
2020-07-01 13:00:00,971.04,971.69,970.85,971.29,4655.0,971.04,971.69,970.85,971.29,4655.0
2020-07-01 13:10:00,971.52,973.28,968.83,969.22,7545.0,971.52,973.28,968.83,969.22,7545.0
2020-07-01 13:20:00,971.24,972.7,971.24,972.7,2815.0,971.24,972.7,971.24,972.7,2815.0
2020-07-01 13:30:00,973.32,975.24,973.31,974.98,4000.0,973.32,975.24,973.31,974.98,4000.0
2020-07-01 13:40:00,974.65,975.56,972.96,973.09,3315.0,974.65,975.56,972.96,973.09,3315.0
2020-07-01 13:50:00,973.36,974.53,972.99,973.89,1400.0,973.36,974.53,972.99,973.89,1400.0
2020-07-01 14:00:00,974.12,978.61,974.12,978.61,3396.0,974.12,978.61,974.12,978.61,3396.0
2020-07-01 14:10:00,978.07,979.23,977.34,978.43,3320.0,978.07,979.23,977.34,978.43,3320.0
2020-07-01 14:20:00,978.48,979.23,978.0,978.56,6714.0,978.48,979.23,978.0,978.56,6714.0
2020-07-01 14:30:00,979.37,979.79,973.4,974.58,6634.0,979.37,979.79,973.4,974.58,6634.0
2020-07-01 14:40:00,974.58,976.73,974.35,975.23,6937.0,974.58,976.73,974.35,975.23,6937.0
2020-07-01 14:50:00,975.5,977.15,975.3,976.45,5879.0,975.5,977.15,975.3,976.45,5879.0
2020-07-01 15:00:00,976.44,976.72,973.27,974.3,6957.0,976.44,976.72,973.27,974.3,6957.0
2020-07-01 15:10:00,974.32,974.92,972.01,974.29,11920.0,974.32,974.92,972.01,974.29,11920.0
2020-07-01 15:20:00,973.31,975.99,973.31,975.42,9752.0,973.31,975.99,973.31,975.42,9752.0
2020-07-01 15:30:00,975.27,980.33,975.02,980.33,14240.0,975.27,980.33,975.02,980.33,14240.0
2020-07-01 15:40:00,980.5,981.61,977.24,977.54,21113.0,980.5,981.61,977.24,977.54,21113.0
2020-07-01 15:50:00,977.4,980.12,976.73,977.23,40441.0,977.4,980.12,976.73,977.23,40441.0
2020-07-02 09:30:00,991.91,997.99,985.33,988.15,12924.0,991.91,997.99,985.33,988.15,12924.0
2020-07-02 09:40:00,987.01,991.0,985.62,989.27,5440.0,987.01,991.0,985.62,989.27,5440.0
2020-07-02 09:50:00,991.7,995.69,991.0,991.49,6796.0,991.7,995.69,991.0,991.49,6796.0
2020-07-02 10:00:00,989.11,992.99,988.05,992.48,2602.0,989.11,992.99,988.05,992.48,2602.0
2020-07-02 10:10:00,992.7,993.75,989.87,993.74,2603.0,992.7,993.75,989.87,993.74,2603.0
2020-07-02 10:20:00,993.96,995.37,991.5,992.22,5577.0,993.96,995.37,991.5,992.22,5577.0
2020-07-02 10:30:00,992.54,994.59,990.0,992.15,3089.0,992.54,994.59,990.0,992.15,3089.0
2020-07-02 10:40:00,993.42,995.33,993.42,994.28,2312.0,993.42,995.33,993.42,994.28,2312.0
2020-07-02 10:50:00,995.38,996.38,992.94,994.15,4586.0,995.38,996.38,992.94,994.15,4586.0
2020-07-02 11:00:00,994.0,994.95,989.45,990.0,1100.0,994.0,994.95,989.45,990.0,1100.0
2020-07-02 11:10:00,991.33,994.0,990.15,994.0,5115.0,991.33,994.0,990.15,994.0,5115.0
2020-07-02 11:20:00,993.63,993.63,986.73,988.46,1971.0,993.63,993.63,986.73,988.46,1971.0
2020-07-02 11:30:00,987.41,992.63,987.41,992.44,2100.0,987.41,992.63,987.41,992.44,2100.0
2020-07-02 11:40:00,992.45,996.0,992.45,995.11,4806.0,992.45,996.0,992.45,995.11,4806.0
2020-07-02 11:50:00,993.74,994.65,992.78,994.24,800.0,993.74,994.65,992.78,994.24,800.0
2020-07-02 12:00:00,994.41,994.9,992.36,993.14,3200.0,994.41,994.9,992.36,993.14,3200.0
2020-07-02 12:10:00,994.06,994.78,993.21,993.26,1075.0,994.06,994.78,993.21,993.26,1075.0
2020-07-02 12:20:00,995.0,995.78,994.99,995.78,1686.0,995.0,995.78,994.99,995.78,1686.0
2020-07-02 12:30:00,996.5,996.9,994.11,994.11,2987.0,996.5,996.9,994.11,994.11,2987.0
2020-07-02 12:40:00,992.35,993.17,991.49,991.49,1394.0,992.35,993.17,991.49,991.49,1394.0
2020-07-02 12:50:00,991.5,992.22,989.58,990.88,1642.0,991.5,992.22,989.58,990.88,1642.0
2020-07-02 13:00:00,990.73,992.69,989.58,992.69,1000.0,990.73,992.69,989.58,992.69,1000.0
2020-07-02 13:10:00,992.38,994.23,991.41,994.23,1111.0,992.38,994.23,991.41,994.23,1111.0
2020-07-02 13:20:00,994.26,995.0,993.89,995.0,1300.0,994.26,995.0,993.89,995.0,1300.0
2020-07-02 13:30:00,995.0,995.9,994.91,995.66,3293.0,995.0,995.9,994.91,995.66,3293.0
2020-07-02 13:40:00,995.97,995.97,993.28,993.98,1940.0,995.97,995.97,993.28,993.98,1940.0
2020-07-02 13:50:00,993.2,993.76,990.3,990.3,2820.0,993.2,993.76,990.3,990.3,2820.0
2020-07-02 14:00:00,992.02,992.81,990.46,992.36,2470.0,992.02,992.81,990.46,992.36,2470.0
2020-07-02 14:10:00,991.93,992.95,991.36,992.7,1300.0,991.93,992.95,991.36,992.7,1300.0
2020-07-02 14:20:00,992.91,994.42,992.91,994.42,1000.0,992.91,994.42,992.91,994.42,1000.0
2020-07-02 14:30:00,993.75,994.43,992.67,992.67,1700.0,993.75,994.43,992.67,992.67,1700.0
2020-07-02 14:40:00,991.6,992.81,991.6,992.81,300.0,991.6,992.81,991.6,992.81,300.0
2020-07-02 14:50:00,992.22,992.9,990.9,992.58,2420.0,992.22,992.9,990.9,992.58,2420.0
2020-07-02 15:00:00,992.69,992.7,989.33,989.99,2420.0,992.69,992.7,989.33,989.99,2420.0
2020-07-02 15:10:00,989.99,990.08,988.64,988.65,1500.0,989.99,990.08,988.64,988.65,1500.0
2020-07-02 15:20:00,988.88,990.37,988.22,990.37,3900.0,988.88,990.37,988.22,990.37,3900.0
2020-07-02 15:30:00,990.0,991.8,989.34,990.93,7323.0,990.0,991.8,989.34,990.93,7323.0
2020-07-02 15:40:00,989.45,990.22,985.11,987.86,11844.0,989.45,990.22,985.11,987.86,11844.0
2020-07-02 15:50:00,987.2,988.43,982.6,988.42,16331.0,987.2,988.43,982.6,988.42,16331.0
2020-07-06 09:30:00,1001.93,1014.34,1000.02,1009.83,23092.0,1001.93,1014.34,1000.02,1009.83,23092.0
2020-07-06 09:40:00,1010.05,1013.97,1008.49,1009.27,5712.0,1010.05,1013.97,1008.49,1009.27,5712.0
2020-07-06 09:50:00,1011.49,1016.17,1009.01,1016.09,10909.0,1011.49,1016.17,1009.01,1016.09,10909.0
2020-07-06 10:00:00,1017.0,1018.21,1010.25,1012.45,7777.0,1017.0,1018.21,1010.25,1012.45,7777.0
2020-07-06 10:10:00,1013.94,1014.22,1010.08,1010.11,10105.0,1013.94,1014.22,1010.08,1010.11,10105.0
2020-07-06 10:20:00,1013.42,1016.38,1011.29,1015.03,6597.0,1013.42,1016.38,1011.29,1015.03,6597.0
2020-07-06 10:30:00,1016.61,1020.0,1016.61,1019.77,3983.0,1016.61,1020.0,1016.61,1019.77,3983.0
2020-07-06 10:40:00,1019.41,1023.01,1018.67,1023.0,10714.0,1019.41,1023.01,1018.67,1023.0,10714.0
2020-07-06 10:50:00,1022.02,1024.78,1021.23,1024.27,8173.0,1022.02,1024.78,1021.23,1024.27,8173.0
2020-07-06 11:00:00,1024.22,1029.0,1023.69,1027.98,14001.0,1024.22,1029.0,1023.69,1027.98,14001.0
2020-07-06 11:10:00,1029.51,1033.14,1028.92,1031.35,10604.0,1029.51,1033.14,1028.92,1031.35,10604.0
2020-07-06 11:20:00,1031.39,1032.99,1027.92,1031.05,9254.0,1031.39,1032.99,1027.92,1031.05,9254.0
2020-07-06 11:30:00,1031.72,1033.58,1030.97,1032.01,8088.0,1031.72,1033.58,1030.97,1032.01,8088.0
2020-07-06 11:40:00,1032.69,1033.46,1026.67,1029.38,10918.0,1032.69,1033.46,1026.67,1029.38,10918.0
2020-07-06 11:50:00,1030.78,1035.59,1027.97,1029.39,12200.0,1030.78,1035.59,1027.97,1029.39,12200.0
2020-07-06 12:00:00,1029.36,1029.36,1022.24,1022.63,7416.0,1029.36,1029.36,1022.24,1022.63,7416.0
2020-07-06 12:10:00,1023.69,1023.73,1019.45,1020.12,11669.0,1023.69,1023.73,1019.45,1020.12,11669.0
2020-07-06 12:20:00,1019.01,1019.02,1016.32,1017.05,5348.0,1019.01,1019.02,1016.32,1017.05,5348.0
2020-07-06 12:30:00,1016.45,1020.53,1015.01,1019.62,3072.0,1016.45,1020.53,1015.01,1019.62,3072.0
2020-07-06 12:40:00,1020.53,1024.76,1020.52,1024.61,4395.0,1020.53,1024.76,1020.52,1024.61,4395.0
2020-07-06 12:50:00,1024.86,1025.17,1023.29,1023.45,7173.0,1024.86,1025.17,1023.29,1023.45,7173.0
2020-07-06 13:00:00,1024.69,1024.69,1016.08,1016.45,4204.0,1024.69,1024.69,1016.08,1016.45,4204.0
2020-07-06 13:10:00,1017.9,1018.87,1012.02,1012.82,6119.0,1017.9,1018.87,1012.02,1012.82,6119.0
2020-07-06 13:20:00,1012.15,1012.15,1007.61,1010.24,7047.0,1012.15,1012.15,1007.61,1010.24,7047.0
2020-07-06 13:30:00,1009.08,1011.74,1000.88,1004.3,6987.0,1009.08,1011.74,1000.88,1004.3,6987.0
2020-07-06 13:40:00,1003.96,1005.24,1000.0,1004.69,9151.0,1003.96,1005.24,1000.0,1004.69,9151.0
2020-07-06 13:50:00,1002.8,1002.8,997.79,1000.2,8011.0,1002.8,1002.8,997.79,1000.2,8011.0
2020-07-06 14:00:00,1000.0,1000.86,999.0,1000.44,4700.0,1000.0,1000.86,999.0,1000.44,4700.0
2020-07-06 14:10:00,1000.58,1001.07,996.44,996.44,5474.0,1000.58,1001.07,996.44,996.44,5474.0
2020-07-06 14:20:00,996.91,999.17,996.14,997.85,9248.0,996.91,999.17,996.14,997.85,9248.0
2020-07-06 14:30:00,997.87,999.17,995.96,996.46,4709.0,997.87,999.17,995.96,996.46,4709.0
2020-07-06 14:40:00,996.46,997.71,995.14,997.0,6700.0,996.46,997.71,995.14,997.0,6700.0
2020-07-06 14:50:00,997.84,997.84,995.33,995.94,8307.0,997.84,997.84,995.33,995.94,8307.0
2020-07-06 15:00:00,996.31,996.49,991.19,991.88,8500.0,996.31,996.49,991.19,991.88,8500.0
2020-07-06 15:10:00,991.86,993.68,990.0,993.68,7610.0,991.86,993.68,990.0,993.68,7610.0
2020-07-06 15:20:00,993.02,997.92,993.02,997.92,6728.0,993.02,997.92,993.02,997.92,6728.0
2020-07-06 15:30:00,998.41,999.0,991.17,991.17,11021.0,998.41,999.0,991.17,991.17,11021.0
2020-07-06 15:40:00,993.71,996.78,992.38,996.03,6950.0,993.71,996.78,992.38,996.03,6950.0
2020-07-06 15:50:00,995.28,997.76,992.0,996.22,27988.0,995.28,997.76,992.0,996.22,27988.0
2020-07-07 09:30:00,1000.58,1002.75,990.0,990.0,9361.0,1000.58,1002.75,990.0,990.0,9361.0
2020-07-07 09:40:00,986.9,995.98,986.9,993.08,6656.0,986.9,995.98,986.9,993.08,6656.0
2020-07-07 09:50:00,993.06,994.75,990.18,991.15,5815.0,993.06,994.75,990.18,991.15,5815.0
2020-07-07 10:00:00,991.46,998.4,989.21,995.96,7533.0,991.46,998.4,989.21,995.96,7533.0
2020-07-07 10:10:00,997.36,1005.22,997.2,1005.22,7234.0,997.36,1005.22,997.2,1005.22,7234.0
2020-07-07 10:20:00,1005.99,1012.47,1005.99,1009.25,5393.0,1005.99,1012.47,1005.99,1009.25,5393.0
2020-07-07 10:30:00,1009.92,1012.25,1007.09,1007.55,4229.0,1009.92,1012.25,1007.09,1007.55,4229.0
2020-07-07 10:40:00,1007.24,1013.47,1007.24,1012.5,4431.0,1007.24,1013.47,1007.24,1012.5,4431.0
2020-07-07 10:50:00,1013.41,1016.37,1012.54,1015.92,7152.0,1013.41,1016.37,1012.54,1015.92,7152.0
2020-07-07 11:00:00,1015.88,1019.36,1015.88,1016.43,5993.0,1015.88,1019.36,1015.88,1016.43,5993.0
2020-07-07 11:10:00,1016.89,1021.0,1016.53,1021.0,12078.0,1016.89,1021.0,1016.53,1021.0,12078.0
2020-07-07 11:20:00,1020.84,1022.75,1020.84,1022.13,8634.0,1020.84,1022.75,1020.84,1022.13,8634.0
2020-07-07 11:30:00,1021.87,1023.0,1019.62,1021.3,11100.0,1021.87,1023.0,1019.62,1021.3,11100.0
2020-07-07 11:40:00,1020.76,1023.48,1020.29,1020.6,2525.0,1020.76,1023.48,1020.29,1020.6,2525.0
2020-07-07 11:50:00,1021.54,1023.0,1020.42,1020.42,2685.0,1021.54,1023.0,1020.42,1020.42,2685.0
2020-07-07 12:00:00,1021.98,1021.98,1018.17,1018.25,3700.0,1021.98,1021.98,1018.17,1018.25,3700.0
2020-07-07 12:10:00,1019.89,1019.92,1018.07,1018.34,4425.0,1019.89,1019.92,1018.07,1018.34,4425.0
2020-07-07 12:20:00,1019.25,1019.89,1015.04,1015.04,5205.0,1019.25,1019.89,1015.04,1015.04,5205.0
2020-07-07 12:30:00,1015.64,1018.25,1015.11,1017.19,2765.0,1015.64,1018.25,1015.11,1017.19,2765.0
2020-07-07 12:40:00,1015.93,1015.93,1011.93,1011.93,3441.0,1015.93,1015.93,1011.93,1011.93,3441.0
2020-07-07 12:50:00,1011.01,1012.47,1010.2,1011.97,3599.0,1011.01,1012.47,1010.2,1011.97,3599.0
2020-07-07 13:00:00,1011.85,1013.84,1009.0,1011.81,10000.0,1011.85,1013.84,1009.0,1011.81,10000.0
2020-07-07 13:10:00,1011.68,1014.05,1010.43,1014.05,2600.0,1011.68,1014.05,1010.43,1014.05,2600.0
2020-07-07 13:20:00,1014.0,1015.25,1012.07,1013.98,3693.0,1014.0,1015.25,1012.07,1013.98,3693.0
2020-07-07 13:30:00,1014.13,1014.92,1013.31,1013.31,1240.0,1014.13,1014.92,1013.31,1013.31,1240.0
2020-07-07 13:40:00,1013.99,1016.47,1013.01,1014.32,2100.0,1013.99,1016.47,1013.01,1014.32,2100.0
2020-07-07 13:50:00,1015.73,1015.79,1009.03,1010.78,2601.0,1015.73,1015.79,1009.03,1010.78,2601.0
2020-07-07 14:00:00,1011.06,1012.79,1010.75,1012.79,2500.0,1011.06,1012.79,1010.75,1012.79,2500.0
2020-07-07 14:10:00,1011.64,1012.26,1008.09,1008.81,6208.0,1011.64,1012.26,1008.09,1008.81,6208.0
2020-07-07 14:20:00,1007.08,1010.35,1006.67,1006.67,10310.0,1007.08,1010.35,1006.67,1006.67,10310.0
2020-07-07 14:30:00,1007.01,1008.82,1003.36,1004.29,9386.0,1007.01,1008.82,1003.36,1004.29,9386.0
2020-07-07 14:40:00,1005.0,1007.84,1003.39,1007.4,5090.0,1005.0,1007.84,1003.39,1007.4,5090.0
2020-07-07 14:50:00,1006.53,1007.55,1001.68,1005.66,5835.0,1006.53,1007.55,1001.68,1005.66,5835.0
2020-07-07 15:00:00,1005.77,1006.92,1003.02,1004.06,3401.0,1005.77,1006.92,1003.02,1004.06,3401.0
2020-07-07 15:10:00,1002.73,1005.37,1001.44,1005.37,3289.0,1002.73,1005.37,1001.44,1005.37,3289.0
2020-07-07 15:20:00,1002.05,1005.0,1002.02,1003.43,2360.0,1002.05,1005.0,1002.02,1003.43,2360.0
2020-07-07 15:30:00,1004.14,1007.48,1002.36,1007.44,7548.0,1004.14,1007.48,1002.36,1007.44,7548.0
2020-07-07 15:40:00,1007.54,1009.64,1006.64,1008.44,8557.0,1007.54,1009.64,1006.64,1008.44,8557.0
2020-07-07 15:50:00,1009.14,1009.9,1005.36,1007.0,19145.0,1009.14,1009.9,1005.36,1007.0,19145.0
2020-07-08 09:30:00,1020.75,1020.98,1012.87,1016.0,21544.0,1020.75,1020.98,1012.87,1016.0,21544.0
2020-07-08 09:40:00,1018.57,1018.57,1011.01,1016.87,4410.0,1018.57,1018.57,1011.01,1016.87,4410.0
2020-07-08 09:50:00,1016.88,1017.41,1012.88,1013.0,5015.0,1016.88,1017.41,1012.88,1013.0,5015.0
2020-07-08 10:00:00,1012.68,1014.15,1012.0,1012.09,1977.0,1012.68,1014.15,1012.0,1012.09,1977.0
2020-07-08 10:10:00,1012.11,1015.99,1012.11,1014.96,5526.0,1012.11,1015.99,1012.11,1014.96,5526.0
2020-07-08 10:20:00,1016.99,1017.23,1013.0,1013.15,2497.0,1016.99,1017.23,1013.0,1013.15,2497.0
2020-07-08 10:30:00,1012.0,1015.25,1012.0,1013.66,6639.0,1012.0,1015.25,1012.0,1013.66,6639.0
2020-07-08 10:40:00,1013.77,1016.98,1013.74,1013.75,6900.0,1013.77,1016.98,1013.74,1013.75,6900.0
2020-07-08 10:50:00,1013.62,1015.47,1013.48,1015.23,3880.0,1013.62,1015.47,1013.48,1015.23,3880.0
2020-07-08 11:00:00,1014.44,1015.0,1008.0,1008.63,7363.0,1014.44,1015.0,1008.0,1008.63,7363.0
2020-07-08 11:10:00,1009.31,1014.19,1009.23,1010.96,6051.0,1009.31,1014.19,1009.23,1010.96,6051.0
2020-07-08 11:20:00,1008.47,1008.47,1001.44,1005.15,13843.0,1008.47,1008.47,1001.44,1005.15,13843.0
2020-07-08 11:30:00,1006.31,1009.23,1004.49,1007.71,2850.0,1006.31,1009.23,1004.49,1007.71,2850.0
2020-07-08 11:40:00,1007.88,1011.17,1007.88,1010.47,3299.0,1007.88,1011.17,1007.88,1010.47,3299.0
2020-07-08 11:50:00,1010.77,1011.39,1009.08,1010.95,1400.0,1010.77,1011.39,1009.08,1010.95,1400.0
2020-07-08 12:00:00,1011.47,1013.57,1010.69,1013.57,4650.0,1011.47,1013.57,1010.69,1013.57,4650.0
2020-07-08 12:10:00,1012.95,1014.76,1012.24,1013.66,4125.0,1012.95,1014.76,1012.24,1013.66,4125.0
2020-07-08 12:20:00,1013.72,1015.0,1009.71,1013.39,4500.0,1013.72,1015.0,1009.71,1013.39,4500.0
2020-07-08 12:30:00,1010.82,1012.87,1010.63,1011.41,910.0,1010.82,1012.87,1010.63,1011.41,910.0
2020-07-08 12:40:00,1011.43,1012.87,1006.58,1009.5,3391.0,1011.43,1012.87,1006.58,1009.5,3391.0
2020-07-08 12:50:00,1008.75,1012.4,1008.55,1012.4,3010.0,1008.75,1012.4,1008.55,1012.4,3010.0
2020-07-08 13:00:00,1012.14,1012.97,1010.08,1012.47,3000.0,1012.14,1012.97,1010.08,1012.47,3000.0
2020-07-08 13:10:00,1012.59,1013.27,1011.68,1011.69,1100.0,1012.59,1013.27,1011.68,1011.69,1100.0
2020-07-08 13:20:00,1010.1,1011.19,1007.51,1008.64,1905.0,1010.1,1011.19,1007.51,1008.64,1905.0
2020-07-08 13:30:00,1009.64,1010.95,1008.64,1010.44,1100.0,1009.64,1010.95,1008.64,1010.44,1100.0
2020-07-08 13:40:00,1008.95,1009.72,1007.0,1008.52,3380.0,1008.95,1009.72,1007.0,1008.52,3380.0
2020-07-08 13:50:00,1007.72,1008.28,1004.62,1008.28,4794.0,1007.72,1008.28,1004.62,1008.28,4794.0
2020-07-08 14:00:00,1007.81,1008.69,1004.36,1007.36,3567.0,1007.81,1008.69,1004.36,1007.36,3567.0
2020-07-08 14:10:00,1005.6,1009.6,1005.59,1009.6,2100.0,1005.6,1009.6,1005.59,1009.6,2100.0
2020-07-08 14:20:00,1010.0,1011.24,1008.49,1008.5,4847.0,1010.0,1011.24,1008.49,1008.5,4847.0
2020-07-08 14:30:00,1008.0,1009.42,1008.0,1009.19,3695.0,1008.0,1009.42,1008.0,1009.19,3695.0
2020-07-08 14:40:00,1008.93,1009.62,1006.44,1007.74,4169.0,1008.93,1009.62,1006.44,1007.74,4169.0
2020-07-08 14:50:00,1007.48,1009.46,1005.09,1007.84,1700.0,1007.48,1009.46,1005.09,1007.84,1700.0
2020-07-08 15:00:00,1008.19,1012.0,1008.04,1012.0,3100.0,1008.19,1012.0,1008.04,1012.0,3100.0
2020-07-08 15:10:00,1011.33,1014.17,1011.33,1012.4,3472.0,1011.33,1014.17,1011.33,1012.4,3472.0
2020-07-08 15:20:00,1013.7,1015.6,1013.15,1013.74,5791.0,1013.7,1015.6,1013.15,1013.74,5791.0
2020-07-08 15:30:00,1015.0,1015.7,1013.08,1013.99,6009.0,1015.0,1015.7,1013.08,1013.99,6009.0
2020-07-08 15:40:00,1013.89,1014.38,1012.51,1012.51,5227.0,1013.89,1014.38,1012.51,1012.51,5227.0
2020-07-08 15:50:00,1012.51,1015.27,1011.12,1013.34,18392.0,1012.51,1015.27,1011.12,1013.34,18392.0
2020-07-09 09:30:00,1026.26,1026.26,1013.61,1017.63,16317.0,1026.26,1026.26,1013.61,1017.63,16317.0
2020-07-09 09:40:00,1020.24,1021.81,1016.63,1016.63,8565.0,1020.24,1021.81,1016.63,1016.63,8565.0
2020-07-09 09:50:00,1019.32,1020.42,1010.63,1020.42,11677.0,1019.32,1020.42,1010.63,1020.42,11677.0
2020-07-09 10:00:00,1020.58,1024.95,1019.89,1022.03,12461.0,1020.58,1024.95,1019.89,1022.03,12461.0
2020-07-09 10:10:00,1022.02,1022.02,1010.75,1011.8,5171.0,1022.02,1022.02,1010.75,1011.8,5171.0
2020-07-09 10:20:00,1012.02,1017.3,1010.87,1011.02,4900.0,1012.02,1017.3,1010.87,1011.02,4900.0
2020-07-09 10:30:00,1010.56,1013.97,1007.92,1007.92,4778.0,1010.56,1013.97,1007.92,1007.92,4778.0
2020-07-09 10:40:00,1007.78,1007.78,1001.12,1002.69,3974.0,1007.78,1007.78,1001.12,1002.69,3974.0
2020-07-09 10:50:00,1003.62,1004.78,997.46,998.7,10035.0,1003.62,1004.78,997.46,998.7,10035.0
2020-07-09 11:00:00,997.98,1001.59,991.82,1001.01,9755.0,997.98,1001.59,991.82,1001.01,9755.0
2020-07-09 11:10:00,1000.58,1003.46,994.43,994.43,3100.0,1000.58,1003.46,994.43,994.43,3100.0
2020-07-09 11:20:00,996.42,1006.36,995.61,1002.57,3977.0,996.42,1006.36,995.61,1002.57,3977.0
2020-07-09 11:30:00,1005.29,1008.42,1005.29,1006.52,1100.0,1005.29,1008.42,1005.29,1006.52,1100.0
2020-07-09 11:40:00,1006.23,1006.23,997.01,1004.97,2450.0,1006.23,1006.23,997.01,1004.97,2450.0
2020-07-09 11:50:00,1002.02,1006.57,999.3,1004.12,3926.0,1002.02,1006.57,999.3,1004.12,3926.0
2020-07-09 12:00:00,1005.36,1012.58,1004.45,1012.58,2905.0,1005.36,1012.58,1004.45,1012.58,2905.0
2020-07-09 12:10:00,1012.83,1012.83,1002.67,1011.85,2199.0,1012.83,1012.83,1002.67,1011.85,2199.0
2020-07-09 12:20:00,1011.25,1012.02,1006.64,1007.8,3202.0,1011.25,1012.02,1006.64,1007.8,3202.0
2020-07-09 12:30:00,1007.53,1009.72,1004.85,1005.01,3001.0,1007.53,1009.72,1004.85,1005.01,3001.0
2020-07-09 12:40:00,1002.28,1008.98,1002.28,1007.9,1400.0,1002.28,1008.98,1002.28,1007.9,1400.0
2020-07-09 12:50:00,1004.64,1006.81,1003.09,1003.09,840.0,1004.64,1006.81,1003.09,1003.09,840.0
2020-07-09 13:00:00,1005.91,1011.73,1005.32,1011.08,4030.0,1005.91,1011.73,1005.32,1011.08,4030.0
2020-07-09 13:10:00,1009.75,1012.56,1009.56,1010.43,3344.0,1009.75,1012.56,1009.56,1010.43,3344.0
2020-07-09 13:20:00,1011.88,1012.34,1008.53,1012.34,800.0,1011.88,1012.34,1008.53,1012.34,800.0
2020-07-09 13:30:00,1010.8,1013.75,1010.79,1011.51,3107.0,1010.8,1013.75,1010.79,1011.51,3107.0
2020-07-09 13:40:00,1011.88,1011.88,1007.52,1007.52,600.0,1011.88,1011.88,1007.52,1007.52,600.0
2020-07-09 13:50:00,1008.91,1010.03,1008.9,1010.0,429.0,1008.91,1010.03,1008.9,1010.0,429.0
2020-07-09 14:00:00,1008.84,1013.78,1008.84,1012.78,12148.0,1008.84,1013.78,1008.84,1012.78,12148.0
2020-07-09 14:10:00,1013.96,1016.78,1013.95,1015.0,6569.0,1013.96,1016.78,1013.95,1015.0,6569.0
2020-07-09 14:20:00,1015.32,1019.7,1015.03,1018.26,12111.0,1015.32,1019.7,1015.03,1018.26,12111.0
2020-07-09 14:30:00,1018.92,1019.03,1017.27,1018.61,2320.0,1018.92,1019.03,1017.27,1018.61,2320.0
2020-07-09 14:40:00,1017.99,1019.41,1017.37,1017.49,4122.0,1017.99,1019.41,1017.37,1017.49,4122.0
2020-07-09 14:50:00,1018.29,1018.29,1015.52,1018.0,2336.0,1018.29,1018.29,1015.52,1018.0,2336.0
2020-07-09 15:00:00,1018.03,1019.43,1015.29,1016.76,5899.0,1018.03,1019.43,1015.29,1016.76,5899.0
2020-07-09 15:10:00,1013.67,1017.92,1013.62,1016.91,1150.0,1013.67,1017.92,1013.62,1016.91,1150.0
2020-07-09 15:20:00,1015.8,1016.82,1014.24,1015.65,2499.0,1015.8,1016.82,1014.24,1015.65,2499.0
2020-07-09 15:30:00,1016.41,1016.41,1012.49,1014.51,4709.0,1016.41,1016.41,1012.49,1014.51,4709.0
2020-07-09 15:40:00,1014.48,1019.9,1014.48,1018.12,8280.0,1014.48,1019.9,1014.48,1018.12,8280.0
2020-07-09 15:50:00,1019.17,1019.88,1013.82,1018.41,28177.0,1019.17,1019.88,1013.82,1018.41,28177.0
2020-07-10 09:30:00,1020.0,1023.06,1001.61,1001.61,6264.0,1020.0,1023.06,1001.61,1001.61,6264.0
2020-07-10 09:40:00,1007.77,1017.23,1004.74,1011.58,4719.0,1007.77,1017.23,1004.74,1011.58,4719.0
2020-07-10 09:50:00,1011.58,1013.49,1007.11,1013.43,2640.0,1011.58,1013.49,1007.11,1013.43,2640.0
2020-07-10 10:00:00,1011.27,1014.74,1008.76,1014.0,6386.0,1011.27,1014.74,1008.76,1014.0,6386.0
2020-07-10 10:10:00,1013.89,1021.82,1012.65,1019.6,9732.0,1013.89,1021.82,1012.65,1019.6,9732.0
2020-07-10 10:20:00,1019.75,1024.07,1018.13,1021.0,4455.0,1019.75,1024.07,1018.13,1021.0,4455.0
2020-07-10 10:30:00,1018.84,1020.0,1018.01,1018.45,2865.0,1018.84,1020.0,1018.01,1018.45,2865.0
2020-07-10 10:40:00,1020.16,1020.9,1016.67,1018.65,2300.0,1020.16,1020.9,1016.67,1018.65,2300.0
2020-07-10 10:50:00,1018.65,1019.49,1016.3,1018.39,14696.0,1018.65,1019.49,1016.3,1018.39,14696.0
2020-07-10 11:00:00,1018.1,1018.1,1014.09,1017.82,1500.0,1018.1,1018.1,1014.09,1017.82,1500.0
2020-07-10 11:10:00,1016.34,1019.78,1014.96,1019.78,2215.0,1016.34,1019.78,1014.96,1019.78,2215.0
2020-07-10 11:20:00,1017.5,1019.18,1017.11,1019.18,1500.0,1017.5,1019.18,1017.11,1019.18,1500.0
2020-07-10 11:30:00,1018.16,1018.94,1017.34,1018.06,3138.0,1018.16,1018.94,1017.34,1018.06,3138.0
2020-07-10 11:40:00,1018.03,1019.41,1016.99,1018.25,2167.0,1018.03,1019.41,1016.99,1018.25,2167.0
2020-07-10 11:50:00,1018.62,1018.99,1017.8,1017.8,700.0,1018.62,1018.99,1017.8,1017.8,700.0
2020-07-10 12:00:00,1018.41,1018.83,1016.75,1018.83,1400.0,1018.41,1018.83,1016.75,1018.83,1400.0
2020-07-10 12:10:00,1018.66,1018.66,1018.49,1018.52,755.0,1018.66,1018.66,1018.49,1018.52,755.0
2020-07-10 12:20:00,1019.52,1019.52,1018.38,1018.39,700.0,1019.52,1019.52,1018.38,1018.39,700.0
2020-07-10 12:30:00,1018.56,1019.98,1017.56,1018.39,3250.0,1018.56,1019.98,1017.56,1018.39,3250.0
2020-07-10 12:40:00,1017.23,1020.0,1016.94,1018.68,2946.0,1017.23,1020.0,1016.94,1018.68,2946.0
2020-07-10 12:50:00,1019.05,1020.21,1018.95,1019.4,600.0,1019.05,1020.21,1018.95,1019.4,600.0
2020-07-10 13:00:00,1020.6,1020.6,1018.65,1019.19,700.0,1020.6,1020.6,1018.65,1019.19,700.0
2020-07-10 13:10:00,1019.94,1022.0,1019.93,1021.92,2544.0,1019.94,1022.0,1019.93,1021.92,2544.0
2020-07-10 13:20:00,1023.0,1027.39,1023.0,1027.39,5474.0,1023.0,1027.39,1023.0,1027.39,5474.0
2020-07-10 13:30:00,1026.04,1029.92,1024.86,1029.92,3577.0,1026.04,1029.92,1024.86,1029.92,3577.0
2020-07-10 13:40:00,1029.91,1031.59,1028.67,1028.67,2668.0,1029.91,1031.59,1028.67,1028.67,2668.0
2020-07-10 13:50:00,1029.85,1034.98,1028.67,1034.48,5447.0,1029.85,1034.98,1028.67,1034.48,5447.0
2020-07-10 14:00:00,1033.11,1033.78,1029.0,1030.19,6587.0,1033.11,1033.78,1029.0,1030.19,6587.0
2020-07-10 14:10:00,1030.74,1031.45,1029.35,1031.04,3716.0,1030.74,1031.45,1029.35,1031.04,3716.0
2020-07-10 14:20:00,1031.42,1031.94,1030.58,1031.93,1505.0,1031.42,1031.94,1030.58,1031.93,1505.0
2020-07-10 14:30:00,1031.55,1033.64,1031.03,1032.25,3095.0,1031.55,1033.64,1031.03,1032.25,3095.0
2020-07-10 14:40:00,1030.63,1031.48,1028.69,1029.97,1400.0,1030.63,1031.48,1028.69,1029.97,1400.0
2020-07-10 14:50:00,1028.5,1031.2,1028.5,1030.17,2391.0,1028.5,1031.2,1028.5,1030.17,2391.0
2020-07-10 15:00:00,1030.92,1033.24,1030.91,1032.11,1600.0,1030.92,1033.24,1030.91,1032.11,1600.0
2020-07-10 15:10:00,1032.95,1034.0,1032.08,1034.0,1160.0,1032.95,1034.0,1032.08,1034.0,1160.0
2020-07-10 15:20:00,1033.34,1034.64,1032.49,1032.49,2928.0,1033.34,1034.64,1032.49,1032.49,2928.0
2020-07-10 15:30:00,1033.21,1034.52,1030.89,1032.05,7306.0,1033.21,1034.52,1030.89,1032.05,7306.0
2020-07-10 15:40:00,1030.73,1033.0,1028.99,1033.0,8746.0,1030.73,1033.0,1028.99,1033.0,8746.0
2020-07-10 15:50:00,1032.67,1035.85,1031.35,1035.84,19649.0,1032.67,1035.85,1031.35,1035.84,19649.0
2020-07-13 09:30:00,1060.68,1060.69,1047.24,1047.85,13270.0,1060.68,1060.69,1047.24,1047.85,13270.0
2020-07-13 09:40:00,1046.99,1051.75,1045.0,1047.0,8806.0,1046.99,1051.75,1045.0,1047.0,8806.0
2020-07-13 09:50:00,1050.55,1051.18,1045.36,1046.82,10417.0,1050.55,1051.18,1045.36,1046.82,10417.0
2020-07-13 10:00:00,1048.1,1048.92,1045.0,1045.78,11506.0,1048.1,1048.92,1045.0,1045.78,11506.0
2020-07-13 10:10:00,1045.68,1048.53,1045.39,1047.0,5210.0,1045.68,1048.53,1045.39,1047.0,5210.0
2020-07-13 10:20:00,1047.26,1049.57,1047.16,1048.05,4977.0,1047.26,1049.57,1047.16,1048.05,4977.0
2020-07-13 10:30:00,1048.93,1048.93,1046.17,1047.55,3810.0,1048.93,1048.93,1046.17,1047.55,3810.0
2020-07-13 10:40:00,1047.69,1048.92,1046.55,1047.5,4269.0,1047.69,1048.92,1046.55,1047.5,4269.0
2020-07-13 10:50:00,1048.05,1048.05,1044.83,1047.01,2000.0,1048.05,1048.05,1044.83,1047.01,2000.0
2020-07-13 11:00:00,1046.97,1057.33,1046.97,1057.33,6186.0,1046.97,1057.33,1046.97,1057.33,6186.0
2020-07-13 11:10:00,1057.39,1063.4,1057.39,1062.08,10248.0,1057.39,1063.4,1057.39,1062.08,10248.0
2020-07-13 11:20:00,1061.73,1061.73,1059.02,1060.46,5815.0,1061.73,1061.73,1059.02,1060.46,5815.0
2020-07-13 11:30:00,1059.71,1060.28,1057.31,1058.24,8603.0,1059.71,1060.28,1057.31,1058.24,8603.0
2020-07-13 11:40:00,1058.21,1058.29,1056.62,1057.51,5625.0,1058.21,1058.29,1056.62,1057.51,5625.0
2020-07-13 11:50:00,1057.24,1058.18,1055.2,1056.89,3450.0,1057.24,1058.18,1055.2,1056.89,3450.0
2020-07-13 12:00:00,1058.75,1058.75,1054.37,1055.87,1700.0,1058.75,1058.75,1054.37,1055.87,1700.0
2020-07-13 12:10:00,1055.66,1055.78,1053.63,1054.9,3499.0,1055.66,1055.78,1053.63,1054.9,3499.0
2020-07-13 12:20:00,1055.6,1056.47,1055.08,1055.09,700.0,1055.6,1056.47,1055.08,1055.09,700.0
2020-07-13 12:30:00,1055.08,1056.72,1052.99,1052.99,2000.0,1055.08,1056.72,1052.99,1052.99,2000.0
2020-07-13 12:40:00,1052.45,1052.99,1051.45,1051.48,2200.0,1052.45,1052.99,1051.45,1051.48,2200.0
2020-07-13 12:50:00,1051.37,1051.37,1046.34,1046.34,2400.0,1051.37,1051.37,1046.34,1046.34,2400.0
2020-07-13 13:00:00,1045.1,1046.64,1044.14,1046.47,4872.0,1045.1,1046.64,1044.14,1046.47,4872.0
2020-07-13 13:10:00,1046.78,1046.78,1042.3,1044.93,6750.0,1046.78,1046.78,1042.3,1044.93,6750.0
2020-07-13 13:20:00,1043.97,1047.92,1043.97,1047.24,5334.0,1043.97,1047.92,1043.97,1047.24,5334.0
2020-07-13 13:30:00,1047.51,1047.98,1044.89,1045.96,2625.0,1047.51,1047.98,1044.89,1045.96,2625.0
2020-07-13 13:40:00,1046.1,1046.1,1041.66,1041.66,1910.0,1046.1,1046.1,1041.66,1041.66,1910.0
2020-07-13 13:50:00,1041.77,1042.75,1039.98,1039.99,3090.0,1041.77,1042.75,1039.98,1039.99,3090.0
2020-07-13 14:00:00,1040.79,1042.15,1032.96,1032.97,7434.0,1040.79,1042.15,1032.96,1032.97,7434.0
2020-07-13 14:10:00,1035.2,1036.8,1030.37,1030.89,6840.0,1035.2,1036.8,1030.37,1030.89,6840.0
2020-07-13 14:20:00,1032.1,1032.4,1021.89,1021.95,7649.0,1032.1,1032.4,1021.89,1021.95,7649.0
2020-07-13 14:30:00,1022.97,1022.99,1016.31,1019.9,9613.0,1022.97,1022.99,1016.31,1019.9,9613.0
2020-07-13 14:40:00,1022.27,1028.34,1015.0,1019.13,15679.0,1022.27,1028.34,1015.0,1019.13,15679.0
2020-07-13 14:50:00,1019.13,1031.77,1019.08,1030.68,7210.0,1019.13,1031.77,1019.08,1030.68,7210.0
2020-07-13 15:00:00,1028.39,1028.39,1014.49,1014.5,3438.0,1028.39,1028.39,1014.49,1014.5,3438.0
2020-07-13 15:10:00,1013.76,1016.12,1011.0,1011.0,5539.0,1013.76,1016.12,1011.0,1011.0,5539.0
2020-07-13 15:20:00,1011.78,1011.78,1001.45,1003.86,7600.0,1011.78,1011.78,1001.45,1003.86,7600.0
2020-07-13 15:30:00,1001.45,1002.8,981.12,990.34,21074.0,1001.45,1002.8,981.12,990.34,21074.0
2020-07-13 15:40:00,992.38,1005.03,990.59,990.6,12495.0,992.38,1005.03,990.59,990.6,12495.0
2020-07-13 15:50:00,990.6,992.01,979.82,982.78,45745.0,990.6,992.01,979.82,982.78,45745.0
2020-07-14 09:30:00,972.14,989.98,970.01,989.98,21194.0,972.14,989.98,970.01,989.98,21194.0
2020-07-14 09:40:00,988.58,1000.0,982.02,983.63,9386.0,988.58,1000.0,982.02,983.63,9386.0
2020-07-14 09:50:00,982.37,985.13,965.14,973.73,16390.0,982.37,985.13,965.14,973.73,16390.0
2020-07-14 10:00:00,970.0,973.49,966.73,970.21,6439.0,970.0,973.49,966.73,970.21,6439.0
2020-07-14 10:10:00,970.15,973.61,950.4,955.1,24027.0,970.15,973.61,950.4,955.1,24027.0
2020-07-14 10:20:00,954.97,963.43,953.09,960.53,20262.0,954.97,963.43,953.09,960.53,20262.0
2020-07-14 10:30:00,960.19,962.91,958.04,959.02,22524.0,960.19,962.91,958.04,959.02,22524.0
2020-07-14 10:40:00,960.84,986.34,960.84,970.92,19500.0,960.84,986.34,960.84,970.92,19500.0
2020-07-14 10:50:00,975.67,975.95,969.66,971.39,9329.0,975.67,975.95,969.66,971.39,9329.0
2020-07-14 11:00:00,971.81,971.82,964.54,970.0,5936.0,971.81,971.82,964.54,970.0,5936.0
2020-07-14 11:10:00,970.0,971.06,967.09,968.01,4264.0,970.0,971.06,967.09,968.01,4264.0
2020-07-14 11:20:00,967.32,971.09,967.31,968.98,4891.0,967.32,971.09,967.31,968.98,4891.0
2020-07-14 11:30:00,967.69,973.07,967.68,973.07,6849.0,967.69,973.07,967.68,973.07,6849.0
2020-07-14 11:40:00,971.15,971.84,968.36,970.0,3966.0,971.15,971.84,968.36,970.0,3966.0
2020-07-14 11:50:00,970.27,971.73,968.29,968.5,3834.0,970.27,971.73,968.29,968.5,3834.0
2020-07-14 12:00:00,969.44,970.72,964.62,967.76,5201.0,969.44,970.72,964.62,967.76,5201.0
2020-07-14 12:10:00,967.75,969.78,965.84,969.78,3292.0,967.75,969.78,965.84,969.78,3292.0
2020-07-14 12:20:00,969.63,970.63,966.01,966.95,9040.0,969.63,970.63,966.01,966.95,9040.0
2020-07-14 12:30:00,967.23,967.43,964.0,964.65,3800.0,967.23,967.43,964.0,964.65,3800.0
2020-07-14 12:40:00,965.22,965.45,962.01,965.02,2400.0,965.22,965.45,962.01,965.02,2400.0
2020-07-14 12:50:00,965.2,965.2,956.34,958.69,3985.0,965.2,965.2,956.34,958.69,3985.0
2020-07-14 13:00:00,958.0,958.24,954.49,955.02,3173.0,958.0,958.24,954.49,955.02,3173.0
2020-07-14 13:10:00,954.5,961.22,954.49,959.0,6583.0,954.5,961.22,954.49,959.0,6583.0
2020-07-14 13:20:00,960.28,968.81,960.28,968.81,3650.0,960.28,968.81,960.28,968.81,3650.0
2020-07-14 13:30:00,968.46,969.78,967.17,967.17,6969.0,968.46,969.78,967.17,967.17,6969.0
2020-07-14 13:40:00,968.0,969.73,966.46,969.0,4203.0,968.0,969.73,966.46,969.0,4203.0
2020-07-14 13:50:00,967.83,971.54,967.76,967.76,11025.0,967.83,971.54,967.76,967.76,11025.0
2020-07-14 14:00:00,968.0,971.0,967.25,968.45,3865.0,968.0,971.0,967.25,968.45,3865.0
2020-07-14 14:10:00,969.42,977.38,967.48,970.49,6980.0,969.42,977.38,967.48,970.49,6980.0
2020-07-14 14:20:00,971.23,976.76,970.16,972.9,8457.0,971.23,976.76,970.16,972.9,8457.0
2020-07-14 14:30:00,973.79,973.82,968.03,968.23,2776.0,973.79,973.82,968.03,968.23,2776.0
2020-07-14 14:40:00,971.16,971.16,963.34,964.02,7196.0,971.16,971.16,963.34,964.02,7196.0
2020-07-14 14:50:00,964.92,972.2,964.02,970.74,3703.0,964.92,972.2,964.02,970.74,3703.0
2020-07-14 15:00:00,970.27,970.27,961.54,963.01,3300.0,970.27,970.27,961.54,963.01,3300.0
2020-07-14 15:10:00,960.0,963.48,958.0,959.7,5788.0,960.0,963.48,958.0,959.7,5788.0
2020-07-14 15:20:00,959.48,969.37,958.73,965.41,5411.0,959.48,969.37,958.73,965.41,5411.0
2020-07-14 15:30:00,965.41,967.52,963.04,966.19,9115.0,965.41,967.52,963.04,966.19,9115.0
2020-07-14 15:40:00,966.81,971.51,966.8,970.43,10758.0,966.81,971.51,966.8,970.43,10758.0
2020-07-14 15:50:00,971.49,978.25,969.19,972.75,31952.0,971.49,978.25,969.19,972.75,31952.0
2020-07-15 09:30:00,978.28,982.01,963.59,970.53,20313.0,978.28,982.01,963.59,970.53,20313.0
2020-07-15 09:40:00,967.11,980.25,966.82,978.21,9860.0,967.11,980.25,966.82,978.21,9860.0
2020-07-15 09:50:00,978.21,979.55,963.94,970.25,11887.0,978.21,979.55,963.94,970.25,11887.0
2020-07-15 10:00:00,973.0,974.5,966.37,972.12,9426.0,973.0,974.5,966.37,972.12,9426.0
2020-07-15 10:10:00,970.16,974.97,968.98,970.48,6356.0,970.16,974.97,968.98,970.48,6356.0
2020-07-15 10:20:00,970.22,987.19,970.21,982.9,12075.0,970.22,987.19,970.21,982.9,12075.0
2020-07-15 10:30:00,983.16,984.46,975.49,980.78,3633.0,983.16,984.46,975.49,980.78,3633.0
2020-07-15 10:40:00,983.38,983.77,979.58,983.27,4614.0,983.38,983.77,979.58,983.27,4614.0
2020-07-15 10:50:00,983.63,984.99,978.31,979.08,4313.0,983.63,984.99,978.31,979.08,4313.0
2020-07-15 11:00:00,977.01,977.93,970.0,972.78,4976.0,977.01,977.93,970.0,972.78,4976.0
2020-07-15 11:10:00,971.15,973.03,965.36,967.58,5866.0,971.15,973.03,965.36,967.58,5866.0
2020-07-15 11:20:00,966.22,974.32,961.16,971.27,9244.0,966.22,974.32,961.16,971.27,9244.0
2020-07-15 11:30:00,972.22,973.93,967.09,968.52,3649.0,972.22,973.93,967.09,968.52,3649.0
2020-07-15 11:40:00,965.34,969.88,960.46,960.56,3880.0,965.34,969.88,960.46,960.56,3880.0
2020-07-15 11:50:00,963.88,965.82,957.0,957.0,2966.0,963.88,965.82,957.0,957.0,2966.0
2020-07-15 12:00:00,958.15,963.28,956.8,963.28,3962.0,958.15,963.28,956.8,963.28,3962.0
2020-07-15 12:10:00,959.94,964.0,958.49,961.9,3700.0,959.94,964.0,958.49,961.9,3700.0
2020-07-15 12:20:00,961.96,967.38,958.51,964.21,8506.0,961.96,967.38,958.51,964.21,8506.0
2020-07-15 12:30:00,964.98,966.16,962.29,965.49,5123.0,964.98,966.16,962.29,965.49,5123.0
2020-07-15 12:40:00,964.55,969.57,963.24,969.57,2700.0,964.55,969.57,963.24,969.57,2700.0
2020-07-15 12:50:00,966.41,968.73,962.46,965.09,6122.0,966.41,968.73,962.46,965.09,6122.0
2020-07-15 13:00:00,965.45,965.45,959.26,964.23,3400.0,965.45,965.45,959.26,964.23,3400.0
2020-07-15 13:10:00,965.51,965.94,961.45,964.21,4900.0,965.51,965.94,961.45,964.21,4900.0
2020-07-15 13:20:00,962.37,965.0,962.36,962.66,500.0,962.37,965.0,962.36,962.66,500.0
2020-07-15 13:30:00,962.68,966.91,962.37,966.29,3200.0,962.68,966.91,962.37,966.29,3200.0
2020-07-15 13:40:00,965.93,966.04,962.96,963.42,1600.0,965.93,966.04,962.96,963.42,1600.0
2020-07-15 13:50:00,963.48,965.0,959.07,960.2,3600.0,963.48,965.0,959.07,960.2,3600.0
2020-07-15 14:00:00,960.24,966.71,959.21,962.58,7332.0,960.24,966.71,959.21,962.58,7332.0
2020-07-15 14:10:00,963.9,967.21,963.13,964.74,7849.0,963.9,967.21,963.13,964.74,7849.0
2020-07-15 14:20:00,967.1,970.4,964.0,970.4,6774.0,967.1,970.4,964.0,970.4,6774.0
2020-07-15 14:30:00,970.56,972.04,968.81,969.86,4806.0,970.56,972.04,968.81,969.86,4806.0
2020-07-15 14:40:00,969.98,971.96,966.8,971.75,2400.0,969.98,971.96,966.8,971.75,2400.0
2020-07-15 14:50:00,971.75,976.33,970.0,970.0,6689.0,971.75,976.33,970.0,970.0,6689.0
2020-07-15 15:00:00,967.92,973.49,967.92,971.23,4006.0,967.92,973.49,967.92,971.23,4006.0
2020-07-15 15:10:00,972.35,973.22,970.08,972.49,3915.0,972.35,973.22,970.08,972.49,3915.0
2020-07-15 15:20:00,971.71,977.86,971.54,977.86,3800.0,971.71,977.86,971.54,977.86,3800.0
2020-07-15 15:30:00,977.39,977.63,975.29,976.91,4591.0,977.39,977.63,975.29,976.91,4591.0
2020-07-15 15:40:00,976.21,976.92,973.7,973.99,10125.0,976.21,976.92,973.7,973.99,10125.0
2020-07-15 15:50:00,973.4,975.77,969.24,971.25,22148.0,973.4,975.77,969.24,971.25,22148.0
2020-07-16 09:30:00,959.83,963.93,946.94,954.17,13924.0,959.83,963.93,946.94,954.17,13924.0
2020-07-16 09:40:00,955.47,959.16,950.0,959.16,9606.0,955.47,959.16,950.0,959.16,9606.0
2020-07-16 09:50:00,959.81,965.72,957.95,961.88,5407.0,959.81,965.72,957.95,961.88,5407.0
2020-07-16 10:00:00,956.16,961.0,952.16,954.15,2607.0,956.16,961.0,952.16,954.15,2607.0
2020-07-16 10:10:00,955.84,962.41,954.24,955.11,3749.0,955.84,962.41,954.24,955.11,3749.0
2020-07-16 10:20:00,959.0,960.45,953.15,957.12,1900.0,959.0,960.45,953.15,957.12,1900.0
2020-07-16 10:30:00,957.12,958.12,953.45,956.63,3370.0,957.12,958.12,953.45,956.63,3370.0
2020-07-16 10:40:00,958.08,960.5,958.0,958.5,1800.0,958.08,960.5,958.0,958.5,1800.0
2020-07-16 10:50:00,957.15,957.23,952.11,953.15,4507.0,957.15,957.23,952.11,953.15,4507.0
2020-07-16 11:00:00,953.07,953.15,946.02,948.19,8110.0,953.07,953.15,946.02,948.19,8110.0
2020-07-16 11:10:00,949.18,949.19,947.24,948.02,6686.0,949.18,949.19,947.24,948.02,6686.0
2020-07-16 11:20:00,950.0,951.45,947.47,949.27,7766.0,950.0,951.45,947.47,949.27,7766.0
2020-07-16 11:30:00,950.02,951.0,949.8,951.0,2300.0,950.02,951.0,949.8,951.0,2300.0
2020-07-16 11:40:00,950.46,950.91,947.93,948.76,1000.0,950.46,950.91,947.93,948.76,1000.0
2020-07-16 11:50:00,948.76,948.79,947.31,948.79,3636.0,948.76,948.79,947.31,948.79,3636.0
2020-07-16 12:00:00,950.16,952.12,948.4,952.12,2400.0,950.16,952.12,948.4,952.12,2400.0
2020-07-16 12:10:00,952.07,953.06,950.01,950.5,1950.0,952.07,953.06,950.01,950.5,1950.0
2020-07-16 12:20:00,948.62,948.63,946.0,946.0,2800.0,948.62,948.63,946.0,946.0,2800.0
2020-07-16 12:30:00,945.79,948.48,945.79,948.48,1200.0,945.79,948.48,945.79,948.48,1200.0
2020-07-16 12:40:00,948.46,950.68,947.02,949.03,5012.0,948.46,950.68,947.02,949.03,5012.0
2020-07-16 12:50:00,950.63,953.31,950.39,952.47,2300.0,950.63,953.31,950.39,952.47,2300.0
2020-07-16 13:00:00,952.08,957.21,951.7,957.21,1300.0,952.08,957.21,951.7,957.21,1300.0
2020-07-16 13:10:00,957.49,959.0,957.0,957.96,2340.0,957.49,959.0,957.0,957.96,2340.0
2020-07-16 13:20:00,957.47,959.85,957.47,959.02,1800.0,957.47,959.85,957.47,959.02,1800.0
2020-07-16 13:30:00,959.04,959.04,956.87,958.15,1126.0,959.04,959.04,956.87,958.15,1126.0
2020-07-16 13:40:00,957.0,957.0,953.34,956.44,4349.0,957.0,957.0,953.34,956.44,4349.0
2020-07-16 13:50:00,956.51,957.86,956.08,956.52,2545.0,956.51,957.86,956.08,956.52,2545.0
2020-07-16 14:00:00,958.06,959.35,958.06,958.78,6130.0,958.06,959.35,958.06,958.78,6130.0
2020-07-16 14:10:00,957.85,959.05,957.37,958.61,1700.0,957.85,959.05,957.37,958.61,1700.0
2020-07-16 14:20:00,959.09,961.52,959.07,960.66,4031.0,959.09,961.52,959.07,960.66,4031.0
2020-07-16 14:30:00,961.47,961.47,959.37,959.38,2237.0,961.47,961.47,959.37,959.38,2237.0
2020-07-16 14:40:00,960.87,961.75,959.04,960.53,3004.0,960.87,961.75,959.04,960.53,3004.0
2020-07-16 14:50:00,958.76,958.76,956.4,956.67,2300.0,958.76,958.76,956.4,956.67,2300.0
2020-07-16 15:00:00,957.3,958.97,956.98,958.69,1900.0,957.3,958.97,956.98,958.69,1900.0
2020-07-16 15:10:00,957.99,958.44,956.96,958.44,1406.0,957.99,958.44,956.96,958.44,1406.0
2020-07-16 15:20:00,958.0,958.42,957.45,958.38,2106.0,958.0,958.42,957.45,958.38,2106.0
2020-07-16 15:30:00,958.03,960.13,957.85,960.13,4700.0,958.03,960.13,957.85,960.13,4700.0
2020-07-16 15:40:00,960.2,960.92,957.84,957.84,5208.0,960.2,960.92,957.84,957.84,5208.0
2020-07-16 15:50:00,957.69,958.67,954.48,955.75,16815.0,957.69,958.67,954.48,955.75,16815.0
2020-07-17 09:30:00,964.62,966.98,957.2,959.43,14841.0,964.62,966.98,957.2,959.43,14841.0
2020-07-17 09:40:00,956.95,956.95,946.63,948.16,6484.0,956.95,956.95,946.63,948.16,6484.0
2020-07-17 09:50:00,949.0,953.24,948.06,952.12,3799.0,949.0,953.24,948.06,952.12,3799.0
2020-07-17 10:00:00,951.17,953.0,947.51,951.57,6905.0,951.17,953.0,947.51,951.57,6905.0
2020-07-17 10:10:00,951.25,952.02,948.0,948.0,3038.0,951.25,952.02,948.0,948.0,3038.0
2020-07-17 10:20:00,948.58,950.34,941.44,943.46,4621.0,948.58,950.34,941.44,943.46,4621.0
2020-07-17 10:30:00,943.42,949.11,943.41,947.48,4096.0,943.42,949.11,943.41,947.48,4096.0
2020-07-17 10:40:00,947.29,947.29,944.84,945.33,4206.0,947.29,947.29,944.84,945.33,4206.0
2020-07-17 10:50:00,944.74,946.8,944.0,944.0,3785.0,944.74,946.8,944.0,944.0,3785.0
2020-07-17 11:00:00,944.02,945.02,943.31,944.43,6236.0,944.02,945.02,943.31,944.43,6236.0
2020-07-17 11:10:00,944.42,945.0,943.04,945.0,4200.0,944.42,945.0,943.04,945.0,4200.0
2020-07-17 11:20:00,945.04,945.05,943.36,944.53,4250.0,945.04,945.05,943.36,944.53,4250.0
2020-07-17 11:30:00,943.73,944.86,943.72,944.15,1400.0,943.73,944.86,943.72,944.15,1400.0
2020-07-17 11:40:00,944.18,946.12,943.15,943.92,3520.0,944.18,946.12,943.15,943.92,3520.0
2020-07-17 11:50:00,944.45,946.17,944.15,945.05,2325.0,944.45,946.17,944.15,945.05,2325.0
2020-07-17 12:00:00,945.11,948.72,945.1,946.83,6538.0,945.11,948.72,945.1,946.83,6538.0
2020-07-17 12:10:00,946.83,947.97,945.5,947.97,881.0,946.83,947.97,945.5,947.97,881.0
2020-07-17 12:20:00,946.37,947.54,945.62,946.25,1800.0,946.37,947.54,945.62,946.25,1800.0
2020-07-17 12:30:00,945.74,948.59,945.7,947.38,1851.0,945.74,948.59,945.7,947.38,1851.0
2020-07-17 12:40:00,947.43,948.49,945.36,948.49,2619.0,947.43,948.49,945.36,948.49,2619.0
2020-07-17 12:50:00,948.0,948.77,946.92,948.27,3166.0,948.0,948.77,946.92,948.27,3166.0
2020-07-17 13:00:00,948.5,949.96,948.11,949.82,5903.0,948.5,949.96,948.11,949.82,5903.0
2020-07-17 13:10:00,950.9,954.47,950.03,954.47,1605.0,950.9,954.47,950.03,954.47,1605.0
2020-07-17 13:20:00,950.15,952.99,949.79,952.52,1520.0,950.15,952.99,949.79,952.52,1520.0
2020-07-17 13:30:00,953.74,953.92,952.76,953.92,583.0,953.74,953.92,952.76,953.92,583.0
2020-07-17 13:40:00,954.51,955.79,954.51,955.69,1295.0,954.51,955.79,954.51,955.69,1295.0
2020-07-17 13:50:00,956.17,957.91,956.17,957.76,8285.0,956.17,957.91,956.17,957.76,8285.0
2020-07-17 14:00:00,958.85,963.73,958.85,963.35,4801.0,958.85,963.73,958.85,963.35,4801.0
2020-07-17 14:10:00,962.8,968.27,962.62,968.27,3800.0,962.8,968.27,962.62,968.27,3800.0
2020-07-17 14:20:00,968.0,969.75,966.29,968.18,3350.0,968.0,969.75,966.29,968.18,3350.0
2020-07-17 14:30:00,968.25,970.12,967.13,970.12,1396.0,968.25,970.12,967.13,970.12,1396.0
2020-07-17 14:40:00,969.8,972.41,969.78,971.57,2609.0,969.8,972.41,969.78,971.57,2609.0
2020-07-17 14:50:00,971.85,972.95,969.32,969.33,1750.0,971.85,972.95,969.32,969.33,1750.0
2020-07-17 15:00:00,968.59,971.57,964.67,971.0,7765.0,968.59,971.57,964.67,971.0,7765.0
2020-07-17 15:10:00,971.0,971.98,968.29,971.72,13205.0,971.0,971.98,968.29,971.72,13205.0
2020-07-17 15:20:00,971.11,971.23,969.69,969.69,500.0,971.11,971.23,969.69,969.69,500.0
2020-07-17 15:30:00,968.05,970.69,968.04,969.66,2350.0,968.05,970.69,968.04,969.66,2350.0
2020-07-17 15:40:00,969.22,970.5,967.14,967.52,9874.0,969.22,970.5,967.14,967.52,9874.0
2020-07-17 15:50:00,967.84,967.84,960.0,963.93,13716.0,967.84,967.84,960.0,963.93,13716.0
2020-07-20 09:30:00,980.34,982.31,975.0,979.59,18767.0,980.34,982.31,975.0,979.59,18767.0
2020-07-20 09:40:00,982.9,987.99,976.99,987.5,8339.0,982.9,987.99,976.99,987.5,8339.0
2020-07-20 09:50:00,986.57,991.69,986.56,990.2,5108.0,986.57,991.69,986.56,990.2,5108.0
2020-07-20 10:00:00,990.03,998.37,989.28,996.8,9120.0,990.03,998.37,989.28,996.8,9120.0
2020-07-20 10:10:00,997.0,1000.0,993.31,999.8,11122.0,997.0,1000.0,993.31,999.8,11122.0
2020-07-20 10:20:00,1000.03,1010.0,998.81,1004.97,14444.0,1000.03,1010.0,998.81,1004.97,14444.0
2020-07-20 10:30:00,1003.23,1005.99,1002.78,1005.99,3248.0,1003.23,1005.99,1002.78,1005.99,3248.0
2020-07-20 10:40:00,1005.16,1007.0,1003.0,1004.2,5721.0,1005.16,1007.0,1003.0,1004.2,5721.0
2020-07-20 10:50:00,1004.64,1005.0,999.5,1001.0,7068.0,1004.64,1005.0,999.5,1001.0,7068.0
2020-07-20 11:00:00,1001.33,1002.67,999.69,1001.86,3145.0,1001.33,1002.67,999.69,1001.86,3145.0
2020-07-20 11:10:00,1003.0,1003.0,1001.02,1002.37,4838.0,1003.0,1003.0,1001.02,1002.37,4838.0
2020-07-20 11:20:00,1002.59,1002.59,1000.48,1000.9,6202.0,1002.59,1002.59,1000.48,1000.9,6202.0
2020-07-20 11:30:00,1002.72,1007.8,1000.85,1007.8,8035.0,1002.72,1007.8,1000.85,1007.8,8035.0
2020-07-20 11:40:00,1006.66,1007.98,1005.17,1005.42,3008.0,1006.66,1007.98,1005.17,1005.42,3008.0
2020-07-20 11:50:00,1007.81,1014.64,1006.92,1012.42,3303.0,1007.81,1014.64,1006.92,1012.42,3303.0
2020-07-20 12:00:00,1012.86,1013.09,1010.42,1011.39,5359.0,1012.86,1013.09,1010.42,1011.39,5359.0
2020-07-20 12:10:00,1011.45,1014.99,1011.45,1013.68,2400.0,1011.45,1014.99,1011.45,1013.68,2400.0
2020-07-20 12:20:00,1013.0,1014.39,1012.02,1012.02,4226.0,1013.0,1014.39,1012.02,1012.02,4226.0
2020-07-20 12:30:00,1011.0,1013.0,1010.01,1010.96,3512.0,1011.0,1013.0,1010.01,1010.96,3512.0
2020-07-20 12:40:00,1012.0,1012.98,1009.59,1010.21,3000.0,1012.0,1012.98,1009.59,1010.21,3000.0
2020-07-20 12:50:00,1011.5,1012.98,1010.0,1011.56,2211.0,1011.5,1012.98,1010.0,1011.56,2211.0
2020-07-20 13:00:00,1011.01,1013.0,1010.12,1012.9,4173.0,1011.01,1013.0,1010.12,1012.9,4173.0
2020-07-20 13:10:00,1012.64,1012.88,1011.06,1012.21,2314.0,1012.64,1012.88,1011.06,1012.21,2314.0
2020-07-20 13:20:00,1012.96,1012.98,1010.05,1010.21,2810.0,1012.96,1012.98,1010.05,1010.21,2810.0
2020-07-20 13:30:00,1012.54,1012.54,1010.56,1010.58,4004.0,1012.54,1012.54,1010.56,1010.58,4004.0
2020-07-20 13:40:00,1011.84,1017.35,1011.84,1016.25,5914.0,1011.84,1017.35,1011.84,1016.25,5914.0
2020-07-20 13:50:00,1016.19,1016.36,1013.03,1013.73,2768.0,1016.19,1016.36,1013.03,1013.73,2768.0
2020-07-20 14:00:00,1014.85,1015.37,1013.02,1013.61,5524.0,1014.85,1015.37,1013.02,1013.61,5524.0
2020-07-20 14:10:00,1013.54,1015.87,1013.35,1014.4,6669.0,1013.54,1015.87,1013.35,1014.4,6669.0
2020-07-20 14:20:00,1016.14,1020.0,1015.84,1019.21,7278.0,1016.14,1020.0,1015.84,1019.21,7278.0
2020-07-20 14:30:00,1020.35,1023.96,1019.16,1021.0,4468.0,1020.35,1023.96,1019.16,1021.0,4468.0
2020-07-20 14:40:00,1021.58,1025.0,1020.76,1023.32,2900.0,1021.58,1025.0,1020.76,1023.32,2900.0
2020-07-20 14:50:00,1023.67,1023.67,1020.36,1022.59,4205.0,1023.67,1023.67,1020.36,1022.59,4205.0
2020-07-20 15:00:00,1023.81,1027.69,1023.8,1024.43,5745.0,1023.81,1027.69,1023.8,1024.43,5745.0
2020-07-20 15:10:00,1025.96,1025.96,1022.21,1023.06,5700.0,1025.96,1025.96,1022.21,1023.06,5700.0
2020-07-20 15:20:00,1023.95,1025.96,1022.96,1025.41,3229.0,1023.95,1025.96,1022.96,1025.41,3229.0
2020-07-20 15:30:00,1024.97,1027.79,1023.75,1026.28,9319.0,1024.97,1027.79,1023.75,1026.28,9319.0
2020-07-20 15:40:00,1026.63,1027.41,1023.89,1026.63,8939.0,1026.63,1027.41,1023.89,1026.63,8939.0
2020-07-20 15:50:00,1026.74,1029.93,1024.29,1024.3,12650.0,1026.74,1029.93,1024.29,1024.3,12650.0
2020-07-21 09:30:00,1059.99,1059.99,1027.09,1031.92,24790.0,1059.99,1059.99,1027.09,1031.92,24790.0
2020-07-21 09:40:00,1032.85,1034.95,1020.54,1034.18,17872.0,1032.85,1034.95,1020.54,1034.18,17872.0
2020-07-21 09:50:00,1032.21,1042.87,1029.07,1039.2,13816.0,1032.21,1042.87,1029.07,1039.2,13816.0
2020-07-21 10:00:00,1041.73,1041.78,1028.64,1028.64,6760.0,1041.73,1041.78,1028.64,1028.64,6760.0
2020-07-21 10:10:00,1030.48,1037.56,1029.95,1035.88,5400.0,1030.48,1037.56,1029.95,1035.88,5400.0
2020-07-21 10:20:00,1038.71,1042.53,1031.31,1032.37,6651.0,1038.71,1042.53,1031.31,1032.37,6651.0
2020-07-21 10:30:00,1038.56,1039.0,1027.56,1030.27,4700.0,1038.56,1039.0,1027.56,1030.27,4700.0
2020-07-21 10:40:00,1029.6,1031.31,1016.01,1019.53,7604.0,1029.6,1031.31,1016.01,1019.53,7604.0
2020-07-21 10:50:00,1019.06,1025.72,1019.05,1025.5,4800.0,1019.06,1025.72,1019.05,1025.5,4800.0
2020-07-21 11:00:00,1023.64,1026.07,1019.66,1022.89,3554.0,1023.64,1026.07,1019.66,1022.89,3554.0
2020-07-21 11:10:00,1022.38,1022.38,1019.16,1021.04,2717.0,1022.38,1022.38,1019.16,1021.04,2717.0
2020-07-21 11:20:00,1022.81,1030.96,1022.49,1030.96,2213.0,1022.81,1030.96,1022.49,1030.96,2213.0
2020-07-21 11:30:00,1031.04,1036.02,1028.12,1031.08,3439.0,1031.04,1036.02,1028.12,1031.08,3439.0
2020-07-21 11:40:00,1031.38,1031.38,1026.13,1026.65,2470.0,1031.38,1031.38,1026.13,1026.65,2470.0
2020-07-21 11:50:00,1028.33,1028.33,1022.06,1022.63,5479.0,1028.33,1028.33,1022.06,1022.63,5479.0
2020-07-21 12:00:00,1022.01,1022.11,1015.0,1019.08,4976.0,1022.01,1022.11,1015.0,1019.08,4976.0
2020-07-21 12:10:00,1018.95,1020.47,1017.64,1020.47,3686.0,1018.95,1020.47,1017.64,1020.47,3686.0
2020-07-21 12:20:00,1019.09,1024.3,1019.09,1021.2,1503.0,1019.09,1024.3,1019.09,1021.2,1503.0
2020-07-21 12:30:00,1020.05,1024.93,1017.72,1020.39,2401.0,1020.05,1024.93,1017.72,1020.39,2401.0
2020-07-21 12:40:00,1018.0,1019.11,1017.01,1017.94,1450.0,1018.0,1019.11,1017.01,1017.94,1450.0
2020-07-21 12:50:00,1017.51,1021.15,1015.5,1019.88,5003.0,1017.51,1021.15,1015.5,1019.88,5003.0
2020-07-21 13:00:00,1021.75,1024.02,1020.47,1022.0,5545.0,1021.75,1024.02,1020.47,1022.0,5545.0
2020-07-21 13:10:00,1021.48,1023.13,1021.18,1023.13,1000.0,1021.48,1023.13,1021.18,1023.13,1000.0
2020-07-21 13:20:00,1024.99,1030.42,1024.06,1030.42,2210.0,1024.99,1030.42,1024.06,1030.42,2210.0
2020-07-21 13:30:00,1028.64,1028.67,1026.3,1026.3,558.0,1028.64,1028.67,1026.3,1026.3,558.0
2020-07-21 13:40:00,1028.4,1030.59,1028.39,1028.39,1300.0,1028.4,1030.59,1028.39,1028.39,1300.0
2020-07-21 13:50:00,1031.01,1035.87,1031.01,1034.32,1819.0,1031.01,1035.87,1031.01,1034.32,1819.0
2020-07-21 14:00:00,1035.0,1036.29,1033.8,1036.29,2354.0,1035.0,1036.29,1033.8,1036.29,2354.0
2020-07-21 14:10:00,1037.85,1039.96,1035.04,1035.04,2604.0,1037.85,1039.96,1035.04,1035.04,2604.0
2020-07-21 14:20:00,1035.9,1038.44,1035.9,1036.47,2060.0,1035.9,1038.44,1035.9,1036.47,2060.0
2020-07-21 14:30:00,1035.44,1035.44,1032.99,1033.01,600.0,1035.44,1035.44,1032.99,1033.01,600.0
2020-07-21 14:40:00,1032.15,1032.16,1029.86,1030.65,819.0,1032.15,1032.16,1029.86,1030.65,819.0
2020-07-21 14:50:00,1030.65,1032.75,1030.0,1032.73,2100.0,1030.65,1032.75,1030.0,1032.73,2100.0
2020-07-21 15:00:00,1033.21,1033.5,1028.61,1028.61,7117.0,1033.21,1033.5,1028.61,1028.61,7117.0
2020-07-21 15:10:00,1028.24,1028.24,1017.32,1020.39,5725.0,1028.24,1028.24,1017.32,1020.39,5725.0
2020-07-21 15:20:00,1018.85,1022.03,1017.43,1017.43,1934.0,1018.85,1022.03,1017.43,1017.43,1934.0
2020-07-21 15:30:00,1019.2,1020.85,1015.91,1017.37,2618.0,1019.2,1020.85,1015.91,1017.37,2618.0
2020-07-21 15:40:00,1022.56,1022.56,1019.05,1019.89,3741.0,1022.56,1022.56,1019.05,1019.89,3741.0
2020-07-21 15:50:00,1017.37,1019.99,1013.38,1019.99,12659.0,1017.37,1019.99,1013.38,1019.99,12659.0
2020-07-22 09:30:00,1029.15,1034.64,1024.64,1031.99,8192.0,1029.15,1034.64,1024.64,1031.99,8192.0
2020-07-22 09:40:00,1032.0,1038.54,1031.68,1032.0,3654.0,1032.0,1038.54,1031.68,1032.0,3654.0
2020-07-22 09:50:00,1033.5,1037.0,1032.38,1036.27,7578.0,1033.5,1037.0,1032.38,1036.27,7578.0
2020-07-22 10:00:00,1036.43,1044.73,1036.42,1044.45,5459.0,1036.43,1044.73,1036.42,1044.45,5459.0
2020-07-22 10:10:00,1044.4,1046.8,1039.2,1043.8,7828.0,1044.4,1046.8,1039.2,1043.8,7828.0
2020-07-22 10:20:00,1041.74,1041.74,1033.45,1033.45,3549.0,1041.74,1041.74,1033.45,1033.45,3549.0
2020-07-22 10:30:00,1033.26,1037.05,1030.11,1030.11,5238.0,1033.26,1037.05,1030.11,1030.11,5238.0
2020-07-22 10:40:00,1030.11,1030.27,1020.64,1024.73,4695.0,1030.11,1030.27,1020.64,1024.73,4695.0
2020-07-22 10:50:00,1021.57,1023.31,1017.41,1019.64,6002.0,1021.57,1023.31,1017.41,1019.64,6002.0
2020-07-22 11:00:00,1019.7,1021.07,1018.7,1020.07,3100.0,1019.7,1021.07,1018.7,1020.07,3100.0
2020-07-22 11:10:00,1019.2,1021.0,1018.9,1020.59,2000.0,1019.2,1021.0,1018.9,1020.59,2000.0
2020-07-22 11:20:00,1018.67,1022.82,1018.67,1020.0,4535.0,1018.67,1022.82,1018.67,1020.0,4535.0
2020-07-22 11:30:00,1022.69,1023.19,1018.49,1019.47,3045.0,1022.69,1023.19,1018.49,1019.47,3045.0
2020-07-22 11:40:00,1019.33,1019.33,1016.49,1016.5,1400.0,1019.33,1019.33,1016.49,1016.5,1400.0
2020-07-22 11:50:00,1015.94,1017.35,1013.05,1014.1,2410.0,1015.94,1017.35,1013.05,1014.1,2410.0
2020-07-22 12:00:00,1014.54,1014.54,1011.23,1013.97,1288.0,1014.54,1014.54,1011.23,1013.97,1288.0
2020-07-22 12:10:00,1014.2,1015.27,1012.65,1013.87,4010.0,1014.2,1015.27,1012.65,1013.87,4010.0
2020-07-22 12:20:00,1014.31,1015.64,1012.57,1012.57,2723.0,1014.31,1015.64,1012.57,1012.57,2723.0
2020-07-22 12:30:00,1011.69,1011.69,1008.0,1008.0,5867.0,1011.69,1011.69,1008.0,1008.0,5867.0
2020-07-22 12:40:00,1008.21,1013.38,1007.27,1011.22,2409.0,1008.21,1013.38,1007.27,1011.22,2409.0
2020-07-22 12:50:00,1010.77,1012.69,1009.0,1010.08,2430.0,1010.77,1012.69,1009.0,1010.08,2430.0
2020-07-22 13:00:00,1008.85,1010.92,1008.62,1009.14,700.0,1008.85,1010.92,1008.62,1009.14,700.0
2020-07-22 13:10:00,1009.32,1012.02,1009.32,1011.52,1674.0,1009.32,1012.02,1009.32,1011.52,1674.0
2020-07-22 13:20:00,1013.14,1014.77,1007.8,1008.01,6560.0,1013.14,1014.77,1007.8,1008.01,6560.0
2020-07-22 13:30:00,1008.51,1010.35,1008.04,1009.48,1515.0,1008.51,1010.35,1008.04,1009.48,1515.0
2020-07-22 13:40:00,1010.71,1011.0,1007.85,1007.85,2598.0,1010.71,1011.0,1007.85,1007.85,2598.0
2020-07-22 13:50:00,1007.85,1008.01,1004.4,1004.4,1138.0,1007.85,1008.01,1004.4,1004.4,1138.0
2020-07-22 14:00:00,1003.95,1005.3,1003.93,1003.94,600.0,1003.95,1005.3,1003.93,1003.94,600.0
2020-07-22 14:10:00,1005.13,1006.0,1003.83,1006.0,2780.0,1005.13,1006.0,1003.83,1006.0,2780.0
2020-07-22 14:20:00,1005.74,1006.75,1005.37,1005.38,1995.0,1005.74,1006.75,1005.37,1005.38,1995.0
2020-07-22 14:30:00,1005.44,1008.76,1005.43,1008.76,1599.0,1005.44,1008.76,1005.43,1008.76,1599.0
2020-07-22 14:40:00,1008.17,1011.23,1008.17,1008.67,6320.0,1008.17,1011.23,1008.17,1008.67,6320.0
2020-07-22 14:50:00,1008.62,1009.13,1006.14,1006.14,2600.0,1008.62,1009.13,1006.14,1006.14,2600.0
2020-07-22 15:00:00,1009.74,1018.84,1007.53,1018.84,22092.0,1009.74,1018.84,1007.53,1018.84,22092.0
2020-07-22 15:10:00,1018.13,1026.56,1015.36,1021.99,9006.0,1018.13,1026.56,1015.36,1021.99,9006.0
2020-07-22 15:20:00,1022.94,1022.94,1017.93,1017.97,2100.0,1022.94,1022.94,1017.93,1017.97,2100.0
2020-07-22 15:30:00,1018.99,1019.61,1014.66,1017.29,4100.0,1018.99,1019.61,1014.66,1017.29,4100.0
2020-07-22 15:40:00,1018.46,1020.3,1017.27,1018.83,6767.0,1018.46,1020.3,1017.27,1018.83,6767.0
2020-07-22 15:50:00,1019.69,1020.04,1017.73,1018.65,7689.0,1019.69,1020.04,1017.73,1018.65,7689.0
2020-07-23 09:30:00,1018.45,1027.14,1015.64,1027.14,7889.0,1018.45,1027.14,1015.64,1027.14,7889.0
2020-07-23 09:40:00,1029.27,1034.23,1027.47,1030.22,7766.0,1029.27,1034.23,1027.47,1030.22,7766.0
2020-07-23 09:50:00,1030.69,1030.96,1022.9,1024.85,4758.0,1030.69,1030.96,1022.9,1024.85,4758.0
2020-07-23 10:00:00,1024.86,1026.6,1017.46,1019.46,5120.0,1024.86,1026.6,1017.46,1019.46,5120.0
2020-07-23 10:10:00,1021.02,1021.02,1016.62,1018.77,3659.0,1021.02,1021.02,1016.62,1018.77,3659.0
2020-07-23 10:20:00,1017.56,1019.22,1016.01,1017.8,5400.0,1017.56,1019.22,1016.01,1017.8,5400.0
2020-07-23 10:30:00,1019.44,1024.81,1018.8,1024.81,3782.0,1019.44,1024.81,1018.8,1024.81,3782.0
2020-07-23 10:40:00,1026.5,1029.02,1025.27,1025.38,3237.0,1026.5,1029.02,1025.27,1025.38,3237.0
2020-07-23 10:50:00,1027.66,1027.85,1019.22,1019.23,3981.0,1027.66,1027.85,1019.22,1019.23,3981.0
2020-07-23 11:00:00,1019.44,1022.0,1019.44,1019.99,1300.0,1019.44,1022.0,1019.44,1019.99,1300.0
2020-07-23 11:10:00,1021.0,1022.36,1019.91,1020.92,1750.0,1021.0,1022.36,1019.91,1020.92,1750.0
2020-07-23 11:20:00,1021.11,1021.16,1019.56,1020.83,1000.0,1021.11,1021.16,1019.56,1020.83,1000.0
2020-07-23 11:30:00,1021.37,1023.29,1020.34,1022.19,3396.0,1021.37,1023.29,1020.34,1022.19,3396.0
2020-07-23 11:40:00,1022.48,1024.0,1021.45,1022.87,4606.0,1022.48,1024.0,1021.45,1022.87,4606.0
2020-07-23 11:50:00,1022.72,1022.92,1020.85,1021.34,1500.0,1022.72,1022.92,1020.85,1021.34,1500.0
2020-07-23 12:00:00,1021.36,1021.36,1013.43,1014.25,3405.0,1021.36,1021.36,1013.43,1014.25,3405.0
2020-07-23 12:10:00,1012.84,1014.64,1011.34,1012.98,1896.0,1012.84,1014.64,1011.34,1012.98,1896.0
2020-07-23 12:20:00,1013.01,1013.04,1005.7,1005.7,2359.0,1013.01,1013.04,1005.7,1005.7,2359.0
2020-07-23 12:30:00,1005.51,1006.07,991.25,997.53,3488.0,1005.51,1006.07,991.25,997.53,3488.0
2020-07-23 12:40:00,997.07,1002.12,997.07,999.75,1900.0,997.07,1002.12,997.07,999.75,1900.0
2020-07-23 12:50:00,1000.82,1000.92,995.14,996.98,3828.0,1000.82,1000.92,995.14,996.98,3828.0
2020-07-23 13:00:00,997.08,1003.15,997.08,1001.3,4225.0,997.08,1003.15,997.08,1001.3,4225.0
2020-07-23 13:10:00,1000.0,1002.95,999.29,1001.0,1638.0,1000.0,1002.95,999.29,1001.0,1638.0
2020-07-23 13:20:00,1002.9,1002.91,995.26,996.63,3176.0,1002.9,1002.91,995.26,996.63,3176.0
2020-07-23 13:30:00,996.97,996.97,987.71,989.44,6462.0,996.97,996.97,987.71,989.44,6462.0
2020-07-23 13:40:00,991.96,994.94,988.0,988.0,5438.0,991.96,994.94,988.0,988.0,5438.0
2020-07-23 13:50:00,988.0,988.0,982.29,987.11,2789.0,988.0,988.0,982.29,987.11,2789.0
2020-07-23 14:00:00,988.0,989.3,984.13,987.58,4320.0,988.0,989.3,984.13,987.58,4320.0
2020-07-23 14:10:00,984.26,984.26,976.81,981.89,5158.0,984.26,984.26,976.81,981.89,5158.0
2020-07-23 14:20:00,985.45,988.19,982.95,987.99,3462.0,985.45,988.19,982.95,987.99,3462.0
2020-07-23 14:30:00,986.98,992.77,986.88,991.66,2524.0,986.98,992.77,986.88,991.66,2524.0
2020-07-23 14:40:00,990.34,991.91,987.33,990.14,4155.0,990.34,991.91,987.33,990.14,4155.0
2020-07-23 14:50:00,992.41,995.44,987.63,989.65,6028.0,992.41,995.44,987.63,989.65,6028.0
2020-07-23 15:00:00,989.8,990.41,988.05,988.05,3481.0,989.8,990.41,988.05,988.05,3481.0
2020-07-23 15:10:00,990.01,990.01,983.25,986.34,6500.0,990.01,990.01,983.25,986.34,6500.0
2020-07-23 15:20:00,984.54,984.55,977.86,982.44,5858.0,984.54,984.55,977.86,982.44,5858.0
2020-07-23 15:30:00,980.08,981.84,977.17,981.67,10110.0,980.08,981.84,977.17,981.67,10110.0
2020-07-23 15:40:00,981.67,984.59,981.41,984.44,10175.0,981.67,984.59,981.41,984.44,10175.0
2020-07-23 15:50:00,982.1,982.3,977.21,982.18,32886.0,982.1,982.3,977.21,982.18,32886.0
2020-07-24 09:30:00,968.03,976.45,956.56,956.78,28818.0,968.03,976.45,956.56,956.78,28818.0
2020-07-24 09:40:00,956.57,966.39,952.22,958.87,6547.0,956.57,966.39,952.22,958.87,6547.0
2020-07-24 09:50:00,958.86,971.78,953.7,970.62,5391.0,958.86,971.78,953.7,970.62,5391.0
2020-07-24 10:00:00,970.0,975.98,962.11,972.49,14201.0,970.0,975.98,962.11,972.49,14201.0
2020-07-24 10:10:00,972.56,975.95,963.66,973.78,4460.0,972.56,975.95,963.66,973.78,4460.0
2020-07-24 10:20:00,974.94,988.97,974.94,987.69,7619.0,974.94,988.97,974.94,987.69,7619.0
2020-07-24 10:30:00,986.31,986.31,970.79,973.88,7049.0,986.31,986.31,970.79,973.88,7049.0
2020-07-24 10:40:00,975.3,988.0,975.3,987.95,2469.0,975.3,988.0,975.3,987.95,2469.0
2020-07-24 10:50:00,987.94,999.33,984.59,999.33,16086.0,987.94,999.33,984.59,999.33,16086.0
2020-07-24 11:00:00,997.06,999.0,989.87,990.14,6250.0,997.06,999.0,989.87,990.14,6250.0
2020-07-24 11:10:00,993.27,995.33,987.64,989.69,2236.0,993.27,995.33,987.64,989.69,2236.0
2020-07-24 11:20:00,990.0,995.09,987.59,993.18,6784.0,990.0,995.09,987.59,993.18,6784.0
2020-07-24 11:30:00,993.18,995.48,987.86,993.5,5064.0,993.18,995.48,987.86,993.5,5064.0
2020-07-24 11:40:00,991.06,993.97,989.01,990.38,5000.0,991.06,993.97,989.01,990.38,5000.0
2020-07-24 11:50:00,991.33,993.14,987.56,991.86,2816.0,991.33,993.14,987.56,991.86,2816.0
2020-07-24 12:00:00,991.86,992.14,983.15,985.27,3950.0,991.86,992.14,983.15,985.27,3950.0
2020-07-24 12:10:00,985.27,987.55,980.75,987.37,3713.0,985.27,987.55,980.75,987.37,3713.0
2020-07-24 12:20:00,984.59,987.15,982.6,987.02,2651.0,984.59,987.15,982.6,987.02,2651.0
2020-07-24 12:30:00,985.54,991.27,980.25,991.26,3872.0,985.54,991.27,980.25,991.26,3872.0
2020-07-24 12:40:00,990.0,991.15,987.85,990.53,5000.0,990.0,991.15,987.85,990.53,5000.0
2020-07-24 12:50:00,990.04,990.04,982.53,986.09,4600.0,990.04,990.04,982.53,986.09,4600.0
2020-07-24 13:00:00,982.99,985.91,980.03,983.5,8999.0,982.99,985.91,980.03,983.5,8999.0
2020-07-24 13:10:00,984.62,988.37,983.96,987.71,10312.0,984.62,988.37,983.96,987.71,10312.0
2020-07-24 13:20:00,987.0,988.44,985.83,988.44,2300.0,987.0,988.44,985.83,988.44,2300.0
2020-07-24 13:30:00,988.83,991.06,987.75,989.0,4140.0,988.83,991.06,987.75,989.0,4140.0
2020-07-24 13:40:00,990.54,992.73,989.73,991.42,4755.0,990.54,992.73,989.73,991.42,4755.0
2020-07-24 13:50:00,990.02,994.0,989.79,991.26,4785.0,990.02,994.0,989.79,991.26,4785.0
2020-07-24 14:00:00,992.86,999.51,991.85,997.11,8043.0,992.86,999.51,991.85,997.11,8043.0
2020-07-24 14:10:00,998.4,999.91,994.74,994.74,3700.0,998.4,999.91,994.74,994.74,3700.0
2020-07-24 14:20:00,992.83,998.0,992.83,998.0,1357.0,992.83,998.0,992.83,998.0,1357.0
2020-07-24 14:30:00,997.65,998.62,996.39,998.3,9620.0,997.65,998.62,996.39,998.3,9620.0
2020-07-24 14:40:00,997.1,1002.47,997.1,999.3,9076.0,997.1,1002.47,997.1,999.3,9076.0
2020-07-24 14:50:00,998.56,999.58,997.13,999.58,1534.0,998.56,999.58,997.13,999.58,1534.0
2020-07-24 15:00:00,998.96,998.96,996.1,998.71,2400.0,998.96,998.96,996.1,998.71,2400.0
2020-07-24 15:10:00,997.94,998.01,993.64,994.01,5734.0,997.94,998.01,993.64,994.01,5734.0
2020-07-24 15:20:00,994.09,997.63,992.0,993.14,4037.0,994.09,997.63,992.0,993.14,4037.0
2020-07-24 15:30:00,992.38,995.0,988.93,993.77,7017.0,992.38,995.0,988.93,993.77,7017.0
2020-07-24 15:40:00,993.98,994.99,988.1,989.93,14822.0,993.98,994.99,988.1,989.93,14822.0
2020-07-24 15:50:00,989.84,991.35,988.51,990.0,19504.0,989.84,991.35,988.51,990.0,19504.0
2020-07-27 09:30:00,1005.01,1005.01,996.0,1004.44,10160.0,1005.01,1005.01,996.0,1004.44,10160.0
2020-07-27 09:40:00,1007.0,1009.0,1004.95,1008.11,4600.0,1007.0,1009.0,1004.95,1008.11,4600.0
2020-07-27 09:50:00,1008.75,1008.97,1003.6,1004.96,2000.0,1008.75,1008.97,1003.6,1004.96,2000.0
2020-07-27 10:00:00,1008.0,1014.31,1008.0,1014.05,3718.0,1008.0,1014.31,1008.0,1014.05,3718.0
2020-07-27 10:10:00,1015.15,1016.54,1010.01,1015.0,4815.0,1015.15,1016.54,1010.01,1015.0,4815.0
2020-07-27 10:20:00,1015.44,1016.02,1012.84,1013.97,2015.0,1015.44,1016.02,1012.84,1013.97,2015.0
2020-07-27 10:30:00,1014.0,1017.77,1014.0,1016.7,4094.0,1014.0,1017.77,1014.0,1016.7,4094.0
2020-07-27 10:40:00,1019.77,1023.16,1019.5,1020.29,4641.0,1019.77,1023.16,1019.5,1020.29,4641.0
2020-07-27 10:50:00,1020.45,1024.36,1019.0,1024.36,4297.0,1020.45,1024.36,1019.0,1024.36,4297.0
2020-07-27 11:00:00,1024.0,1029.89,1024.0,1027.99,7524.0,1024.0,1029.89,1024.0,1027.99,7524.0
2020-07-27 11:10:00,1027.38,1027.39,1021.0,1021.5,1983.0,1027.38,1027.39,1021.0,1021.5,1983.0
2020-07-27 11:20:00,1020.4,1020.83,1015.35,1016.01,3280.0,1020.4,1020.83,1015.35,1016.01,3280.0
2020-07-27 11:30:00,1016.01,1019.2,1010.12,1013.5,3560.0,1016.01,1019.2,1010.12,1013.5,3560.0
2020-07-27 11:40:00,1013.59,1018.01,1013.58,1018.01,3300.0,1013.59,1018.01,1013.58,1018.01,3300.0
2020-07-27 11:50:00,1018.58,1021.73,1018.57,1021.73,1200.0,1018.58,1021.73,1018.57,1021.73,1200.0
2020-07-27 12:00:00,1020.79,1025.04,1020.0,1025.04,2349.0,1020.79,1025.04,1020.0,1025.04,2349.0
2020-07-27 12:10:00,1024.19,1037.2,1024.19,1033.99,15671.0,1024.19,1037.2,1024.19,1033.99,15671.0
2020-07-27 12:20:00,1033.92,1037.99,1032.0,1037.65,7000.0,1033.92,1037.99,1032.0,1037.65,7000.0
2020-07-27 12:30:00,1036.14,1040.0,1033.19,1036.61,7770.0,1036.14,1040.0,1033.19,1036.61,7770.0
2020-07-27 12:40:00,1038.0,1041.98,1037.84,1039.63,3420.0,1038.0,1041.98,1037.84,1039.63,3420.0
2020-07-27 12:50:00,1039.17,1040.66,1037.53,1040.51,1918.0,1039.17,1040.66,1037.53,1040.51,1918.0
2020-07-27 13:00:00,1040.81,1047.27,1040.8,1045.0,8448.0,1040.81,1047.27,1040.8,1045.0,8448.0
2020-07-27 13:10:00,1045.91,1047.0,1045.04,1046.15,1707.0,1045.91,1047.0,1045.04,1046.15,1707.0
2020-07-27 13:20:00,1046.29,1050.84,1045.69,1047.22,8793.0,1046.29,1050.84,1045.69,1047.22,8793.0
2020-07-27 13:30:00,1047.55,1047.55,1043.8,1045.17,3200.0,1047.55,1047.55,1043.8,1045.17,3200.0
2020-07-27 13:40:00,1046.84,1046.85,1043.05,1043.06,1700.0,1046.84,1046.85,1043.05,1043.06,1700.0
2020-07-27 13:50:00,1043.72,1046.4,1043.24,1045.48,2900.0,1043.72,1046.4,1043.24,1045.48,2900.0
2020-07-27 14:00:00,1046.94,1058.85,1045.46,1058.85,16452.0,1046.94,1058.85,1045.46,1058.85,16452.0
2020-07-27 14:10:00,1057.48,1060.51,1053.0,1056.48,11913.0,1057.48,1060.51,1053.0,1056.48,11913.0
2020-07-27 14:20:00,1058.09,1059.06,1056.04,1059.06,4103.0,1058.09,1059.06,1056.04,1059.06,4103.0
2020-07-27 14:30:00,1060.0,1067.5,1060.0,1061.94,16212.0,1060.0,1067.5,1060.0,1061.94,16212.0
2020-07-27 14:40:00,1063.02,1065.37,1060.8,1064.5,5437.0,1063.02,1065.37,1060.8,1064.5,5437.0
2020-07-27 14:50:00,1065.08,1067.14,1060.2,1061.89,8356.0,1065.08,1067.14,1060.2,1061.89,8356.0
2020-07-27 15:00:00,1062.78,1072.0,1062.67,1066.55,17902.0,1062.78,1072.0,1062.67,1066.55,17902.0
2020-07-27 15:10:00,1067.16,1081.74,1065.66,1075.38,20410.0,1067.16,1081.74,1065.66,1075.38,20410.0
2020-07-27 15:20:00,1075.03,1076.38,1071.08,1071.08,13275.0,1075.03,1076.38,1071.08,1071.08,13275.0
2020-07-27 15:30:00,1071.38,1074.0,1069.97,1070.52,14340.0,1071.38,1074.0,1069.97,1070.52,14340.0
2020-07-27 15:40:00,1070.48,1071.96,1068.86,1069.38,12147.0,1070.48,1071.96,1068.86,1069.38,12147.0
2020-07-27 15:50:00,1069.66,1070.12,1065.14,1069.35,18305.0,1069.66,1070.12,1065.14,1069.35,18305.0
2020-07-28 09:30:00,1063.15,1066.33,1055.39,1058.84,13268.0,1063.15,1066.33,1055.39,1058.84,13268.0
2020-07-28 09:40:00,1059.53,1066.14,1058.0,1065.0,5590.0,1059.53,1066.14,1058.0,1065.0,5590.0
2020-07-28 09:50:00,1062.86,1062.86,1053.17,1062.21,4250.0,1062.86,1062.86,1053.17,1062.21,4250.0
2020-07-28 10:00:00,1062.18,1063.33,1057.0,1058.76,4740.0,1062.18,1063.33,1057.0,1058.76,4740.0
2020-07-28 10:10:00,1057.0,1061.16,1053.53,1061.15,3700.0,1057.0,1061.16,1053.53,1061.15,3700.0
2020-07-28 10:20:00,1062.26,1063.35,1060.19,1063.26,1100.0,1062.26,1063.35,1060.19,1063.26,1100.0
2020-07-28 10:30:00,1063.19,1063.26,1058.0,1061.4,1035.0,1063.19,1063.26,1058.0,1061.4,1035.0
2020-07-28 10:40:00,1061.05,1062.26,1058.31,1058.31,904.0,1061.05,1062.26,1058.31,1058.31,904.0
2020-07-28 10:50:00,1059.9,1061.74,1059.8,1061.74,768.0,1059.9,1061.74,1059.8,1061.74,768.0
2020-07-28 11:00:00,1062.16,1062.16,1055.24,1056.65,3137.0,1062.16,1062.16,1055.24,1056.65,3137.0
2020-07-28 11:10:00,1056.25,1058.73,1052.31,1056.17,4700.0,1056.25,1058.73,1052.31,1056.17,4700.0
2020-07-28 11:20:00,1056.88,1058.0,1056.31,1056.97,900.0,1056.88,1058.0,1056.31,1056.97,900.0
2020-07-28 11:30:00,1057.69,1060.63,1057.56,1060.63,1500.0,1057.69,1060.63,1057.56,1060.63,1500.0
2020-07-28 11:40:00,1061.83,1061.84,1059.01,1061.75,2265.0,1061.83,1061.84,1059.01,1061.75,2265.0
2020-07-28 11:50:00,1062.05,1064.61,1061.43,1061.43,2211.0,1062.05,1064.61,1061.43,1061.43,2211.0
2020-07-28 12:00:00,1061.34,1064.5,1061.17,1064.5,3613.0,1061.34,1064.5,1061.17,1064.5,3613.0
2020-07-28 12:10:00,1064.35,1065.11,1063.36,1064.3,2537.0,1064.35,1065.11,1063.36,1064.3,2537.0
2020-07-28 12:20:00,1064.13,1064.47,1062.14,1062.56,1715.0,1064.13,1064.47,1062.14,1062.56,1715.0
2020-07-28 12:30:00,1062.55,1063.05,1060.35,1060.35,1200.0,1062.55,1063.05,1060.35,1060.35,1200.0
2020-07-28 12:40:00,1062.01,1062.04,1059.88,1061.61,1825.0,1062.01,1062.04,1059.88,1061.61,1825.0
2020-07-28 12:50:00,1060.2,1060.77,1059.89,1059.89,400.0,1060.2,1060.77,1059.89,1059.89,400.0
2020-07-28 13:00:00,1059.27,1059.27,1056.81,1056.82,1567.0,1059.27,1059.27,1056.81,1056.82,1567.0
2020-07-28 13:10:00,1057.47,1057.47,1054.0,1054.86,1700.0,1057.47,1057.47,1054.0,1054.86,1700.0
2020-07-28 13:20:00,1055.62,1055.83,1053.38,1053.41,1300.0,1055.62,1055.83,1053.38,1053.41,1300.0
2020-07-28 13:30:00,1053.02,1058.34,1053.0,1057.4,4077.0,1053.02,1058.34,1053.0,1057.4,4077.0
2020-07-28 13:40:00,1057.12,1057.84,1055.82,1056.38,1000.0,1057.12,1057.84,1055.82,1056.38,1000.0
2020-07-28 13:50:00,1056.36,1056.88,1055.0,1055.0,1877.0,1056.36,1056.88,1055.0,1055.0,1877.0
2020-07-28 14:00:00,1054.28,1054.28,1050.0,1050.0,4265.0,1054.28,1054.28,1050.0,1050.0,4265.0
2020-07-28 14:10:00,1049.0,1050.97,1048.81,1050.46,2802.0,1049.0,1050.97,1048.81,1050.46,2802.0
2020-07-28 14:20:00,1050.47,1051.37,1050.09,1050.76,1000.0,1050.47,1051.37,1050.09,1050.76,1000.0
2020-07-28 14:30:00,1051.64,1052.53,1050.61,1052.53,1900.0,1051.64,1052.53,1050.61,1052.53,1900.0
2020-07-28 14:40:00,1053.16,1059.54,1053.16,1058.2,8071.0,1053.16,1059.54,1053.16,1058.2,8071.0
2020-07-28 14:50:00,1057.96,1059.79,1057.02,1057.02,2088.0,1057.96,1059.79,1057.02,1057.02,2088.0
2020-07-28 15:00:00,1057.42,1057.43,1049.28,1050.11,3206.0,1057.42,1057.43,1049.28,1050.11,3206.0
2020-07-28 15:10:00,1050.53,1050.91,1047.24,1048.74,1871.0,1050.53,1050.91,1047.24,1048.74,1871.0
2020-07-28 15:20:00,1049.42,1052.84,1046.71,1047.9,4226.0,1049.42,1052.84,1046.71,1047.9,4226.0
2020-07-28 15:30:00,1047.69,1048.57,1041.4,1043.69,9145.0,1047.69,1048.57,1041.4,1043.69,9145.0
2020-07-28 15:40:00,1044.42,1045.41,1042.14,1043.08,4563.0,1044.42,1045.41,1042.14,1043.08,4563.0
2020-07-28 15:50:00,1043.08,1044.54,1039.82,1040.0,23496.0,1043.08,1044.54,1039.82,1040.0,23496.0
2020-07-29 09:30:00,1060.01,1069.19,1053.75,1067.87,20956.0,1060.01,1069.19,1053.75,1067.87,20956.0
2020-07-29 09:40:00,1065.79,1067.35,1058.52,1066.48,13499.0,1065.79,1067.35,1058.52,1066.48,13499.0
2020-07-29 09:50:00,1065.38,1065.62,1059.91,1060.0,14638.0,1065.38,1065.62,1059.91,1060.0,14638.0
2020-07-29 10:00:00,1058.48,1066.49,1058.48,1060.24,9360.0,1058.48,1066.49,1058.48,1060.24,9360.0
2020-07-29 10:10:00,1061.47,1062.53,1060.0,1061.04,4561.0,1061.47,1062.53,1060.0,1061.04,4561.0
2020-07-29 10:20:00,1061.86,1064.44,1060.81,1064.44,7780.0,1061.86,1064.44,1060.81,1064.44,7780.0
2020-07-29 10:30:00,1065.46,1068.75,1064.58,1068.75,21726.0,1065.46,1068.75,1064.58,1068.75,21726.0
2020-07-29 10:40:00,1068.95,1077.14,1068.95,1075.53,9005.0,1068.95,1077.14,1068.95,1075.53,9005.0
2020-07-29 10:50:00,1073.72,1079.3,1073.13,1077.01,5096.0,1073.72,1079.3,1073.13,1077.01,5096.0
2020-07-29 11:00:00,1077.24,1083.78,1077.24,1082.83,3273.0,1077.24,1083.78,1077.24,1082.83,3273.0
2020-07-29 11:10:00,1083.75,1086.24,1079.12,1079.12,4703.0,1083.75,1086.24,1079.12,1079.12,4703.0
2020-07-29 11:20:00,1076.18,1080.78,1072.72,1079.75,5832.0,1076.18,1080.78,1072.72,1079.75,5832.0
2020-07-29 11:30:00,1080.75,1080.75,1071.2,1071.96,3393.0,1080.75,1080.75,1071.2,1071.96,3393.0
2020-07-29 11:40:00,1070.81,1076.1,1070.78,1076.1,1350.0,1070.81,1076.1,1070.78,1076.1,1350.0
2020-07-29 11:50:00,1075.0,1078.9,1075.0,1076.12,1523.0,1075.0,1078.9,1075.0,1076.12,1523.0
2020-07-29 12:00:00,1075.03,1075.59,1068.37,1068.52,3188.0,1075.03,1075.59,1068.37,1068.52,3188.0
2020-07-29 12:10:00,1067.39,1072.39,1066.75,1070.88,2600.0,1067.39,1072.39,1066.75,1070.88,2600.0
2020-07-29 12:20:00,1071.82,1074.58,1071.71,1074.58,2386.0,1071.82,1074.58,1071.71,1074.58,2386.0
2020-07-29 12:30:00,1072.08,1076.12,1071.68,1076.11,1386.0,1072.08,1076.12,1071.68,1076.11,1386.0
2020-07-29 12:40:00,1075.67,1076.08,1073.36,1074.64,2493.0,1075.67,1076.08,1073.36,1074.64,2493.0
2020-07-29 12:50:00,1075.75,1077.21,1072.34,1072.34,1700.0,1075.75,1077.21,1072.34,1072.34,1700.0
2020-07-29 13:00:00,1075.76,1076.05,1073.05,1074.43,2503.0,1075.76,1076.05,1073.05,1074.43,2503.0
2020-07-29 13:10:00,1076.03,1078.04,1074.18,1075.29,3118.0,1076.03,1078.04,1074.18,1075.29,3118.0
2020-07-29 13:20:00,1074.08,1075.68,1074.07,1075.54,900.0,1074.08,1075.68,1074.07,1075.54,900.0
2020-07-29 13:30:00,1075.38,1078.16,1075.23,1077.25,2500.0,1075.38,1078.16,1075.23,1077.25,2500.0
2020-07-29 13:40:00,1076.53,1080.79,1076.39,1080.17,3275.0,1076.53,1080.79,1076.39,1080.17,3275.0
2020-07-29 13:50:00,1080.0,1085.0,1079.39,1083.4,6240.0,1080.0,1085.0,1079.39,1083.4,6240.0
2020-07-29 14:00:00,1085.37,1086.01,1080.5,1083.63,4969.0,1085.37,1086.01,1080.5,1083.63,4969.0
2020-07-29 14:10:00,1085.0,1087.49,1084.57,1084.69,4266.0,1085.0,1087.49,1084.57,1084.69,4266.0
2020-07-29 14:20:00,1084.02,1087.92,1083.0,1087.72,3550.0,1084.02,1087.92,1083.0,1087.72,3550.0
2020-07-29 14:30:00,1086.49,1092.32,1086.48,1090.9,5320.0,1086.49,1092.32,1086.48,1090.9,5320.0
2020-07-29 14:40:00,1090.72,1095.35,1089.38,1090.52,7107.0,1090.72,1095.35,1089.38,1090.52,7107.0
2020-07-29 14:50:00,1090.8,1090.99,1084.99,1085.0,9974.0,1090.8,1090.99,1084.99,1085.0,9974.0
2020-07-29 15:00:00,1084.88,1085.8,1082.71,1084.5,7744.0,1084.88,1085.8,1082.71,1084.5,7744.0
2020-07-29 15:10:00,1086.02,1089.13,1084.12,1085.03,4913.0,1086.02,1089.13,1084.12,1085.03,4913.0
2020-07-29 15:20:00,1088.29,1090.97,1087.34,1088.51,5877.0,1088.29,1090.97,1087.34,1088.51,5877.0
2020-07-29 15:30:00,1088.07,1091.86,1086.18,1091.14,7418.0,1088.07,1091.86,1086.18,1091.14,7418.0
2020-07-29 15:40:00,1090.94,1091.09,1087.1,1088.6,5700.0,1090.94,1091.09,1087.1,1088.6,5700.0
2020-07-29 15:50:00,1090.0,1090.0,1085.26,1085.96,18507.0,1090.0,1090.0,1085.26,1085.96,18507.0
2020-07-30 09:30:00,1085.55,1098.4,1080.61,1088.0,23294.0,1085.55,1098.4,1080.61,1088.0,23294.0
2020-07-30 09:40:00,1088.49,1093.98,1088.49,1090.03,4180.0,1088.49,1093.98,1088.49,1090.03,4180.0
2020-07-30 09:50:00,1090.04,1091.43,1080.02,1089.99,13497.0,1090.04,1091.43,1080.02,1089.99,13497.0
2020-07-30 10:00:00,1088.97,1092.19,1083.9,1092.19,3055.0,1088.97,1092.19,1083.9,1092.19,3055.0
2020-07-30 10:10:00,1092.2,1095.01,1084.99,1085.0,10387.0,1092.2,1095.01,1084.99,1085.0,10387.0
2020-07-30 10:20:00,1086.22,1086.98,1075.9,1084.75,7881.0,1086.22,1086.98,1075.9,1084.75,7881.0
2020-07-30 10:30:00,1086.97,1095.23,1083.98,1095.1,4364.0,1086.97,1095.23,1083.98,1095.1,4364.0
2020-07-30 10:40:00,1094.34,1095.7,1087.19,1091.71,4906.0,1094.34,1095.7,1087.19,1091.71,4906.0
2020-07-30 10:50:00,1087.01,1090.78,1086.6,1088.28,2800.0,1087.01,1090.78,1086.6,1088.28,2800.0
2020-07-30 11:00:00,1086.57,1090.59,1084.56,1085.02,4201.0,1086.57,1090.59,1084.56,1085.02,4201.0
2020-07-30 11:10:00,1083.65,1086.22,1074.08,1077.83,5134.0,1083.65,1086.22,1074.08,1077.83,5134.0
2020-07-30 11:20:00,1084.53,1090.22,1081.06,1085.17,5180.0,1084.53,1090.22,1081.06,1085.17,5180.0
2020-07-30 11:30:00,1087.16,1099.98,1087.16,1095.28,9105.0,1087.16,1099.98,1087.16,1095.28,9105.0
2020-07-30 11:40:00,1097.0,1098.3,1093.81,1096.1,4551.0,1097.0,1098.3,1093.81,1096.1,4551.0
2020-07-30 11:50:00,1096.12,1098.24,1093.5,1097.32,3356.0,1096.12,1098.24,1093.5,1097.32,3356.0
2020-07-30 12:00:00,1097.24,1099.04,1090.0,1093.88,3218.0,1097.24,1099.04,1090.0,1093.88,3218.0
2020-07-30 12:10:00,1090.02,1095.78,1087.6,1095.48,10135.0,1090.02,1095.78,1087.6,1095.48,10135.0
2020-07-30 12:20:00,1095.6,1100.0,1093.2,1098.03,7765.0,1095.6,1100.0,1093.2,1098.03,7765.0
2020-07-30 12:30:00,1098.47,1098.52,1095.08,1095.08,11585.0,1098.47,1098.52,1095.08,1095.08,11585.0
2020-07-30 12:40:00,1095.49,1099.76,1094.23,1097.24,5017.0,1095.49,1099.76,1094.23,1097.24,5017.0
2020-07-30 12:50:00,1096.38,1097.89,1094.38,1097.6,2875.0,1096.38,1097.89,1094.38,1097.6,2875.0
2020-07-30 13:00:00,1097.98,1099.84,1095.98,1099.18,6970.0,1097.98,1099.84,1095.98,1099.18,6970.0
2020-07-30 13:10:00,1099.89,1106.64,1098.21,1105.05,14014.0,1099.89,1106.64,1098.21,1105.05,14014.0
2020-07-30 13:20:00,1105.17,1110.98,1103.85,1108.39,18695.0,1105.17,1110.98,1103.85,1108.39,18695.0
2020-07-30 13:30:00,1109.0,1113.64,1106.0,1113.03,13181.0,1109.0,1113.64,1106.0,1113.03,13181.0
2020-07-30 13:40:00,1112.73,1125.0,1110.93,1118.04,28879.0,1112.73,1125.0,1110.93,1118.04,28879.0
2020-07-30 13:50:00,1118.95,1122.28,1113.89,1115.0,10554.0,1118.95,1122.28,1113.89,1115.0,10554.0
2020-07-30 14:00:00,1115.98,1121.56,1108.82,1119.62,34836.0,1115.98,1121.56,1108.82,1119.62,34836.0
2020-07-30 14:10:00,1116.58,1122.5,1114.54,1117.01,11078.0,1116.58,1122.5,1114.54,1117.01,11078.0
2020-07-30 14:20:00,1119.11,1122.58,1114.14,1122.55,13655.0,1119.11,1122.58,1114.14,1122.55,13655.0
2020-07-30 14:30:00,1122.88,1131.87,1119.75,1128.43,20428.0,1122.88,1131.87,1119.75,1128.43,20428.0
2020-07-30 14:40:00,1128.54,1131.89,1127.0,1127.59,11448.0,1128.54,1131.89,1127.0,1127.59,11448.0
2020-07-30 14:50:00,1127.53,1128.75,1123.12,1125.01,10988.0,1127.53,1128.75,1123.12,1125.01,10988.0
2020-07-30 15:00:00,1124.63,1126.57,1108.02,1110.0,15379.0,1124.63,1126.57,1108.02,1110.0,15379.0
2020-07-30 15:10:00,1110.0,1117.64,1109.85,1116.68,10189.0,1110.0,1117.64,1109.85,1116.68,10189.0
2020-07-30 15:20:00,1118.44,1118.89,1109.92,1110.41,13100.0,1118.44,1118.89,1109.92,1110.41,13100.0
2020-07-30 15:30:00,1109.88,1111.58,1108.0,1108.99,11156.0,1109.88,1111.58,1108.0,1108.99,11156.0
2020-07-30 15:40:00,1109.1,1110.11,1101.98,1102.76,11982.0,1109.1,1110.11,1101.98,1102.76,11982.0
2020-07-30 15:50:00,1103.51,1110.5,1102.0,1107.4,20412.0,1103.51,1110.5,1102.0,1107.4,20412.0
2020-07-31 09:30:00,1147.11,1150.83,1117.5,1117.5,40877.0,1147.11,1150.83,1117.5,1117.5,40877.0
2020-07-31 09:40:00,1117.56,1133.0,1117.56,1133.0,11109.0,1117.56,1133.0,1117.56,1133.0,11109.0
2020-07-31 09:50:00,1132.04,1134.05,1112.99,1113.31,13840.0,1132.04,1134.05,1112.99,1113.31,13840.0
2020-07-31 10:00:00,1113.23,1114.48,1104.99,1109.98,7646.0,1113.23,1114.48,1104.99,1109.98,7646.0
2020-07-31 10:10:00,1108.0,1114.67,1106.48,1111.02,8024.0,1108.0,1114.67,1106.48,1111.02,8024.0
2020-07-31 10:20:00,1109.0,1116.76,1106.49,1114.55,8775.0,1109.0,1116.76,1106.49,1114.55,8775.0
2020-07-31 10:30:00,1114.55,1121.96,1113.57,1120.89,18001.0,1114.55,1121.96,1113.57,1120.89,18001.0
2020-07-31 10:40:00,1120.11,1120.11,1106.9,1112.73,12680.0,1120.11,1120.11,1106.9,1112.73,12680.0
2020-07-31 10:50:00,1111.91,1111.92,1094.65,1103.21,10784.0,1111.91,1111.92,1094.65,1103.21,10784.0
2020-07-31 11:00:00,1102.37,1115.88,1102.37,1113.05,13389.0,1102.37,1115.88,1102.37,1113.05,13389.0
2020-07-31 11:10:00,1112.21,1117.59,1107.43,1108.21,6580.0,1112.21,1117.59,1107.43,1108.21,6580.0
2020-07-31 11:20:00,1109.06,1111.08,1101.49,1111.08,7809.0,1109.06,1111.08,1101.49,1111.08,7809.0
2020-07-31 11:30:00,1108.91,1116.15,1104.99,1109.92,4015.0,1108.91,1116.15,1104.99,1109.92,4015.0
2020-07-31 11:40:00,1107.68,1112.19,1107.68,1111.21,4770.0,1107.68,1112.19,1107.68,1111.21,4770.0
2020-07-31 11:50:00,1110.74,1111.49,1103.14,1105.78,6272.0,1110.74,1111.49,1103.14,1105.78,6272.0
2020-07-31 12:00:00,1105.76,1106.27,1100.0,1101.22,6472.0,1105.76,1106.27,1100.0,1101.22,6472.0
2020-07-31 12:10:00,1101.46,1101.93,1097.04,1098.29,5067.0,1101.46,1101.93,1097.04,1098.29,5067.0
2020-07-31 12:20:00,1099.53,1104.95,1098.29,1104.95,2650.0,1099.53,1104.95,1098.29,1104.95,2650.0
2020-07-31 12:30:00,1104.0,1104.28,1091.02,1091.04,8944.0,1104.0,1104.28,1091.02,1091.04,8944.0
2020-07-31 12:40:00,1092.3,1098.55,1091.04,1092.72,11294.0,1092.3,1098.55,1091.04,1092.72,11294.0
2020-07-31 12:50:00,1092.05,1094.32,1085.14,1087.92,10090.0,1092.05,1094.32,1085.14,1087.92,10090.0
2020-07-31 13:00:00,1088.0,1093.86,1086.0,1087.95,8882.0,1088.0,1093.86,1086.0,1087.95,8882.0
2020-07-31 13:10:00,1087.94,1093.35,1087.13,1091.27,3803.0,1087.94,1093.35,1087.13,1091.27,3803.0
2020-07-31 13:20:00,1090.94,1096.27,1090.94,1094.71,7269.0,1090.94,1096.27,1090.94,1094.71,7269.0
2020-07-31 13:30:00,1094.85,1098.57,1094.63,1096.52,5843.0,1094.85,1098.57,1094.63,1096.52,5843.0
2020-07-31 13:40:00,1094.48,1098.19,1092.51,1097.79,4031.0,1094.48,1098.19,1092.51,1097.79,4031.0
2020-07-31 13:50:00,1096.84,1099.5,1095.8,1099.24,10739.0,1096.84,1099.5,1095.8,1099.24,10739.0
2020-07-31 14:00:00,1097.88,1101.74,1090.0,1090.0,4419.0,1097.88,1101.74,1090.0,1090.0,4419.0
2020-07-31 14:10:00,1091.44,1094.47,1090.72,1092.22,2890.0,1091.44,1094.47,1090.72,1092.22,2890.0
2020-07-31 14:20:00,1094.24,1098.06,1094.04,1098.06,3488.0,1094.24,1098.06,1094.04,1098.06,3488.0
2020-07-31 14:30:00,1099.66,1103.99,1098.8,1101.23,5878.0,1099.66,1103.99,1098.8,1101.23,5878.0
2020-07-31 14:40:00,1100.57,1107.62,1099.03,1105.3,7298.0,1100.57,1107.62,1099.03,1105.3,7298.0
2020-07-31 14:50:00,1104.82,1111.88,1104.29,1110.51,9193.0,1104.82,1111.88,1104.29,1110.51,9193.0
2020-07-31 15:00:00,1110.14,1116.41,1109.5,1111.16,10186.0,1110.14,1116.41,1109.5,1111.16,10186.0
2020-07-31 15:10:00,1111.82,1117.2,1111.3,1117.2,12201.0,1111.82,1117.2,1111.3,1117.2,12201.0
2020-07-31 15:20:00,1116.8,1120.61,1116.4,1117.19,9763.0,1116.8,1120.61,1116.4,1117.19,9763.0
2020-07-31 15:30:00,1116.51,1122.86,1116.03,1121.58,9285.0,1116.51,1122.86,1116.03,1121.58,9285.0
2020-07-31 15:40:00,1121.28,1123.31,1118.75,1121.37,9762.0,1121.28,1123.31,1118.75,1121.37,9762.0
2020-07-31 15:50:00,1120.95,1124.5,1115.96,1123.96,23076.0,1120.95,1124.5,1115.96,1123.96,23076.0
2020-08-03 09:30:00,1124.99,1154.0,1124.99,1145.72,25208.0,1124.99,1154.0,1124.99,1145.72,25208.0
2020-08-03 09:40:00,1148.0,1163.2,1147.37,1162.95,14527.0,1148.0,1163.2,1147.37,1162.95,14527.0
2020-08-03 09:50:00,1162.65,1169.0,1157.23,1169.0,16094.0,1162.65,1169.0,1157.23,1169.0,16094.0
2020-08-03 10:00:00,1165.43,1178.99,1164.71,1168.55,10667.0,1165.43,1178.99,1164.71,1168.55,10667.0
2020-08-03 10:10:00,1168.53,1172.49,1165.0,1172.49,13129.0,1168.53,1172.49,1165.0,1172.49,13129.0
2020-08-03 10:20:00,1174.0,1177.5,1171.0,1174.36,9733.0,1174.0,1177.5,1171.0,1174.36,9733.0
2020-08-03 10:30:00,1176.0,1180.0,1174.48,1174.48,4928.0,1176.0,1180.0,1174.48,1174.48,4928.0
2020-08-03 10:40:00,1175.93,1175.96,1167.9,1170.0,7206.0,1175.93,1175.96,1167.9,1170.0,7206.0
2020-08-03 10:50:00,1170.49,1181.99,1170.49,1177.94,8237.0,1170.49,1181.99,1170.49,1177.94,8237.0
2020-08-03 11:00:00,1175.59,1179.85,1173.89,1176.0,2563.0,1175.59,1179.85,1173.89,1176.0,2563.0
2020-08-03 11:10:00,1176.21,1176.68,1172.0,1174.57,6979.0,1176.21,1176.68,1172.0,1174.57,6979.0
2020-08-03 11:20:00,1174.79,1180.01,1174.57,1176.69,7806.0,1174.79,1180.01,1174.57,1176.69,7806.0
2020-08-03 11:30:00,1175.38,1175.51,1168.44,1175.17,16536.0,1175.38,1175.51,1168.44,1175.17,16536.0
2020-08-03 11:40:00,1174.98,1179.12,1174.77,1177.72,4757.0,1174.98,1179.12,1174.77,1177.72,4757.0
2020-08-03 11:50:00,1176.9,1180.35,1176.89,1177.84,2960.0,1176.9,1180.35,1176.89,1177.84,2960.0
2020-08-03 12:00:00,1175.98,1176.76,1172.71,1176.76,2564.0,1175.98,1176.76,1172.71,1176.76,2564.0
2020-08-03 12:10:00,1174.17,1177.48,1173.04,1174.58,812.0,1174.17,1177.48,1173.04,1174.58,812.0
2020-08-03 12:20:00,1174.3,1177.84,1173.76,1175.19,6932.0,1174.3,1177.84,1173.76,1175.19,6932.0
2020-08-03 12:30:00,1174.7,1175.01,1171.0,1173.77,5787.0,1174.7,1175.01,1171.0,1173.77,5787.0
2020-08-03 12:40:00,1172.4,1173.52,1170.0,1171.05,4615.0,1172.4,1173.52,1170.0,1171.05,4615.0
2020-08-03 12:50:00,1168.0,1173.89,1167.86,1173.84,5125.0,1168.0,1173.89,1167.86,1173.84,5125.0
2020-08-03 13:00:00,1173.13,1174.5,1168.7,1173.05,5221.0,1173.13,1174.5,1168.7,1173.05,5221.0
2020-08-03 13:10:00,1173.07,1175.31,1173.06,1174.73,1375.0,1173.07,1175.31,1173.06,1174.73,1375.0
2020-08-03 13:20:00,1175.0,1178.39,1171.0,1171.0,3046.0,1175.0,1178.39,1171.0,1171.0,3046.0
2020-08-03 13:30:00,1170.2,1172.86,1170.2,1171.71,1200.0,1170.2,1172.86,1170.2,1171.71,1200.0
2020-08-03 13:40:00,1171.54,1172.45,1166.77,1170.86,1728.0,1171.54,1172.45,1166.77,1170.86,1728.0
2020-08-03 13:50:00,1172.39,1172.87,1169.28,1169.46,1200.0,1172.39,1172.87,1169.28,1169.46,1200.0
2020-08-03 14:00:00,1170.02,1174.89,1168.85,1172.16,3345.0,1170.02,1174.89,1168.85,1172.16,3345.0
2020-08-03 14:10:00,1171.81,1176.0,1170.78,1175.99,2359.0,1171.81,1176.0,1170.78,1175.99,2359.0
2020-08-03 14:20:00,1174.16,1178.22,1174.02,1174.33,5016.0,1174.16,1178.22,1174.02,1174.33,5016.0
2020-08-03 14:30:00,1174.87,1175.22,1170.0,1170.62,8236.0,1174.87,1175.22,1170.0,1170.62,8236.0
2020-08-03 14:40:00,1170.08,1170.08,1164.98,1164.99,9084.0,1170.08,1170.08,1164.98,1164.99,9084.0
2020-08-03 14:50:00,1164.81,1173.52,1163.93,1170.0,6299.0,1164.81,1173.52,1163.93,1170.0,6299.0
2020-08-03 15:00:00,1170.0,1171.98,1167.17,1170.4,4982.0,1170.0,1171.98,1167.17,1170.4,4982.0
2020-08-03 15:10:00,1170.01,1171.16,1163.8,1164.37,2814.0,1170.01,1171.16,1163.8,1164.37,2814.0
2020-08-03 15:20:00,1167.96,1172.7,1164.4,1171.33,2832.0,1167.96,1172.7,1164.4,1171.33,2832.0
2020-08-03 15:30:00,1171.99,1174.74,1167.24,1172.16,5274.0,1171.99,1174.74,1167.24,1172.16,5274.0
2020-08-03 15:40:00,1172.17,1178.6,1170.54,1177.28,5504.0,1172.17,1178.6,1170.54,1177.28,5504.0
2020-08-03 15:50:00,1176.71,1177.35,1170.0,1171.96,12343.0,1176.71,1177.35,1170.0,1171.96,12343.0
2020-08-04 09:30:00,1170.72,1172.62,1158.35,1160.71,21259.0,1170.72,1172.62,1158.35,1160.71,21259.0
2020-08-04 09:40:00,1160.49,1169.23,1155.38,1165.0,11043.0,1160.49,1169.23,1155.38,1165.0,11043.0
2020-08-04 09:50:00,1163.63,1164.45,1155.19,1161.64,5659.0,1163.63,1164.45,1155.19,1161.64,5659.0
2020-08-04 10:00:00,1162.19,1165.12,1160.18,1161.19,4602.0,1162.19,1165.12,1160.18,1161.19,4602.0
2020-08-04 10:10:00,1162.59,1162.59,1159.19,1160.59,3984.0,1162.59,1162.59,1159.19,1160.59,3984.0
2020-08-04 10:20:00,1159.6,1162.27,1158.0,1158.61,13331.0,1159.6,1162.27,1158.0,1158.61,13331.0
2020-08-04 10:30:00,1158.79,1161.28,1157.71,1157.71,7047.0,1158.79,1161.28,1157.71,1157.71,7047.0
2020-08-04 10:40:00,1157.03,1160.26,1156.2,1158.19,8000.0,1157.03,1160.26,1156.2,1158.19,8000.0
2020-08-04 10:50:00,1158.86,1162.01,1158.48,1159.46,6016.0,1158.86,1162.01,1158.48,1159.46,6016.0
2020-08-04 11:00:00,1159.61,1159.82,1158.56,1158.57,900.0,1159.61,1159.82,1158.56,1158.57,900.0
2020-08-04 11:10:00,1159.66,1163.55,1159.38,1163.29,2600.0,1159.66,1163.55,1159.38,1163.29,2600.0
2020-08-04 11:20:00,1163.47,1164.66,1158.86,1163.82,2600.0,1163.47,1164.66,1158.86,1163.82,2600.0
2020-08-04 11:30:00,1164.3,1164.31,1160.99,1161.67,3423.0,1164.3,1164.31,1160.99,1161.67,3423.0
2020-08-04 11:40:00,1159.42,1163.53,1159.42,1161.65,4728.0,1159.42,1163.53,1159.42,1161.65,4728.0
2020-08-04 11:50:00,1161.71,1166.53,1161.53,1163.82,6576.0,1161.71,1166.53,1161.53,1163.82,6576.0
2020-08-04 12:00:00,1163.06,1163.06,1156.37,1157.0,3947.0,1163.06,1163.06,1156.37,1157.0,3947.0
2020-08-04 12:10:00,1156.37,1157.12,1155.6,1157.02,2259.0,1156.37,1157.12,1155.6,1157.02,2259.0
2020-08-04 12:20:00,1156.93,1157.53,1155.34,1155.83,5763.0,1156.93,1157.53,1155.34,1155.83,5763.0
2020-08-04 12:30:00,1155.41,1156.97,1154.65,1155.34,1757.0,1155.41,1156.97,1154.65,1155.34,1757.0
2020-08-04 12:40:00,1155.65,1155.65,1151.62,1152.31,2244.0,1155.65,1155.65,1151.62,1152.31,2244.0
2020-08-04 12:50:00,1152.8,1155.27,1151.12,1152.0,2059.0,1152.8,1155.27,1151.12,1152.0,2059.0
2020-08-04 13:00:00,1152.96,1155.77,1152.79,1154.09,1360.0,1152.96,1155.77,1152.79,1154.09,1360.0
2020-08-04 13:10:00,1154.76,1158.44,1154.75,1158.44,1100.0,1154.76,1158.44,1154.75,1158.44,1100.0
2020-08-04 13:20:00,1157.44,1158.79,1157.1,1157.81,2911.0,1157.44,1158.79,1157.1,1157.81,2911.0
2020-08-04 13:30:00,1158.86,1161.69,1158.86,1161.14,1150.0,1158.86,1161.69,1158.86,1161.14,1150.0
2020-08-04 13:40:00,1160.99,1162.0,1159.77,1159.77,1914.0,1160.99,1162.0,1159.77,1159.77,1914.0
2020-08-04 13:50:00,1159.09,1160.4,1158.01,1160.4,1303.0,1159.09,1160.4,1158.01,1160.4,1303.0
2020-08-04 14:00:00,1160.12,1160.41,1157.35,1157.96,3822.0,1160.12,1160.41,1157.35,1157.96,3822.0
2020-08-04 14:10:00,1159.51,1159.51,1157.19,1157.44,1548.0,1159.51,1159.51,1157.19,1157.44,1548.0
2020-08-04 14:20:00,1157.9,1157.9,1154.1,1155.76,8920.0,1157.9,1157.9,1154.1,1155.76,8920.0
2020-08-04 14:30:00,1154.1,1157.45,1154.09,1155.44,10070.0,1154.1,1157.45,1154.09,1155.44,10070.0
2020-08-04 14:40:00,1155.91,1158.15,1155.0,1158.15,2000.0,1155.91,1158.15,1155.0,1158.15,2000.0
2020-08-04 14:50:00,1158.07,1162.39,1158.06,1162.39,1550.0,1158.07,1162.39,1158.06,1162.39,1550.0
2020-08-04 15:00:00,1161.01,1161.49,1160.12,1161.03,600.0,1161.01,1161.49,1160.12,1161.03,600.0
2020-08-04 15:10:00,1161.06,1163.59,1158.97,1162.36,4155.0,1161.06,1163.59,1158.97,1162.36,4155.0
2020-08-04 15:20:00,1163.12,1168.71,1162.46,1167.53,6103.0,1163.12,1168.71,1162.46,1167.53,6103.0
2020-08-04 15:30:00,1166.51,1169.59,1161.91,1163.86,4316.0,1166.51,1169.59,1161.91,1163.86,4316.0
2020-08-04 15:40:00,1165.16,1171.3,1165.16,1170.91,8771.0,1165.16,1171.3,1165.16,1170.91,8771.0
2020-08-04 15:50:00,1170.91,1175.01,1170.75,1173.79,17746.0,1170.91,1175.01,1170.75,1173.79,17746.0
2020-08-05 09:30:00,1186.72,1197.27,1181.6,1193.18,13988.0,1186.72,1197.27,1181.6,1193.18,13988.0
2020-08-05 09:40:00,1192.37,1195.76,1184.78,1195.32,9175.0,1192.37,1195.76,1184.78,1195.32,9175.0
2020-08-05 09:50:00,1192.66,1206.6,1192.65,1203.37,20755.0,1192.66,1206.6,1192.65,1203.37,20755.0
2020-08-05 10:00:00,1203.15,1206.53,1201.55,1203.84,10667.0,1203.15,1206.53,1201.55,1203.84,10667.0
2020-08-05 10:10:00,1204.64,1212.07,1203.5,1207.58,7400.0,1204.64,1212.07,1203.5,1207.58,7400.0
2020-08-05 10:20:00,1206.38,1215.0,1203.48,1212.35,6306.0,1206.38,1215.0,1203.48,1212.35,6306.0
2020-08-05 10:30:00,1213.37,1215.37,1210.92,1212.07,7065.0,1213.37,1215.37,1210.92,1212.07,7065.0
2020-08-05 10:40:00,1211.13,1212.43,1206.17,1206.17,6756.0,1211.13,1212.43,1206.17,1206.17,6756.0
2020-08-05 10:50:00,1209.99,1215.49,1207.34,1213.98,7136.0,1209.99,1215.49,1207.34,1213.98,7136.0
2020-08-05 11:00:00,1214.22,1216.59,1210.25,1212.86,14106.0,1214.22,1216.59,1210.25,1212.86,14106.0
2020-08-05 11:10:00,1212.85,1213.52,1209.05,1212.53,7555.0,1212.85,1213.52,1209.05,1212.53,7555.0
2020-08-05 11:20:00,1212.67,1215.23,1208.99,1211.0,6710.0,1212.67,1215.23,1208.99,1211.0,6710.0
2020-08-05 11:30:00,1209.98,1212.18,1209.29,1211.98,6232.0,1209.98,1212.18,1209.29,1211.98,6232.0
2020-08-05 11:40:00,1212.64,1213.32,1207.01,1209.85,6599.0,1212.64,1213.32,1207.01,1209.85,6599.0
2020-08-05 11:50:00,1208.23,1211.79,1208.22,1210.5,1900.0,1208.23,1211.79,1208.22,1210.5,1900.0
2020-08-05 12:00:00,1210.49,1213.83,1210.49,1213.83,2625.0,1210.49,1213.83,1210.49,1213.83,2625.0
2020-08-05 12:10:00,1213.01,1215.76,1213.01,1215.04,1566.0,1213.01,1215.76,1213.01,1215.04,1566.0
2020-08-05 12:20:00,1219.0,1219.01,1215.83,1217.73,6821.0,1219.0,1219.01,1215.83,1217.73,6821.0
2020-08-05 12:30:00,1217.04,1218.04,1215.86,1217.0,1600.0,1217.04,1218.04,1215.86,1217.0,1600.0
2020-08-05 12:40:00,1217.94,1224.38,1217.94,1223.53,9147.0,1217.94,1224.38,1217.94,1223.53,9147.0
2020-08-05 12:50:00,1222.66,1225.0,1221.19,1221.56,7184.0,1222.66,1225.0,1221.19,1221.56,7184.0
2020-08-05 13:00:00,1219.46,1226.46,1219.46,1225.24,2579.0,1219.46,1226.46,1219.46,1225.24,2579.0
2020-08-05 13:10:00,1224.81,1228.0,1224.8,1225.82,3640.0,1224.81,1228.0,1224.8,1225.82,3640.0
2020-08-05 13:20:00,1223.81,1226.52,1222.34,1224.02,2673.0,1223.81,1226.52,1222.34,1224.02,2673.0
2020-08-05 13:30:00,1224.36,1229.65,1224.35,1224.72,5504.0,1224.36,1229.65,1224.35,1224.72,5504.0
2020-08-05 13:40:00,1225.09,1226.28,1223.01,1223.97,3750.0,1225.09,1226.28,1223.01,1223.97,3750.0
2020-08-05 13:50:00,1223.01,1223.13,1220.21,1221.47,4004.0,1223.01,1223.13,1220.21,1221.47,4004.0
2020-08-05 14:00:00,1220.57,1227.9,1220.56,1227.51,13069.0,1220.57,1227.9,1220.56,1227.51,13069.0
2020-08-05 14:10:00,1227.3,1230.42,1227.29,1229.96,6967.0,1227.3,1230.42,1227.29,1229.96,6967.0
2020-08-05 14:20:00,1229.73,1234.27,1227.91,1234.27,3820.0,1229.73,1234.27,1227.91,1234.27,3820.0
2020-08-05 14:30:00,1230.25,1232.0,1229.6,1230.83,3763.0,1230.25,1232.0,1229.6,1230.83,3763.0
2020-08-05 14:40:00,1230.82,1231.99,1229.81,1230.87,4753.0,1230.82,1231.99,1229.81,1230.87,4753.0
2020-08-05 14:50:00,1230.0,1231.62,1228.65,1231.62,2800.0,1230.0,1231.62,1228.65,1231.62,2800.0
2020-08-05 15:00:00,1231.54,1233.99,1229.27,1231.01,13453.0,1231.54,1233.99,1229.27,1231.01,13453.0
2020-08-05 15:10:00,1230.19,1231.76,1228.53,1231.76,7716.0,1230.19,1231.76,1228.53,1231.76,7716.0
2020-08-05 15:20:00,1231.86,1232.49,1227.66,1228.87,8300.0,1231.86,1232.49,1227.66,1228.87,8300.0
2020-08-05 15:30:00,1228.3,1230.19,1227.2,1228.96,12562.0,1228.3,1230.19,1227.2,1228.96,12562.0
2020-08-05 15:40:00,1229.15,1229.53,1219.56,1222.55,21647.0,1229.15,1229.53,1219.56,1222.55,21647.0
2020-08-05 15:50:00,1222.07,1227.14,1219.37,1225.01,20203.0,1222.07,1227.14,1219.37,1225.01,20203.0
2020-08-06 09:30:00,1235.34,1248.23,1230.0,1238.0,23128.0,1235.34,1248.23,1230.0,1238.0,23128.0
2020-08-06 09:40:00,1238.12,1239.38,1223.03,1224.33,8476.0,1238.12,1239.38,1223.03,1224.33,8476.0
2020-08-06 09:50:00,1223.92,1224.96,1214.27,1223.45,7624.0,1223.92,1224.96,1214.27,1223.45,7624.0
2020-08-06 10:00:00,1221.81,1224.76,1217.41,1217.41,2988.0,1221.81,1224.76,1217.41,1217.41,2988.0
2020-08-06 10:10:00,1221.29,1222.58,1218.02,1219.58,2800.0,1221.29,1222.58,1218.02,1219.58,2800.0
2020-08-06 10:20:00,1220.32,1220.32,1214.26,1214.27,2552.0,1220.32,1220.32,1214.26,1214.27,2552.0
2020-08-06 10:30:00,1215.52,1217.0,1205.0,1210.15,9005.0,1215.52,1217.0,1205.0,1210.15,9005.0
2020-08-06 10:40:00,1209.19,1209.9,1203.13,1203.95,3532.0,1209.19,1209.9,1203.13,1203.95,3532.0
2020-08-06 10:50:00,1202.77,1211.84,1200.15,1208.07,5606.0,1202.77,1211.84,1200.15,1208.07,5606.0
2020-08-06 11:00:00,1210.24,1217.0,1207.23,1212.06,3700.0,1210.24,1217.0,1207.23,1212.06,3700.0
2020-08-06 11:10:00,1211.56,1215.36,1205.52,1205.52,1412.0,1211.56,1215.36,1205.52,1205.52,1412.0
2020-08-06 11:20:00,1205.73,1212.39,1204.51,1204.51,3879.0,1205.73,1212.39,1204.51,1204.51,3879.0
2020-08-06 11:30:00,1204.53,1210.88,1204.53,1210.88,2400.0,1204.53,1210.88,1204.53,1210.88,2400.0
2020-08-06 11:40:00,1209.99,1214.69,1206.65,1212.29,3818.0,1209.99,1214.69,1206.65,1212.29,3818.0
2020-08-06 11:50:00,1210.92,1210.92,1204.0,1207.76,1900.0,1210.92,1210.92,1204.0,1207.76,1900.0
2020-08-06 12:00:00,1207.62,1210.65,1206.17,1209.83,3000.0,1207.62,1210.65,1206.17,1209.83,3000.0
2020-08-06 12:10:00,1209.83,1209.97,1207.12,1208.78,1100.0,1209.83,1209.97,1207.12,1208.78,1100.0
2020-08-06 12:20:00,1209.33,1210.59,1209.32,1210.59,1700.0,1209.33,1210.59,1209.32,1210.59,1700.0
2020-08-06 12:30:00,1209.33,1210.64,1206.26,1210.54,5696.0,1209.33,1210.64,1206.26,1210.54,5696.0
2020-08-06 12:40:00,1211.13,1211.67,1210.17,1210.25,1100.0,1211.13,1211.67,1210.17,1210.25,1100.0
2020-08-06 12:50:00,1211.33,1212.86,1209.61,1211.85,6216.0,1211.33,1212.86,1209.61,1211.85,6216.0
2020-08-06 13:00:00,1212.0,1214.3,1211.26,1213.07,2990.0,1212.0,1214.3,1211.26,1213.07,2990.0
2020-08-06 13:10:00,1213.07,1213.5,1211.12,1213.03,2496.0,1213.07,1213.5,1211.12,1213.03,2496.0
2020-08-06 13:20:00,1213.04,1220.0,1213.02,1219.59,6882.0,1213.04,1220.0,1213.02,1219.59,6882.0
2020-08-06 13:30:00,1220.37,1221.66,1218.69,1219.07,1758.0,1220.37,1221.66,1218.69,1219.07,1758.0
2020-08-06 13:40:00,1218.85,1219.15,1215.0,1218.15,2100.0,1218.85,1219.15,1215.0,1218.15,2100.0
2020-08-06 13:50:00,1220.31,1220.32,1217.88,1217.91,1500.0,1220.31,1220.32,1217.88,1217.91,1500.0
2020-08-06 14:00:00,1219.1,1222.81,1218.23,1221.79,2300.0,1219.1,1222.81,1218.23,1221.79,2300.0
2020-08-06 14:10:00,1223.58,1223.58,1222.29,1222.3,700.0,1223.58,1223.58,1222.29,1222.3,700.0
2020-08-06 14:20:00,1223.1,1223.13,1221.65,1222.0,2063.0,1223.1,1223.13,1221.65,1222.0,2063.0
2020-08-06 14:30:00,1222.7,1223.35,1221.06,1221.07,1800.0,1222.7,1223.35,1221.06,1221.07,1800.0
2020-08-06 14:40:00,1221.08,1221.99,1220.24,1221.18,1975.0,1221.08,1221.99,1220.24,1221.18,1975.0
2020-08-06 14:50:00,1221.53,1221.73,1220.02,1220.38,1000.0,1221.53,1221.73,1220.02,1220.38,1000.0
2020-08-06 15:00:00,1220.83,1221.21,1218.32,1218.32,2635.0,1220.83,1221.21,1218.32,1218.32,2635.0
2020-08-06 15:10:00,1218.98,1219.65,1215.82,1216.74,3511.0,1218.98,1219.65,1215.82,1216.74,3511.0
2020-08-06 15:20:00,1217.96,1220.01,1215.23,1215.23,29515.0,1217.96,1220.01,1215.23,1215.23,29515.0
2020-08-06 15:30:00,1216.81,1218.22,1215.0,1217.33,3150.0,1216.81,1218.22,1215.0,1217.33,3150.0
2020-08-06 15:40:00,1217.37,1220.34,1217.37,1218.06,14750.0,1217.37,1220.34,1217.37,1218.06,14750.0
2020-08-06 15:50:00,1218.27,1221.39,1217.49,1219.67,14195.0,1218.27,1221.39,1217.49,1219.67,14195.0
2020-08-07 09:30:00,1218.0,1225.04,1216.0,1220.66,19690.0,1218.0,1225.04,1216.0,1220.66,19690.0
2020-08-07 09:40:00,1222.62,1224.23,1218.17,1222.22,9234.0,1222.62,1224.23,1218.17,1222.22,9234.0
2020-08-07 09:50:00,1222.49,1225.38,1221.93,1224.74,15106.0,1222.49,1225.38,1221.93,1224.74,15106.0
2020-08-07 10:00:00,1224.0,1227.72,1224.0,1226.77,12132.0,1224.0,1227.72,1224.0,1226.77,12132.0
2020-08-07 10:10:00,1226.95,1230.47,1226.11,1228.37,9774.0,1226.95,1230.47,1226.11,1228.37,9774.0
2020-08-07 10:20:00,1229.0,1230.49,1226.94,1228.3,15093.0,1229.0,1230.49,1226.94,1228.3,15093.0
2020-08-07 10:30:00,1229.0,1232.88,1226.49,1232.12,20781.0,1229.0,1232.88,1226.49,1232.12,20781.0
2020-08-07 10:40:00,1232.06,1234.23,1230.0,1232.5,16567.0,1232.06,1234.23,1230.0,1232.5,16567.0
2020-08-07 10:50:00,1233.51,1235.01,1232.0,1233.05,7460.0,1233.51,1235.01,1232.0,1233.05,7460.0
2020-08-07 11:00:00,1234.04,1234.29,1231.02,1232.0,5514.0,1234.04,1234.29,1231.02,1232.0,5514.0
2020-08-07 11:10:00,1233.0,1233.31,1230.94,1231.63,6208.0,1233.0,1233.31,1230.94,1231.63,6208.0
2020-08-07 11:20:00,1231.61,1234.24,1230.49,1233.63,5613.0,1231.61,1234.24,1230.49,1233.63,5613.0
2020-08-07 11:30:00,1230.97,1234.5,1230.8,1231.55,7824.0,1230.97,1234.5,1230.8,1231.55,7824.0
2020-08-07 11:40:00,1231.78,1232.86,1231.02,1232.85,1379.0,1231.78,1232.86,1231.02,1232.85,1379.0
2020-08-07 11:50:00,1231.55,1232.36,1227.07,1228.26,7302.0,1231.55,1232.36,1227.07,1228.26,7302.0
2020-08-07 12:00:00,1226.27,1226.27,1218.59,1222.0,6669.0,1226.27,1226.27,1218.59,1222.0,6669.0
2020-08-07 12:10:00,1223.96,1226.49,1223.46,1226.18,3615.0,1223.96,1226.49,1223.46,1226.18,3615.0
2020-08-07 12:20:00,1224.47,1224.47,1222.31,1222.32,1700.0,1224.47,1224.47,1222.31,1222.32,1700.0
2020-08-07 12:30:00,1221.42,1221.78,1219.48,1219.48,3565.0,1221.42,1221.78,1219.48,1219.48,3565.0
2020-08-07 12:40:00,1219.68,1219.69,1211.03,1211.03,6700.0,1219.68,1219.69,1211.03,1211.03,6700.0
2020-08-07 12:50:00,1213.44,1213.44,1204.56,1204.86,10739.0,1213.44,1213.44,1204.56,1204.86,10739.0
2020-08-07 13:00:00,1203.31,1205.57,1195.84,1198.55,7200.0,1203.31,1205.57,1195.84,1198.55,7200.0
2020-08-07 13:10:00,1197.0,1197.0,1188.0,1188.0,15179.0,1197.0,1197.0,1188.0,1188.0,15179.0
2020-08-07 13:20:00,1188.0,1189.6,1179.08,1184.46,11771.0,1188.0,1189.6,1179.08,1184.46,11771.0
2020-08-07 13:30:00,1184.01,1195.9,1181.62,1190.9,12812.0,1184.01,1195.9,1181.62,1190.9,12812.0
2020-08-07 13:40:00,1190.98,1192.87,1178.65,1180.22,8317.0,1190.98,1192.87,1178.65,1180.22,8317.0
2020-08-07 13:50:00,1178.66,1180.99,1175.84,1176.29,11022.0,1178.66,1180.99,1175.84,1176.29,11022.0
2020-08-07 14:00:00,1176.19,1179.71,1169.01,1170.0,8740.0,1176.19,1179.71,1169.01,1170.0,8740.0
2020-08-07 14:10:00,1170.74,1172.47,1167.41,1169.01,10457.0,1170.74,1172.47,1167.41,1169.01,10457.0
2020-08-07 14:20:00,1169.35,1170.08,1162.31,1167.94,8612.0,1169.35,1170.08,1162.31,1167.94,8612.0
2020-08-07 14:30:00,1172.79,1172.8,1167.26,1169.14,10544.0,1172.79,1172.8,1167.26,1169.14,10544.0
2020-08-07 14:40:00,1169.2,1171.47,1163.88,1170.41,13530.0,1169.2,1171.47,1163.88,1170.41,13530.0
2020-08-07 14:50:00,1169.41,1173.26,1166.75,1170.02,17174.0,1169.41,1173.26,1166.75,1170.02,17174.0
2020-08-07 15:00:00,1170.61,1175.84,1169.76,1175.66,13849.0,1170.61,1175.84,1169.76,1175.66,13849.0
2020-08-07 15:10:00,1174.46,1186.23,1173.1,1185.81,9371.0,1174.46,1186.23,1173.1,1185.81,9371.0
2020-08-07 15:20:00,1185.84,1198.98,1184.85,1195.29,15490.0,1185.84,1198.98,1184.85,1195.29,15490.0
2020-08-07 15:30:00,1194.38,1204.72,1192.41,1204.52,13226.0,1194.38,1204.72,1192.41,1204.52,13226.0
2020-08-07 15:40:00,1203.02,1207.4,1194.75,1194.84,44376.0,1203.02,1207.4,1194.75,1194.84,44376.0
2020-08-07 15:50:00,1194.51,1194.51,1182.31,1192.54,58457.0,1194.51,1194.51,1182.31,1192.54,58457.0
2020-08-10 09:30:00,1267.0,1270.0,1164.99,1168.48,55006.0,1267.0,1270.0,1164.99,1168.48,55006.0
2020-08-10 09:40:00,1165.0,1195.68,1144.99,1145.0,35836.0,1165.0,1195.68,1144.99,1145.0,35836.0
2020-08-10 09:50:00,1141.02,1151.72,1111.11,1146.34,45498.0,1141.02,1151.72,1111.11,1146.34,45498.0
2020-08-10 10:00:00,1143.73,1152.92,1135.04,1142.1,15228.0,1143.73,1152.92,1135.04,1142.1,15228.0
2020-08-10 10:10:00,1148.9,1160.0,1142.16,1151.09,13107.0,1148.9,1160.0,1142.16,1151.09,13107.0
2020-08-10 10:20:00,1154.5,1155.39,1147.97,1149.85,13275.0,1154.5,1155.39,1147.97,1149.85,13275.0
2020-08-10 10:30:00,1151.71,1151.71,1135.0,1136.32,10657.0,1151.71,1151.71,1135.0,1136.32,10657.0
2020-08-10 10:40:00,1130.0,1135.0,1104.57,1110.0,26614.0,1130.0,1135.0,1104.57,1110.0,26614.0
2020-08-10 10:50:00,1111.45,1113.69,1090.0,1105.63,22195.0,1111.45,1113.69,1090.0,1105.63,22195.0
2020-08-10 11:00:00,1110.66,1120.29,1101.01,1115.0,15584.0,1110.66,1120.29,1101.01,1115.0,15584.0
2020-08-10 11:10:00,1110.53,1122.33,1100.0,1114.51,23120.0,1110.53,1122.33,1100.0,1114.51,23120.0
2020-08-10 11:20:00,1119.68,1121.99,1103.23,1119.0,10779.0,1119.68,1121.99,1103.23,1119.0,10779.0
2020-08-10 11:30:00,1117.97,1119.01,1105.01,1112.0,13172.0,1117.97,1119.01,1105.01,1112.0,13172.0
2020-08-10 11:40:00,1105.11,1114.0,1100.0,1100.1,9290.0,1105.11,1114.0,1100.0,1100.1,9290.0
2020-08-10 11:50:00,1102.15,1111.83,1102.15,1107.2,6602.0,1102.15,1111.83,1102.15,1107.2,6602.0
2020-08-10 12:00:00,1106.5,1108.32,1098.66,1103.52,10571.0,1106.5,1108.32,1098.66,1103.52,10571.0
2020-08-10 12:10:00,1103.61,1107.0,1095.0,1101.54,7694.0,1103.61,1107.0,1095.0,1101.54,7694.0
2020-08-10 12:20:00,1102.5,1105.0,1101.7,1104.42,1798.0,1102.5,1105.0,1101.7,1104.42,1798.0
2020-08-10 12:30:00,1104.69,1109.99,1101.22,1105.16,16965.0,1104.69,1109.99,1101.22,1105.16,16965.0
2020-08-10 12:40:00,1105.22,1117.0,1103.08,1114.11,16927.0,1105.22,1117.0,1103.08,1114.11,16927.0
2020-08-10 12:50:00,1115.59,1119.75,1113.9,1118.59,6540.0,1115.59,1119.75,1113.9,1118.59,6540.0
2020-08-10 13:00:00,1118.59,1140.92,1115.01,1139.97,13465.0,1118.59,1140.92,1115.01,1139.97,13465.0
2020-08-10 13:10:00,1138.85,1148.0,1133.51,1139.5,11509.0,1138.85,1148.0,1133.51,1139.5,11509.0
2020-08-10 13:20:00,1142.64,1155.01,1140.98,1147.97,13629.0,1142.64,1155.01,1140.98,1147.97,13629.0
2020-08-10 13:30:00,1148.01,1160.76,1142.33,1150.85,26605.0,1148.01,1160.76,1142.33,1150.85,26605.0
2020-08-10 13:40:00,1150.49,1150.49,1134.0,1136.38,6182.0,1150.49,1150.49,1134.0,1136.38,6182.0
2020-08-10 13:50:00,1142.45,1145.42,1135.52,1139.89,3478.0,1142.45,1145.42,1135.52,1139.89,3478.0
2020-08-10 14:00:00,1140.99,1144.35,1137.71,1141.0,3500.0,1140.99,1144.35,1137.71,1141.0,3500.0
2020-08-10 14:10:00,1142.08,1145.0,1135.72,1144.33,3561.0,1142.08,1145.0,1135.72,1144.33,3561.0
2020-08-10 14:20:00,1143.62,1145.09,1137.49,1137.49,19381.0,1143.62,1145.09,1137.49,1137.49,19381.0
2020-08-10 14:30:00,1139.99,1146.0,1139.0,1139.0,9300.0,1139.99,1146.0,1139.0,1139.0,9300.0
2020-08-10 14:40:00,1139.05,1139.05,1135.0,1136.5,1640.0,1139.05,1139.05,1135.0,1136.5,1640.0
2020-08-10 14:50:00,1135.31,1142.96,1135.3,1141.56,5683.0,1135.31,1142.96,1135.3,1141.56,5683.0
2020-08-10 15:00:00,1141.99,1143.08,1135.77,1138.21,5050.0,1141.99,1143.08,1135.77,1138.21,5050.0
2020-08-10 15:10:00,1138.28,1140.23,1134.25,1135.34,4278.0,1138.28,1140.23,1134.25,1135.34,4278.0
2020-08-10 15:20:00,1136.42,1136.81,1125.25,1127.65,7385.0,1136.42,1136.81,1125.25,1127.65,7385.0
2020-08-10 15:30:00,1129.63,1135.87,1129.24,1134.86,7242.0,1129.63,1135.87,1129.24,1134.86,7242.0
2020-08-10 15:40:00,1135.04,1135.86,1127.67,1129.92,12989.0,1135.04,1135.86,1127.67,1129.92,12989.0
2020-08-10 15:50:00,1131.96,1136.77,1107.01,1109.99,73639.0,1131.96,1136.77,1107.01,1109.99,73639.0
2020-08-11 09:30:00,1137.99,1137.99,1110.95,1133.53,33060.0,1137.99,1137.99,1110.95,1133.53,33060.0
2020-08-11 09:40:00,1134.68,1139.99,1124.39,1130.59,18726.0,1134.68,1139.99,1124.39,1130.59,18726.0
2020-08-11 09:50:00,1132.51,1146.0,1130.04,1143.56,12640.0,1132.51,1146.0,1130.04,1143.56,12640.0
2020-08-11 10:00:00,1143.55,1145.34,1125.71,1131.42,4370.0,1143.55,1145.34,1125.71,1131.42,4370.0
2020-08-11 10:10:00,1129.0,1129.71,1117.24,1119.08,21763.0,1129.0,1129.71,1117.24,1119.08,21763.0
2020-08-11 10:20:00,1115.41,1121.0,1111.82,1118.0,11955.0,1115.41,1121.0,1111.82,1118.0,11955.0
2020-08-11 10:30:00,1115.34,1115.34,1102.32,1114.36,8793.0,1115.34,1115.34,1102.32,1114.36,8793.0
2020-08-11 10:40:00,1113.01,1118.0,1107.06,1115.15,8771.0,1113.01,1118.0,1107.06,1115.15,8771.0
2020-08-11 10:50:00,1115.54,1116.53,1113.85,1115.73,4831.0,1115.54,1116.53,1113.85,1115.73,4831.0
2020-08-11 11:00:00,1114.99,1122.14,1114.62,1120.6,17168.0,1114.99,1122.14,1114.62,1120.6,17168.0
2020-08-11 11:10:00,1120.6,1128.0,1120.12,1124.5,15676.0,1120.6,1128.0,1120.12,1124.5,15676.0
2020-08-11 11:20:00,1126.26,1127.89,1123.19,1125.98,6663.0,1126.26,1127.89,1123.19,1125.98,6663.0
2020-08-11 11:30:00,1125.59,1130.26,1124.88,1127.5,2730.0,1125.59,1130.26,1124.88,1127.5,2730.0
2020-08-11 11:40:00,1129.85,1129.85,1125.95,1125.95,5437.0,1129.85,1129.85,1125.95,1125.95,5437.0
2020-08-11 11:50:00,1126.69,1126.7,1120.0,1121.37,2697.0,1126.69,1126.7,1120.0,1121.37,2697.0
2020-08-11 12:00:00,1121.33,1121.34,1118.89,1119.96,3871.0,1121.33,1121.34,1118.89,1119.96,3871.0
2020-08-11 12:10:00,1120.61,1128.0,1120.59,1125.01,4400.0,1120.61,1128.0,1120.59,1125.01,4400.0
2020-08-11 12:20:00,1123.69,1125.88,1123.01,1125.69,2144.0,1123.69,1125.88,1123.01,1125.69,2144.0
2020-08-11 12:30:00,1125.4,1130.15,1120.98,1130.0,10995.0,1125.4,1130.15,1120.98,1130.0,10995.0
2020-08-11 12:40:00,1129.03,1129.29,1124.66,1125.02,5969.0,1129.03,1129.29,1124.66,1125.02,5969.0
2020-08-11 12:50:00,1125.5,1130.05,1124.05,1128.76,7000.0,1125.5,1130.05,1124.05,1128.76,7000.0
2020-08-11 13:00:00,1128.25,1128.75,1122.53,1123.27,4500.0,1128.25,1128.75,1122.53,1123.27,4500.0
2020-08-11 13:10:00,1124.41,1127.99,1122.65,1125.64,5407.0,1124.41,1127.99,1122.65,1125.64,5407.0
2020-08-11 13:20:00,1125.38,1127.65,1122.66,1127.0,7520.0,1125.38,1127.65,1122.66,1127.0,7520.0
2020-08-11 13:30:00,1125.0,1126.54,1124.56,1125.16,2900.0,1125.0,1126.54,1124.56,1125.16,2900.0
2020-08-11 13:40:00,1123.54,1123.6,1121.38,1122.37,1200.0,1123.54,1123.6,1121.38,1122.37,1200.0
2020-08-11 13:50:00,1121.99,1122.37,1117.79,1120.0,4500.0,1121.99,1122.37,1117.79,1120.0,4500.0
2020-08-11 14:00:00,1117.5,1117.64,1111.85,1111.85,5196.0,1117.5,1117.64,1111.85,1111.85,5196.0
2020-08-11 14:10:00,1113.24,1117.04,1111.35,1116.0,13122.0,1113.24,1117.04,1111.35,1116.0,13122.0
2020-08-11 14:20:00,1115.99,1118.0,1114.75,1115.0,6743.0,1115.99,1118.0,1114.75,1115.0,6743.0
2020-08-11 14:30:00,1115.43,1118.99,1112.69,1118.18,7025.0,1115.43,1118.99,1112.69,1118.18,7025.0
2020-08-11 14:40:00,1117.28,1126.58,1117.27,1125.85,5346.0,1117.28,1126.58,1117.27,1125.85,5346.0
2020-08-11 14:50:00,1126.98,1126.98,1121.04,1125.45,9083.0,1126.98,1126.98,1121.04,1125.45,9083.0
2020-08-11 15:00:00,1124.52,1124.52,1115.49,1116.01,3808.0,1124.52,1124.52,1115.49,1116.01,3808.0
2020-08-11 15:10:00,1116.25,1118.75,1112.47,1118.75,4900.0,1116.25,1118.75,1112.47,1118.75,4900.0
2020-08-11 15:20:00,1116.06,1118.92,1114.56,1117.0,6077.0,1116.06,1118.92,1114.56,1117.0,6077.0
2020-08-11 15:30:00,1116.99,1117.1,1107.68,1112.96,9901.0,1116.99,1117.1,1107.68,1112.96,9901.0
2020-08-11 15:40:00,1113.29,1113.95,1105.01,1109.09,13840.0,1113.29,1113.95,1105.01,1109.09,13840.0
2020-08-11 15:50:00,1107.53,1109.59,1097.72,1099.55,48276.0,1107.53,1109.59,1097.72,1099.55,48276.0
2020-08-12 09:30:00,1117.42,1138.97,1112.56,1138.97,26997.0,1117.42,1138.97,1112.56,1138.97,26997.0
2020-08-12 09:40:00,1127.84,1138.16,1120.56,1127.98,17252.0,1127.84,1138.16,1120.56,1127.98,17252.0
2020-08-12 09:50:00,1127.5,1133.11,1118.41,1124.91,13787.0,1127.5,1133.11,1118.41,1124.91,13787.0
2020-08-12 10:00:00,1124.99,1131.98,1122.83,1123.07,18689.0,1124.99,1131.98,1122.83,1123.07,18689.0
2020-08-12 10:10:00,1123.16,1126.45,1120.26,1121.04,5140.0,1123.16,1126.45,1120.26,1121.04,5140.0
2020-08-12 10:20:00,1122.23,1127.84,1119.53,1125.62,3927.0,1122.23,1127.84,1119.53,1125.62,3927.0
2020-08-12 10:30:00,1127.66,1129.94,1121.78,1122.98,8080.0,1127.66,1129.94,1121.78,1122.98,8080.0
2020-08-12 10:40:00,1122.77,1123.8,1118.39,1119.01,2600.0,1122.77,1123.8,1118.39,1119.01,2600.0
2020-08-12 10:50:00,1121.37,1123.83,1119.0,1121.35,3910.0,1121.37,1123.83,1119.0,1121.35,3910.0
2020-08-12 11:00:00,1122.37,1125.13,1121.01,1122.1,3077.0,1122.37,1125.13,1121.01,1122.1,3077.0
2020-08-12 11:10:00,1123.49,1123.49,1113.11,1114.92,12115.0,1123.49,1123.49,1113.11,1114.92,12115.0
2020-08-12 11:20:00,1116.13,1120.99,1115.09,1119.53,6220.0,1116.13,1120.99,1115.09,1119.53,6220.0
2020-08-12 11:30:00,1119.99,1120.71,1114.14,1116.25,7197.0,1119.99,1120.71,1114.14,1116.25,7197.0
2020-08-12 11:40:00,1116.5,1118.39,1112.0,1115.72,8580.0,1116.5,1118.39,1112.0,1115.72,8580.0
2020-08-12 11:50:00,1116.31,1116.32,1112.24,1114.0,6517.0,1116.31,1116.32,1112.24,1114.0,6517.0
2020-08-12 12:00:00,1115.06,1115.67,1111.82,1114.0,5700.0,1115.06,1115.67,1111.82,1114.0,5700.0
2020-08-12 12:10:00,1114.54,1115.77,1113.14,1113.15,3058.0,1114.54,1115.77,1113.14,1113.15,3058.0
2020-08-12 12:20:00,1114.31,1120.66,1113.14,1119.21,12952.0,1114.31,1120.66,1113.14,1119.21,12952.0
2020-08-12 12:30:00,1119.21,1119.63,1115.96,1118.77,3984.0,1119.21,1119.63,1115.96,1118.77,3984.0
2020-08-12 12:40:00,1120.0,1121.0,1118.62,1119.32,5895.0,1120.0,1121.0,1118.62,1119.32,5895.0
2020-08-12 12:50:00,1120.85,1121.65,1113.89,1113.89,5705.0,1120.85,1121.65,1113.89,1113.89,5705.0
2020-08-12 13:00:00,1116.29,1118.6,1115.02,1118.0,800.0,1116.29,1118.6,1115.02,1118.0,800.0
2020-08-12 13:10:00,1117.0,1117.0,1112.77,1112.77,4601.0,1117.0,1117.0,1112.77,1112.77,4601.0
2020-08-12 13:20:00,1114.53,1118.83,1112.86,1116.19,3408.0,1114.53,1118.83,1112.86,1116.19,3408.0
2020-08-12 13:30:00,1114.42,1115.42,1112.77,1113.35,5743.0,1114.42,1115.42,1112.77,1113.35,5743.0
2020-08-12 13:40:00,1113.33,1114.63,1113.01,1113.67,2610.0,1113.33,1114.63,1113.01,1113.67,2610.0
2020-08-12 13:50:00,1112.9,1115.64,1112.71,1115.02,3800.0,1112.9,1115.64,1112.71,1115.02,3800.0
2020-08-12 14:00:00,1115.0,1115.93,1113.01,1113.78,2034.0,1115.0,1115.93,1113.01,1113.78,2034.0
2020-08-12 14:10:00,1113.01,1113.06,1109.67,1109.67,4743.0,1113.01,1113.06,1109.67,1109.67,4743.0
2020-08-12 14:20:00,1109.97,1112.0,1109.61,1110.99,6168.0,1109.97,1112.0,1109.61,1110.99,6168.0
2020-08-12 14:30:00,1111.0,1112.43,1109.34,1110.96,5590.0,1111.0,1112.43,1109.34,1110.96,5590.0
2020-08-12 14:40:00,1110.56,1112.88,1110.51,1111.87,4050.0,1110.56,1112.88,1110.51,1111.87,4050.0
2020-08-12 14:50:00,1111.8,1111.8,1105.5,1106.45,4254.0,1111.8,1111.8,1105.5,1106.45,4254.0
2020-08-12 15:00:00,1107.97,1109.4,1106.9,1108.52,3747.0,1107.97,1109.4,1106.9,1108.52,3747.0
2020-08-12 15:10:00,1109.32,1112.0,1109.31,1110.87,4286.0,1109.32,1112.0,1109.31,1110.87,4286.0
2020-08-12 15:20:00,1110.09,1110.45,1106.09,1106.09,4357.0,1110.09,1110.45,1106.09,1106.09,4357.0
2020-08-12 15:30:00,1107.22,1108.65,1101.21,1107.31,20073.0,1107.22,1108.65,1101.21,1107.31,20073.0
2020-08-12 15:40:00,1105.61,1117.91,1105.59,1110.61,18868.0,1105.61,1117.91,1105.59,1110.61,18868.0
2020-08-12 15:50:00,1111.0,1114.86,1108.15,1110.67,34280.0,1111.0,1114.86,1108.15,1110.67,34280.0
2020-08-13 09:30:00,1122.51,1141.25,1120.99,1136.0,39473.0,1122.51,1141.25,1120.99,1136.0,39473.0
2020-08-13 09:40:00,1137.11,1144.9,1127.33,1129.13,21029.0,1137.11,1144.9,1127.33,1129.13,21029.0
2020-08-13 09:50:00,1128.58,1135.88,1125.08,1135.88,7405.0,1128.58,1135.88,1125.08,1135.88,7405.0
2020-08-13 10:00:00,1135.37,1141.09,1131.89,1135.61,11394.0,1135.37,1141.09,1131.89,1135.61,11394.0
2020-08-13 10:10:00,1138.11,1143.33,1136.41,1141.4,9900.0,1138.11,1143.33,1136.41,1141.4,9900.0
2020-08-13 10:20:00,1144.43,1149.19,1141.72,1147.93,7907.0,1144.43,1149.19,1141.72,1147.93,7907.0
2020-08-13 10:30:00,1148.1,1148.47,1141.49,1145.93,10160.0,1148.1,1148.47,1141.49,1145.93,10160.0
2020-08-13 10:40:00,1145.56,1147.32,1143.32,1147.31,4000.0,1145.56,1147.32,1143.32,1147.31,4000.0
2020-08-13 10:50:00,1148.85,1150.09,1145.47,1147.34,6954.0,1148.85,1150.09,1145.47,1147.34,6954.0
2020-08-13 11:00:00,1147.48,1149.2,1146.51,1146.51,5496.0,1147.48,1149.2,1146.51,1146.51,5496.0
2020-08-13 11:10:00,1147.0,1150.65,1144.99,1147.59,11623.0,1147.0,1150.65,1144.99,1147.59,11623.0
2020-08-13 11:20:00,1147.02,1149.13,1140.61,1142.0,6887.0,1147.02,1149.13,1140.61,1142.0,6887.0
2020-08-13 11:30:00,1142.66,1145.33,1142.09,1144.43,3695.0,1142.66,1145.33,1142.09,1144.43,3695.0
2020-08-13 11:40:00,1144.63,1147.16,1141.5,1146.14,4939.0,1144.63,1147.16,1141.5,1146.14,4939.0
2020-08-13 11:50:00,1146.42,1147.19,1146.0,1146.09,1400.0,1146.42,1147.19,1146.0,1146.09,1400.0
2020-08-13 12:00:00,1147.99,1152.41,1147.68,1149.82,8042.0,1147.99,1152.41,1147.68,1149.82,8042.0
2020-08-13 12:10:00,1150.4,1156.33,1150.4,1154.0,8309.0,1150.4,1156.33,1150.4,1154.0,8309.0
2020-08-13 12:20:00,1153.23,1157.87,1152.5,1157.87,8406.0,1153.23,1157.87,1152.5,1157.87,8406.0
2020-08-13 12:30:00,1157.78,1160.4,1157.1,1157.48,9612.0,1157.78,1160.4,1157.1,1157.48,9612.0
2020-08-13 12:40:00,1158.46,1161.04,1158.46,1158.51,2640.0,1158.46,1161.04,1158.46,1158.51,2640.0
2020-08-13 12:50:00,1159.5,1160.98,1156.36,1160.32,4126.0,1159.5,1160.98,1156.36,1160.32,4126.0
2020-08-13 13:00:00,1160.32,1161.83,1158.85,1158.85,3600.0,1160.32,1161.83,1158.85,1158.85,3600.0
2020-08-13 13:10:00,1157.99,1158.86,1154.5,1154.5,2548.0,1157.99,1158.86,1154.5,1154.5,2548.0
2020-08-13 13:20:00,1154.51,1154.51,1145.44,1149.77,5911.0,1154.51,1154.51,1145.44,1149.77,5911.0
2020-08-13 13:30:00,1150.0,1150.41,1142.77,1146.33,6871.0,1150.0,1150.41,1142.77,1146.33,6871.0
2020-08-13 13:40:00,1147.95,1150.72,1147.47,1149.05,7266.0,1147.95,1150.72,1147.47,1149.05,7266.0
2020-08-13 13:50:00,1150.22,1150.96,1147.62,1148.66,10216.0,1150.22,1150.96,1147.62,1148.66,10216.0
2020-08-13 14:00:00,1149.01,1156.8,1147.62,1156.12,16433.0,1149.01,1156.8,1147.62,1156.12,16433.0
2020-08-13 14:10:00,1155.71,1156.81,1152.5,1155.13,10811.0,1155.71,1156.81,1152.5,1155.13,10811.0
2020-08-13 14:20:00,1155.12,1155.99,1150.96,1153.59,14493.0,1155.12,1155.99,1150.96,1153.59,14493.0
2020-08-13 14:30:00,1154.98,1160.42,1151.38,1152.84,9478.0,1154.98,1160.42,1151.38,1152.84,9478.0
2020-08-13 14:40:00,1154.0,1158.43,1152.8,1154.96,13301.0,1154.0,1158.43,1152.8,1154.96,13301.0
2020-08-13 14:50:00,1155.89,1158.14,1150.75,1153.5,30260.0,1155.89,1158.14,1150.75,1153.5,30260.0
2020-08-13 15:00:00,1153.5,1160.98,1152.83,1153.65,38533.0,1153.5,1160.98,1152.83,1153.65,38533.0
2020-08-13 15:10:00,1154.27,1156.0,1151.29,1155.02,57375.0,1154.27,1156.0,1151.29,1155.02,57375.0
2020-08-13 15:20:00,1156.57,1157.96,1154.17,1154.38,8600.0,1156.57,1157.96,1154.17,1154.38,8600.0
2020-08-13 15:30:00,1156.05,1156.29,1153.08,1154.81,9152.0,1156.05,1156.29,1153.08,1154.81,9152.0
2020-08-13 15:40:00,1156.13,1156.13,1151.38,1152.16,9900.0,1156.13,1156.13,1151.38,1152.16,9900.0
2020-08-13 15:50:00,1152.93,1159.05,1150.8,1157.38,96284.0,1152.93,1159.05,1150.8,1157.38,96284.0
2020-08-14 09:30:00,1171.65,1172.5,1161.29,1168.16,11788.0,1171.65,1172.5,1161.29,1168.16,11788.0
2020-08-14 09:40:00,1167.64,1168.67,1157.2,1157.21,9482.0,1167.64,1168.67,1157.2,1157.21,9482.0
2020-08-14 09:50:00,1158.99,1160.58,1148.0,1153.97,9087.0,1158.99,1160.58,1148.0,1153.97,9087.0
2020-08-14 10:00:00,1153.46,1156.77,1144.99,1149.99,4302.0,1153.46,1156.77,1144.99,1149.99,4302.0
2020-08-14 10:10:00,1153.99,1157.12,1149.45,1157.12,9691.0,1153.99,1157.12,1149.45,1157.12,9691.0
2020-08-14 10:20:00,1155.02,1155.02,1147.36,1148.43,5633.0,1155.02,1155.02,1147.36,1148.43,5633.0
2020-08-14 10:30:00,1145.67,1160.0,1145.04,1158.0,7798.0,1145.67,1160.0,1145.04,1158.0,7798.0
2020-08-14 10:40:00,1159.18,1163.49,1156.37,1159.9,3830.0,1159.18,1163.49,1156.37,1159.9,3830.0
2020-08-14 10:50:00,1161.67,1163.47,1154.41,1158.82,2023.0,1161.67,1163.47,1154.41,1158.82,2023.0
2020-08-14 11:00:00,1156.4,1162.96,1156.4,1162.96,6043.0,1156.4,1162.96,1156.4,1162.96,6043.0
2020-08-14 11:10:00,1163.49,1164.57,1158.85,1159.18,5250.0,1163.49,1164.57,1158.85,1159.18,5250.0
2020-08-14 11:20:00,1160.39,1164.45,1160.39,1163.13,1800.0,1160.39,1164.45,1160.39,1163.13,1800.0
2020-08-14 11:30:00,1161.01,1165.29,1161.01,1164.71,2200.0,1161.01,1165.29,1161.01,1164.71,2200.0
2020-08-14 11:40:00,1164.63,1164.65,1159.98,1159.98,2363.0,1164.63,1164.65,1159.98,1159.98,2363.0
2020-08-14 11:50:00,1160.67,1160.98,1154.37,1157.92,3210.0,1160.67,1160.98,1154.37,1157.92,3210.0
2020-08-14 12:00:00,1158.45,1161.0,1158.43,1159.57,2214.0,1158.45,1161.0,1158.43,1159.57,2214.0
2020-08-14 12:10:00,1160.85,1161.07,1158.0,1158.0,1555.0,1160.85,1161.07,1158.0,1158.0,1555.0
2020-08-14 12:20:00,1158.0,1159.98,1157.77,1158.99,1766.0,1158.0,1159.98,1157.77,1158.99,1766.0
2020-08-14 12:30:00,1160.79,1164.88,1159.87,1163.88,4944.0,1160.79,1164.88,1159.87,1163.88,4944.0
2020-08-14 12:40:00,1163.42,1164.98,1163.03,1164.13,2262.0,1163.42,1164.98,1163.03,1164.13,2262.0
2020-08-14 12:50:00,1161.58,1166.71,1161.58,1165.66,4334.0,1161.58,1166.71,1161.58,1165.66,4334.0
2020-08-14 13:00:00,1167.15,1168.1,1160.99,1161.61,3302.0,1167.15,1168.1,1160.99,1161.61,3302.0
2020-08-14 13:10:00,1162.89,1164.57,1160.8,1164.57,1400.0,1162.89,1164.57,1160.8,1164.57,1400.0
2020-08-14 13:20:00,1164.98,1166.98,1163.43,1164.02,3250.0,1164.98,1166.98,1163.43,1164.02,3250.0
2020-08-14 13:30:00,1166.08,1169.3,1163.99,1167.54,3417.0,1166.08,1169.3,1163.99,1167.54,3417.0
2020-08-14 13:40:00,1167.13,1167.13,1164.41,1166.74,1947.0,1167.13,1167.13,1164.41,1166.74,1947.0
2020-08-14 13:50:00,1167.15,1167.78,1164.5,1167.0,2243.0,1167.15,1167.78,1164.5,1167.0,2243.0
2020-08-14 14:00:00,1167.93,1168.52,1163.53,1163.54,3100.0,1167.93,1168.52,1163.53,1163.54,3100.0
2020-08-14 14:10:00,1163.78,1164.2,1160.36,1161.22,1771.0,1163.78,1164.2,1160.36,1161.22,1771.0
2020-08-14 14:20:00,1161.2,1161.58,1160.03,1160.03,1363.0,1161.2,1161.58,1160.03,1160.03,1363.0
2020-08-14 14:30:00,1160.86,1161.58,1157.41,1157.41,4995.0,1160.86,1161.58,1157.41,1157.41,4995.0
2020-08-14 14:40:00,1157.15,1158.96,1154.91,1154.92,2241.0,1157.15,1158.96,1154.91,1154.92,2241.0
2020-08-14 14:50:00,1154.12,1159.3,1154.12,1159.3,2408.0,1154.12,1159.3,1154.12,1159.3,2408.0
2020-08-14 15:00:00,1157.53,1159.44,1157.04,1157.38,3245.0,1157.53,1159.44,1157.04,1157.38,3245.0
2020-08-14 15:10:00,1156.18,1157.66,1153.76,1154.85,5770.0,1156.18,1157.66,1153.76,1154.85,5770.0
2020-08-14 15:20:00,1154.95,1158.52,1153.28,1155.46,8855.0,1154.95,1158.52,1153.28,1155.46,8855.0
2020-08-14 15:30:00,1156.08,1157.82,1154.27,1156.36,5100.0,1156.08,1157.82,1154.27,1156.36,5100.0
2020-08-14 15:40:00,1154.57,1158.54,1154.56,1155.64,8605.0,1154.57,1158.54,1154.56,1155.64,8605.0
2020-08-14 15:50:00,1156.24,1160.09,1156.24,1160.0,14046.0,1156.24,1160.09,1156.24,1160.0,14046.0
2020-08-17 09:30:00,1171.76,1185.59,1165.01,1171.72,21802.0,1171.76,1185.59,1165.01,1171.72,21802.0
2020-08-17 09:40:00,1173.36,1190.0,1166.97,1190.0,8388.0,1173.36,1190.0,1166.97,1190.0,8388.0
2020-08-17 09:50:00,1189.0,1193.01,1183.85,1186.08,6121.0,1189.0,1193.01,1183.85,1186.08,6121.0
2020-08-17 10:00:00,1186.0,1191.95,1186.0,1189.11,7805.0,1186.0,1191.95,1186.0,1189.11,7805.0
2020-08-17 10:10:00,1189.4,1189.4,1180.44,1180.44,8620.0,1189.4,1189.4,1180.44,1180.44,8620.0
2020-08-17 10:20:00,1183.73,1186.3,1182.97,1184.81,2335.0,1183.73,1186.3,1182.97,1184.81,2335.0
2020-08-17 10:30:00,1186.22,1187.38,1180.55,1181.34,5935.0,1186.22,1187.38,1180.55,1181.34,5935.0
2020-08-17 10:40:00,1181.87,1182.29,1173.56,1178.17,6726.0,1181.87,1182.29,1173.56,1178.17,6726.0
2020-08-17 10:50:00,1179.3,1181.75,1176.47,1176.48,2507.0,1179.3,1181.75,1176.47,1176.48,2507.0
2020-08-17 11:00:00,1176.53,1179.26,1175.39,1178.71,2520.0,1176.53,1179.26,1175.39,1178.71,2520.0
2020-08-17 11:10:00,1178.16,1179.88,1176.61,1177.11,1864.0,1178.16,1179.88,1176.61,1177.11,1864.0
2020-08-17 11:20:00,1178.3,1180.0,1176.02,1180.0,1188.0,1178.3,1180.0,1176.02,1180.0,1188.0
2020-08-17 11:30:00,1180.32,1180.86,1177.03,1177.03,1646.0,1180.32,1180.86,1177.03,1177.03,1646.0
2020-08-17 11:40:00,1177.88,1177.89,1173.9,1174.58,3278.0,1177.88,1177.89,1173.9,1174.58,3278.0
2020-08-17 11:50:00,1176.05,1180.71,1175.17,1180.71,1900.0,1176.05,1180.71,1175.17,1180.71,1900.0
2020-08-17 12:00:00,1177.54,1183.06,1177.53,1181.58,2380.0,1177.54,1183.06,1177.53,1181.58,2380.0
2020-08-17 12:10:00,1182.53,1187.31,1181.9,1187.31,3000.0,1182.53,1187.31,1181.9,1187.31,3000.0
2020-08-17 12:20:00,1185.74,1188.36,1182.68,1182.69,3800.0,1185.74,1188.36,1182.68,1182.69,3800.0
2020-08-17 12:30:00,1183.28,1185.35,1182.52,1183.37,2100.0,1183.28,1185.35,1182.52,1183.37,2100.0
2020-08-17 12:40:00,1182.32,1184.09,1178.85,1183.23,3631.0,1182.32,1184.09,1178.85,1183.23,3631.0
2020-08-17 12:50:00,1181.26,1183.27,1181.26,1182.28,6682.0,1181.26,1183.27,1181.26,1182.28,6682.0
2020-08-17 13:00:00,1182.98,1183.6,1182.0,1183.0,3400.0,1182.98,1183.6,1182.0,1183.0,3400.0
2020-08-17 13:10:00,1185.0,1185.0,1183.93,1183.94,1817.0,1185.0,1185.0,1183.93,1183.94,1817.0
2020-08-17 13:20:00,1183.82,1184.95,1183.81,1184.35,800.0,1183.82,1184.95,1183.81,1184.35,800.0
2020-08-17 13:30:00,1185.0,1192.57,1184.99,1191.5,8774.0,1185.0,1192.57,1184.99,1191.5,8774.0
2020-08-17 13:40:00,1191.86,1191.86,1189.48,1190.12,6109.0,1191.86,1191.86,1189.48,1190.12,6109.0
2020-08-17 13:50:00,1190.58,1191.58,1187.47,1190.51,1877.0,1190.58,1191.58,1187.47,1190.51,1877.0
2020-08-17 14:00:00,1190.95,1191.13,1186.52,1189.68,3400.0,1190.95,1191.13,1186.52,1189.68,3400.0
2020-08-17 14:10:00,1191.71,1196.49,1191.51,1195.19,4677.0,1191.71,1196.49,1191.51,1195.19,4677.0
2020-08-17 14:20:00,1195.02,1197.59,1193.76,1195.74,3776.0,1195.02,1197.59,1193.76,1195.74,3776.0
2020-08-17 14:30:00,1196.12,1196.12,1193.14,1193.14,2895.0,1196.12,1196.12,1193.14,1193.14,2895.0
2020-08-17 14:40:00,1191.91,1193.32,1191.46,1193.0,3015.0,1191.91,1193.32,1191.46,1193.0,3015.0
2020-08-17 14:50:00,1191.85,1192.41,1190.69,1192.26,1500.0,1191.85,1192.41,1190.69,1192.26,1500.0
2020-08-17 15:00:00,1192.27,1192.27,1185.22,1185.28,6601.0,1192.27,1192.27,1185.22,1185.28,6601.0
2020-08-17 15:10:00,1185.25,1187.13,1183.61,1186.06,16500.0,1185.25,1187.13,1183.61,1186.06,16500.0
2020-08-17 15:20:00,1185.49,1187.91,1184.08,1184.08,21400.0,1185.49,1187.91,1184.08,1184.08,21400.0
2020-08-17 15:30:00,1184.0,1185.73,1182.49,1185.29,4148.0,1184.0,1185.73,1182.49,1185.29,4148.0
2020-08-17 15:40:00,1184.91,1191.87,1184.9,1191.38,13061.0,1184.91,1191.87,1184.9,1191.38,13061.0
2020-08-17 15:50:00,1192.79,1193.95,1187.11,1187.11,15821.0,1192.79,1193.95,1187.11,1187.11,15821.0
2020-08-18 09:30:00,1192.02,1200.0,1184.99,1199.84,12505.0,1192.02,1200.0,1184.99,1199.84,12505.0
2020-08-18 09:40:00,1199.0,1202.55,1191.04,1192.0,7058.0,1199.0,1202.55,1191.04,1192.0,7058.0
2020-08-18 09:50:00,1190.19,1197.64,1180.0,1197.63,6618.0,1190.19,1197.64,1180.0,1197.63,6618.0
2020-08-18 10:00:00,1197.72,1198.85,1190.01,1190.49,3695.0,1197.72,1198.85,1190.01,1190.49,3695.0
2020-08-18 10:10:00,1189.86,1199.27,1189.84,1194.38,3684.0,1189.86,1199.27,1189.84,1194.38,3684.0
2020-08-18 10:20:00,1193.62,1193.62,1184.0,1184.0,1100.0,1193.62,1193.62,1184.0,1184.0,1100.0
2020-08-18 10:30:00,1184.84,1188.4,1181.01,1186.85,7334.0,1184.84,1188.4,1181.01,1186.85,7334.0
2020-08-18 10:40:00,1185.6,1193.29,1184.34,1192.28,4035.0,1185.6,1193.29,1184.34,1192.28,4035.0
2020-08-18 10:50:00,1193.51,1196.84,1193.5,1195.95,3221.0,1193.51,1196.84,1193.5,1195.95,3221.0
2020-08-18 11:00:00,1195.78,1197.36,1195.64,1197.36,3748.0,1195.78,1197.36,1195.64,1197.36,3748.0
2020-08-18 11:10:00,1199.0,1200.46,1197.88,1198.75,4553.0,1199.0,1200.46,1197.88,1198.75,4553.0
2020-08-18 11:20:00,1199.0,1200.73,1198.0,1199.91,2033.0,1199.0,1200.73,1198.0,1199.91,2033.0
2020-08-18 11:30:00,1200.65,1200.98,1200.35,1200.82,400.0,1200.65,1200.98,1200.35,1200.82,400.0
2020-08-18 11:40:00,1203.45,1203.45,1203.44,1203.45,200.0,1203.45,1203.45,1203.44,1203.45,200.0
2020-08-18 11:50:00,1204.79,1207.78,1202.36,1207.78,2153.0,1204.79,1207.78,1202.36,1207.78,2153.0
2020-08-18 12:00:00,1207.85,1212.39,1206.83,1212.39,5831.0,1207.85,1212.39,1206.83,1212.39,5831.0
2020-08-18 12:10:00,1211.92,1215.07,1211.92,1214.03,4053.0,1211.92,1215.07,1211.92,1214.03,4053.0
2020-08-18 12:20:00,1215.12,1218.17,1214.11,1217.75,3354.0,1215.12,1218.17,1214.11,1217.75,3354.0
2020-08-18 12:30:00,1216.43,1221.32,1216.43,1218.96,5288.0,1216.43,1221.32,1216.43,1218.96,5288.0
2020-08-18 12:40:00,1218.0,1218.96,1214.1,1216.35,7705.0,1218.0,1218.96,1214.1,1216.35,7705.0
2020-08-18 12:50:00,1217.94,1217.94,1211.57,1211.69,4723.0,1217.94,1217.94,1211.57,1211.69,4723.0
2020-08-18 13:00:00,1211.87,1213.79,1211.87,1213.79,779.0,1211.87,1213.79,1211.87,1213.79,779.0
2020-08-18 13:10:00,1213.06,1216.01,1212.76,1216.01,1500.0,1213.06,1216.01,1212.76,1216.01,1500.0
2020-08-18 13:20:00,1215.1,1216.63,1207.16,1207.51,6122.0,1215.1,1216.63,1207.16,1207.51,6122.0
2020-08-18 13:30:00,1207.09,1207.5,1203.69,1205.0,3327.0,1207.09,1207.5,1203.69,1205.0,3327.0
2020-08-18 13:40:00,1207.22,1207.22,1203.27,1203.71,3750.0,1207.22,1207.22,1203.27,1203.71,3750.0
2020-08-18 13:50:00,1204.0,1204.97,1202.37,1204.06,4170.0,1204.0,1204.97,1202.37,1204.06,4170.0
2020-08-18 14:00:00,1205.07,1205.07,1200.99,1201.0,2499.0,1205.07,1205.07,1200.99,1201.0,2499.0
2020-08-18 14:10:00,1201.08,1204.7,1200.51,1204.69,2060.0,1201.08,1204.7,1200.51,1204.69,2060.0
2020-08-18 14:20:00,1208.36,1210.0,1208.3,1210.0,1534.0,1208.36,1210.0,1208.3,1210.0,1534.0
2020-08-18 14:30:00,1210.0,1211.2,1208.5,1209.14,1300.0,1210.0,1211.2,1208.5,1209.14,1300.0
2020-08-18 14:40:00,1208.4,1209.44,1206.33,1206.33,1200.0,1208.4,1209.44,1206.33,1206.33,1200.0
2020-08-18 14:50:00,1207.07,1208.39,1206.59,1207.21,2875.0,1207.07,1208.39,1206.59,1207.21,2875.0
2020-08-18 15:00:00,1206.61,1207.74,1205.92,1207.34,2337.0,1206.61,1207.74,1205.92,1207.34,2337.0
2020-08-18 15:10:00,1208.39,1212.95,1208.39,1212.94,2800.0,1208.39,1212.95,1208.39,1212.94,2800.0
2020-08-18 15:20:00,1210.79,1211.75,1210.01,1210.01,2286.0,1210.79,1211.75,1210.01,1210.01,2286.0
2020-08-18 15:30:00,1211.01,1211.46,1208.23,1208.55,3500.0,1211.01,1211.46,1208.23,1208.55,3500.0
2020-08-18 15:40:00,1209.05,1212.9,1209.04,1211.92,7517.0,1209.05,1212.9,1209.04,1211.92,7517.0
2020-08-18 15:50:00,1211.88,1212.0,1206.15,1208.54,10012.0,1211.88,1212.0,1206.15,1208.54,10012.0
2020-08-19 09:30:00,1213.78,1223.72,1211.21,1220.43,8508.0,1213.78,1223.72,1211.21,1220.43,8508.0
2020-08-19 09:40:00,1220.0,1220.0,1200.65,1203.15,8521.0,1220.0,1220.0,1200.65,1203.15,8521.0
2020-08-19 09:50:00,1203.55,1210.0,1202.63,1207.08,16220.0,1203.55,1210.0,1202.63,1207.08,16220.0
2020-08-19 10:00:00,1208.39,1222.0,1206.0,1219.61,13268.0,1208.39,1222.0,1206.0,1219.61,13268.0
2020-08-19 10:10:00,1220.24,1224.57,1217.36,1224.56,9238.0,1220.24,1224.57,1217.36,1224.56,9238.0
2020-08-19 10:20:00,1222.89,1224.5,1215.19,1221.68,20414.0,1222.89,1224.5,1215.19,1221.68,20414.0
2020-08-19 10:30:00,1221.0,1229.73,1220.97,1222.65,14784.0,1221.0,1229.73,1220.97,1222.65,14784.0
2020-08-19 10:40:00,1222.79,1223.43,1218.13,1220.64,10892.0,1222.79,1223.43,1218.13,1220.64,10892.0
2020-08-19 10:50:00,1220.59,1225.87,1220.29,1223.78,2227.0,1220.59,1225.87,1220.29,1223.78,2227.0
2020-08-19 11:00:00,1225.05,1225.05,1219.53,1220.16,1950.0,1225.05,1225.05,1219.53,1220.16,1950.0
2020-08-19 11:10:00,1218.89,1219.94,1216.3,1218.16,5752.0,1218.89,1219.94,1216.3,1218.16,5752.0
2020-08-19 11:20:00,1217.62,1219.1,1216.7,1217.08,3066.0,1217.62,1219.1,1216.7,1217.08,3066.0
2020-08-19 11:30:00,1217.83,1219.01,1215.12,1217.15,2770.0,1217.83,1219.01,1215.12,1217.15,2770.0
2020-08-19 11:40:00,1217.92,1219.14,1216.74,1218.6,5605.0,1217.92,1219.14,1216.74,1218.6,5605.0
2020-08-19 11:50:00,1218.14,1218.6,1215.52,1217.69,3995.0,1218.14,1218.6,1215.52,1217.69,3995.0
2020-08-19 12:00:00,1216.97,1217.96,1213.58,1213.58,3700.0,1216.97,1217.96,1213.58,1213.58,3700.0
2020-08-19 12:10:00,1213.87,1214.46,1211.35,1211.63,1810.0,1213.87,1214.46,1211.35,1211.63,1810.0
2020-08-19 12:20:00,1212.13,1212.23,1211.74,1212.0,620.0,1212.13,1212.23,1211.74,1212.0,620.0
2020-08-19 12:30:00,1210.25,1211.47,1209.6,1211.47,2400.0,1210.25,1211.47,1209.6,1211.47,2400.0
2020-08-19 12:40:00,1210.31,1210.32,1207.59,1209.43,2320.0,1210.31,1210.32,1207.59,1209.43,2320.0
2020-08-19 12:50:00,1211.0,1211.6,1208.0,1209.31,2425.0,1211.0,1211.6,1208.0,1209.31,2425.0
2020-08-19 13:00:00,1208.3,1209.54,1208.3,1209.54,1228.0,1208.3,1209.54,1208.3,1209.54,1228.0
2020-08-19 13:10:00,1209.19,1209.45,1208.0,1209.45,1400.0,1209.19,1209.45,1208.0,1209.45,1400.0
2020-08-19 13:20:00,1209.95,1215.25,1209.95,1215.25,2287.0,1209.95,1215.25,1209.95,1215.25,2287.0
2020-08-19 13:30:00,1215.16,1215.69,1214.43,1214.57,1740.0,1215.16,1215.69,1214.43,1214.57,1740.0
2020-08-19 13:40:00,1214.75,1216.0,1213.98,1213.98,1546.0,1214.75,1216.0,1213.98,1213.98,1546.0
2020-08-19 13:50:00,1214.76,1214.76,1214.75,1214.76,100.0,1214.76,1214.76,1214.75,1214.76,100.0
2020-08-19 14:00:00,1214.55,1216.3,1214.01,1214.02,700.0,1214.55,1216.3,1214.01,1214.02,700.0
2020-08-19 14:10:00,1213.06,1213.06,1206.0,1206.0,3341.0,1213.06,1213.06,1206.0,1206.0,3341.0
2020-08-19 14:20:00,1205.51,1205.51,1198.0,1204.0,6369.0,1205.51,1205.51,1198.0,1204.0,6369.0
2020-08-19 14:30:00,1202.01,1203.51,1202.01,1203.36,500.0,1202.01,1203.51,1202.01,1203.36,500.0
2020-08-19 14:40:00,1202.9,1210.05,1202.9,1210.05,2790.0,1202.9,1210.05,1202.9,1210.05,2790.0
2020-08-19 14:50:00,1210.83,1215.33,1210.4,1213.77,2461.0,1210.83,1215.33,1210.4,1213.77,2461.0
2020-08-19 15:00:00,1212.27,1214.23,1211.01,1214.23,2344.0,1212.27,1214.23,1211.01,1214.23,2344.0
2020-08-19 15:10:00,1214.23,1215.61,1212.89,1212.89,2511.0,1214.23,1215.61,1212.89,1212.89,2511.0
2020-08-19 15:20:00,1213.5,1214.5,1211.35,1211.35,5292.0,1213.5,1214.5,1211.35,1211.35,5292.0
2020-08-19 15:30:00,1213.28,1214.15,1208.51,1208.51,2502.0,1213.28,1214.15,1208.51,1208.51,2502.0
2020-08-19 15:40:00,1208.16,1214.28,1207.33,1207.43,3100.0,1208.16,1214.28,1207.33,1207.43,3100.0
2020-08-19 15:50:00,1207.93,1214.74,1207.82,1212.42,13736.0,1207.93,1214.74,1207.82,1212.42,13736.0
2020-08-20 09:30:00,1200.02,1206.66,1195.53,1200.87,6796.0,1200.02,1206.66,1195.53,1200.87,6796.0
2020-08-20 09:40:00,1200.0,1210.46,1200.0,1208.4,3869.0,1200.0,1210.46,1200.0,1208.4,3869.0
2020-08-20 09:50:00,1207.16,1209.39,1202.45,1206.35,3769.0,1207.16,1209.39,1202.45,1206.35,3769.0
2020-08-20 10:00:00,1203.92,1205.16,1202.5,1203.11,1300.0,1203.92,1205.16,1202.5,1203.11,1300.0
2020-08-20 10:10:00,1204.51,1207.98,1203.9,1206.83,1200.0,1204.51,1207.98,1203.9,1206.83,1200.0
2020-08-20 10:20:00,1206.68,1206.69,1204.84,1204.85,200.0,1206.68,1206.69,1204.84,1204.85,200.0
2020-08-20 10:30:00,1209.38,1209.38,1203.5,1203.5,1684.0,1209.38,1209.38,1203.5,1203.5,1684.0
2020-08-20 10:40:00,1204.16,1204.5,1201.34,1203.55,1313.0,1204.16,1204.5,1201.34,1203.55,1313.0
2020-08-20 10:50:00,1203.22,1207.01,1203.22,1205.93,3603.0,1203.22,1207.01,1203.22,1205.93,3603.0
2020-08-20 11:00:00,1205.78,1208.51,1205.78,1207.77,910.0,1205.78,1208.51,1205.78,1207.77,910.0
2020-08-20 11:10:00,1206.52,1209.0,1206.52,1209.0,1086.0,1206.52,1209.0,1206.52,1209.0,1086.0
2020-08-20 11:20:00,1207.03,1211.2,1207.03,1209.76,2405.0,1207.03,1211.2,1207.03,1209.76,2405.0
2020-08-20 11:30:00,1209.41,1212.63,1208.18,1212.55,4120.0,1209.41,1212.63,1208.18,1212.55,4120.0
2020-08-20 11:40:00,1211.51,1212.19,1209.5,1209.5,2730.0,1211.51,1212.19,1209.5,1209.5,2730.0
2020-08-20 11:50:00,1210.83,1212.65,1209.45,1212.65,900.0,1210.83,1212.65,1209.45,1212.65,900.0
2020-08-20 12:00:00,1213.24,1213.92,1211.06,1213.58,3925.0,1213.24,1213.92,1211.06,1213.58,3925.0
2020-08-20 12:10:00,1212.55,1213.93,1210.45,1212.63,1845.0,1212.55,1213.93,1210.45,1212.63,1845.0
2020-08-20 12:20:00,1212.0,1212.0,1210.5,1210.5,400.0,1212.0,1212.0,1210.5,1210.5,400.0
2020-08-20 12:30:00,1209.51,1210.66,1209.5,1210.66,400.0,1209.51,1210.66,1209.5,1210.66,400.0
2020-08-20 12:40:00,1210.71,1212.09,1209.7,1212.09,1100.0,1210.71,1212.09,1209.7,1212.09,1100.0
2020-08-20 12:50:00,1213.1,1213.1,1210.31,1210.44,1482.0,1213.1,1213.1,1210.31,1210.44,1482.0
2020-08-20 13:00:00,1209.0,1209.0,1208.7,1208.7,300.0,1209.0,1209.0,1208.7,1208.7,300.0
2020-08-20 13:10:00,1208.86,1211.3,1208.86,1211.3,700.0,1208.86,1211.3,1208.86,1211.3,700.0
2020-08-20 13:20:00,1211.53,1213.12,1211.3,1211.39,2176.0,1211.53,1213.12,1211.3,1211.39,2176.0
2020-08-20 13:30:00,1211.28,1211.34,1210.91,1210.92,600.0,1211.28,1211.34,1210.91,1210.92,600.0
2020-08-20 13:40:00,1210.44,1211.31,1207.26,1207.26,1202.0,1210.44,1211.31,1207.26,1207.26,1202.0
2020-08-20 13:50:00,1206.61,1209.58,1206.61,1207.98,1300.0,1206.61,1209.58,1206.61,1207.98,1300.0
2020-08-20 14:00:00,1207.62,1208.14,1206.41,1208.02,2299.0,1207.62,1208.14,1206.41,1208.02,2299.0
2020-08-20 14:10:00,1207.33,1207.33,1204.5,1205.88,1400.0,1207.33,1207.33,1204.5,1205.88,1400.0
2020-08-20 14:20:00,1206.05,1209.01,1206.05,1208.24,900.0,1206.05,1209.01,1206.05,1208.24,900.0
2020-08-20 14:30:00,1209.0,1209.58,1207.76,1208.62,2046.0,1209.0,1209.58,1207.76,1208.62,2046.0
2020-08-20 14:40:00,1207.07,1209.45,1207.06,1208.99,1400.0,1207.07,1209.45,1207.06,1208.99,1400.0
2020-08-20 14:50:00,1208.41,1210.43,1207.0,1210.42,2702.0,1208.41,1210.43,1207.0,1210.42,2702.0
2020-08-20 15:00:00,1210.61,1212.96,1210.61,1212.95,2800.0,1210.61,1212.96,1210.61,1212.95,2800.0
2020-08-20 15:10:00,1213.18,1214.27,1212.83,1213.41,1714.0,1213.18,1214.27,1212.83,1213.41,1714.0
2020-08-20 15:20:00,1212.54,1213.76,1210.83,1213.76,2000.0,1212.54,1213.76,1210.83,1213.76,2000.0
2020-08-20 15:30:00,1213.99,1219.44,1212.94,1219.43,4893.0,1213.99,1219.44,1212.94,1219.43,4893.0
2020-08-20 15:40:00,1219.38,1221.09,1217.57,1217.7,5225.0,1219.38,1221.09,1217.57,1217.7,5225.0
2020-08-20 15:50:00,1216.83,1219.67,1214.69,1215.47,11833.0,1216.83,1219.67,1214.69,1215.47,11833.0
2020-08-21 09:30:00,1211.84,1217.55,1206.74,1211.39,13191.0,1211.84,1217.55,1206.74,1211.39,13191.0
2020-08-21 09:40:00,1213.05,1220.0,1210.79,1214.19,3757.0,1213.05,1220.0,1210.79,1214.19,3757.0
2020-08-21 09:50:00,1215.33,1217.52,1210.81,1215.83,4300.0,1215.33,1217.52,1210.81,1215.83,4300.0
2020-08-21 10:00:00,1215.84,1215.84,1210.81,1212.87,5919.0,1215.84,1215.84,1210.81,1212.87,5919.0
2020-08-21 10:10:00,1212.69,1212.7,1210.01,1212.27,2930.0,1212.69,1212.7,1210.01,1212.27,2930.0
2020-08-21 10:20:00,1211.84,1217.22,1210.0,1216.54,2200.0,1211.84,1217.22,1210.0,1216.54,2200.0
2020-08-21 10:30:00,1215.99,1219.12,1215.98,1216.75,4157.0,1215.99,1219.12,1215.98,1216.75,4157.0
2020-08-21 10:40:00,1219.48,1220.66,1216.54,1220.66,2560.0,1219.48,1220.66,1216.54,1220.66,2560.0
2020-08-21 10:50:00,1221.06,1221.06,1213.04,1216.11,5812.0,1221.06,1221.06,1213.04,1216.11,5812.0
2020-08-21 11:00:00,1215.72,1215.72,1210.0,1211.75,2520.0,1215.72,1215.72,1210.0,1211.75,2520.0
2020-08-21 11:10:00,1209.01,1210.77,1207.23,1207.99,4378.0,1209.01,1210.77,1207.23,1207.99,4378.0
2020-08-21 11:20:00,1208.04,1209.02,1206.95,1209.02,900.0,1208.04,1209.02,1206.95,1209.02,900.0
2020-08-21 11:30:00,1208.07,1208.07,1206.0,1208.02,2400.0,1208.07,1208.07,1206.0,1208.02,2400.0
2020-08-21 11:40:00,1208.47,1211.11,1206.54,1209.4,3277.0,1208.47,1211.11,1206.54,1209.4,3277.0
2020-08-21 11:50:00,1210.39,1210.56,1208.3,1208.3,1000.0,1210.39,1210.56,1208.3,1208.3,1000.0
2020-08-21 12:00:00,1208.14,1208.15,1206.71,1208.1,400.0,1208.14,1208.15,1206.71,1208.1,400.0
2020-08-21 12:10:00,1209.99,1213.47,1209.99,1213.47,1700.0,1209.99,1213.47,1209.99,1213.47,1700.0
2020-08-21 12:20:00,1212.35,1212.65,1210.0,1210.65,3800.0,1212.35,1212.65,1210.0,1210.65,3800.0
2020-08-21 12:30:00,1211.35,1211.35,1206.6,1207.05,1298.0,1211.35,1211.35,1206.6,1207.05,1298.0
2020-08-21 12:40:00,1207.0,1209.86,1206.43,1208.0,2782.0,1207.0,1209.86,1206.43,1208.0,2782.0
2020-08-21 12:50:00,1207.45,1207.98,1206.45,1206.56,3900.0,1207.45,1207.98,1206.45,1206.56,3900.0
2020-08-21 13:00:00,1206.4,1207.53,1203.71,1205.13,4235.0,1206.4,1207.53,1203.71,1205.13,4235.0
2020-08-21 13:10:00,1205.35,1207.95,1205.34,1207.39,1000.0,1205.35,1207.95,1205.34,1207.39,1000.0
2020-08-21 13:20:00,1206.69,1208.08,1205.01,1208.07,1100.0,1206.69,1208.08,1205.01,1208.07,1100.0
2020-08-21 13:30:00,1206.42,1207.5,1205.68,1207.19,2415.0,1206.42,1207.5,1205.68,1207.19,2415.0
2020-08-21 13:40:00,1207.0,1207.01,1206.65,1207.0,714.0,1207.0,1207.01,1206.65,1207.0,714.0
2020-08-21 13:50:00,1207.07,1207.69,1206.52,1207.68,600.0,1207.07,1207.69,1206.52,1207.68,600.0
2020-08-21 14:00:00,1206.73,1207.33,1203.0,1203.0,1300.0,1206.73,1207.33,1203.0,1203.0,1300.0
2020-08-21 14:10:00,1203.77,1206.92,1203.77,1205.56,1400.0,1203.77,1206.92,1203.77,1205.56,1400.0
2020-08-21 14:20:00,1205.53,1205.53,1203.0,1203.0,200.0,1205.53,1205.53,1203.0,1203.0,200.0
2020-08-21 14:30:00,1203.46,1204.08,1203.31,1203.73,800.0,1203.46,1204.08,1203.31,1203.73,800.0
2020-08-21 14:40:00,1203.05,1204.71,1201.02,1202.83,3069.0,1203.05,1204.71,1201.02,1202.83,3069.0
2020-08-21 14:50:00,1202.49,1203.3,1201.38,1203.01,800.0,1202.49,1203.3,1201.38,1203.01,800.0
2020-08-21 15:00:00,1202.51,1205.78,1202.5,1204.31,3813.0,1202.51,1205.78,1202.5,1204.31,3813.0
2020-08-21 15:10:00,1205.0,1205.25,1203.49,1205.24,1030.0,1205.0,1205.25,1203.49,1205.24,1030.0
2020-08-21 15:20:00,1204.06,1205.06,1202.78,1204.05,2257.0,1204.06,1205.06,1202.78,1204.05,2257.0
2020-08-21 15:30:00,1203.63,1204.51,1202.86,1203.89,3425.0,1203.63,1204.51,1202.86,1203.89,3425.0
2020-08-21 15:40:00,1203.94,1205.45,1201.52,1201.55,5271.0,1203.94,1205.45,1201.52,1201.55,5271.0
2020-08-21 15:50:00,1202.95,1204.87,1200.0,1202.23,16535.0,1202.95,1204.87,1200.0,1202.23,16535.0
2020-08-24 09:30:00,1217.0,1221.5,1215.12,1218.51,10861.0,1217.0,1221.5,1215.12,1218.51,10861.0
2020-08-24 09:40:00,1218.63,1230.0,1218.63,1228.59,10422.0,1218.63,1230.0,1218.63,1228.59,10422.0
2020-08-24 09:50:00,1228.69,1231.59,1211.53,1228.94,18110.0,1228.69,1231.59,1211.53,1228.94,18110.0
2020-08-24 10:00:00,1228.72,1228.72,1212.29,1216.63,3331.0,1228.72,1228.72,1212.29,1216.63,3331.0
2020-08-24 10:10:00,1220.17,1225.07,1216.05,1225.07,3079.0,1220.17,1225.07,1216.05,1225.07,3079.0
2020-08-24 10:20:00,1224.13,1228.47,1222.87,1224.36,3151.0,1224.13,1228.47,1222.87,1224.36,3151.0
2020-08-24 10:30:00,1222.38,1225.35,1216.0,1223.97,1832.0,1222.38,1225.35,1216.0,1223.97,1832.0
2020-08-24 10:40:00,1218.44,1218.44,1214.5,1216.17,9200.0,1218.44,1218.44,1214.5,1216.17,9200.0
2020-08-24 10:50:00,1212.79,1213.29,1203.02,1203.16,5801.0,1212.79,1213.29,1203.02,1203.16,5801.0
2020-08-24 11:00:00,1206.02,1210.14,1203.17,1208.38,2655.0,1206.02,1210.14,1203.17,1208.38,2655.0
2020-08-24 11:10:00,1211.0,1213.41,1208.77,1211.75,1304.0,1211.0,1213.41,1208.77,1211.75,1304.0
2020-08-24 11:20:00,1208.89,1208.89,1200.01,1202.0,2868.0,1208.89,1208.89,1200.01,1202.0,2868.0
2020-08-24 11:30:00,1203.1,1204.17,1203.1,1204.16,200.0,1203.1,1204.17,1203.1,1204.16,200.0
2020-08-24 11:40:00,1206.43,1212.92,1204.72,1212.92,1715.0,1206.43,1212.92,1204.72,1212.92,1715.0
2020-08-24 11:50:00,1207.08,1208.4,1207.08,1208.4,728.0,1207.08,1208.4,1207.08,1208.4,728.0
2020-08-24 12:00:00,1207.64,1210.15,1207.64,1210.14,2697.0,1207.64,1210.15,1207.64,1210.14,2697.0
2020-08-24 12:10:00,1209.34,1209.48,1208.41,1208.41,2249.0,1209.34,1209.48,1208.41,1208.41,2249.0
2020-08-24 12:20:00,1207.36,1207.49,1202.63,1207.49,1721.0,1207.36,1207.49,1202.63,1207.49,1721.0
2020-08-24 12:30:00,1207.0,1207.01,1207.0,1207.0,100.0,1207.0,1207.01,1207.0,1207.0,100.0
2020-08-24 12:40:00,1206.91,1206.91,1205.15,1206.24,500.0,1206.91,1206.91,1205.15,1206.24,500.0
2020-08-24 12:50:00,1206.63,1206.74,1206.6,1206.6,500.0,1206.63,1206.74,1206.6,1206.6,500.0
2020-08-24 13:00:00,1206.51,1208.0,1206.51,1207.01,1877.0,1206.51,1208.0,1206.51,1207.01,1877.0
2020-08-24 13:10:00,1206.86,1209.77,1206.86,1208.53,600.0,1206.86,1209.77,1206.86,1208.53,600.0
2020-08-24 13:20:00,1208.46,1208.67,1206.71,1207.94,2590.0,1208.46,1208.67,1206.71,1207.94,2590.0
2020-08-24 13:30:00,1205.65,1207.44,1204.99,1207.44,680.0,1205.65,1207.44,1204.99,1207.44,680.0
2020-08-24 13:40:00,1207.42,1208.01,1205.13,1206.42,2670.0,1207.42,1208.01,1205.13,1206.42,2670.0
2020-08-24 13:50:00,1205.3,1209.01,1205.29,1209.01,2000.0,1205.3,1209.01,1205.29,1209.01,2000.0
2020-08-24 14:00:00,1208.11,1208.87,1205.62,1208.64,1945.0,1208.11,1208.87,1205.62,1208.64,1945.0
2020-08-24 14:10:00,1208.11,1210.59,1207.09,1210.59,1986.0,1208.11,1210.59,1207.09,1210.59,1986.0
2020-08-24 14:20:00,1209.16,1210.08,1207.09,1207.8,1483.0,1209.16,1210.08,1207.09,1207.8,1483.0
2020-08-24 14:30:00,1208.64,1210.73,1205.92,1205.93,1001.0,1208.64,1210.73,1205.92,1205.93,1001.0
2020-08-24 14:40:00,1204.15,1206.34,1200.99,1201.0,3731.0,1204.15,1206.34,1200.99,1201.0,3731.0
2020-08-24 14:50:00,1200.34,1204.22,1198.66,1204.22,2020.0,1200.34,1204.22,1198.66,1204.22,2020.0
2020-08-24 15:00:00,1202.68,1204.7,1201.93,1201.94,1100.0,1202.68,1204.7,1201.93,1201.94,1100.0
2020-08-24 15:10:00,1201.93,1204.89,1200.24,1204.89,1070.0,1201.93,1204.89,1200.24,1204.89,1070.0
2020-08-24 15:20:00,1205.12,1207.64,1205.12,1206.86,2100.0,1205.12,1207.64,1205.12,1206.86,2100.0
2020-08-24 15:30:00,1206.14,1207.19,1204.84,1206.0,2579.0,1206.14,1207.19,1204.84,1206.0,2579.0
2020-08-24 15:40:00,1206.52,1209.67,1205.73,1207.76,9270.0,1206.52,1209.67,1205.73,1207.76,9270.0
2020-08-24 15:50:00,1208.7,1212.08,1208.17,1210.74,8772.0,1208.7,1212.08,1208.17,1210.74,8772.0
2020-08-25 09:30:00,1210.38,1211.42,1200.3,1208.06,12222.0,1210.38,1211.42,1200.3,1208.06,12222.0
2020-08-25 09:40:00,1208.22,1216.81,1206.88,1215.67,5020.0,1208.22,1216.81,1206.88,1215.67,5020.0
2020-08-25 09:50:00,1212.01,1221.58,1210.03,1220.0,3875.0,1212.01,1221.58,1210.03,1220.0,3875.0
2020-08-25 10:00:00,1219.75,1226.0,1217.11,1217.11,6539.0,1219.75,1226.0,1217.11,1217.11,6539.0
2020-08-25 10:10:00,1216.9,1230.01,1216.87,1227.1,8372.0,1216.9,1230.01,1216.87,1227.1,8372.0
2020-08-25 10:20:00,1228.16,1228.16,1223.39,1224.84,2994.0,1228.16,1228.16,1223.39,1224.84,2994.0
2020-08-25 10:30:00,1222.57,1225.0,1221.61,1223.58,2369.0,1222.57,1225.0,1221.61,1223.58,2369.0
2020-08-25 10:40:00,1223.71,1227.69,1223.62,1223.63,8256.0,1223.71,1227.69,1223.62,1223.63,8256.0
2020-08-25 10:50:00,1225.3,1228.4,1222.54,1228.4,1710.0,1225.3,1228.4,1222.54,1228.4,1710.0
2020-08-25 11:00:00,1227.67,1231.44,1227.67,1231.0,4062.0,1227.67,1231.44,1227.67,1231.0,4062.0
2020-08-25 11:10:00,1231.17,1233.98,1230.21,1232.93,3731.0,1231.17,1233.98,1230.21,1232.93,3731.0
2020-08-25 11:20:00,1233.83,1233.99,1228.0,1228.0,3908.0,1233.83,1233.99,1228.0,1228.0,3908.0
2020-08-25 11:30:00,1226.41,1231.01,1223.33,1228.66,4172.0,1226.41,1231.01,1223.33,1228.66,4172.0
2020-08-25 11:40:00,1228.05,1229.46,1227.36,1229.46,1897.0,1228.05,1229.46,1227.36,1229.46,1897.0
2020-08-25 11:50:00,1227.36,1229.11,1226.97,1227.0,1100.0,1227.36,1229.11,1226.97,1227.0,1100.0
2020-08-25 12:00:00,1226.85,1226.86,1226.33,1226.76,370.0,1226.85,1226.86,1226.33,1226.76,370.0
2020-08-25 12:10:00,1225.48,1225.66,1223.13,1224.24,2015.0,1225.48,1225.66,1223.13,1224.24,2015.0
2020-08-25 12:20:00,1226.18,1226.18,1226.17,1226.18,211.0,1226.18,1226.18,1226.17,1226.18,211.0
2020-08-25 12:30:00,1226.08,1227.5,1226.07,1226.62,500.0,1226.08,1227.5,1226.07,1226.62,500.0
2020-08-25 12:40:00,1226.65,1227.69,1226.53,1226.63,3070.0,1226.65,1227.69,1226.53,1226.63,3070.0
2020-08-25 12:50:00,1227.59,1227.59,1226.41,1226.58,1170.0,1227.59,1227.59,1226.41,1226.58,1170.0
2020-08-25 13:00:00,1227.75,1227.75,1226.0,1226.44,1882.0,1227.75,1227.75,1226.0,1226.44,1882.0
2020-08-25 13:10:00,1226.79,1227.97,1226.18,1226.51,1839.0,1226.79,1227.97,1226.18,1226.51,1839.0
2020-08-25 13:20:00,1226.2,1226.78,1225.0,1226.36,800.0,1226.2,1226.78,1225.0,1226.36,800.0
2020-08-25 13:30:00,1226.18,1227.2,1225.85,1227.2,1049.0,1226.18,1227.2,1225.85,1227.2,1049.0
2020-08-25 13:40:00,1227.02,1227.83,1226.56,1226.57,1300.0,1227.02,1227.83,1226.56,1226.57,1300.0
2020-08-25 13:50:00,1227.88,1227.88,1227.0,1227.24,937.0,1227.88,1227.88,1227.0,1227.24,937.0
2020-08-25 14:00:00,1226.8,1227.7,1226.5,1226.5,484.0,1226.8,1227.7,1226.5,1226.5,484.0
2020-08-25 14:10:00,1227.22,1227.98,1225.85,1227.61,1481.0,1227.22,1227.98,1225.85,1227.61,1481.0
2020-08-25 14:20:00,1226.45,1226.46,1226.45,1226.45,100.0,1226.45,1226.46,1226.45,1226.45,100.0
2020-08-25 14:30:00,1226.95,1227.6,1226.01,1226.3,1983.0,1226.95,1227.6,1226.01,1226.3,1983.0
2020-08-25 14:40:00,1226.55,1226.86,1226.33,1226.37,500.0,1226.55,1226.86,1226.33,1226.37,500.0
2020-08-25 14:50:00,1227.12,1227.49,1226.74,1227.37,603.0,1227.12,1227.49,1226.74,1227.37,603.0
2020-08-25 15:00:00,1226.97,1227.87,1226.93,1227.83,2340.0,1226.97,1227.87,1226.93,1227.83,2340.0
2020-08-25 15:10:00,1227.19,1230.0,1226.5,1226.5,6455.0,1227.19,1230.0,1226.5,1226.5,6455.0
2020-08-25 15:20:00,1226.03,1226.83,1226.0,1226.83,2000.0,1226.03,1226.83,1226.0,1226.83,2000.0
2020-08-25 15:30:00,1227.48,1227.99,1226.84,1227.62,2100.0,1227.48,1227.99,1226.84,1227.62,2100.0
2020-08-25 15:40:00,1227.82,1227.83,1225.72,1225.72,3360.0,1227.82,1227.83,1225.72,1225.72,3360.0
2020-08-25 15:50:00,1225.92,1227.01,1223.18,1224.37,7125.0,1225.92,1227.01,1223.18,1224.37,7125.0
2020-08-26 09:30:00,1230.06,1238.63,1228.06,1234.16,13549.0,1230.06,1238.63,1228.06,1234.16,13549.0
2020-08-26 09:40:00,1232.0,1237.4,1231.42,1232.18,6959.0,1232.0,1237.4,1231.42,1232.18,6959.0
2020-08-26 09:50:00,1234.2,1236.01,1228.03,1233.96,4250.0,1234.2,1236.01,1228.03,1233.96,4250.0
2020-08-26 10:00:00,1233.99,1237.53,1232.53,1232.56,7273.0,1233.99,1237.53,1232.53,1232.56,7273.0
2020-08-26 10:10:00,1235.84,1235.84,1229.3,1234.38,5408.0,1235.84,1235.84,1229.3,1234.38,5408.0
2020-08-26 10:20:00,1234.0,1237.98,1231.22,1234.71,11894.0,1234.0,1237.98,1231.22,1234.71,11894.0
2020-08-26 10:30:00,1236.12,1239.01,1236.11,1238.75,5921.0,1236.12,1239.01,1236.11,1238.75,5921.0
2020-08-26 10:40:00,1239.0,1244.15,1238.2,1243.21,6884.0,1239.0,1244.15,1238.2,1243.21,6884.0
2020-08-26 10:50:00,1243.93,1243.93,1235.11,1236.0,5711.0,1243.93,1243.93,1235.11,1236.0,5711.0
2020-08-26 11:00:00,1237.75,1239.06,1236.88,1237.09,2623.0,1237.75,1239.06,1236.88,1237.09,2623.0
2020-08-26 11:10:00,1237.32,1237.37,1234.07,1237.37,4379.0,1237.32,1237.37,1234.07,1237.37,4379.0
2020-08-26 11:20:00,1237.0,1239.95,1236.5,1237.89,5069.0,1237.0,1239.95,1236.5,1237.89,5069.0
2020-08-26 11:30:00,1238.24,1239.24,1234.0,1235.18,8189.0,1238.24,1239.24,1234.0,1235.18,8189.0
2020-08-26 11:40:00,1236.06,1238.14,1234.58,1235.15,2201.0,1236.06,1238.14,1234.58,1235.15,2201.0
2020-08-26 11:50:00,1235.54,1237.42,1234.62,1234.62,1000.0,1235.54,1237.42,1234.62,1234.62,1000.0
2020-08-26 12:00:00,1234.0,1238.14,1233.04,1238.09,3425.0,1234.0,1238.14,1233.04,1238.09,3425.0
2020-08-26 12:10:00,1238.54,1240.42,1237.04,1240.42,4388.0,1238.54,1240.42,1237.04,1240.42,4388.0
2020-08-26 12:20:00,1240.08,1242.95,1238.41,1241.5,6177.0,1240.08,1242.95,1238.41,1241.5,6177.0
2020-08-26 12:30:00,1242.66,1242.88,1239.06,1240.9,3950.0,1242.66,1242.88,1239.06,1240.9,3950.0
2020-08-26 12:40:00,1240.0,1240.0,1235.11,1235.11,1143.0,1240.0,1240.0,1235.11,1235.11,1143.0
2020-08-26 12:50:00,1236.16,1236.16,1235.3,1235.31,300.0,1236.16,1236.16,1235.3,1235.31,300.0
2020-08-26 13:00:00,1236.05,1236.74,1234.53,1236.12,1868.0,1236.05,1236.74,1234.53,1236.12,1868.0
2020-08-26 13:10:00,1235.84,1235.84,1233.13,1235.36,2306.0,1235.84,1235.84,1233.13,1235.36,2306.0
2020-08-26 13:20:00,1234.5,1238.02,1233.62,1234.52,3561.0,1234.5,1238.02,1233.62,1234.52,3561.0
2020-08-26 13:30:00,1232.36,1237.5,1232.36,1237.5,2654.0,1232.36,1237.5,1232.36,1237.5,2654.0
2020-08-26 13:40:00,1238.07,1238.07,1236.99,1237.01,1667.0,1238.07,1238.07,1236.99,1237.01,1667.0
2020-08-26 13:50:00,1235.02,1237.29,1235.02,1236.99,1460.0,1235.02,1237.29,1235.02,1236.99,1460.0
2020-08-26 14:00:00,1237.0,1237.1,1230.83,1233.55,3459.0,1237.0,1237.1,1230.83,1233.55,3459.0
2020-08-26 14:10:00,1231.41,1233.25,1227.06,1227.4,6179.0,1231.41,1233.25,1227.06,1227.4,6179.0
2020-08-26 14:20:00,1225.01,1227.84,1223.51,1223.51,2411.0,1225.01,1227.84,1223.51,1223.51,2411.0
2020-08-26 14:30:00,1223.35,1224.2,1213.92,1213.92,12653.0,1223.35,1224.2,1213.92,1213.92,12653.0
2020-08-26 14:40:00,1214.97,1216.32,1208.2,1213.18,8995.0,1214.97,1216.32,1208.2,1213.18,8995.0
2020-08-26 14:50:00,1214.0,1215.34,1210.11,1214.3,7053.0,1214.0,1215.34,1210.11,1214.3,7053.0
2020-08-26 15:00:00,1218.52,1218.52,1215.0,1216.48,5606.0,1218.52,1218.52,1215.0,1216.48,5606.0
2020-08-26 15:10:00,1215.72,1216.58,1211.0,1211.0,3105.0,1215.72,1216.58,1211.0,1211.0,3105.0
2020-08-26 15:20:00,1213.05,1216.7,1212.95,1214.77,8754.0,1213.05,1216.7,1212.95,1214.77,8754.0
2020-08-26 15:30:00,1214.86,1215.69,1212.0,1212.07,7175.0,1214.86,1215.69,1212.0,1212.07,7175.0
2020-08-26 15:40:00,1212.02,1218.63,1211.1,1217.36,7205.0,1212.02,1218.63,1211.1,1217.36,7205.0
2020-08-26 15:50:00,1218.98,1220.11,1214.37,1214.37,27730.0,1218.98,1220.11,1214.37,1214.37,27730.0
2020-08-27 09:30:00,1224.73,1225.09,1213.62,1214.0,11041.0,1224.73,1225.09,1213.62,1214.0,11041.0
2020-08-27 09:40:00,1217.89,1224.65,1217.02,1222.85,1629.0,1217.89,1224.65,1217.02,1222.85,1629.0
2020-08-27 09:50:00,1218.26,1224.57,1213.0,1213.0,4998.0,1218.26,1224.57,1213.0,1213.0,4998.0
2020-08-27 10:00:00,1212.94,1216.55,1206.0,1206.25,8394.0,1212.94,1216.55,1206.0,1206.25,8394.0
2020-08-27 10:10:00,1206.08,1217.78,1203.24,1216.26,3861.0,1206.08,1217.78,1203.24,1216.26,3861.0
2020-08-27 10:20:00,1218.26,1220.53,1215.75,1220.53,1950.0,1218.26,1220.53,1215.75,1220.53,1950.0
2020-08-27 10:30:00,1218.69,1219.47,1216.9,1219.47,1178.0,1218.69,1219.47,1216.9,1219.47,1178.0
2020-08-27 10:40:00,1219.94,1219.94,1215.0,1215.0,2104.0,1219.94,1219.94,1215.0,1215.0,2104.0
2020-08-27 10:50:00,1214.0,1216.58,1210.53,1213.75,4375.0,1214.0,1216.58,1210.53,1213.75,4375.0
2020-08-27 11:00:00,1216.78,1221.94,1216.78,1220.46,2960.0,1216.78,1221.94,1216.78,1220.46,2960.0
2020-08-27 11:10:00,1219.04,1219.05,1219.04,1219.04,300.0,1219.04,1219.05,1219.04,1219.04,300.0
2020-08-27 11:20:00,1216.13,1216.13,1212.22,1212.41,1105.0,1216.13,1216.13,1212.22,1212.41,1105.0
2020-08-27 11:30:00,1212.24,1215.7,1212.24,1215.13,1450.0,1212.24,1215.7,1212.24,1215.13,1450.0
2020-08-27 11:40:00,1216.12,1218.26,1215.41,1217.4,1064.0,1216.12,1218.26,1215.41,1217.4,1064.0
2020-08-27 11:50:00,1217.84,1220.0,1216.0,1216.75,2772.0,1217.84,1220.0,1216.0,1216.75,2772.0
2020-08-27 12:00:00,1214.83,1217.21,1212.0,1217.21,1100.0,1214.83,1217.21,1212.0,1217.21,1100.0
2020-08-27 12:10:00,1216.1,1216.1,1209.66,1209.66,1500.0,1216.1,1216.1,1209.66,1209.66,1500.0
2020-08-27 12:20:00,1206.67,1213.74,1206.67,1211.35,1716.0,1206.67,1213.74,1206.67,1211.35,1716.0
2020-08-27 12:30:00,1208.89,1211.99,1207.78,1207.79,2472.0,1208.89,1211.99,1207.78,1207.79,2472.0
2020-08-27 12:40:00,1208.36,1208.61,1204.46,1204.46,1163.0,1208.36,1208.61,1204.46,1204.46,1163.0
2020-08-27 12:50:00,1204.48,1207.01,1199.0,1205.0,4686.0,1204.48,1207.01,1199.0,1205.0,4686.0
2020-08-27 13:00:00,1206.76,1209.59,1206.1,1208.05,1128.0,1206.76,1209.59,1206.1,1208.05,1128.0
2020-08-27 13:10:00,1208.75,1210.0,1206.0,1209.61,700.0,1208.75,1210.0,1206.0,1209.61,700.0
2020-08-27 13:20:00,1210.98,1210.98,1209.58,1209.9,715.0,1210.98,1210.98,1209.58,1209.9,715.0
2020-08-27 13:30:00,1210.23,1210.23,1206.38,1207.46,820.0,1210.23,1210.23,1206.38,1207.46,820.0
2020-08-27 13:40:00,1207.63,1208.54,1207.63,1208.54,697.0,1207.63,1208.54,1207.63,1208.54,697.0
2020-08-27 13:50:00,1208.74,1211.77,1208.73,1211.77,891.0,1208.74,1211.77,1208.73,1211.77,891.0
2020-08-27 14:00:00,1212.57,1213.61,1209.31,1209.35,1904.0,1212.57,1213.61,1209.31,1209.35,1904.0
2020-08-27 14:10:00,1210.23,1212.81,1210.23,1211.99,1400.0,1210.23,1212.81,1210.23,1211.99,1400.0
2020-08-27 14:20:00,1211.79,1212.81,1211.0,1212.53,1803.0,1211.79,1212.81,1211.0,1212.53,1803.0
2020-08-27 14:30:00,1213.9,1214.11,1212.17,1212.89,1354.0,1213.9,1214.11,1212.17,1212.89,1354.0
2020-08-27 14:40:00,1213.0,1213.0,1207.14,1208.52,730.0,1213.0,1213.0,1207.14,1208.52,730.0
2020-08-27 14:50:00,1208.74,1210.03,1207.7,1208.86,2606.0,1208.74,1210.03,1207.7,1208.86,2606.0
2020-08-27 15:00:00,1209.14,1210.1,1207.48,1209.73,2424.0,1209.14,1210.1,1207.48,1209.73,2424.0
2020-08-27 15:10:00,1208.13,1208.42,1206.0,1208.42,2275.0,1208.13,1208.42,1206.0,1208.42,2275.0
2020-08-27 15:20:00,1208.11,1211.14,1206.59,1206.61,2000.0,1208.11,1211.14,1206.59,1206.61,2000.0
2020-08-27 15:30:00,1207.35,1209.59,1205.84,1206.21,3852.0,1207.35,1209.59,1205.84,1206.21,3852.0
2020-08-27 15:40:00,1206.47,1207.32,1203.03,1204.29,8282.0,1206.47,1207.32,1203.03,1204.29,8282.0
2020-08-27 15:50:00,1203.0,1203.51,1199.53,1201.39,10917.0,1203.0,1203.51,1199.53,1201.39,10917.0
2020-08-28 09:30:00,1208.01,1209.26,1199.1,1204.78,10703.0,1208.01,1209.26,1199.1,1204.78,10703.0
2020-08-28 09:40:00,1203.82,1210.53,1203.81,1208.54,7133.0,1203.82,1210.53,1203.81,1208.54,7133.0
2020-08-28 09:50:00,1209.23,1216.02,1206.49,1216.02,8845.0,1209.23,1216.02,1206.49,1216.02,8845.0
2020-08-28 10:00:00,1216.98,1220.07,1214.07,1214.34,20228.0,1216.98,1220.07,1214.07,1214.34,20228.0
2020-08-28 10:10:00,1214.16,1215.82,1213.47,1214.62,6128.0,1214.16,1215.82,1213.47,1214.62,6128.0
2020-08-28 10:20:00,1214.14,1218.48,1212.24,1217.05,7100.0,1214.14,1218.48,1212.24,1217.05,7100.0
2020-08-28 10:30:00,1217.04,1218.0,1209.46,1212.32,4284.0,1217.04,1218.0,1209.46,1212.32,4284.0
2020-08-28 10:40:00,1211.66,1211.66,1205.63,1207.43,2315.0,1211.66,1211.66,1205.63,1207.43,2315.0
2020-08-28 10:50:00,1205.6,1207.45,1203.37,1205.0,4318.0,1205.6,1207.45,1203.37,1205.0,4318.0
2020-08-28 11:00:00,1205.14,1207.15,1201.77,1205.12,3270.0,1205.14,1207.15,1201.77,1205.12,3270.0
2020-08-28 11:10:00,1206.16,1206.83,1204.12,1206.33,3300.0,1206.16,1206.83,1204.12,1206.33,3300.0
2020-08-28 11:20:00,1205.71,1206.97,1203.71,1205.39,5984.0,1205.71,1206.97,1203.71,1205.39,5984.0
2020-08-28 11:30:00,1203.88,1205.54,1200.01,1201.07,2950.0,1203.88,1205.54,1200.01,1201.07,2950.0
2020-08-28 11:40:00,1200.95,1203.28,1200.06,1202.59,3654.0,1200.95,1203.28,1200.06,1202.59,3654.0
2020-08-28 11:50:00,1202.65,1204.94,1202.05,1202.88,3000.0,1202.65,1204.94,1202.05,1202.88,3000.0
2020-08-28 12:00:00,1202.01,1205.87,1201.68,1202.98,1825.0,1202.01,1205.87,1201.68,1202.98,1825.0
2020-08-28 12:10:00,1202.05,1202.05,1200.0,1200.5,1698.0,1202.05,1202.05,1200.0,1200.5,1698.0
2020-08-28 12:20:00,1201.19,1201.73,1199.0,1200.97,2336.0,1201.19,1201.73,1199.0,1200.97,2336.0
2020-08-28 12:30:00,1198.83,1199.54,1196.61,1196.62,7807.0,1198.83,1199.54,1196.61,1196.62,7807.0
2020-08-28 12:40:00,1195.96,1196.15,1192.97,1192.97,3580.0,1195.96,1196.15,1192.97,1192.97,3580.0
2020-08-28 12:50:00,1193.39,1193.4,1188.89,1188.89,2826.0,1193.39,1193.4,1188.89,1188.89,2826.0
2020-08-28 13:00:00,1189.96,1190.29,1182.36,1182.87,4695.0,1189.96,1190.29,1182.36,1182.87,4695.0
2020-08-28 13:10:00,1182.48,1187.61,1180.48,1187.27,7911.0,1182.48,1187.61,1180.48,1187.27,7911.0
2020-08-28 13:20:00,1187.71,1187.71,1183.77,1184.21,1600.0,1187.71,1187.71,1183.77,1184.21,1600.0
2020-08-28 13:30:00,1185.19,1190.0,1183.22,1185.41,7797.0,1185.19,1190.0,1183.22,1185.41,7797.0
2020-08-28 13:40:00,1186.96,1186.96,1180.33,1180.61,2526.0,1186.96,1186.96,1180.33,1180.61,2526.0
2020-08-28 13:50:00,1180.3,1184.74,1179.79,1181.0,7460.0,1180.3,1184.74,1179.79,1181.0,7460.0
2020-08-28 14:00:00,1182.38,1183.86,1181.92,1181.98,1500.0,1182.38,1183.86,1181.92,1181.98,1500.0
2020-08-28 14:10:00,1181.09,1186.67,1175.08,1185.0,12041.0,1181.09,1186.67,1175.08,1185.0,12041.0
2020-08-28 14:20:00,1184.5,1184.86,1180.87,1181.5,4405.0,1184.5,1184.86,1180.87,1181.5,4405.0
2020-08-28 14:30:00,1181.58,1181.68,1178.24,1179.77,2160.0,1181.58,1181.68,1178.24,1179.77,2160.0
2020-08-28 14:40:00,1179.77,1181.75,1178.92,1180.37,2731.0,1179.77,1181.75,1178.92,1180.37,2731.0
2020-08-28 14:50:00,1182.02,1186.33,1182.02,1184.38,4150.0,1182.02,1186.33,1182.02,1184.38,4150.0
2020-08-28 15:00:00,1183.52,1190.0,1183.51,1188.49,8260.0,1183.52,1190.0,1183.51,1188.49,8260.0
2020-08-28 15:10:00,1188.94,1192.65,1188.85,1190.74,2122.0,1188.94,1192.65,1188.85,1190.74,2122.0
2020-08-28 15:20:00,1191.38,1191.76,1182.8,1184.24,10807.0,1191.38,1191.76,1182.8,1184.24,10807.0
2020-08-28 15:30:00,1183.9,1187.02,1182.84,1186.96,3014.0,1183.9,1187.02,1182.84,1186.96,3014.0
2020-08-28 15:40:00,1187.16,1187.49,1182.86,1184.54,6354.0,1187.16,1187.49,1182.86,1184.54,6354.0
2020-08-28 15:50:00,1181.25,1182.67,1172.86,1177.64,26174.0,1181.25,1182.67,1172.86,1177.64,26174.0
2020-08-31 09:30:00,1174.75,1176.31,1150.01,1153.13,22725.0,1174.75,1176.31,1150.01,1153.13,22725.0
2020-08-31 09:40:00,1153.31,1159.69,1148.02,1157.94,20848.0,1153.31,1159.69,1148.02,1157.94,20848.0
2020-08-31 09:50:00,1158.13,1161.3,1153.96,1155.17,16876.0,1158.13,1161.3,1153.96,1155.17,16876.0
2020-08-31 10:00:00,1154.91,1155.23,1149.51,1151.69,7856.0,1154.91,1155.23,1149.51,1151.69,7856.0
2020-08-31 10:10:00,1150.43,1151.83,1144.38,1146.51,19100.0,1150.43,1151.83,1144.38,1146.51,19100.0
2020-08-31 10:20:00,1148.25,1149.03,1135.06,1136.72,16306.0,1148.25,1149.03,1135.06,1136.72,16306.0
2020-08-31 10:30:00,1136.57,1144.29,1136.56,1141.37,14441.0,1136.57,1144.29,1136.56,1141.37,14441.0
2020-08-31 10:40:00,1142.18,1148.8,1141.86,1146.35,6593.0,1142.18,1148.8,1141.86,1146.35,6593.0
2020-08-31 10:50:00,1146.51,1146.65,1143.14,1143.14,10593.0,1146.51,1146.65,1143.14,1143.14,10593.0
2020-08-31 11:00:00,1143.15,1144.3,1137.48,1137.49,7564.0,1143.15,1144.3,1137.48,1137.49,7564.0
2020-08-31 11:10:00,1137.92,1143.86,1137.48,1141.21,10000.0,1137.92,1143.86,1137.48,1141.21,10000.0
2020-08-31 11:20:00,1141.13,1144.29,1138.5,1138.92,7113.0,1141.13,1144.29,1138.5,1138.92,7113.0
2020-08-31 11:30:00,1139.92,1139.93,1135.72,1135.92,5354.0,1139.92,1139.93,1135.72,1135.92,5354.0
2020-08-31 11:40:00,1136.59,1139.99,1136.01,1138.0,11009.0,1136.59,1139.99,1136.01,1138.0,11009.0
2020-08-31 11:50:00,1138.3,1140.0,1137.43,1138.24,17919.0,1138.3,1140.0,1137.43,1138.24,17919.0
2020-08-31 12:00:00,1137.72,1138.88,1136.0,1136.55,9847.0,1137.72,1138.88,1136.0,1136.55,9847.0
2020-08-31 12:10:00,1137.51,1137.51,1134.54,1136.28,28079.0,1137.51,1137.51,1134.54,1136.28,28079.0
2020-08-31 12:20:00,1136.96,1137.0,1129.24,1132.04,13261.0,1136.96,1137.0,1129.24,1132.04,13261.0
2020-08-31 12:30:00,1132.05,1133.71,1128.56,1130.0,7014.0,1132.05,1133.71,1128.56,1130.0,7014.0
2020-08-31 12:40:00,1130.08,1146.26,1129.28,1145.64,10570.0,1130.08,1146.26,1129.28,1145.64,10570.0
2020-08-31 12:50:00,1145.55,1155.13,1145.54,1153.88,7501.0,1145.55,1155.13,1145.54,1153.88,7501.0
2020-08-31 13:00:00,1152.78,1155.46,1152.78,1153.83,3226.0,1152.78,1155.46,1152.78,1153.83,3226.0
2020-08-31 13:10:00,1153.0,1153.2,1148.75,1152.54,6208.0,1153.0,1153.2,1148.75,1152.54,6208.0
2020-08-31 13:20:00,1152.36,1153.22,1149.09,1149.09,2130.0,1152.36,1153.22,1149.09,1149.09,2130.0
2020-08-31 13:30:00,1150.1,1151.99,1148.9,1148.9,2683.0,1150.1,1151.99,1148.9,1148.9,2683.0
2020-08-31 13:40:00,1150.91,1158.26,1150.83,1158.25,6900.0,1150.91,1158.26,1150.83,1158.25,6900.0
2020-08-31 13:50:00,1158.8,1162.99,1157.64,1157.84,5998.0,1158.8,1162.99,1157.64,1157.84,5998.0
2020-08-31 14:00:00,1157.65,1157.65,1155.02,1156.27,1937.0,1157.65,1157.65,1155.02,1156.27,1937.0
2020-08-31 14:10:00,1156.59,1158.0,1156.28,1157.22,2911.0,1156.59,1158.0,1156.28,1157.22,2911.0
2020-08-31 14:20:00,1157.22,1159.37,1155.14,1156.11,3300.0,1157.22,1159.37,1155.14,1156.11,3300.0
2020-08-31 14:30:00,1157.0,1157.5,1154.87,1155.34,4081.0,1157.0,1157.5,1154.87,1155.34,4081.0
2020-08-31 14:40:00,1155.34,1161.45,1155.33,1161.44,2400.0,1155.34,1161.45,1155.33,1161.44,2400.0
2020-08-31 14:50:00,1161.68,1164.06,1161.37,1163.69,1400.0,1161.68,1164.06,1161.37,1163.69,1400.0
2020-08-31 15:00:00,1163.54,1167.62,1163.5,1163.62,5404.0,1163.54,1167.62,1163.5,1163.62,5404.0
2020-08-31 15:10:00,1165.0,1165.71,1164.09,1165.55,3550.0,1165.0,1165.71,1164.09,1165.55,3550.0
2020-08-31 15:20:00,1165.48,1167.95,1164.1,1166.01,7880.0,1165.48,1167.95,1164.1,1166.01,7880.0
2020-08-31 15:30:00,1165.6,1171.15,1164.31,1171.01,10313.0,1165.6,1171.15,1164.31,1171.01,10313.0
2020-08-31 15:40:00,1170.8,1170.81,1166.69,1167.65,8415.0,1170.8,1170.81,1166.69,1167.65,8415.0
2020-08-31 15:50:00,1170.0,1170.34,1166.45,1168.58,16253.0,1170.0,1170.34,1166.45,1168.58,16253.0
2020-09-01 09:30:00,1199.0,1212.11,1195.63,1204.22,49829.0,1199.0,1212.11,1195.63,1204.22,49829.0
2020-09-01 09:40:00,1202.09,1215.99,1202.09,1215.99,24332.0,1202.09,1215.99,1202.09,1215.99,24332.0
2020-09-01 09:50:00,1215.19,1220.15,1209.43,1214.41,14473.0,1215.19,1220.15,1209.43,1214.41,14473.0
2020-09-01 10:00:00,1215.99,1222.0,1214.62,1220.0,15594.0,1215.99,1222.0,1214.62,1220.0,15594.0
2020-09-01 10:10:00,1219.46,1222.69,1212.95,1215.98,12057.0,1219.46,1222.69,1212.95,1215.98,12057.0
2020-09-01 10:20:00,1212.95,1217.09,1209.88,1216.86,6339.0,1212.95,1217.09,1209.88,1216.86,6339.0
2020-09-01 10:30:00,1215.73,1215.97,1210.1,1210.1,3350.0,1215.73,1215.97,1210.1,1210.1,3350.0
2020-09-01 10:40:00,1211.08,1212.09,1208.47,1208.48,2042.0,1211.08,1212.09,1208.47,1208.48,2042.0
2020-09-01 10:50:00,1208.79,1210.73,1206.16,1207.54,6212.0,1208.79,1210.73,1206.16,1207.54,6212.0
2020-09-01 11:00:00,1207.58,1208.41,1206.01,1207.66,2141.0,1207.58,1208.41,1206.01,1207.66,2141.0
2020-09-01 11:10:00,1207.43,1210.0,1202.04,1202.04,4744.0,1207.43,1210.0,1202.04,1202.04,4744.0
2020-09-01 11:20:00,1202.5,1203.35,1201.03,1201.6,1600.0,1202.5,1203.35,1201.03,1201.6,1600.0
2020-09-01 11:30:00,1205.05,1210.08,1204.23,1209.5,3165.0,1205.05,1210.08,1204.23,1209.5,3165.0
2020-09-01 11:40:00,1210.64,1212.57,1208.61,1210.21,6602.0,1210.64,1212.57,1208.61,1210.21,6602.0
2020-09-01 11:50:00,1213.0,1213.86,1211.22,1213.0,4719.0,1213.0,1213.86,1211.22,1213.0,4719.0
2020-09-01 12:00:00,1214.67,1217.9,1214.14,1217.9,3310.0,1214.67,1217.9,1214.14,1217.9,3310.0
2020-09-01 12:10:00,1218.47,1219.66,1215.6,1215.6,1880.0,1218.47,1219.66,1215.6,1215.6,1880.0
2020-09-01 12:20:00,1216.38,1216.38,1209.72,1209.98,10721.0,1216.38,1216.38,1209.72,1209.98,10721.0
2020-09-01 12:30:00,1210.97,1213.19,1210.44,1213.18,5975.0,1210.97,1213.19,1210.44,1213.18,5975.0
2020-09-01 12:40:00,1213.63,1218.0,1213.5,1214.0,4942.0,1213.63,1218.0,1213.5,1214.0,4942.0
2020-09-01 12:50:00,1214.93,1218.24,1214.93,1217.13,2700.0,1214.93,1218.24,1214.93,1217.13,2700.0
2020-09-01 13:00:00,1214.23,1214.5,1210.27,1213.6,3515.0,1214.23,1214.5,1210.27,1213.6,3515.0
2020-09-01 13:10:00,1213.44,1215.66,1211.97,1215.25,3200.0,1213.44,1215.66,1211.97,1215.25,3200.0
2020-09-01 13:20:00,1216.5,1217.92,1210.59,1211.06,5841.0,1216.5,1217.92,1210.59,1211.06,5841.0
2020-09-01 13:30:00,1210.08,1211.99,1208.83,1211.98,4958.0,1210.08,1211.99,1208.83,1211.98,4958.0
2020-09-01 13:40:00,1209.5,1212.05,1206.69,1209.37,5010.0,1209.5,1212.05,1206.69,1209.37,5010.0
2020-09-01 13:50:00,1208.84,1213.66,1207.13,1211.87,9577.0,1208.84,1213.66,1207.13,1211.87,9577.0
2020-09-01 14:00:00,1211.25,1212.0,1208.32,1209.93,9211.0,1211.25,1212.0,1208.32,1209.93,9211.0
2020-09-01 14:10:00,1210.36,1210.62,1206.29,1209.39,8131.0,1210.36,1210.62,1206.29,1209.39,8131.0
2020-09-01 14:20:00,1209.75,1210.5,1208.0,1208.35,8972.0,1209.75,1210.5,1208.0,1208.35,8972.0
2020-09-01 14:30:00,1207.76,1208.64,1205.57,1206.29,8500.0,1207.76,1208.64,1205.57,1206.29,8500.0
2020-09-01 14:40:00,1206.94,1209.6,1206.0,1209.6,4452.0,1206.94,1209.6,1206.0,1209.6,4452.0
2020-09-01 14:50:00,1209.71,1211.8,1208.99,1210.2,7155.0,1209.71,1211.8,1208.99,1210.2,7155.0
2020-09-01 15:00:00,1209.47,1211.01,1206.33,1206.33,16885.0,1209.47,1211.01,1206.33,1206.33,16885.0
2020-09-01 15:10:00,1207.25,1207.58,1205.14,1207.36,4953.0,1207.25,1207.58,1205.14,1207.36,4953.0
2020-09-01 15:20:00,1207.62,1210.94,1207.21,1207.78,11142.0,1207.62,1210.94,1207.21,1207.78,11142.0
2020-09-01 15:30:00,1207.52,1209.22,1206.3,1207.55,7792.0,1207.52,1209.22,1206.3,1207.55,7792.0
2020-09-01 15:40:00,1207.56,1209.46,1205.7,1206.5,15747.0,1207.56,1209.46,1205.7,1206.5,15747.0
2020-09-01 15:50:00,1208.0,1210.85,1206.74,1210.84,34040.0,1208.0,1210.85,1206.74,1210.84,34040.0
2020-09-02 09:30:00,1221.11,1225.0,1216.13,1216.8,38752.0,1221.11,1225.0,1216.13,1216.8,38752.0
2020-09-02 09:40:00,1216.21,1217.41,1203.24,1204.98,5544.0,1216.21,1217.41,1203.24,1204.98,5544.0
2020-09-02 09:50:00,1203.4,1208.8,1185.51,1190.03,17743.0,1203.4,1208.8,1185.51,1190.03,17743.0
2020-09-02 10:00:00,1189.69,1202.83,1188.01,1195.47,10456.0,1189.69,1202.83,1188.01,1195.47,10456.0
2020-09-02 10:10:00,1194.26,1198.54,1190.92,1194.0,34836.0,1194.26,1198.54,1190.92,1194.0,34836.0
2020-09-02 10:20:00,1193.76,1196.56,1189.38,1190.73,5482.0,1193.76,1196.56,1189.38,1190.73,5482.0
2020-09-02 10:30:00,1189.33,1192.35,1186.0,1187.0,6585.0,1189.33,1192.35,1186.0,1187.0,6585.0
2020-09-02 10:40:00,1185.5,1191.83,1183.99,1188.94,4219.0,1185.5,1191.83,1183.99,1188.94,4219.0
2020-09-02 10:50:00,1190.5,1192.54,1188.02,1191.33,6422.0,1190.5,1192.54,1188.02,1191.33,6422.0
2020-09-02 11:00:00,1189.55,1191.33,1183.57,1185.0,12030.0,1189.55,1191.33,1183.57,1185.0,12030.0
2020-09-02 11:10:00,1184.2,1189.19,1183.71,1186.57,5372.0,1184.2,1189.19,1183.71,1186.57,5372.0
2020-09-02 11:20:00,1185.09,1188.4,1182.35,1185.19,4572.0,1185.09,1188.4,1182.35,1185.19,4572.0
2020-09-02 11:30:00,1184.71,1187.3,1175.0,1175.0,4499.0,1184.71,1187.3,1175.0,1175.0,4499.0
2020-09-02 11:40:00,1176.46,1179.33,1171.62,1178.61,3228.0,1176.46,1179.33,1171.62,1178.61,3228.0
2020-09-02 11:50:00,1178.02,1187.21,1177.95,1187.18,14842.0,1178.02,1187.21,1177.95,1187.18,14842.0
2020-09-02 12:00:00,1187.81,1188.08,1183.33,1188.08,2350.0,1187.81,1188.08,1183.33,1188.08,2350.0
2020-09-02 12:10:00,1188.0,1189.13,1185.92,1188.33,43621.0,1188.0,1189.13,1185.92,1188.33,43621.0
2020-09-02 12:20:00,1189.16,1190.98,1186.98,1189.97,30560.0,1189.16,1190.98,1186.98,1189.97,30560.0
2020-09-02 12:30:00,1189.53,1191.37,1189.01,1189.99,15003.0,1189.53,1191.37,1189.01,1189.99,15003.0
2020-09-02 12:40:00,1190.15,1191.6,1188.34,1188.34,3400.0,1190.15,1191.6,1188.34,1188.34,3400.0
2020-09-02 12:50:00,1189.6,1190.85,1188.75,1188.75,1400.0,1189.6,1190.85,1188.75,1188.75,1400.0
2020-09-02 13:00:00,1189.18,1191.34,1189.18,1190.81,2749.0,1189.18,1191.34,1189.18,1190.81,2749.0
2020-09-02 13:10:00,1190.33,1191.43,1189.03,1190.46,3532.0,1190.33,1191.43,1189.03,1190.46,3532.0
2020-09-02 13:20:00,1190.5,1191.94,1189.01,1190.65,5600.0,1190.5,1191.94,1189.01,1190.65,5600.0
2020-09-02 13:30:00,1189.2,1189.84,1187.09,1188.35,2517.0,1189.2,1189.84,1187.09,1188.35,2517.0
2020-09-02 13:40:00,1189.74,1189.74,1187.41,1187.41,1397.0,1189.74,1189.74,1187.41,1187.41,1397.0
2020-09-02 13:50:00,1186.7,1189.52,1186.69,1189.17,1700.0,1186.7,1189.52,1186.69,1189.17,1700.0
2020-09-02 14:00:00,1188.18,1189.21,1186.52,1188.51,2670.0,1188.18,1189.21,1186.52,1188.51,2670.0
2020-09-02 14:10:00,1189.05,1190.87,1187.14,1190.87,2205.0,1189.05,1190.87,1187.14,1190.87,2205.0
2020-09-02 14:20:00,1191.01,1196.0,1190.99,1195.41,3400.0,1191.01,1196.0,1190.99,1195.41,3400.0
2020-09-02 14:30:00,1195.22,1198.04,1195.22,1196.21,1200.0,1195.22,1198.04,1195.22,1196.21,1200.0
2020-09-02 14:40:00,1196.46,1199.45,1196.46,1198.89,2656.0,1196.46,1199.45,1196.46,1198.89,2656.0
2020-09-02 14:50:00,1198.89,1200.41,1196.75,1198.63,4995.0,1198.89,1200.41,1196.75,1198.63,4995.0
2020-09-02 15:00:00,1198.66,1200.38,1198.0,1198.48,3545.0,1198.66,1200.38,1198.0,1198.48,3545.0
2020-09-02 15:10:00,1199.97,1201.38,1199.97,1201.0,5754.0,1199.97,1201.38,1199.97,1201.0,5754.0
2020-09-02 15:20:00,1200.82,1202.1,1198.04,1199.25,11364.0,1200.82,1202.1,1198.04,1199.25,11364.0
2020-09-02 15:30:00,1199.04,1200.96,1198.5,1200.51,8569.0,1199.04,1200.96,1198.5,1200.51,8569.0
2020-09-02 15:40:00,1199.84,1200.7,1199.05,1199.36,9844.0,1199.84,1200.7,1199.05,1199.36,9844.0
2020-09-02 15:50:00,1199.2,1199.8,1194.66,1195.97,13973.0,1199.2,1199.8,1194.66,1195.97,13973.0
2020-09-03 09:30:00,1168.48,1177.38,1149.03,1156.68,28217.0,1168.48,1177.38,1149.03,1156.68,28217.0
2020-09-03 09:40:00,1159.3,1161.79,1138.0,1140.96,14618.0,1159.3,1161.79,1138.0,1140.96,14618.0
2020-09-03 09:50:00,1142.0,1150.03,1138.02,1146.64,8443.0,1142.0,1150.03,1138.02,1146.64,8443.0
2020-09-03 10:00:00,1146.8,1157.95,1144.0,1144.0,6713.0,1146.8,1157.95,1144.0,1144.0,6713.0
2020-09-03 10:10:00,1142.19,1146.75,1125.03,1127.69,17728.0,1142.19,1146.75,1125.03,1127.69,17728.0
2020-09-03 10:20:00,1127.33,1133.12,1120.65,1124.82,16815.0,1127.33,1133.12,1120.65,1124.82,16815.0
2020-09-03 10:30:00,1125.82,1133.26,1120.53,1121.98,13765.0,1125.82,1133.26,1120.53,1121.98,13765.0
2020-09-03 10:40:00,1120.47,1122.98,1100.21,1102.17,19123.0,1120.47,1122.98,1100.21,1102.17,19123.0
2020-09-03 10:50:00,1104.29,1124.13,1103.25,1120.23,21554.0,1104.29,1124.13,1103.25,1120.23,21554.0
2020-09-03 11:00:00,1119.24,1122.0,1106.01,1110.74,9757.0,1119.24,1122.0,1106.01,1110.74,9757.0
2020-09-03 11:10:00,1113.66,1115.84,1097.13,1097.17,14613.0,1113.66,1115.84,1097.13,1097.17,14613.0
2020-09-03 11:20:00,1097.01,1108.48,1095.01,1103.55,17899.0,1097.01,1108.48,1095.01,1103.55,17899.0
2020-09-03 11:30:00,1106.51,1112.99,1092.24,1112.99,22170.0,1106.51,1112.99,1092.24,1112.99,22170.0
2020-09-03 11:40:00,1112.39,1125.63,1112.39,1120.0,5652.0,1112.39,1125.63,1112.39,1120.0,5652.0
2020-09-03 11:50:00,1121.66,1125.63,1112.84,1118.69,9813.0,1121.66,1125.63,1112.84,1118.69,9813.0
2020-09-03 12:00:00,1119.0,1120.47,1109.47,1114.41,6511.0,1119.0,1120.47,1109.47,1114.41,6511.0
2020-09-03 12:10:00,1115.02,1118.72,1112.0,1112.0,3563.0,1115.02,1118.72,1112.0,1112.0,3563.0
2020-09-03 12:20:00,1115.0,1116.22,1110.0,1115.54,4242.0,1115.0,1116.22,1110.0,1115.54,4242.0
2020-09-03 12:30:00,1113.98,1114.93,1104.99,1110.0,3462.0,1113.98,1114.93,1104.99,1110.0,3462.0
2020-09-03 12:40:00,1112.56,1115.04,1109.37,1113.29,3838.0,1112.56,1115.04,1109.37,1113.29,3838.0
2020-09-03 12:50:00,1110.16,1111.8,1108.76,1108.76,3999.0,1110.16,1111.8,1108.76,1108.76,3999.0
2020-09-03 13:00:00,1109.52,1109.73,1105.04,1106.9,4897.0,1109.52,1109.73,1105.04,1106.9,4897.0
2020-09-03 13:10:00,1107.12,1111.76,1106.02,1107.99,9415.0,1107.12,1111.76,1106.02,1107.99,9415.0
2020-09-03 13:20:00,1108.82,1108.87,1096.88,1102.06,16265.0,1108.82,1108.87,1096.88,1102.06,16265.0
2020-09-03 13:30:00,1100.76,1103.6,1090.9,1092.96,10613.0,1100.76,1103.6,1090.9,1092.96,10613.0
2020-09-03 13:40:00,1094.21,1100.16,1093.23,1093.23,5536.0,1094.21,1100.16,1093.23,1093.23,5536.0
2020-09-03 13:50:00,1095.7,1098.27,1093.51,1097.16,7860.0,1095.7,1098.27,1093.51,1097.16,7860.0
2020-09-03 14:00:00,1094.87,1103.28,1094.61,1099.44,8428.0,1094.87,1103.28,1094.61,1099.44,8428.0
2020-09-03 14:10:00,1100.27,1101.42,1089.4,1093.41,8159.0,1100.27,1101.42,1089.4,1093.41,8159.0
2020-09-03 14:20:00,1094.42,1095.19,1087.74,1091.02,12037.0,1094.42,1095.19,1087.74,1091.02,12037.0
2020-09-03 14:30:00,1092.51,1099.94,1092.51,1094.0,9174.0,1092.51,1099.94,1092.51,1094.0,9174.0
2020-09-03 14:40:00,1096.0,1096.0,1086.37,1088.35,10537.0,1096.0,1096.0,1086.37,1088.35,10537.0
2020-09-03 14:50:00,1088.8,1092.99,1084.99,1085.0,10376.0,1088.8,1092.99,1084.99,1085.0,10376.0
2020-09-03 15:00:00,1082.97,1085.66,1072.31,1081.2,18463.0,1082.97,1085.66,1072.31,1081.2,18463.0
2020-09-03 15:10:00,1080.59,1081.52,1076.0,1078.96,20272.0,1080.59,1081.52,1076.0,1078.96,20272.0
2020-09-03 15:20:00,1078.0,1078.53,1070.13,1070.13,18101.0,1078.0,1078.53,1070.13,1070.13,18101.0
2020-09-03 15:30:00,1071.07,1076.87,1067.92,1075.51,18998.0,1071.07,1076.87,1067.92,1075.51,18998.0
2020-09-03 15:40:00,1074.38,1077.74,1069.77,1074.58,31196.0,1074.38,1077.74,1069.77,1074.58,31196.0
2020-09-03 15:50:00,1074.58,1097.84,1074.39,1088.04,63638.0,1074.58,1097.84,1074.39,1088.04,63638.0
2020-09-04 09:30:00,1085.01,1090.0,1070.47,1079.06,25098.0,1085.01,1090.0,1070.47,1079.06,25098.0
2020-09-04 09:40:00,1078.1,1078.1,1055.25,1062.97,26169.0,1078.1,1078.1,1055.25,1062.97,26169.0
2020-09-04 09:50:00,1061.31,1062.49,1046.03,1054.12,18581.0,1061.31,1062.49,1046.03,1054.12,18581.0
2020-09-04 10:00:00,1050.09,1065.99,1045.2,1059.33,11755.0,1050.09,1065.99,1045.2,1059.33,11755.0
2020-09-04 10:10:00,1055.0,1061.67,1035.15,1035.16,16100.0,1055.0,1061.67,1035.15,1035.16,16100.0
2020-09-04 10:20:00,1036.11,1043.52,1031.0,1031.83,15599.0,1036.11,1043.52,1031.0,1031.83,15599.0
2020-09-04 10:30:00,1032.63,1035.92,1015.05,1019.0,19334.0,1032.63,1035.92,1015.05,1019.0,19334.0
2020-09-04 10:40:00,1021.99,1029.26,1000.0,1021.92,31213.0,1021.99,1029.26,1000.0,1021.92,31213.0
2020-09-04 10:50:00,1017.8,1037.47,1016.08,1031.85,16499.0,1017.8,1037.47,1016.08,1031.85,16499.0
2020-09-04 11:00:00,1030.61,1038.96,1026.04,1028.31,14154.0,1030.61,1038.96,1026.04,1028.31,14154.0
2020-09-04 11:10:00,1027.0,1036.53,1024.65,1034.88,12324.0,1027.0,1036.53,1024.65,1034.88,12324.0
2020-09-04 11:20:00,1039.12,1042.19,1026.61,1031.83,14433.0,1039.12,1042.19,1026.61,1031.83,14433.0
2020-09-04 11:30:00,1033.36,1060.57,1033.35,1060.57,13640.0,1033.36,1060.57,1033.35,1060.57,13640.0
2020-09-04 11:40:00,1058.19,1062.81,1047.53,1055.59,12173.0,1058.19,1062.81,1047.53,1055.59,12173.0
2020-09-04 11:50:00,1059.79,1065.99,1055.99,1064.08,12287.0,1059.79,1065.99,1055.99,1064.08,12287.0
2020-09-04 12:00:00,1066.13,1066.99,1060.2,1064.65,8157.0,1066.13,1066.99,1060.2,1064.65,8157.0
2020-09-04 12:10:00,1064.26,1064.65,1054.83,1057.85,5800.0,1064.26,1064.65,1054.83,1057.85,5800.0
2020-09-04 12:20:00,1057.89,1073.58,1055.74,1073.58,5550.0,1057.89,1073.58,1055.74,1073.58,5550.0
2020-09-04 12:30:00,1073.62,1085.84,1071.56,1079.37,9797.0,1073.62,1085.84,1071.56,1079.37,9797.0
2020-09-04 12:40:00,1079.62,1085.0,1072.43,1075.24,6842.0,1079.62,1085.0,1072.43,1075.24,6842.0
2020-09-04 12:50:00,1074.33,1076.02,1067.13,1074.42,3252.0,1074.33,1076.02,1067.13,1074.42,3252.0
2020-09-04 13:00:00,1071.65,1072.0,1065.0,1065.4,3748.0,1071.65,1072.0,1065.0,1065.4,3748.0
2020-09-04 13:10:00,1064.62,1066.08,1056.9,1058.59,5000.0,1064.62,1066.08,1056.9,1058.59,5000.0
2020-09-04 13:20:00,1056.95,1065.05,1056.95,1062.1,2550.0,1056.95,1065.05,1056.95,1062.1,2550.0
2020-09-04 13:30:00,1061.19,1071.64,1059.35,1069.11,3911.0,1061.19,1071.64,1059.35,1069.11,3911.0
2020-09-04 13:40:00,1073.63,1074.93,1069.55,1072.48,2500.0,1073.63,1074.93,1069.55,1072.48,2500.0
2020-09-04 13:50:00,1070.05,1076.82,1068.85,1076.15,2410.0,1070.05,1076.82,1068.85,1076.15,2410.0
2020-09-04 14:00:00,1075.74,1079.39,1072.27,1075.23,5661.0,1075.74,1079.39,1072.27,1075.23,5661.0
2020-09-04 14:10:00,1074.5,1077.39,1070.0,1075.87,3100.0,1074.5,1077.39,1070.0,1075.87,3100.0
2020-09-04 14:20:00,1076.15,1079.87,1073.98,1078.37,2567.0,1076.15,1079.87,1073.98,1078.37,2567.0
2020-09-04 14:30:00,1078.37,1088.94,1077.91,1088.93,4363.0,1078.37,1088.94,1077.91,1088.93,4363.0
2020-09-04 14:40:00,1091.54,1102.29,1089.87,1092.75,12738.0,1091.54,1102.29,1089.87,1092.75,12738.0
2020-09-04 14:50:00,1091.61,1093.0,1087.83,1092.39,11470.0,1091.61,1093.0,1087.83,1092.39,11470.0
2020-09-04 15:00:00,1090.73,1100.78,1089.9,1097.0,17936.0,1090.73,1100.78,1089.9,1097.0,17936.0
2020-09-04 15:10:00,1096.94,1096.96,1088.17,1092.54,8310.0,1096.94,1096.96,1088.17,1092.54,8310.0
2020-09-04 15:20:00,1093.64,1100.0,1093.63,1096.0,7278.0,1093.64,1100.0,1093.63,1096.0,7278.0
2020-09-04 15:30:00,1096.0,1096.0,1085.63,1089.23,7242.0,1096.0,1096.0,1085.63,1089.23,7242.0
2020-09-04 15:40:00,1088.56,1093.15,1087.65,1090.03,4551.0,1088.56,1093.15,1087.65,1090.03,4551.0
2020-09-04 15:50:00,1087.32,1092.22,1082.13,1083.83,19830.0,1087.32,1092.22,1082.13,1083.83,19830.0
2020-09-08 09:30:00,1015.08,1054.0,1014.77,1047.56,25068.0,1015.08,1054.0,1014.77,1047.56,25068.0
2020-09-08 09:40:00,1046.67,1055.98,1034.09,1046.22,10800.0,1046.67,1055.98,1034.09,1046.22,10800.0
2020-09-08 09:50:00,1047.54,1065.72,1047.54,1058.13,8655.0,1047.54,1065.72,1047.54,1058.13,8655.0
2020-09-08 10:00:00,1059.64,1067.35,1053.03,1060.49,8462.0,1059.64,1067.35,1053.03,1060.49,8462.0
2020-09-08 10:10:00,1060.52,1069.65,1060.51,1066.16,16783.0,1060.52,1069.65,1060.51,1066.16,16783.0
2020-09-08 10:20:00,1068.09,1078.71,1063.31,1065.49,18671.0,1068.09,1078.71,1063.31,1065.49,18671.0
2020-09-08 10:30:00,1065.49,1070.99,1061.08,1068.71,14126.0,1065.49,1070.99,1061.08,1068.71,14126.0
2020-09-08 10:40:00,1065.12,1066.8,1055.55,1060.89,5151.0,1065.12,1066.8,1055.55,1060.89,5151.0
2020-09-08 10:50:00,1055.51,1065.97,1052.11,1063.52,7518.0,1055.51,1065.97,1052.11,1063.52,7518.0
2020-09-08 11:00:00,1061.99,1066.71,1052.22,1059.82,7819.0,1061.99,1066.71,1052.22,1059.82,7819.0
2020-09-08 11:10:00,1059.83,1065.44,1051.0,1059.74,2600.0,1059.83,1065.44,1051.0,1059.74,2600.0
2020-09-08 11:20:00,1056.63,1056.63,1046.41,1054.71,2020.0,1056.63,1056.63,1046.41,1054.71,2020.0
2020-09-08 11:30:00,1053.36,1055.65,1040.58,1040.63,3100.0,1053.36,1055.65,1040.58,1040.63,3100.0
2020-09-08 11:40:00,1040.61,1043.18,1031.25,1040.34,7805.0,1040.61,1043.18,1031.25,1040.34,7805.0
2020-09-08 11:50:00,1039.03,1044.73,1036.94,1044.73,6939.0,1039.03,1044.73,1036.94,1044.73,6939.0
2020-09-08 12:00:00,1041.84,1042.59,1038.02,1041.66,5500.0,1041.84,1042.59,1038.02,1041.66,5500.0
2020-09-08 12:10:00,1040.33,1044.95,1033.5,1035.07,22472.0,1040.33,1044.95,1033.5,1035.07,22472.0
2020-09-08 12:20:00,1035.36,1038.77,1034.07,1035.0,6530.0,1035.36,1038.77,1034.07,1035.0,6530.0
2020-09-08 12:30:00,1035.0,1043.12,1033.01,1040.13,2720.0,1035.0,1043.12,1033.01,1040.13,2720.0
2020-09-08 12:40:00,1042.24,1050.71,1041.0,1046.87,3446.0,1042.24,1050.71,1041.0,1046.87,3446.0
2020-09-08 12:50:00,1045.18,1047.71,1043.96,1046.22,3000.0,1045.18,1047.71,1043.96,1046.22,3000.0
2020-09-08 13:00:00,1044.0,1044.33,1041.24,1044.33,1953.0,1044.0,1044.33,1041.24,1044.33,1953.0
2020-09-08 13:10:00,1041.97,1043.74,1039.8,1039.91,5100.0,1041.97,1043.74,1039.8,1039.91,5100.0
2020-09-08 13:20:00,1039.06,1041.57,1034.36,1034.36,5194.0,1039.06,1041.57,1034.36,1034.36,5194.0
2020-09-08 13:30:00,1034.0,1044.34,1033.24,1041.92,3584.0,1034.0,1044.34,1033.24,1041.92,3584.0
2020-09-08 13:40:00,1043.02,1045.15,1039.14,1040.72,3620.0,1043.02,1045.15,1039.14,1040.72,3620.0
2020-09-08 13:50:00,1041.0,1043.08,1038.34,1039.02,3340.0,1041.0,1043.08,1038.34,1039.02,3340.0
2020-09-08 14:00:00,1039.03,1039.65,1031.71,1032.5,3329.0,1039.03,1039.65,1031.71,1032.5,3329.0
2020-09-08 14:10:00,1033.0,1035.21,1021.51,1021.51,2598.0,1033.0,1035.21,1021.51,1021.51,2598.0
2020-09-08 14:20:00,1020.21,1025.23,1016.21,1022.86,11113.0,1020.21,1025.23,1016.21,1022.86,11113.0
2020-09-08 14:30:00,1021.78,1026.39,1019.5,1024.76,6410.0,1021.78,1026.39,1019.5,1024.76,6410.0
2020-09-08 14:40:00,1022.3,1023.89,1014.94,1022.67,8109.0,1022.3,1023.89,1014.94,1022.67,8109.0
2020-09-08 14:50:00,1023.13,1026.99,1016.12,1026.61,8316.0,1023.13,1026.99,1016.12,1026.61,8316.0
2020-09-08 15:00:00,1026.89,1026.9,1015.27,1019.68,7038.0,1026.89,1026.9,1015.27,1019.68,7038.0
2020-09-08 15:10:00,1022.22,1024.51,1019.99,1024.51,4880.0,1022.22,1024.51,1019.99,1024.51,4880.0
2020-09-08 15:20:00,1025.0,1028.11,1022.18,1026.3,3400.0,1025.0,1028.11,1022.18,1026.3,3400.0
2020-09-08 15:30:00,1024.83,1028.21,1024.06,1024.35,4849.0,1024.83,1028.21,1024.06,1024.35,4849.0
2020-09-08 15:40:00,1025.3,1028.33,1015.82,1020.49,8613.0,1025.3,1028.33,1015.82,1020.49,8613.0
2020-09-08 15:50:00,1029.0,1029.53,1018.0,1021.08,27802.0,1029.0,1029.53,1018.0,1021.08,27802.0
2020-09-09 09:30:00,1065.81,1065.81,1039.38,1039.38,40559.0,1065.81,1065.81,1039.38,1039.38,40559.0
2020-09-09 09:40:00,1038.01,1046.65,1032.73,1032.73,9806.0,1038.01,1046.65,1032.73,1032.73,9806.0
2020-09-09 09:50:00,1032.83,1044.67,1030.1,1040.57,14365.0,1032.83,1044.67,1030.1,1040.57,14365.0
2020-09-09 10:00:00,1044.0,1048.89,1038.87,1039.69,6169.0,1044.0,1048.89,1038.87,1039.69,6169.0
2020-09-09 10:10:00,1040.67,1058.34,1032.8,1054.05,6710.0,1040.67,1058.34,1032.8,1054.05,6710.0
2020-09-09 10:20:00,1051.52,1069.74,1047.66,1067.01,20998.0,1051.52,1069.74,1047.66,1067.01,20998.0
2020-09-09 10:30:00,1066.21,1067.38,1056.8,1060.19,15293.0,1066.21,1067.38,1056.8,1060.19,15293.0
2020-09-09 10:40:00,1058.09,1068.98,1057.61,1065.5,6389.0,1058.09,1068.98,1057.61,1065.5,6389.0
2020-09-09 10:50:00,1065.51,1067.0,1056.52,1060.77,12078.0,1065.51,1067.0,1056.52,1060.77,12078.0
2020-09-09 11:00:00,1064.88,1069.62,1061.99,1061.99,12518.0,1064.88,1069.62,1061.99,1061.99,12518.0
2020-09-09 11:10:00,1061.5,1062.01,1053.65,1056.0,4393.0,1061.5,1062.01,1053.65,1056.0,4393.0
2020-09-09 11:20:00,1055.0,1058.66,1053.99,1055.81,3420.0,1055.0,1058.66,1053.99,1055.81,3420.0
2020-09-09 11:30:00,1056.9,1061.98,1056.44,1061.47,3299.0,1056.9,1061.98,1056.44,1061.47,3299.0
2020-09-09 11:40:00,1061.87,1065.49,1055.58,1064.0,7795.0,1061.87,1065.49,1055.58,1064.0,7795.0
2020-09-09 11:50:00,1062.91,1067.6,1060.14,1060.26,3366.0,1062.91,1067.6,1060.14,1060.26,3366.0
2020-09-09 12:00:00,1060.26,1061.1,1058.06,1061.1,2037.0,1060.26,1061.1,1058.06,1061.1,2037.0
2020-09-09 12:10:00,1061.67,1066.97,1061.67,1065.46,2700.0,1061.67,1066.97,1061.67,1065.46,2700.0
2020-09-09 12:20:00,1065.49,1069.7,1065.49,1066.0,3928.0,1065.49,1069.7,1065.49,1066.0,3928.0
2020-09-09 12:30:00,1065.17,1068.54,1063.43,1064.63,1835.0,1065.17,1068.54,1063.43,1064.63,1835.0
2020-09-09 12:40:00,1065.83,1067.46,1064.02,1064.18,3277.0,1065.83,1067.46,1064.02,1064.18,3277.0
2020-09-09 12:50:00,1063.0,1066.96,1062.57,1065.01,1834.0,1063.0,1066.96,1062.57,1065.01,1834.0
2020-09-09 13:00:00,1067.18,1070.52,1063.72,1068.94,5707.0,1067.18,1070.52,1063.72,1068.94,5707.0
2020-09-09 13:10:00,1067.12,1068.2,1057.42,1057.42,7572.0,1067.12,1068.2,1057.42,1057.42,7572.0
2020-09-09 13:20:00,1057.98,1059.6,1055.5,1059.6,1928.0,1057.98,1059.6,1055.5,1059.6,1928.0
2020-09-09 13:30:00,1058.5,1058.5,1049.8,1055.95,7206.0,1058.5,1058.5,1049.8,1055.95,7206.0
2020-09-09 13:40:00,1055.71,1055.71,1050.0,1050.3,6372.0,1055.71,1055.71,1050.0,1050.3,6372.0
2020-09-09 13:50:00,1050.14,1052.19,1046.92,1047.07,3495.0,1050.14,1052.19,1046.92,1047.07,3495.0
2020-09-09 14:00:00,1043.36,1046.2,1039.19,1043.91,6622.0,1043.36,1046.2,1039.19,1043.91,6622.0
2020-09-09 14:10:00,1042.46,1048.98,1042.35,1047.85,2090.0,1042.46,1048.98,1042.35,1047.85,2090.0
2020-09-09 14:20:00,1048.02,1048.02,1046.07,1046.07,700.0,1048.02,1048.02,1046.07,1046.07,700.0
2020-09-09 14:30:00,1049.04,1055.14,1048.51,1054.48,3296.0,1049.04,1055.14,1048.51,1054.48,3296.0
2020-09-09 14:40:00,1055.96,1057.46,1052.09,1052.09,1690.0,1055.96,1057.46,1052.09,1052.09,1690.0
2020-09-09 14:50:00,1053.19,1061.45,1053.19,1059.89,2600.0,1053.19,1061.45,1053.19,1059.89,2600.0
2020-09-09 15:00:00,1059.91,1062.24,1059.31,1059.61,1650.0,1059.91,1062.24,1059.31,1059.61,1650.0
2020-09-09 15:10:00,1056.36,1063.0,1055.38,1062.03,2383.0,1056.36,1063.0,1055.38,1062.03,2383.0
2020-09-09 15:20:00,1062.85,1064.39,1060.25,1060.25,1961.0,1062.85,1064.39,1060.25,1060.25,1961.0
2020-09-09 15:30:00,1062.8,1066.9,1061.3,1061.3,7327.0,1062.8,1066.9,1061.3,1061.3,7327.0
2020-09-09 15:40:00,1060.7,1062.4,1057.83,1059.02,6120.0,1060.7,1062.4,1057.83,1059.02,6120.0
2020-09-09 15:50:00,1059.84,1062.2,1054.92,1055.05,12140.0,1059.84,1062.2,1054.92,1055.05,12140.0
2020-09-10 09:30:00,1069.74,1087.11,1069.74,1076.89,20879.0,1069.74,1087.11,1069.74,1076.89,20879.0
2020-09-10 09:40:00,1075.0,1077.38,1067.28,1067.28,6450.0,1075.0,1077.38,1067.28,1067.28,6450.0
2020-09-10 09:50:00,1068.7,1074.0,1060.01,1074.0,8580.0,1068.7,1074.0,1060.01,1074.0,8580.0
2020-09-10 10:00:00,1073.83,1088.05,1070.92,1087.37,18334.0,1073.83,1088.05,1070.92,1087.37,18334.0
2020-09-10 10:10:00,1086.56,1090.82,1083.63,1085.38,5742.0,1086.56,1090.82,1083.63,1085.38,5742.0
2020-09-10 10:20:00,1082.88,1084.82,1074.87,1076.79,4660.0,1082.88,1084.82,1074.87,1076.79,4660.0
2020-09-10 10:30:00,1075.01,1081.5,1075.01,1080.14,3550.0,1075.01,1081.5,1075.01,1080.14,3550.0
2020-09-10 10:40:00,1080.0,1080.0,1066.28,1068.13,4399.0,1080.0,1080.0,1066.28,1068.13,4399.0
2020-09-10 10:50:00,1067.02,1079.87,1066.67,1070.18,9526.0,1067.02,1079.87,1066.67,1070.18,9526.0
2020-09-10 11:00:00,1068.36,1077.88,1064.54,1076.14,3560.0,1068.36,1077.88,1064.54,1076.14,3560.0
2020-09-10 11:10:00,1074.6,1082.91,1074.04,1082.91,8100.0,1074.6,1082.91,1074.04,1082.91,8100.0
2020-09-10 11:20:00,1082.99,1085.0,1078.9,1080.33,10241.0,1082.99,1085.0,1078.9,1080.33,10241.0
2020-09-10 11:30:00,1081.25,1081.42,1077.32,1080.35,3650.0,1081.25,1081.42,1077.32,1080.35,3650.0
2020-09-10 11:40:00,1081.71,1087.01,1081.25,1083.28,8459.0,1081.71,1087.01,1081.25,1083.28,8459.0
2020-09-10 11:50:00,1082.58,1083.33,1070.0,1078.94,9749.0,1082.58,1083.33,1070.0,1078.94,9749.0
2020-09-10 12:00:00,1079.71,1081.95,1075.01,1076.48,7760.0,1079.71,1081.95,1075.01,1076.48,7760.0
2020-09-10 12:10:00,1076.31,1077.04,1070.01,1071.19,4947.0,1076.31,1077.04,1070.01,1071.19,4947.0
2020-09-10 12:20:00,1071.02,1072.43,1065.0,1066.8,4221.0,1071.02,1072.43,1065.0,1066.8,4221.0
2020-09-10 12:30:00,1068.02,1072.0,1060.01,1060.01,4375.0,1068.02,1072.0,1060.01,1060.01,4375.0
2020-09-10 12:40:00,1061.0,1067.3,1060.96,1066.12,6161.0,1061.0,1067.3,1060.96,1066.12,6161.0
2020-09-10 12:50:00,1065.01,1070.45,1065.01,1069.85,3368.0,1065.01,1070.45,1065.01,1069.85,3368.0
2020-09-10 13:00:00,1068.26,1074.34,1067.87,1068.53,2300.0,1068.26,1074.34,1067.87,1068.53,2300.0
2020-09-10 13:10:00,1071.81,1072.47,1068.85,1070.01,1600.0,1071.81,1072.47,1068.85,1070.01,1600.0
2020-09-10 13:20:00,1072.56,1072.99,1067.1,1067.26,2200.0,1072.56,1072.99,1067.1,1067.26,2200.0
2020-09-10 13:30:00,1070.24,1071.04,1066.01,1068.84,4300.0,1070.24,1071.04,1066.01,1068.84,4300.0
2020-09-10 13:40:00,1068.77,1071.64,1068.03,1068.08,6960.0,1068.77,1071.64,1068.03,1068.08,6960.0
2020-09-10 13:50:00,1069.26,1069.26,1061.0,1068.13,18732.0,1069.26,1069.26,1061.0,1068.13,18732.0
2020-09-10 14:00:00,1068.44,1071.06,1063.92,1066.57,3419.0,1068.44,1071.06,1063.92,1066.57,3419.0
2020-09-10 14:10:00,1066.59,1066.93,1052.85,1053.0,9494.0,1066.59,1066.93,1052.85,1053.0,9494.0
2020-09-10 14:20:00,1054.98,1054.98,1032.65,1033.45,8002.0,1054.98,1054.98,1032.65,1033.45,8002.0
2020-09-10 14:30:00,1032.05,1041.58,1032.04,1038.21,8144.0,1032.05,1041.58,1032.04,1038.21,8144.0
2020-09-10 14:40:00,1039.02,1042.86,1030.19,1042.86,8715.0,1039.02,1042.86,1030.19,1042.86,8715.0
2020-09-10 14:50:00,1044.96,1047.57,1038.0,1046.65,2918.0,1044.96,1047.57,1038.0,1046.65,2918.0
2020-09-10 15:00:00,1046.09,1046.5,1036.62,1039.72,8060.0,1046.09,1046.5,1036.62,1039.72,8060.0
2020-09-10 15:10:00,1039.89,1045.02,1038.02,1040.11,8452.0,1039.89,1045.02,1038.02,1040.11,8452.0
2020-09-10 15:20:00,1040.16,1043.37,1038.64,1041.98,6173.0,1040.16,1043.37,1038.64,1041.98,6173.0
2020-09-10 15:30:00,1041.15,1050.35,1035.26,1039.61,7984.0,1041.15,1050.35,1035.26,1039.61,7984.0
2020-09-10 15:40:00,1041.49,1046.77,1039.45,1040.21,7812.0,1041.49,1046.77,1039.45,1040.21,7812.0
2020-09-10 15:50:00,1040.21,1046.1,1034.78,1039.8,25502.0,1040.21,1046.1,1034.78,1039.8,25502.0
2020-09-11 09:30:00,1046.35,1048.33,1039.4,1045.01,8371.0,1046.35,1048.33,1039.4,1045.01,8371.0
2020-09-11 09:40:00,1045.01,1047.14,1040.01,1047.13,2815.0,1045.01,1047.14,1040.01,1047.13,2815.0
2020-09-11 09:50:00,1048.67,1050.65,1034.43,1038.7,14314.0,1048.67,1050.65,1034.43,1038.7,14314.0
2020-09-11 10:00:00,1037.02,1044.05,1034.0,1040.0,6396.0,1037.02,1044.05,1034.0,1040.0,6396.0
2020-09-11 10:10:00,1039.21,1048.0,1039.15,1044.96,6093.0,1039.21,1048.0,1039.15,1044.96,6093.0
2020-09-11 10:20:00,1047.8,1052.18,1041.22,1045.42,3771.0,1047.8,1052.18,1041.22,1045.42,3771.0
2020-09-11 10:30:00,1045.85,1047.05,1040.61,1042.43,2500.0,1045.85,1047.05,1040.61,1042.43,2500.0
2020-09-11 10:40:00,1043.24,1049.3,1042.56,1046.59,3665.0,1043.24,1049.3,1042.56,1046.59,3665.0
2020-09-11 10:50:00,1048.84,1048.84,1043.31,1043.56,2650.0,1048.84,1048.84,1043.31,1043.56,2650.0
2020-09-11 11:00:00,1045.23,1052.11,1044.85,1052.11,5626.0,1045.23,1052.11,1044.85,1052.11,5626.0
2020-09-11 11:10:00,1054.11,1055.0,1047.01,1051.1,5050.0,1054.11,1055.0,1047.01,1051.1,5050.0
2020-09-11 11:20:00,1045.44,1045.45,1039.36,1043.49,1719.0,1045.44,1045.45,1039.36,1043.49,1719.0
2020-09-11 11:30:00,1044.02,1047.83,1038.84,1042.2,6505.0,1044.02,1047.83,1038.84,1042.2,6505.0
2020-09-11 11:40:00,1042.05,1046.17,1036.73,1042.05,1820.0,1042.05,1046.17,1036.73,1042.05,1820.0
2020-09-11 11:50:00,1040.6,1043.17,1035.0,1035.0,939.0,1040.6,1043.17,1035.0,1035.0,939.0
2020-09-11 12:00:00,1035.22,1040.44,1034.94,1040.44,1701.0,1035.22,1040.44,1034.94,1040.44,1701.0
2020-09-11 12:10:00,1035.46,1037.71,1029.28,1031.0,5656.0,1035.46,1037.71,1029.28,1031.0,5656.0
2020-09-11 12:20:00,1031.67,1036.84,1031.67,1033.58,1200.0,1031.67,1036.84,1031.67,1033.58,1200.0
2020-09-11 12:30:00,1030.03,1030.85,1022.55,1025.0,3566.0,1030.03,1030.85,1022.55,1025.0,3566.0
2020-09-11 12:40:00,1021.59,1023.04,1015.49,1021.17,5306.0,1021.59,1023.04,1015.49,1021.17,5306.0
2020-09-11 12:50:00,1024.84,1026.93,1020.4,1020.4,5050.0,1024.84,1026.93,1020.4,1020.4,5050.0
2020-09-11 13:00:00,1021.56,1026.12,1017.16,1018.36,8032.0,1021.56,1026.12,1017.16,1018.36,8032.0
2020-09-11 13:10:00,1020.52,1025.6,1018.36,1025.6,5174.0,1020.52,1025.6,1018.36,1025.6,5174.0
2020-09-11 13:20:00,1027.98,1027.98,1020.0,1021.92,2137.0,1027.98,1027.98,1020.0,1021.92,2137.0
2020-09-11 13:30:00,1020.46,1027.46,1017.99,1023.55,3154.0,1020.46,1027.46,1017.99,1023.55,3154.0
2020-09-11 13:40:00,1024.65,1028.47,1024.65,1028.47,1400.0,1024.65,1028.47,1024.65,1028.47,1400.0
2020-09-11 13:50:00,1027.82,1032.2,1026.67,1027.91,1700.0,1027.82,1032.2,1026.67,1027.91,1700.0
2020-09-11 14:00:00,1026.78,1033.46,1026.65,1033.43,1600.0,1026.78,1033.46,1026.65,1033.43,1600.0
2020-09-11 14:10:00,1033.0,1036.0,1029.92,1034.0,3609.0,1033.0,1036.0,1029.92,1034.0,3609.0
2020-09-11 14:20:00,1029.33,1032.24,1026.23,1026.23,1900.0,1029.33,1032.24,1026.23,1026.23,1900.0
2020-09-11 14:30:00,1026.55,1037.39,1024.54,1036.29,2600.0,1026.55,1037.39,1024.54,1036.29,2600.0
2020-09-11 14:40:00,1037.0,1042.01,1035.07,1038.53,4000.0,1037.0,1042.01,1035.07,1038.53,4000.0
2020-09-11 14:50:00,1038.51,1045.0,1034.62,1034.62,2600.0,1038.51,1045.0,1034.62,1034.62,2600.0
2020-09-11 15:00:00,1031.55,1033.55,1027.84,1027.94,1937.0,1031.55,1033.55,1027.84,1027.94,1937.0
2020-09-11 15:10:00,1026.12,1033.06,1026.11,1031.3,1971.0,1026.12,1033.06,1026.11,1031.3,1971.0
2020-09-11 15:20:00,1034.0,1036.4,1030.49,1033.8,3896.0,1034.0,1036.4,1030.49,1033.8,3896.0
2020-09-11 15:30:00,1034.27,1036.55,1031.72,1032.5,4226.0,1034.27,1036.55,1031.72,1032.5,4226.0
2020-09-11 15:40:00,1033.95,1036.44,1029.68,1034.65,7526.0,1033.95,1036.44,1029.68,1034.65,7526.0
2020-09-11 15:50:00,1032.99,1033.81,1028.0,1031.3,15824.0,1032.99,1033.81,1028.0,1031.3,15824.0
2020-09-14 09:30:00,1056.0,1065.0,1050.0,1050.0,11915.0,1056.0,1065.0,1050.0,1050.0,11915.0
2020-09-14 09:40:00,1050.0,1061.0,1048.97,1051.96,4445.0,1050.0,1061.0,1048.97,1051.96,4445.0
2020-09-14 09:50:00,1055.03,1061.0,1047.48,1047.49,2207.0,1055.03,1061.0,1047.48,1047.49,2207.0
2020-09-14 10:00:00,1049.47,1060.0,1044.34,1054.37,4971.0,1049.47,1060.0,1044.34,1054.37,4971.0
2020-09-14 10:10:00,1056.61,1062.31,1056.6,1058.72,3450.0,1056.61,1062.31,1056.6,1058.72,3450.0
2020-09-14 10:20:00,1057.49,1057.49,1050.1,1055.15,1688.0,1057.49,1057.49,1050.1,1055.15,1688.0
2020-09-14 10:30:00,1053.15,1053.15,1049.16,1051.82,3700.0,1053.15,1053.15,1049.16,1051.82,3700.0
2020-09-14 10:40:00,1053.38,1054.0,1049.43,1050.0,3549.0,1053.38,1054.0,1049.43,1050.0,3549.0
2020-09-14 10:50:00,1050.05,1050.91,1044.02,1048.89,5410.0,1050.05,1050.91,1044.02,1048.89,5410.0
2020-09-14 11:00:00,1049.7,1049.96,1046.43,1046.43,2819.0,1049.7,1049.96,1046.43,1046.43,2819.0
2020-09-14 11:10:00,1047.76,1049.61,1042.0,1046.89,6857.0,1047.76,1049.61,1042.0,1046.89,6857.0
2020-09-14 11:20:00,1046.33,1048.11,1042.01,1045.0,5206.0,1046.33,1048.11,1042.01,1045.0,5206.0
2020-09-14 11:30:00,1046.64,1046.65,1034.15,1040.65,6700.0,1046.64,1046.65,1034.15,1040.65,6700.0
2020-09-14 11:40:00,1040.6,1045.98,1038.92,1043.66,5948.0,1040.6,1045.98,1038.92,1043.66,5948.0
2020-09-14 11:50:00,1041.93,1042.18,1037.6,1037.6,1920.0,1041.93,1042.18,1037.6,1037.6,1920.0
2020-09-14 12:00:00,1039.43,1040.81,1037.42,1037.42,2509.0,1039.43,1040.81,1037.42,1037.42,2509.0
2020-09-14 12:10:00,1039.0,1041.4,1037.91,1038.55,6229.0,1039.0,1041.4,1037.91,1038.55,6229.0
2020-09-14 12:20:00,1037.52,1039.85,1035.55,1036.23,5039.0,1037.52,1039.85,1035.55,1036.23,5039.0
2020-09-14 12:30:00,1036.8,1036.8,1030.0,1031.34,11001.0,1036.8,1036.8,1030.0,1031.34,11001.0
2020-09-14 12:40:00,1031.79,1036.25,1030.56,1034.0,2394.0,1031.79,1036.25,1030.56,1034.0,2394.0
2020-09-14 12:50:00,1034.5,1035.37,1030.39,1033.66,2941.0,1034.5,1035.37,1030.39,1033.66,2941.0
2020-09-14 13:00:00,1034.61,1039.2,1033.01,1033.01,5510.0,1034.61,1039.2,1033.01,1033.01,5510.0
2020-09-14 13:10:00,1036.0,1036.5,1031.85,1032.5,1500.0,1036.0,1036.5,1031.85,1032.5,1500.0
2020-09-14 13:20:00,1032.83,1034.71,1031.67,1033.28,3160.0,1032.83,1034.71,1031.67,1033.28,3160.0
2020-09-14 13:30:00,1033.58,1034.5,1026.23,1030.7,3699.0,1033.58,1034.5,1026.23,1030.7,3699.0
2020-09-14 13:40:00,1032.55,1034.71,1028.86,1034.71,1800.0,1032.55,1034.71,1028.86,1034.71,1800.0
2020-09-14 13:50:00,1032.85,1033.76,1029.95,1029.96,1200.0,1032.85,1033.76,1029.95,1029.96,1200.0
2020-09-14 14:00:00,1030.39,1030.79,1028.41,1030.79,1586.0,1030.39,1030.79,1028.41,1030.79,1586.0
2020-09-14 14:10:00,1033.28,1034.71,1030.39,1032.6,2590.0,1033.28,1034.71,1030.39,1032.6,2590.0
2020-09-14 14:20:00,1033.58,1036.5,1033.0,1036.5,5108.0,1033.58,1036.5,1033.0,1036.5,5108.0
2020-09-14 14:30:00,1036.37,1037.71,1032.85,1034.97,4452.0,1036.37,1037.71,1032.85,1034.97,4452.0
2020-09-14 14:40:00,1036.14,1037.71,1033.0,1033.24,3300.0,1036.14,1037.71,1033.0,1033.24,3300.0
2020-09-14 14:50:00,1033.52,1037.87,1033.01,1036.55,2500.0,1033.52,1037.87,1033.01,1036.55,2500.0
2020-09-14 15:00:00,1036.55,1036.55,1034.2,1035.65,900.0,1036.55,1036.55,1034.2,1035.65,900.0
2020-09-14 15:10:00,1036.0,1043.59,1036.0,1043.59,6415.0,1036.0,1043.59,1036.0,1043.59,6415.0
2020-09-14 15:20:00,1043.0,1043.01,1037.16,1041.33,2800.0,1043.0,1043.01,1037.16,1041.33,2800.0
2020-09-14 15:30:00,1041.44,1041.44,1037.26,1040.08,3800.0,1041.44,1041.44,1037.26,1040.08,3800.0
2020-09-14 15:40:00,1041.13,1043.59,1038.48,1041.16,6146.0,1041.13,1043.59,1038.48,1041.16,6146.0
2020-09-14 15:50:00,1040.0,1041.32,1034.88,1036.76,22552.0,1040.0,1041.32,1034.88,1036.76,22552.0
2020-09-15 09:30:00,1051.95,1054.71,1036.71,1038.97,21171.0,1051.95,1054.71,1036.71,1038.97,21171.0
2020-09-15 09:40:00,1038.65,1042.0,1033.39,1038.39,7529.0,1038.65,1042.0,1033.39,1038.39,7529.0
2020-09-15 09:50:00,1039.71,1045.91,1033.31,1038.31,5215.0,1039.71,1045.91,1033.31,1038.31,5215.0
2020-09-15 10:00:00,1035.0,1037.29,1033.0,1036.0,6259.0,1035.0,1037.29,1033.0,1036.0,6259.0
2020-09-15 10:10:00,1034.85,1036.1,1025.33,1025.33,4206.0,1034.85,1036.1,1025.33,1025.33,4206.0
2020-09-15 10:20:00,1025.42,1027.22,1023.0,1023.07,5250.0,1025.42,1027.22,1023.0,1023.07,5250.0
2020-09-15 10:30:00,1023.0,1025.53,1015.53,1017.43,8652.0,1023.0,1025.53,1015.53,1017.43,8652.0
2020-09-15 10:40:00,1015.97,1020.42,1015.0,1016.0,7234.0,1015.97,1020.42,1015.0,1016.0,7234.0
2020-09-15 10:50:00,1017.0,1028.89,1015.0,1028.75,7948.0,1017.0,1028.89,1015.0,1028.75,7948.0
2020-09-15 11:00:00,1027.0,1033.5,1023.87,1030.0,6050.0,1027.0,1033.5,1023.87,1030.0,6050.0
2020-09-15 11:10:00,1030.01,1031.99,1029.52,1029.82,700.0,1030.01,1031.99,1029.52,1029.82,700.0
2020-09-15 11:20:00,1029.92,1030.0,1023.29,1023.29,2113.0,1029.92,1030.0,1023.29,1023.29,2113.0
2020-09-15 11:30:00,1028.94,1033.99,1028.94,1030.15,3219.0,1028.94,1033.99,1028.94,1030.15,3219.0
2020-09-15 11:40:00,1030.03,1032.51,1028.17,1028.89,2414.0,1030.03,1032.51,1028.17,1028.89,2414.0
2020-09-15 11:50:00,1029.82,1031.98,1026.41,1030.42,1800.0,1029.82,1031.98,1026.41,1030.42,1800.0
2020-09-15 12:00:00,1030.17,1035.0,1030.15,1030.87,1360.0,1030.17,1035.0,1030.15,1030.87,1360.0
2020-09-15 12:10:00,1030.44,1031.2,1026.73,1030.58,2299.0,1030.44,1031.2,1026.73,1030.58,2299.0
2020-09-15 12:20:00,1030.52,1031.27,1030.0,1030.91,711.0,1030.52,1031.27,1030.0,1030.91,711.0
2020-09-15 12:30:00,1031.62,1031.62,1028.43,1030.0,1895.0,1031.62,1031.62,1028.43,1030.0,1895.0
2020-09-15 12:40:00,1030.25,1031.44,1029.0,1031.26,3844.0,1030.25,1031.44,1029.0,1031.26,3844.0
2020-09-15 12:50:00,1030.62,1034.52,1029.93,1033.36,3003.0,1030.62,1034.52,1029.93,1033.36,3003.0
2020-09-15 13:00:00,1033.0,1034.08,1030.68,1033.5,3507.0,1033.0,1034.08,1030.68,1033.5,3507.0
2020-09-15 13:10:00,1031.0,1032.01,1029.52,1030.25,2300.0,1031.0,1032.01,1029.52,1030.25,2300.0
2020-09-15 13:20:00,1029.72,1030.21,1028.37,1028.8,900.0,1029.72,1030.21,1028.37,1028.8,900.0
2020-09-15 13:30:00,1028.68,1031.44,1028.68,1030.0,1600.0,1028.68,1031.44,1028.68,1030.0,1600.0
2020-09-15 13:40:00,1030.03,1030.81,1030.0,1030.01,800.0,1030.03,1030.81,1030.0,1030.01,800.0
2020-09-15 13:50:00,1030.0,1032.02,1029.15,1030.59,3642.0,1030.0,1032.02,1029.15,1030.59,3642.0
2020-09-15 14:00:00,1030.5,1030.5,1027.0,1027.0,1670.0,1030.5,1030.5,1027.0,1027.0,1670.0
2020-09-15 14:10:00,1027.01,1030.8,1027.0,1030.0,2335.0,1027.01,1030.8,1027.0,1030.0,2335.0
2020-09-15 14:20:00,1030.0,1031.11,1028.31,1029.93,4816.0,1030.0,1031.11,1028.31,1029.93,4816.0
2020-09-15 14:30:00,1030.0,1030.13,1029.89,1030.0,1720.0,1030.0,1030.13,1029.89,1030.0,1720.0
2020-09-15 14:40:00,1030.32,1031.0,1029.5,1030.0,4270.0,1030.32,1031.0,1029.5,1030.0,4270.0
2020-09-15 14:50:00,1031.5,1031.5,1029.61,1030.0,1600.0,1031.5,1031.5,1029.61,1030.0,1600.0
2020-09-15 15:00:00,1030.75,1033.5,1027.0,1029.65,3557.0,1030.75,1033.5,1027.0,1029.65,3557.0
2020-09-15 15:10:00,1027.26,1030.6,1027.25,1030.28,1600.0,1027.26,1030.6,1027.25,1030.28,1600.0
2020-09-15 15:20:00,1029.77,1031.12,1028.66,1030.13,7210.0,1029.77,1031.12,1028.66,1030.13,7210.0
2020-09-15 15:30:00,1030.45,1030.69,1024.59,1024.97,5650.0,1030.45,1030.69,1024.59,1024.97,5650.0
2020-09-15 15:40:00,1023.19,1030.45,1023.18,1028.82,22138.0,1023.19,1030.45,1023.18,1028.82,22138.0
2020-09-15 15:50:00,1028.99,1031.6,1026.87,1030.0,19234.0,1028.99,1031.6,1026.87,1030.0,19234.0
2020-09-16 09:30:00,1035.0,1048.81,1032.83,1045.76,8805.0,1035.0,1048.81,1032.83,1045.76,8805.0
2020-09-16 09:40:00,1046.0,1047.96,1029.03,1029.03,5100.0,1046.0,1047.96,1029.03,1029.03,5100.0
2020-09-16 09:50:00,1029.29,1036.99,1029.29,1036.21,2087.0,1029.29,1036.99,1029.29,1036.21,2087.0
2020-09-16 10:00:00,1036.97,1037.09,1031.12,1034.94,3600.0,1036.97,1037.09,1031.12,1034.94,3600.0
2020-09-16 10:10:00,1035.11,1037.23,1032.07,1032.07,3485.0,1035.11,1037.23,1032.07,1032.07,3485.0
2020-09-16 10:20:00,1027.27,1033.99,1027.22,1031.86,1400.0,1027.27,1033.99,1027.22,1031.86,1400.0
2020-09-16 10:30:00,1035.0,1035.0,1026.8,1026.8,3315.0,1035.0,1035.0,1026.8,1026.8,3315.0
2020-09-16 10:40:00,1028.35,1028.35,1019.05,1019.05,3020.0,1028.35,1028.35,1019.05,1019.05,3020.0
2020-09-16 10:50:00,1020.0,1027.35,1019.44,1027.34,4770.0,1020.0,1027.35,1019.44,1027.34,4770.0
2020-09-16 11:00:00,1024.89,1024.89,1019.22,1019.22,3429.0,1024.89,1024.89,1019.22,1019.22,3429.0
2020-09-16 11:10:00,1018.6,1025.96,1018.6,1024.98,2310.0,1018.6,1025.96,1018.6,1024.98,2310.0
2020-09-16 11:20:00,1025.06,1026.47,1023.42,1025.46,4275.0,1025.06,1026.47,1023.42,1025.46,4275.0
2020-09-16 11:30:00,1025.53,1026.64,1022.07,1022.08,7180.0,1025.53,1026.64,1022.07,1022.08,7180.0
2020-09-16 11:40:00,1023.66,1023.8,1021.39,1022.51,901.0,1023.66,1023.8,1021.39,1022.51,901.0
2020-09-16 11:50:00,1022.48,1022.98,1019.35,1022.98,1800.0,1022.48,1022.98,1019.35,1022.98,1800.0
2020-09-16 12:00:00,1025.76,1026.85,1022.87,1023.29,3707.0,1025.76,1026.85,1022.87,1023.29,3707.0
2020-09-16 12:10:00,1021.05,1022.98,1020.22,1022.17,900.0,1021.05,1022.98,1020.22,1022.17,900.0
2020-09-16 12:20:00,1021.8,1021.8,1019.84,1020.08,2625.0,1021.8,1021.8,1019.84,1020.08,2625.0
2020-09-16 12:30:00,1020.22,1020.22,1016.85,1019.5,6300.0,1020.22,1020.22,1016.85,1019.5,6300.0
2020-09-16 12:40:00,1019.76,1019.77,1017.79,1018.49,3700.0,1019.76,1019.77,1017.79,1018.49,3700.0
2020-09-16 12:50:00,1018.72,1022.27,1018.48,1021.28,2023.0,1018.72,1022.27,1018.48,1021.28,2023.0
2020-09-16 13:00:00,1021.61,1023.31,1018.86,1020.13,1500.0,1021.61,1023.31,1018.86,1020.13,1500.0
2020-09-16 13:10:00,1018.56,1019.23,1016.7,1018.35,2294.0,1018.56,1019.23,1016.7,1018.35,2294.0
2020-09-16 13:20:00,1019.23,1019.23,1012.55,1014.56,1799.0,1019.23,1019.23,1012.55,1014.56,1799.0
2020-09-16 13:30:00,1014.53,1016.59,1014.53,1014.61,2820.0,1014.53,1016.59,1014.53,1014.61,2820.0
2020-09-16 13:40:00,1014.06,1015.15,1011.5,1012.13,7943.0,1014.06,1015.15,1011.5,1012.13,7943.0
2020-09-16 13:50:00,1011.0,1012.08,1008.3,1011.0,10447.0,1011.0,1012.08,1008.3,1011.0,10447.0
2020-09-16 14:00:00,1012.01,1013.77,1010.14,1010.28,5730.0,1012.01,1013.77,1010.14,1010.28,5730.0
2020-09-16 14:10:00,1012.05,1022.23,1010.08,1018.62,15877.0,1012.05,1022.23,1010.08,1018.62,15877.0
2020-09-16 14:20:00,1018.49,1018.49,1013.2,1014.59,2855.0,1018.49,1018.49,1013.2,1014.59,2855.0
2020-09-16 14:30:00,1014.96,1016.76,1013.18,1016.0,4260.0,1014.96,1016.76,1013.18,1016.0,4260.0
2020-09-16 14:40:00,1016.2,1016.2,1010.05,1012.3,3117.0,1016.2,1016.2,1010.05,1012.3,3117.0
2020-09-16 14:50:00,1010.02,1010.02,1001.09,1003.54,11679.0,1010.02,1010.02,1001.09,1003.54,11679.0
2020-09-16 15:00:00,1002.59,1007.73,1002.04,1005.59,14068.0,1002.59,1007.73,1002.04,1005.59,14068.0
2020-09-16 15:10:00,1006.5,1011.38,1003.36,1011.18,16781.0,1006.5,1011.38,1003.36,1011.18,16781.0
2020-09-16 15:20:00,1010.98,1011.67,1002.99,1006.18,11528.0,1010.98,1011.67,1002.99,1006.18,11528.0
2020-09-16 15:30:00,1003.54,1006.6,1000.51,1003.0,3223.0,1003.54,1006.6,1000.51,1003.0,3223.0
2020-09-16 15:40:00,1002.07,1008.83,1001.83,1005.0,9122.0,1002.07,1008.83,1001.83,1005.0,9122.0
2020-09-16 15:50:00,1006.98,1009.19,1003.24,1003.24,18193.0,1006.98,1009.19,1003.24,1003.24,18193.0
2020-09-17 09:30:00,979.99,986.94,964.0,978.81,43743.0,979.99,986.94,964.0,978.81,43743.0
2020-09-17 09:40:00,980.67,983.9,972.57,976.78,18868.0,980.67,983.9,972.57,976.78,18868.0
2020-09-17 09:50:00,981.27,987.6,979.0,987.38,10981.0,981.27,987.6,979.0,987.38,10981.0
2020-09-17 10:00:00,986.59,990.0,980.49,986.95,7383.0,986.59,990.0,980.49,986.95,7383.0
2020-09-17 10:10:00,990.0,995.0,984.22,984.22,16247.0,990.0,995.0,984.22,984.22,16247.0
2020-09-17 10:20:00,988.0,988.73,977.17,977.17,6051.0,988.0,988.73,977.17,977.17,6051.0
2020-09-17 10:30:00,979.62,982.49,977.4,982.45,6660.0,979.62,982.49,977.4,982.45,6660.0
2020-09-17 10:40:00,982.29,991.83,981.71,989.91,4579.0,982.29,991.83,981.71,989.91,4579.0
2020-09-17 10:50:00,994.0,995.82,989.45,990.0,4866.0,994.0,995.82,989.45,990.0,4866.0
2020-09-17 11:00:00,989.88,993.12,984.3,989.6,17079.0,989.88,993.12,984.3,989.6,17079.0
2020-09-17 11:10:00,988.5,991.3,983.84,983.84,5542.0,988.5,991.3,983.84,983.84,5542.0
2020-09-17 11:20:00,980.0,988.23,980.0,983.4,9121.0,980.0,988.23,980.0,983.4,9121.0
2020-09-17 11:30:00,984.41,984.95,979.57,981.02,2335.0,984.41,984.95,979.57,981.02,2335.0
2020-09-17 11:40:00,987.38,987.38,973.66,977.24,6458.0,987.38,987.38,973.66,977.24,6458.0
2020-09-17 11:50:00,974.82,979.97,971.76,974.0,3650.0,974.82,979.97,971.76,974.0,3650.0
2020-09-17 12:00:00,975.86,977.51,972.38,973.98,3406.0,975.86,977.51,972.38,973.98,3406.0
2020-09-17 12:10:00,970.9,972.07,966.0,970.02,6734.0,970.9,972.07,966.0,970.02,6734.0
2020-09-17 12:20:00,968.38,971.75,964.09,971.0,10908.0,968.38,971.75,964.09,971.0,10908.0
2020-09-17 12:30:00,966.45,972.89,963.51,964.3,15013.0,966.45,972.89,963.51,964.3,15013.0
2020-09-17 12:40:00,966.04,967.94,959.87,961.61,12246.0,966.04,967.94,959.87,961.61,12246.0
2020-09-17 12:50:00,962.37,973.0,961.6,973.0,4504.0,962.37,973.0,961.6,973.0,4504.0
2020-09-17 13:00:00,973.25,977.81,970.56,972.5,10053.0,973.25,977.81,970.56,972.5,10053.0
2020-09-17 13:10:00,970.0,975.08,970.0,972.16,2301.0,970.0,975.08,970.0,972.16,2301.0
2020-09-17 13:20:00,969.0,974.18,967.1,972.56,2590.0,969.0,974.18,967.1,972.56,2590.0
2020-09-17 13:30:00,971.97,974.68,969.68,969.69,8605.0,971.97,974.68,969.68,969.69,8605.0
2020-09-17 13:40:00,970.62,971.83,968.23,968.55,11378.0,970.62,971.83,968.23,968.55,11378.0
2020-09-17 13:50:00,970.49,970.65,967.1,969.89,5392.0,970.49,970.65,967.1,969.89,5392.0
2020-09-17 14:00:00,970.98,972.71,970.25,970.35,4866.0,970.98,972.71,970.25,970.35,4866.0
2020-09-17 14:10:00,971.98,973.31,970.0,970.66,9292.0,971.98,973.31,970.0,970.66,9292.0
2020-09-17 14:20:00,970.01,971.44,965.97,967.04,2120.0,970.01,971.44,965.97,967.04,2120.0
2020-09-17 14:30:00,965.8,972.71,965.8,970.0,12767.0,965.8,972.71,965.8,970.0,12767.0
2020-09-17 14:40:00,970.95,972.0,970.92,971.35,11968.0,970.95,972.0,970.92,971.35,11968.0
2020-09-17 14:50:00,970.33,970.58,968.96,969.23,1767.0,970.33,970.58,968.96,969.23,1767.0
2020-09-17 15:00:00,968.75,969.77,966.72,969.7,3700.0,968.75,969.77,966.72,969.7,3700.0
2020-09-17 15:10:00,970.0,974.21,970.0,974.06,11367.0,970.0,974.21,970.0,974.06,11367.0
2020-09-17 15:20:00,972.05,972.05,964.17,965.54,3998.0,972.05,972.05,964.17,965.54,3998.0
2020-09-17 15:30:00,966.55,975.0,964.02,974.9,8012.0,966.55,975.0,964.02,974.9,8012.0
2020-09-17 15:40:00,974.57,978.96,974.57,978.58,12306.0,974.57,978.96,974.57,978.58,12306.0
2020-09-17 15:50:00,977.16,981.59,976.57,980.15,21093.0,977.16,981.59,976.57,980.15,21093.0
2020-09-18 09:30:00,990.0,995.24,987.01,992.8,56856.0,990.0,995.24,987.01,992.8,56856.0
2020-09-18 09:40:00,992.91,1005.55,991.88,995.0,10052.0,992.91,1005.55,991.88,995.0,10052.0
2020-09-18 09:50:00,994.0,998.0,988.45,998.0,9331.0,994.0,998.0,988.45,998.0,9331.0
2020-09-18 10:00:00,998.08,999.48,992.54,997.0,5750.0,998.08,999.48,992.54,997.0,5750.0
2020-09-18 10:10:00,995.0,996.38,992.13,992.13,3582.0,995.0,996.38,992.13,992.13,3582.0
2020-09-18 10:20:00,991.81,991.81,983.54,985.0,9775.0,991.81,991.81,983.54,985.0,9775.0
2020-09-18 10:30:00,984.79,984.79,979.07,982.83,5249.0,984.79,984.79,979.07,982.83,5249.0
2020-09-18 10:40:00,985.0,989.78,983.26,986.45,5198.0,985.0,989.78,983.26,986.45,5198.0
2020-09-18 10:50:00,985.63,985.63,976.34,981.08,3874.0,985.63,985.63,976.34,981.08,3874.0
2020-09-18 11:00:00,980.22,980.22,970.85,973.96,8727.0,980.22,980.22,970.85,973.96,8727.0
2020-09-18 11:10:00,977.57,977.57,971.02,975.53,2060.0,977.57,977.57,971.02,975.53,2060.0
2020-09-18 11:20:00,978.41,986.01,977.95,982.93,8749.0,978.41,986.01,977.95,982.93,8749.0
2020-09-18 11:30:00,983.0,983.0,975.3,978.0,9623.0,983.0,983.0,975.3,978.0,9623.0
2020-09-18 11:40:00,977.99,980.84,974.24,978.15,5692.0,977.99,980.84,974.24,978.15,5692.0
2020-09-18 11:50:00,981.97,981.97,976.0,979.66,2319.0,981.97,981.97,976.0,979.66,2319.0
2020-09-18 12:00:00,979.01,982.11,977.82,982.1,878.0,979.01,982.11,977.82,982.1,878.0
2020-09-18 12:10:00,982.26,982.26,975.0,976.17,3500.0,982.26,982.26,975.0,976.17,3500.0
2020-09-18 12:20:00,977.5,978.01,975.0,975.99,7878.0,977.5,978.01,975.0,975.99,7878.0
2020-09-18 12:30:00,976.58,976.58,974.92,975.66,3390.0,976.58,976.58,974.92,975.66,3390.0
2020-09-18 12:40:00,975.0,980.0,974.68,980.0,5822.0,975.0,980.0,974.68,980.0,5822.0
2020-09-18 12:50:00,979.02,980.31,978.46,978.75,16576.0,979.02,980.31,978.46,978.75,16576.0
2020-09-18 13:00:00,978.39,981.98,978.39,980.05,4828.0,978.39,981.98,978.39,980.05,4828.0
2020-09-18 13:10:00,979.57,983.8,979.57,980.01,2385.0,979.57,983.8,979.57,980.01,2385.0
2020-09-18 13:20:00,980.01,985.98,979.5,980.74,7467.0,980.01,985.98,979.5,980.74,7467.0
2020-09-18 13:30:00,980.0,983.99,979.12,980.28,3036.0,980.0,983.99,979.12,980.28,3036.0
2020-09-18 13:40:00,983.0,989.49,982.99,988.37,1715.0,983.0,989.49,982.99,988.37,1715.0
2020-09-18 13:50:00,988.38,993.86,987.79,988.62,10844.0,988.38,993.86,987.79,988.62,10844.0
2020-09-18 14:00:00,988.38,995.0,987.32,992.18,7442.0,988.38,995.0,987.32,992.18,7442.0
2020-09-18 14:10:00,992.66,995.39,989.37,990.0,8611.0,992.66,995.39,989.37,990.0,8611.0
2020-09-18 14:20:00,989.45,995.82,989.44,993.86,6930.0,989.45,995.82,989.44,993.86,6930.0
2020-09-18 14:30:00,994.63,998.41,993.54,994.86,8302.0,994.63,998.41,993.54,994.86,8302.0
2020-09-18 14:40:00,995.03,996.1,991.42,995.32,3568.0,995.03,996.1,991.42,995.32,3568.0
2020-09-18 14:50:00,995.0,997.12,993.93,997.12,4384.0,995.0,997.12,993.93,997.12,4384.0
2020-09-18 15:00:00,995.98,998.08,995.02,995.43,2973.0,995.98,998.08,995.02,995.43,2973.0
2020-09-18 15:10:00,996.05,997.49,994.25,995.46,3700.0,996.05,997.49,994.25,995.46,3700.0
2020-09-18 15:20:00,995.45,999.48,994.81,998.38,4717.0,995.45,999.48,994.81,998.38,4717.0
2020-09-18 15:30:00,999.95,1002.43,999.5,1000.24,8485.0,999.95,1002.43,999.5,1000.24,8485.0
2020-09-18 15:40:00,1000.26,1001.35,998.97,1000.0,7600.0,1000.26,1001.35,998.97,1000.0,7600.0
2020-09-18 15:50:00,999.42,1003.0,993.31,998.12,18572.0,999.42,1003.0,993.31,998.12,18572.0
2020-09-21 09:30:00,984.39,993.0,982.7,983.54,13706.0,984.39,993.0,982.7,983.54,13706.0
2020-09-21 09:40:00,981.83,993.37,975.38,993.37,20300.0,981.83,993.37,975.38,993.37,20300.0
2020-09-21 09:50:00,992.99,994.84,986.88,992.73,6127.0,992.99,994.84,986.88,992.73,6127.0
2020-09-21 10:00:00,994.49,994.49,985.01,986.55,6475.0,994.49,994.49,985.01,986.55,6475.0
2020-09-21 10:10:00,986.82,988.54,972.72,972.72,7814.0,986.82,988.54,972.72,972.72,7814.0
2020-09-21 10:20:00,978.6,984.04,968.75,971.65,5022.0,978.6,984.04,968.75,971.65,5022.0
2020-09-21 10:30:00,970.55,975.41,966.74,970.33,4700.0,970.55,975.41,966.74,970.33,4700.0
2020-09-21 10:40:00,971.18,974.78,969.29,974.78,2399.0,971.18,974.78,969.29,974.78,2399.0
2020-09-21 10:50:00,977.66,978.29,976.62,978.29,1528.0,977.66,978.29,976.62,978.29,1528.0
2020-09-21 11:00:00,983.0,988.45,983.0,987.32,2484.0,983.0,988.45,983.0,987.32,2484.0
2020-09-21 11:10:00,989.71,989.71,978.21,979.93,2943.0,989.71,989.71,978.21,979.93,2943.0
2020-09-21 11:20:00,982.33,982.72,979.43,980.66,1100.0,982.33,982.72,979.43,980.66,1100.0
2020-09-21 11:30:00,983.96,985.34,981.89,983.36,1956.0,983.96,985.34,981.89,983.36,1956.0
2020-09-21 11:40:00,983.2,988.9,983.19,987.0,1790.0,983.2,988.9,983.19,987.0,1790.0
2020-09-21 11:50:00,986.63,991.4,984.9,990.05,3693.0,986.63,991.4,984.9,990.05,3693.0
2020-09-21 12:00:00,990.18,997.1,989.99,995.18,3464.0,990.18,997.1,989.99,995.18,3464.0
2020-09-21 12:10:00,994.34,994.99,992.29,993.83,2845.0,994.34,994.99,992.29,993.83,2845.0
2020-09-21 12:20:00,996.0,1002.0,992.27,1001.46,8360.0,996.0,1002.0,992.27,1001.46,8360.0
2020-09-21 12:30:00,999.69,999.99,995.4,995.4,3108.0,999.69,999.99,995.4,995.4,3108.0
2020-09-21 12:40:00,996.84,999.71,995.4,996.73,2950.0,996.84,999.71,995.4,996.73,2950.0
2020-09-21 12:50:00,994.65,999.55,994.65,997.5,2083.0,994.65,999.55,994.65,997.5,2083.0
2020-09-21 13:00:00,997.65,997.65,994.0,995.0,3469.0,997.65,997.65,994.0,995.0,3469.0
2020-09-21 13:10:00,995.0,997.29,994.93,996.26,1700.0,995.0,997.29,994.93,996.26,1700.0
2020-09-21 13:20:00,996.74,1001.72,996.47,1001.72,3792.0,996.74,1001.72,996.47,1001.72,3792.0
2020-09-21 13:30:00,1001.36,1004.52,1001.36,1001.71,1774.0,1001.36,1004.52,1001.36,1001.71,1774.0
2020-09-21 13:40:00,1001.58,1001.95,997.2,998.78,3200.0,1001.58,1001.95,997.2,998.78,3200.0
2020-09-21 13:50:00,997.49,997.92,994.74,995.8,1503.0,997.49,997.92,994.74,995.8,1503.0
2020-09-21 14:00:00,997.16,999.8,996.55,996.56,2109.0,997.16,999.8,996.55,996.56,2109.0
2020-09-21 14:10:00,996.32,996.32,991.25,994.21,1390.0,996.32,996.32,991.25,994.21,1390.0
2020-09-21 14:20:00,993.27,996.0,993.27,996.0,870.0,993.27,996.0,993.27,996.0,870.0
2020-09-21 14:30:00,993.85,995.55,992.11,993.15,1805.0,993.85,995.55,992.11,993.15,1805.0
2020-09-21 14:40:00,993.69,995.13,990.0,990.0,3100.0,993.69,995.13,990.0,990.0,3100.0
2020-09-21 14:50:00,990.0,996.57,990.0,995.74,3300.0,990.0,996.57,990.0,995.74,3300.0
2020-09-21 15:00:00,995.0,997.07,994.8,997.07,2350.0,995.0,997.07,994.8,997.07,2350.0
2020-09-21 15:10:00,996.75,1000.25,995.75,1000.25,1452.0,996.75,1000.25,995.75,1000.25,1452.0
2020-09-21 15:20:00,998.75,999.87,996.99,997.29,5186.0,998.75,999.87,996.99,997.29,5186.0
2020-09-21 15:30:00,998.05,1002.81,994.28,1001.11,3210.0,998.05,1002.81,994.28,1001.11,3210.0
2020-09-21 15:40:00,1001.15,1009.98,1001.15,1006.09,5853.0,1001.15,1009.98,1001.15,1006.09,5853.0
2020-09-21 15:50:00,1005.85,1012.14,1005.5,1011.02,13489.0,1005.85,1012.14,1005.5,1011.02,13489.0
2020-09-22 09:30:00,1023.0,1050.0,1012.01,1020.39,44553.0,1023.0,1050.0,1012.01,1020.39,44553.0
2020-09-22 09:40:00,1023.56,1026.48,1011.01,1017.41,14114.0,1023.56,1026.48,1011.01,1017.41,14114.0
2020-09-22 09:50:00,1017.42,1024.82,1014.02,1024.82,7366.0,1017.42,1024.82,1014.02,1024.82,7366.0
2020-09-22 10:00:00,1026.0,1028.15,1020.65,1022.16,5828.0,1026.0,1028.15,1020.65,1022.16,5828.0
2020-09-22 10:10:00,1024.52,1028.27,1019.43,1021.46,3914.0,1024.52,1028.27,1019.43,1021.46,3914.0
2020-09-22 10:20:00,1020.81,1026.71,1018.97,1026.71,1920.0,1020.81,1026.71,1018.97,1026.71,1920.0
2020-09-22 10:30:00,1024.84,1026.57,1019.98,1021.26,2974.0,1024.84,1026.57,1019.98,1021.26,2974.0
2020-09-22 10:40:00,1020.9,1024.34,1017.5,1019.0,6334.0,1020.9,1024.34,1017.5,1019.0,6334.0
2020-09-22 10:50:00,1020.25,1026.65,1017.88,1021.33,5151.0,1020.25,1026.65,1017.88,1021.33,5151.0
2020-09-22 11:00:00,1023.97,1023.97,1012.95,1016.5,3700.0,1023.97,1023.97,1012.95,1016.5,3700.0
2020-09-22 11:10:00,1016.74,1023.88,1016.43,1023.84,3425.0,1016.74,1023.88,1016.43,1023.84,3425.0
2020-09-22 11:20:00,1026.0,1027.1,1021.55,1024.71,5200.0,1026.0,1027.1,1021.55,1024.71,5200.0
2020-09-22 11:30:00,1024.12,1024.87,1015.22,1019.73,2207.0,1024.12,1024.87,1015.22,1019.73,2207.0
2020-09-22 11:40:00,1021.17,1023.87,1021.07,1023.87,2120.0,1021.17,1023.87,1021.07,1023.87,2120.0
2020-09-22 11:50:00,1024.13,1029.21,1022.78,1029.21,4430.0,1024.13,1029.21,1022.78,1029.21,4430.0
2020-09-22 12:00:00,1028.71,1036.48,1028.71,1033.63,4756.0,1028.71,1036.48,1028.71,1033.63,4756.0
2020-09-22 12:10:00,1034.87,1040.32,1034.35,1040.32,6965.0,1034.87,1040.32,1034.35,1040.32,6965.0
2020-09-22 12:20:00,1039.63,1041.31,1037.35,1040.5,10912.0,1039.63,1041.31,1037.35,1040.5,10912.0
2020-09-22 12:30:00,1040.14,1043.35,1039.88,1040.41,8830.0,1040.14,1043.35,1039.88,1040.41,8830.0
2020-09-22 12:40:00,1039.5,1040.14,1033.88,1038.24,6853.0,1039.5,1040.14,1033.88,1038.24,6853.0
2020-09-22 12:50:00,1039.0,1042.0,1035.57,1039.66,7190.0,1039.0,1042.0,1035.57,1039.66,7190.0
2020-09-22 13:00:00,1039.72,1041.83,1038.54,1040.52,3100.0,1039.72,1041.83,1038.54,1040.52,3100.0
2020-09-22 13:10:00,1042.0,1052.0,1042.0,1046.8,16840.0,1042.0,1052.0,1042.0,1046.8,16840.0
2020-09-22 13:20:00,1048.6,1050.97,1045.52,1046.6,5868.0,1048.6,1050.97,1045.52,1046.6,5868.0
2020-09-22 13:30:00,1046.01,1050.85,1042.7,1048.26,6005.0,1046.01,1050.85,1042.7,1048.26,6005.0
2020-09-22 13:40:00,1048.53,1049.45,1046.42,1047.91,3580.0,1048.53,1049.45,1046.42,1047.91,3580.0
2020-09-22 13:50:00,1048.99,1051.57,1047.84,1051.03,4112.0,1048.99,1051.57,1047.84,1051.03,4112.0
2020-09-22 14:00:00,1051.71,1054.97,1050.77,1052.46,6758.0,1051.71,1054.97,1050.77,1052.46,6758.0
2020-09-22 14:10:00,1051.62,1052.11,1048.55,1051.67,2860.0,1051.62,1052.11,1048.55,1051.67,2860.0
2020-09-22 14:20:00,1049.76,1053.1,1045.2,1052.89,3105.0,1049.76,1053.1,1045.2,1052.89,3105.0
2020-09-22 14:30:00,1052.92,1053.19,1046.47,1051.03,2900.0,1052.92,1053.19,1046.47,1051.03,2900.0
2020-09-22 14:40:00,1053.43,1053.64,1049.31,1053.64,4299.0,1053.43,1053.64,1049.31,1053.64,4299.0
2020-09-22 14:50:00,1051.87,1053.96,1050.62,1052.28,3200.0,1051.87,1053.96,1050.62,1052.28,3200.0
2020-09-22 15:00:00,1049.92,1054.0,1049.56,1052.03,2450.0,1049.92,1054.0,1049.56,1052.03,2450.0
2020-09-22 15:10:00,1051.7,1052.87,1047.4,1050.81,2300.0,1051.7,1052.87,1047.4,1050.81,2300.0
2020-09-22 15:20:00,1052.03,1052.75,1049.7,1052.74,1700.0,1052.03,1052.75,1049.7,1052.74,1700.0
2020-09-22 15:30:00,1053.37,1056.88,1049.92,1054.51,8821.0,1053.37,1056.88,1049.92,1054.51,8821.0
2020-09-22 15:40:00,1055.43,1058.51,1054.31,1058.51,9066.0,1055.43,1058.51,1054.31,1058.51,9066.0
2020-09-22 15:50:00,1057.4,1061.92,1053.94,1060.97,39850.0,1057.4,1061.92,1053.94,1060.97,39850.0
2020-09-23 09:30:00,1070.04,1072.72,1050.0,1056.31,17913.0,1070.04,1072.72,1050.0,1056.31,17913.0
2020-09-23 09:40:00,1055.5,1059.98,1048.21,1050.02,6285.0,1055.5,1059.98,1048.21,1050.02,6285.0
2020-09-23 09:50:00,1054.49,1054.49,1042.65,1042.65,3020.0,1054.49,1054.49,1042.65,1042.65,3020.0
2020-09-23 10:00:00,1045.01,1049.14,1038.4,1042.74,6866.0,1045.01,1049.14,1038.4,1042.74,6866.0
2020-09-23 10:10:00,1042.74,1049.48,1037.77,1037.77,5472.0,1042.74,1049.48,1037.77,1037.77,5472.0
2020-09-23 10:20:00,1037.0,1046.47,1037.0,1045.04,5729.0,1037.0,1046.47,1037.0,1045.04,5729.0
2020-09-23 10:30:00,1046.68,1049.04,1037.56,1040.61,5162.0,1046.68,1049.04,1037.56,1040.61,5162.0
2020-09-23 10:40:00,1041.65,1047.0,1041.65,1045.0,4186.0,1041.65,1047.0,1041.65,1045.0,4186.0
2020-09-23 10:50:00,1045.68,1048.0,1040.25,1040.25,3749.0,1045.68,1048.0,1040.25,1040.25,3749.0
2020-09-23 11:00:00,1044.31,1045.32,1041.58,1044.77,1300.0,1044.31,1045.32,1041.58,1044.77,1300.0
2020-09-23 11:10:00,1045.0,1045.74,1041.9,1043.5,2100.0,1045.0,1045.74,1041.9,1043.5,2100.0
2020-09-23 11:20:00,1042.0,1044.9,1038.75,1044.04,1800.0,1042.0,1044.9,1038.75,1044.04,1800.0
2020-09-23 11:30:00,1040.39,1040.48,1034.98,1039.49,1692.0,1040.39,1040.48,1034.98,1039.49,1692.0
2020-09-23 11:40:00,1039.29,1039.29,1033.04,1035.95,1201.0,1039.29,1039.29,1033.04,1035.95,1201.0
2020-09-23 11:50:00,1037.52,1040.0,1031.72,1032.45,11347.0,1037.52,1040.0,1031.72,1032.45,11347.0
2020-09-23 12:00:00,1037.95,1037.96,1032.62,1034.07,1698.0,1037.95,1037.96,1032.62,1034.07,1698.0
2020-09-23 12:10:00,1037.0,1037.48,1031.52,1036.33,1921.0,1037.0,1037.48,1031.52,1036.33,1921.0
2020-09-23 12:20:00,1034.03,1034.03,1031.5,1033.95,1000.0,1034.03,1034.03,1031.5,1033.95,1000.0
2020-09-23 12:30:00,1035.93,1037.99,1033.19,1033.23,5046.0,1035.93,1037.99,1033.19,1033.23,5046.0
2020-09-23 12:40:00,1033.23,1041.77,1033.22,1041.77,9075.0,1033.23,1041.77,1033.22,1041.77,9075.0
2020-09-23 12:50:00,1040.37,1045.0,1039.04,1044.99,1463.0,1040.37,1045.0,1039.04,1044.99,1463.0
2020-09-23 13:00:00,1044.0,1045.52,1039.34,1043.8,4314.0,1044.0,1045.52,1039.34,1043.8,4314.0
2020-09-23 13:10:00,1047.09,1047.09,1041.31,1043.9,1252.0,1047.09,1047.09,1041.31,1043.9,1252.0
2020-09-23 13:20:00,1045.68,1049.73,1045.44,1046.5,1526.0,1045.68,1049.73,1045.44,1046.5,1526.0
2020-09-23 13:30:00,1049.07,1049.08,1044.01,1045.0,900.0,1049.07,1049.08,1044.01,1045.0,900.0
2020-09-23 13:40:00,1045.0,1045.96,1042.14,1045.28,2555.0,1045.0,1045.96,1042.14,1045.28,2555.0
2020-09-23 13:50:00,1043.79,1045.57,1036.1,1038.7,3984.0,1043.79,1045.57,1036.1,1038.7,3984.0
2020-09-23 14:00:00,1036.27,1037.37,1034.79,1034.88,2416.0,1036.27,1037.37,1034.79,1034.88,2416.0
2020-09-23 14:10:00,1035.0,1035.4,1026.06,1027.0,5277.0,1035.0,1035.4,1026.06,1027.0,5277.0
2020-09-23 14:20:00,1029.0,1030.0,1026.53,1027.52,2449.0,1029.0,1030.0,1026.53,1027.52,2449.0
2020-09-23 14:30:00,1028.59,1030.93,1026.23,1030.19,2720.0,1028.59,1030.93,1026.23,1030.19,2720.0
2020-09-23 14:40:00,1028.65,1030.48,1024.89,1029.09,11813.0,1028.65,1030.48,1024.89,1029.09,11813.0
2020-09-23 14:50:00,1029.96,1031.27,1018.27,1020.9,4984.0,1029.96,1031.27,1018.27,1020.9,4984.0
2020-09-23 15:00:00,1022.5,1023.85,1010.6,1017.42,19359.0,1022.5,1023.85,1010.6,1017.42,19359.0
2020-09-23 15:10:00,1017.45,1029.98,1017.45,1021.69,6166.0,1017.45,1029.98,1017.45,1021.69,6166.0
2020-09-23 15:20:00,1021.06,1025.28,1018.69,1023.19,5277.0,1021.06,1025.28,1018.69,1023.19,5277.0
2020-09-23 15:30:00,1022.41,1023.19,1019.03,1021.56,4312.0,1022.41,1023.19,1019.03,1021.56,4312.0
2020-09-23 15:40:00,1021.54,1027.08,1016.59,1020.91,10271.0,1021.54,1027.08,1016.59,1020.91,10271.0
2020-09-23 15:50:00,1018.0,1021.39,1013.67,1020.96,24279.0,1018.0,1021.39,1013.67,1020.96,24279.0
2020-09-24 09:30:00,1003.63,1019.0,993.0,993.0,21481.0,1003.63,1019.0,993.0,993.0,21481.0
2020-09-24 09:40:00,990.1,1009.21,986.83,1000.04,14132.0,990.1,1009.21,986.83,1000.04,14132.0
2020-09-24 09:50:00,1003.67,1007.97,990.98,999.49,12103.0,1003.67,1007.97,990.98,999.49,12103.0
2020-09-24 10:00:00,996.85,1022.78,996.84,1022.21,24897.0,996.85,1022.78,996.84,1022.21,24897.0
2020-09-24 10:10:00,1021.66,1022.21,1011.85,1019.93,6225.0,1021.66,1022.21,1011.85,1019.93,6225.0
2020-09-24 10:20:00,1018.0,1023.72,1014.0,1017.33,8426.0,1018.0,1023.72,1014.0,1017.33,8426.0
2020-09-24 10:30:00,1015.71,1015.71,1005.23,1008.96,6449.0,1015.71,1015.71,1005.23,1008.96,6449.0
2020-09-24 10:40:00,1008.95,1020.1,1008.95,1020.09,9071.0,1008.95,1020.1,1008.95,1020.09,9071.0
2020-09-24 10:50:00,1020.95,1023.28,1018.7,1020.44,7081.0,1020.95,1023.28,1018.7,1020.44,7081.0
2020-09-24 11:00:00,1020.63,1023.82,1014.65,1014.65,5080.0,1020.63,1023.82,1014.65,1014.65,5080.0
2020-09-24 11:10:00,1016.69,1028.12,1016.49,1020.6,4212.0,1016.69,1028.12,1016.49,1020.6,4212.0
2020-09-24 11:20:00,1023.42,1043.81,1023.42,1042.89,8493.0,1023.42,1043.81,1023.42,1042.89,8493.0
2020-09-24 11:30:00,1041.34,1048.95,1039.56,1039.56,5126.0,1041.34,1048.95,1039.56,1039.56,5126.0
2020-09-24 11:40:00,1039.07,1046.33,1032.56,1035.89,4622.0,1039.07,1046.33,1032.56,1035.89,4622.0
2020-09-24 11:50:00,1033.91,1043.0,1033.91,1040.72,4138.0,1033.91,1043.0,1033.91,1040.72,4138.0
2020-09-24 12:00:00,1039.29,1043.0,1037.51,1041.88,3353.0,1039.29,1043.0,1037.51,1041.88,3353.0
2020-09-24 12:10:00,1040.39,1040.39,1030.31,1030.31,1700.0,1040.39,1040.39,1030.31,1030.31,1700.0
2020-09-24 12:20:00,1032.81,1037.93,1030.31,1036.63,1500.0,1032.81,1037.93,1030.31,1036.63,1500.0
2020-09-24 12:30:00,1029.68,1035.21,1029.68,1032.0,800.0,1029.68,1035.21,1029.68,1032.0,800.0
2020-09-24 12:40:00,1030.17,1039.03,1030.15,1034.33,1600.0,1030.17,1039.03,1030.15,1034.33,1600.0
2020-09-24 12:50:00,1034.33,1038.59,1028.51,1036.32,1323.0,1034.33,1038.59,1028.51,1036.32,1323.0
2020-09-24 13:00:00,1035.4,1037.53,1033.79,1033.8,1631.0,1035.4,1037.53,1033.79,1033.8,1631.0
2020-09-24 13:10:00,1037.51,1039.1,1033.13,1033.13,3900.0,1037.51,1039.1,1033.13,1033.13,3900.0
2020-09-24 13:20:00,1035.9,1035.9,1031.38,1035.87,2000.0,1035.9,1035.9,1031.38,1035.87,2000.0
2020-09-24 13:30:00,1037.01,1037.01,1031.28,1033.61,1354.0,1037.01,1037.01,1031.28,1033.61,1354.0
2020-09-24 13:40:00,1035.97,1035.99,1032.6,1034.23,1600.0,1035.97,1035.99,1032.6,1034.23,1600.0
2020-09-24 13:50:00,1036.67,1036.67,1032.21,1032.65,1726.0,1036.67,1036.67,1032.21,1032.65,1726.0
2020-09-24 14:00:00,1030.31,1033.21,1024.78,1030.9,3100.0,1030.31,1033.21,1024.78,1030.9,3100.0
2020-09-24 14:10:00,1031.94,1037.14,1020.81,1027.34,5195.0,1031.94,1037.14,1020.81,1027.34,5195.0
2020-09-24 14:20:00,1027.73,1032.66,1025.43,1030.73,6448.0,1027.73,1032.66,1025.43,1030.73,6448.0
2020-09-24 14:30:00,1030.08,1037.25,1030.06,1037.11,5350.0,1030.08,1037.25,1030.06,1037.11,5350.0
2020-09-24 14:40:00,1036.41,1039.98,1036.41,1039.11,4600.0,1036.41,1039.98,1036.41,1039.11,4600.0
2020-09-24 14:50:00,1035.15,1036.9,1028.3,1033.05,5127.0,1035.15,1036.9,1028.3,1033.05,5127.0
2020-09-24 15:00:00,1032.84,1034.8,1029.31,1030.7,3400.0,1032.84,1034.8,1029.31,1030.7,3400.0
2020-09-24 15:10:00,1030.02,1040.18,1030.02,1033.79,8841.0,1030.02,1040.18,1030.02,1033.79,8841.0
2020-09-24 15:20:00,1031.93,1031.93,1025.33,1027.09,2600.0,1031.93,1031.93,1025.33,1027.09,2600.0
2020-09-24 15:30:00,1025.8,1027.93,1021.24,1027.05,16910.0,1025.8,1027.93,1021.24,1027.05,16910.0
2020-09-24 15:40:00,1027.43,1034.48,1025.24,1029.48,7243.0,1027.43,1034.48,1025.24,1029.48,7243.0
2020-09-24 15:50:00,1029.49,1037.99,1028.09,1035.01,23827.0,1029.49,1037.99,1028.09,1035.01,23827.0
2020-09-25 09:30:00,1034.06,1035.43,1020.85,1024.89,10491.0,1034.06,1035.43,1020.85,1024.89,10491.0
2020-09-25 09:40:00,1028.52,1035.9,1021.9,1027.15,8248.0,1028.52,1035.9,1021.9,1027.15,8248.0
2020-09-25 09:50:00,1026.95,1034.47,1025.34,1034.42,2655.0,1026.95,1034.47,1025.34,1034.42,2655.0
2020-09-25 10:00:00,1031.63,1034.54,1025.59,1025.59,4574.0,1031.63,1034.54,1025.59,1025.59,4574.0
2020-09-25 10:10:00,1024.9,1026.71,1018.41,1023.91,3079.0,1024.9,1026.71,1018.41,1023.91,3079.0
2020-09-25 10:20:00,1029.47,1036.57,1026.34,1036.57,2305.0,1029.47,1036.57,1026.34,1036.57,2305.0
2020-09-25 10:30:00,1034.03,1036.71,1032.34,1036.0,3800.0,1034.03,1036.71,1032.34,1036.0,3800.0
2020-09-25 10:40:00,1037.0,1042.09,1033.27,1038.68,2829.0,1037.0,1042.09,1033.27,1038.68,2829.0
2020-09-25 10:50:00,1040.59,1044.58,1036.41,1042.0,6380.0,1040.59,1044.58,1036.41,1042.0,6380.0
2020-09-25 11:00:00,1041.03,1041.93,1040.33,1041.92,755.0,1041.03,1041.93,1040.33,1041.92,755.0
2020-09-25 11:10:00,1040.66,1042.04,1038.83,1042.04,4222.0,1040.66,1042.04,1038.83,1042.04,4222.0
2020-09-25 11:20:00,1041.39,1043.11,1040.67,1041.34,5017.0,1041.39,1043.11,1040.67,1041.34,5017.0
2020-09-25 11:30:00,1040.72,1043.57,1039.7,1043.57,1940.0,1040.72,1043.57,1039.7,1043.57,1940.0
2020-09-25 11:40:00,1042.12,1044.0,1040.7,1044.0,1600.0,1042.12,1044.0,1040.7,1044.0,1600.0
2020-09-25 11:50:00,1041.53,1043.32,1040.77,1041.08,3100.0,1041.53,1043.32,1040.77,1041.08,3100.0
2020-09-25 12:00:00,1041.08,1044.41,1039.85,1042.81,3505.0,1041.08,1044.41,1039.85,1042.81,3505.0
2020-09-25 12:10:00,1042.64,1044.38,1041.36,1042.42,3200.0,1042.64,1044.38,1041.36,1042.42,3200.0
2020-09-25 12:20:00,1040.91,1044.09,1040.52,1044.09,2268.0,1040.91,1044.09,1040.52,1044.09,2268.0
2020-09-25 12:30:00,1044.48,1045.41,1041.61,1043.81,2200.0,1044.48,1045.41,1041.61,1043.81,2200.0
2020-09-25 12:40:00,1045.31,1047.0,1042.65,1043.61,3520.0,1045.31,1047.0,1042.65,1043.61,3520.0
2020-09-25 12:50:00,1041.89,1048.72,1041.89,1048.5,4180.0,1041.89,1048.72,1041.89,1048.5,4180.0
2020-09-25 13:00:00,1047.99,1054.8,1046.17,1052.13,4991.0,1047.99,1054.8,1046.17,1052.13,4991.0
2020-09-25 13:10:00,1052.03,1057.89,1052.02,1056.18,4600.0,1052.03,1057.89,1052.02,1056.18,4600.0
2020-09-25 13:20:00,1055.63,1058.36,1055.0,1057.79,4857.0,1055.63,1058.36,1055.0,1057.79,4857.0
2020-09-25 13:30:00,1057.55,1057.55,1048.08,1048.09,4901.0,1057.55,1057.55,1048.08,1048.09,4901.0
2020-09-25 13:40:00,1050.0,1056.0,1050.0,1054.44,1747.0,1050.0,1056.0,1050.0,1054.44,1747.0
2020-09-25 13:50:00,1052.5,1054.86,1050.83,1052.74,1723.0,1052.5,1054.86,1050.83,1052.74,1723.0
2020-09-25 14:00:00,1050.75,1055.26,1050.74,1053.0,1500.0,1050.75,1055.26,1050.74,1053.0,1500.0
2020-09-25 14:10:00,1052.26,1056.4,1052.0,1055.86,1700.0,1052.26,1056.4,1052.0,1055.86,1700.0
2020-09-25 14:20:00,1053.61,1055.67,1052.37,1052.38,1850.0,1053.61,1055.67,1052.37,1052.38,1850.0
2020-09-25 14:30:00,1053.35,1058.0,1053.35,1056.27,2200.0,1053.35,1058.0,1053.35,1056.27,2200.0
2020-09-25 14:40:00,1055.9,1067.0,1054.15,1067.0,10102.0,1055.9,1067.0,1054.15,1067.0,10102.0
2020-09-25 14:50:00,1068.05,1068.05,1058.47,1060.81,3260.0,1068.05,1068.05,1058.47,1060.81,3260.0
2020-09-25 15:00:00,1060.63,1065.0,1059.85,1063.92,3326.0,1060.63,1065.0,1059.85,1063.92,3326.0
2020-09-25 15:10:00,1064.66,1066.79,1062.35,1065.58,4700.0,1064.66,1066.79,1062.35,1065.58,4700.0
2020-09-25 15:20:00,1065.37,1068.39,1063.61,1066.44,5043.0,1065.37,1068.39,1063.61,1066.44,5043.0
2020-09-25 15:30:00,1067.92,1067.92,1061.79,1062.6,5878.0,1067.92,1067.92,1061.79,1062.6,5878.0
2020-09-25 15:40:00,1061.02,1063.94,1058.65,1060.47,7268.0,1061.02,1063.94,1058.65,1060.47,7268.0
2020-09-25 15:50:00,1059.27,1067.35,1059.08,1061.34,17128.0,1059.27,1067.35,1059.08,1061.34,17128.0
2020-09-28 09:30:00,1100.05,1107.86,1091.03,1092.95,28764.0,1100.05,1107.86,1091.03,1092.95,28764.0
2020-09-28 09:40:00,1092.67,1095.01,1070.0,1077.99,12068.0,1092.67,1095.01,1070.0,1077.99,12068.0
2020-09-28 09:50:00,1073.73,1085.0,1070.54,1080.76,9250.0,1073.73,1085.0,1070.54,1080.76,9250.0
2020-09-28 10:00:00,1082.75,1082.75,1077.05,1081.04,5013.0,1082.75,1082.75,1077.05,1081.04,5013.0
2020-09-28 10:10:00,1081.04,1090.95,1079.3,1086.82,5650.0,1081.04,1090.95,1079.3,1086.82,5650.0
2020-09-28 10:20:00,1085.57,1089.92,1078.49,1078.49,4498.0,1085.57,1089.92,1078.49,1078.49,4498.0
2020-09-28 10:30:00,1080.11,1086.42,1080.0,1080.45,2790.0,1080.11,1086.42,1080.0,1080.45,2790.0
2020-09-28 10:40:00,1080.81,1080.92,1079.2,1080.55,1605.0,1080.81,1080.92,1079.2,1080.55,1605.0
2020-09-28 10:50:00,1079.0,1080.59,1075.5,1079.44,2100.0,1079.0,1080.59,1075.5,1079.44,2100.0
2020-09-28 11:00:00,1079.92,1089.07,1079.92,1089.07,4120.0,1079.92,1089.07,1079.92,1089.07,4120.0
2020-09-28 11:10:00,1082.0,1088.53,1080.88,1087.96,3150.0,1082.0,1088.53,1080.88,1087.96,3150.0
2020-09-28 11:20:00,1083.89,1088.51,1081.59,1083.93,2774.0,1083.89,1088.51,1081.59,1083.93,2774.0
2020-09-28 11:30:00,1087.43,1087.44,1082.87,1084.67,2301.0,1087.43,1087.44,1082.87,1084.67,2301.0
2020-09-28 11:40:00,1084.11,1084.99,1078.43,1079.24,2200.0,1084.11,1084.99,1078.43,1079.24,2200.0
2020-09-28 11:50:00,1079.93,1081.39,1076.38,1077.33,1900.0,1079.93,1081.39,1076.38,1077.33,1900.0
2020-09-28 12:00:00,1076.56,1076.57,1074.0,1076.31,1361.0,1076.56,1076.57,1074.0,1076.31,1361.0
2020-09-28 12:10:00,1075.07,1075.07,1073.91,1074.0,900.0,1075.07,1075.07,1073.91,1074.0,900.0
2020-09-28 12:20:00,1074.0,1074.0,1070.01,1071.89,1479.0,1074.0,1074.0,1070.01,1071.89,1479.0
2020-09-28 12:30:00,1071.08,1075.87,1070.98,1073.59,3500.0,1071.08,1075.87,1070.98,1073.59,3500.0
2020-09-28 12:40:00,1075.5,1080.0,1073.73,1079.97,6703.0,1075.5,1080.0,1073.73,1079.97,6703.0
2020-09-28 12:50:00,1078.74,1079.58,1075.51,1078.73,3588.0,1078.74,1079.58,1075.51,1078.73,3588.0
2020-09-28 13:00:00,1079.71,1080.73,1076.93,1078.94,4498.0,1079.71,1080.73,1076.93,1078.94,4498.0
2020-09-28 13:10:00,1079.33,1084.98,1079.33,1084.4,2913.0,1079.33,1084.98,1079.33,1084.4,2913.0
2020-09-28 13:20:00,1083.91,1089.99,1083.91,1088.63,5500.0,1083.91,1089.99,1083.91,1088.63,5500.0
2020-09-28 13:30:00,1087.44,1087.97,1081.47,1084.5,9548.0,1087.44,1087.97,1081.47,1084.5,9548.0
2020-09-28 13:40:00,1083.75,1086.34,1083.75,1086.34,3972.0,1083.75,1086.34,1083.75,1086.34,3972.0
2020-09-28 13:50:00,1086.94,1086.99,1079.0,1080.4,11358.0,1086.94,1086.99,1079.0,1080.4,11358.0
2020-09-28 14:00:00,1083.17,1085.98,1081.87,1083.0,1600.0,1083.17,1085.98,1081.87,1083.0,1600.0
2020-09-28 14:10:00,1080.61,1087.63,1080.6,1086.46,1974.0,1080.61,1087.63,1080.6,1086.46,1974.0
2020-09-28 14:20:00,1085.0,1085.85,1081.13,1084.97,1559.0,1085.0,1085.85,1081.13,1084.97,1559.0
2020-09-28 14:30:00,1084.88,1086.08,1082.2,1082.2,1150.0,1084.88,1086.08,1082.2,1082.2,1150.0
2020-09-28 14:40:00,1083.9,1087.44,1083.9,1084.33,2200.0,1083.9,1087.44,1083.9,1084.33,2200.0
2020-09-28 14:50:00,1084.19,1087.9,1082.3,1087.55,4201.0,1084.19,1087.9,1082.3,1087.55,4201.0
2020-09-28 15:00:00,1087.54,1088.99,1084.99,1085.0,3077.0,1087.54,1088.99,1084.99,1085.0,3077.0
2020-09-28 15:10:00,1086.05,1088.61,1084.88,1088.6,2600.0,1086.05,1088.61,1084.88,1088.6,2600.0
2020-09-28 15:20:00,1088.21,1089.34,1087.5,1088.55,2650.0,1088.21,1089.34,1087.5,1088.55,2650.0
2020-09-28 15:30:00,1086.98,1088.35,1083.92,1087.29,3975.0,1086.98,1088.35,1083.92,1087.29,3975.0
2020-09-28 15:40:00,1087.29,1091.16,1087.29,1089.35,9114.0,1087.29,1091.16,1087.29,1089.35,9114.0
2020-09-28 15:50:00,1088.29,1095.36,1088.29,1095.22,25944.0,1088.29,1095.36,1088.29,1095.22,25944.0
2020-09-29 09:30:00,1095.43,1095.44,1084.65,1084.65,6643.0,1095.43,1095.44,1084.65,1084.65,6643.0
2020-09-29 09:40:00,1084.7,1084.71,1075.0,1075.0,3743.0,1084.7,1084.71,1075.0,1075.0,3743.0
2020-09-29 09:50:00,1075.7,1078.23,1070.0,1074.02,5316.0,1075.7,1078.23,1070.0,1074.02,5316.0
2020-09-29 10:00:00,1072.39,1080.22,1072.39,1078.82,4034.0,1072.39,1080.22,1072.39,1078.82,4034.0
2020-09-29 10:10:00,1078.72,1079.93,1076.99,1078.3,1670.0,1078.72,1079.93,1076.99,1078.3,1670.0
2020-09-29 10:20:00,1076.0,1079.14,1073.4,1079.14,3718.0,1076.0,1079.14,1073.4,1079.14,3718.0
2020-09-29 10:30:00,1079.15,1080.19,1069.45,1071.23,2885.0,1079.15,1080.19,1069.45,1071.23,2885.0
2020-09-29 10:40:00,1073.78,1075.92,1068.01,1071.07,1298.0,1073.78,1075.92,1068.01,1071.07,1298.0
2020-09-29 10:50:00,1072.41,1079.98,1072.41,1079.97,1000.0,1072.41,1079.98,1072.41,1079.97,1000.0
2020-09-29 11:00:00,1080.2,1080.2,1075.05,1080.1,1211.0,1080.2,1080.2,1075.05,1080.1,1211.0
2020-09-29 11:10:00,1078.29,1080.86,1078.29,1078.99,1709.0,1078.29,1080.86,1078.29,1078.99,1709.0
2020-09-29 11:20:00,1080.15,1083.01,1079.92,1082.99,1000.0,1080.15,1083.01,1079.92,1082.99,1000.0
2020-09-29 11:30:00,1082.24,1084.75,1079.78,1083.73,2118.0,1082.24,1084.75,1079.78,1083.73,2118.0
2020-09-29 11:40:00,1084.63,1085.65,1075.0,1075.0,1460.0,1084.63,1085.65,1075.0,1075.0,1460.0
2020-09-29 11:50:00,1078.13,1080.71,1076.86,1080.69,2264.0,1078.13,1080.71,1076.86,1080.69,2264.0
2020-09-29 12:00:00,1076.86,1078.89,1076.86,1077.8,1234.0,1076.86,1078.89,1076.86,1077.8,1234.0
2020-09-29 12:10:00,1076.44,1076.45,1071.29,1073.58,4680.0,1076.44,1076.45,1071.29,1073.58,4680.0
2020-09-29 12:20:00,1074.0,1076.53,1072.45,1072.45,781.0,1074.0,1076.53,1072.45,1072.45,781.0
2020-09-29 12:30:00,1071.14,1075.77,1071.14,1073.5,2097.0,1071.14,1075.77,1071.14,1073.5,2097.0
2020-09-29 12:40:00,1075.48,1079.01,1075.42,1076.52,4036.0,1075.48,1079.01,1075.42,1076.52,4036.0
2020-09-29 12:50:00,1076.14,1076.72,1073.03,1076.72,1700.0,1076.14,1076.72,1073.03,1076.72,1700.0
2020-09-29 13:00:00,1074.86,1074.86,1069.43,1070.82,3370.0,1074.86,1074.86,1069.43,1070.82,3370.0
2020-09-29 13:10:00,1071.69,1071.78,1068.0,1071.64,1850.0,1071.69,1071.78,1068.0,1071.64,1850.0
2020-09-29 13:20:00,1072.77,1074.49,1071.08,1071.08,600.0,1072.77,1074.49,1071.08,1071.08,600.0
2020-09-29 13:30:00,1076.66,1077.82,1071.0,1075.93,1370.0,1076.66,1077.82,1071.0,1075.93,1370.0
2020-09-29 13:40:00,1077.2,1077.88,1075.14,1077.88,1508.0,1077.2,1077.88,1075.14,1077.88,1508.0
2020-09-29 13:50:00,1078.44,1081.2,1078.07,1079.09,1400.0,1078.44,1081.2,1078.07,1079.09,1400.0
2020-09-29 14:00:00,1078.33,1078.37,1078.31,1078.31,400.0,1078.33,1078.37,1078.31,1078.31,400.0
2020-09-29 14:10:00,1078.36,1079.45,1078.31,1078.45,930.0,1078.36,1079.45,1078.31,1078.45,930.0
2020-09-29 14:20:00,1078.71,1079.26,1078.12,1078.22,750.0,1078.71,1079.26,1078.12,1078.22,750.0
2020-09-29 14:30:00,1080.62,1082.02,1079.96,1082.02,972.0,1080.62,1082.02,1079.96,1082.02,972.0
2020-09-29 14:40:00,1080.24,1082.0,1080.23,1081.39,522.0,1080.24,1082.0,1080.23,1081.39,522.0
2020-09-29 14:50:00,1080.35,1081.09,1078.94,1078.95,550.0,1080.35,1081.09,1078.94,1078.95,550.0
2020-09-29 15:00:00,1080.21,1082.3,1080.2,1081.43,677.0,1080.21,1082.3,1080.2,1081.43,677.0
2020-09-29 15:10:00,1081.8,1082.53,1080.65,1081.83,600.0,1081.8,1082.53,1080.65,1081.83,600.0
2020-09-29 15:20:00,1082.62,1082.62,1077.63,1077.69,1175.0,1082.62,1082.62,1077.63,1077.69,1175.0
2020-09-29 15:30:00,1077.83,1079.83,1076.49,1079.49,2839.0,1077.83,1079.83,1076.49,1079.49,2839.0
2020-09-29 15:40:00,1078.34,1081.0,1077.53,1081.0,1891.0,1078.34,1081.0,1077.53,1081.0,1891.0
2020-09-29 15:50:00,1080.01,1083.44,1079.54,1082.88,9209.0,1080.01,1083.44,1079.54,1082.88,9209.0
2020-09-30 09:30:00,1085.0,1094.1,1084.99,1090.06,12684.0,1085.0,1094.1,1084.99,1090.06,12684.0
2020-09-30 09:40:00,1089.13,1093.11,1086.27,1093.11,3050.0,1089.13,1093.11,1086.27,1093.11,3050.0
2020-09-30 09:50:00,1092.31,1095.98,1088.99,1092.79,4872.0,1092.31,1095.98,1088.99,1092.79,4872.0
2020-09-30 10:00:00,1094.09,1095.01,1087.0,1090.62,3029.0,1094.09,1095.01,1087.0,1090.62,3029.0
2020-09-30 10:10:00,1093.0,1094.79,1090.17,1092.05,3565.0,1093.0,1094.79,1090.17,1092.05,3565.0
2020-09-30 10:20:00,1090.0,1095.42,1090.0,1092.11,7561.0,1090.0,1095.42,1090.0,1092.11,7561.0
2020-09-30 10:30:00,1092.13,1093.11,1089.41,1091.23,1410.0,1092.13,1093.11,1089.41,1091.23,1410.0
2020-09-30 10:40:00,1088.69,1091.91,1087.0,1087.1,3035.0,1088.69,1091.91,1087.0,1087.1,3035.0
2020-09-30 10:50:00,1087.96,1087.97,1086.01,1086.34,505.0,1087.96,1087.97,1086.01,1086.34,505.0
2020-09-30 11:00:00,1086.59,1090.02,1083.87,1090.02,5565.0,1086.59,1090.02,1083.87,1090.02,5565.0
2020-09-30 11:10:00,1092.0,1093.36,1089.99,1092.26,1500.0,1092.0,1093.36,1089.99,1092.26,1500.0
2020-09-30 11:20:00,1092.83,1093.1,1086.88,1089.51,2500.0,1092.83,1093.1,1086.88,1089.51,2500.0
2020-09-30 11:30:00,1092.56,1092.57,1088.31,1092.0,1400.0,1092.56,1092.57,1088.31,1092.0,1400.0
2020-09-30 11:40:00,1090.8,1094.19,1090.8,1093.89,6079.0,1090.8,1094.19,1090.8,1093.89,6079.0
2020-09-30 11:50:00,1094.83,1096.29,1090.02,1092.65,7865.0,1094.83,1096.29,1090.02,1092.65,7865.0
2020-09-30 12:00:00,1092.7,1096.52,1092.69,1095.84,800.0,1092.7,1096.52,1092.69,1095.84,800.0
2020-09-30 12:10:00,1097.38,1098.0,1091.26,1094.06,2640.0,1097.38,1098.0,1091.26,1094.06,2640.0
2020-09-30 12:20:00,1093.95,1094.66,1091.42,1091.42,3599.0,1093.95,1094.66,1091.42,1091.42,3599.0
2020-09-30 12:30:00,1090.62,1092.71,1088.38,1088.38,2567.0,1090.62,1092.71,1088.38,1088.38,2567.0
2020-09-30 12:40:00,1088.77,1091.1,1086.59,1088.0,1803.0,1088.77,1091.1,1086.59,1088.0,1803.0
2020-09-30 12:50:00,1088.64,1088.65,1087.43,1087.43,536.0,1088.64,1088.65,1087.43,1087.43,536.0
2020-09-30 13:00:00,1088.51,1088.51,1086.15,1086.46,1150.0,1088.51,1088.51,1086.15,1086.46,1150.0
2020-09-30 13:10:00,1086.43,1087.6,1086.17,1087.6,2200.0,1086.43,1087.6,1086.17,1087.6,2200.0
2020-09-30 13:20:00,1089.2,1090.16,1088.6,1090.15,1381.0,1089.2,1090.16,1088.6,1090.15,1381.0
2020-09-30 13:30:00,1091.78,1094.8,1091.77,1093.19,1643.0,1091.78,1094.8,1091.77,1093.19,1643.0
2020-09-30 13:40:00,1092.11,1093.13,1091.29,1093.13,2793.0,1092.11,1093.13,1091.29,1093.13,2793.0
2020-09-30 13:50:00,1093.92,1094.88,1092.63,1092.91,3298.0,1093.92,1094.88,1092.63,1092.91,3298.0
2020-09-30 14:00:00,1093.99,1096.41,1092.92,1096.41,1600.0,1093.99,1096.41,1092.92,1096.41,1600.0
2020-09-30 14:10:00,1095.85,1095.85,1092.01,1092.01,1200.0,1095.85,1095.85,1092.01,1092.01,1200.0
2020-09-30 14:20:00,1092.21,1092.22,1086.7,1090.6,2069.0,1092.21,1092.22,1086.7,1090.6,2069.0
2020-09-30 14:30:00,1090.11,1091.15,1088.0,1088.0,2662.0,1090.11,1091.15,1088.0,1088.0,2662.0
2020-09-30 14:40:00,1088.87,1090.29,1082.4,1084.12,3511.0,1088.87,1090.29,1082.4,1084.12,3511.0
2020-09-30 14:50:00,1084.46,1088.0,1081.3,1087.61,9831.0,1084.46,1088.0,1081.3,1087.61,9831.0
2020-09-30 15:00:00,1086.79,1090.0,1086.79,1090.0,1990.0,1086.79,1090.0,1086.79,1090.0,1990.0
2020-09-30 15:10:00,1088.93,1088.94,1077.7,1077.7,3884.0,1088.93,1088.94,1077.7,1077.7,3884.0
2020-09-30 15:20:00,1078.0,1084.47,1076.65,1083.67,6439.0,1078.0,1084.47,1076.65,1083.67,6439.0
2020-09-30 15:30:00,1080.4,1081.9,1078.7,1080.43,5266.0,1080.4,1081.9,1078.7,1080.43,5266.0
2020-09-30 15:40:00,1080.0,1082.32,1078.45,1080.21,10643.0,1080.0,1082.32,1078.45,1080.21,10643.0
2020-09-30 15:50:00,1080.85,1085.99,1078.54,1082.31,12503.0,1080.85,1085.99,1078.54,1082.31,12503.0
2020-10-01 09:30:00,1097.99,1105.0,1096.26,1100.99,12186.0,1097.99,1105.0,1096.26,1100.99,12186.0
2020-10-01 09:40:00,1100.22,1106.0,1099.36,1103.99,8853.0,1100.22,1106.0,1099.36,1103.99,8853.0
2020-10-01 09:50:00,1106.0,1110.0,1100.0,1100.34,8167.0,1106.0,1110.0,1100.0,1100.34,8167.0
2020-10-01 10:00:00,1100.42,1103.22,1098.34,1100.67,3925.0,1100.42,1103.22,1098.34,1100.67,3925.0
2020-10-01 10:10:00,1103.0,1104.0,1099.03,1102.49,2752.0,1103.0,1104.0,1099.03,1102.49,2752.0
2020-10-01 10:20:00,1103.65,1107.47,1103.12,1106.92,2200.0,1103.65,1107.47,1103.12,1106.92,2200.0
2020-10-01 10:30:00,1106.15,1110.0,1106.01,1106.19,4574.0,1106.15,1110.0,1106.01,1106.19,4574.0
2020-10-01 10:40:00,1106.97,1106.97,1098.25,1099.51,5488.0,1106.97,1106.97,1098.25,1099.51,5488.0
2020-10-01 10:50:00,1101.31,1103.01,1100.49,1101.71,2194.0,1101.31,1103.01,1100.49,1101.71,2194.0
2020-10-01 11:00:00,1102.8,1104.0,1098.86,1100.94,3006.0,1102.8,1104.0,1098.86,1100.94,3006.0
2020-10-01 11:10:00,1098.26,1101.62,1095.91,1101.52,2540.0,1098.26,1101.62,1095.91,1101.52,2540.0
2020-10-01 11:20:00,1101.4,1106.25,1101.38,1105.52,2110.0,1101.4,1106.25,1101.38,1105.52,2110.0
2020-10-01 11:30:00,1106.4,1110.0,1104.32,1108.87,5912.0,1106.4,1110.0,1104.32,1108.87,5912.0
2020-10-01 11:40:00,1109.83,1109.88,1104.84,1104.84,2100.0,1109.83,1109.88,1104.84,1104.84,2100.0
2020-10-01 11:50:00,1105.88,1106.05,1104.67,1104.68,911.0,1105.88,1106.05,1104.67,1104.68,911.0
2020-10-01 12:00:00,1104.06,1104.94,1102.69,1104.93,800.0,1104.06,1104.94,1102.69,1104.93,800.0
2020-10-01 12:10:00,1103.65,1106.96,1103.22,1103.22,974.0,1103.65,1106.96,1103.22,1103.22,974.0
2020-10-01 12:20:00,1104.35,1107.23,1104.11,1106.0,1600.0,1104.35,1107.23,1104.11,1106.0,1600.0
2020-10-01 12:30:00,1106.9,1109.63,1106.9,1108.0,1990.0,1106.9,1109.63,1106.9,1108.0,1990.0
2020-10-01 12:40:00,1109.88,1112.41,1108.0,1110.88,1700.0,1109.88,1112.41,1108.0,1110.88,1700.0
2020-10-01 12:50:00,1111.93,1112.0,1109.06,1110.37,5016.0,1111.93,1112.0,1109.06,1110.37,5016.0
2020-10-01 13:00:00,1110.63,1116.98,1110.62,1113.5,9310.0,1110.63,1116.98,1110.62,1113.5,9310.0
2020-10-01 13:10:00,1114.14,1115.01,1106.73,1106.74,3400.0,1114.14,1115.01,1106.73,1106.74,3400.0
2020-10-01 13:20:00,1108.11,1111.01,1106.02,1109.41,2930.0,1108.11,1111.01,1106.02,1109.41,2930.0
2020-10-01 13:30:00,1111.64,1112.46,1110.58,1111.77,1950.0,1111.64,1112.46,1110.58,1111.77,1950.0
2020-10-01 13:40:00,1111.44,1111.75,1107.84,1109.69,5600.0,1111.44,1111.75,1107.84,1109.69,5600.0
2020-10-01 13:50:00,1110.08,1110.96,1107.0,1107.79,4844.0,1110.08,1110.96,1107.0,1107.79,4844.0
2020-10-01 14:00:00,1107.66,1110.08,1104.99,1107.58,2983.0,1107.66,1110.08,1104.99,1107.58,2983.0
2020-10-01 14:10:00,1108.5,1109.69,1103.55,1105.13,2752.0,1108.5,1109.69,1103.55,1105.13,2752.0
2020-10-01 14:20:00,1104.27,1113.28,1104.26,1112.27,3716.0,1104.27,1113.28,1104.26,1112.27,3716.0
2020-10-01 14:30:00,1112.43,1113.95,1110.15,1113.04,2109.0,1112.43,1113.95,1110.15,1113.04,2109.0
2020-10-01 14:40:00,1113.99,1113.99,1108.33,1109.02,2462.0,1113.99,1113.99,1108.33,1109.02,2462.0
2020-10-01 14:50:00,1110.99,1112.32,1110.18,1111.65,2402.0,1110.99,1112.32,1110.18,1111.65,2402.0
2020-10-01 15:00:00,1111.59,1113.22,1110.6,1110.61,3205.0,1111.59,1113.22,1110.6,1110.61,3205.0
2020-10-01 15:10:00,1111.42,1111.67,1109.98,1110.39,2000.0,1111.42,1111.67,1109.98,1110.39,2000.0
2020-10-01 15:20:00,1111.25,1111.25,1107.01,1107.72,3729.0,1111.25,1111.25,1107.01,1107.72,3729.0
2020-10-01 15:30:00,1108.28,1110.79,1106.46,1108.31,3511.0,1108.28,1110.79,1106.46,1108.31,3511.0
2020-10-01 15:40:00,1109.83,1112.05,1107.2,1112.05,6031.0,1109.83,1112.05,1107.2,1112.05,6031.0
2020-10-01 15:50:00,1113.0,1117.86,1111.99,1115.0,27785.0,1113.0,1117.86,1111.99,1115.0,27785.0
2020-10-02 09:30:00,1083.55,1095.99,1082.0,1092.04,11079.0,1083.55,1095.99,1082.0,1092.04,11079.0
2020-10-02 09:40:00,1091.35,1095.03,1086.7,1093.0,10998.0,1091.35,1095.03,1086.7,1093.0,10998.0
2020-10-02 09:50:00,1091.18,1095.6,1088.45,1095.6,8281.0,1091.18,1095.6,1088.45,1095.6,8281.0
2020-10-02 10:00:00,1093.0,1102.32,1092.42,1100.43,5610.0,1093.0,1102.32,1092.42,1100.43,5610.0
2020-10-02 10:10:00,1101.61,1104.0,1098.91,1101.5,2561.0,1101.61,1104.0,1098.91,1101.5,2561.0
2020-10-02 10:20:00,1102.5,1105.0,1099.14,1101.42,4372.0,1102.5,1105.0,1099.14,1101.42,4372.0
2020-10-02 10:30:00,1102.95,1102.96,1092.91,1093.3,1761.0,1102.95,1102.96,1092.91,1093.3,1761.0
2020-10-02 10:40:00,1092.1,1099.53,1090.01,1095.0,5143.0,1092.1,1099.53,1090.01,1095.0,5143.0
2020-10-02 10:50:00,1094.39,1095.5,1092.0,1094.0,2100.0,1094.39,1095.5,1092.0,1094.0,2100.0
2020-10-02 11:00:00,1094.0,1095.91,1088.73,1090.21,5115.0,1094.0,1095.91,1088.73,1090.21,5115.0
2020-10-02 11:10:00,1092.17,1095.98,1091.89,1095.98,1914.0,1092.17,1095.98,1091.89,1095.98,1914.0
2020-10-02 11:20:00,1096.44,1096.45,1088.8,1088.8,2333.0,1096.44,1096.45,1088.8,1088.8,2333.0
2020-10-02 11:30:00,1090.15,1090.15,1079.2,1079.8,4998.0,1090.15,1090.15,1079.2,1079.8,4998.0
2020-10-02 11:40:00,1079.2,1084.48,1077.04,1083.63,9301.0,1079.2,1084.48,1077.04,1083.63,9301.0
2020-10-02 11:50:00,1083.88,1083.89,1071.82,1072.87,4725.0,1083.88,1083.89,1071.82,1072.87,4725.0
2020-10-02 12:00:00,1072.49,1073.0,1063.7,1070.0,6538.0,1072.49,1073.0,1063.7,1070.0,6538.0
2020-10-02 12:10:00,1071.24,1084.63,1071.24,1084.63,8510.0,1071.24,1084.63,1071.24,1084.63,8510.0
2020-10-02 12:20:00,1082.1,1084.25,1075.85,1082.33,2800.0,1082.1,1084.25,1075.85,1082.33,2800.0
2020-10-02 12:30:00,1080.0,1080.67,1074.7,1080.67,2050.0,1080.0,1080.67,1074.7,1080.67,2050.0
2020-10-02 12:40:00,1080.83,1081.84,1078.38,1080.35,1900.0,1080.83,1081.84,1078.38,1080.35,1900.0
2020-10-02 12:50:00,1078.14,1084.47,1078.14,1081.54,700.0,1078.14,1084.47,1078.14,1081.54,700.0
2020-10-02 13:00:00,1081.5,1082.0,1073.65,1076.03,5683.0,1081.5,1082.0,1073.65,1076.03,5683.0
2020-10-02 13:10:00,1075.37,1077.98,1073.46,1075.87,3871.0,1075.37,1077.98,1073.46,1075.87,3871.0
2020-10-02 13:20:00,1076.18,1079.07,1075.92,1077.37,1800.0,1076.18,1079.07,1075.92,1077.37,1800.0
2020-10-02 13:30:00,1077.85,1082.89,1076.24,1081.75,8400.0,1077.85,1082.89,1076.24,1081.75,8400.0
2020-10-02 13:40:00,1081.0,1081.05,1073.35,1073.42,2328.0,1081.0,1081.05,1073.35,1073.42,2328.0
2020-10-02 13:50:00,1073.78,1075.99,1072.33,1075.99,2155.0,1073.78,1075.99,1072.33,1075.99,2155.0
2020-10-02 14:00:00,1075.99,1081.46,1075.87,1080.41,1400.0,1075.99,1081.46,1075.87,1080.41,1400.0
2020-10-02 14:10:00,1078.66,1081.95,1077.61,1078.64,2100.0,1078.66,1081.95,1077.61,1078.64,2100.0
2020-10-02 14:20:00,1078.83,1079.72,1075.29,1076.15,2600.0,1078.83,1079.72,1075.29,1076.15,2600.0
2020-10-02 14:30:00,1077.03,1077.74,1069.4,1070.36,3349.0,1077.03,1077.74,1069.4,1070.36,3349.0
2020-10-02 14:40:00,1069.24,1073.84,1068.0,1071.72,4421.0,1069.24,1073.84,1068.0,1071.72,4421.0
2020-10-02 14:50:00,1069.0,1075.35,1069.0,1072.85,1958.0,1069.0,1075.35,1069.0,1072.85,1958.0
2020-10-02 15:00:00,1073.75,1073.76,1070.91,1072.55,1427.0,1073.75,1073.76,1070.91,1072.55,1427.0
2020-10-02 15:10:00,1073.91,1074.77,1069.19,1073.08,7909.0,1073.91,1074.77,1069.19,1073.08,7909.0
2020-10-02 15:20:00,1074.02,1075.59,1072.5,1073.93,2516.0,1074.02,1075.59,1072.5,1073.93,2516.0
2020-10-02 15:30:00,1074.0,1081.0,1072.92,1079.06,4659.0,1074.0,1081.0,1072.92,1079.06,4659.0
2020-10-02 15:40:00,1079.07,1085.59,1079.06,1083.08,9306.0,1079.07,1085.59,1079.06,1083.08,9306.0
2020-10-02 15:50:00,1084.13,1084.13,1078.0,1079.27,17521.0,1084.13,1084.13,1078.0,1079.27,17521.0
2020-10-05 09:30:00,1085.78,1093.95,1079.08,1079.83,8079.0,1085.78,1093.95,1079.08,1079.83,8079.0
2020-10-05 09:40:00,1083.99,1091.7,1083.45,1083.45,7514.0,1083.99,1091.7,1083.45,1083.45,7514.0
2020-10-05 09:50:00,1083.57,1090.0,1082.89,1090.0,4658.0,1083.57,1090.0,1082.89,1090.0,4658.0
2020-10-05 10:00:00,1090.03,1096.65,1088.0,1094.06,4059.0,1090.03,1096.65,1088.0,1094.06,4059.0
2020-10-05 10:10:00,1095.04,1096.29,1093.29,1093.29,4342.0,1095.04,1096.29,1093.29,1093.29,4342.0
2020-10-05 10:20:00,1093.31,1097.42,1092.8,1095.77,2300.0,1093.31,1097.42,1092.8,1095.77,2300.0
2020-10-05 10:30:00,1096.35,1097.62,1088.88,1091.17,2232.0,1096.35,1097.62,1088.88,1091.17,2232.0
2020-10-05 10:40:00,1091.47,1093.83,1091.06,1093.13,2178.0,1091.47,1093.83,1091.06,1093.13,2178.0
2020-10-05 10:50:00,1094.39,1094.39,1092.13,1093.09,1600.0,1094.39,1094.39,1092.13,1093.09,1600.0
2020-10-05 11:00:00,1093.93,1093.93,1089.12,1092.61,2458.0,1093.93,1093.93,1089.12,1092.61,2458.0
2020-10-05 11:10:00,1092.78,1092.78,1086.08,1089.28,3319.0,1092.78,1092.78,1086.08,1089.28,3319.0
2020-10-05 11:20:00,1092.23,1093.24,1090.18,1090.19,1600.0,1092.23,1093.24,1090.18,1090.19,1600.0
2020-10-05 11:30:00,1090.31,1091.14,1088.59,1090.96,2925.0,1090.31,1091.14,1088.59,1090.96,2925.0
2020-10-05 11:40:00,1090.58,1090.58,1090.01,1090.01,300.0,1090.58,1090.58,1090.01,1090.01,300.0
2020-10-05 11:50:00,1090.92,1090.92,1086.2,1088.95,1861.0,1090.92,1090.92,1086.2,1088.95,1861.0
2020-10-05 12:00:00,1088.61,1091.01,1088.37,1091.0,1120.0,1088.61,1091.01,1088.37,1091.0,1120.0
2020-10-05 12:10:00,1092.06,1093.18,1090.84,1091.0,1307.0,1092.06,1093.18,1090.84,1091.0,1307.0
2020-10-05 12:20:00,1090.09,1091.76,1089.04,1090.95,1187.0,1090.09,1091.76,1089.04,1090.95,1187.0
2020-10-05 12:30:00,1089.83,1091.07,1089.5,1089.5,1352.0,1089.83,1091.07,1089.5,1089.5,1352.0
2020-10-05 12:40:00,1088.23,1089.63,1087.92,1088.67,2100.0,1088.23,1089.63,1087.92,1088.67,2100.0
2020-10-05 12:50:00,1089.74,1091.84,1089.1,1091.84,1589.0,1089.74,1091.84,1089.1,1091.84,1589.0
2020-10-05 13:00:00,1092.39,1093.68,1091.27,1091.27,1100.0,1092.39,1093.68,1091.27,1091.27,1100.0
2020-10-05 13:10:00,1090.61,1092.97,1090.61,1092.3,1485.0,1090.61,1092.97,1090.61,1092.3,1485.0
2020-10-05 13:20:00,1091.02,1091.65,1090.1,1091.26,1800.0,1091.02,1091.65,1090.1,1091.26,1800.0
2020-10-05 13:30:00,1091.36,1091.36,1086.39,1089.54,2300.0,1091.36,1091.36,1086.39,1089.54,2300.0
2020-10-05 13:40:00,1088.86,1088.86,1086.33,1086.33,2004.0,1088.86,1088.86,1086.33,1086.33,2004.0
2020-10-05 13:50:00,1085.82,1085.82,1083.01,1085.38,2200.0,1085.82,1085.82,1083.01,1085.38,2200.0
2020-10-05 14:00:00,1085.79,1087.3,1083.13,1087.3,3785.0,1085.79,1087.3,1083.13,1087.3,3785.0
2020-10-05 14:10:00,1085.87,1086.91,1085.77,1085.77,900.0,1085.87,1086.91,1085.77,1085.77,900.0
2020-10-05 14:20:00,1084.63,1087.51,1081.45,1085.17,2755.0,1084.63,1087.51,1081.45,1085.17,2755.0
2020-10-05 14:30:00,1084.33,1086.11,1083.54,1083.57,2811.0,1084.33,1086.11,1083.54,1083.57,2811.0
2020-10-05 14:40:00,1084.39,1085.2,1082.0,1084.32,3000.0,1084.39,1085.2,1082.0,1084.32,3000.0
2020-10-05 14:50:00,1084.97,1089.09,1083.74,1089.09,3285.0,1084.97,1089.09,1083.74,1089.09,3285.0
2020-10-05 15:00:00,1090.5,1091.42,1089.52,1091.26,3480.0,1090.5,1091.42,1089.52,1091.26,3480.0
2020-10-05 15:10:00,1092.4,1092.46,1089.77,1091.24,2738.0,1092.4,1092.46,1089.77,1091.24,2738.0
2020-10-05 15:20:00,1091.48,1091.59,1088.28,1090.39,5921.0,1091.48,1091.59,1088.28,1090.39,5921.0
2020-10-05 15:30:00,1088.11,1091.6,1088.11,1090.04,2297.0,1088.11,1091.6,1088.11,1090.04,2297.0
2020-10-05 15:40:00,1089.45,1090.78,1087.47,1088.33,4651.0,1089.45,1090.78,1087.47,1088.33,4651.0
2020-10-05 15:50:00,1088.5,1091.36,1087.74,1091.32,7583.0,1088.5,1091.36,1087.74,1091.32,7583.0
2020-10-06 09:30:00,1086.79,1094.15,1086.79,1091.12,6480.0,1086.79,1094.15,1086.79,1091.12,6480.0
2020-10-06 09:40:00,1092.23,1095.77,1089.36,1090.0,4966.0,1092.23,1095.77,1089.36,1090.0,4966.0
2020-10-06 09:50:00,1091.98,1102.03,1091.98,1100.73,5660.0,1091.98,1102.03,1091.98,1100.73,5660.0
2020-10-06 10:00:00,1103.0,1109.7,1101.84,1109.2,8191.0,1103.0,1109.7,1101.84,1109.2,8191.0
2020-10-06 10:10:00,1108.08,1110.97,1106.65,1108.37,3798.0,1108.08,1110.97,1106.65,1108.37,3798.0
2020-10-06 10:20:00,1110.38,1111.47,1106.51,1108.59,2908.0,1110.38,1111.47,1106.51,1108.59,2908.0
2020-10-06 10:30:00,1109.0,1111.01,1105.87,1107.47,4001.0,1109.0,1111.01,1105.87,1107.47,4001.0
2020-10-06 10:40:00,1108.87,1111.44,1103.9,1105.87,9785.0,1108.87,1111.44,1103.9,1105.87,9785.0
2020-10-06 10:50:00,1105.82,1105.83,1103.0,1103.0,1500.0,1105.82,1105.83,1103.0,1103.0,1500.0
2020-10-06 11:00:00,1103.2,1107.64,1103.2,1104.12,1350.0,1103.2,1107.64,1103.2,1104.12,1350.0
2020-10-06 11:10:00,1104.42,1107.05,1102.0,1104.81,3241.0,1104.42,1107.05,1102.0,1104.81,3241.0
2020-10-06 11:20:00,1103.83,1107.0,1100.62,1104.36,7576.0,1103.83,1107.0,1100.62,1104.36,7576.0
2020-10-06 11:30:00,1101.54,1103.19,1099.61,1101.64,3025.0,1101.54,1103.19,1099.61,1101.64,3025.0
2020-10-06 11:40:00,1100.23,1104.61,1100.07,1100.69,2300.0,1100.23,1104.61,1100.07,1100.69,2300.0
2020-10-06 11:50:00,1100.81,1103.17,1100.67,1101.53,1535.0,1100.81,1103.17,1100.67,1101.53,1535.0
2020-10-06 12:00:00,1101.61,1107.49,1101.61,1107.49,2200.0,1101.61,1107.49,1101.61,1107.49,2200.0
2020-10-06 12:10:00,1107.49,1107.5,1105.24,1106.74,1242.0,1107.49,1107.5,1105.24,1106.74,1242.0
2020-10-06 12:20:00,1107.27,1109.45,1107.27,1109.45,1600.0,1107.27,1109.45,1107.27,1109.45,1600.0
2020-10-06 12:30:00,1109.5,1112.9,1108.79,1111.02,6474.0,1109.5,1112.9,1108.79,1111.02,6474.0
2020-10-06 12:40:00,1112.9,1113.29,1111.13,1112.27,2000.0,1112.9,1113.29,1111.13,1112.27,2000.0
2020-10-06 12:50:00,1111.69,1112.78,1110.46,1111.89,4515.0,1111.69,1112.78,1110.46,1111.89,4515.0
2020-10-06 13:00:00,1112.07,1113.67,1111.35,1113.63,1379.0,1112.07,1113.67,1111.35,1113.63,1379.0
2020-10-06 13:10:00,1113.69,1114.86,1110.81,1113.0,11422.0,1113.69,1114.86,1110.81,1113.0,11422.0
2020-10-06 13:20:00,1112.37,1114.9,1110.5,1114.46,7769.0,1112.37,1114.9,1110.5,1114.46,7769.0
2020-10-06 13:30:00,1114.27,1115.01,1113.19,1114.06,1200.0,1114.27,1115.01,1113.19,1114.06,1200.0
2020-10-06 13:40:00,1114.7,1116.65,1114.07,1114.07,1819.0,1114.7,1116.65,1114.07,1114.07,1819.0
2020-10-06 13:50:00,1114.5,1115.83,1113.21,1113.21,1046.0,1114.5,1115.83,1113.21,1113.21,1046.0
2020-10-06 14:00:00,1113.64,1116.0,1112.35,1114.42,1814.0,1113.64,1116.0,1112.35,1114.42,1814.0
2020-10-06 14:10:00,1114.49,1114.6,1113.12,1113.44,1843.0,1114.49,1114.6,1113.12,1113.44,1843.0
2020-10-06 14:20:00,1113.44,1114.76,1111.73,1111.73,6754.0,1113.44,1114.76,1111.73,1111.73,6754.0
2020-10-06 14:30:00,1112.92,1113.03,1111.5,1111.94,7700.0,1112.92,1113.03,1111.5,1111.94,7700.0
2020-10-06 14:40:00,1112.13,1115.38,1111.68,1111.68,7061.0,1112.13,1115.38,1111.68,1111.68,7061.0
2020-10-06 14:50:00,1109.53,1109.53,1096.74,1104.21,6759.0,1109.53,1109.53,1096.74,1104.21,6759.0
2020-10-06 15:00:00,1101.79,1104.92,1091.2,1092.01,8096.0,1101.79,1104.92,1091.2,1092.01,8096.0
2020-10-06 15:10:00,1095.56,1103.0,1095.0,1095.0,1628.0,1095.56,1103.0,1095.0,1095.0,1628.0
2020-10-06 15:20:00,1098.7,1098.7,1087.99,1093.0,7051.0,1098.7,1098.7,1087.99,1093.0,7051.0
2020-10-06 15:30:00,1094.21,1097.54,1091.18,1094.99,14911.0,1094.21,1097.54,1091.18,1094.99,14911.0
2020-10-06 15:40:00,1095.25,1095.25,1085.89,1088.7,4600.0,1095.25,1095.25,1085.89,1088.7,4600.0
2020-10-06 15:50:00,1087.01,1093.41,1085.01,1091.39,23655.0,1087.01,1093.41,1085.01,1091.39,23655.0
2020-10-07 09:30:00,1105.7,1109.98,1096.23,1097.94,13437.0,1105.7,1109.98,1096.23,1097.94,13437.0
2020-10-07 09:40:00,1094.86,1105.0,1094.86,1105.0,4200.0,1094.86,1105.0,1094.86,1105.0,4200.0
2020-10-07 09:50:00,1106.04,1107.01,1102.0,1102.0,2669.0,1106.04,1107.01,1102.0,1102.0,2669.0
2020-10-07 10:00:00,1101.0,1103.65,1097.65,1103.01,2765.0,1101.0,1103.65,1097.65,1103.01,2765.0
2020-10-07 10:10:00,1105.76,1105.76,1096.64,1101.59,2809.0,1105.76,1105.76,1096.64,1101.59,2809.0
2020-10-07 10:20:00,1101.31,1103.89,1097.68,1101.75,4486.0,1101.31,1103.89,1097.68,1101.75,4486.0
2020-10-07 10:30:00,1097.75,1101.12,1097.75,1101.0,2161.0,1097.75,1101.12,1097.75,1101.0,2161.0
2020-10-07 10:40:00,1101.01,1106.0,1101.0,1106.0,1852.0,1101.01,1106.0,1101.0,1106.0,1852.0
2020-10-07 10:50:00,1107.68,1108.09,1106.91,1108.03,3246.0,1107.68,1108.09,1106.91,1108.03,3246.0
2020-10-07 11:00:00,1108.98,1109.0,1106.13,1107.52,5820.0,1108.98,1109.0,1106.13,1107.52,5820.0
2020-10-07 11:10:00,1106.98,1110.94,1106.97,1110.94,7323.0,1106.98,1110.94,1106.97,1110.94,7323.0
2020-10-07 11:20:00,1110.01,1113.0,1110.01,1110.87,6237.0,1110.01,1113.0,1110.01,1110.87,6237.0
2020-10-07 11:30:00,1110.72,1118.37,1110.71,1117.78,10044.0,1110.72,1118.37,1110.71,1117.78,10044.0
2020-10-07 11:40:00,1120.0,1120.0,1115.97,1117.0,3135.0,1120.0,1120.0,1115.97,1117.0,3135.0
2020-10-07 11:50:00,1117.2,1117.2,1114.45,1116.03,2777.0,1117.2,1117.2,1114.45,1116.03,2777.0
2020-10-07 12:00:00,1115.67,1117.1,1114.89,1116.16,2650.0,1115.67,1117.1,1114.89,1116.16,2650.0
2020-10-07 12:10:00,1117.84,1122.06,1117.46,1122.06,6172.0,1117.84,1122.06,1117.46,1122.06,6172.0
2020-10-07 12:20:00,1121.25,1122.62,1116.21,1118.39,5655.0,1121.25,1122.62,1116.21,1118.39,5655.0
2020-10-07 12:30:00,1119.85,1121.07,1117.91,1119.99,5458.0,1119.85,1121.07,1117.91,1119.99,5458.0
2020-10-07 12:40:00,1121.32,1124.23,1120.59,1124.23,4298.0,1121.32,1124.23,1120.59,1124.23,4298.0
2020-10-07 12:50:00,1124.87,1129.3,1123.36,1125.41,8070.0,1124.87,1129.3,1123.36,1125.41,8070.0
2020-10-07 13:00:00,1126.88,1126.88,1124.03,1125.45,2564.0,1126.88,1126.88,1124.03,1125.45,2564.0
2020-10-07 13:10:00,1125.98,1130.85,1125.61,1130.84,6313.0,1125.98,1130.85,1125.61,1130.84,6313.0
2020-10-07 13:20:00,1131.91,1133.21,1129.53,1130.0,3460.0,1131.91,1133.21,1129.53,1130.0,3460.0
2020-10-07 13:30:00,1130.5,1131.35,1129.04,1130.75,4300.0,1130.5,1131.35,1129.04,1130.75,4300.0
2020-10-07 13:40:00,1130.56,1133.69,1130.55,1133.32,2537.0,1130.56,1133.69,1130.55,1133.32,2537.0
2020-10-07 13:50:00,1133.81,1137.06,1132.02,1134.0,10011.0,1133.81,1137.06,1132.02,1134.0,10011.0
2020-10-07 14:00:00,1133.0,1133.7,1130.89,1131.85,4373.0,1133.0,1133.7,1130.89,1131.85,4373.0
2020-10-07 14:10:00,1131.41,1132.82,1129.5,1132.82,2528.0,1131.41,1132.82,1129.5,1132.82,2528.0
2020-10-07 14:20:00,1133.95,1138.39,1133.88,1135.98,9943.0,1133.95,1138.39,1133.88,1135.98,9943.0
2020-10-07 14:30:00,1136.5,1141.63,1136.5,1140.91,9907.0,1136.5,1141.63,1136.5,1140.91,9907.0
2020-10-07 14:40:00,1140.98,1143.94,1138.36,1142.88,11848.0,1140.98,1143.94,1138.36,1142.88,11848.0
2020-10-07 14:50:00,1142.59,1144.88,1142.0,1142.87,5109.0,1142.59,1144.88,1142.0,1142.87,5109.0
2020-10-07 15:00:00,1141.98,1145.51,1140.7,1143.74,9755.0,1141.98,1145.51,1140.7,1143.74,9755.0
2020-10-07 15:10:00,1145.0,1148.26,1144.97,1148.0,17006.0,1145.0,1148.26,1144.97,1148.0,17006.0
2020-10-07 15:20:00,1147.6,1149.0,1144.31,1145.14,13692.0,1147.6,1149.0,1144.31,1145.14,13692.0
2020-10-07 15:30:00,1144.99,1145.0,1135.71,1137.8,15965.0,1144.99,1145.0,1135.71,1137.8,15965.0
2020-10-07 15:40:00,1136.57,1141.42,1135.64,1140.8,7379.0,1136.57,1141.42,1135.64,1140.8,7379.0
2020-10-07 15:50:00,1141.34,1148.25,1140.86,1144.78,23748.0,1141.34,1148.25,1140.86,1144.78,23748.0
2020-10-08 09:30:00,1158.54,1169.34,1155.16,1167.75,21427.0,1158.54,1169.34,1155.16,1167.75,21427.0
2020-10-08 09:40:00,1168.22,1168.97,1152.99,1153.0,17229.0,1168.22,1168.97,1152.99,1153.0,17229.0
2020-10-08 09:50:00,1154.26,1164.47,1154.26,1159.25,8226.0,1154.26,1164.47,1154.26,1159.25,8226.0
2020-10-08 10:00:00,1161.57,1162.97,1155.12,1160.75,9635.0,1161.57,1162.97,1155.12,1160.75,9635.0
2020-10-08 10:10:00,1161.56,1165.82,1161.23,1162.54,5284.0,1161.56,1165.82,1161.23,1162.54,5284.0
2020-10-08 10:20:00,1161.11,1162.9,1156.02,1162.49,7204.0,1161.11,1162.9,1156.02,1162.49,7204.0
2020-10-08 10:30:00,1161.61,1173.44,1161.61,1171.37,12065.0,1161.61,1173.44,1161.61,1171.37,12065.0
2020-10-08 10:40:00,1171.5,1171.5,1162.93,1166.77,3839.0,1171.5,1171.5,1162.93,1166.77,3839.0
2020-10-08 10:50:00,1167.25,1169.64,1163.14,1168.97,3896.0,1167.25,1169.64,1163.14,1168.97,3896.0
2020-10-08 11:00:00,1169.1,1172.0,1167.73,1169.86,3000.0,1169.1,1172.0,1167.73,1169.86,3000.0
2020-10-08 11:10:00,1171.3,1171.82,1169.26,1170.01,2600.0,1171.3,1171.82,1169.26,1170.01,2600.0
2020-10-08 11:20:00,1169.44,1169.67,1164.35,1166.88,8504.0,1169.44,1169.67,1164.35,1166.88,8504.0
2020-10-08 11:30:00,1165.0,1166.66,1161.28,1164.93,2896.0,1165.0,1166.66,1161.28,1164.93,2896.0
2020-10-08 11:40:00,1164.95,1164.95,1162.86,1163.68,1000.0,1164.95,1164.95,1162.86,1163.68,1000.0
2020-10-08 11:50:00,1163.16,1164.83,1161.81,1163.03,4506.0,1163.16,1164.83,1161.81,1163.03,4506.0
2020-10-08 12:00:00,1165.4,1168.53,1164.61,1164.62,2020.0,1165.4,1168.53,1164.61,1164.62,2020.0
2020-10-08 12:10:00,1166.23,1167.2,1163.04,1163.05,3410.0,1166.23,1167.2,1163.04,1163.05,3410.0
2020-10-08 12:20:00,1164.69,1164.96,1162.9,1162.91,1867.0,1164.69,1164.96,1162.9,1162.91,1867.0
2020-10-08 12:30:00,1162.55,1163.38,1162.13,1162.13,600.0,1162.55,1163.38,1162.13,1162.13,600.0
2020-10-08 12:40:00,1163.65,1166.12,1162.8,1163.3,3643.0,1163.65,1166.12,1162.8,1163.3,3643.0
2020-10-08 12:50:00,1162.63,1162.63,1161.02,1161.02,500.0,1162.63,1162.63,1161.02,1161.02,500.0
2020-10-08 13:00:00,1162.27,1162.3,1156.68,1156.68,1114.0,1162.27,1162.3,1156.68,1156.68,1114.0
2020-10-08 13:10:00,1157.19,1157.92,1156.71,1156.85,1302.0,1157.19,1157.92,1156.71,1156.85,1302.0
2020-10-08 13:20:00,1156.94,1157.25,1156.0,1156.46,1000.0,1156.94,1157.25,1156.0,1156.46,1000.0
2020-10-08 13:30:00,1157.92,1157.92,1156.21,1156.84,1705.0,1157.92,1157.92,1156.21,1156.84,1705.0
2020-10-08 13:40:00,1156.07,1158.34,1155.87,1158.34,600.0,1156.07,1158.34,1155.87,1158.34,600.0
2020-10-08 13:50:00,1158.1,1158.1,1155.25,1155.25,1200.0,1158.1,1158.1,1155.25,1155.25,1200.0
2020-10-08 14:00:00,1153.49,1154.23,1152.5,1152.51,900.0,1153.49,1154.23,1152.5,1152.51,900.0
2020-10-08 14:10:00,1153.05,1156.28,1153.02,1156.27,1327.0,1153.05,1156.28,1153.02,1156.27,1327.0
2020-10-08 14:20:00,1156.45,1158.72,1156.45,1157.13,1000.0,1156.45,1158.72,1156.45,1157.13,1000.0
2020-10-08 14:30:00,1157.36,1159.9,1157.36,1159.32,2320.0,1157.36,1159.9,1157.36,1159.32,2320.0
2020-10-08 14:40:00,1159.44,1159.6,1159.0,1159.0,600.0,1159.44,1159.6,1159.0,1159.0,600.0
2020-10-08 14:50:00,1159.37,1159.5,1158.47,1159.5,1589.0,1159.37,1159.5,1158.47,1159.5,1589.0
2020-10-08 15:00:00,1158.48,1159.94,1155.81,1158.99,2000.0,1158.48,1159.94,1155.81,1158.99,2000.0
2020-10-08 15:10:00,1159.51,1159.97,1153.85,1153.85,3113.0,1159.51,1159.97,1153.85,1153.85,3113.0
2020-10-08 15:20:00,1153.89,1154.1,1152.46,1152.66,2550.0,1153.89,1154.1,1152.46,1152.66,2550.0
2020-10-08 15:30:00,1153.32,1155.61,1151.59,1152.21,3236.0,1153.32,1155.61,1151.59,1152.21,3236.0
2020-10-08 15:40:00,1151.92,1152.76,1150.72,1151.26,5429.0,1151.92,1152.76,1150.72,1151.26,5429.0
2020-10-08 15:50:00,1152.21,1160.95,1151.89,1159.62,18197.0,1152.21,1160.95,1151.89,1159.62,18197.0
2020-10-09 09:30:00,1165.13,1175.97,1162.8,1173.76,9426.0,1165.13,1175.97,1162.8,1173.76,9426.0
2020-10-09 09:40:00,1173.77,1175.95,1166.01,1172.6,8499.0,1173.77,1175.95,1166.01,1172.6,8499.0
2020-10-09 09:50:00,1173.28,1177.76,1169.67,1177.73,10021.0,1173.28,1177.76,1169.67,1177.73,10021.0
2020-10-09 10:00:00,1177.77,1182.71,1172.5,1174.55,6628.0,1177.77,1182.71,1172.5,1174.55,6628.0
2020-10-09 10:10:00,1176.25,1177.0,1172.03,1174.25,3712.0,1176.25,1177.0,1172.03,1174.25,3712.0
2020-10-09 10:20:00,1174.26,1176.0,1171.8,1174.5,9924.0,1174.26,1176.0,1171.8,1174.5,9924.0
2020-10-09 10:30:00,1175.44,1178.87,1174.5,1178.4,3767.0,1175.44,1178.87,1174.5,1178.4,3767.0
2020-10-09 10:40:00,1179.0,1181.76,1178.61,1181.76,2109.0,1179.0,1181.76,1178.61,1181.76,2109.0
2020-10-09 10:50:00,1180.1,1181.0,1179.5,1180.72,1600.0,1180.1,1181.0,1179.5,1180.72,1600.0
2020-10-09 11:00:00,1180.63,1188.97,1180.63,1187.09,8546.0,1180.63,1188.97,1180.63,1187.09,8546.0
2020-10-09 11:10:00,1185.32,1186.6,1183.36,1184.28,2204.0,1185.32,1186.6,1183.36,1184.28,2204.0
2020-10-09 11:20:00,1181.65,1186.0,1181.51,1186.0,4200.0,1181.65,1186.0,1181.51,1186.0,4200.0
2020-10-09 11:30:00,1184.77,1187.24,1184.77,1187.08,1400.0,1184.77,1187.24,1184.77,1187.08,1400.0
2020-10-09 11:40:00,1185.61,1188.74,1185.61,1188.47,2949.0,1185.61,1188.74,1185.61,1188.47,2949.0
2020-10-09 11:50:00,1189.17,1189.17,1182.9,1186.1,2315.0,1189.17,1189.17,1182.9,1186.1,2315.0
2020-10-09 12:00:00,1186.98,1192.45,1186.91,1191.84,6052.0,1186.98,1192.45,1186.91,1191.84,6052.0
2020-10-09 12:10:00,1192.39,1192.4,1190.0,1191.89,2400.0,1192.39,1192.4,1190.0,1191.89,2400.0
2020-10-09 12:20:00,1192.49,1194.24,1189.98,1191.53,2900.0,1192.49,1194.24,1189.98,1191.53,2900.0
2020-10-09 12:30:00,1190.61,1194.49,1190.02,1194.49,1500.0,1190.61,1194.49,1190.02,1194.49,1500.0
2020-10-09 12:40:00,1193.25,1195.01,1192.06,1193.99,4530.0,1193.25,1195.01,1192.06,1193.99,4530.0
2020-10-09 12:50:00,1194.0,1199.62,1193.22,1198.77,6166.0,1194.0,1199.62,1193.22,1198.77,6166.0
2020-10-09 13:00:00,1199.37,1201.0,1198.25,1199.6,5729.0,1199.37,1201.0,1198.25,1199.6,5729.0
2020-10-09 13:10:00,1199.4,1201.45,1199.39,1200.71,1260.0,1199.4,1201.45,1199.39,1200.71,1260.0
2020-10-09 13:20:00,1199.98,1200.75,1198.3,1200.75,3150.0,1199.98,1200.75,1198.3,1200.75,3150.0
2020-10-09 13:30:00,1200.02,1200.26,1198.18,1200.12,4759.0,1200.02,1200.26,1198.18,1200.12,4759.0
2020-10-09 13:40:00,1201.0,1201.89,1200.03,1200.04,2139.0,1201.0,1201.89,1200.03,1200.04,2139.0
2020-10-09 13:50:00,1200.12,1202.21,1198.34,1199.05,9226.0,1200.12,1202.21,1198.34,1199.05,9226.0
2020-10-09 14:00:00,1199.93,1200.07,1196.81,1197.51,2755.0,1199.93,1200.07,1196.81,1197.51,2755.0
2020-10-09 14:10:00,1197.63,1198.57,1196.4,1197.27,8583.0,1197.63,1198.57,1196.4,1197.27,8583.0
2020-10-09 14:20:00,1196.97,1197.0,1195.01,1195.06,2698.0,1196.97,1197.0,1195.01,1195.06,2698.0
2020-10-09 14:30:00,1194.97,1195.84,1193.25,1193.58,2200.0,1194.97,1195.84,1193.25,1193.58,2200.0
2020-10-09 14:40:00,1192.37,1195.01,1192.37,1193.9,12617.0,1192.37,1195.01,1192.37,1193.9,12617.0
2020-10-09 14:50:00,1193.55,1197.06,1192.11,1197.06,3817.0,1193.55,1197.06,1192.11,1197.06,3817.0
2020-10-09 15:00:00,1195.99,1195.99,1192.51,1193.0,2141.0,1195.99,1195.99,1192.51,1193.0,2141.0
2020-10-09 15:10:00,1192.54,1195.3,1192.54,1194.23,2050.0,1192.54,1195.3,1192.54,1194.23,2050.0
2020-10-09 15:20:00,1194.25,1196.19,1193.25,1194.3,3900.0,1194.25,1196.19,1193.25,1194.3,3900.0
2020-10-09 15:30:00,1194.01,1198.24,1193.51,1197.43,8807.0,1194.01,1198.24,1193.51,1197.43,8807.0
2020-10-09 15:40:00,1197.42,1202.99,1197.42,1200.7,12030.0,1197.42,1202.99,1197.42,1200.7,12030.0
2020-10-09 15:50:00,1201.02,1201.28,1197.77,1200.01,16365.0,1201.02,1201.28,1197.77,1200.01,16365.0
2020-10-12 09:30:00,1236.23,1236.23,1212.99,1223.41,19444.0,1236.23,1236.23,1212.99,1223.41,19444.0
2020-10-12 09:40:00,1217.41,1219.17,1201.89,1211.0,5417.0,1217.41,1219.17,1201.89,1211.0,5417.0
2020-10-12 09:50:00,1211.87,1211.87,1203.92,1207.63,7896.0,1211.87,1211.87,1203.92,1207.63,7896.0
2020-10-12 10:00:00,1208.0,1208.23,1202.0,1205.62,6593.0,1208.0,1208.23,1202.0,1205.62,6593.0
2020-10-12 10:10:00,1207.16,1217.23,1207.16,1214.0,3001.0,1207.16,1217.23,1207.16,1214.0,3001.0
2020-10-12 10:20:00,1214.56,1216.97,1213.73,1216.95,3350.0,1214.56,1216.97,1213.73,1216.95,3350.0
2020-10-12 10:30:00,1217.93,1221.92,1216.0,1221.63,4291.0,1217.93,1221.92,1216.0,1221.63,4291.0
2020-10-12 10:40:00,1221.44,1222.5,1215.36,1218.36,17852.0,1221.44,1222.5,1215.36,1218.36,17852.0
2020-10-12 10:50:00,1217.18,1220.09,1216.56,1217.52,2400.0,1217.18,1220.09,1216.56,1217.52,2400.0
2020-10-12 11:00:00,1219.7,1226.64,1219.7,1224.42,2471.0,1219.7,1226.64,1219.7,1224.42,2471.0
2020-10-12 11:10:00,1224.69,1225.96,1222.13,1223.6,4444.0,1224.69,1225.96,1222.13,1223.6,4444.0
2020-10-12 11:20:00,1225.62,1226.71,1219.73,1219.74,9903.0,1225.62,1226.71,1219.73,1219.74,9903.0
2020-10-12 11:30:00,1218.1,1222.96,1218.1,1220.32,6934.0,1218.1,1222.96,1218.1,1220.32,6934.0
2020-10-12 11:40:00,1220.37,1221.14,1216.62,1218.22,4200.0,1220.37,1221.14,1216.62,1218.22,4200.0
2020-10-12 11:50:00,1218.2,1219.04,1210.86,1213.42,7224.0,1218.2,1219.04,1210.86,1213.42,7224.0
2020-10-12 12:00:00,1213.83,1221.0,1212.02,1221.0,3587.0,1213.83,1221.0,1212.02,1221.0,3587.0
2020-10-12 12:10:00,1219.2,1222.0,1217.38,1222.0,4875.0,1219.2,1222.0,1217.38,1222.0,4875.0
2020-10-12 12:20:00,1220.39,1224.84,1220.0,1224.4,4062.0,1220.39,1224.84,1220.0,1224.4,4062.0
2020-10-12 12:30:00,1225.0,1226.0,1220.63,1223.5,4220.0,1225.0,1226.0,1220.63,1223.5,4220.0
2020-10-12 12:40:00,1223.59,1230.0,1223.59,1230.0,5781.0,1223.59,1230.0,1223.59,1230.0,5781.0
2020-10-12 12:50:00,1230.0,1230.0,1222.69,1226.36,4730.0,1230.0,1230.0,1222.69,1226.36,4730.0
2020-10-12 13:00:00,1227.0,1230.0,1225.76,1225.77,1508.0,1227.0,1230.0,1225.76,1225.77,1508.0
2020-10-12 13:10:00,1226.1,1232.37,1226.09,1230.45,2035.0,1226.1,1232.37,1226.09,1230.45,2035.0
2020-10-12 13:20:00,1229.94,1233.83,1229.93,1233.14,1859.0,1229.94,1233.83,1229.93,1233.14,1859.0
2020-10-12 13:30:00,1233.85,1233.95,1228.85,1233.05,3575.0,1233.85,1233.95,1228.85,1233.05,3575.0
2020-10-12 13:40:00,1233.75,1233.75,1229.58,1229.73,3475.0,1233.75,1233.75,1229.58,1229.73,3475.0
2020-10-12 13:50:00,1231.22,1231.22,1229.38,1230.3,1100.0,1231.22,1231.22,1229.38,1230.3,1100.0
2020-10-12 14:00:00,1230.94,1233.95,1230.16,1233.23,2810.0,1230.94,1233.95,1230.16,1233.23,2810.0
2020-10-12 14:10:00,1232.79,1235.16,1232.79,1234.14,3878.0,1232.79,1235.16,1232.79,1234.14,3878.0
2020-10-12 14:20:00,1233.25,1238.5,1233.25,1236.75,4706.0,1233.25,1238.5,1233.25,1236.75,4706.0
2020-10-12 14:30:00,1236.5,1239.01,1234.47,1238.22,3425.0,1236.5,1239.01,1234.47,1238.22,3425.0
2020-10-12 14:40:00,1238.17,1238.17,1232.22,1236.09,4728.0,1238.17,1238.17,1232.22,1236.09,4728.0
2020-10-12 14:50:00,1237.0,1237.21,1223.5,1225.33,8746.0,1237.0,1237.21,1223.5,1225.33,8746.0
2020-10-12 15:00:00,1222.99,1229.41,1222.99,1225.44,2719.0,1222.99,1229.41,1222.99,1225.44,2719.0
2020-10-12 15:10:00,1225.29,1227.07,1218.07,1220.0,6385.0,1225.29,1227.07,1218.07,1220.0,6385.0
2020-10-12 15:20:00,1221.41,1224.19,1219.59,1224.19,5020.0,1221.41,1224.19,1219.59,1224.19,5020.0
2020-10-12 15:30:00,1226.47,1226.47,1219.83,1219.83,2392.0,1226.47,1226.47,1219.83,1219.83,2392.0
2020-10-12 15:40:00,1220.33,1220.92,1218.29,1218.49,19913.0,1220.33,1220.92,1218.29,1218.49,19913.0
2020-10-12 15:50:00,1218.42,1219.39,1213.61,1215.31,16081.0,1218.42,1219.39,1213.61,1215.31,16081.0
2020-10-13 09:30:00,1227.84,1227.84,1215.0,1219.5,9802.0,1227.84,1227.84,1215.0,1219.5,9802.0
2020-10-13 09:40:00,1212.35,1219.5,1205.88,1211.72,9434.0,1212.35,1219.5,1205.88,1211.72,9434.0
2020-10-13 09:50:00,1212.43,1216.16,1202.23,1216.16,8784.0,1212.43,1216.16,1202.23,1216.16,8784.0
2020-10-13 10:00:00,1221.87,1221.95,1212.63,1216.99,8271.0,1221.87,1221.95,1212.63,1216.99,8271.0
2020-10-13 10:10:00,1218.23,1226.25,1214.43,1224.18,6169.0,1218.23,1226.25,1214.43,1224.18,6169.0
2020-10-13 10:20:00,1227.5,1235.71,1227.5,1235.0,7463.0,1227.5,1235.71,1227.5,1235.0,7463.0
2020-10-13 10:30:00,1235.0,1238.5,1234.5,1236.31,3530.0,1235.0,1238.5,1234.5,1236.31,3530.0
2020-10-13 10:40:00,1240.0,1246.5,1238.23,1245.48,8314.0,1240.0,1246.5,1238.23,1245.48,8314.0
2020-10-13 10:50:00,1245.5,1247.99,1244.17,1245.6,10868.0,1245.5,1247.99,1244.17,1245.6,10868.0
2020-10-13 11:00:00,1247.83,1248.17,1245.53,1246.55,3720.0,1247.83,1248.17,1245.53,1246.55,3720.0
2020-10-13 11:10:00,1246.43,1250.72,1246.42,1248.95,3131.0,1246.43,1250.72,1246.42,1248.95,3131.0
2020-10-13 11:20:00,1251.38,1252.0,1249.31,1251.94,5852.0,1251.38,1252.0,1249.31,1251.94,5852.0
2020-10-13 11:30:00,1252.0,1257.14,1252.0,1256.78,4049.0,1252.0,1257.14,1252.0,1256.78,4049.0
2020-10-13 11:40:00,1257.21,1257.39,1249.86,1254.98,6535.0,1257.21,1257.39,1249.86,1254.98,6535.0
2020-10-13 11:50:00,1253.78,1256.9,1253.06,1256.54,4005.0,1253.78,1256.9,1253.06,1256.54,4005.0
2020-10-13 12:00:00,1256.49,1260.87,1256.49,1260.87,3302.0,1256.49,1260.87,1256.49,1260.87,3302.0
2020-10-13 12:10:00,1260.12,1260.13,1250.33,1251.59,3265.0,1260.12,1260.13,1250.33,1251.59,3265.0
2020-10-13 12:20:00,1251.59,1258.43,1249.97,1257.66,4249.0,1251.59,1258.43,1249.97,1257.66,4249.0
2020-10-13 12:30:00,1257.29,1259.24,1253.06,1255.67,3798.0,1257.29,1259.24,1253.06,1255.67,3798.0
2020-10-13 12:40:00,1256.0,1260.0,1255.8,1259.81,3874.0,1256.0,1260.0,1255.8,1259.81,3874.0
2020-10-13 12:50:00,1260.56,1263.29,1257.28,1260.05,7407.0,1260.56,1263.29,1257.28,1260.05,7407.0
2020-10-13 13:00:00,1260.1,1260.74,1254.41,1254.42,4830.0,1260.1,1260.74,1254.41,1254.42,4830.0
2020-10-13 13:10:00,1255.63,1263.45,1255.05,1261.77,7556.0,1255.63,1263.45,1255.05,1261.77,7556.0
2020-10-13 13:20:00,1262.35,1262.62,1258.73,1261.1,2545.0,1262.35,1262.62,1258.73,1261.1,2545.0
2020-10-13 13:30:00,1260.77,1265.0,1259.84,1262.92,2070.0,1260.77,1265.0,1259.84,1262.92,2070.0
2020-10-13 13:40:00,1263.04,1264.75,1260.15,1264.59,3302.0,1263.04,1264.75,1260.15,1264.59,3302.0
2020-10-13 13:50:00,1265.0,1265.51,1255.08,1257.77,5763.0,1265.0,1265.51,1255.08,1257.77,5763.0
2020-10-13 14:00:00,1257.57,1260.07,1255.16,1255.16,4676.0,1257.57,1260.07,1255.16,1255.16,4676.0
2020-10-13 14:10:00,1254.75,1258.45,1253.29,1257.08,11375.0,1254.75,1258.45,1253.29,1257.08,11375.0
2020-10-13 14:20:00,1256.18,1259.34,1254.85,1256.47,1600.0,1256.18,1259.34,1254.85,1256.47,1600.0
2020-10-13 14:30:00,1255.11,1260.15,1254.14,1259.41,4264.0,1255.11,1260.15,1254.14,1259.41,4264.0
2020-10-13 14:40:00,1260.15,1262.27,1259.29,1260.9,4568.0,1260.15,1262.27,1259.29,1260.9,4568.0
2020-10-13 14:50:00,1262.28,1263.49,1260.02,1263.48,2600.0,1262.28,1263.49,1260.02,1263.48,2600.0
2020-10-13 15:00:00,1262.02,1269.71,1261.29,1266.5,6638.0,1262.02,1269.71,1261.29,1266.5,6638.0
2020-10-13 15:10:00,1268.12,1280.45,1268.12,1277.23,12587.0,1268.12,1280.45,1268.12,1277.23,12587.0
2020-10-13 15:20:00,1276.85,1276.86,1268.92,1269.77,10286.0,1276.85,1276.86,1268.92,1269.77,10286.0
2020-10-13 15:30:00,1270.2,1273.38,1265.88,1267.54,5930.0,1270.2,1273.38,1265.88,1267.54,5930.0
2020-10-13 15:40:00,1268.34,1273.76,1268.34,1270.55,9233.0,1268.34,1273.76,1268.34,1270.55,9233.0
2020-10-13 15:50:00,1270.21,1273.51,1264.3,1269.8,18922.0,1270.21,1273.51,1264.3,1269.8,18922.0
2020-10-14 09:30:00,1270.0,1283.97,1260.0,1266.08,20660.0,1270.0,1283.97,1260.0,1266.08,20660.0
2020-10-14 09:40:00,1268.0,1269.88,1252.36,1253.0,17054.0,1268.0,1269.88,1252.36,1253.0,17054.0
2020-10-14 09:50:00,1251.11,1260.84,1251.0,1252.35,12212.0,1251.11,1260.84,1251.0,1252.35,12212.0
2020-10-14 10:00:00,1251.83,1252.65,1243.17,1251.78,4902.0,1251.83,1252.65,1243.17,1251.78,4902.0
2020-10-14 10:10:00,1248.51,1251.84,1241.59,1245.12,7850.0,1248.51,1251.84,1241.59,1245.12,7850.0
2020-10-14 10:20:00,1246.99,1248.01,1235.05,1236.69,6878.0,1246.99,1248.01,1235.05,1236.69,6878.0
2020-10-14 10:30:00,1238.03,1241.01,1235.81,1241.0,9056.0,1238.03,1241.01,1235.81,1241.0,9056.0
2020-10-14 10:40:00,1243.29,1253.28,1243.29,1253.28,2826.0,1243.29,1253.28,1243.29,1253.28,2826.0
2020-10-14 10:50:00,1252.66,1254.78,1250.11,1250.6,2670.0,1252.66,1254.78,1250.11,1250.6,2670.0
2020-10-14 11:00:00,1250.11,1252.08,1245.11,1252.08,4100.0,1250.11,1252.08,1245.11,1252.08,4100.0
2020-10-14 11:10:00,1252.71,1252.71,1246.63,1248.52,1700.0,1252.71,1252.71,1246.63,1248.52,1700.0
2020-10-14 11:20:00,1246.19,1248.51,1241.9,1244.25,4762.0,1246.19,1248.51,1241.9,1244.25,4762.0
2020-10-14 11:30:00,1242.54,1246.07,1237.25,1238.62,5176.0,1242.54,1246.07,1237.25,1238.62,5176.0
2020-10-14 11:40:00,1240.79,1242.34,1236.81,1239.49,8464.0,1240.79,1242.34,1236.81,1239.49,8464.0
2020-10-14 11:50:00,1236.66,1237.22,1233.24,1233.72,6878.0,1236.66,1237.22,1233.24,1233.72,6878.0
2020-10-14 12:00:00,1232.53,1236.17,1228.66,1234.13,5900.0,1232.53,1236.17,1228.66,1234.13,5900.0
2020-10-14 12:10:00,1233.48,1236.33,1225.8,1225.8,3359.0,1233.48,1236.33,1225.8,1225.8,3359.0
2020-10-14 12:20:00,1226.28,1229.47,1217.17,1229.47,24799.0,1226.28,1229.47,1217.17,1229.47,24799.0
2020-10-14 12:30:00,1227.24,1235.01,1226.02,1229.14,6357.0,1227.24,1235.01,1226.02,1229.14,6357.0
2020-10-14 12:40:00,1231.52,1235.49,1230.61,1234.02,3068.0,1231.52,1235.49,1230.61,1234.02,3068.0
2020-10-14 12:50:00,1231.97,1232.82,1230.5,1232.36,1692.0,1231.97,1232.82,1230.5,1232.36,1692.0
2020-10-14 13:00:00,1232.6,1233.85,1230.7,1231.53,1526.0,1232.6,1233.85,1230.7,1231.53,1526.0
2020-10-14 13:10:00,1233.79,1237.13,1230.94,1235.53,1600.0,1233.79,1237.13,1230.94,1235.53,1600.0
2020-10-14 13:20:00,1232.63,1237.0,1232.63,1233.29,400.0,1232.63,1237.0,1232.63,1233.29,400.0
2020-10-14 13:30:00,1230.0,1233.35,1230.0,1232.7,856.0,1230.0,1233.35,1230.0,1232.7,856.0
2020-10-14 13:40:00,1234.75,1239.35,1234.75,1238.72,2792.0,1234.75,1239.35,1234.75,1238.72,2792.0
2020-10-14 13:50:00,1238.73,1238.73,1232.39,1232.39,1856.0,1238.73,1238.73,1232.39,1232.39,1856.0
2020-10-14 14:00:00,1234.59,1235.78,1230.0,1235.14,3591.0,1234.59,1235.78,1230.0,1235.14,3591.0
2020-10-14 14:10:00,1234.36,1240.78,1234.35,1235.52,2582.0,1234.36,1240.78,1234.35,1235.52,2582.0
2020-10-14 14:20:00,1235.0,1235.5,1232.71,1234.38,1557.0,1235.0,1235.5,1232.71,1234.38,1557.0
2020-10-14 14:30:00,1235.79,1235.79,1231.49,1232.88,1546.0,1235.79,1235.79,1231.49,1232.88,1546.0
2020-10-14 14:40:00,1231.59,1236.18,1227.53,1229.51,4126.0,1231.59,1236.18,1227.53,1229.51,4126.0
2020-10-14 14:50:00,1229.38,1233.51,1229.33,1233.51,1320.0,1229.38,1233.51,1229.33,1233.51,1320.0
2020-10-14 15:00:00,1233.48,1241.45,1233.43,1241.0,7601.0,1233.48,1241.45,1233.43,1241.0,7601.0
2020-10-14 15:10:00,1242.12,1243.66,1238.66,1238.73,2756.0,1242.12,1243.66,1238.66,1238.73,2756.0
2020-10-14 15:20:00,1238.99,1240.55,1235.96,1237.05,3720.0,1238.99,1240.55,1235.96,1237.05,3720.0
2020-10-14 15:30:00,1239.9,1241.92,1237.6,1240.63,6274.0,1239.9,1241.92,1237.6,1240.63,6274.0
2020-10-14 15:40:00,1241.3,1242.42,1237.05,1238.5,3235.0,1241.3,1242.42,1237.05,1238.5,3235.0
2020-10-14 15:50:00,1240.92,1243.01,1236.61,1236.61,7728.0,1240.92,1243.01,1236.61,1236.61,7728.0
2020-10-15 09:30:00,1212.13,1223.55,1206.0,1223.55,9438.0,1212.13,1223.55,1206.0,1223.55,9438.0
2020-10-15 09:40:00,1221.28,1234.0,1221.28,1228.87,5836.0,1221.28,1234.0,1221.28,1228.87,5836.0
2020-10-15 09:50:00,1229.44,1244.45,1229.43,1236.92,7740.0,1229.44,1244.45,1229.43,1236.92,7740.0
2020-10-15 10:00:00,1238.19,1242.04,1232.18,1239.86,13001.0,1238.19,1242.04,1232.18,1239.86,13001.0
2020-10-15 10:10:00,1240.11,1248.4,1236.85,1243.4,6279.0,1240.11,1248.4,1236.85,1243.4,6279.0
2020-10-15 10:20:00,1243.21,1243.21,1232.99,1233.27,5731.0,1243.21,1243.21,1232.99,1233.27,5731.0
2020-10-15 10:30:00,1233.27,1233.27,1224.84,1225.33,5689.0,1233.27,1233.27,1224.84,1225.33,5689.0
2020-10-15 10:40:00,1226.96,1226.96,1221.65,1221.65,5774.0,1226.96,1226.96,1221.65,1221.65,5774.0
2020-10-15 10:50:00,1223.22,1232.36,1222.44,1232.36,2000.0,1223.22,1232.36,1222.44,1232.36,2000.0
2020-10-15 11:00:00,1229.77,1232.42,1223.19,1229.73,1330.0,1229.77,1232.42,1223.19,1229.73,1330.0
2020-10-15 11:10:00,1229.22,1234.99,1228.95,1234.78,3100.0,1229.22,1234.99,1228.95,1234.78,3100.0
2020-10-15 11:20:00,1233.41,1234.83,1230.02,1230.02,995.0,1233.41,1234.83,1230.02,1230.02,995.0
2020-10-15 11:30:00,1228.7,1236.59,1228.7,1236.05,1500.0,1228.7,1236.59,1228.7,1236.05,1500.0
2020-10-15 11:40:00,1237.0,1237.0,1234.75,1234.92,1933.0,1237.0,1237.0,1234.75,1234.92,1933.0
2020-10-15 11:50:00,1235.0,1235.97,1231.05,1232.11,12286.0,1235.0,1235.97,1231.05,1232.11,12286.0
2020-10-15 12:00:00,1230.67,1233.52,1230.62,1231.65,2500.0,1230.67,1233.52,1230.62,1231.65,2500.0
2020-10-15 12:10:00,1230.65,1236.5,1230.51,1234.43,5592.0,1230.65,1236.5,1230.51,1234.43,5592.0
2020-10-15 12:20:00,1235.04,1237.22,1233.23,1237.22,3630.0,1235.04,1237.22,1233.23,1237.22,3630.0
2020-10-15 12:30:00,1237.18,1240.0,1236.2,1239.46,7349.0,1237.18,1240.0,1236.2,1239.46,7349.0
2020-10-15 12:40:00,1238.41,1239.89,1236.0,1238.22,3000.0,1238.41,1239.89,1236.0,1238.22,3000.0
2020-10-15 12:50:00,1238.35,1244.95,1238.35,1242.72,2800.0,1238.35,1244.95,1238.35,1242.72,2800.0
2020-10-15 13:00:00,1242.23,1242.5,1240.05,1241.5,2297.0,1242.23,1242.5,1240.05,1241.5,2297.0
2020-10-15 13:10:00,1241.0,1241.0,1237.17,1237.18,4166.0,1241.0,1241.0,1237.17,1237.18,4166.0
2020-10-15 13:20:00,1236.58,1238.49,1235.4,1238.47,3903.0,1236.58,1238.49,1235.4,1238.47,3903.0
2020-10-15 13:30:00,1236.03,1241.03,1236.02,1241.03,1700.0,1236.03,1241.03,1236.02,1241.03,1700.0
2020-10-15 13:40:00,1241.89,1244.83,1241.47,1242.79,3800.0,1241.89,1244.83,1241.47,1242.79,3800.0
2020-10-15 13:50:00,1243.87,1244.89,1243.87,1244.5,900.0,1243.87,1244.89,1243.87,1244.5,900.0
2020-10-15 14:00:00,1246.0,1246.0,1245.16,1245.17,800.0,1246.0,1246.0,1245.16,1245.17,800.0
2020-10-15 14:10:00,1245.41,1246.49,1243.73,1246.11,4203.0,1245.41,1246.49,1243.73,1246.11,4203.0
2020-10-15 14:20:00,1246.13,1250.39,1246.13,1248.26,6629.0,1246.13,1250.39,1246.13,1248.26,6629.0
2020-10-15 14:30:00,1248.25,1249.79,1245.25,1245.26,1926.0,1248.25,1249.79,1245.25,1245.26,1926.0
2020-10-15 14:40:00,1245.92,1245.96,1244.41,1245.63,1812.0,1245.92,1245.96,1244.41,1245.63,1812.0
2020-10-15 14:50:00,1245.73,1252.48,1245.73,1252.48,5833.0,1245.73,1252.48,1245.73,1252.48,5833.0
2020-10-15 15:00:00,1251.96,1256.75,1251.96,1255.66,3921.0,1251.96,1256.75,1251.96,1255.66,3921.0
2020-10-15 15:10:00,1255.73,1259.01,1252.54,1256.84,4410.0,1255.73,1259.01,1252.54,1256.84,4410.0
2020-10-15 15:20:00,1257.82,1261.92,1257.04,1258.87,5109.0,1257.82,1261.92,1257.04,1258.87,5109.0
2020-10-15 15:30:00,1259.0,1259.01,1254.58,1255.45,5962.0,1259.0,1259.01,1254.58,1255.45,5962.0
2020-10-15 15:40:00,1256.02,1260.62,1253.04,1253.68,8174.0,1256.02,1260.62,1253.04,1253.68,8174.0
2020-10-15 15:50:00,1254.76,1258.75,1253.71,1257.99,16425.0,1254.76,1258.75,1253.71,1257.99,16425.0
2020-10-16 09:30:00,1271.59,1273.06,1258.05,1258.05,19905.0,1271.59,1273.06,1258.05,1258.05,19905.0
2020-10-16 09:40:00,1263.73,1267.44,1260.75,1264.06,3593.0,1263.73,1267.44,1260.75,1264.06,3593.0
2020-10-16 09:50:00,1260.95,1268.42,1260.05,1268.0,5733.0,1260.95,1268.42,1260.05,1268.0,5733.0
2020-10-16 10:00:00,1269.0,1270.07,1264.99,1266.53,3500.0,1269.0,1270.07,1264.99,1266.53,3500.0
2020-10-16 10:10:00,1265.24,1277.89,1265.24,1277.67,5995.0,1265.24,1277.89,1265.24,1277.67,5995.0
2020-10-16 10:20:00,1275.65,1279.9,1275.0,1278.59,2963.0,1275.65,1279.9,1275.0,1278.59,2963.0
2020-10-16 10:30:00,1277.47,1280.52,1269.95,1275.84,4689.0,1277.47,1280.52,1269.95,1275.84,4689.0
2020-10-16 10:40:00,1278.17,1278.94,1269.27,1269.27,4061.0,1278.17,1278.94,1269.27,1269.27,4061.0
2020-10-16 10:50:00,1268.91,1273.0,1268.91,1272.05,3467.0,1268.91,1273.0,1268.91,1272.05,3467.0
2020-10-16 11:00:00,1272.57,1273.79,1267.0,1269.21,7345.0,1272.57,1273.79,1267.0,1269.21,7345.0
2020-10-16 11:10:00,1270.48,1273.71,1264.99,1265.0,6967.0,1270.48,1273.71,1264.99,1265.0,6967.0
2020-10-16 11:20:00,1262.2,1263.62,1260.0,1263.53,3337.0,1262.2,1263.62,1260.0,1263.53,3337.0
2020-10-16 11:30:00,1263.13,1268.87,1263.13,1265.52,2084.0,1263.13,1268.87,1263.13,1265.52,2084.0
2020-10-16 11:40:00,1264.27,1269.13,1264.26,1267.62,1200.0,1264.27,1269.13,1264.26,1267.62,1200.0
2020-10-16 11:50:00,1270.0,1272.41,1268.47,1272.4,4300.0,1270.0,1272.41,1268.47,1272.4,4300.0
2020-10-16 12:00:00,1272.53,1272.53,1264.99,1265.0,2200.0,1272.53,1272.53,1264.99,1265.0,2200.0
2020-10-16 12:10:00,1265.67,1268.39,1262.61,1266.46,2229.0,1265.67,1268.39,1262.61,1266.46,2229.0
2020-10-16 12:20:00,1268.41,1268.41,1265.34,1267.24,2298.0,1268.41,1268.41,1265.34,1267.24,2298.0
2020-10-16 12:30:00,1266.99,1266.99,1263.25,1263.25,2777.0,1266.99,1266.99,1263.25,1263.25,2777.0
2020-10-16 12:40:00,1262.08,1262.92,1260.0,1262.54,1400.0,1262.08,1262.92,1260.0,1262.54,1400.0
2020-10-16 12:50:00,1261.23,1264.53,1260.4,1264.19,3244.0,1261.23,1264.53,1260.4,1264.19,3244.0
2020-10-16 13:00:00,1263.96,1270.0,1263.96,1270.0,3790.0,1263.96,1270.0,1263.96,1270.0,3790.0
2020-10-16 13:10:00,1269.54,1271.41,1268.79,1271.41,1200.0,1269.54,1271.41,1268.79,1271.41,1200.0
2020-10-16 13:20:00,1270.7,1272.0,1269.15,1269.91,1771.0,1270.7,1272.0,1269.15,1269.91,1771.0
2020-10-16 13:30:00,1269.54,1272.0,1268.99,1270.26,3151.0,1269.54,1272.0,1268.99,1270.26,3151.0
2020-10-16 13:40:00,1270.76,1271.34,1270.75,1271.33,950.0,1270.76,1271.34,1270.75,1271.33,950.0
2020-10-16 13:50:00,1272.41,1272.41,1269.94,1269.94,500.0,1272.41,1272.41,1269.94,1269.94,500.0
2020-10-16 14:00:00,1270.59,1271.44,1267.41,1269.75,2504.0,1270.59,1271.44,1267.41,1269.75,2504.0
2020-10-16 14:10:00,1269.73,1272.0,1268.99,1269.22,1200.0,1269.73,1272.0,1268.99,1269.22,1200.0
2020-10-16 14:20:00,1268.67,1268.67,1266.72,1267.25,1200.0,1268.67,1268.67,1266.72,1267.25,1200.0
2020-10-16 14:30:00,1267.13,1268.04,1266.6,1268.04,1296.0,1267.13,1268.04,1266.6,1268.04,1296.0
2020-10-16 14:40:00,1268.2,1268.2,1266.26,1266.52,1300.0,1268.2,1268.2,1266.26,1266.52,1300.0
2020-10-16 14:50:00,1266.75,1271.31,1266.75,1269.69,3411.0,1266.75,1271.31,1266.75,1269.69,3411.0
2020-10-16 15:00:00,1270.76,1272.0,1268.65,1270.02,12963.0,1270.76,1272.0,1268.65,1270.02,12963.0
2020-10-16 15:10:00,1269.94,1271.9,1269.14,1271.21,2625.0,1269.94,1271.9,1269.14,1271.21,2625.0
2020-10-16 15:20:00,1271.63,1271.92,1269.08,1271.42,5408.0,1271.63,1271.92,1269.08,1271.42,5408.0
2020-10-16 15:30:00,1270.0,1274.51,1268.71,1274.51,9977.0,1270.0,1274.51,1268.71,1274.51,9977.0
2020-10-16 15:40:00,1273.09,1274.23,1270.08,1272.0,15154.0,1273.09,1274.23,1270.08,1272.0,15154.0
2020-10-16 15:50:00,1272.0,1273.13,1267.29,1272.5,23712.0,1272.0,1273.13,1267.29,1272.5,23712.0
2020-10-19 09:30:00,1274.54,1292.52,1271.42,1285.81,25480.0,1274.54,1292.52,1271.42,1285.81,25480.0
2020-10-19 09:40:00,1286.32,1295.01,1282.46,1285.03,7206.0,1286.32,1295.01,1282.46,1285.03,7206.0
2020-10-19 09:50:00,1286.55,1286.55,1274.11,1277.99,5480.0,1286.55,1286.55,1274.11,1277.99,5480.0
2020-10-19 10:00:00,1277.1,1281.67,1273.54,1273.55,10928.0,1277.1,1281.67,1273.54,1273.55,10928.0
2020-10-19 10:10:00,1273.48,1277.45,1267.85,1270.61,5455.0,1273.48,1277.45,1267.85,1270.61,5455.0
2020-10-19 10:20:00,1270.0,1281.64,1268.69,1280.26,4650.0,1270.0,1281.64,1268.69,1280.26,4650.0
2020-10-19 10:30:00,1280.95,1281.87,1273.32,1274.63,4697.0,1280.95,1281.87,1273.32,1274.63,4697.0
2020-10-19 10:40:00,1273.86,1274.7,1268.89,1270.8,7704.0,1273.86,1274.7,1268.89,1270.8,7704.0
2020-10-19 10:50:00,1272.48,1279.13,1268.2,1275.51,7587.0,1272.48,1279.13,1268.2,1275.51,7587.0
2020-10-19 11:00:00,1276.68,1284.0,1276.67,1284.0,2750.0,1276.68,1284.0,1276.67,1284.0,2750.0
2020-10-19 11:10:00,1285.15,1287.69,1283.77,1287.1,2300.0,1285.15,1287.69,1283.77,1287.1,2300.0
2020-10-19 11:20:00,1286.83,1287.46,1280.34,1287.46,3156.0,1286.83,1287.46,1280.34,1287.46,3156.0
2020-10-19 11:30:00,1287.75,1292.26,1284.61,1291.64,2100.0,1287.75,1292.26,1284.61,1291.64,2100.0
2020-10-19 11:40:00,1290.87,1294.09,1286.71,1286.72,3810.0,1290.87,1294.09,1286.71,1286.72,3810.0
2020-10-19 11:50:00,1287.01,1290.52,1286.72,1289.54,2100.0,1287.01,1290.52,1286.72,1289.54,2100.0
2020-10-19 12:00:00,1289.42,1297.9,1287.38,1294.1,7765.0,1289.42,1297.9,1287.38,1294.1,7765.0
2020-10-19 12:10:00,1294.98,1294.98,1287.17,1288.91,4155.0,1294.98,1294.98,1287.17,1288.91,4155.0
2020-10-19 12:20:00,1288.83,1289.83,1282.2,1289.83,2800.0,1288.83,1289.83,1282.2,1289.83,2800.0
2020-10-19 12:30:00,1289.92,1290.08,1286.61,1289.98,5000.0,1289.92,1290.08,1286.61,1289.98,5000.0
2020-10-19 12:40:00,1290.14,1294.96,1290.14,1294.91,2700.0,1290.14,1294.96,1290.14,1294.91,2700.0
2020-10-19 12:50:00,1292.21,1294.91,1290.13,1293.07,4010.0,1292.21,1294.91,1290.13,1293.07,4010.0
2020-10-19 13:00:00,1293.86,1294.54,1291.31,1294.54,3366.0,1293.86,1294.54,1291.31,1294.54,3366.0
2020-10-19 13:10:00,1295.0,1297.65,1293.83,1296.51,5840.0,1295.0,1297.65,1293.83,1296.51,5840.0
2020-10-19 13:20:00,1296.66,1298.81,1295.83,1298.3,7053.0,1296.66,1298.81,1295.83,1298.3,7053.0
2020-10-19 13:30:00,1298.59,1298.59,1293.82,1294.63,4744.0,1298.59,1298.59,1293.82,1294.63,4744.0
2020-10-19 13:40:00,1294.64,1295.15,1291.33,1291.66,7012.0,1294.64,1295.15,1291.33,1291.66,7012.0
2020-10-19 13:50:00,1291.26,1295.23,1291.26,1292.28,19483.0,1291.26,1295.23,1291.26,1292.28,19483.0
2020-10-19 14:00:00,1290.0,1290.94,1286.7,1289.81,5246.0,1290.0,1290.94,1286.7,1289.81,5246.0
2020-10-19 14:10:00,1286.41,1290.36,1286.07,1286.96,3868.0,1286.41,1290.36,1286.07,1286.96,3868.0
2020-10-19 14:20:00,1288.5,1293.79,1285.78,1293.79,18342.0,1288.5,1293.79,1285.78,1293.79,18342.0
2020-10-19 14:30:00,1291.11,1293.62,1284.46,1285.05,7078.0,1291.11,1293.62,1284.46,1285.05,7078.0
2020-10-19 14:40:00,1284.54,1286.17,1278.15,1278.58,14830.0,1284.54,1286.17,1278.15,1278.58,14830.0
2020-10-19 14:50:00,1278.15,1286.81,1278.0,1280.0,12631.0,1278.15,1286.81,1278.0,1280.0,12631.0
2020-10-19 15:00:00,1279.74,1281.22,1269.05,1272.45,17783.0,1279.74,1281.22,1269.05,1272.45,17783.0
2020-10-19 15:10:00,1273.62,1276.5,1268.34,1269.89,7437.0,1273.62,1276.5,1268.34,1269.89,7437.0
2020-10-19 15:20:00,1268.01,1270.97,1266.78,1269.56,14479.0,1268.01,1270.97,1266.78,1269.56,14479.0
2020-10-19 15:30:00,1270.53,1273.9,1267.63,1273.88,6863.0,1270.53,1273.9,1267.63,1273.88,6863.0
2020-10-19 15:40:00,1272.01,1276.13,1268.51,1276.12,14650.0,1272.01,1276.13,1268.51,1276.12,14650.0
2020-10-19 15:50:00,1277.0,1286.92,1273.98,1283.33,35465.0,1277.0,1286.92,1273.98,1283.33,35465.0
2020-10-20 09:30:00,1297.49,1311.28,1295.01,1303.97,29486.0,1297.49,1311.28,1295.01,1303.97,29486.0
2020-10-20 09:40:00,1303.48,1311.5,1303.27,1309.58,5643.0,1303.48,1311.5,1303.27,1309.58,5643.0
2020-10-20 09:50:00,1310.08,1330.0,1309.36,1330.0,16716.0,1310.08,1330.0,1309.36,1330.0,16716.0
2020-10-20 10:00:00,1331.0,1352.59,1325.02,1328.27,36526.0,1331.0,1352.59,1325.02,1328.27,36526.0
2020-10-20 10:10:00,1327.78,1334.57,1322.25,1332.97,11629.0,1327.78,1334.57,1322.25,1332.97,11629.0
2020-10-20 10:20:00,1331.89,1337.14,1322.86,1323.0,9913.0,1331.89,1337.14,1322.86,1323.0,9913.0
2020-10-20 10:30:00,1324.1,1328.3,1323.39,1325.23,5000.0,1324.1,1328.3,1323.39,1325.23,5000.0
2020-10-20 10:40:00,1325.69,1333.8,1325.68,1330.46,4571.0,1325.69,1333.8,1325.68,1330.46,4571.0
2020-10-20 10:50:00,1330.46,1334.76,1329.77,1332.97,3951.0,1330.46,1334.76,1329.77,1332.97,3951.0
2020-10-20 11:00:00,1331.2,1335.45,1327.69,1335.05,5254.0,1331.2,1335.45,1327.69,1335.05,5254.0
2020-10-20 11:10:00,1336.65,1345.0,1336.65,1340.7,7167.0,1336.65,1345.0,1336.65,1340.7,7167.0
2020-10-20 11:20:00,1339.24,1346.37,1339.0,1339.53,8191.0,1339.24,1346.37,1339.0,1339.53,8191.0
2020-10-20 11:30:00,1338.6,1341.59,1336.99,1340.25,5425.0,1338.6,1341.59,1336.99,1340.25,5425.0
2020-10-20 11:40:00,1340.88,1341.95,1337.28,1339.0,8386.0,1340.88,1341.95,1337.28,1339.0,8386.0
2020-10-20 11:50:00,1339.94,1343.45,1338.9,1343.45,5830.0,1339.94,1343.45,1338.9,1343.45,5830.0
2020-10-20 12:00:00,1345.21,1348.01,1343.96,1347.0,2910.0,1345.21,1348.01,1343.96,1347.0,2910.0
2020-10-20 12:10:00,1346.38,1351.01,1346.38,1350.6,6542.0,1346.38,1351.01,1346.38,1350.6,6542.0
2020-10-20 12:20:00,1352.06,1361.0,1352.0,1358.78,9022.0,1352.06,1361.0,1352.0,1358.78,9022.0
2020-10-20 12:30:00,1359.74,1362.98,1355.21,1360.34,11754.0,1359.74,1362.98,1355.21,1360.34,11754.0
2020-10-20 12:40:00,1360.55,1363.69,1358.57,1360.0,12411.0,1360.55,1363.69,1358.57,1360.0,12411.0
2020-10-20 12:50:00,1359.37,1360.81,1358.0,1359.96,11362.0,1359.37,1360.81,1358.0,1359.96,11362.0
2020-10-20 13:00:00,1360.1,1372.96,1360.09,1372.0,8984.0,1360.1,1372.96,1360.09,1372.0,8984.0
2020-10-20 13:10:00,1371.49,1378.5,1367.48,1372.37,14310.0,1371.49,1378.5,1367.48,1372.37,14310.0
2020-10-20 13:20:00,1373.58,1373.6,1360.85,1364.56,24152.0,1373.58,1373.6,1360.85,1364.56,24152.0
2020-10-20 13:30:00,1364.04,1366.0,1360.78,1363.13,7020.0,1364.04,1366.0,1360.78,1363.13,7020.0
2020-10-20 13:40:00,1363.1,1367.68,1363.0,1363.99,6070.0,1363.1,1367.68,1363.0,1363.99,6070.0
2020-10-20 13:50:00,1363.45,1364.8,1350.79,1357.03,8164.0,1363.45,1364.8,1350.79,1357.03,8164.0
2020-10-20 14:00:00,1358.99,1362.12,1353.29,1358.17,11942.0,1358.99,1362.12,1353.29,1358.17,11942.0
2020-10-20 14:10:00,1357.96,1363.77,1356.0,1362.0,5375.0,1357.96,1363.77,1356.0,1362.0,5375.0
2020-10-20 14:20:00,1361.81,1361.81,1358.3,1358.82,2160.0,1361.81,1361.81,1358.3,1358.82,2160.0
2020-10-20 14:30:00,1357.84,1361.1,1354.13,1355.69,6606.0,1357.84,1361.1,1354.13,1355.69,6606.0
2020-10-20 14:40:00,1355.75,1357.31,1344.9,1346.97,7578.0,1355.75,1357.31,1344.9,1346.97,7578.0
2020-10-20 14:50:00,1346.45,1347.24,1344.76,1346.0,3674.0,1346.45,1347.24,1344.76,1346.0,3674.0
2020-10-20 15:00:00,1347.06,1350.83,1342.21,1344.15,4175.0,1347.06,1350.83,1342.21,1344.15,4175.0
2020-10-20 15:10:00,1340.32,1340.33,1332.05,1338.0,9596.0,1340.32,1340.33,1332.05,1338.0,9596.0
2020-10-20 15:20:00,1335.92,1339.48,1333.24,1335.64,3680.0,1335.92,1339.48,1333.24,1335.64,3680.0
2020-10-20 15:30:00,1335.71,1337.6,1330.71,1333.0,6546.0,1335.71,1337.6,1330.71,1333.0,6546.0
2020-10-20 15:40:00,1333.19,1339.81,1328.01,1328.01,8599.0,1333.19,1339.81,1328.01,1328.01,8599.0
2020-10-20 15:50:00,1329.5,1336.54,1329.5,1332.26,13131.0,1329.5,1336.54,1329.5,1332.26,13131.0
2020-10-21 09:30:00,1334.87,1374.94,1333.43,1367.0,30018.0,1334.87,1374.94,1333.43,1367.0,30018.0
2020-10-21 09:40:00,1370.0,1373.54,1362.31,1365.29,32757.0,1370.0,1373.54,1362.31,1365.29,32757.0
2020-10-21 09:50:00,1361.83,1370.27,1356.99,1368.85,7098.0,1361.83,1370.27,1356.99,1368.85,7098.0
2020-10-21 10:00:00,1369.0,1369.88,1362.4,1365.38,5950.0,1369.0,1369.88,1362.4,1365.38,5950.0
2020-10-21 10:10:00,1365.11,1368.97,1364.96,1368.29,2100.0,1365.11,1368.97,1364.96,1368.29,2100.0
2020-10-21 10:20:00,1365.5,1367.23,1356.97,1356.98,5236.0,1365.5,1367.23,1356.97,1356.98,5236.0
2020-10-21 10:30:00,1355.04,1361.84,1355.04,1360.99,5328.0,1355.04,1361.84,1355.04,1360.99,5328.0
2020-10-21 10:40:00,1359.62,1359.74,1346.22,1347.49,8617.0,1359.62,1359.74,1346.22,1347.49,8617.0
2020-10-21 10:50:00,1347.5,1352.01,1333.43,1333.44,7888.0,1347.5,1352.01,1333.43,1333.44,7888.0
2020-10-21 11:00:00,1334.73,1341.34,1331.01,1336.09,8021.0,1334.73,1341.34,1331.01,1336.09,8021.0
2020-10-21 11:10:00,1333.81,1335.0,1314.8,1316.06,11983.0,1333.81,1335.0,1314.8,1316.06,11983.0
2020-10-21 11:20:00,1316.0,1322.47,1312.99,1319.86,5876.0,1316.0,1322.47,1312.99,1319.86,5876.0
2020-10-21 11:30:00,1322.13,1327.61,1321.1,1326.53,3010.0,1322.13,1327.61,1321.1,1326.53,3010.0
2020-10-21 11:40:00,1331.0,1331.57,1327.26,1328.99,3210.0,1331.0,1331.57,1327.26,1328.99,3210.0
2020-10-21 11:50:00,1330.0,1330.0,1318.0,1318.44,2555.0,1330.0,1330.0,1318.0,1318.44,2555.0
2020-10-21 12:00:00,1313.49,1315.01,1303.6,1306.99,9970.0,1313.49,1315.01,1303.6,1306.99,9970.0
2020-10-21 12:10:00,1305.15,1313.14,1303.05,1311.35,5460.0,1305.15,1313.14,1303.05,1311.35,5460.0
2020-10-21 12:20:00,1311.83,1318.22,1307.53,1310.14,6791.0,1311.83,1318.22,1307.53,1310.14,6791.0
2020-10-21 12:30:00,1311.65,1311.65,1304.0,1307.6,3264.0,1311.65,1311.65,1304.0,1307.6,3264.0
2020-10-21 12:40:00,1305.59,1306.28,1303.19,1303.48,2890.0,1305.59,1306.28,1303.19,1303.48,2890.0
2020-10-21 12:50:00,1303.99,1305.98,1303.14,1304.45,2900.0,1303.99,1305.98,1303.14,1304.45,2900.0
2020-10-21 13:00:00,1301.07,1304.08,1296.51,1303.11,6290.0,1301.07,1304.08,1296.51,1303.11,6290.0
2020-10-21 13:10:00,1303.52,1304.73,1303.0,1304.3,1536.0,1303.52,1304.73,1303.0,1304.3,1536.0
2020-10-21 13:20:00,1303.44,1303.44,1297.04,1299.1,4669.0,1303.44,1303.44,1297.04,1299.1,4669.0
2020-10-21 13:30:00,1299.48,1305.0,1297.41,1297.41,3362.0,1299.48,1305.0,1297.41,1297.41,3362.0
2020-10-21 13:40:00,1296.05,1300.0,1295.06,1295.07,6992.0,1296.05,1300.0,1295.06,1295.07,6992.0
2020-10-21 13:50:00,1298.21,1299.5,1295.98,1295.98,3224.0,1298.21,1299.5,1295.98,1295.98,3224.0
2020-10-21 14:00:00,1297.67,1298.69,1292.23,1294.71,5183.0,1297.67,1298.69,1292.23,1294.71,5183.0
2020-10-21 14:10:00,1294.09,1296.62,1292.13,1292.28,2162.0,1294.09,1296.62,1292.13,1292.28,2162.0
2020-10-21 14:20:00,1290.6,1294.0,1286.77,1291.58,5822.0,1290.6,1294.0,1286.77,1291.58,5822.0
2020-10-21 14:30:00,1291.58,1297.74,1288.16,1296.37,4550.0,1291.58,1297.74,1288.16,1296.37,4550.0
2020-10-21 14:40:00,1298.56,1302.9,1297.03,1302.9,10500.0,1298.56,1302.9,1297.03,1302.9,10500.0
2020-10-21 14:50:00,1301.59,1304.5,1300.0,1302.25,3518.0,1301.59,1304.5,1300.0,1302.25,3518.0
2020-10-21 15:00:00,1301.5,1302.87,1295.01,1297.5,4833.0,1301.5,1302.87,1295.01,1297.5,4833.0
2020-10-21 15:10:00,1297.82,1303.01,1297.82,1299.0,3048.0,1297.82,1303.01,1297.82,1299.0,3048.0
2020-10-21 15:20:00,1300.0,1305.94,1297.99,1303.02,6925.0,1300.0,1305.94,1297.99,1303.02,6925.0
2020-10-21 15:30:00,1304.39,1306.11,1288.85,1301.52,13558.0,1304.39,1306.11,1288.85,1301.52,13558.0
2020-10-21 15:40:00,1303.34,1304.79,1297.34,1299.33,8650.0,1303.34,1304.79,1297.34,1299.33,8650.0
2020-10-21 15:50:00,1302.0,1304.92,1295.45,1299.07,25698.0,1302.0,1304.92,1295.45,1299.07,25698.0
2020-10-22 09:30:00,1293.67,1312.15,1293.67,1307.92,10816.0,1293.67,1312.15,1293.67,1307.92,10816.0
2020-10-22 09:40:00,1306.19,1316.0,1296.78,1296.79,13974.0,1306.19,1316.0,1296.78,1296.79,13974.0
2020-10-22 09:50:00,1297.5,1300.61,1292.49,1294.33,6786.0,1297.5,1300.61,1292.49,1294.33,6786.0
2020-10-22 10:00:00,1294.85,1311.83,1294.33,1307.28,7641.0,1294.85,1311.83,1294.33,1307.28,7641.0
2020-10-22 10:10:00,1309.39,1309.44,1295.48,1296.13,9268.0,1309.39,1309.44,1295.48,1296.13,9268.0
2020-10-22 10:20:00,1296.13,1297.26,1281.32,1283.9,9890.0,1296.13,1297.26,1281.32,1283.9,9890.0
2020-10-22 10:30:00,1282.08,1282.08,1269.4,1273.6,12613.0,1282.08,1282.08,1269.4,1273.6,12613.0
2020-10-22 10:40:00,1273.67,1280.74,1271.25,1275.96,7716.0,1273.67,1280.74,1271.25,1275.96,7716.0
2020-10-22 10:50:00,1276.98,1282.37,1275.81,1280.0,4286.0,1276.98,1282.37,1275.81,1280.0,4286.0
2020-10-22 11:00:00,1280.96,1285.51,1276.46,1276.46,4704.0,1280.96,1285.51,1276.46,1276.46,4704.0
2020-10-22 11:10:00,1275.49,1284.51,1275.49,1284.51,1261.0,1275.49,1284.51,1275.49,1284.51,1261.0
2020-10-22 11:20:00,1286.13,1292.58,1286.13,1291.0,4537.0,1286.13,1292.58,1286.13,1291.0,4537.0
2020-10-22 11:30:00,1291.82,1291.87,1282.62,1286.58,3211.0,1291.82,1291.87,1282.62,1286.58,3211.0
2020-10-22 11:40:00,1287.54,1295.85,1287.53,1295.84,2538.0,1287.54,1295.85,1287.53,1295.84,2538.0
2020-10-22 11:50:00,1296.43,1296.43,1291.02,1291.97,1600.0,1296.43,1296.43,1291.02,1291.97,1600.0
2020-10-22 12:00:00,1289.77,1293.34,1289.77,1292.22,700.0,1289.77,1293.34,1289.77,1292.22,700.0
2020-10-22 12:10:00,1292.0,1294.0,1290.78,1290.78,800.0,1292.0,1294.0,1290.78,1290.78,800.0
2020-10-22 12:20:00,1289.14,1289.14,1286.17,1286.84,1202.0,1289.14,1289.14,1286.17,1286.84,1202.0
2020-10-22 12:30:00,1287.45,1288.11,1280.02,1280.02,3795.0,1287.45,1288.11,1280.02,1280.02,3795.0
2020-10-22 12:40:00,1280.19,1282.07,1277.85,1282.06,1100.0,1280.19,1282.07,1277.85,1282.06,1100.0
2020-10-22 12:50:00,1282.84,1285.0,1282.84,1284.75,593.0,1282.84,1285.0,1282.84,1284.75,593.0
2020-10-22 13:00:00,1283.98,1288.84,1283.97,1288.84,1200.0,1283.98,1288.84,1283.97,1288.84,1200.0
2020-10-22 13:10:00,1290.84,1294.66,1290.69,1293.75,2022.0,1290.84,1294.66,1290.69,1293.75,2022.0
2020-10-22 13:20:00,1293.39,1293.4,1289.02,1289.02,3988.0,1293.39,1293.4,1289.02,1289.02,3988.0
2020-10-22 13:30:00,1290.0,1291.85,1290.0,1291.85,700.0,1290.0,1291.85,1290.0,1291.85,700.0
2020-10-22 13:40:00,1290.85,1293.95,1290.39,1290.39,800.0,1290.85,1293.95,1290.39,1290.39,800.0
2020-10-22 13:50:00,1291.37,1292.25,1288.5,1289.48,2688.0,1291.37,1292.25,1288.5,1289.48,2688.0
2020-10-22 14:00:00,1290.69,1292.11,1289.77,1291.08,1100.0,1290.69,1292.11,1289.77,1291.08,1100.0
2020-10-22 14:10:00,1290.92,1297.35,1290.91,1297.35,2719.0,1290.92,1297.35,1290.91,1297.35,2719.0
2020-10-22 14:20:00,1295.98,1296.87,1294.83,1294.96,3400.0,1295.98,1296.87,1294.83,1294.96,3400.0
2020-10-22 14:30:00,1291.98,1293.4,1290.81,1292.75,1616.0,1291.98,1293.4,1290.81,1292.75,1616.0
2020-10-22 14:40:00,1292.24,1292.72,1290.62,1291.38,1300.0,1292.24,1292.72,1290.62,1291.38,1300.0
2020-10-22 14:50:00,1290.27,1295.47,1290.11,1293.11,1920.0,1290.27,1295.47,1290.11,1293.11,1920.0
2020-10-22 15:00:00,1292.3,1292.35,1289.38,1290.1,900.0,1292.3,1292.35,1289.38,1290.1,900.0
2020-10-22 15:10:00,1288.54,1289.88,1286.31,1289.88,1502.0,1288.54,1289.88,1286.31,1289.88,1502.0
2020-10-22 15:20:00,1291.11,1291.11,1288.72,1289.48,3399.0,1291.11,1291.11,1288.72,1289.48,3399.0
2020-10-22 15:30:00,1288.71,1293.0,1288.23,1288.23,3929.0,1288.71,1293.0,1288.23,1288.23,3929.0
2020-10-22 15:40:00,1288.87,1290.85,1285.3,1286.43,3826.0,1288.87,1290.85,1285.3,1286.43,3826.0
2020-10-22 15:50:00,1287.99,1297.1,1287.99,1293.77,22493.0,1287.99,1297.1,1287.99,1293.77,22493.0
2020-10-23 09:30:00,1300.01,1309.23,1285.56,1285.57,7163.0,1300.01,1309.23,1285.56,1285.57,7163.0
2020-10-23 09:40:00,1288.0,1290.0,1283.42,1286.93,5650.0,1288.0,1290.0,1283.42,1286.93,5650.0
2020-10-23 09:50:00,1285.0,1291.65,1282.74,1290.0,5392.0,1285.0,1291.65,1282.74,1290.0,5392.0
2020-10-23 10:00:00,1289.88,1296.22,1286.83,1296.22,3346.0,1289.88,1296.22,1286.83,1296.22,3346.0
2020-10-23 10:10:00,1295.32,1304.99,1293.72,1304.99,3807.0,1295.32,1304.99,1293.72,1304.99,3807.0
2020-10-23 10:20:00,1303.24,1303.24,1297.77,1303.13,2300.0,1303.24,1303.24,1297.77,1303.13,2300.0
2020-10-23 10:30:00,1305.0,1308.74,1298.9,1298.96,7439.0,1305.0,1308.74,1298.9,1298.96,7439.0
2020-10-23 10:40:00,1301.34,1303.01,1297.19,1300.29,1885.0,1301.34,1303.01,1297.19,1300.29,1885.0
2020-10-23 10:50:00,1300.04,1300.04,1294.7,1300.04,3246.0,1300.04,1300.04,1294.7,1300.04,3246.0
2020-10-23 11:00:00,1303.0,1305.03,1300.04,1305.03,1374.0,1303.0,1305.03,1300.04,1305.03,1374.0
2020-10-23 11:10:00,1304.83,1306.63,1300.01,1300.01,4678.0,1304.83,1306.63,1300.01,1300.01,4678.0
2020-10-23 11:20:00,1300.51,1301.62,1295.56,1295.99,1000.0,1300.51,1301.62,1295.56,1295.99,1000.0
2020-10-23 11:30:00,1297.98,1297.98,1291.3,1291.3,1453.0,1297.98,1297.98,1291.3,1291.3,1453.0
2020-10-23 11:40:00,1291.06,1295.71,1290.02,1290.62,1525.0,1291.06,1295.71,1290.02,1290.62,1525.0
2020-10-23 11:50:00,1291.2,1294.43,1288.55,1292.53,1544.0,1291.2,1294.43,1288.55,1292.53,1544.0
2020-10-23 12:00:00,1292.16,1297.0,1292.0,1294.85,716.0,1292.16,1297.0,1292.0,1294.85,716.0
2020-10-23 12:10:00,1294.61,1295.17,1292.3,1295.17,800.0,1294.61,1295.17,1292.3,1295.17,800.0
2020-10-23 12:20:00,1292.84,1295.17,1291.64,1293.97,800.0,1292.84,1295.17,1291.64,1293.97,800.0
2020-10-23 12:30:00,1293.78,1297.9,1293.77,1297.89,402.0,1293.78,1297.9,1293.77,1297.89,402.0
2020-10-23 12:40:00,1298.47,1298.71,1297.1,1297.1,600.0,1298.47,1298.71,1297.1,1297.1,600.0
2020-10-23 12:50:00,1298.87,1299.22,1296.99,1297.0,1100.0,1298.87,1299.22,1296.99,1297.0,1100.0
2020-10-23 13:00:00,1300.76,1300.77,1299.09,1299.87,1200.0,1300.76,1300.77,1299.09,1299.87,1200.0
2020-10-23 13:10:00,1299.23,1299.23,1298.43,1299.18,900.0,1299.23,1299.23,1298.43,1299.18,900.0
2020-10-23 13:20:00,1299.1,1301.13,1299.1,1299.39,5800.0,1299.1,1301.13,1299.1,1299.39,5800.0
2020-10-23 13:30:00,1300.35,1301.34,1299.26,1301.15,700.0,1300.35,1301.34,1299.26,1301.15,700.0
2020-10-23 13:40:00,1300.71,1300.71,1292.92,1295.97,5446.0,1300.71,1300.71,1292.92,1295.97,5446.0
2020-10-23 13:50:00,1297.56,1299.36,1297.43,1299.36,913.0,1297.56,1299.36,1297.43,1299.36,913.0
2020-10-23 14:00:00,1298.52,1301.2,1298.52,1299.65,1000.0,1298.52,1301.2,1298.52,1299.65,1000.0
2020-10-23 14:10:00,1299.16,1301.23,1299.16,1300.85,1200.0,1299.16,1301.23,1299.16,1300.85,1200.0
2020-10-23 14:20:00,1301.2,1301.2,1299.81,1300.93,2182.0,1301.2,1301.2,1299.81,1300.93,2182.0
2020-10-23 14:30:00,1301.28,1302.59,1300.36,1300.37,3492.0,1301.28,1302.59,1300.36,1300.37,3492.0
2020-10-23 14:40:00,1299.6,1302.0,1299.6,1301.0,1214.0,1299.6,1302.0,1299.6,1301.0,1214.0
2020-10-23 14:50:00,1301.39,1301.66,1300.51,1300.51,1743.0,1301.39,1301.66,1300.51,1300.51,1743.0
2020-10-23 15:00:00,1300.81,1301.59,1300.26,1301.13,700.0,1300.81,1301.59,1300.26,1301.13,700.0
2020-10-23 15:10:00,1301.75,1304.99,1301.65,1304.01,2300.0,1301.75,1304.99,1301.65,1304.01,2300.0
2020-10-23 15:20:00,1304.83,1306.62,1304.83,1306.0,1569.0,1304.83,1306.62,1304.83,1306.0,1569.0
2020-10-23 15:30:00,1305.36,1307.5,1304.55,1307.0,5037.0,1305.36,1307.5,1304.55,1307.0,5037.0
2020-10-23 15:40:00,1307.0,1311.59,1307.0,1310.93,8388.0,1307.0,1311.59,1307.0,1310.93,8388.0
2020-10-23 15:50:00,1310.15,1312.67,1309.04,1311.36,7688.0,1310.15,1312.67,1309.04,1311.36,7688.0
2020-10-26 09:30:00,1303.08,1327.39,1300.0,1324.6,13983.0,1303.08,1327.39,1300.0,1324.6,13983.0
2020-10-26 09:40:00,1324.5,1324.5,1317.49,1321.0,5423.0,1324.5,1324.5,1317.49,1321.0,5423.0
2020-10-26 09:50:00,1322.59,1323.41,1320.0,1320.0,2490.0,1322.59,1323.41,1320.0,1320.0,2490.0
2020-10-26 10:00:00,1320.15,1324.99,1308.26,1309.05,8478.0,1320.15,1324.99,1308.26,1309.05,8478.0
2020-10-26 10:10:00,1307.16,1311.5,1300.0,1305.14,5258.0,1307.16,1311.5,1300.0,1305.14,5258.0
2020-10-26 10:20:00,1305.57,1305.63,1289.2,1289.2,6406.0,1305.57,1305.63,1289.2,1289.2,6406.0
2020-10-26 10:30:00,1290.72,1298.0,1290.72,1298.0,2404.0,1290.72,1298.0,1290.72,1298.0,2404.0
2020-10-26 10:40:00,1301.73,1303.0,1297.52,1297.52,910.0,1301.73,1303.0,1297.52,1297.52,910.0
2020-10-26 10:50:00,1296.78,1296.78,1286.0,1287.82,2813.0,1296.78,1296.78,1286.0,1287.82,2813.0
2020-10-26 11:00:00,1285.0,1285.0,1271.4,1274.39,6377.0,1285.0,1285.0,1271.4,1274.39,6377.0
2020-10-26 11:10:00,1278.69,1280.38,1273.01,1275.36,5285.0,1278.69,1280.38,1273.01,1275.36,5285.0
2020-10-26 11:20:00,1275.32,1283.92,1273.05,1273.17,5455.0,1275.32,1283.92,1273.05,1273.17,5455.0
2020-10-26 11:30:00,1275.3,1277.15,1272.99,1275.09,4900.0,1275.3,1277.15,1272.99,1275.09,4900.0
2020-10-26 11:40:00,1276.87,1276.87,1268.67,1270.57,3852.0,1276.87,1276.87,1268.67,1270.57,3852.0
2020-10-26 11:50:00,1272.96,1279.7,1272.96,1276.05,2885.0,1272.96,1279.7,1272.96,1276.05,2885.0
2020-10-26 12:00:00,1277.27,1277.27,1272.95,1274.29,1315.0,1277.27,1277.27,1272.95,1274.29,1315.0
2020-10-26 12:10:00,1276.51,1279.78,1275.28,1279.5,2957.0,1276.51,1279.78,1275.28,1279.5,2957.0
2020-10-26 12:20:00,1276.21,1278.15,1275.92,1277.0,1260.0,1276.21,1278.15,1275.92,1277.0,1260.0
2020-10-26 12:30:00,1275.58,1275.59,1270.39,1273.74,2700.0,1275.58,1275.59,1270.39,1273.74,2700.0
2020-10-26 12:40:00,1276.0,1276.23,1272.14,1272.14,1202.0,1276.0,1276.23,1272.14,1272.14,1202.0
2020-10-26 12:50:00,1271.15,1271.3,1258.0,1265.6,11481.0,1271.15,1271.3,1258.0,1265.6,11481.0
2020-10-26 13:00:00,1268.36,1268.36,1260.74,1263.0,4037.0,1268.36,1268.36,1260.74,1263.0,4037.0
2020-10-26 13:10:00,1263.0,1264.0,1260.5,1260.5,1105.0,1263.0,1264.0,1260.5,1260.5,1105.0
2020-10-26 13:20:00,1260.5,1262.0,1258.99,1258.99,1100.0,1260.5,1262.0,1258.99,1258.99,1100.0
2020-10-26 13:30:00,1257.14,1260.09,1256.02,1259.56,2815.0,1257.14,1260.09,1256.02,1259.56,2815.0
2020-10-26 13:40:00,1259.0,1260.51,1255.38,1260.06,3987.0,1259.0,1260.51,1255.38,1260.06,3987.0
2020-10-26 13:50:00,1260.3,1265.21,1259.96,1265.21,4736.0,1260.3,1265.21,1259.96,1265.21,4736.0
2020-10-26 14:00:00,1265.99,1266.66,1262.0,1262.0,2626.0,1265.99,1266.66,1262.0,1262.0,2626.0
2020-10-26 14:10:00,1262.58,1266.52,1262.57,1264.26,1862.0,1262.58,1266.52,1262.57,1264.26,1862.0
2020-10-26 14:20:00,1263.06,1266.5,1262.0,1266.23,1546.0,1263.06,1266.5,1262.0,1266.23,1546.0
2020-10-26 14:30:00,1264.03,1266.61,1261.96,1264.15,3150.0,1264.03,1266.61,1261.96,1264.15,3150.0
2020-10-26 14:40:00,1266.0,1266.0,1260.72,1260.87,2539.0,1266.0,1266.0,1260.72,1260.87,2539.0
2020-10-26 14:50:00,1263.35,1267.74,1263.35,1266.51,2000.0,1263.35,1267.74,1263.35,1266.51,2000.0
2020-10-26 15:00:00,1266.93,1277.97,1266.93,1269.4,8320.0,1266.93,1277.97,1266.93,1269.4,8320.0
2020-10-26 15:10:00,1271.23,1273.4,1269.28,1271.67,2624.0,1271.23,1273.4,1269.28,1271.67,2624.0
2020-10-26 15:20:00,1273.4,1273.99,1272.45,1273.99,2330.0,1273.4,1273.99,1272.45,1273.99,2330.0
2020-10-26 15:30:00,1274.9,1276.72,1274.0,1275.31,1800.0,1274.9,1276.72,1274.0,1275.31,1800.0
2020-10-26 15:40:00,1277.21,1281.02,1275.0,1275.0,3121.0,1277.21,1281.02,1275.0,1275.0,3121.0
2020-10-26 15:50:00,1273.94,1283.2,1273.93,1281.44,6160.0,1273.94,1283.2,1273.93,1281.44,6160.0
2020-10-27 09:30:00,1285.95,1293.82,1269.99,1280.51,14069.0,1285.95,1293.82,1269.99,1280.51,14069.0
2020-10-27 09:40:00,1280.83,1288.57,1274.85,1280.15,11795.0,1280.83,1288.57,1274.85,1280.15,11795.0
2020-10-27 09:50:00,1280.07,1281.94,1275.01,1277.66,3529.0,1280.07,1281.94,1275.01,1277.66,3529.0
2020-10-27 10:00:00,1277.5,1280.13,1273.33,1279.23,3000.0,1277.5,1280.13,1273.33,1279.23,3000.0
2020-10-27 10:10:00,1280.16,1280.16,1271.99,1272.0,3500.0,1280.16,1280.16,1271.99,1272.0,3500.0
2020-10-27 10:20:00,1272.21,1273.87,1267.1,1273.86,6065.0,1272.21,1273.87,1267.1,1273.86,6065.0
2020-10-27 10:30:00,1274.84,1282.4,1274.84,1281.26,3727.0,1274.84,1282.4,1274.84,1281.26,3727.0
2020-10-27 10:40:00,1278.0,1281.39,1276.83,1280.28,4000.0,1278.0,1281.39,1276.83,1280.28,4000.0
2020-10-27 10:50:00,1280.93,1280.94,1276.23,1280.13,3352.0,1280.93,1280.94,1276.23,1280.13,3352.0
2020-10-27 11:00:00,1279.62,1282.0,1277.11,1278.44,3300.0,1279.62,1282.0,1277.11,1278.44,3300.0
2020-10-27 11:10:00,1280.19,1281.26,1276.59,1280.39,2000.0,1280.19,1281.26,1276.59,1280.39,2000.0
2020-10-27 11:20:00,1280.39,1283.6,1278.41,1278.42,4390.0,1280.39,1283.6,1278.41,1278.42,4390.0
2020-10-27 11:30:00,1279.63,1279.77,1277.42,1279.19,1886.0,1279.63,1279.77,1277.42,1279.19,1886.0
2020-10-27 11:40:00,1280.94,1280.95,1278.14,1278.14,800.0,1280.94,1280.95,1278.14,1278.14,800.0
2020-10-27 11:50:00,1279.29,1281.06,1279.24,1280.39,2500.0,1279.29,1281.06,1279.24,1280.39,2500.0
2020-10-27 12:00:00,1280.42,1280.5,1274.55,1276.44,2200.0,1280.42,1280.5,1274.55,1276.44,2200.0
2020-10-27 12:10:00,1273.75,1276.84,1273.75,1276.39,1400.0,1273.75,1276.84,1273.75,1276.39,1400.0
2020-10-27 12:20:00,1277.85,1278.0,1275.35,1278.0,2700.0,1277.85,1278.0,1275.35,1278.0,2700.0
2020-10-27 12:30:00,1277.0,1277.93,1273.97,1277.93,1358.0,1277.0,1277.93,1273.97,1277.93,1358.0
2020-10-27 12:40:00,1279.48,1279.59,1274.68,1278.05,2950.0,1279.48,1279.59,1274.68,1278.05,2950.0
2020-10-27 12:50:00,1278.87,1281.35,1277.84,1280.35,4866.0,1278.87,1281.35,1277.84,1280.35,4866.0
2020-10-27 13:00:00,1280.4,1282.43,1278.47,1278.47,2250.0,1280.4,1282.43,1278.47,1278.47,2250.0
2020-10-27 13:10:00,1277.05,1280.17,1276.6,1280.11,942.0,1277.05,1280.17,1276.6,1280.11,942.0
2020-10-27 13:20:00,1278.47,1280.13,1278.47,1279.05,800.0,1278.47,1280.13,1278.47,1279.05,800.0
2020-10-27 13:30:00,1280.81,1280.81,1279.0,1279.74,2225.0,1280.81,1280.81,1279.0,1279.74,2225.0
2020-10-27 13:40:00,1279.23,1280.82,1278.49,1279.04,1700.0,1279.23,1280.82,1278.49,1279.04,1700.0
2020-10-27 13:50:00,1280.36,1280.36,1277.51,1280.14,2080.0,1280.36,1280.36,1277.51,1280.14,2080.0
2020-10-27 14:00:00,1280.32,1280.65,1278.26,1278.26,2302.0,1280.32,1280.65,1278.26,1278.26,2302.0
2020-10-27 14:10:00,1279.56,1280.8,1276.14,1276.94,1782.0,1279.56,1280.8,1276.14,1276.94,1782.0
2020-10-27 14:20:00,1275.72,1278.53,1275.52,1276.73,2700.0,1275.72,1278.53,1275.52,1276.73,2700.0
2020-10-27 14:30:00,1277.29,1277.29,1271.96,1275.0,2857.0,1277.29,1277.29,1271.96,1275.0,2857.0
2020-10-27 14:40:00,1274.42,1275.61,1272.8,1275.61,2120.0,1274.42,1275.61,1272.8,1275.61,2120.0
2020-10-27 14:50:00,1276.04,1276.04,1272.87,1275.46,2500.0,1276.04,1276.04,1272.87,1275.46,2500.0
2020-10-27 15:00:00,1274.0,1277.15,1273.14,1275.15,2428.0,1274.0,1277.15,1273.14,1275.15,2428.0
2020-10-27 15:10:00,1275.37,1277.17,1272.93,1274.39,4800.0,1275.37,1277.17,1272.93,1274.39,4800.0
2020-10-27 15:20:00,1275.07,1279.61,1274.93,1279.61,2778.0,1275.07,1279.61,1274.93,1279.61,2778.0
2020-10-27 15:30:00,1279.1,1280.41,1278.48,1278.64,8353.0,1279.1,1280.41,1278.48,1278.64,8353.0
2020-10-27 15:40:00,1278.56,1280.34,1277.24,1279.23,6869.0,1278.56,1280.34,1277.24,1279.23,6869.0
2020-10-27 15:50:00,1278.49,1282.75,1278.49,1281.8,20698.0,1278.49,1282.75,1278.49,1281.8,20698.0
2020-10-28 09:30:00,1249.4,1261.77,1237.46,1261.77,18565.0,1249.4,1261.77,1237.46,1261.77,18565.0
2020-10-28 09:40:00,1261.13,1272.97,1256.58,1266.0,5758.0,1261.13,1272.97,1256.58,1266.0,5758.0
2020-10-28 09:50:00,1261.63,1261.64,1248.96,1258.35,6364.0,1261.63,1261.64,1248.96,1258.35,6364.0
2020-10-28 10:00:00,1257.44,1264.44,1255.32,1260.0,5078.0,1257.44,1264.44,1255.32,1260.0,5078.0
2020-10-28 10:10:00,1262.92,1265.84,1258.57,1260.77,2970.0,1262.92,1265.84,1258.57,1260.77,2970.0
2020-10-28 10:20:00,1260.24,1266.24,1260.24,1263.49,1018.0,1260.24,1266.24,1260.24,1263.49,1018.0
2020-10-28 10:30:00,1263.44,1268.0,1259.55,1264.16,3330.0,1263.44,1268.0,1259.55,1264.16,3330.0
2020-10-28 10:40:00,1266.0,1267.61,1259.36,1262.53,1200.0,1266.0,1267.61,1259.36,1262.53,1200.0
2020-10-28 10:50:00,1261.79,1266.67,1259.06,1262.52,3800.0,1261.79,1266.67,1259.06,1262.52,3800.0
2020-10-28 11:00:00,1262.0,1262.57,1252.99,1257.29,1927.0,1262.0,1262.57,1252.99,1257.29,1927.0
2020-10-28 11:10:00,1260.0,1265.71,1260.0,1260.34,1876.0,1260.0,1265.71,1260.0,1260.34,1876.0
2020-10-28 11:20:00,1260.34,1261.53,1260.0,1261.53,1000.0,1260.34,1261.53,1260.0,1261.53,1000.0
2020-10-28 11:30:00,1261.14,1261.85,1258.49,1258.97,1541.0,1261.14,1261.85,1258.49,1258.97,1541.0
2020-10-28 11:40:00,1261.77,1266.49,1261.76,1265.29,1300.0,1261.77,1266.49,1261.76,1265.29,1300.0
2020-10-28 11:50:00,1261.77,1267.01,1261.77,1264.51,2200.0,1261.77,1267.01,1261.77,1264.51,2200.0
2020-10-28 12:00:00,1263.06,1267.01,1261.78,1267.0,1000.0,1263.06,1267.01,1261.78,1267.0,1000.0
2020-10-28 12:10:00,1266.33,1269.95,1266.33,1268.1,1761.0,1266.33,1269.95,1266.33,1268.1,1761.0
2020-10-28 12:20:00,1267.65,1267.66,1264.38,1265.8,1195.0,1267.65,1267.66,1264.38,1265.8,1195.0
2020-10-28 12:30:00,1265.88,1270.57,1265.88,1268.0,1719.0,1265.88,1270.57,1265.88,1268.0,1719.0
2020-10-28 12:40:00,1268.43,1269.09,1265.29,1265.29,2758.0,1268.43,1269.09,1265.29,1265.29,2758.0
2020-10-28 12:50:00,1265.92,1270.67,1262.89,1268.14,1461.0,1265.92,1270.67,1262.89,1268.14,1461.0
2020-10-28 13:00:00,1269.03,1272.08,1268.88,1270.39,1800.0,1269.03,1272.08,1268.88,1270.39,1800.0
2020-10-28 13:10:00,1269.09,1269.69,1266.77,1267.94,2361.0,1269.09,1269.69,1266.77,1267.94,2361.0
2020-10-28 13:20:00,1269.0,1269.0,1262.07,1266.88,7425.0,1269.0,1269.0,1262.07,1266.88,7425.0
2020-10-28 13:30:00,1267.22,1272.0,1267.22,1271.06,2245.0,1267.22,1272.0,1267.22,1271.06,2245.0
2020-10-28 13:40:00,1271.05,1272.95,1270.18,1271.82,1000.0,1271.05,1272.95,1270.18,1271.82,1000.0
2020-10-28 13:50:00,1272.61,1276.4,1272.61,1276.4,2938.0,1272.61,1276.4,1272.61,1276.4,2938.0
2020-10-28 14:00:00,1276.25,1283.16,1273.51,1280.48,7529.0,1276.25,1283.16,1273.51,1280.48,7529.0
2020-10-28 14:10:00,1279.36,1279.36,1275.49,1276.29,1700.0,1279.36,1279.36,1275.49,1276.29,1700.0
2020-10-28 14:20:00,1276.55,1280.96,1276.55,1279.0,2210.0,1276.55,1280.96,1276.55,1279.0,2210.0
2020-10-28 14:30:00,1280.14,1280.14,1276.69,1278.39,1100.0,1280.14,1280.14,1276.69,1278.39,1100.0
2020-10-28 14:40:00,1276.5,1278.85,1276.5,1278.39,1400.0,1276.5,1278.85,1276.5,1278.39,1400.0
2020-10-28 14:50:00,1280.24,1284.91,1278.04,1284.91,2322.0,1280.24,1284.91,1278.04,1284.91,2322.0
2020-10-28 15:00:00,1282.05,1285.99,1280.7,1285.85,3205.0,1282.05,1285.99,1280.7,1285.85,3205.0
2020-10-28 15:10:00,1284.15,1284.18,1280.0,1281.01,2563.0,1284.15,1284.18,1280.0,1281.01,2563.0
2020-10-28 15:20:00,1279.44,1284.2,1278.43,1281.04,3760.0,1279.44,1284.2,1278.43,1281.04,3760.0
2020-10-28 15:30:00,1280.54,1284.3,1277.14,1279.32,4778.0,1280.54,1284.3,1277.14,1279.32,4778.0
2020-10-28 15:40:00,1278.21,1282.01,1274.01,1274.01,8624.0,1278.21,1282.01,1274.01,1274.01,8624.0
2020-10-28 15:50:00,1273.49,1278.64,1269.15,1269.16,11170.0,1273.49,1278.64,1269.15,1269.16,11170.0
2020-10-29 09:30:00,1288.88,1288.88,1278.65,1279.19,13379.0,1288.88,1288.88,1278.65,1279.19,13379.0
2020-10-29 09:40:00,1276.44,1282.0,1271.2,1274.15,8800.0,1276.44,1282.0,1271.2,1274.15,8800.0
2020-10-29 09:50:00,1270.13,1276.56,1267.92,1275.35,4907.0,1270.13,1276.56,1267.92,1275.35,4907.0
2020-10-29 10:00:00,1273.0,1283.2,1272.99,1280.72,4280.0,1273.0,1283.2,1272.99,1280.72,4280.0
2020-10-29 10:10:00,1280.19,1280.2,1275.0,1276.6,2900.0,1280.19,1280.2,1275.0,1276.6,2900.0
2020-10-29 10:20:00,1277.52,1283.98,1275.48,1283.98,8881.0,1277.52,1283.98,1275.48,1283.98,8881.0
2020-10-29 10:30:00,1281.16,1281.16,1273.79,1278.81,8783.0,1281.16,1281.16,1273.79,1278.81,8783.0
2020-10-29 10:40:00,1278.55,1279.38,1269.35,1270.5,4022.0,1278.55,1279.38,1269.35,1270.5,4022.0
2020-10-29 10:50:00,1272.45,1278.57,1271.39,1277.22,1647.0,1272.45,1278.57,1271.39,1277.22,1647.0
2020-10-29 11:00:00,1275.92,1277.45,1269.96,1275.84,5234.0,1275.92,1277.45,1269.96,1275.84,5234.0
2020-10-29 11:10:00,1275.0,1280.91,1275.0,1278.64,4883.0,1275.0,1280.91,1275.0,1278.64,4883.0
2020-10-29 11:20:00,1278.64,1286.0,1278.25,1284.96,10051.0,1278.64,1286.0,1278.25,1284.96,10051.0
2020-10-29 11:30:00,1284.94,1287.95,1283.0,1286.96,6402.0,1284.94,1287.95,1283.0,1286.96,6402.0
2020-10-29 11:40:00,1286.86,1287.46,1284.0,1284.77,4000.0,1286.86,1287.46,1284.0,1284.77,4000.0
2020-10-29 11:50:00,1284.08,1286.0,1282.5,1285.0,5222.0,1284.08,1286.0,1282.5,1285.0,5222.0
2020-10-29 12:00:00,1285.13,1285.99,1283.3,1284.18,3497.0,1285.13,1285.99,1283.3,1284.18,3497.0
2020-10-29 12:10:00,1284.56,1286.8,1283.65,1286.65,2413.0,1284.56,1286.8,1283.65,1286.65,2413.0
2020-10-29 12:20:00,1286.44,1289.0,1285.95,1288.98,4025.0,1286.44,1289.0,1285.95,1288.98,4025.0
2020-10-29 12:30:00,1285.62,1289.05,1285.62,1287.9,4864.0,1285.62,1289.05,1285.62,1287.9,4864.0
2020-10-29 12:40:00,1287.88,1287.89,1280.81,1282.71,3400.0,1287.88,1287.89,1280.81,1282.71,3400.0
2020-10-29 12:50:00,1280.67,1281.93,1278.87,1281.93,900.0,1280.67,1281.93,1278.87,1281.93,900.0
2020-10-29 13:00:00,1281.93,1285.5,1281.92,1284.3,1354.0,1281.93,1285.5,1281.92,1284.3,1354.0
2020-10-29 13:10:00,1284.31,1285.87,1283.99,1284.59,3956.0,1284.31,1285.87,1283.99,1284.59,3956.0
2020-10-29 13:20:00,1284.59,1286.99,1282.78,1286.28,2442.0,1284.59,1286.99,1282.78,1286.28,2442.0
2020-10-29 13:30:00,1286.3,1289.44,1285.35,1286.96,2331.0,1286.3,1289.44,1285.35,1286.96,2331.0
2020-10-29 13:40:00,1286.96,1287.16,1282.28,1283.16,2286.0,1286.96,1287.16,1282.28,1283.16,2286.0
2020-10-29 13:50:00,1284.12,1287.17,1284.12,1286.42,2820.0,1284.12,1287.17,1284.12,1286.42,2820.0
2020-10-29 14:00:00,1285.94,1288.87,1285.93,1287.7,1000.0,1285.94,1288.87,1285.93,1287.7,1000.0
2020-10-29 14:10:00,1288.46,1296.63,1288.18,1296.63,3671.0,1288.46,1296.63,1288.18,1296.63,3671.0
2020-10-29 14:20:00,1296.68,1306.48,1296.31,1306.48,4572.0,1296.68,1306.48,1296.31,1306.48,4572.0
2020-10-29 14:30:00,1307.78,1309.09,1303.38,1303.7,2116.0,1307.78,1309.09,1303.38,1303.7,2116.0
2020-10-29 14:40:00,1301.93,1303.91,1299.09,1299.97,2316.0,1301.93,1303.91,1299.09,1299.97,2316.0
2020-10-29 14:50:00,1296.7,1304.7,1296.69,1304.69,2903.0,1296.7,1304.7,1296.69,1304.69,2903.0
2020-10-29 15:00:00,1303.81,1307.17,1301.42,1306.31,3153.0,1303.81,1307.17,1301.42,1306.31,3153.0
2020-10-29 15:10:00,1306.1,1308.15,1302.86,1308.0,4242.0,1306.1,1308.15,1302.86,1308.0,4242.0
2020-10-29 15:20:00,1308.12,1311.94,1306.14,1306.14,3532.0,1308.12,1311.94,1306.14,1306.14,3532.0
2020-10-29 15:30:00,1305.0,1307.77,1304.24,1305.81,3803.0,1305.0,1307.77,1304.24,1305.81,3803.0
2020-10-29 15:40:00,1306.96,1314.28,1304.72,1312.64,11004.0,1306.96,1314.28,1304.72,1312.64,11004.0
2020-10-29 15:50:00,1314.1,1314.77,1301.04,1303.01,12868.0,1314.1,1314.77,1301.04,1303.01,12868.0
2020-10-30 09:30:00,1276.21,1292.78,1271.71,1273.99,12860.0,1276.21,1292.78,1271.71,1273.99,12860.0
2020-10-30 09:40:00,1269.78,1270.28,1230.0,1236.15,13369.0,1269.78,1270.28,1230.0,1236.15,13369.0
2020-10-30 09:50:00,1236.11,1255.43,1234.41,1246.62,11404.0,1236.11,1255.43,1234.41,1246.62,11404.0
2020-10-30 10:00:00,1245.1,1250.42,1240.0,1249.54,4390.0,1245.1,1250.42,1240.0,1249.54,4390.0
2020-10-30 10:10:00,1243.0,1243.92,1231.65,1234.94,11440.0,1243.0,1243.92,1231.65,1234.94,11440.0
2020-10-30 10:20:00,1238.41,1239.44,1226.0,1226.94,9646.0,1238.41,1239.44,1226.0,1226.94,9646.0
2020-10-30 10:30:00,1226.19,1233.35,1218.88,1229.12,8428.0,1226.19,1233.35,1218.88,1229.12,8428.0
2020-10-30 10:40:00,1229.5,1232.2,1210.0,1210.94,8066.0,1229.5,1232.2,1210.0,1210.94,8066.0
2020-10-30 10:50:00,1211.23,1215.01,1207.23,1209.45,10220.0,1211.23,1215.01,1207.23,1209.45,10220.0
2020-10-30 11:00:00,1211.62,1218.33,1202.7,1209.0,12849.0,1211.62,1218.33,1202.7,1209.0,12849.0
2020-10-30 11:10:00,1209.97,1217.54,1208.6,1213.3,3438.0,1209.97,1217.54,1208.6,1213.3,3438.0
2020-10-30 11:20:00,1212.05,1214.1,1204.92,1210.03,5620.0,1212.05,1214.1,1204.92,1210.03,5620.0
2020-10-30 11:30:00,1210.35,1212.3,1204.24,1205.55,8424.0,1210.35,1212.3,1204.24,1205.55,8424.0
2020-10-30 11:40:00,1205.97,1210.0,1202.0,1207.17,4983.0,1205.97,1210.0,1202.0,1207.17,4983.0
2020-10-30 11:50:00,1206.4,1211.45,1205.06,1207.87,3749.0,1206.4,1211.45,1205.06,1207.87,3749.0
2020-10-30 12:00:00,1206.41,1213.26,1203.98,1213.26,6281.0,1206.41,1213.26,1203.98,1213.26,6281.0
2020-10-30 12:10:00,1213.26,1226.7,1212.8,1223.37,13323.0,1213.26,1226.7,1212.8,1223.37,13323.0
2020-10-30 12:20:00,1225.85,1228.38,1223.9,1223.9,3031.0,1225.85,1228.38,1223.9,1223.9,3031.0
2020-10-30 12:30:00,1224.0,1225.73,1222.9,1222.9,1100.0,1224.0,1225.73,1222.9,1222.9,1100.0
2020-10-30 12:40:00,1222.12,1222.12,1217.6,1218.99,1500.0,1222.12,1222.12,1217.6,1218.99,1500.0
2020-10-30 12:50:00,1216.55,1216.55,1212.53,1215.2,2542.0,1216.55,1216.55,1212.53,1215.2,2542.0
2020-10-30 13:00:00,1213.76,1216.71,1213.49,1214.19,1800.0,1213.76,1216.71,1213.49,1214.19,1800.0
2020-10-30 13:10:00,1214.12,1214.12,1209.26,1211.3,1500.0,1214.12,1214.12,1209.26,1211.3,1500.0
2020-10-30 13:20:00,1210.68,1212.78,1209.37,1212.78,700.0,1210.68,1212.78,1209.37,1212.78,700.0
2020-10-30 13:30:00,1214.25,1214.25,1202.0,1208.06,5307.0,1214.25,1214.25,1202.0,1208.06,5307.0
2020-10-30 13:40:00,1206.77,1208.4,1200.99,1201.0,7950.0,1206.77,1208.4,1200.99,1201.0,7950.0
2020-10-30 13:50:00,1201.83,1204.0,1195.01,1200.18,16729.0,1201.83,1204.0,1195.01,1200.18,16729.0
2020-10-30 14:00:00,1200.7,1206.91,1197.46,1206.91,6543.0,1200.7,1206.91,1197.46,1206.91,6543.0
2020-10-30 14:10:00,1206.4,1212.14,1203.87,1212.14,8294.0,1206.4,1212.14,1203.87,1212.14,8294.0
2020-10-30 14:20:00,1213.91,1213.91,1206.74,1209.35,6320.0,1213.91,1213.91,1206.74,1209.35,6320.0
2020-10-30 14:30:00,1209.24,1210.4,1207.83,1210.31,2847.0,1209.24,1210.4,1207.83,1210.31,2847.0
2020-10-30 14:40:00,1212.28,1215.18,1209.13,1215.17,4052.0,1212.28,1215.18,1209.13,1215.17,4052.0
2020-10-30 14:50:00,1211.53,1216.1,1211.53,1215.0,1200.0,1211.53,1216.1,1211.53,1215.0,1200.0
2020-10-30 15:00:00,1213.55,1215.08,1208.83,1210.75,1961.0,1213.55,1215.08,1208.83,1210.75,1961.0
2020-10-30 15:10:00,1210.92,1213.66,1209.93,1211.71,8461.0,1210.92,1213.66,1209.93,1211.71,8461.0
2020-10-30 15:20:00,1213.16,1213.31,1203.55,1204.45,4457.0,1213.16,1213.31,1203.55,1204.45,4457.0
2020-10-30 15:30:00,1204.9,1207.66,1203.45,1207.51,7394.0,1204.9,1207.66,1203.45,1207.51,7394.0
2020-10-30 15:40:00,1209.73,1214.75,1207.31,1209.21,8398.0,1209.73,1214.75,1207.31,1209.21,8398.0
2020-10-30 15:50:00,1210.77,1215.99,1206.33,1214.05,16167.0,1210.77,1215.99,1206.33,1214.05,16167.0
2020-11-02 09:30:00,1229.45,1249.27,1222.1,1247.74,14073.0,1229.45,1249.27,1222.1,1247.74,14073.0
2020-11-02 09:40:00,1248.52,1251.69,1239.93,1239.94,9549.0,1248.52,1251.69,1239.93,1239.94,9549.0
2020-11-02 09:50:00,1239.18,1252.0,1239.16,1252.0,6559.0,1239.18,1252.0,1239.16,1252.0,6559.0
2020-11-02 10:00:00,1247.28,1252.0,1238.49,1241.62,3048.0,1247.28,1252.0,1238.49,1241.62,3048.0
2020-11-02 10:10:00,1243.0,1249.25,1242.48,1248.89,3660.0,1243.0,1249.25,1242.48,1248.89,3660.0
2020-11-02 10:20:00,1249.87,1249.87,1240.23,1243.73,2872.0,1249.87,1249.87,1240.23,1243.73,2872.0
2020-11-02 10:30:00,1244.07,1245.28,1231.82,1234.08,3912.0,1244.07,1245.28,1231.82,1234.08,3912.0
2020-11-02 10:40:00,1233.53,1239.53,1232.17,1237.12,3280.0,1233.53,1239.53,1232.17,1237.12,3280.0
2020-11-02 10:50:00,1239.5,1245.1,1236.5,1242.77,2573.0,1239.5,1245.1,1236.5,1242.77,2573.0
2020-11-02 11:00:00,1242.52,1243.53,1239.38,1240.67,2379.0,1242.52,1243.53,1239.38,1240.67,2379.0
2020-11-02 11:10:00,1240.44,1240.45,1232.17,1232.38,1000.0,1240.44,1240.45,1232.17,1232.38,1000.0
2020-11-02 11:20:00,1231.56,1233.55,1231.06,1231.21,1300.0,1231.56,1233.55,1231.06,1231.21,1300.0
2020-11-02 11:30:00,1232.25,1234.5,1224.74,1225.7,2670.0,1232.25,1234.5,1224.74,1225.7,2670.0
2020-11-02 11:40:00,1227.53,1232.5,1226.45,1232.5,742.0,1227.53,1232.5,1226.45,1232.5,742.0
2020-11-02 11:50:00,1230.8,1233.15,1228.0,1228.0,2120.0,1230.8,1233.15,1228.0,1228.0,2120.0
2020-11-02 12:00:00,1225.42,1226.08,1225.42,1226.08,410.0,1225.42,1226.08,1225.42,1226.08,410.0
2020-11-02 12:10:00,1226.9,1226.9,1223.43,1223.43,1245.0,1226.9,1226.9,1223.43,1223.43,1245.0
2020-11-02 12:20:00,1223.09,1224.11,1218.47,1221.54,1200.0,1223.09,1224.11,1218.47,1221.54,1200.0
2020-11-02 12:30:00,1221.0,1221.0,1215.04,1215.34,1761.0,1221.0,1221.0,1215.04,1215.34,1761.0
2020-11-02 12:40:00,1217.42,1217.42,1209.24,1209.24,10061.0,1217.42,1217.42,1209.24,1209.24,10061.0
2020-11-02 12:50:00,1210.39,1214.01,1207.26,1209.12,2238.0,1210.39,1214.01,1207.26,1209.12,2238.0
2020-11-02 13:00:00,1205.87,1207.69,1205.68,1206.84,1751.0,1205.87,1207.69,1205.68,1206.84,1751.0
2020-11-02 13:10:00,1205.26,1205.67,1203.19,1203.64,1201.0,1205.26,1205.67,1203.19,1203.64,1201.0
2020-11-02 13:20:00,1201.02,1206.27,1201.02,1206.27,2188.0,1201.02,1206.27,1201.02,1206.27,2188.0
2020-11-02 13:30:00,1205.95,1206.16,1204.0,1204.0,1600.0,1205.95,1206.16,1204.0,1204.0,1600.0
2020-11-02 13:40:00,1203.95,1204.53,1200.23,1200.23,3945.0,1203.95,1204.53,1200.23,1200.23,3945.0
2020-11-02 13:50:00,1200.0,1200.01,1192.14,1193.39,4204.0,1200.0,1200.01,1192.14,1193.39,4204.0
2020-11-02 14:00:00,1193.01,1200.52,1193.01,1197.01,1713.0,1193.01,1200.52,1193.01,1197.01,1713.0
2020-11-02 14:10:00,1197.66,1200.42,1194.14,1196.3,3238.0,1197.66,1200.42,1194.14,1196.3,3238.0
2020-11-02 14:20:00,1199.3,1203.12,1198.8,1200.23,3250.0,1199.3,1203.12,1198.8,1200.23,3250.0
2020-11-02 14:30:00,1200.12,1201.94,1199.3,1200.69,2310.0,1200.12,1201.94,1199.3,1200.69,2310.0
2020-11-02 14:40:00,1201.65,1201.99,1194.68,1196.75,5100.0,1201.65,1201.99,1194.68,1196.75,5100.0
2020-11-02 14:50:00,1197.21,1200.0,1196.14,1199.42,2613.0,1197.21,1200.0,1196.14,1199.42,2613.0
2020-11-02 15:00:00,1200.33,1200.39,1193.05,1194.89,2200.0,1200.33,1200.39,1193.05,1194.89,2200.0
2020-11-02 15:10:00,1195.81,1202.64,1195.81,1201.45,1925.0,1195.81,1202.64,1195.81,1201.45,1925.0
2020-11-02 15:20:00,1200.66,1200.84,1198.85,1200.83,3190.0,1200.66,1200.84,1198.85,1200.83,3190.0
2020-11-02 15:30:00,1202.15,1205.37,1200.13,1204.15,3594.0,1202.15,1205.37,1200.13,1204.15,3594.0
2020-11-02 15:40:00,1204.15,1208.48,1202.34,1208.48,4005.0,1204.15,1208.48,1202.34,1208.48,4005.0
2020-11-02 15:50:00,1207.98,1217.4,1207.98,1215.13,14976.0,1207.98,1217.4,1207.98,1215.13,14976.0
2020-11-03 09:30:00,1220.01,1222.07,1196.63,1204.61,11944.0,1220.01,1222.07,1196.63,1204.61,11944.0
2020-11-03 09:40:00,1209.21,1223.5,1203.19,1223.5,2870.0,1209.21,1223.5,1203.19,1223.5,2870.0
2020-11-03 09:50:00,1220.39,1230.11,1218.17,1230.11,4892.0,1220.39,1230.11,1218.17,1230.11,4892.0
2020-11-03 10:00:00,1229.07,1231.75,1227.0,1231.49,9802.0,1229.07,1231.75,1227.0,1231.49,9802.0
2020-11-03 10:10:00,1231.49,1242.39,1229.86,1238.36,3100.0,1231.49,1242.39,1229.86,1238.36,3100.0
2020-11-03 10:20:00,1240.14,1242.77,1238.29,1239.78,16089.0,1240.14,1242.77,1238.29,1239.78,16089.0
2020-11-03 10:30:00,1241.21,1241.27,1228.13,1228.13,2900.0,1241.21,1241.27,1228.13,1228.13,2900.0
2020-11-03 10:40:00,1227.1,1233.35,1223.38,1232.96,1760.0,1227.1,1233.35,1223.38,1232.96,1760.0
2020-11-03 10:50:00,1232.68,1236.79,1228.26,1235.6,1590.0,1232.68,1236.79,1228.26,1235.6,1590.0
2020-11-03 11:00:00,1236.51,1237.8,1235.38,1235.38,800.0,1236.51,1237.8,1235.38,1235.38,800.0
2020-11-03 11:10:00,1235.26,1235.26,1229.01,1234.5,1600.0,1235.26,1235.26,1229.01,1234.5,1600.0
2020-11-03 11:20:00,1233.0,1235.2,1229.46,1229.47,3076.0,1233.0,1235.2,1229.46,1229.47,3076.0
2020-11-03 11:30:00,1230.0,1233.19,1229.23,1232.55,1728.0,1230.0,1233.19,1229.23,1232.55,1728.0
2020-11-03 11:40:00,1233.68,1233.85,1226.52,1227.98,3187.0,1233.68,1233.85,1226.52,1227.98,3187.0
2020-11-03 11:50:00,1228.78,1229.0,1223.71,1225.0,2194.0,1228.78,1229.0,1223.71,1225.0,2194.0
2020-11-03 12:00:00,1225.4,1225.4,1221.14,1223.92,5103.0,1225.4,1225.4,1221.14,1223.92,5103.0
2020-11-03 12:10:00,1223.95,1228.23,1223.95,1226.94,1317.0,1223.95,1228.23,1223.95,1226.94,1317.0
2020-11-03 12:20:00,1227.0,1229.27,1226.64,1228.59,1700.0,1227.0,1229.27,1226.64,1228.59,1700.0
2020-11-03 12:30:00,1229.68,1230.08,1225.04,1227.27,4441.0,1229.68,1230.08,1225.04,1227.27,4441.0
2020-11-03 12:40:00,1226.99,1232.65,1226.99,1230.81,2070.0,1226.99,1232.65,1226.99,1230.81,2070.0
2020-11-03 12:50:00,1231.52,1232.18,1228.1,1229.9,2474.0,1231.52,1232.18,1228.1,1229.9,2474.0
2020-11-03 13:00:00,1230.89,1232.51,1229.77,1232.0,2655.0,1230.89,1232.51,1229.77,1232.0,2655.0
2020-11-03 13:10:00,1231.96,1232.43,1230.73,1231.16,1036.0,1231.96,1232.43,1230.73,1231.16,1036.0
2020-11-03 13:20:00,1230.26,1231.4,1229.02,1230.23,860.0,1230.26,1231.4,1229.02,1230.23,860.0
2020-11-03 13:30:00,1231.95,1232.51,1231.51,1231.9,1200.0,1231.95,1232.51,1231.51,1231.9,1200.0
2020-11-03 13:40:00,1230.37,1232.0,1230.23,1230.95,1040.0,1230.37,1232.0,1230.23,1230.95,1040.0
2020-11-03 13:50:00,1230.06,1230.8,1220.87,1223.49,2020.0,1230.06,1230.8,1220.87,1223.49,2020.0
2020-11-03 14:00:00,1224.12,1224.95,1222.0,1222.01,1303.0,1224.12,1224.95,1222.0,1222.01,1303.0
2020-11-03 14:10:00,1220.92,1224.67,1220.92,1224.29,500.0,1220.92,1224.67,1220.92,1224.29,500.0
2020-11-03 14:20:00,1224.33,1225.99,1224.0,1224.63,2109.0,1224.33,1225.99,1224.0,1224.63,2109.0
2020-11-03 14:30:00,1224.34,1226.04,1224.34,1226.03,600.0,1224.34,1226.04,1224.34,1226.03,600.0
2020-11-03 14:40:00,1226.36,1228.55,1225.57,1228.54,1300.0,1226.36,1228.55,1225.57,1228.54,1300.0
2020-11-03 14:50:00,1227.99,1231.98,1227.14,1230.58,3615.0,1227.99,1231.98,1227.14,1230.58,3615.0
2020-11-03 15:00:00,1229.34,1230.48,1226.14,1229.83,6481.0,1229.34,1230.48,1226.14,1229.83,6481.0
2020-11-03 15:10:00,1228.82,1231.3,1228.02,1229.49,5228.0,1228.82,1231.3,1228.02,1229.49,5228.0
2020-11-03 15:20:00,1230.04,1233.24,1230.04,1231.83,4897.0,1230.04,1233.24,1230.04,1231.83,4897.0
2020-11-03 15:30:00,1230.01,1234.08,1228.99,1230.31,7811.0,1230.01,1234.08,1228.99,1230.31,7811.0
2020-11-03 15:40:00,1230.0,1234.99,1229.62,1231.44,8946.0,1230.0,1234.99,1229.62,1231.44,8946.0
2020-11-03 15:50:00,1230.47,1237.92,1229.77,1233.97,21674.0,1230.47,1237.92,1229.77,1233.97,21674.0
2020-11-04 09:30:00,1282.0,1307.35,1275.0,1296.22,23915.0,1282.0,1307.35,1275.0,1296.22,23915.0
2020-11-04 09:40:00,1295.0,1301.0,1282.31,1286.23,14568.0,1295.0,1301.0,1282.31,1286.23,14568.0
2020-11-04 09:50:00,1287.9,1291.17,1280.0,1290.13,10034.0,1287.9,1291.17,1280.0,1290.13,10034.0
2020-11-04 10:00:00,1291.96,1297.96,1288.1,1290.12,10765.0,1291.96,1297.96,1288.1,1290.12,10765.0
2020-11-04 10:10:00,1292.84,1296.68,1280.86,1294.6,7309.0,1292.84,1296.68,1280.86,1294.6,7309.0
2020-11-04 10:20:00,1294.6,1298.0,1291.85,1293.25,5690.0,1294.6,1298.0,1291.85,1293.25,5690.0
2020-11-04 10:30:00,1293.73,1298.0,1290.0,1292.99,3000.0,1293.73,1298.0,1290.0,1292.99,3000.0
2020-11-04 10:40:00,1291.95,1297.98,1289.44,1297.98,2705.0,1291.95,1297.98,1289.44,1297.98,2705.0
2020-11-04 10:50:00,1293.51,1301.69,1287.01,1299.28,5823.0,1293.51,1301.69,1287.01,1299.28,5823.0
2020-11-04 11:00:00,1300.21,1300.37,1292.35,1294.56,4700.0,1300.21,1300.37,1292.35,1294.56,4700.0
2020-11-04 11:10:00,1293.12,1295.79,1291.76,1295.0,2664.0,1293.12,1295.79,1291.76,1295.0,2664.0
2020-11-04 11:20:00,1298.26,1300.91,1297.2,1300.46,2900.0,1298.26,1300.91,1297.2,1300.46,2900.0
2020-11-04 11:30:00,1301.78,1305.0,1299.29,1304.74,4921.0,1301.78,1305.0,1299.29,1304.74,4921.0
2020-11-04 11:40:00,1303.51,1305.5,1302.02,1302.32,4490.0,1303.51,1305.5,1302.02,1302.32,4490.0
2020-11-04 11:50:00,1303.79,1313.0,1303.12,1311.0,8726.0,1303.79,1313.0,1303.12,1311.0,8726.0
2020-11-04 12:00:00,1312.46,1314.62,1305.01,1306.5,9287.0,1312.46,1314.62,1305.01,1306.5,9287.0
2020-11-04 12:10:00,1306.0,1313.0,1306.0,1313.0,4412.0,1306.0,1313.0,1306.0,1313.0,4412.0
2020-11-04 12:20:00,1314.76,1314.76,1309.05,1310.35,4876.0,1314.76,1314.76,1309.05,1310.35,4876.0
2020-11-04 12:30:00,1313.54,1317.29,1312.5,1314.99,5496.0,1313.54,1317.29,1312.5,1314.99,5496.0
2020-11-04 12:40:00,1314.63,1316.36,1312.0,1312.0,2169.0,1314.63,1316.36,1312.0,1312.0,2169.0
2020-11-04 12:50:00,1312.37,1313.5,1306.72,1306.73,4380.0,1312.37,1313.5,1306.72,1306.73,4380.0
2020-11-04 13:00:00,1305.01,1307.22,1302.77,1306.71,2039.0,1305.01,1307.22,1302.77,1306.71,2039.0
2020-11-04 13:10:00,1306.49,1311.03,1304.01,1311.03,3437.0,1306.49,1311.03,1304.01,1311.03,3437.0
2020-11-04 13:20:00,1309.63,1311.72,1308.49,1311.51,2296.0,1309.63,1311.72,1308.49,1311.51,2296.0
2020-11-04 13:30:00,1311.51,1316.7,1311.03,1316.15,1639.0,1311.51,1316.7,1311.03,1316.15,1639.0
2020-11-04 13:40:00,1314.85,1315.98,1304.17,1307.35,5032.0,1314.85,1315.98,1304.17,1307.35,5032.0
2020-11-04 13:50:00,1306.28,1310.67,1304.95,1310.67,2099.0,1306.28,1310.67,1304.95,1310.67,2099.0
2020-11-04 14:00:00,1312.58,1317.67,1311.74,1315.21,4624.0,1312.58,1317.67,1311.74,1315.21,4624.0
2020-11-04 14:10:00,1317.51,1321.16,1315.01,1315.38,9500.0,1317.51,1321.16,1315.01,1315.38,9500.0
2020-11-04 14:20:00,1316.94,1320.02,1315.96,1317.82,4891.0,1316.94,1320.02,1315.96,1317.82,4891.0
2020-11-04 14:30:00,1315.89,1316.11,1314.21,1314.71,2216.0,1315.89,1316.11,1314.21,1314.71,2216.0
2020-11-04 14:40:00,1314.41,1315.54,1309.38,1314.03,3922.0,1314.41,1315.54,1309.38,1314.03,3922.0
2020-11-04 14:50:00,1314.0,1315.89,1313.15,1315.0,3850.0,1314.0,1315.89,1313.15,1315.0,3850.0
2020-11-04 15:00:00,1314.63,1314.63,1307.04,1310.37,2698.0,1314.63,1314.63,1307.04,1310.37,2698.0
2020-11-04 15:10:00,1308.72,1311.21,1306.49,1306.66,4793.0,1308.72,1311.21,1306.49,1306.66,4793.0
2020-11-04 15:20:00,1306.94,1308.19,1304.45,1306.24,3950.0,1306.94,1308.19,1304.45,1306.24,3950.0
2020-11-04 15:30:00,1307.25,1308.8,1300.5,1302.27,9613.0,1307.25,1308.8,1300.5,1302.27,9613.0
2020-11-04 15:40:00,1302.27,1304.78,1298.02,1302.04,11027.0,1302.27,1304.78,1298.02,1302.04,11027.0
2020-11-04 15:50:00,1302.7,1318.21,1302.1,1314.63,23378.0,1302.7,1318.21,1302.1,1314.63,23378.0
2020-11-05 09:30:00,1405.1,1425.0,1372.76,1387.35,79039.0,1405.1,1425.0,1372.76,1387.35,79039.0
2020-11-05 09:40:00,1382.35,1400.0,1376.23,1392.68,26219.0,1382.35,1400.0,1376.23,1392.68,26219.0
2020-11-05 09:50:00,1390.31,1414.83,1390.0,1400.0,29886.0,1390.31,1414.83,1390.0,1400.0,29886.0
2020-11-05 10:00:00,1402.49,1430.0,1402.49,1425.77,10882.0,1402.49,1430.0,1402.49,1425.77,10882.0
2020-11-05 10:10:00,1426.28,1437.2,1414.63,1414.96,18108.0,1426.28,1437.2,1414.63,1414.96,18108.0
2020-11-05 10:20:00,1417.89,1417.9,1391.17,1397.0,9599.0,1417.89,1417.9,1391.17,1397.0,9599.0
2020-11-05 10:30:00,1396.95,1398.28,1388.44,1393.5,11272.0,1396.95,1398.28,1388.44,1393.5,11272.0
2020-11-05 10:40:00,1391.85,1413.0,1391.74,1408.86,10001.0,1391.85,1413.0,1391.74,1408.86,10001.0
2020-11-05 10:50:00,1414.47,1427.0,1408.73,1425.63,10617.0,1414.47,1427.0,1408.73,1425.63,10617.0
2020-11-05 11:00:00,1423.05,1430.0,1421.52,1425.47,11538.0,1423.05,1430.0,1421.52,1425.47,11538.0
2020-11-05 11:10:00,1423.24,1427.99,1423.24,1425.31,6275.0,1423.24,1427.99,1423.24,1425.31,6275.0
2020-11-05 11:20:00,1424.33,1438.54,1424.0,1436.04,9659.0,1424.33,1438.54,1424.0,1436.04,9659.0
2020-11-05 11:30:00,1437.55,1442.42,1436.5,1437.44,4121.0,1437.55,1442.42,1436.5,1437.44,4121.0
2020-11-05 11:40:00,1437.1,1444.81,1430.02,1444.81,11610.0,1437.1,1444.81,1430.02,1444.81,11610.0
2020-11-05 11:50:00,1444.81,1444.82,1432.08,1440.25,5008.0,1444.81,1444.82,1432.08,1440.25,5008.0
2020-11-05 12:00:00,1441.87,1444.61,1433.77,1434.34,8362.0,1441.87,1444.61,1433.77,1434.34,8362.0
2020-11-05 12:10:00,1434.34,1436.59,1426.26,1435.77,6384.0,1434.34,1436.59,1426.26,1435.77,6384.0
2020-11-05 12:20:00,1435.18,1435.22,1428.02,1432.93,6359.0,1435.18,1435.22,1428.02,1432.93,6359.0
2020-11-05 12:30:00,1431.78,1432.94,1425.06,1429.11,4607.0,1431.78,1432.94,1425.06,1429.11,4607.0
2020-11-05 12:40:00,1429.86,1430.42,1420.99,1429.33,5191.0,1429.86,1430.42,1420.99,1429.33,5191.0
2020-11-05 12:50:00,1428.11,1437.74,1428.11,1437.2,3582.0,1428.11,1437.74,1428.11,1437.2,3582.0
2020-11-05 13:00:00,1438.0,1440.95,1427.67,1430.63,4776.0,1438.0,1440.95,1427.67,1430.63,4776.0
2020-11-05 13:10:00,1427.45,1438.37,1427.45,1438.37,7494.0,1427.45,1438.37,1427.45,1438.37,7494.0
2020-11-05 13:20:00,1436.0,1442.68,1432.0,1442.67,6739.0,1436.0,1442.68,1432.0,1442.67,6739.0
2020-11-05 13:30:00,1439.37,1443.98,1438.96,1442.03,7626.0,1439.37,1443.98,1438.96,1442.03,7626.0
2020-11-05 13:40:00,1441.89,1447.77,1440.16,1446.41,8425.0,1441.89,1447.77,1440.16,1446.41,8425.0
2020-11-05 13:50:00,1447.77,1454.99,1447.03,1452.37,19753.0,1447.77,1454.99,1447.03,1452.37,19753.0
2020-11-05 14:00:00,1451.01,1452.5,1447.54,1450.01,3188.0,1451.01,1452.5,1447.54,1450.01,3188.0
2020-11-05 14:10:00,1450.24,1453.08,1449.06,1452.5,5806.0,1450.24,1453.08,1449.06,1452.5,5806.0
2020-11-05 14:20:00,1450.48,1453.14,1449.75,1453.12,2144.0,1450.48,1453.14,1449.75,1453.12,2144.0
2020-11-05 14:30:00,1452.64,1460.0,1451.99,1455.02,9098.0,1452.64,1460.0,1451.99,1455.02,9098.0
2020-11-05 14:40:00,1455.0,1459.2,1450.64,1453.09,5451.0,1455.0,1459.2,1450.64,1453.09,5451.0
2020-11-05 14:50:00,1451.67,1457.75,1451.26,1454.28,4608.0,1451.67,1457.75,1451.26,1454.28,4608.0
2020-11-05 15:00:00,1455.0,1457.73,1450.26,1455.38,2379.0,1455.0,1457.73,1450.26,1455.38,2379.0
2020-11-05 15:10:00,1455.89,1455.89,1446.61,1448.79,6640.0,1455.89,1455.89,1446.61,1448.79,6640.0
2020-11-05 15:20:00,1448.45,1449.75,1445.17,1445.5,12239.0,1448.45,1449.75,1445.17,1445.5,12239.0
2020-11-05 15:30:00,1444.93,1445.9,1439.67,1439.67,10378.0,1444.93,1445.9,1439.67,1439.67,10378.0
2020-11-05 15:40:00,1439.16,1443.6,1428.99,1432.0,20195.0,1439.16,1443.6,1428.99,1432.0,20195.0
2020-11-05 15:50:00,1433.99,1441.2,1433.99,1437.03,20666.0,1433.99,1441.2,1433.99,1437.03,20666.0
2020-11-06 09:30:00,1433.98,1437.61,1403.36,1407.11,22925.0,1433.98,1437.61,1403.36,1407.11,22925.0
2020-11-06 09:40:00,1405.15,1416.97,1395.68,1414.01,10977.0,1405.15,1416.97,1395.68,1414.01,10977.0
2020-11-06 09:50:00,1413.0,1415.55,1402.0,1404.51,13087.0,1413.0,1415.55,1402.0,1404.51,13087.0
2020-11-06 10:00:00,1405.47,1418.76,1405.47,1417.75,4617.0,1405.47,1418.76,1405.47,1417.75,4617.0
2020-11-06 10:10:00,1422.53,1429.99,1422.53,1428.43,2453.0,1422.53,1429.99,1422.53,1428.43,2453.0
2020-11-06 10:20:00,1427.31,1428.99,1420.0,1423.44,3119.0,1427.31,1428.99,1420.0,1423.44,3119.0
2020-11-06 10:30:00,1422.0,1427.83,1418.56,1419.71,4006.0,1422.0,1427.83,1418.56,1419.71,4006.0
2020-11-06 10:40:00,1420.11,1429.77,1420.11,1429.77,5586.0,1420.11,1429.77,1420.11,1429.77,5586.0
2020-11-06 10:50:00,1428.26,1431.58,1421.76,1421.76,3035.0,1428.26,1431.58,1421.76,1421.76,3035.0
2020-11-06 11:00:00,1422.29,1433.01,1422.29,1431.0,2610.0,1422.29,1433.01,1422.29,1431.0,2610.0
2020-11-06 11:10:00,1430.92,1433.37,1426.88,1432.83,3180.0,1430.92,1433.37,1426.88,1432.83,3180.0
2020-11-06 11:20:00,1432.84,1436.32,1430.44,1436.08,3208.0,1432.84,1436.32,1430.44,1436.08,3208.0
2020-11-06 11:30:00,1436.1,1448.09,1436.08,1444.56,5180.0,1436.1,1448.09,1436.08,1444.56,5180.0
2020-11-06 11:40:00,1442.8,1453.25,1441.23,1453.25,6023.0,1442.8,1453.25,1441.23,1453.25,6023.0
2020-11-06 11:50:00,1452.11,1453.78,1446.07,1448.6,1900.0,1452.11,1453.78,1446.07,1448.6,1900.0
2020-11-06 12:00:00,1448.39,1457.49,1448.39,1451.87,5893.0,1448.39,1457.49,1448.39,1451.87,5893.0
2020-11-06 12:10:00,1453.23,1454.37,1450.61,1454.29,1750.0,1453.23,1454.37,1450.61,1454.29,1750.0
2020-11-06 12:20:00,1454.96,1455.45,1450.13,1451.48,2577.0,1454.96,1455.45,1450.13,1451.48,2577.0
2020-11-06 12:30:00,1453.0,1454.47,1441.63,1449.55,2848.0,1453.0,1454.47,1441.63,1449.55,2848.0
2020-11-06 12:40:00,1452.23,1457.89,1450.9,1456.54,3894.0,1452.23,1457.89,1450.9,1456.54,3894.0
2020-11-06 12:50:00,1457.81,1461.71,1457.81,1460.92,5458.0,1457.81,1461.71,1457.81,1460.92,5458.0
2020-11-06 13:00:00,1461.09,1472.76,1461.08,1469.71,5416.0,1461.09,1472.76,1461.08,1469.71,5416.0
2020-11-06 13:10:00,1471.85,1475.98,1466.96,1466.97,5203.0,1471.85,1475.98,1466.96,1466.97,5203.0
2020-11-06 13:20:00,1465.95,1473.5,1463.18,1471.85,6805.0,1465.95,1473.5,1463.18,1471.85,6805.0
2020-11-06 13:30:00,1472.57,1475.83,1470.74,1472.0,3077.0,1472.57,1475.83,1470.74,1472.0,3077.0
2020-11-06 13:40:00,1471.04,1476.96,1471.04,1476.17,3534.0,1471.04,1476.96,1471.04,1476.17,3534.0
2020-11-06 13:50:00,1474.26,1476.96,1473.5,1476.88,4718.0,1474.26,1476.96,1473.5,1476.88,4718.0
2020-11-06 14:00:00,1476.83,1481.0,1475.95,1481.0,11282.0,1476.83,1481.0,1475.95,1481.0,11282.0
2020-11-06 14:10:00,1480.06,1485.27,1478.42,1483.85,2200.0,1480.06,1485.27,1478.42,1483.85,2200.0
2020-11-06 14:20:00,1480.15,1483.82,1478.21,1480.56,2200.0,1480.15,1483.82,1478.21,1480.56,2200.0
2020-11-06 14:30:00,1481.64,1484.42,1481.12,1481.88,3568.0,1481.64,1484.42,1481.12,1481.88,3568.0
2020-11-06 14:40:00,1481.42,1482.55,1478.79,1480.56,5570.0,1481.42,1482.55,1478.79,1480.56,5570.0
2020-11-06 14:50:00,1481.0,1486.94,1480.99,1486.93,6508.0,1481.0,1486.94,1480.99,1486.93,6508.0
2020-11-06 15:00:00,1485.3,1485.69,1479.76,1485.69,5214.0,1485.3,1485.69,1479.76,1485.69,5214.0
2020-11-06 15:10:00,1485.0,1488.87,1484.85,1484.85,4276.0,1485.0,1488.87,1484.85,1484.85,4276.0
2020-11-06 15:20:00,1483.86,1485.83,1481.46,1484.18,5369.0,1483.86,1485.83,1481.46,1484.18,5369.0
2020-11-06 15:30:00,1482.98,1490.0,1481.96,1482.02,9406.0,1482.98,1490.0,1481.96,1482.02,9406.0
2020-11-06 15:40:00,1483.34,1490.67,1482.54,1488.32,13183.0,1483.34,1490.67,1482.54,1488.32,13183.0
2020-11-06 15:50:00,1486.9,1488.78,1481.57,1485.16,21331.0,1486.9,1488.78,1481.57,1485.16,21331.0
2020-11-09 09:30:00,1445.51,1450.43,1382.91,1382.92,39367.0,1445.51,1450.43,1382.91,1382.92,39367.0
2020-11-09 09:40:00,1385.98,1404.98,1375.0,1404.92,25074.0,1385.98,1404.98,1375.0,1404.92,25074.0
2020-11-09 09:50:00,1402.87,1404.97,1386.51,1392.56,15813.0,1402.87,1404.97,1386.51,1392.56,15813.0
2020-11-09 10:00:00,1390.89,1405.69,1385.95,1402.61,16019.0,1390.89,1405.69,1385.95,1402.61,16019.0
2020-11-09 10:10:00,1402.37,1418.94,1400.85,1412.31,15158.0,1402.37,1418.94,1400.85,1412.31,15158.0
2020-11-09 10:20:00,1412.31,1427.29,1412.29,1422.45,14548.0,1412.31,1427.29,1412.29,1422.45,14548.0
2020-11-09 10:30:00,1420.83,1436.57,1420.83,1428.77,9155.0,1420.83,1436.57,1420.83,1428.77,9155.0
2020-11-09 10:40:00,1420.0,1424.33,1415.48,1416.81,23849.0,1420.0,1424.33,1415.48,1416.81,23849.0
2020-11-09 10:50:00,1415.95,1423.26,1412.99,1420.0,8967.0,1415.95,1423.26,1412.99,1420.0,8967.0
2020-11-09 11:00:00,1420.78,1420.78,1395.87,1402.42,12783.0,1420.78,1420.78,1395.87,1402.42,12783.0
2020-11-09 11:10:00,1403.67,1408.2,1397.15,1400.07,15193.0,1403.67,1408.2,1397.15,1400.07,15193.0
2020-11-09 11:20:00,1402.85,1411.35,1400.4,1403.72,5466.0,1402.85,1411.35,1400.4,1403.72,5466.0
2020-11-09 11:30:00,1400.65,1407.11,1399.99,1407.11,8490.0,1400.65,1407.11,1399.99,1407.11,8490.0
2020-11-09 11:40:00,1406.91,1408.15,1397.27,1399.35,10752.0,1406.91,1408.15,1397.27,1399.35,10752.0
2020-11-09 11:50:00,1399.34,1399.35,1387.6,1393.02,8646.0,1399.34,1399.35,1387.6,1393.02,8646.0
2020-11-09 12:00:00,1395.28,1397.99,1392.99,1393.01,5806.0,1395.28,1397.99,1392.99,1393.01,5806.0
2020-11-09 12:10:00,1392.39,1392.39,1383.72,1386.5,10659.0,1392.39,1392.39,1383.72,1386.5,10659.0
2020-11-09 12:20:00,1390.59,1391.98,1382.56,1384.66,6541.0,1390.59,1391.98,1382.56,1384.66,6541.0
2020-11-09 12:30:00,1384.03,1387.56,1381.01,1387.55,7465.0,1384.03,1387.56,1381.01,1387.55,7465.0
2020-11-09 12:40:00,1385.62,1385.62,1367.3,1367.69,6084.0,1385.62,1385.62,1367.3,1367.69,6084.0
2020-11-09 12:50:00,1371.62,1376.49,1368.53,1373.2,7814.0,1371.62,1376.49,1368.53,1373.2,7814.0
2020-11-09 13:00:00,1375.33,1380.28,1369.11,1370.73,7087.0,1375.33,1380.28,1369.11,1370.73,7087.0
2020-11-09 13:10:00,1370.4,1375.01,1361.1,1363.57,9251.0,1370.4,1375.01,1361.1,1363.57,9251.0
2020-11-09 13:20:00,1361.27,1364.96,1351.28,1363.7,14382.0,1361.27,1364.96,1351.28,1363.7,14382.0
2020-11-09 13:30:00,1364.56,1368.96,1355.33,1362.69,9741.0,1364.56,1368.96,1355.33,1362.69,9741.0
2020-11-09 13:40:00,1360.87,1363.39,1356.35,1362.45,7737.0,1360.87,1363.39,1356.35,1362.45,7737.0
2020-11-09 13:50:00,1361.59,1366.91,1358.6,1361.9,7262.0,1361.59,1366.91,1358.6,1361.9,7262.0
2020-11-09 14:00:00,1360.67,1360.67,1353.01,1353.35,5602.0,1360.67,1360.67,1353.01,1353.35,5602.0
2020-11-09 14:10:00,1353.1,1354.37,1347.13,1353.79,9907.0,1353.1,1354.37,1347.13,1353.79,9907.0
2020-11-09 14:20:00,1353.8,1355.22,1340.15,1341.88,10433.0,1353.8,1355.22,1340.15,1341.88,10433.0
2020-11-09 14:30:00,1341.94,1355.94,1330.0,1355.93,11754.0,1341.94,1355.94,1330.0,1355.93,11754.0
2020-11-09 14:40:00,1357.15,1359.45,1354.59,1357.69,6151.0,1357.15,1359.45,1354.59,1357.69,6151.0
2020-11-09 14:50:00,1356.45,1358.11,1352.09,1353.01,3372.0,1356.45,1358.11,1352.09,1353.01,3372.0
2020-11-09 15:00:00,1353.94,1360.03,1353.11,1359.39,8330.0,1353.94,1360.03,1353.11,1359.39,8330.0
2020-11-09 15:10:00,1358.11,1359.49,1357.75,1358.21,3110.0,1358.11,1359.49,1357.75,1358.21,3110.0
2020-11-09 15:20:00,1359.0,1359.01,1350.01,1351.61,11130.0,1359.0,1359.01,1350.01,1351.61,11130.0
2020-11-09 15:30:00,1351.62,1356.67,1347.04,1347.89,11706.0,1351.62,1356.67,1347.04,1347.89,11706.0
2020-11-09 15:40:00,1348.48,1354.54,1341.43,1342.55,19058.0,1348.48,1354.54,1341.43,1342.55,19058.0
2020-11-09 15:50:00,1342.74,1343.23,1330.0,1331.86,33278.0,1342.74,1343.23,1330.0,1331.86,33278.0
2020-11-10 09:30:00,1325.88,1325.93,1280.41,1282.0,27438.0,1325.88,1325.93,1280.41,1282.0,27438.0
2020-11-10 09:40:00,1285.64,1285.66,1252.07,1262.88,27006.0,1285.64,1285.66,1252.07,1262.88,27006.0
2020-11-10 09:50:00,1263.44,1272.89,1262.56,1270.6,15316.0,1263.44,1272.89,1262.56,1270.6,15316.0
2020-11-10 10:00:00,1270.6,1276.03,1268.21,1276.02,14651.0,1270.6,1276.03,1268.21,1276.02,14651.0
2020-11-10 10:10:00,1277.55,1277.88,1267.84,1270.35,9090.0,1277.55,1277.88,1267.84,1270.35,9090.0
2020-11-10 10:20:00,1267.36,1267.36,1230.02,1230.02,13956.0,1267.36,1267.36,1230.02,1230.02,13956.0
2020-11-10 10:30:00,1226.9,1243.92,1225.01,1230.01,13439.0,1226.9,1243.92,1225.01,1230.01,13439.0
2020-11-10 10:40:00,1231.89,1239.98,1225.79,1230.2,9839.0,1231.89,1239.98,1225.79,1230.2,9839.0
2020-11-10 10:50:00,1230.05,1245.35,1230.0,1239.78,15820.0,1230.05,1245.35,1230.0,1239.78,15820.0
2020-11-10 11:00:00,1241.13,1254.71,1239.67,1250.53,11270.0,1241.13,1254.71,1239.67,1250.53,11270.0
2020-11-10 11:10:00,1250.73,1252.05,1240.36,1242.7,7743.0,1250.73,1252.05,1240.36,1242.7,7743.0
2020-11-10 11:20:00,1244.08,1257.05,1244.08,1256.38,4310.0,1244.08,1257.05,1244.08,1256.38,4310.0
2020-11-10 11:30:00,1256.38,1260.08,1252.0,1254.45,11288.0,1256.38,1260.08,1252.0,1254.45,11288.0
2020-11-10 11:40:00,1254.82,1263.46,1253.18,1257.05,17903.0,1254.82,1263.46,1253.18,1257.05,17903.0
2020-11-10 11:50:00,1259.04,1260.0,1250.02,1255.11,22841.0,1259.04,1260.0,1250.02,1255.11,22841.0
2020-11-10 12:00:00,1257.74,1265.0,1255.33,1262.45,17937.0,1257.74,1265.0,1255.33,1262.45,17937.0
2020-11-10 12:10:00,1262.29,1262.39,1253.3,1259.2,26238.0,1262.29,1262.39,1253.3,1259.2,26238.0
2020-11-10 12:20:00,1258.65,1262.29,1254.99,1254.99,7670.0,1258.65,1262.29,1254.99,1254.99,7670.0
2020-11-10 12:30:00,1258.46,1260.96,1255.35,1260.13,5268.0,1258.46,1260.96,1255.35,1260.13,5268.0
2020-11-10 12:40:00,1260.26,1272.98,1260.26,1270.95,4000.0,1260.26,1272.98,1260.26,1270.95,4000.0
2020-11-10 12:50:00,1270.62,1271.01,1264.48,1266.37,4889.0,1270.62,1271.01,1264.48,1266.37,4889.0
2020-11-10 13:00:00,1267.51,1270.81,1266.26,1266.89,8215.0,1267.51,1270.81,1266.26,1266.89,8215.0
2020-11-10 13:10:00,1270.53,1270.53,1251.27,1255.19,5690.0,1270.53,1270.53,1251.27,1255.19,5690.0
2020-11-10 13:20:00,1256.09,1256.09,1251.5,1251.53,4819.0,1256.09,1256.09,1251.5,1251.53,4819.0
2020-11-10 13:30:00,1251.5,1251.99,1241.54,1245.81,27280.0,1251.5,1251.99,1241.54,1245.81,27280.0
2020-11-10 13:40:00,1247.78,1248.16,1245.5,1245.97,3910.0,1247.78,1248.16,1245.5,1245.97,3910.0
2020-11-10 13:50:00,1245.9,1250.14,1245.25,1246.33,6883.0,1245.9,1250.14,1245.25,1246.33,6883.0
2020-11-10 14:00:00,1247.24,1261.46,1247.24,1258.91,2220.0,1247.24,1261.46,1247.24,1258.91,2220.0
2020-11-10 14:10:00,1256.66,1256.88,1237.4,1238.4,13525.0,1256.66,1256.88,1237.4,1238.4,13525.0
2020-11-10 14:20:00,1238.39,1242.89,1233.78,1236.7,6766.0,1238.39,1242.89,1233.78,1236.7,6766.0
2020-11-10 14:30:00,1237.73,1245.04,1237.73,1244.59,1795.0,1237.73,1245.04,1237.73,1244.59,1795.0
2020-11-10 14:40:00,1244.67,1245.82,1238.05,1241.66,13158.0,1244.67,1245.82,1238.05,1241.66,13158.0
2020-11-10 14:50:00,1240.55,1249.53,1239.05,1242.51,25886.0,1240.55,1249.53,1239.05,1242.51,25886.0
2020-11-10 15:00:00,1242.43,1244.18,1236.83,1238.1,5053.0,1242.43,1244.18,1236.83,1238.1,5053.0
2020-11-10 15:10:00,1238.1,1238.69,1233.5,1235.4,8550.0,1238.1,1238.69,1233.5,1235.4,8550.0
2020-11-10 15:20:00,1235.16,1236.28,1233.4,1234.11,14516.0,1235.16,1236.28,1233.4,1234.11,14516.0
2020-11-10 15:30:00,1233.2,1233.78,1220.46,1222.78,15243.0,1233.2,1233.78,1220.46,1222.78,15243.0
2020-11-10 15:40:00,1223.59,1228.45,1220.02,1220.29,24829.0,1223.59,1228.45,1220.02,1220.29,24829.0
2020-11-10 15:50:00,1220.76,1234.42,1219.14,1224.71,36278.0,1220.76,1234.42,1219.14,1224.71,36278.0
2020-11-11 09:30:00,1274.39,1308.22,1267.52,1286.27,62390.0,1274.39,1308.22,1267.52,1286.27,62390.0
2020-11-11 09:40:00,1286.5,1303.63,1281.15,1298.2,27606.0,1286.5,1303.63,1281.15,1298.2,27606.0
2020-11-11 09:50:00,1296.03,1297.8,1283.82,1289.55,19709.0,1296.03,1297.8,1283.82,1289.55,19709.0
2020-11-11 10:00:00,1290.0,1294.0,1285.41,1294.0,12288.0,1290.0,1294.0,1285.41,1294.0,12288.0
2020-11-11 10:10:00,1294.01,1306.11,1294.01,1298.86,20228.0,1294.01,1306.11,1294.01,1298.86,20228.0
2020-11-11 10:20:00,1299.0,1312.74,1295.93,1310.66,11836.0,1299.0,1312.74,1295.93,1310.66,11836.0
2020-11-11 10:30:00,1311.55,1312.66,1300.85,1304.02,7242.0,1311.55,1312.66,1300.85,1304.02,7242.0
2020-11-11 10:40:00,1300.5,1306.96,1295.05,1297.06,14816.0,1300.5,1306.96,1295.05,1297.06,14816.0
2020-11-11 10:50:00,1299.33,1308.21,1298.14,1302.85,4972.0,1299.33,1308.21,1298.14,1302.85,4972.0
2020-11-11 11:00:00,1300.45,1306.64,1297.01,1304.49,3475.0,1300.45,1306.64,1297.01,1304.49,3475.0
2020-11-11 11:10:00,1306.5,1308.95,1304.41,1308.27,2395.0,1306.5,1308.95,1304.41,1308.27,2395.0
2020-11-11 11:20:00,1310.0,1314.85,1307.51,1312.72,10836.0,1310.0,1314.85,1307.51,1312.72,10836.0
2020-11-11 11:30:00,1312.86,1316.88,1307.17,1316.88,8651.0,1312.86,1316.88,1307.17,1316.88,8651.0
2020-11-11 11:40:00,1317.0,1339.1,1315.43,1335.21,15177.0,1317.0,1339.1,1315.43,1335.21,15177.0
2020-11-11 11:50:00,1333.87,1336.06,1325.21,1329.48,6950.0,1333.87,1336.06,1325.21,1329.48,6950.0
2020-11-11 12:00:00,1326.91,1333.61,1324.31,1325.99,9707.0,1326.91,1333.61,1324.31,1325.99,9707.0
2020-11-11 12:10:00,1326.35,1326.35,1315.96,1316.33,12371.0,1326.35,1326.35,1315.96,1316.33,12371.0
2020-11-11 12:20:00,1316.25,1317.7,1312.75,1314.0,6365.0,1316.25,1317.7,1312.75,1314.0,6365.0
2020-11-11 12:30:00,1315.0,1316.54,1310.31,1311.78,4745.0,1315.0,1316.54,1310.31,1311.78,4745.0
2020-11-11 12:40:00,1311.71,1313.2,1307.86,1309.88,5503.0,1311.71,1313.2,1307.86,1309.88,5503.0
2020-11-11 12:50:00,1309.3,1310.76,1300.17,1301.55,4191.0,1309.3,1310.76,1300.17,1301.55,4191.0
2020-11-11 13:00:00,1301.54,1305.16,1300.99,1305.15,2960.0,1301.54,1305.16,1300.99,1305.15,2960.0
2020-11-11 13:10:00,1307.55,1311.59,1307.54,1307.59,3046.0,1307.55,1311.59,1307.54,1307.59,3046.0
2020-11-11 13:20:00,1309.54,1309.54,1304.69,1306.34,3258.0,1309.54,1309.54,1304.69,1306.34,3258.0
2020-11-11 13:30:00,1308.99,1308.99,1305.61,1307.51,1800.0,1308.99,1308.99,1305.61,1307.51,1800.0
2020-11-11 13:40:00,1307.74,1312.13,1306.97,1310.0,4827.0,1307.74,1312.13,1306.97,1310.0,4827.0
2020-11-11 13:50:00,1312.18,1312.18,1305.45,1310.77,8013.0,1312.18,1312.18,1305.45,1310.77,8013.0
2020-11-11 14:00:00,1309.84,1316.47,1309.83,1316.46,1399.0,1309.84,1316.47,1309.83,1316.46,1399.0
2020-11-11 14:10:00,1313.41,1313.42,1304.73,1306.79,3206.0,1313.41,1313.42,1304.73,1306.79,3206.0
2020-11-11 14:20:00,1307.34,1310.14,1304.66,1306.28,2693.0,1307.34,1310.14,1304.66,1306.28,2693.0
2020-11-11 14:30:00,1305.04,1306.02,1298.45,1298.89,5151.0,1305.04,1306.02,1298.45,1298.89,5151.0
2020-11-11 14:40:00,1299.31,1300.79,1294.56,1298.27,2908.0,1299.31,1300.79,1294.56,1298.27,2908.0
2020-11-11 14:50:00,1298.5,1299.17,1295.75,1295.75,2600.0,1298.5,1299.17,1295.75,1295.75,2600.0
2020-11-11 15:00:00,1297.07,1300.04,1295.43,1298.02,5323.0,1297.07,1300.04,1295.43,1298.02,5323.0
2020-11-11 15:10:00,1298.75,1298.8,1295.11,1297.11,8200.0,1298.75,1298.8,1295.11,1297.11,8200.0
2020-11-11 15:20:00,1296.35,1299.1,1293.13,1297.02,6236.0,1296.35,1299.1,1293.13,1297.02,6236.0
2020-11-11 15:30:00,1297.64,1304.41,1297.63,1304.41,3020.0,1297.64,1304.41,1297.63,1304.41,3020.0
2020-11-11 15:40:00,1305.04,1307.19,1301.85,1304.55,9672.0,1305.04,1307.19,1301.85,1304.55,9672.0
2020-11-11 15:50:00,1305.59,1309.71,1300.51,1304.49,22076.0,1305.59,1309.71,1300.51,1304.49,22076.0
2020-11-12 09:30:00,1315.0,1343.87,1314.99,1343.29,18350.0,1315.0,1343.87,1314.99,1343.29,18350.0
2020-11-12 09:40:00,1340.16,1340.16,1328.02,1334.05,20642.0,1340.16,1340.16,1328.02,1334.05,20642.0
2020-11-12 09:50:00,1332.53,1354.15,1332.52,1354.15,17590.0,1332.53,1354.15,1332.52,1354.15,17590.0
2020-11-12 10:00:00,1350.52,1355.01,1339.63,1340.07,12229.0,1350.52,1355.01,1339.63,1340.07,12229.0
2020-11-12 10:10:00,1342.48,1346.24,1340.44,1342.79,10400.0,1342.48,1346.24,1340.44,1342.79,10400.0
2020-11-12 10:20:00,1341.91,1342.01,1330.0,1332.98,5988.0,1341.91,1342.01,1330.0,1332.98,5988.0
2020-11-12 10:30:00,1333.25,1343.87,1333.23,1341.89,7166.0,1333.25,1343.87,1333.23,1341.89,7166.0
2020-11-12 10:40:00,1345.47,1346.4,1330.0,1333.94,7303.0,1345.47,1346.4,1330.0,1333.94,7303.0
2020-11-12 10:50:00,1332.37,1333.59,1326.05,1327.55,5712.0,1332.37,1333.59,1326.05,1327.55,5712.0
2020-11-12 11:00:00,1324.53,1333.9,1324.53,1328.42,5471.0,1324.53,1333.9,1324.53,1328.42,5471.0
2020-11-12 11:10:00,1327.26,1330.3,1326.0,1327.97,8313.0,1327.26,1330.3,1326.0,1327.97,8313.0
2020-11-12 11:20:00,1330.1,1333.47,1329.63,1333.47,3200.0,1330.1,1333.47,1329.63,1333.47,3200.0
2020-11-12 11:30:00,1333.17,1336.03,1331.92,1333.09,4248.0,1333.17,1336.03,1331.92,1333.09,4248.0
2020-11-12 11:40:00,1334.3,1334.3,1326.11,1328.86,5986.0,1334.3,1334.3,1326.11,1328.86,5986.0
2020-11-12 11:50:00,1329.41,1330.79,1328.35,1329.65,1577.0,1329.41,1330.79,1328.35,1329.65,1577.0
2020-11-12 12:00:00,1331.31,1333.69,1328.0,1333.69,3119.0,1331.31,1333.69,1328.0,1333.69,3119.0
2020-11-12 12:10:00,1333.58,1337.92,1332.53,1336.89,10783.0,1333.58,1337.92,1332.53,1336.89,10783.0
2020-11-12 12:20:00,1336.83,1336.83,1326.75,1327.64,7638.0,1336.83,1336.83,1326.75,1327.64,7638.0
2020-11-12 12:30:00,1326.76,1333.41,1326.66,1327.45,4938.0,1326.76,1333.41,1326.66,1327.45,4938.0
2020-11-12 12:40:00,1329.0,1329.79,1320.15,1321.82,12265.0,1329.0,1329.79,1320.15,1321.82,12265.0
2020-11-12 12:50:00,1321.49,1325.7,1311.08,1317.48,17950.0,1321.49,1325.7,1311.08,1317.48,17950.0
2020-11-12 13:00:00,1317.48,1319.98,1312.77,1318.41,3600.0,1317.48,1319.98,1312.77,1318.41,3600.0
2020-11-12 13:10:00,1313.84,1319.49,1312.26,1317.52,4295.0,1313.84,1319.49,1312.26,1317.52,4295.0
2020-11-12 13:20:00,1317.6,1318.79,1304.99,1305.35,6870.0,1317.6,1318.79,1304.99,1305.35,6870.0
2020-11-12 13:30:00,1307.43,1317.74,1305.31,1317.08,5851.0,1307.43,1317.74,1305.31,1317.08,5851.0
2020-11-12 13:40:00,1316.19,1317.64,1305.41,1305.41,11015.0,1316.19,1317.64,1305.41,1305.41,11015.0
2020-11-12 13:50:00,1305.74,1315.5,1304.49,1313.25,5189.0,1305.74,1315.5,1304.49,1313.25,5189.0
2020-11-12 14:00:00,1315.3,1318.0,1313.2,1314.5,1963.0,1315.3,1318.0,1313.2,1314.5,1963.0
2020-11-12 14:10:00,1310.26,1310.26,1308.31,1310.07,2500.0,1310.26,1310.26,1308.31,1310.07,2500.0
2020-11-12 14:20:00,1310.25,1310.25,1300.01,1304.53,8365.0,1310.25,1310.25,1300.01,1304.53,8365.0
2020-11-12 14:30:00,1304.51,1305.22,1294.62,1302.55,6652.0,1304.51,1305.22,1294.62,1302.55,6652.0
2020-11-12 14:40:00,1303.61,1303.61,1294.95,1297.16,4430.0,1303.61,1303.61,1294.95,1297.16,4430.0
2020-11-12 14:50:00,1297.64,1300.83,1295.26,1298.44,4478.0,1297.64,1300.83,1295.26,1298.44,4478.0
2020-11-12 15:00:00,1296.35,1297.47,1293.56,1297.0,2305.0,1296.35,1297.47,1293.56,1297.0,2305.0
2020-11-12 15:10:00,1299.49,1306.45,1296.7,1304.79,6682.0,1299.49,1306.45,1296.7,1304.79,6682.0
2020-11-12 15:20:00,1304.79,1304.79,1298.9,1301.88,5579.0,1304.79,1304.79,1298.9,1301.88,5579.0
2020-11-12 15:30:00,1303.55,1305.32,1298.51,1299.23,8816.0,1303.55,1305.32,1298.51,1299.23,8816.0
2020-11-12 15:40:00,1304.63,1304.64,1295.14,1302.02,19660.0,1304.63,1304.64,1295.14,1302.02,19660.0
2020-11-12 15:50:00,1300.0,1302.05,1294.17,1294.67,32012.0,1300.0,1302.05,1294.17,1294.67,32012.0
2020-11-13 09:30:00,1320.0,1332.99,1310.0,1328.26,17737.0,1320.0,1332.99,1310.0,1328.26,17737.0
2020-11-13 09:40:00,1328.25,1335.46,1323.23,1323.34,8924.0,1328.25,1335.46,1323.23,1323.34,8924.0
2020-11-13 09:50:00,1327.11,1327.75,1310.36,1313.81,9923.0,1327.11,1327.75,1310.36,1313.81,9923.0
2020-11-13 10:00:00,1315.14,1322.97,1311.55,1315.49,4970.0,1315.14,1322.97,1311.55,1315.49,4970.0
2020-11-13 10:10:00,1315.87,1315.99,1306.27,1307.45,8346.0,1315.87,1315.99,1306.27,1307.45,8346.0
2020-11-13 10:20:00,1310.33,1311.84,1305.79,1306.44,3536.0,1310.33,1311.84,1305.79,1306.44,3536.0
2020-11-13 10:30:00,1308.01,1308.01,1300.0,1300.61,5076.0,1308.01,1308.01,1300.0,1300.61,5076.0
2020-11-13 10:40:00,1302.8,1303.28,1296.61,1300.11,5096.0,1302.8,1303.28,1296.61,1300.11,5096.0
2020-11-13 10:50:00,1301.05,1301.05,1287.32,1289.89,8375.0,1301.05,1301.05,1287.32,1289.89,8375.0
2020-11-13 11:00:00,1290.17,1298.0,1289.21,1298.0,4035.0,1290.17,1298.0,1289.21,1298.0,4035.0
2020-11-13 11:10:00,1295.46,1300.08,1293.24,1298.95,4760.0,1295.46,1300.08,1293.24,1298.95,4760.0
2020-11-13 11:20:00,1298.7,1299.29,1292.35,1293.5,5930.0,1298.7,1299.29,1292.35,1293.5,5930.0
2020-11-13 11:30:00,1293.39,1297.8,1285.46,1291.49,12108.0,1293.39,1297.8,1285.46,1291.49,12108.0
2020-11-13 11:40:00,1296.4,1296.92,1287.35,1291.6,6294.0,1296.4,1296.92,1287.35,1291.6,6294.0
2020-11-13 11:50:00,1291.61,1296.67,1290.28,1296.67,2900.0,1291.61,1296.67,1290.28,1296.67,2900.0
2020-11-13 12:00:00,1295.44,1300.15,1295.42,1296.43,4690.0,1295.44,1300.15,1295.42,1296.43,4690.0
2020-11-13 12:10:00,1296.89,1297.65,1290.21,1295.33,3224.0,1296.89,1297.65,1290.21,1295.33,3224.0
2020-11-13 12:20:00,1295.0,1295.86,1294.63,1295.06,1000.0,1295.0,1295.86,1294.63,1295.06,1000.0
2020-11-13 12:30:00,1293.86,1298.0,1290.39,1294.0,4079.0,1293.86,1298.0,1290.39,1294.0,4079.0
2020-11-13 12:40:00,1296.7,1299.76,1293.2,1299.0,4500.0,1296.7,1299.76,1293.2,1299.0,4500.0
2020-11-13 12:50:00,1299.64,1300.0,1294.3,1300.0,2753.0,1299.64,1300.0,1294.3,1300.0,2753.0
2020-11-13 13:00:00,1299.15,1301.02,1296.71,1299.52,3986.0,1299.15,1301.02,1296.71,1299.52,3986.0
2020-11-13 13:10:00,1300.0,1300.0,1298.27,1298.28,995.0,1300.0,1300.0,1298.27,1298.28,995.0
2020-11-13 13:20:00,1298.3,1298.3,1291.34,1292.3,4933.0,1298.3,1298.3,1291.34,1292.3,4933.0
2020-11-13 13:30:00,1292.62,1294.02,1291.3,1292.51,3396.0,1292.62,1294.02,1291.3,1292.51,3396.0
2020-11-13 13:40:00,1292.51,1292.51,1292.51,1292.51,0.0,1292.51,1292.51,1292.51,1292.51,0.0
2020-11-13 13:50:00,1290.46,1292.94,1289.49,1290.46,2451.0,1290.46,1292.94,1289.49,1290.46,2451.0
2020-11-13 14:00:00,1289.72,1290.51,1289.54,1289.55,2884.0,1289.72,1290.51,1289.54,1289.55,2884.0
2020-11-13 14:10:00,1288.95,1290.97,1287.9,1290.97,4815.0,1288.95,1290.97,1287.9,1290.97,4815.0
2020-11-13 14:20:00,1293.15,1294.26,1290.5,1290.51,4744.0,1293.15,1294.26,1290.5,1290.51,4744.0
2020-11-13 14:30:00,1289.68,1291.77,1289.04,1291.77,2703.0,1289.68,1291.77,1289.04,1291.77,2703.0
2020-11-13 14:40:00,1292.37,1298.21,1292.36,1298.2,4688.0,1292.37,1298.21,1292.36,1298.2,4688.0
2020-11-13 14:50:00,1298.36,1305.46,1298.33,1304.59,7600.0,1298.36,1305.46,1298.33,1304.59,7600.0
2020-11-13 15:00:00,1307.7,1307.7,1303.71,1305.65,2722.0,1307.7,1307.7,1303.71,1305.65,2722.0
2020-11-13 15:10:00,1305.65,1306.17,1299.89,1301.74,7803.0,1305.65,1306.17,1299.89,1301.74,7803.0
2020-11-13 15:20:00,1301.47,1304.79,1301.46,1302.39,5312.0,1301.47,1304.79,1301.46,1302.39,5312.0
2020-11-13 15:30:00,1302.45,1305.85,1301.98,1304.63,5284.0,1302.45,1305.85,1301.98,1304.63,5284.0
2020-11-13 15:40:00,1304.64,1306.16,1303.0,1303.91,8044.0,1304.64,1306.16,1303.0,1303.91,8044.0
2020-11-13 15:50:00,1303.65,1305.45,1300.62,1302.73,19238.0,1303.65,1305.45,1300.62,1302.73,19238.0
2020-11-16 09:30:00,1286.52,1299.99,1275.89,1290.71,22412.0,1286.52,1299.99,1275.89,1290.71,22412.0
2020-11-16 09:40:00,1293.04,1310.57,1289.92,1308.23,10158.0,1293.04,1310.57,1289.92,1308.23,10158.0
2020-11-16 09:50:00,1310.39,1311.9,1295.0,1300.32,14268.0,1310.39,1311.9,1295.0,1300.32,14268.0
2020-11-16 10:00:00,1301.25,1310.47,1301.25,1310.11,5532.0,1301.25,1310.47,1301.25,1310.11,5532.0
2020-11-16 10:10:00,1308.0,1311.5,1306.93,1311.47,5302.0,1308.0,1311.5,1306.93,1311.47,5302.0
2020-11-16 10:20:00,1308.09,1309.96,1300.99,1301.0,5089.0,1308.09,1309.96,1300.99,1301.0,5089.0
2020-11-16 10:30:00,1302.54,1302.55,1292.33,1292.96,6058.0,1302.54,1302.55,1292.33,1292.96,6058.0
2020-11-16 10:40:00,1294.92,1294.93,1288.0,1292.61,11131.0,1294.92,1294.93,1288.0,1292.61,11131.0
2020-11-16 10:50:00,1293.79,1298.63,1293.2,1296.99,1900.0,1293.79,1298.63,1293.2,1296.99,1900.0
2020-11-16 11:00:00,1297.6,1299.83,1296.64,1299.02,1250.0,1297.6,1299.83,1296.64,1299.02,1250.0
2020-11-16 11:10:00,1298.0,1299.05,1296.01,1297.65,1736.0,1298.0,1299.05,1296.01,1297.65,1736.0
2020-11-16 11:20:00,1295.04,1295.04,1286.9,1289.98,10960.0,1295.04,1295.04,1286.9,1289.98,10960.0
2020-11-16 11:30:00,1287.46,1291.1,1286.9,1291.09,2205.0,1287.46,1291.1,1286.9,1291.09,2205.0
2020-11-16 11:40:00,1290.2,1290.21,1286.95,1289.07,2171.0,1290.2,1290.21,1286.95,1289.07,2171.0
2020-11-16 11:50:00,1288.59,1292.0,1288.59,1291.79,1319.0,1288.59,1292.0,1288.59,1291.79,1319.0
2020-11-16 12:00:00,1292.51,1293.24,1290.51,1292.17,1680.0,1292.51,1293.24,1290.51,1292.17,1680.0
2020-11-16 12:10:00,1292.15,1292.15,1287.14,1287.15,3888.0,1292.15,1292.15,1287.14,1287.15,3888.0
2020-11-16 12:20:00,1287.86,1288.96,1285.5,1287.72,6590.0,1287.86,1288.96,1285.5,1287.72,6590.0
2020-11-16 12:30:00,1289.26,1289.26,1285.5,1286.75,594.0,1289.26,1289.26,1285.5,1286.75,594.0
2020-11-16 12:40:00,1288.0,1288.14,1286.0,1288.0,1078.0,1288.0,1288.14,1286.0,1288.0,1078.0
2020-11-16 12:50:00,1288.24,1288.24,1285.5,1286.87,2545.0,1288.24,1288.24,1285.5,1286.87,2545.0
2020-11-16 13:00:00,1288.09,1288.1,1282.15,1282.51,6636.0,1288.09,1288.1,1282.15,1282.51,6636.0
2020-11-16 13:10:00,1283.75,1286.54,1282.95,1284.02,2400.0,1283.75,1286.54,1282.95,1284.02,2400.0
2020-11-16 13:20:00,1283.87,1284.35,1283.84,1284.14,900.0,1283.87,1284.35,1283.84,1284.14,900.0
2020-11-16 13:30:00,1284.73,1285.9,1284.14,1284.85,6392.0,1284.73,1285.9,1284.14,1284.85,6392.0
2020-11-16 13:40:00,1285.54,1286.77,1283.91,1286.0,1653.0,1285.54,1286.77,1283.91,1286.0,1653.0
2020-11-16 13:50:00,1285.34,1288.92,1285.04,1287.96,2660.0,1285.34,1288.92,1285.04,1287.96,2660.0
2020-11-16 14:00:00,1289.33,1289.34,1285.08,1285.45,3164.0,1289.33,1289.34,1285.08,1285.45,3164.0
2020-11-16 14:10:00,1285.77,1287.35,1279.5,1279.5,9092.0,1285.77,1287.35,1279.5,1279.5,9092.0
2020-11-16 14:20:00,1280.11,1282.33,1280.1,1281.18,1847.0,1280.11,1282.33,1280.1,1281.18,1847.0
2020-11-16 14:30:00,1280.84,1280.84,1279.0,1279.98,1400.0,1280.84,1280.84,1279.0,1279.98,1400.0
2020-11-16 14:40:00,1280.0,1281.14,1278.1,1279.88,6515.0,1280.0,1281.14,1278.1,1279.88,6515.0
2020-11-16 14:50:00,1279.88,1280.0,1278.0,1278.73,3526.0,1279.88,1280.0,1278.0,1278.73,3526.0
2020-11-16 15:00:00,1279.39,1279.83,1277.43,1277.92,4100.0,1279.39,1279.83,1277.43,1277.92,4100.0
2020-11-16 15:10:00,1280.0,1280.01,1277.43,1279.57,8183.0,1280.0,1280.01,1277.43,1279.57,8183.0
2020-11-16 15:20:00,1280.03,1281.61,1277.43,1278.22,6100.0,1280.03,1281.61,1277.43,1278.22,6100.0
2020-11-16 15:30:00,1278.56,1284.75,1277.99,1279.62,11896.0,1278.56,1284.75,1277.99,1279.62,11896.0
2020-11-16 15:40:00,1280.86,1281.82,1277.74,1279.8,6095.0,1280.86,1281.82,1277.74,1279.8,6095.0
2020-11-16 15:50:00,1280.37,1286.71,1278.69,1284.47,29901.0,1280.37,1286.71,1278.69,1284.47,29901.0
2020-11-17 09:30:00,1298.04,1299.3,1283.0,1297.0,54363.0,1298.04,1299.3,1283.0,1297.0,54363.0
2020-11-17 09:40:00,1300.46,1305.02,1292.0,1292.0,11052.0,1300.46,1305.02,1292.0,1292.0,11052.0
2020-11-17 09:50:00,1293.54,1300.75,1288.86,1290.0,8164.0,1293.54,1300.75,1288.86,1290.0,8164.0
2020-11-17 10:00:00,1290.68,1302.0,1290.68,1299.56,2597.0,1290.68,1302.0,1290.68,1299.56,2597.0
2020-11-17 10:10:00,1299.95,1304.74,1298.75,1302.06,11149.0,1299.95,1304.74,1298.75,1302.06,11149.0
2020-11-17 10:20:00,1300.61,1303.2,1300.61,1301.63,2299.0,1300.61,1303.2,1300.61,1301.63,2299.0
2020-11-17 10:30:00,1301.81,1307.12,1300.3,1306.5,2820.0,1301.81,1307.12,1300.3,1306.5,2820.0
2020-11-17 10:40:00,1306.4,1307.94,1302.12,1302.99,7486.0,1306.4,1307.94,1302.12,1302.99,7486.0
2020-11-17 10:50:00,1300.6,1302.26,1300.6,1302.25,400.0,1300.6,1302.26,1300.6,1302.25,400.0
2020-11-17 11:00:00,1300.75,1300.9,1299.35,1299.35,700.0,1300.75,1300.9,1299.35,1299.35,700.0
2020-11-17 11:10:00,1300.79,1305.5,1298.43,1305.5,4689.0,1300.79,1305.5,1298.43,1305.5,4689.0
2020-11-17 11:20:00,1304.2,1304.23,1296.9,1298.39,4136.0,1304.2,1304.23,1296.9,1298.39,4136.0
2020-11-17 11:30:00,1299.14,1302.53,1298.06,1299.5,3531.0,1299.14,1302.53,1298.06,1299.5,3531.0
2020-11-17 11:40:00,1301.13,1305.16,1301.13,1303.97,10845.0,1301.13,1305.16,1301.13,1303.97,10845.0
2020-11-17 11:50:00,1304.98,1310.0,1303.97,1306.18,12459.0,1304.98,1310.0,1303.97,1306.18,12459.0
2020-11-17 12:00:00,1308.35,1310.65,1308.08,1310.11,3967.0,1308.35,1310.65,1308.08,1310.11,3967.0
2020-11-17 12:10:00,1309.5,1309.5,1306.9,1307.0,1700.0,1309.5,1309.5,1306.9,1307.0,1700.0
2020-11-17 12:20:00,1306.32,1308.55,1306.02,1307.65,1492.0,1306.32,1308.55,1306.02,1307.65,1492.0
2020-11-17 12:30:00,1306.62,1307.02,1304.01,1305.87,6150.0,1306.62,1307.02,1304.01,1305.87,6150.0
2020-11-17 12:40:00,1304.28,1305.0,1304.05,1304.05,500.0,1304.28,1305.0,1304.05,1304.05,500.0
2020-11-17 12:50:00,1305.01,1307.43,1305.01,1306.31,1200.0,1305.01,1307.43,1305.01,1306.31,1200.0
2020-11-17 13:00:00,1307.48,1309.49,1307.48,1308.85,2100.0,1307.48,1309.49,1307.48,1308.85,2100.0
2020-11-17 13:10:00,1309.04,1312.53,1307.61,1311.89,11212.0,1309.04,1312.53,1307.61,1311.89,11212.0
2020-11-17 13:20:00,1311.9,1311.91,1307.32,1309.32,2152.0,1311.9,1311.91,1307.32,1309.32,2152.0
2020-11-17 13:30:00,1309.58,1309.59,1306.9,1306.9,1300.0,1309.58,1309.59,1306.9,1306.9,1300.0
2020-11-17 13:40:00,1306.02,1306.72,1299.01,1300.91,12196.0,1306.02,1306.72,1299.01,1300.91,12196.0
2020-11-17 13:50:00,1301.44,1301.5,1301.43,1301.5,500.0,1301.44,1301.5,1301.43,1301.5,500.0
2020-11-17 14:00:00,1302.53,1303.29,1301.84,1303.29,1000.0,1302.53,1303.29,1301.84,1303.29,1000.0
2020-11-17 14:10:00,1302.94,1303.69,1302.18,1303.68,1550.0,1302.94,1303.69,1302.18,1303.68,1550.0
2020-11-17 14:20:00,1305.23,1306.57,1302.87,1302.87,7477.0,1305.23,1306.57,1302.87,1302.87,7477.0
2020-11-17 14:30:00,1306.72,1306.72,1303.8,1305.42,3100.0,1306.72,1306.72,1303.8,1305.42,3100.0
2020-11-17 14:40:00,1305.6,1306.07,1300.39,1300.39,3497.0,1305.6,1306.07,1300.39,1300.39,3497.0
2020-11-17 14:50:00,1301.49,1301.92,1301.1,1301.79,1900.0,1301.49,1301.92,1301.1,1301.79,1900.0
2020-11-17 15:00:00,1301.1,1302.14,1298.59,1298.59,1200.0,1301.1,1302.14,1298.59,1298.59,1200.0
2020-11-17 15:10:00,1298.73,1298.73,1297.35,1298.05,1570.0,1298.73,1298.73,1297.35,1298.05,1570.0
2020-11-17 15:20:00,1297.92,1298.32,1296.2,1298.2,2600.0,1297.92,1298.32,1296.2,1298.2,2600.0
2020-11-17 15:30:00,1298.65,1300.33,1296.0,1299.72,5722.0,1298.65,1300.33,1296.0,1299.72,5722.0
2020-11-17 15:40:00,1300.11,1301.39,1297.73,1300.01,13828.0,1300.11,1301.39,1297.73,1300.01,13828.0
2020-11-17 15:50:00,1300.02,1306.27,1298.65,1300.0,12215.0,1300.02,1306.27,1298.65,1300.0,12215.0
2020-11-18 09:30:00,1305.31,1317.12,1300.87,1302.08,50222.0,1305.31,1317.12,1300.87,1302.08,50222.0
2020-11-18 09:40:00,1306.0,1307.03,1296.31,1296.47,9319.0,1306.0,1307.03,1296.31,1296.47,9319.0
2020-11-18 09:50:00,1297.61,1301.2,1294.89,1298.01,4964.0,1297.61,1301.2,1294.89,1298.01,4964.0
2020-11-18 10:00:00,1296.88,1300.71,1292.72,1297.82,7796.0,1296.88,1300.71,1292.72,1297.82,7796.0
2020-11-18 10:10:00,1298.81,1303.47,1298.8,1300.29,2909.0,1298.81,1303.47,1298.8,1300.29,2909.0
2020-11-18 10:20:00,1301.0,1302.08,1299.56,1300.0,2432.0,1301.0,1302.08,1299.56,1300.0,2432.0
2020-11-18 10:30:00,1300.01,1300.01,1290.89,1297.03,5278.0,1300.01,1300.01,1290.89,1297.03,5278.0
2020-11-18 10:40:00,1299.5,1304.53,1297.43,1303.28,4300.0,1299.5,1304.53,1297.43,1303.28,4300.0
2020-11-18 10:50:00,1304.0,1304.0,1300.83,1303.64,15930.0,1304.0,1304.0,1300.83,1303.64,15930.0
2020-11-18 11:00:00,1304.17,1304.98,1301.53,1301.53,2104.0,1304.17,1304.98,1301.53,1301.53,2104.0
2020-11-18 11:10:00,1302.65,1304.32,1299.41,1300.94,2900.0,1302.65,1304.32,1299.41,1300.94,2900.0
2020-11-18 11:20:00,1300.38,1302.14,1300.38,1301.65,1100.0,1300.38,1302.14,1300.38,1301.65,1100.0
2020-11-18 11:30:00,1304.28,1305.44,1302.13,1302.31,3330.0,1304.28,1305.44,1302.13,1302.31,3330.0
2020-11-18 11:40:00,1302.51,1304.0,1301.82,1304.0,1870.0,1302.51,1304.0,1301.82,1304.0,1870.0
2020-11-18 11:50:00,1304.0,1306.74,1304.0,1304.96,2900.0,1304.0,1306.74,1304.0,1304.96,2900.0
2020-11-18 12:00:00,1305.08,1311.01,1303.92,1309.29,11734.0,1305.08,1311.01,1303.92,1309.29,11734.0
2020-11-18 12:10:00,1309.51,1309.51,1307.43,1308.22,400.0,1309.51,1309.51,1307.43,1308.22,400.0
2020-11-18 12:20:00,1310.72,1310.78,1309.7,1309.7,1691.0,1310.72,1310.78,1309.7,1309.7,1691.0
2020-11-18 12:30:00,1310.0,1310.86,1309.13,1310.35,1600.0,1310.0,1310.86,1309.13,1310.35,1600.0
2020-11-18 12:40:00,1309.01,1316.0,1308.72,1315.93,16178.0,1309.01,1316.0,1308.72,1315.93,16178.0
2020-11-18 12:50:00,1315.25,1315.72,1310.02,1311.55,6323.0,1315.25,1315.72,1310.02,1311.55,6323.0
2020-11-18 13:00:00,1311.55,1314.64,1311.39,1313.75,2090.0,1311.55,1314.64,1311.39,1313.75,2090.0
2020-11-18 13:10:00,1313.2,1315.86,1310.24,1315.86,4764.0,1313.2,1315.86,1310.24,1315.86,4764.0
2020-11-18 13:20:00,1314.93,1316.8,1311.0,1311.0,1000.0,1314.93,1316.8,1311.0,1311.0,1000.0
2020-11-18 13:30:00,1307.93,1311.5,1307.93,1310.75,2664.0,1307.93,1311.5,1307.93,1310.75,2664.0
2020-11-18 13:40:00,1308.67,1308.67,1307.16,1307.16,400.0,1308.67,1308.67,1307.16,1307.16,400.0
2020-11-18 13:50:00,1306.9,1306.9,1304.42,1305.4,1603.0,1306.9,1306.9,1304.42,1305.4,1603.0
2020-11-18 14:00:00,1304.06,1306.62,1304.0,1306.62,300.0,1304.06,1306.62,1304.0,1306.62,300.0
2020-11-18 14:10:00,1305.6,1306.86,1301.91,1301.91,7263.0,1305.6,1306.86,1301.91,1301.91,7263.0
2020-11-18 14:20:00,1305.74,1307.04,1301.74,1306.06,1500.0,1305.74,1307.04,1301.74,1306.06,1500.0
2020-11-18 14:30:00,1307.03,1312.55,1306.08,1308.54,4453.0,1307.03,1312.55,1306.08,1308.54,4453.0
2020-11-18 14:40:00,1310.12,1312.03,1307.72,1311.47,1594.0,1310.12,1312.03,1307.72,1311.47,1594.0
2020-11-18 14:50:00,1313.5,1316.36,1313.5,1315.53,2412.0,1313.5,1316.36,1313.5,1315.53,2412.0
2020-11-18 15:00:00,1316.95,1321.63,1314.4,1319.7,5350.0,1316.95,1321.63,1314.4,1319.7,5350.0
2020-11-18 15:10:00,1320.4,1322.64,1318.53,1320.14,5251.0,1320.4,1322.64,1318.53,1320.14,5251.0
2020-11-18 15:20:00,1319.22,1321.54,1318.85,1320.92,3046.0,1319.22,1321.54,1318.85,1320.92,3046.0
2020-11-18 15:30:00,1321.95,1327.41,1317.67,1322.08,5939.0,1321.95,1327.41,1317.67,1322.08,5939.0
2020-11-18 15:40:00,1321.0,1321.0,1316.61,1317.87,13573.0,1321.0,1321.0,1316.61,1317.87,13573.0
2020-11-18 15:50:00,1318.84,1323.99,1317.29,1318.09,25449.0,1318.84,1323.99,1317.29,1318.09,25449.0
2020-11-19 09:30:00,1324.95,1334.33,1312.31,1333.73,14497.0,1324.95,1334.33,1312.31,1333.73,14497.0
2020-11-19 09:40:00,1331.29,1340.79,1326.9,1340.79,4338.0,1331.29,1340.79,1326.9,1340.79,4338.0
2020-11-19 09:50:00,1343.54,1356.45,1340.0,1355.99,9551.0,1343.54,1356.45,1340.0,1355.99,9551.0
2020-11-19 10:00:00,1359.3,1364.52,1351.24,1352.61,8638.0,1359.3,1364.52,1351.24,1352.61,8638.0
2020-11-19 10:10:00,1352.61,1355.99,1351.84,1351.87,3892.0,1352.61,1355.99,1351.84,1351.87,3892.0
2020-11-19 10:20:00,1348.54,1353.99,1345.45,1353.99,5795.0,1348.54,1353.99,1345.45,1353.99,5795.0
2020-11-19 10:30:00,1354.37,1354.92,1346.32,1352.71,4117.0,1354.37,1354.92,1346.32,1352.71,4117.0
2020-11-19 10:40:00,1354.37,1357.66,1351.14,1353.08,3933.0,1354.37,1357.66,1351.14,1353.08,3933.0
2020-11-19 10:50:00,1354.58,1361.01,1352.0,1356.68,10974.0,1354.58,1361.01,1352.0,1356.68,10974.0
2020-11-19 11:00:00,1357.38,1359.83,1355.8,1356.51,3755.0,1357.38,1359.83,1355.8,1356.51,3755.0
2020-11-19 11:10:00,1355.8,1362.48,1355.19,1359.83,4300.0,1355.8,1362.48,1355.19,1359.83,4300.0
2020-11-19 11:20:00,1360.31,1366.03,1360.3,1365.48,2454.0,1360.31,1366.03,1360.3,1365.48,2454.0
2020-11-19 11:30:00,1364.49,1366.57,1362.15,1364.11,2250.0,1364.49,1366.57,1362.15,1364.11,2250.0
2020-11-19 11:40:00,1364.61,1365.38,1360.99,1365.07,7614.0,1364.61,1365.38,1360.99,1365.07,7614.0
2020-11-19 11:50:00,1363.5,1370.0,1363.2,1370.0,4018.0,1363.5,1370.0,1363.2,1370.0,4018.0
2020-11-19 12:00:00,1370.12,1372.1,1362.74,1362.74,5531.0,1370.12,1372.1,1362.74,1362.74,5531.0
2020-11-19 12:10:00,1363.24,1365.2,1361.04,1362.16,1716.0,1363.24,1365.2,1361.04,1362.16,1716.0
2020-11-19 12:20:00,1362.32,1362.32,1360.55,1361.91,2500.0,1362.32,1362.32,1360.55,1361.91,2500.0
2020-11-19 12:30:00,1360.14,1361.59,1359.52,1360.69,934.0,1360.14,1361.59,1359.52,1360.69,934.0
2020-11-19 12:40:00,1361.48,1362.07,1356.35,1356.35,3359.0,1361.48,1362.07,1356.35,1356.35,3359.0
2020-11-19 12:50:00,1355.68,1359.01,1355.67,1356.43,4257.0,1355.68,1359.01,1355.67,1356.43,4257.0
2020-11-19 13:00:00,1357.0,1358.67,1356.74,1358.67,600.0,1357.0,1358.67,1356.74,1358.67,600.0
2020-11-19 13:10:00,1358.05,1359.86,1358.05,1359.01,1424.0,1358.05,1359.86,1358.05,1359.01,1424.0
2020-11-19 13:20:00,1359.86,1363.69,1359.77,1362.64,2252.0,1359.86,1363.69,1359.77,1362.64,2252.0
2020-11-19 13:30:00,1362.8,1364.44,1361.81,1363.61,1225.0,1362.8,1364.44,1361.81,1363.61,1225.0
2020-11-19 13:40:00,1363.69,1364.57,1362.17,1364.29,1800.0,1363.69,1364.57,1362.17,1364.29,1800.0
2020-11-19 13:50:00,1364.23,1371.41,1364.15,1371.41,6541.0,1364.23,1371.41,1364.15,1371.41,6541.0
2020-11-19 14:00:00,1371.02,1374.47,1370.62,1374.15,3637.0,1371.02,1374.47,1370.62,1374.15,3637.0
2020-11-19 14:10:00,1374.32,1378.09,1373.27,1375.06,5100.0,1374.32,1378.09,1373.27,1375.06,5100.0
2020-11-19 14:20:00,1375.62,1378.47,1374.39,1377.77,3891.0,1375.62,1378.47,1374.39,1377.77,3891.0
2020-11-19 14:30:00,1378.02,1381.66,1377.55,1380.68,5640.0,1378.02,1381.66,1377.55,1380.68,5640.0
2020-11-19 14:40:00,1380.34,1383.01,1377.03,1382.79,7628.0,1380.34,1383.01,1377.03,1382.79,7628.0
2020-11-19 14:50:00,1382.61,1383.97,1379.0,1381.56,4016.0,1382.61,1383.97,1379.0,1381.56,4016.0
2020-11-19 15:00:00,1380.0,1381.82,1373.89,1374.29,11534.0,1380.0,1381.82,1373.89,1374.29,11534.0
2020-11-19 15:10:00,1374.6,1383.95,1372.86,1374.99,17418.0,1374.6,1383.95,1372.86,1374.99,17418.0
2020-11-19 15:20:00,1374.96,1375.97,1371.42,1373.06,9251.0,1374.96,1375.97,1371.42,1373.06,9251.0
2020-11-19 15:30:00,1373.55,1379.45,1368.9,1371.03,13058.0,1373.55,1379.45,1368.9,1371.03,13058.0
2020-11-19 15:40:00,1371.1,1372.56,1364.99,1368.92,8154.0,1371.1,1372.56,1364.99,1368.92,8154.0
2020-11-19 15:50:00,1369.93,1371.41,1365.17,1370.3,15719.0,1369.93,1371.41,1365.17,1370.3,15719.0
2020-11-20 09:30:00,1372.93,1384.15,1365.58,1365.58,15795.0,1372.93,1384.15,1365.58,1365.58,15795.0
2020-11-20 09:40:00,1369.13,1372.77,1366.59,1370.26,9070.0,1369.13,1372.77,1366.59,1370.26,9070.0
2020-11-20 09:50:00,1371.36,1372.65,1366.85,1371.5,3888.0,1371.36,1372.65,1366.85,1371.5,3888.0
2020-11-20 10:00:00,1371.56,1381.94,1371.55,1381.93,2800.0,1371.56,1381.94,1371.55,1381.93,2800.0
2020-11-20 10:10:00,1381.12,1386.98,1380.92,1386.3,9309.0,1381.12,1386.98,1380.92,1386.3,9309.0
2020-11-20 10:20:00,1386.45,1392.0,1385.12,1386.72,7267.0,1386.45,1392.0,1385.12,1386.72,7267.0
2020-11-20 10:30:00,1386.72,1395.01,1386.71,1393.49,4413.0,1386.72,1395.01,1386.71,1393.49,4413.0
2020-11-20 10:40:00,1393.27,1398.94,1392.3,1396.46,8002.0,1393.27,1398.94,1392.3,1396.46,8002.0
2020-11-20 10:50:00,1394.95,1396.7,1390.15,1390.15,6174.0,1394.95,1396.7,1390.15,1390.15,6174.0
2020-11-20 11:00:00,1391.41,1396.7,1391.32,1394.92,4500.0,1391.41,1396.7,1391.32,1394.92,4500.0
2020-11-20 11:10:00,1394.61,1400.14,1394.61,1400.14,4470.0,1394.61,1400.14,1394.61,1400.14,4470.0
2020-11-20 11:20:00,1400.68,1406.75,1398.06,1406.75,10303.0,1400.68,1406.75,1398.06,1406.75,10303.0
2020-11-20 11:30:00,1406.12,1414.0,1406.12,1408.27,15606.0,1406.12,1414.0,1406.12,1408.27,15606.0
2020-11-20 11:40:00,1408.27,1413.14,1403.91,1408.55,8865.0,1408.27,1413.14,1403.91,1408.55,8865.0
2020-11-20 11:50:00,1409.16,1412.14,1408.38,1411.28,6670.0,1409.16,1412.14,1408.38,1411.28,6670.0
2020-11-20 12:00:00,1411.3,1411.31,1405.75,1406.63,8101.0,1411.3,1411.31,1405.75,1406.63,8101.0
2020-11-20 12:10:00,1406.88,1412.98,1406.31,1411.91,7687.0,1406.88,1412.98,1406.31,1411.91,7687.0
2020-11-20 12:20:00,1412.3,1417.95,1412.3,1417.95,7600.0,1412.3,1417.95,1412.3,1417.95,7600.0
2020-11-20 12:30:00,1416.77,1417.94,1412.23,1413.02,8504.0,1416.77,1417.94,1412.23,1413.02,8504.0
2020-11-20 12:40:00,1413.06,1413.19,1407.43,1407.43,3285.0,1413.06,1413.19,1407.43,1407.43,3285.0
2020-11-20 12:50:00,1408.13,1410.13,1406.0,1408.93,3230.0,1408.13,1410.13,1406.0,1408.93,3230.0
2020-11-20 13:00:00,1408.81,1408.82,1404.15,1407.82,2560.0,1408.81,1408.82,1404.15,1407.82,2560.0
2020-11-20 13:10:00,1407.25,1409.47,1406.04,1406.79,4627.0,1407.25,1409.47,1406.04,1406.79,4627.0
2020-11-20 13:20:00,1406.88,1411.11,1406.86,1411.1,1440.0,1406.88,1411.11,1406.86,1411.1,1440.0
2020-11-20 13:30:00,1412.6,1416.5,1412.59,1415.57,2562.0,1412.6,1416.5,1412.59,1415.57,2562.0
2020-11-20 13:40:00,1415.24,1416.1,1414.29,1414.29,6504.0,1415.24,1416.1,1414.29,1414.29,6504.0
2020-11-20 13:50:00,1413.34,1417.01,1413.34,1414.99,5588.0,1413.34,1417.01,1413.34,1414.99,5588.0
2020-11-20 14:00:00,1414.03,1415.24,1412.51,1414.81,2700.0,1414.03,1415.24,1412.51,1414.81,2700.0
2020-11-20 14:10:00,1415.33,1415.34,1411.95,1412.9,5500.0,1415.33,1415.34,1411.95,1412.9,5500.0
2020-11-20 14:20:00,1413.0,1417.37,1412.76,1417.37,3333.0,1413.0,1417.37,1412.76,1417.37,3333.0
2020-11-20 14:30:00,1417.38,1421.75,1417.03,1417.03,5298.0,1417.38,1421.75,1417.03,1417.03,5298.0
2020-11-20 14:40:00,1418.21,1420.2,1412.81,1420.0,9607.0,1418.21,1420.2,1412.81,1420.0,9607.0
2020-11-20 14:50:00,1420.72,1421.67,1419.47,1419.54,6089.0,1420.72,1421.67,1419.47,1419.54,6089.0
2020-11-20 15:00:00,1419.71,1420.94,1416.47,1418.8,11842.0,1419.71,1420.94,1416.47,1418.8,11842.0
2020-11-20 15:10:00,1417.84,1420.15,1417.84,1420.02,21656.0,1417.84,1420.15,1417.84,1420.02,21656.0
2020-11-20 15:20:00,1418.6,1420.96,1417.85,1419.13,8330.0,1418.6,1420.96,1417.85,1419.13,8330.0
2020-11-20 15:30:00,1419.15,1423.24,1415.92,1420.0,18744.0,1419.15,1423.24,1415.92,1420.0,18744.0
2020-11-20 15:40:00,1420.33,1422.78,1418.1,1422.0,13238.0,1420.33,1422.78,1418.1,1422.0,13238.0
2020-11-20 15:50:00,1420.06,1423.98,1416.11,1417.87,21292.0,1420.06,1423.98,1416.11,1417.87,21292.0
2020-11-23 09:30:00,1433.63,1436.03,1424.56,1430.5,15135.0,1433.63,1436.03,1424.56,1430.5,15135.0
2020-11-23 09:40:00,1432.12,1432.13,1428.22,1429.7,4598.0,1432.12,1432.13,1428.22,1429.7,4598.0
2020-11-23 09:50:00,1426.18,1428.57,1421.78,1422.0,48196.0,1426.18,1428.57,1421.78,1422.0,48196.0
2020-11-23 10:00:00,1423.03,1431.67,1423.03,1426.0,14087.0,1423.03,1431.67,1423.03,1426.0,14087.0
2020-11-23 10:10:00,1422.87,1425.62,1417.9,1424.37,14590.0,1422.87,1425.62,1417.9,1424.37,14590.0
2020-11-23 10:20:00,1424.16,1426.21,1418.82,1419.67,13302.0,1424.16,1426.21,1418.82,1419.67,13302.0
2020-11-23 10:30:00,1421.22,1424.06,1417.92,1421.44,4401.0,1421.22,1424.06,1417.92,1421.44,4401.0
2020-11-23 10:40:00,1420.61,1424.61,1418.0,1424.6,6442.0,1420.61,1424.61,1418.0,1424.6,6442.0
2020-11-23 10:50:00,1424.85,1427.94,1423.64,1427.94,2914.0,1424.85,1427.94,1423.64,1427.94,2914.0
2020-11-23 11:00:00,1427.23,1429.09,1424.9,1426.99,4796.0,1427.23,1429.09,1424.9,1426.99,4796.0
2020-11-23 11:10:00,1423.39,1425.87,1413.99,1417.1,7822.0,1423.39,1425.87,1413.99,1417.1,7822.0
2020-11-23 11:20:00,1417.25,1418.83,1416.1,1416.64,3425.0,1417.25,1418.83,1416.1,1416.64,3425.0
2020-11-23 11:30:00,1418.07,1425.96,1417.87,1422.96,3300.0,1418.07,1425.96,1417.87,1422.96,3300.0
2020-11-23 11:40:00,1422.23,1427.29,1422.05,1427.15,4044.0,1422.23,1427.29,1422.05,1427.15,4044.0
2020-11-23 11:50:00,1426.72,1435.94,1425.61,1434.74,3669.0,1426.72,1435.94,1425.61,1434.74,3669.0
2020-11-23 12:00:00,1433.12,1435.41,1432.77,1434.8,5610.0,1433.12,1435.41,1432.77,1434.8,5610.0
2020-11-23 12:10:00,1435.03,1447.01,1435.03,1445.31,4641.0,1435.03,1447.01,1435.03,1445.31,4641.0
2020-11-23 12:20:00,1443.76,1443.76,1436.41,1436.42,1100.0,1443.76,1443.76,1436.41,1436.42,1100.0
2020-11-23 12:30:00,1439.43,1441.82,1437.69,1439.07,2404.0,1439.43,1441.82,1437.69,1439.07,2404.0
2020-11-23 12:40:00,1439.16,1442.71,1437.34,1440.84,2300.0,1439.16,1442.71,1437.34,1440.84,2300.0
2020-11-23 12:50:00,1442.9,1445.0,1440.9,1445.0,3183.0,1442.9,1445.0,1440.9,1445.0,3183.0
2020-11-23 13:00:00,1445.65,1449.49,1445.04,1449.1,3969.0,1445.65,1449.49,1445.04,1449.1,3969.0
2020-11-23 13:10:00,1450.0,1452.57,1448.69,1448.69,3505.0,1450.0,1452.57,1448.69,1448.69,3505.0
2020-11-23 13:20:00,1448.79,1450.99,1448.15,1450.93,14501.0,1448.79,1450.99,1448.15,1450.93,14501.0
2020-11-23 13:30:00,1450.38,1451.29,1449.53,1451.29,3885.0,1450.38,1451.29,1449.53,1451.29,3885.0
2020-11-23 13:40:00,1449.76,1451.17,1446.42,1451.17,9330.0,1449.76,1451.17,1446.42,1451.17,9330.0
2020-11-23 13:50:00,1450.3,1452.99,1448.54,1450.55,6270.0,1450.3,1452.99,1448.54,1450.55,6270.0
2020-11-23 14:00:00,1451.01,1453.29,1450.4,1451.49,2602.0,1451.01,1453.29,1450.4,1451.49,2602.0
2020-11-23 14:10:00,1452.06,1455.4,1451.1,1451.11,2200.0,1452.06,1455.4,1451.1,1451.11,2200.0
2020-11-23 14:20:00,1451.37,1457.73,1451.37,1457.73,4653.0,1451.37,1457.73,1451.37,1457.73,4653.0
2020-11-23 14:30:00,1457.75,1458.1,1455.29,1456.6,2100.0,1457.75,1458.1,1455.29,1456.6,2100.0
2020-11-23 14:40:00,1456.03,1457.13,1455.77,1456.52,3410.0,1456.03,1457.13,1455.77,1456.52,3410.0
2020-11-23 14:50:00,1455.95,1455.95,1450.65,1450.66,5345.0,1455.95,1455.95,1450.65,1450.66,5345.0
2020-11-23 15:00:00,1452.0,1454.95,1450.96,1454.94,3004.0,1452.0,1454.95,1450.96,1454.94,3004.0
2020-11-23 15:10:00,1453.99,1453.99,1445.79,1447.13,6725.0,1453.99,1453.99,1445.79,1447.13,6725.0
2020-11-23 15:20:00,1447.3,1457.5,1446.68,1454.1,5521.0,1447.3,1457.5,1446.68,1454.1,5521.0
2020-11-23 15:30:00,1454.43,1454.64,1446.37,1448.1,3523.0,1454.43,1454.64,1446.37,1448.1,3523.0
2020-11-23 15:40:00,1447.92,1453.19,1446.83,1449.5,12077.0,1447.92,1453.19,1446.83,1449.5,12077.0
2020-11-23 15:50:00,1450.76,1452.39,1448.63,1449.61,14290.0,1450.76,1452.39,1448.63,1449.61,14290.0
2020-11-24 09:30:00,1453.16,1460.65,1414.18,1425.3,18686.0,1453.16,1460.65,1414.18,1425.3,18686.0
2020-11-24 09:40:00,1422.02,1428.07,1419.78,1426.0,9010.0,1422.02,1428.07,1419.78,1426.0,9010.0
2020-11-24 09:50:00,1424.6,1429.99,1412.5,1414.95,11619.0,1424.6,1429.99,1412.5,1414.95,11619.0
2020-11-24 10:00:00,1414.17,1418.86,1405.81,1418.86,10483.0,1414.17,1418.86,1405.81,1418.86,10483.0
2020-11-24 10:10:00,1418.42,1418.92,1405.75,1407.54,4384.0,1418.42,1418.92,1405.75,1407.54,4384.0
2020-11-24 10:20:00,1408.0,1411.0,1404.0,1405.85,4911.0,1408.0,1411.0,1404.0,1405.85,4911.0
2020-11-24 10:30:00,1406.67,1422.26,1406.17,1416.72,4940.0,1406.67,1422.26,1406.17,1416.72,4940.0
2020-11-24 10:40:00,1418.6,1427.38,1416.37,1427.38,5766.0,1418.6,1427.38,1416.37,1427.38,5766.0
2020-11-24 10:50:00,1427.26,1427.26,1419.74,1426.99,2305.0,1427.26,1427.26,1419.74,1426.99,2305.0
2020-11-24 11:00:00,1424.88,1433.52,1422.74,1429.43,4696.0,1424.88,1433.52,1422.74,1429.43,4696.0
2020-11-24 11:10:00,1432.83,1434.1,1429.67,1434.1,2666.0,1432.83,1434.1,1429.67,1434.1,2666.0
2020-11-24 11:20:00,1432.63,1433.06,1430.0,1431.76,1275.0,1432.63,1433.06,1430.0,1431.76,1275.0
2020-11-24 11:30:00,1429.4,1429.4,1420.0,1420.01,2590.0,1429.4,1429.4,1420.0,1420.01,2590.0
2020-11-24 11:40:00,1420.9,1421.31,1412.02,1412.05,6142.0,1420.9,1421.31,1412.02,1412.05,6142.0
2020-11-24 11:50:00,1411.0,1411.01,1406.34,1406.34,1832.0,1411.0,1411.01,1406.34,1406.34,1832.0
2020-11-24 12:00:00,1408.0,1410.41,1403.0,1410.4,3244.0,1408.0,1410.41,1403.0,1410.4,3244.0
2020-11-24 12:10:00,1410.07,1410.08,1403.35,1406.0,4707.0,1410.07,1410.08,1403.35,1406.0,4707.0
2020-11-24 12:20:00,1407.0,1410.0,1404.0,1410.0,2721.0,1407.0,1410.0,1404.0,1410.0,2721.0
2020-11-24 12:30:00,1412.08,1412.08,1403.0,1404.0,2805.0,1412.08,1412.08,1403.0,1404.0,2805.0
2020-11-24 12:40:00,1405.36,1407.52,1401.35,1403.59,3800.0,1405.36,1407.52,1401.35,1403.59,3800.0
2020-11-24 12:50:00,1405.0,1405.75,1403.01,1404.07,3307.0,1405.0,1405.75,1403.01,1404.07,3307.0
2020-11-24 13:00:00,1403.0,1412.92,1403.0,1411.69,3497.0,1403.0,1412.92,1403.0,1411.69,3497.0
2020-11-24 13:10:00,1410.24,1413.15,1410.24,1412.34,808.0,1410.24,1413.15,1410.24,1412.34,808.0
2020-11-24 13:20:00,1411.8,1415.01,1408.82,1411.65,1816.0,1411.8,1415.01,1408.82,1411.65,1816.0
2020-11-24 13:30:00,1411.46,1412.15,1409.73,1412.15,400.0,1411.46,1412.15,1409.73,1412.15,400.0
2020-11-24 13:40:00,1413.95,1415.72,1409.46,1409.46,3100.0,1413.95,1415.72,1409.46,1409.46,3100.0
2020-11-24 13:50:00,1408.14,1417.65,1407.0,1417.65,3651.0,1408.14,1417.65,1407.0,1417.65,3651.0
2020-11-24 14:00:00,1418.19,1425.0,1418.12,1420.8,5966.0,1418.19,1425.0,1418.12,1420.8,5966.0
2020-11-24 14:10:00,1420.96,1422.55,1420.0,1422.0,2592.0,1420.96,1422.55,1420.0,1422.0,2592.0
2020-11-24 14:20:00,1422.56,1424.44,1422.09,1422.09,1000.0,1422.56,1424.44,1422.09,1422.09,1000.0
2020-11-24 14:30:00,1421.48,1428.45,1421.47,1427.89,7814.0,1421.48,1428.45,1421.47,1427.89,7814.0
2020-11-24 14:40:00,1430.57,1434.99,1429.31,1434.99,3692.0,1430.57,1434.99,1429.31,1434.99,3692.0
2020-11-24 14:50:00,1434.09,1436.86,1434.09,1436.24,2982.0,1434.09,1436.86,1434.09,1436.24,2982.0
2020-11-24 15:00:00,1435.66,1440.66,1435.66,1440.14,7237.0,1435.66,1440.66,1435.66,1440.14,7237.0
2020-11-24 15:10:00,1440.02,1441.07,1433.76,1433.76,2550.0,1440.02,1441.07,1433.76,1433.76,2550.0
2020-11-24 15:20:00,1430.0,1434.48,1428.25,1433.06,1400.0,1430.0,1434.48,1428.25,1433.06,1400.0
2020-11-24 15:30:00,1432.69,1442.29,1431.98,1435.71,8942.0,1432.69,1442.29,1431.98,1435.71,8942.0
2020-11-24 15:40:00,1432.26,1441.21,1432.26,1441.0,8204.0,1432.26,1441.21,1432.26,1441.0,8204.0
2020-11-24 15:50:00,1442.36,1447.89,1437.13,1437.13,16812.0,1442.36,1447.89,1437.13,1437.13,16812.0
2020-11-25 09:30:00,1447.91,1473.98,1444.99,1468.19,23908.0,1447.91,1473.98,1444.99,1468.19,23908.0
2020-11-25 09:40:00,1464.58,1468.66,1456.95,1463.71,6885.0,1464.58,1468.66,1456.95,1463.71,6885.0
2020-11-25 09:50:00,1463.71,1473.0,1461.34,1473.0,6255.0,1463.71,1473.0,1461.34,1473.0,6255.0
2020-11-25 10:00:00,1472.37,1476.72,1470.52,1473.46,7209.0,1472.37,1476.72,1470.52,1473.46,7209.0
2020-11-25 10:10:00,1474.0,1479.1,1471.5,1476.45,6730.0,1474.0,1479.1,1471.5,1476.45,6730.0
2020-11-25 10:20:00,1476.45,1482.27,1474.11,1477.5,12499.0,1476.45,1482.27,1474.11,1477.5,12499.0
2020-11-25 10:30:00,1477.03,1479.99,1475.04,1475.04,3200.0,1477.03,1479.99,1475.04,1475.04,3200.0
2020-11-25 10:40:00,1476.98,1477.86,1467.27,1470.07,13191.0,1476.98,1477.86,1467.27,1470.07,13191.0
2020-11-25 10:50:00,1470.08,1471.97,1463.16,1466.7,18175.0,1470.08,1471.97,1463.16,1466.7,18175.0
2020-11-25 11:00:00,1466.85,1475.4,1466.85,1475.39,3200.0,1466.85,1475.4,1466.85,1475.39,3200.0
2020-11-25 11:10:00,1475.25,1479.35,1469.92,1474.25,15564.0,1475.25,1479.35,1469.92,1474.25,15564.0
2020-11-25 11:20:00,1473.3,1483.76,1473.29,1477.97,7057.0,1473.3,1483.76,1473.29,1477.97,7057.0
2020-11-25 11:30:00,1479.13,1480.02,1470.79,1473.35,5581.0,1479.13,1480.02,1470.79,1473.35,5581.0
2020-11-25 11:40:00,1475.94,1480.38,1470.29,1476.83,3247.0,1475.94,1480.38,1470.29,1476.83,3247.0
2020-11-25 11:50:00,1476.67,1476.67,1470.52,1472.88,3600.0,1476.67,1476.67,1470.52,1472.88,3600.0
2020-11-25 12:00:00,1473.64,1473.64,1468.41,1472.96,3100.0,1473.64,1473.64,1468.41,1472.96,3100.0
2020-11-25 12:10:00,1471.41,1478.14,1471.41,1476.0,3221.0,1471.41,1478.14,1471.41,1476.0,3221.0
2020-11-25 12:20:00,1477.66,1482.04,1471.72,1473.74,4457.0,1477.66,1482.04,1471.72,1473.74,4457.0
2020-11-25 12:30:00,1474.75,1475.6,1472.43,1472.44,500.0,1474.75,1475.6,1472.43,1472.44,500.0
2020-11-25 12:40:00,1473.89,1474.59,1473.24,1473.96,800.0,1473.89,1474.59,1473.24,1473.96,800.0
2020-11-25 12:50:00,1475.17,1475.83,1475.04,1475.4,962.0,1475.17,1475.83,1475.04,1475.4,962.0
2020-11-25 13:00:00,1476.6,1479.49,1476.6,1478.27,1300.0,1476.6,1479.49,1476.6,1478.27,1300.0
2020-11-25 13:10:00,1478.04,1478.74,1473.97,1476.0,800.0,1478.04,1478.74,1473.97,1476.0,800.0
2020-11-25 13:20:00,1476.9,1476.97,1474.31,1474.31,3600.0,1476.9,1476.97,1474.31,1474.31,3600.0
2020-11-25 13:30:00,1474.26,1476.0,1472.41,1476.0,2000.0,1474.26,1476.0,1472.41,1476.0,2000.0
2020-11-25 13:40:00,1476.44,1477.78,1475.91,1477.78,822.0,1476.44,1477.78,1475.91,1477.78,822.0
2020-11-25 13:50:00,1478.11,1478.25,1473.26,1473.32,4000.0,1478.11,1478.25,1473.26,1473.32,4000.0
2020-11-25 14:00:00,1473.31,1475.6,1473.3,1473.98,1500.0,1473.31,1475.6,1473.3,1473.98,1500.0
2020-11-25 14:10:00,1472.01,1475.01,1469.82,1472.89,2260.0,1472.01,1475.01,1469.82,1472.89,2260.0
2020-11-25 14:20:00,1473.47,1475.82,1473.47,1475.81,1400.0,1473.47,1475.82,1473.47,1475.81,1400.0
2020-11-25 14:30:00,1476.37,1478.73,1475.68,1478.73,2796.0,1476.37,1478.73,1475.68,1478.73,2796.0
2020-11-25 14:40:00,1479.77,1479.97,1478.01,1479.84,1304.0,1479.77,1479.97,1478.01,1479.84,1304.0
2020-11-25 14:50:00,1480.0,1483.03,1479.99,1483.03,2300.0,1480.0,1483.03,1479.99,1483.03,2300.0
2020-11-25 15:00:00,1484.23,1484.23,1480.99,1481.55,3382.0,1484.23,1484.23,1480.99,1481.55,3382.0
2020-11-25 15:10:00,1481.23,1482.8,1479.99,1480.91,4714.0,1481.23,1482.8,1479.99,1480.91,4714.0
2020-11-25 15:20:00,1480.55,1482.42,1480.13,1481.3,2700.0,1480.55,1482.42,1480.13,1481.3,2700.0
2020-11-25 15:30:00,1481.32,1483.61,1479.52,1479.53,4218.0,1481.32,1483.61,1479.52,1479.53,4218.0
2020-11-25 15:40:00,1479.5,1481.17,1478.61,1479.76,8739.0,1479.5,1481.17,1478.61,1479.76,8739.0
2020-11-25 15:50:00,1480.35,1483.74,1479.29,1479.3,10115.0,1480.35,1483.74,1479.29,1479.3,10115.0
2020-11-27 09:30:00,1489.57,1489.58,1470.0,1470.0,27622.0,1489.57,1489.58,1470.0,1470.0,27622.0
2020-11-27 09:40:00,1468.48,1480.94,1463.27,1480.3,8430.0,1468.48,1480.94,1463.27,1480.3,8430.0
2020-11-27 09:50:00,1477.0,1481.0,1472.54,1479.27,3479.0,1477.0,1481.0,1472.54,1479.27,3479.0
2020-11-27 10:00:00,1480.87,1481.37,1468.7,1481.2,6985.0,1480.87,1481.37,1468.7,1481.2,6985.0
2020-11-27 10:10:00,1481.0,1489.82,1480.39,1488.87,21174.0,1481.0,1489.82,1480.39,1488.87,21174.0
2020-11-27 10:20:00,1489.9,1497.72,1489.9,1496.04,5174.0,1489.9,1497.72,1489.9,1496.04,5174.0
2020-11-27 10:30:00,1496.2,1498.44,1496.0,1497.54,2010.0,1496.2,1498.44,1496.0,1497.54,2010.0
2020-11-27 10:40:00,1499.0,1499.92,1494.68,1494.68,3029.0,1499.0,1499.92,1494.68,1494.68,3029.0
2020-11-27 10:50:00,1497.2,1501.26,1496.49,1501.19,3395.0,1497.2,1501.26,1496.49,1501.19,3395.0
2020-11-27 11:00:00,1502.71,1507.1,1502.71,1506.38,1762.0,1502.71,1507.1,1502.71,1506.38,1762.0
2020-11-27 11:10:00,1506.31,1511.53,1499.41,1503.69,9416.0,1506.31,1511.53,1499.41,1503.69,9416.0
2020-11-27 11:20:00,1504.99,1504.99,1496.22,1497.51,2225.0,1504.99,1504.99,1496.22,1497.51,2225.0
2020-11-27 11:30:00,1495.57,1500.43,1494.62,1500.43,2592.0,1495.57,1500.43,1494.62,1500.43,2592.0
2020-11-27 11:40:00,1499.46,1500.22,1494.47,1494.47,2646.0,1499.46,1500.22,1494.47,1494.47,2646.0
2020-11-27 11:50:00,1494.93,1496.36,1492.5,1494.72,3032.0,1494.93,1496.36,1492.5,1494.72,3032.0
2020-11-27 12:00:00,1494.61,1494.86,1492.99,1494.85,842.0,1494.61,1494.86,1492.99,1494.85,842.0
2020-11-27 12:10:00,1495.29,1496.85,1492.84,1496.84,1831.0,1495.29,1496.85,1492.84,1496.84,1831.0
2020-11-27 12:20:00,1497.78,1504.71,1496.69,1503.63,3644.0,1497.78,1504.71,1496.69,1503.63,3644.0
2020-11-27 12:30:00,1504.56,1514.99,1502.75,1514.99,6229.0,1504.56,1514.99,1502.75,1514.99,6229.0
2020-11-27 12:40:00,1512.42,1519.19,1512.41,1517.89,8144.0,1512.42,1519.19,1512.41,1517.89,8144.0
2020-11-27 12:50:00,1518.53,1518.53,1509.22,1515.41,8668.0,1518.53,1518.53,1509.22,1515.41,8668.0
2020-11-30 09:30:00,1529.51,1539.82,1519.76,1526.02,12397.0,1529.51,1539.82,1519.76,1526.02,12397.0
2020-11-30 09:40:00,1526.69,1534.59,1505.57,1512.35,17051.0,1526.69,1534.59,1505.57,1512.35,17051.0
2020-11-30 09:50:00,1513.73,1534.0,1512.28,1523.06,10229.0,1513.73,1534.0,1512.28,1523.06,10229.0
2020-11-30 10:00:00,1526.08,1530.0,1504.99,1511.53,18722.0,1526.08,1530.0,1504.99,1511.53,18722.0
2020-11-30 10:10:00,1512.29,1516.11,1502.18,1502.19,18272.0,1512.29,1516.11,1502.18,1502.19,18272.0
2020-11-30 10:20:00,1504.42,1507.51,1500.0,1502.05,7952.0,1504.42,1507.51,1500.0,1502.05,7952.0
2020-11-30 10:30:00,1501.18,1505.0,1495.0,1497.18,8130.0,1501.18,1505.0,1495.0,1497.18,8130.0
2020-11-30 10:40:00,1495.0,1495.01,1475.85,1489.29,12451.0,1495.0,1495.01,1475.85,1489.29,12451.0
2020-11-30 10:50:00,1489.25,1495.74,1484.99,1492.66,8046.0,1489.25,1495.74,1484.99,1492.66,8046.0
2020-11-30 11:00:00,1493.28,1501.77,1492.52,1495.87,2104.0,1493.28,1501.77,1492.52,1495.87,2104.0
2020-11-30 11:10:00,1498.0,1514.14,1498.0,1510.48,4045.0,1498.0,1514.14,1498.0,1510.48,4045.0
2020-11-30 11:20:00,1511.16,1515.97,1509.13,1513.93,4144.0,1511.16,1515.97,1509.13,1513.93,4144.0
2020-11-30 11:30:00,1512.7,1519.46,1502.15,1519.46,4744.0,1512.7,1519.46,1502.15,1519.46,4744.0
2020-11-30 11:40:00,1515.3,1528.54,1514.1,1521.59,2005.0,1515.3,1528.54,1514.1,1521.59,2005.0
2020-11-30 11:50:00,1518.83,1524.72,1518.83,1523.0,2720.0,1518.83,1524.72,1518.83,1523.0,2720.0
2020-11-30 12:00:00,1522.99,1528.0,1520.05,1520.05,4620.0,1522.99,1528.0,1520.05,1520.05,4620.0
2020-11-30 12:10:00,1517.99,1523.3,1516.14,1518.93,2826.0,1517.99,1523.3,1516.14,1518.93,2826.0
2020-11-30 12:20:00,1517.94,1522.49,1516.36,1521.0,2100.0,1517.94,1522.49,1516.36,1521.0,2100.0
2020-11-30 12:30:00,1522.6,1524.82,1519.71,1524.82,2300.0,1522.6,1524.82,1519.71,1524.82,2300.0
2020-11-30 12:40:00,1523.51,1526.41,1520.0,1520.0,2881.0,1523.51,1526.41,1520.0,1520.0,2881.0
2020-11-30 12:50:00,1519.35,1519.35,1508.78,1512.9,4572.0,1519.35,1519.35,1508.78,1512.9,4572.0
2020-11-30 13:00:00,1514.24,1524.67,1514.23,1524.65,6115.0,1514.24,1524.67,1514.23,1524.65,6115.0
2020-11-30 13:10:00,1525.56,1526.05,1520.49,1524.3,1720.0,1525.56,1526.05,1520.49,1524.3,1720.0
2020-11-30 13:20:00,1525.18,1533.47,1523.37,1531.37,3100.0,1525.18,1533.47,1523.37,1531.37,3100.0
2020-11-30 13:30:00,1531.57,1539.37,1531.57,1537.57,5593.0,1531.57,1539.37,1531.57,1537.57,5593.0
2020-11-30 13:40:00,1538.13,1538.13,1531.57,1533.86,9700.0,1538.13,1538.13,1531.57,1533.86,9700.0
2020-11-30 13:50:00,1534.22,1538.54,1530.48,1538.54,2000.0,1534.22,1538.54,1530.48,1538.54,2000.0
2020-11-30 14:00:00,1536.64,1537.01,1534.12,1535.25,1920.0,1536.64,1537.01,1534.12,1535.25,1920.0
2020-11-30 14:10:00,1534.41,1541.94,1534.0,1541.94,3570.0,1534.41,1541.94,1534.0,1541.94,3570.0
2020-11-30 14:20:00,1542.14,1542.14,1536.81,1539.83,1355.0,1542.14,1542.14,1536.81,1539.83,1355.0
2020-11-30 14:30:00,1540.0,1541.07,1538.45,1539.63,2250.0,1540.0,1541.07,1538.45,1539.63,2250.0
2020-11-30 14:40:00,1540.93,1550.69,1540.93,1550.05,4599.0,1540.93,1550.69,1540.93,1550.05,4599.0
2020-11-30 14:50:00,1550.0,1552.36,1540.21,1547.88,4736.0,1550.0,1552.36,1540.21,1547.88,4736.0
2020-11-30 15:00:00,1548.07,1553.32,1547.43,1547.44,5453.0,1548.07,1553.32,1547.43,1547.44,5453.0
2020-11-30 15:10:00,1548.85,1549.44,1539.54,1545.77,4258.0,1548.85,1549.44,1539.54,1545.77,4258.0
2020-11-30 15:20:00,1545.39,1545.39,1533.56,1536.09,3814.0,1545.39,1545.39,1533.56,1536.09,3814.0
2020-11-30 15:30:00,1536.08,1542.15,1533.56,1537.25,4688.0,1536.08,1542.15,1533.56,1537.25,4688.0
2020-11-30 15:40:00,1537.18,1543.87,1534.74,1540.57,4916.0,1537.18,1543.87,1534.74,1540.57,4916.0
2020-11-30 15:50:00,1539.26,1558.26,1539.25,1556.36,51088.0,1539.26,1558.26,1539.25,1556.36,51088.0
2020-12-01 09:30:00,1556.04,1577.0,1526.02,1527.83,22368.0,1556.04,1577.0,1526.02,1527.83,22368.0
2020-12-01 09:40:00,1527.83,1549.03,1521.6,1533.34,5000.0,1527.83,1549.03,1521.6,1533.34,5000.0
2020-12-01 09:50:00,1539.16,1544.33,1531.13,1544.33,4471.0,1539.16,1544.33,1531.13,1544.33,4471.0
2020-12-01 10:00:00,1541.33,1547.98,1536.59,1547.97,3481.0,1541.33,1547.98,1536.59,1547.97,3481.0
2020-12-01 10:10:00,1545.78,1546.94,1537.37,1541.74,2469.0,1545.78,1546.94,1537.37,1541.74,2469.0
2020-12-01 10:20:00,1537.0,1543.37,1532.07,1539.7,2436.0,1537.0,1543.37,1532.07,1539.7,2436.0
2020-12-01 10:30:00,1534.23,1536.47,1523.98,1526.67,5234.0,1534.23,1536.47,1523.98,1526.67,5234.0
2020-12-01 10:40:00,1524.84,1535.31,1522.4,1531.83,2016.0,1524.84,1535.31,1522.4,1531.83,2016.0
2020-12-01 10:50:00,1533.39,1547.36,1533.38,1540.46,5811.0,1533.39,1547.36,1533.38,1540.46,5811.0
2020-12-01 11:00:00,1541.77,1545.6,1528.83,1530.0,4437.0,1541.77,1545.6,1528.83,1530.0,4437.0
2020-12-01 11:10:00,1532.56,1533.02,1525.4,1526.38,3451.0,1532.56,1533.02,1525.4,1526.38,3451.0
2020-12-01 11:20:00,1528.34,1530.34,1525.16,1528.5,2413.0,1528.34,1530.34,1525.16,1528.5,2413.0
2020-12-01 11:30:00,1532.42,1534.85,1523.6,1523.61,2920.0,1532.42,1534.85,1523.6,1523.61,2920.0
2020-12-01 11:40:00,1524.3,1524.92,1523.16,1524.92,1460.0,1524.3,1524.92,1523.16,1524.92,1460.0
2020-12-01 11:50:00,1523.55,1528.81,1522.8,1523.68,2085.0,1523.55,1528.81,1522.8,1523.68,2085.0
2020-12-01 12:00:00,1523.98,1527.22,1523.04,1526.38,1608.0,1523.98,1527.22,1523.04,1526.38,1608.0
2020-12-01 12:10:00,1526.82,1528.94,1525.92,1527.44,1903.0,1526.82,1528.94,1525.92,1527.44,1903.0
2020-12-01 12:20:00,1527.31,1536.45,1526.58,1531.57,3000.0,1527.31,1536.45,1526.58,1531.57,3000.0
2020-12-01 12:30:00,1533.05,1533.32,1527.5,1530.09,2700.0,1533.05,1533.32,1527.5,1530.09,2700.0
2020-12-01 12:40:00,1530.95,1534.4,1527.5,1534.39,4600.0,1530.95,1534.4,1527.5,1534.39,4600.0
2020-12-01 12:50:00,1534.55,1535.4,1529.04,1533.74,3800.0,1534.55,1535.4,1529.04,1533.74,3800.0
2020-12-01 13:00:00,1533.61,1542.63,1532.56,1542.63,5549.0,1533.61,1542.63,1532.56,1542.63,5549.0
2020-12-01 13:10:00,1542.57,1543.62,1537.53,1540.62,6500.0,1542.57,1543.62,1537.53,1540.62,6500.0
2020-12-01 13:20:00,1540.0,1543.44,1535.78,1543.44,2516.0,1540.0,1543.44,1535.78,1543.44,2516.0
2020-12-01 13:30:00,1542.09,1545.5,1533.74,1545.0,6298.0,1542.09,1545.5,1533.74,1545.0,6298.0
2020-12-01 13:40:00,1542.95,1547.69,1540.99,1546.97,3627.0,1542.95,1547.69,1540.99,1546.97,3627.0
2020-12-01 13:50:00,1546.82,1548.68,1540.95,1541.63,7600.0,1546.82,1548.68,1540.95,1541.63,7600.0
2020-12-01 14:00:00,1540.36,1544.19,1535.05,1543.09,4323.0,1540.36,1544.19,1535.05,1543.09,4323.0
2020-12-01 14:10:00,1544.03,1544.96,1541.92,1543.68,3129.0,1544.03,1544.96,1541.92,1543.68,3129.0
2020-12-01 14:20:00,1543.65,1543.65,1538.11,1540.3,1800.0,1543.65,1543.65,1538.11,1540.3,1800.0
2020-12-01 14:30:00,1538.79,1540.24,1537.31,1538.72,2128.0,1538.79,1540.24,1537.31,1538.72,2128.0
2020-12-01 14:40:00,1538.67,1540.68,1532.69,1532.69,4807.0,1538.67,1540.68,1532.69,1532.69,4807.0
2020-12-01 14:50:00,1533.37,1536.09,1532.43,1534.54,4306.0,1533.37,1536.09,1532.43,1534.54,4306.0
2020-12-01 15:00:00,1534.77,1534.79,1526.01,1529.6,2985.0,1534.77,1534.79,1526.01,1529.6,2985.0
2020-12-01 15:10:00,1531.27,1532.83,1525.85,1525.85,6660.0,1531.27,1532.83,1525.85,1525.85,6660.0
2020-12-01 15:20:00,1525.44,1534.0,1525.43,1529.87,10655.0,1525.44,1534.0,1525.43,1529.87,10655.0
2020-12-01 15:30:00,1529.63,1536.31,1524.02,1524.35,46824.0,1529.63,1536.31,1524.02,1524.35,46824.0
2020-12-01 15:40:00,1523.02,1526.0,1516.55,1524.05,13248.0,1523.02,1526.0,1516.55,1524.05,13248.0
2020-12-01 15:50:00,1523.12,1525.59,1518.87,1521.66,19440.0,1523.12,1525.59,1518.87,1521.66,19440.0
2020-12-02 09:30:00,1520.01,1520.01,1483.34,1508.8,19669.0,1520.01,1520.01,1483.34,1508.8,19669.0
2020-12-02 09:40:00,1508.19,1519.14,1494.37,1494.47,8484.0,1508.19,1519.14,1494.37,1494.47,8484.0
2020-12-02 09:50:00,1495.9,1500.5,1491.62,1492.06,7200.0,1495.9,1500.5,1491.62,1492.06,7200.0
2020-12-02 10:00:00,1492.06,1500.01,1492.02,1495.58,8927.0,1492.06,1500.01,1492.02,1495.58,8927.0
2020-12-02 10:10:00,1496.24,1500.94,1495.67,1497.84,4100.0,1496.24,1500.94,1495.67,1497.84,4100.0
2020-12-02 10:20:00,1500.0,1503.88,1497.29,1502.09,5711.0,1500.0,1503.88,1497.29,1502.09,5711.0
2020-12-02 10:30:00,1499.99,1503.85,1499.0,1499.11,2933.0,1499.99,1503.85,1499.0,1499.11,2933.0
2020-12-02 10:40:00,1499.91,1500.1,1495.98,1496.89,2605.0,1499.91,1500.1,1495.98,1496.89,2605.0
2020-12-02 10:50:00,1497.53,1513.35,1496.98,1513.35,28694.0,1497.53,1513.35,1496.98,1513.35,28694.0
2020-12-02 11:00:00,1514.27,1519.97,1513.3,1519.24,2938.0,1514.27,1519.97,1513.3,1519.24,2938.0
2020-12-02 11:10:00,1519.91,1521.6,1512.98,1512.98,4986.0,1519.91,1521.6,1512.98,1512.98,4986.0
2020-12-02 11:20:00,1518.37,1521.46,1516.99,1519.63,5776.0,1518.37,1521.46,1516.99,1519.63,5776.0
2020-12-02 11:30:00,1519.51,1519.99,1513.98,1517.78,2465.0,1519.51,1519.99,1513.98,1517.78,2465.0
2020-12-02 11:40:00,1517.94,1518.99,1515.36,1518.84,1000.0,1517.94,1518.99,1515.36,1518.84,1000.0
2020-12-02 11:50:00,1516.21,1518.03,1513.68,1515.5,1890.0,1516.21,1518.03,1513.68,1515.5,1890.0
2020-12-02 12:00:00,1516.8,1518.58,1515.04,1517.48,3964.0,1516.8,1518.58,1515.04,1517.48,3964.0
2020-12-02 12:10:00,1518.0,1519.58,1516.49,1517.33,12577.0,1518.0,1519.58,1516.49,1517.33,12577.0
2020-12-02 12:20:00,1514.69,1516.8,1510.51,1511.67,2890.0,1514.69,1516.8,1510.51,1511.67,2890.0
2020-12-02 12:30:00,1513.06,1513.06,1508.0,1508.03,1998.0,1513.06,1513.06,1508.0,1508.03,1998.0
2020-12-02 12:40:00,1509.59,1509.74,1507.02,1507.79,4967.0,1509.59,1509.74,1507.02,1507.79,4967.0
2020-12-02 12:50:00,1507.11,1508.87,1504.66,1506.13,2641.0,1507.11,1508.87,1504.66,1506.13,2641.0
2020-12-02 13:00:00,1506.05,1513.89,1504.72,1511.51,6028.0,1506.05,1513.89,1504.72,1511.51,6028.0
2020-12-02 13:10:00,1508.44,1515.49,1507.65,1511.26,5625.0,1508.44,1515.49,1507.65,1511.26,5625.0
2020-12-02 13:20:00,1512.0,1512.98,1509.22,1512.07,4711.0,1512.0,1512.98,1509.22,1512.07,4711.0
2020-12-02 13:30:00,1512.96,1512.96,1504.57,1510.86,12324.0,1512.96,1512.96,1504.57,1510.86,12324.0
2020-12-02 13:40:00,1510.0,1510.86,1506.66,1509.44,5873.0,1510.0,1510.86,1506.66,1509.44,5873.0
2020-12-02 13:50:00,1508.09,1514.7,1507.92,1510.98,5500.0,1508.09,1514.7,1507.92,1510.98,5500.0
2020-12-02 14:00:00,1511.0,1511.01,1506.65,1508.83,3198.0,1511.0,1511.01,1506.65,1508.83,3198.0
2020-12-02 14:10:00,1509.99,1511.83,1507.54,1510.0,6544.0,1509.99,1511.83,1507.54,1510.0,6544.0
2020-12-02 14:20:00,1510.31,1513.02,1508.01,1513.02,5475.0,1510.31,1513.02,1508.01,1513.02,5475.0
2020-12-02 14:30:00,1512.89,1512.9,1508.85,1510.51,6776.0,1512.89,1512.9,1508.85,1510.51,6776.0
2020-12-02 14:40:00,1509.04,1512.26,1509.04,1512.0,4192.0,1509.04,1512.26,1509.04,1512.0,4192.0
2020-12-02 14:50:00,1509.65,1511.99,1506.79,1510.0,6313.0,1509.65,1511.99,1506.79,1510.0,6313.0
2020-12-02 15:00:00,1510.25,1510.98,1509.38,1510.0,4902.0,1510.25,1510.98,1509.38,1510.0,4902.0
2020-12-02 15:10:00,1509.54,1510.77,1504.53,1506.48,3992.0,1509.54,1510.77,1504.53,1506.48,3992.0
2020-12-02 15:20:00,1508.01,1510.0,1502.75,1504.9,8432.0,1508.01,1510.0,1502.75,1504.9,8432.0
2020-12-02 15:30:00,1503.08,1511.47,1503.0,1510.34,4170.0,1503.08,1511.47,1503.0,1510.34,4170.0
2020-12-02 15:40:00,1509.61,1514.0,1509.61,1512.97,2551.0,1509.61,1514.0,1509.61,1512.97,2551.0
2020-12-02 15:50:00,1514.97,1525.39,1514.06,1521.87,12489.0,1514.97,1525.39,1514.06,1521.87,12489.0
2020-12-03 09:30:00,1537.3,1545.69,1533.29,1535.52,17904.0,1537.3,1545.69,1533.29,1535.52,17904.0
2020-12-03 09:40:00,1535.0,1543.99,1535.0,1541.3,9081.0,1535.0,1543.99,1535.0,1541.3,9081.0
2020-12-03 09:50:00,1540.73,1550.0,1540.01,1550.0,5820.0,1540.73,1550.0,1540.01,1550.0,5820.0
2020-12-03 10:00:00,1549.99,1562.09,1549.99,1559.42,7607.0,1549.99,1562.09,1549.99,1559.42,7607.0
2020-12-03 10:10:00,1560.98,1569.96,1560.97,1563.05,5073.0,1560.98,1569.96,1560.97,1563.05,5073.0
2020-12-03 10:20:00,1562.54,1562.72,1552.02,1553.68,3042.0,1562.54,1562.72,1552.02,1553.68,3042.0
2020-12-03 10:30:00,1556.91,1556.91,1546.18,1548.93,3187.0,1556.91,1556.91,1546.18,1548.93,3187.0
2020-12-03 10:40:00,1549.31,1558.79,1548.46,1556.45,2107.0,1549.31,1558.79,1548.46,1556.45,2107.0
2020-12-03 10:50:00,1553.0,1560.36,1551.03,1556.96,2772.0,1553.0,1560.36,1551.03,1556.96,2772.0
2020-12-03 11:00:00,1556.3,1556.3,1548.34,1549.91,1600.0,1556.3,1556.3,1548.34,1549.91,1600.0
2020-12-03 11:10:00,1547.5,1552.43,1545.58,1552.43,1904.0,1547.5,1552.43,1545.58,1552.43,1904.0
2020-12-03 11:20:00,1553.81,1561.58,1553.43,1558.67,1740.0,1553.81,1561.58,1553.43,1558.67,1740.0
2020-12-03 11:30:00,1558.33,1561.74,1555.17,1557.99,2526.0,1558.33,1561.74,1555.17,1557.99,2526.0
2020-12-03 11:40:00,1559.22,1561.01,1552.42,1554.88,8038.0,1559.22,1561.01,1552.42,1554.88,8038.0
2020-12-03 11:50:00,1555.72,1561.83,1554.45,1561.83,1810.0,1555.72,1561.83,1554.45,1561.83,1810.0
2020-12-03 12:00:00,1564.47,1565.63,1562.96,1563.52,2300.0,1564.47,1565.63,1562.96,1563.52,2300.0
2020-12-03 12:10:00,1565.17,1566.44,1556.67,1556.7,5720.0,1565.17,1566.44,1556.67,1556.7,5720.0
2020-12-03 12:20:00,1556.59,1557.0,1552.75,1552.75,3260.0,1556.59,1557.0,1552.75,1552.75,3260.0
2020-12-03 12:30:00,1557.05,1560.35,1555.37,1555.37,1535.0,1557.05,1560.35,1555.37,1555.37,1535.0
2020-12-03 12:40:00,1553.15,1554.94,1550.39,1551.11,1400.0,1553.15,1554.94,1550.39,1551.11,1400.0
2020-12-03 12:50:00,1553.6,1554.42,1551.32,1553.0,1500.0,1553.6,1554.42,1551.32,1553.0,1500.0
2020-12-03 13:00:00,1550.0,1550.01,1546.56,1549.23,4300.0,1550.0,1550.01,1546.56,1549.23,4300.0
2020-12-03 13:10:00,1550.89,1553.73,1547.41,1552.67,5054.0,1550.89,1553.73,1547.41,1552.67,5054.0
2020-12-03 13:20:00,1553.51,1556.89,1550.93,1552.93,4100.0,1553.51,1556.89,1550.93,1552.93,4100.0
2020-12-03 13:30:00,1550.36,1554.84,1547.45,1552.72,4495.0,1550.36,1554.84,1547.45,1552.72,4495.0
2020-12-03 13:40:00,1554.22,1556.0,1551.35,1553.61,5274.0,1554.22,1556.0,1551.35,1553.61,5274.0
2020-12-03 13:50:00,1555.65,1555.65,1551.49,1551.55,3300.0,1555.65,1555.65,1551.49,1551.55,3300.0
2020-12-03 14:00:00,1552.83,1555.96,1551.96,1555.96,1500.0,1552.83,1555.96,1551.96,1555.96,1500.0
2020-12-03 14:10:00,1553.74,1556.2,1552.99,1554.45,2362.0,1553.74,1556.2,1552.99,1554.45,2362.0
2020-12-03 14:20:00,1554.43,1557.51,1553.75,1556.94,2215.0,1554.43,1557.51,1553.75,1556.94,2215.0
2020-12-03 14:30:00,1558.35,1563.91,1558.11,1562.52,3515.0,1558.35,1563.91,1558.11,1562.52,3515.0
2020-12-03 14:40:00,1562.9,1564.09,1558.65,1562.39,4791.0,1562.9,1564.09,1558.65,1562.39,4791.0
2020-12-03 14:50:00,1562.41,1562.41,1558.71,1561.78,3250.0,1562.41,1562.41,1558.71,1561.78,3250.0
2020-12-03 15:00:00,1560.17,1561.98,1558.75,1560.99,6092.0,1560.17,1561.98,1558.75,1560.99,6092.0
2020-12-03 15:10:00,1560.59,1568.99,1560.59,1568.18,10728.0,1560.59,1568.99,1560.59,1568.18,10728.0
2020-12-03 15:20:00,1568.14,1569.44,1565.18,1566.1,12845.0,1568.14,1569.44,1565.18,1566.1,12845.0
2020-12-03 15:30:00,1565.82,1567.53,1560.0,1567.53,14223.0,1565.82,1567.53,1560.0,1567.53,14223.0
2020-12-03 15:40:00,1565.51,1565.95,1556.99,1561.08,10011.0,1565.51,1565.95,1556.99,1561.08,10011.0
2020-12-03 15:50:00,1559.69,1562.0,1555.67,1562.0,13788.0,1559.69,1562.0,1555.67,1562.0,13788.0
2020-12-04 09:30:00,1566.83,1566.83,1545.15,1550.05,14417.0,1566.83,1566.83,1545.15,1550.05,14417.0
2020-12-04 09:40:00,1544.53,1550.2,1534.62,1540.48,6313.0,1544.53,1550.2,1534.62,1540.48,6313.0
2020-12-04 09:50:00,1544.06,1549.01,1537.85,1537.85,9715.0,1544.06,1549.01,1537.85,1537.85,9715.0
2020-12-04 10:00:00,1539.91,1546.22,1530.01,1545.14,4800.0,1539.91,1546.22,1530.01,1545.14,4800.0
2020-12-04 10:10:00,1541.23,1545.85,1537.77,1540.19,11999.0,1541.23,1545.85,1537.77,1540.19,11999.0
2020-12-04 10:20:00,1534.28,1537.36,1528.99,1533.58,10550.0,1534.28,1537.36,1528.99,1533.58,10550.0
2020-12-04 10:30:00,1531.36,1543.93,1530.99,1539.37,2408.0,1531.36,1543.93,1530.99,1539.37,2408.0
2020-12-04 10:40:00,1545.91,1545.91,1537.35,1540.8,1500.0,1545.91,1545.91,1537.35,1540.8,1500.0
2020-12-04 10:50:00,1539.04,1539.04,1534.64,1534.64,1200.0,1539.04,1539.04,1534.64,1534.64,1200.0
2020-12-04 11:00:00,1543.59,1546.98,1541.11,1546.98,2782.0,1543.59,1546.98,1541.11,1546.98,2782.0
2020-12-04 11:10:00,1546.15,1548.0,1543.11,1548.0,1334.0,1546.15,1548.0,1543.11,1548.0,1334.0
2020-12-04 11:20:00,1546.71,1560.07,1546.71,1552.35,4899.0,1546.71,1560.07,1546.71,1552.35,4899.0
2020-12-04 11:30:00,1553.29,1564.71,1552.51,1558.7,3100.0,1553.29,1564.71,1552.51,1558.7,3100.0
2020-12-04 11:40:00,1557.81,1557.82,1554.64,1554.93,1737.0,1557.81,1557.82,1554.64,1554.93,1737.0
2020-12-04 11:50:00,1553.72,1557.99,1553.72,1557.71,1100.0,1553.72,1557.99,1553.72,1557.71,1100.0
2020-12-04 12:00:00,1555.0,1557.28,1555.0,1557.28,600.0,1555.0,1557.28,1555.0,1557.28,600.0
2020-12-04 12:10:00,1556.31,1558.9,1556.31,1558.89,469.0,1556.31,1558.9,1556.31,1558.89,469.0
2020-12-04 12:20:00,1558.17,1565.29,1558.17,1563.9,2500.0,1558.17,1565.29,1558.17,1563.9,2500.0
2020-12-04 12:30:00,1560.95,1562.21,1560.95,1562.2,300.0,1560.95,1562.21,1560.95,1562.2,300.0
2020-12-04 12:40:00,1560.85,1562.08,1560.48,1560.48,1278.0,1560.85,1562.08,1560.48,1560.48,1278.0
2020-12-04 12:50:00,1561.59,1561.59,1560.0,1560.89,400.0,1561.59,1561.59,1560.0,1560.89,400.0
2020-12-04 13:00:00,1562.36,1564.2,1562.02,1564.2,1200.0,1562.36,1564.2,1562.02,1564.2,1200.0
2020-12-04 13:10:00,1562.54,1565.0,1562.33,1564.25,2100.0,1562.54,1565.0,1562.33,1564.25,2100.0
2020-12-04 13:20:00,1564.24,1565.98,1562.5,1565.94,3499.0,1564.24,1565.98,1562.5,1565.94,3499.0
2020-12-04 13:30:00,1563.88,1563.97,1563.3,1563.31,400.0,1563.88,1563.97,1563.3,1563.31,400.0
2020-12-04 13:40:00,1563.01,1563.1,1560.03,1560.04,1200.0,1563.01,1563.1,1560.03,1560.04,1200.0
2020-12-04 13:50:00,1556.77,1556.77,1555.43,1555.71,600.0,1556.77,1556.77,1555.43,1555.71,600.0
2020-12-04 14:00:00,1556.28,1556.98,1552.09,1552.09,1784.0,1556.28,1556.98,1552.09,1552.09,1784.0
2020-12-04 14:10:00,1553.51,1553.7,1550.3,1552.09,1675.0,1553.51,1553.7,1550.3,1552.09,1675.0
2020-12-04 14:20:00,1553.99,1557.32,1553.99,1557.32,1958.0,1553.99,1557.32,1553.99,1557.32,1958.0
2020-12-04 14:30:00,1553.49,1554.0,1552.49,1552.49,300.0,1553.49,1554.0,1552.49,1552.49,300.0
2020-12-04 14:40:00,1553.58,1557.2,1553.5,1555.52,900.0,1553.58,1557.2,1553.5,1555.52,900.0
2020-12-04 14:50:00,1558.09,1558.9,1547.43,1547.43,3402.0,1558.09,1558.9,1547.43,1547.43,3402.0
2020-12-04 15:00:00,1549.21,1553.34,1548.45,1551.74,1748.0,1549.21,1553.34,1548.45,1551.74,1748.0
2020-12-04 15:10:00,1551.76,1552.95,1550.12,1551.3,1295.0,1551.76,1552.95,1550.12,1551.3,1295.0
2020-12-04 15:20:00,1550.0,1559.78,1550.0,1559.78,3200.0,1550.0,1559.78,1550.0,1559.78,3200.0
2020-12-04 15:30:00,1559.0,1559.01,1551.57,1552.8,2100.0,1559.0,1559.01,1551.57,1552.8,2100.0
2020-12-04 15:40:00,1553.15,1559.25,1553.06,1556.24,2400.0,1553.15,1559.25,1553.06,1556.24,2400.0
2020-12-04 15:50:00,1556.69,1557.44,1552.61,1557.44,7976.0,1556.69,1557.44,1552.61,1557.44,7976.0
2020-12-07 09:30:00,1557.2,1572.62,1553.82,1571.25,4695.0,1557.2,1572.62,1553.82,1571.25,4695.0
2020-12-07 09:40:00,1561.14,1561.14,1551.45,1557.21,2700.0,1561.14,1561.14,1551.45,1557.21,2700.0
2020-12-07 09:50:00,1555.01,1565.03,1552.18,1564.62,7662.0,1555.01,1565.03,1552.18,1564.62,7662.0
2020-12-07 10:00:00,1563.01,1564.7,1556.16,1558.51,3836.0,1563.01,1564.7,1556.16,1558.51,3836.0
2020-12-07 10:10:00,1558.96,1560.68,1553.92,1558.8,4156.0,1558.96,1560.68,1553.92,1558.8,4156.0
2020-12-07 10:20:00,1559.02,1564.95,1555.0,1561.47,4978.0,1559.02,1564.95,1555.0,1561.47,4978.0
2020-12-07 10:30:00,1560.91,1568.65,1560.91,1567.83,3800.0,1560.91,1568.65,1560.91,1567.83,3800.0
2020-12-07 10:40:00,1565.41,1570.0,1563.48,1565.93,2999.0,1565.41,1570.0,1563.48,1565.93,2999.0
2020-12-07 10:50:00,1563.07,1567.01,1562.31,1564.59,2000.0,1563.07,1567.01,1562.31,1564.59,2000.0
2020-12-07 11:00:00,1566.61,1574.0,1565.79,1574.0,1450.0,1566.61,1574.0,1565.79,1574.0,1450.0
2020-12-07 11:10:00,1573.4,1578.86,1573.23,1573.23,1300.0,1573.4,1578.86,1573.23,1573.23,1300.0
2020-12-07 11:20:00,1574.47,1581.9,1569.06,1578.22,3669.0,1574.47,1581.9,1569.06,1578.22,3669.0
2020-12-07 11:30:00,1581.79,1584.91,1579.8,1584.05,4474.0,1581.79,1584.91,1579.8,1584.05,4474.0
2020-12-07 11:40:00,1584.59,1589.11,1582.01,1586.72,4544.0,1584.59,1589.11,1582.01,1586.72,4544.0
2020-12-07 11:50:00,1586.56,1587.87,1582.99,1583.75,2248.0,1586.56,1587.87,1582.99,1583.75,2248.0
2020-12-07 12:00:00,1582.64,1583.99,1581.29,1583.29,2105.0,1582.64,1583.99,1581.29,1583.29,2105.0
2020-12-07 12:10:00,1583.73,1583.79,1576.48,1580.79,2579.0,1583.73,1583.79,1576.48,1580.79,2579.0
2020-12-07 12:20:00,1583.47,1584.88,1579.54,1580.63,2900.0,1583.47,1584.88,1579.54,1580.63,2900.0
2020-12-07 12:30:00,1580.0,1580.32,1573.68,1578.25,1700.0,1580.0,1580.32,1573.68,1578.25,1700.0
2020-12-07 12:40:00,1576.93,1579.74,1574.93,1574.93,1781.0,1576.93,1579.74,1574.93,1574.93,1781.0
2020-12-07 12:50:00,1576.7,1577.04,1571.49,1575.07,800.0,1576.7,1577.04,1571.49,1575.07,800.0
2020-12-07 13:00:00,1575.26,1576.96,1571.72,1573.93,1970.0,1575.26,1576.96,1571.72,1573.93,1970.0
2020-12-07 13:10:00,1571.72,1573.92,1571.33,1573.24,1300.0,1571.72,1573.92,1571.33,1573.24,1300.0
2020-12-07 13:20:00,1574.0,1577.04,1570.51,1574.0,6693.0,1574.0,1577.04,1570.51,1574.0,6693.0
2020-12-07 13:30:00,1573.79,1573.79,1570.17,1570.18,1080.0,1573.79,1573.79,1570.17,1570.18,1080.0
2020-12-07 13:40:00,1571.84,1573.94,1571.19,1572.42,1777.0,1571.84,1573.94,1571.19,1572.42,1777.0
2020-12-07 13:50:00,1572.52,1577.14,1572.18,1577.02,3500.0,1572.52,1577.14,1572.18,1577.02,3500.0
2020-12-07 14:00:00,1575.24,1577.11,1574.0,1575.9,700.0,1575.24,1577.11,1574.0,1575.9,700.0
2020-12-07 14:10:00,1576.74,1582.33,1576.08,1579.93,2000.0,1576.74,1582.33,1576.08,1579.93,2000.0
2020-12-07 14:20:00,1579.69,1580.31,1577.17,1579.5,1900.0,1579.69,1580.31,1577.17,1579.5,1900.0
2020-12-07 14:30:00,1581.5,1581.53,1576.92,1580.46,1500.0,1581.5,1581.53,1576.92,1580.46,1500.0
2020-12-07 14:40:00,1577.29,1580.42,1577.29,1579.95,500.0,1577.29,1580.42,1577.29,1579.95,500.0
2020-12-07 14:50:00,1578.41,1579.65,1577.38,1577.81,2016.0,1578.41,1579.65,1577.38,1577.81,2016.0
2020-12-07 15:00:00,1577.61,1579.82,1575.61,1579.81,2300.0,1577.61,1579.82,1575.61,1579.81,2300.0
2020-12-07 15:10:00,1577.86,1581.7,1577.86,1581.65,1902.0,1577.86,1581.7,1577.86,1581.65,1902.0
2020-12-07 15:20:00,1580.0,1583.49,1580.0,1580.01,3822.0,1580.0,1583.49,1580.0,1580.01,3822.0
2020-12-07 15:30:00,1579.78,1582.95,1579.77,1581.08,4150.0,1579.78,1582.95,1579.77,1581.08,4150.0
2020-12-07 15:40:00,1581.1,1581.67,1574.91,1575.31,5100.0,1581.1,1581.67,1574.91,1575.31,5100.0
2020-12-07 15:50:00,1573.62,1578.79,1572.99,1576.02,6924.0,1573.62,1578.79,1572.99,1576.02,6924.0
2020-12-08 09:30:00,1580.0,1585.41,1575.0,1578.25,10015.0,1580.0,1585.41,1575.0,1578.25,10015.0
2020-12-08 09:40:00,1579.0,1587.01,1578.78,1586.74,2600.0,1579.0,1587.01,1578.78,1586.74,2600.0
2020-12-08 09:50:00,1587.78,1597.66,1583.7,1596.83,3957.0,1587.78,1597.66,1583.7,1596.83,3957.0
2020-12-08 10:00:00,1596.16,1598.02,1590.15,1597.2,4163.0,1596.16,1598.02,1590.15,1597.2,4163.0
2020-12-08 10:10:00,1598.31,1602.91,1586.62,1586.63,3597.0,1598.31,1602.91,1586.62,1586.63,3597.0
2020-12-08 10:20:00,1586.77,1590.02,1582.74,1586.48,2642.0,1586.77,1590.02,1582.74,1586.48,2642.0
2020-12-08 10:30:00,1589.99,1602.65,1588.07,1602.54,4680.0,1589.99,1602.65,1588.07,1602.54,4680.0
2020-12-08 10:40:00,1602.3,1602.46,1595.47,1602.45,7200.0,1602.3,1602.46,1595.47,1602.45,7200.0
2020-12-08 10:50:00,1602.61,1603.5,1597.57,1601.86,5651.0,1602.61,1603.5,1597.57,1601.86,5651.0
2020-12-08 11:00:00,1601.62,1601.83,1597.66,1597.66,1237.0,1601.62,1601.83,1597.66,1597.66,1237.0
2020-12-08 11:10:00,1596.63,1603.61,1596.63,1600.82,4529.0,1596.63,1603.61,1596.63,1600.82,4529.0
2020-12-08 11:20:00,1600.33,1601.88,1599.85,1601.82,1875.0,1600.33,1601.88,1599.85,1601.82,1875.0
2020-12-08 11:30:00,1604.0,1607.59,1603.77,1606.33,2137.0,1604.0,1607.59,1603.77,1606.33,2137.0
2020-12-08 11:40:00,1605.53,1606.87,1600.03,1600.04,2400.0,1605.53,1606.87,1600.03,1600.04,2400.0
2020-12-08 11:50:00,1601.08,1603.29,1600.24,1602.22,1600.0,1601.08,1603.29,1600.24,1602.22,1600.0
2020-12-08 12:00:00,1602.51,1611.99,1602.51,1608.53,8265.0,1602.51,1611.99,1602.51,1608.53,8265.0
2020-12-08 12:10:00,1607.63,1609.12,1595.0,1600.27,11357.0,1607.63,1609.12,1595.0,1600.27,11357.0
2020-12-08 12:20:00,1601.08,1604.1,1595.8,1595.8,3513.0,1601.08,1604.1,1595.8,1595.8,3513.0
2020-12-08 12:30:00,1596.43,1598.86,1591.82,1598.35,2000.0,1596.43,1598.86,1591.82,1598.35,2000.0
2020-12-08 12:40:00,1598.88,1602.75,1598.88,1602.08,500.0,1598.88,1602.75,1598.88,1602.08,500.0
2020-12-08 12:50:00,1602.08,1605.0,1600.56,1602.88,2676.0,1602.08,1605.0,1600.56,1602.88,2676.0
2020-12-08 13:00:00,1602.98,1603.01,1600.96,1603.0,835.0,1602.98,1603.01,1600.96,1603.0,835.0
2020-12-08 13:10:00,1602.69,1604.2,1600.82,1602.25,2500.0,1602.69,1604.2,1600.82,1602.25,2500.0
2020-12-08 13:20:00,1603.19,1607.49,1602.87,1607.48,600.0,1603.19,1607.49,1602.87,1607.48,600.0
2020-12-08 13:30:00,1607.45,1610.0,1605.65,1610.0,5527.0,1607.45,1610.0,1605.65,1610.0,5527.0
2020-12-08 13:40:00,1609.53,1610.42,1607.0,1608.76,2727.0,1609.53,1610.42,1607.0,1608.76,2727.0
2020-12-08 13:50:00,1610.15,1613.79,1610.15,1612.95,1350.0,1610.15,1613.79,1610.15,1612.95,1350.0
2020-12-08 14:00:00,1612.12,1618.07,1612.12,1616.85,4728.0,1612.12,1618.07,1612.12,1616.85,4728.0
2020-12-08 14:10:00,1616.19,1626.82,1612.51,1624.11,11524.0,1616.19,1626.82,1612.51,1624.11,11524.0
2020-12-08 14:20:00,1625.31,1627.98,1620.01,1627.0,5762.0,1625.31,1627.98,1620.01,1627.0,5762.0
2020-12-08 14:30:00,1627.06,1628.91,1620.33,1624.95,2149.0,1627.06,1628.91,1620.33,1624.95,2149.0
2020-12-08 14:40:00,1624.35,1627.03,1622.63,1623.05,2564.0,1624.35,1627.03,1622.63,1623.05,2564.0
2020-12-08 14:50:00,1623.04,1623.64,1617.26,1618.51,2965.0,1623.04,1623.64,1617.26,1618.51,2965.0
2020-12-08 15:00:00,1620.61,1623.88,1617.49,1622.39,1833.0,1620.61,1623.88,1617.49,1622.39,1833.0
2020-12-08 15:10:00,1621.89,1622.0,1619.29,1619.51,4835.0,1621.89,1622.0,1619.29,1619.51,4835.0
2020-12-08 15:20:00,1618.01,1618.01,1612.94,1615.37,3309.0,1618.01,1618.01,1612.94,1615.37,3309.0
2020-12-08 15:30:00,1615.0,1623.24,1615.0,1617.12,6851.0,1615.0,1623.24,1615.0,1617.12,6851.0
2020-12-08 15:40:00,1615.0,1618.4,1613.31,1614.35,4300.0,1615.0,1618.4,1613.31,1614.35,4300.0
2020-12-08 15:50:00,1615.54,1618.5,1612.4,1615.0,13041.0,1615.54,1618.5,1612.4,1615.0,13041.0
2020-12-09 09:30:00,1619.88,1619.88,1585.01,1606.21,33319.0,1619.88,1619.88,1585.01,1606.21,33319.0
2020-12-09 09:40:00,1605.67,1612.62,1595.0,1595.0,20716.0,1605.67,1612.62,1595.0,1595.0,20716.0
2020-12-09 09:50:00,1598.99,1602.91,1569.57,1578.5,20896.0,1598.99,1602.91,1569.57,1578.5,20896.0
2020-12-09 10:00:00,1577.29,1580.0,1570.36,1578.0,8080.0,1577.29,1580.0,1570.36,1578.0,8080.0
2020-12-09 10:10:00,1575.0,1576.04,1561.04,1576.04,3965.0,1575.0,1576.04,1561.04,1576.04,3965.0
2020-12-09 10:20:00,1579.9,1581.21,1575.07,1580.0,5464.0,1579.9,1581.21,1575.07,1580.0,5464.0
2020-12-09 10:30:00,1580.0,1582.01,1563.75,1563.76,7094.0,1580.0,1582.01,1563.75,1563.76,7094.0
2020-12-09 10:40:00,1563.54,1565.5,1556.99,1559.19,8760.0,1563.54,1565.5,1556.99,1559.19,8760.0
2020-12-09 10:50:00,1558.13,1560.03,1543.52,1550.5,10913.0,1558.13,1560.03,1543.52,1550.5,10913.0
2020-12-09 11:00:00,1552.28,1553.57,1547.24,1550.49,4071.0,1552.28,1553.57,1547.24,1550.49,4071.0
2020-12-09 11:10:00,1550.5,1561.0,1549.03,1560.15,6674.0,1550.5,1561.0,1549.03,1560.15,6674.0
2020-12-09 11:20:00,1560.16,1561.64,1553.03,1555.08,2830.0,1560.16,1561.64,1553.03,1555.08,2830.0
2020-12-09 11:30:00,1560.01,1560.01,1551.9,1554.18,3489.0,1560.01,1560.01,1551.9,1554.18,3489.0
2020-12-09 11:40:00,1555.0,1557.82,1551.92,1556.28,3182.0,1555.0,1557.82,1551.92,1556.28,3182.0
2020-12-09 11:50:00,1556.89,1563.01,1556.89,1562.12,3593.0,1556.89,1563.01,1556.89,1562.12,3593.0
2020-12-09 12:00:00,1561.8,1561.8,1553.18,1553.18,3799.0,1561.8,1561.8,1553.18,1553.18,3799.0
2020-12-09 12:10:00,1553.65,1559.65,1548.33,1548.33,10290.0,1553.65,1559.65,1548.33,1548.33,10290.0
2020-12-09 12:20:00,1550.22,1553.83,1549.74,1553.38,4236.0,1550.22,1553.83,1549.74,1553.38,4236.0
2020-12-09 12:30:00,1552.62,1557.35,1546.0,1546.0,20973.0,1552.62,1557.35,1546.0,1546.0,20973.0
2020-12-09 12:40:00,1547.09,1548.38,1531.01,1539.45,4575.0,1547.09,1548.38,1531.01,1539.45,4575.0
2020-12-09 12:50:00,1538.84,1548.18,1533.33,1548.18,5878.0,1538.84,1548.18,1533.33,1548.18,5878.0
2020-12-09 13:00:00,1546.5,1550.34,1541.34,1550.34,4481.0,1546.5,1550.34,1541.34,1550.34,4481.0
2020-12-09 13:10:00,1549.36,1549.36,1541.66,1545.75,3070.0,1549.36,1549.36,1541.66,1545.75,3070.0
2020-12-09 13:20:00,1546.31,1550.02,1535.0,1535.0,2296.0,1546.31,1550.02,1535.0,1535.0,2296.0
2020-12-09 13:30:00,1536.36,1536.62,1530.0,1534.54,3083.0,1536.36,1536.62,1530.0,1534.54,3083.0
2020-12-09 13:40:00,1537.09,1537.1,1525.43,1536.24,3700.0,1537.09,1537.1,1525.43,1536.24,3700.0
2020-12-09 13:50:00,1535.99,1539.28,1517.09,1519.35,4647.0,1535.99,1539.28,1517.09,1519.35,4647.0
2020-12-09 14:00:00,1519.46,1534.5,1519.46,1533.0,4287.0,1519.46,1534.5,1519.46,1533.0,4287.0
2020-12-09 14:10:00,1530.64,1533.95,1524.0,1524.01,7915.0,1530.64,1533.95,1524.0,1524.01,7915.0
2020-12-09 14:20:00,1523.03,1527.22,1520.41,1527.22,4870.0,1523.03,1527.22,1520.41,1527.22,4870.0
2020-12-09 14:30:00,1527.0,1534.94,1521.57,1530.67,6520.0,1527.0,1534.94,1521.57,1530.67,6520.0
2020-12-09 14:40:00,1530.02,1535.01,1528.99,1530.64,2665.0,1530.02,1535.01,1528.99,1530.64,2665.0
2020-12-09 14:50:00,1530.51,1534.0,1526.75,1532.93,4389.0,1530.51,1534.0,1526.75,1532.93,4389.0
2020-12-09 15:00:00,1530.88,1535.01,1528.15,1532.91,5350.0,1530.88,1535.01,1528.15,1532.91,5350.0
2020-12-09 15:10:00,1532.71,1536.57,1528.05,1532.3,5351.0,1532.71,1536.57,1528.05,1532.3,5351.0
2020-12-09 15:20:00,1531.68,1531.69,1521.06,1523.52,2712.0,1531.68,1531.69,1521.06,1523.52,2712.0
2020-12-09 15:30:00,1523.42,1527.3,1521.51,1526.01,4230.0,1523.42,1527.3,1521.51,1526.01,4230.0
2020-12-09 15:40:00,1526.18,1534.27,1524.86,1531.38,6841.0,1526.18,1534.27,1524.86,1531.38,6841.0
2020-12-09 15:50:00,1532.0,1541.9,1525.97,1537.43,23003.0,1532.0,1541.9,1525.97,1537.43,23003.0
2020-12-10 09:30:00,1531.55,1540.26,1512.6,1539.65,13003.0,1531.55,1540.26,1512.6,1539.65,13003.0
2020-12-10 09:40:00,1539.64,1554.75,1538.46,1549.03,6631.0,1539.64,1554.75,1538.46,1549.03,6631.0
2020-12-10 09:50:00,1550.0,1566.0,1550.0,1561.81,9262.0,1550.0,1566.0,1550.0,1561.81,9262.0
2020-12-10 10:00:00,1562.32,1580.0,1556.59,1574.15,9785.0,1562.32,1580.0,1556.59,1574.15,9785.0
2020-12-10 10:10:00,1566.06,1575.04,1561.3,1575.04,3694.0,1566.06,1575.04,1561.3,1575.04,3694.0
2020-12-10 10:20:00,1571.99,1577.77,1569.92,1573.97,2888.0,1571.99,1577.77,1569.92,1573.97,2888.0
2020-12-10 10:30:00,1572.18,1573.6,1569.35,1573.25,20839.0,1572.18,1573.6,1569.35,1573.25,20839.0
2020-12-10 10:40:00,1573.94,1573.94,1567.04,1573.5,16382.0,1573.94,1573.94,1567.04,1573.5,16382.0
2020-12-10 10:50:00,1578.25,1584.81,1576.0,1584.81,4605.0,1578.25,1584.81,1576.0,1584.81,4605.0
2020-12-10 11:00:00,1584.81,1588.63,1580.13,1582.31,3623.0,1584.81,1588.63,1580.13,1582.31,3623.0
2020-12-10 11:10:00,1580.15,1590.0,1580.15,1589.93,3578.0,1580.15,1590.0,1580.15,1589.93,3578.0
2020-12-10 11:20:00,1590.15,1595.76,1589.37,1593.63,3519.0,1590.15,1595.76,1589.37,1593.63,3519.0
2020-12-10 11:30:00,1592.91,1595.01,1581.64,1581.65,1900.0,1592.91,1595.01,1581.64,1581.65,1900.0
2020-12-10 11:40:00,1581.71,1582.77,1579.36,1580.86,6170.0,1581.71,1582.77,1579.36,1580.86,6170.0
2020-12-10 11:50:00,1579.91,1582.47,1579.22,1580.89,3803.0,1579.91,1582.47,1579.22,1580.89,3803.0
2020-12-10 12:00:00,1580.25,1580.45,1572.6,1572.97,3057.0,1580.25,1580.45,1572.6,1572.97,3057.0
2020-12-10 12:10:00,1569.93,1578.58,1569.92,1578.0,2381.0,1569.93,1578.58,1569.92,1578.0,2381.0
2020-12-10 12:20:00,1577.5,1579.01,1576.6,1579.0,1453.0,1577.5,1579.01,1576.6,1579.0,1453.0
2020-12-10 12:30:00,1578.07,1585.26,1578.06,1584.36,3927.0,1578.07,1585.26,1578.06,1584.36,3927.0
2020-12-10 12:40:00,1584.76,1584.76,1578.8,1578.81,1500.0,1584.76,1584.76,1578.8,1578.81,1500.0
2020-12-10 12:50:00,1580.09,1580.09,1565.52,1568.41,4353.0,1580.09,1580.09,1565.52,1568.41,4353.0
2020-12-10 13:00:00,1569.67,1579.37,1569.67,1578.99,1556.0,1569.67,1579.37,1569.67,1578.99,1556.0
2020-12-10 13:10:00,1575.06,1584.73,1575.05,1584.17,1100.0,1575.06,1584.73,1575.05,1584.17,1100.0
2020-12-10 13:20:00,1582.87,1582.87,1577.68,1580.0,32822.0,1582.87,1582.87,1577.68,1580.0,32822.0
2020-12-10 13:30:00,1579.83,1579.83,1576.0,1576.43,1945.0,1579.83,1579.83,1576.0,1576.43,1945.0
2020-12-10 13:40:00,1577.0,1577.0,1576.73,1576.78,350.0,1577.0,1577.0,1576.73,1576.78,350.0
2020-12-10 13:50:00,1574.24,1580.54,1574.23,1577.11,3141.0,1574.24,1580.54,1574.23,1577.11,3141.0
2020-12-10 14:00:00,1578.0,1579.74,1575.52,1577.1,1229.0,1578.0,1579.74,1575.52,1577.1,1229.0
2020-12-10 14:10:00,1576.11,1577.5,1575.18,1575.73,1869.0,1576.11,1577.5,1575.18,1575.73,1869.0
2020-12-10 14:20:00,1573.43,1578.78,1572.99,1578.0,1200.0,1573.43,1578.78,1572.99,1578.0,1200.0
2020-12-10 14:30:00,1577.8,1581.92,1576.48,1581.91,600.0,1577.8,1581.92,1576.48,1581.91,600.0
2020-12-10 14:40:00,1581.01,1585.09,1578.99,1580.03,2369.0,1581.01,1585.09,1578.99,1580.03,2369.0
2020-12-10 14:50:00,1579.97,1584.69,1578.69,1578.69,1313.0,1579.97,1584.69,1578.69,1578.69,1313.0
2020-12-10 15:00:00,1579.45,1584.56,1578.9,1582.36,1800.0,1579.45,1584.56,1578.9,1582.36,1800.0
2020-12-10 15:10:00,1580.51,1589.03,1579.98,1589.03,2600.0,1580.51,1589.03,1579.98,1589.03,2600.0
2020-12-10 15:20:00,1589.16,1594.0,1586.2,1591.81,3750.0,1589.16,1594.0,1586.2,1591.81,3750.0
2020-12-10 15:30:00,1589.43,1598.0,1589.43,1597.88,10087.0,1589.43,1598.0,1589.43,1597.88,10087.0
2020-12-10 15:40:00,1598.0,1598.0,1586.89,1588.43,5387.0,1598.0,1598.0,1586.89,1588.43,5387.0
2020-12-10 15:50:00,1591.66,1593.29,1587.12,1587.92,14822.0,1591.66,1593.29,1587.12,1587.92,14822.0
2020-12-11 09:30:00,1596.58,1598.0,1575.51,1591.57,14944.0,1596.58,1598.0,1575.51,1591.57,14944.0
2020-12-11 09:40:00,1592.69,1592.69,1579.84,1584.55,2495.0,1592.69,1592.69,1579.84,1584.55,2495.0
2020-12-11 09:50:00,1582.49,1595.7,1579.02,1595.01,5650.0,1582.49,1595.7,1579.02,1595.01,5650.0
2020-12-11 10:00:00,1595.22,1599.01,1588.88,1595.5,8996.0,1595.22,1599.01,1588.88,1595.5,8996.0
2020-12-11 10:10:00,1593.38,1600.92,1590.8,1590.81,9670.0,1593.38,1600.92,1590.8,1590.81,9670.0
2020-12-11 10:20:00,1590.83,1598.89,1589.97,1597.65,2924.0,1590.83,1598.89,1589.97,1597.65,2924.0
2020-12-11 10:30:00,1594.79,1594.8,1584.16,1585.04,4774.0,1594.79,1594.8,1584.16,1585.04,4774.0
2020-12-11 10:40:00,1586.56,1587.35,1581.19,1582.34,1678.0,1586.56,1587.35,1581.19,1582.34,1678.0
2020-12-11 10:50:00,1584.33,1584.48,1575.01,1581.7,4500.0,1584.33,1584.48,1575.01,1581.7,4500.0
2020-12-11 11:00:00,1584.79,1589.92,1581.41,1587.73,1870.0,1584.79,1589.92,1581.41,1587.73,1870.0
2020-12-11 11:10:00,1585.01,1586.05,1580.77,1581.53,2049.0,1585.01,1586.05,1580.77,1581.53,2049.0
2020-12-11 11:20:00,1579.61,1581.94,1577.09,1580.02,2408.0,1579.61,1581.94,1577.09,1580.02,2408.0
2020-12-11 11:30:00,1578.91,1589.12,1578.0,1580.33,4157.0,1578.91,1589.12,1578.0,1580.33,4157.0
2020-12-11 11:40:00,1580.33,1585.0,1578.17,1585.0,4021.0,1580.33,1585.0,1578.17,1585.0,4021.0
2020-12-11 11:50:00,1589.59,1592.79,1587.68,1590.17,1987.0,1589.59,1592.79,1587.68,1590.17,1987.0
2020-12-11 12:00:00,1592.0,1595.1,1589.9,1589.9,1525.0,1592.0,1595.1,1589.9,1589.9,1525.0
2020-12-11 12:10:00,1585.21,1585.21,1580.0,1580.0,1874.0,1585.21,1585.21,1580.0,1580.0,1874.0
2020-12-11 12:20:00,1578.09,1583.35,1577.15,1582.69,3254.0,1578.09,1583.35,1577.15,1582.69,3254.0
2020-12-11 12:30:00,1581.0,1581.06,1572.02,1576.79,2140.0,1581.0,1581.06,1572.02,1576.79,2140.0
2020-12-11 12:40:00,1574.19,1581.58,1574.18,1579.05,1460.0,1574.19,1581.58,1574.18,1579.05,1460.0
2020-12-11 12:50:00,1579.75,1581.72,1577.7,1579.65,705.0,1579.75,1581.72,1577.7,1579.65,705.0
2020-12-11 13:00:00,1584.19,1588.62,1584.03,1588.62,800.0,1584.19,1588.62,1584.03,1588.62,800.0
2020-12-11 13:10:00,1586.5,1586.5,1584.3,1585.39,1352.0,1586.5,1586.5,1584.3,1585.39,1352.0
2020-12-11 13:20:00,1584.98,1587.98,1581.77,1587.98,1219.0,1584.98,1587.98,1581.77,1587.98,1219.0
2020-12-11 13:30:00,1586.81,1595.98,1586.8,1593.36,1644.0,1586.81,1595.98,1586.8,1593.36,1644.0
2020-12-11 13:40:00,1593.45,1594.71,1589.7,1594.71,1100.0,1593.45,1594.71,1589.7,1594.71,1100.0
2020-12-11 13:50:00,1595.89,1599.99,1588.17,1588.17,2415.0,1595.89,1599.99,1588.17,1588.17,2415.0
2020-12-11 14:00:00,1588.28,1592.4,1586.69,1589.43,2603.0,1588.28,1592.4,1586.69,1589.43,2603.0
2020-12-11 14:10:00,1588.51,1593.39,1587.65,1593.38,2702.0,1588.51,1593.39,1587.65,1593.38,2702.0
2020-12-11 14:20:00,1591.78,1593.5,1590.53,1590.54,800.0,1591.78,1593.5,1590.53,1590.54,800.0
2020-12-11 14:30:00,1591.18,1592.37,1591.18,1591.84,900.0,1591.18,1592.37,1591.18,1591.84,900.0
2020-12-11 14:40:00,1591.04,1594.97,1590.84,1593.55,1000.0,1591.04,1594.97,1590.84,1593.55,1000.0
2020-12-11 14:50:00,1593.73,1595.29,1591.03,1593.47,3200.0,1593.73,1595.29,1591.03,1593.47,3200.0
2020-12-11 15:00:00,1596.7,1597.13,1593.7,1593.89,1674.0,1596.7,1597.13,1593.7,1593.89,1674.0
2020-12-11 15:10:00,1594.43,1600.0,1593.83,1597.84,2408.0,1594.43,1600.0,1593.83,1597.84,2408.0
2020-12-11 15:20:00,1598.59,1601.0,1596.9,1599.78,6814.0,1598.59,1601.0,1596.9,1599.78,6814.0
2020-12-11 15:30:00,1599.78,1603.31,1598.79,1600.11,2696.0,1599.78,1603.31,1598.79,1600.11,2696.0
2020-12-11 15:40:00,1600.05,1602.68,1592.26,1598.93,9970.0,1600.05,1602.68,1592.26,1598.93,9970.0
2020-12-11 15:50:00,1600.49,1606.62,1597.09,1606.62,21017.0,1600.49,1606.62,1597.09,1606.62,21017.0
2020-12-14 09:30:00,1612.0,1640.0,1612.0,1638.61,12481.0,1612.0,1640.0,1612.0,1638.61,12481.0
2020-12-14 09:40:00,1635.87,1638.47,1624.99,1625.0,11806.0,1635.87,1638.47,1624.99,1625.0,11806.0
2020-12-14 09:50:00,1624.25,1630.49,1616.99,1630.49,3477.0,1624.25,1630.49,1616.99,1630.49,3477.0
2020-12-14 10:00:00,1629.89,1630.66,1623.47,1630.37,1100.0,1629.89,1630.66,1623.47,1630.37,1100.0
2020-12-14 10:10:00,1628.82,1638.0,1628.28,1632.51,3263.0,1628.82,1638.0,1628.28,1632.51,3263.0
2020-12-14 10:20:00,1630.38,1636.71,1630.38,1633.13,5188.0,1630.38,1636.71,1630.38,1633.13,5188.0
2020-12-14 10:30:00,1635.0,1635.0,1624.25,1626.77,7602.0,1635.0,1635.0,1624.25,1626.77,7602.0
2020-12-14 10:40:00,1625.08,1628.51,1623.02,1623.96,2130.0,1625.08,1628.51,1623.02,1623.96,2130.0
2020-12-14 10:50:00,1625.88,1626.16,1616.72,1616.72,5067.0,1625.88,1626.16,1616.72,1616.72,5067.0
2020-12-14 11:00:00,1616.0,1625.52,1615.76,1621.62,5320.0,1616.0,1625.52,1615.76,1621.62,5320.0
2020-12-14 11:10:00,1626.81,1626.82,1622.1,1623.03,2202.0,1626.81,1626.82,1622.1,1623.03,2202.0
2020-12-14 11:20:00,1625.4,1626.81,1623.0,1624.0,1620.0,1625.4,1626.81,1623.0,1624.0,1620.0
2020-12-14 11:30:00,1622.53,1625.09,1619.72,1622.55,3152.0,1622.53,1625.09,1619.72,1622.55,3152.0
2020-12-14 11:40:00,1624.28,1624.4,1620.0,1624.32,1530.0,1624.28,1624.4,1620.0,1624.32,1530.0
2020-12-14 11:50:00,1625.57,1632.34,1625.35,1632.34,1700.0,1625.57,1632.34,1625.35,1632.34,1700.0
2020-12-14 12:00:00,1631.95,1631.95,1624.96,1624.97,4407.0,1631.95,1631.95,1624.96,1624.97,4407.0
2020-12-14 12:10:00,1623.9,1628.16,1623.9,1627.27,4536.0,1623.9,1628.16,1623.9,1627.27,4536.0
2020-12-14 12:20:00,1629.63,1631.35,1621.03,1621.03,7800.0,1629.63,1631.35,1621.03,1621.03,7800.0
2020-12-14 12:30:00,1622.48,1626.66,1620.54,1624.53,1919.0,1622.48,1626.66,1620.54,1624.53,1919.0
2020-12-14 12:40:00,1624.46,1630.71,1624.45,1629.53,2408.0,1624.46,1630.71,1624.45,1629.53,2408.0
2020-12-14 12:50:00,1628.03,1628.03,1620.7,1621.55,1548.0,1628.03,1628.03,1620.7,1621.55,1548.0
2020-12-14 13:00:00,1621.8,1623.6,1610.0,1616.23,6790.0,1621.8,1623.6,1610.0,1616.23,6790.0
2020-12-14 13:10:00,1615.56,1619.63,1613.49,1616.81,2310.0,1615.56,1619.63,1613.49,1616.81,2310.0
2020-12-14 13:20:00,1616.3,1618.81,1616.3,1618.0,548.0,1616.3,1618.81,1616.3,1618.0,548.0
2020-12-14 13:30:00,1618.01,1619.0,1616.85,1618.47,1310.0,1618.01,1619.0,1616.85,1618.47,1310.0
2020-12-14 13:40:00,1620.09,1622.15,1620.09,1621.11,500.0,1620.09,1622.15,1620.09,1621.11,500.0
2020-12-14 13:50:00,1623.66,1624.58,1620.05,1620.05,2500.0,1623.66,1624.58,1620.05,1620.05,2500.0
2020-12-14 14:00:00,1620.04,1622.02,1620.0,1621.18,2050.0,1620.04,1622.02,1620.0,1621.18,2050.0
2020-12-14 14:10:00,1622.53,1623.02,1619.6,1623.0,1324.0,1622.53,1623.02,1619.6,1623.0,1324.0
2020-12-14 14:20:00,1618.43,1621.7,1618.0,1618.56,1714.0,1618.43,1621.7,1618.0,1618.56,1714.0
2020-12-14 14:30:00,1615.07,1617.02,1611.62,1611.79,2556.0,1615.07,1617.02,1611.62,1611.79,2556.0
2020-12-14 14:40:00,1613.78,1615.69,1611.76,1611.85,2335.0,1613.78,1615.69,1611.76,1611.85,2335.0
2020-12-14 14:50:00,1612.89,1618.21,1612.01,1617.0,920.0,1612.89,1618.21,1612.01,1617.0,920.0
2020-12-14 15:00:00,1615.56,1617.41,1614.97,1616.92,717.0,1615.56,1617.41,1614.97,1616.92,717.0
2020-12-14 15:10:00,1616.56,1621.0,1616.53,1618.18,1758.0,1616.56,1621.0,1616.53,1618.18,1758.0
2020-12-14 15:20:00,1618.68,1619.95,1617.75,1617.75,2754.0,1618.68,1619.95,1617.75,1617.75,2754.0
2020-12-14 15:30:00,1618.05,1619.12,1613.36,1615.03,7054.0,1618.05,1619.12,1613.36,1615.03,7054.0
2020-12-14 15:40:00,1612.27,1616.84,1611.45,1614.85,3729.0,1612.27,1616.84,1611.45,1614.85,3729.0
2020-12-14 15:50:00,1613.4,1620.32,1610.18,1618.06,11146.0,1613.4,1620.32,1610.18,1618.06,11146.0
2020-12-15 09:30:00,1638.13,1652.7,1634.11,1647.69,19135.0,1638.13,1652.7,1634.11,1647.69,19135.0
2020-12-15 09:40:00,1648.41,1657.99,1645.07,1652.88,21234.0,1648.41,1657.99,1645.07,1652.88,21234.0
2020-12-15 09:50:00,1656.37,1667.69,1648.78,1664.89,9545.0,1656.37,1667.69,1648.78,1664.89,9545.0
2020-12-15 10:00:00,1664.11,1667.9,1652.48,1652.49,8749.0,1664.11,1667.9,1652.48,1652.49,8749.0
2020-12-15 10:10:00,1654.12,1654.13,1646.59,1652.29,9330.0,1654.12,1654.13,1646.59,1652.29,9330.0
2020-12-15 10:20:00,1654.0,1657.5,1651.92,1657.1,3336.0,1654.0,1657.5,1651.92,1657.1,3336.0
2020-12-15 10:30:00,1658.05,1664.54,1658.05,1661.11,1782.0,1658.05,1664.54,1658.05,1661.11,1782.0
2020-12-15 10:40:00,1660.9,1664.9,1660.01,1662.19,1910.0,1660.9,1664.9,1660.01,1662.19,1910.0
2020-12-15 10:50:00,1664.38,1667.3,1658.66,1658.67,3531.0,1664.38,1667.3,1658.66,1658.67,3531.0
2020-12-15 11:00:00,1659.52,1659.52,1650.01,1652.6,4671.0,1659.52,1659.52,1650.01,1652.6,4671.0
2020-12-15 11:10:00,1653.4,1664.03,1653.4,1662.0,3700.0,1653.4,1664.03,1653.4,1662.0,3700.0
2020-12-15 11:20:00,1663.0,1664.1,1659.07,1659.08,1900.0,1663.0,1664.1,1659.07,1659.08,1900.0
2020-12-15 11:30:00,1660.36,1667.58,1660.36,1666.85,2430.0,1660.36,1667.58,1660.36,1666.85,2430.0
2020-12-15 11:40:00,1665.79,1666.15,1661.61,1663.18,4057.0,1665.79,1666.15,1661.61,1663.18,4057.0
2020-12-15 11:50:00,1663.17,1664.22,1657.76,1660.37,7185.0,1663.17,1664.22,1657.76,1660.37,7185.0
2020-12-15 12:00:00,1664.34,1666.0,1663.2,1666.0,1900.0,1664.34,1666.0,1663.2,1666.0,1900.0
2020-12-15 12:10:00,1666.11,1668.0,1664.09,1666.5,1600.0,1666.11,1668.0,1664.09,1666.5,1600.0
2020-12-15 12:20:00,1667.84,1667.84,1663.31,1663.34,4082.0,1667.84,1667.84,1663.31,1663.34,4082.0
2020-12-15 12:30:00,1662.63,1665.32,1662.56,1663.8,2999.0,1662.63,1665.32,1662.56,1663.8,2999.0
2020-12-15 12:40:00,1663.2,1664.96,1658.55,1658.74,2700.0,1663.2,1664.96,1658.55,1658.74,2700.0
2020-12-15 12:50:00,1657.68,1660.63,1657.17,1657.18,2300.0,1657.68,1660.63,1657.17,1657.18,2300.0
2020-12-15 13:00:00,1657.18,1657.19,1650.02,1656.31,6497.0,1657.18,1657.19,1650.02,1656.31,6497.0
2020-12-15 13:10:00,1656.27,1660.06,1654.02,1660.0,9800.0,1656.27,1660.06,1654.02,1660.0,9800.0
2020-12-15 13:20:00,1657.99,1660.0,1657.56,1659.56,9843.0,1657.99,1660.0,1657.56,1659.56,9843.0
2020-12-15 13:30:00,1659.98,1662.71,1658.5,1662.61,2650.0,1659.98,1662.71,1658.5,1662.61,2650.0
2020-12-15 13:40:00,1662.28,1663.28,1662.25,1662.25,400.0,1662.28,1663.28,1662.25,1662.25,400.0
2020-12-15 13:50:00,1663.97,1664.86,1661.6,1663.13,2931.0,1663.97,1664.86,1661.6,1663.13,2931.0
2020-12-15 14:00:00,1661.62,1663.02,1661.61,1661.78,1478.0,1661.62,1663.02,1661.61,1661.78,1478.0
2020-12-15 14:10:00,1661.7,1667.34,1661.69,1667.27,4352.0,1661.7,1667.34,1661.69,1667.27,4352.0
2020-12-15 14:20:00,1666.69,1672.99,1666.56,1671.05,4362.0,1666.69,1672.99,1666.56,1671.05,4362.0
2020-12-15 14:30:00,1670.63,1670.76,1664.85,1664.85,3153.0,1670.63,1670.76,1664.85,1664.85,3153.0
2020-12-15 14:40:00,1664.0,1667.22,1663.99,1665.62,6609.0,1664.0,1667.22,1663.99,1665.62,6609.0
2020-12-15 14:50:00,1666.7,1669.46,1664.2,1669.45,2621.0,1666.7,1669.46,1664.2,1669.45,2621.0
2020-12-15 15:00:00,1667.29,1672.22,1667.29,1670.71,1990.0,1667.29,1672.22,1667.29,1670.71,1990.0
2020-12-15 15:10:00,1671.75,1674.98,1668.78,1672.86,5728.0,1671.75,1674.98,1668.78,1672.86,5728.0
2020-12-15 15:20:00,1673.32,1676.92,1670.09,1672.18,6387.0,1673.32,1676.92,1670.09,1672.18,6387.0
2020-12-15 15:30:00,1671.1,1671.37,1668.26,1669.97,2044.0,1671.1,1671.37,1668.26,1669.97,2044.0
2020-12-15 15:40:00,1669.24,1670.21,1664.51,1667.17,7519.0,1669.24,1670.21,1664.51,1667.17,7519.0
2020-12-15 15:50:00,1666.23,1670.81,1664.39,1668.36,17796.0,1666.23,1670.81,1664.39,1668.36,17796.0
2020-12-16 09:30:00,1671.0,1675.23,1657.27,1658.95,10386.0,1671.0,1675.23,1657.27,1658.95,10386.0
2020-12-16 09:40:00,1658.58,1665.11,1654.89,1662.79,4473.0,1658.58,1665.11,1654.89,1662.79,4473.0
2020-12-16 09:50:00,1662.17,1665.87,1657.08,1657.58,5852.0,1662.17,1665.87,1657.08,1657.58,5852.0
2020-12-16 10:00:00,1655.19,1665.83,1655.19,1660.08,7231.0,1655.19,1665.83,1655.19,1660.08,7231.0
2020-12-16 10:10:00,1660.08,1660.08,1640.0,1643.23,10355.0,1660.08,1660.08,1640.0,1643.23,10355.0
2020-12-16 10:20:00,1643.5,1651.61,1642.49,1649.62,14722.0,1643.5,1651.61,1642.49,1649.62,14722.0
2020-12-16 10:30:00,1649.54,1652.09,1647.75,1650.18,6995.0,1649.54,1652.09,1647.75,1650.18,6995.0
2020-12-16 10:40:00,1650.08,1660.0,1646.34,1659.1,7400.0,1650.08,1660.0,1646.34,1659.1,7400.0
2020-12-16 10:50:00,1659.85,1659.98,1653.28,1655.14,6900.0,1659.85,1659.98,1653.28,1655.14,6900.0
2020-12-16 11:00:00,1657.42,1660.11,1651.78,1652.21,5552.0,1657.42,1660.11,1651.78,1652.21,5552.0
2020-12-16 11:10:00,1654.49,1654.49,1647.78,1649.65,1491.0,1654.49,1654.49,1647.78,1649.65,1491.0
2020-12-16 11:20:00,1648.21,1655.38,1645.92,1653.52,5882.0,1648.21,1655.38,1645.92,1653.52,5882.0
2020-12-16 11:30:00,1654.83,1657.74,1652.01,1652.01,5636.0,1654.83,1657.74,1652.01,1652.01,5636.0
2020-12-16 11:40:00,1655.97,1656.62,1653.06,1655.0,8066.0,1655.97,1656.62,1653.06,1655.0,8066.0
2020-12-16 11:50:00,1656.02,1663.39,1654.9,1663.39,4560.0,1656.02,1663.39,1654.9,1663.39,4560.0
2020-12-16 12:00:00,1663.53,1665.75,1662.26,1664.08,4526.0,1663.53,1665.75,1662.26,1664.08,4526.0
2020-12-16 12:10:00,1664.08,1673.19,1663.86,1666.56,5978.0,1664.08,1673.19,1663.86,1666.56,5978.0
2020-12-16 12:20:00,1666.73,1672.67,1666.6,1669.12,2551.0,1666.73,1672.67,1666.6,1669.12,2551.0
2020-12-16 12:30:00,1667.33,1669.98,1666.5,1666.54,5749.0,1667.33,1669.98,1666.5,1666.54,5749.0
2020-12-16 12:40:00,1665.28,1670.0,1664.95,1670.0,3207.0,1665.28,1670.0,1664.95,1670.0,3207.0
2020-12-16 12:50:00,1666.53,1667.33,1662.56,1666.29,6857.0,1666.53,1667.33,1662.56,1666.29,6857.0
2020-12-16 13:00:00,1666.26,1666.38,1663.6,1663.6,7192.0,1666.26,1666.38,1663.6,1663.6,7192.0
2020-12-16 13:10:00,1661.67,1663.77,1655.67,1660.45,14628.0,1661.67,1663.77,1655.67,1660.45,14628.0
2020-12-16 13:20:00,1662.88,1667.45,1662.48,1666.24,1750.0,1662.88,1667.45,1662.48,1666.24,1750.0
2020-12-16 13:30:00,1665.18,1669.7,1665.17,1668.9,4017.0,1665.18,1669.7,1665.17,1668.9,4017.0
2020-12-16 13:40:00,1668.36,1668.6,1664.47,1664.47,1900.0,1668.36,1668.6,1664.47,1664.47,1900.0
2020-12-16 13:50:00,1663.96,1666.56,1657.78,1658.01,1150.0,1663.96,1666.56,1657.78,1658.01,1150.0
2020-12-16 14:00:00,1658.0,1663.02,1656.0,1662.91,3968.0,1658.0,1663.02,1656.0,1662.91,3968.0
2020-12-16 14:10:00,1663.25,1663.86,1661.3,1663.22,1817.0,1663.25,1663.86,1661.3,1663.22,1817.0
2020-12-16 14:20:00,1665.04,1665.04,1662.41,1662.42,1100.0,1665.04,1665.04,1662.41,1662.42,1100.0
2020-12-16 14:30:00,1663.83,1667.25,1662.93,1665.24,4405.0,1663.83,1667.25,1662.93,1665.24,4405.0
2020-12-16 14:40:00,1665.0,1667.47,1663.6,1666.18,1900.0,1665.0,1667.47,1663.6,1666.18,1900.0
2020-12-16 14:50:00,1666.11,1666.24,1660.44,1662.15,3546.0,1666.11,1666.24,1660.44,1662.15,3546.0
2020-12-16 15:00:00,1660.78,1666.87,1660.77,1664.7,3020.0,1660.78,1666.87,1660.77,1664.7,3020.0
2020-12-16 15:10:00,1664.7,1668.46,1663.18,1666.95,4733.0,1664.7,1668.46,1663.18,1666.95,4733.0
2020-12-16 15:20:00,1666.9,1669.71,1666.64,1668.09,4863.0,1666.9,1669.71,1666.64,1668.09,4863.0
2020-12-16 15:30:00,1667.97,1671.15,1665.78,1667.62,9354.0,1667.97,1671.15,1665.78,1667.62,9354.0
2020-12-16 15:40:00,1668.14,1674.0,1667.41,1669.78,8315.0,1668.14,1674.0,1667.41,1669.78,8315.0
2020-12-16 15:50:00,1670.9,1674.53,1665.87,1668.55,24077.0,1670.9,1674.53,1665.87,1668.55,24077.0
2020-12-17 09:30:00,1671.77,1694.0,1671.27,1683.0,14510.0,1671.77,1694.0,1671.27,1683.0,14510.0
2020-12-17 09:40:00,1681.0,1686.65,1678.12,1681.3,5925.0,1681.0,1686.65,1678.12,1681.3,5925.0
2020-12-17 09:50:00,1681.5,1681.5,1663.01,1664.19,7116.0,1681.5,1681.5,1663.01,1664.19,7116.0
2020-12-17 10:00:00,1665.38,1671.01,1661.47,1671.0,7206.0,1665.38,1671.01,1661.47,1671.0,7206.0
2020-12-17 10:10:00,1669.43,1672.62,1665.06,1667.32,7714.0,1669.43,1672.62,1665.06,1667.32,7714.0
2020-12-17 10:20:00,1666.89,1671.71,1663.1,1669.92,7770.0,1666.89,1671.71,1663.1,1669.92,7770.0
2020-12-17 10:30:00,1673.21,1673.22,1664.84,1667.98,2881.0,1673.21,1673.22,1664.84,1667.98,2881.0
2020-12-17 10:40:00,1670.08,1671.94,1668.25,1669.14,1313.0,1670.08,1671.94,1668.25,1669.14,1313.0
2020-12-17 10:50:00,1668.32,1674.15,1668.31,1674.15,1050.0,1668.32,1674.15,1668.31,1674.15,1050.0
2020-12-17 11:00:00,1672.16,1672.68,1670.0,1672.2,2138.0,1672.16,1672.68,1670.0,1672.2,2138.0
2020-12-17 11:10:00,1669.25,1669.31,1666.35,1666.5,700.0,1669.25,1669.31,1666.35,1666.5,700.0
2020-12-17 11:20:00,1665.65,1677.0,1665.65,1677.0,4408.0,1665.65,1677.0,1665.65,1677.0,4408.0
2020-12-17 11:30:00,1680.0,1682.48,1677.14,1679.73,700.0,1680.0,1682.48,1677.14,1679.73,700.0
2020-12-17 11:40:00,1677.22,1679.74,1669.46,1669.46,2907.0,1677.22,1679.74,1669.46,1669.46,2907.0
2020-12-17 11:50:00,1670.98,1676.62,1670.98,1676.62,1410.0,1670.98,1676.62,1670.98,1676.62,1410.0
2020-12-17 12:00:00,1678.17,1679.72,1673.34,1673.66,3611.0,1678.17,1679.72,1673.34,1673.66,3611.0
2020-12-17 12:10:00,1673.0,1673.73,1672.09,1672.09,1500.0,1673.0,1673.73,1672.09,1672.09,1500.0
2020-12-17 12:20:00,1671.89,1678.62,1671.89,1678.62,2271.0,1671.89,1678.62,1671.89,1678.62,2271.0
2020-12-17 12:30:00,1679.39,1679.4,1671.0,1673.29,2000.0,1679.39,1679.4,1671.0,1673.29,2000.0
2020-12-17 12:40:00,1674.96,1677.42,1674.96,1677.25,1785.0,1674.96,1677.42,1674.96,1677.25,1785.0
2020-12-17 12:50:00,1678.39,1682.0,1675.6,1679.48,4617.0,1678.39,1682.0,1675.6,1679.48,4617.0
2020-12-17 13:00:00,1678.0,1682.0,1678.0,1681.92,4594.0,1678.0,1682.0,1678.0,1681.92,4594.0
2020-12-17 13:10:00,1681.53,1681.53,1675.53,1679.25,4540.0,1681.53,1681.53,1675.53,1679.25,4540.0
2020-12-17 13:20:00,1679.24,1679.24,1677.5,1678.74,842.0,1679.24,1679.24,1677.5,1678.74,842.0
2020-12-17 13:30:00,1678.13,1689.84,1678.12,1688.58,5040.0,1678.13,1689.84,1678.12,1688.58,5040.0
2020-12-17 13:40:00,1688.58,1689.65,1685.5,1685.66,2743.0,1688.58,1689.65,1685.5,1685.66,2743.0
2020-12-17 13:50:00,1685.1,1688.33,1683.0,1684.77,1200.0,1685.1,1688.33,1683.0,1684.77,1200.0
2020-12-17 14:00:00,1684.9,1690.0,1682.87,1690.0,2554.0,1684.9,1690.0,1682.87,1690.0,2554.0
2020-12-17 14:10:00,1689.96,1692.0,1688.81,1689.09,1200.0,1689.96,1692.0,1688.81,1689.09,1200.0
2020-12-17 14:20:00,1687.38,1691.21,1687.38,1687.43,1129.0,1687.38,1691.21,1687.38,1687.43,1129.0
2020-12-17 14:30:00,1687.86,1687.86,1682.69,1682.69,2000.0,1687.86,1687.86,1682.69,1682.69,2000.0
2020-12-17 14:40:00,1682.66,1683.99,1681.33,1683.99,1311.0,1682.66,1683.99,1681.33,1683.99,1311.0
2020-12-17 14:50:00,1684.05,1685.99,1682.06,1682.07,1100.0,1684.05,1685.99,1682.06,1682.07,1100.0
2020-12-17 15:00:00,1680.23,1680.23,1674.17,1674.17,3439.0,1680.23,1680.23,1674.17,1674.17,3439.0
2020-12-17 15:10:00,1673.27,1676.63,1670.31,1675.08,3000.0,1673.27,1676.63,1670.31,1675.08,3000.0
2020-12-17 15:20:00,1677.12,1678.88,1676.0,1677.49,2251.0,1677.12,1678.88,1676.0,1677.49,2251.0
2020-12-17 15:30:00,1675.4,1676.07,1670.31,1674.2,1622.0,1675.4,1676.07,1670.31,1674.2,1622.0
2020-12-17 15:40:00,1674.68,1674.87,1669.38,1671.08,11871.0,1674.68,1674.87,1669.38,1671.08,11871.0
2020-12-17 15:50:00,1673.12,1683.86,1672.16,1677.88,13128.0,1673.12,1683.86,1672.16,1677.88,13128.0
2020-12-18 09:30:00,1697.12,1697.66,1678.88,1693.96,40104.0,1697.12,1697.66,1678.88,1693.96,40104.0
2020-12-18 09:40:00,1695.86,1695.86,1685.77,1690.77,4816.0,1695.86,1695.86,1685.77,1690.77,4816.0
2020-12-18 09:50:00,1690.77,1695.01,1688.21,1690.44,3841.0,1690.77,1695.01,1688.21,1690.44,3841.0
2020-12-18 10:00:00,1694.91,1694.91,1682.51,1688.94,7369.0,1694.91,1694.91,1682.51,1688.94,7369.0
2020-12-18 10:10:00,1691.98,1692.79,1686.1,1689.34,3600.0,1691.98,1692.79,1686.1,1689.34,3600.0
2020-12-18 10:20:00,1690.36,1690.37,1682.01,1684.87,1207.0,1690.36,1690.37,1682.01,1684.87,1207.0
2020-12-18 10:30:00,1687.14,1689.46,1687.14,1688.38,2800.0,1687.14,1689.46,1687.14,1688.38,2800.0
2020-12-18 10:40:00,1688.77,1690.99,1685.92,1690.35,3659.0,1688.77,1690.99,1685.92,1690.35,3659.0
2020-12-18 10:50:00,1690.8,1694.78,1685.93,1689.59,3769.0,1690.8,1694.78,1685.93,1689.59,3769.0
2020-12-18 11:00:00,1688.61,1691.7,1680.86,1680.86,3720.0,1688.61,1691.7,1680.86,1680.86,3720.0
2020-12-18 11:10:00,1680.58,1680.71,1676.37,1679.81,4501.0,1680.58,1680.71,1676.37,1679.81,4501.0
2020-12-18 11:20:00,1680.65,1685.83,1679.38,1684.14,3494.0,1680.65,1685.83,1679.38,1684.14,3494.0
2020-12-18 11:30:00,1686.72,1686.72,1681.89,1684.14,800.0,1686.72,1686.72,1681.89,1684.14,800.0
2020-12-18 11:40:00,1684.73,1687.59,1684.72,1687.59,1200.0,1684.73,1687.59,1684.72,1687.59,1200.0
2020-12-18 11:50:00,1687.59,1688.0,1681.44,1681.45,1850.0,1687.59,1688.0,1681.44,1681.45,1850.0
2020-12-18 12:00:00,1685.2,1686.79,1681.73,1686.79,400.0,1685.2,1686.79,1681.73,1686.79,400.0
2020-12-18 12:10:00,1687.13,1692.55,1687.13,1689.61,2443.0,1687.13,1692.55,1687.13,1689.61,2443.0
2020-12-18 12:20:00,1690.33,1691.28,1686.19,1686.55,2750.0,1690.33,1691.28,1686.19,1686.55,2750.0
2020-12-18 12:30:00,1687.69,1690.81,1686.54,1689.2,1000.0,1687.69,1690.81,1686.54,1689.2,1000.0
2020-12-18 12:40:00,1688.92,1691.21,1688.0,1691.02,3000.0,1688.92,1691.21,1688.0,1691.02,3000.0
2020-12-18 12:50:00,1690.44,1690.44,1687.21,1688.31,1572.0,1690.44,1690.44,1687.21,1688.31,1572.0
2020-12-18 13:00:00,1689.88,1692.67,1686.84,1690.0,6036.0,1689.88,1692.67,1686.84,1690.0,6036.0
2020-12-18 13:10:00,1690.51,1691.97,1689.25,1689.88,4501.0,1690.51,1691.97,1689.25,1689.88,4501.0
2020-12-18 13:20:00,1684.99,1689.41,1684.99,1689.4,900.0,1684.99,1689.41,1684.99,1689.4,900.0
2020-12-18 13:30:00,1685.9,1689.67,1685.9,1689.67,1100.0,1685.9,1689.67,1685.9,1689.67,1100.0
2020-12-18 13:40:00,1691.14,1691.69,1688.13,1688.39,2085.0,1691.14,1691.69,1688.13,1688.39,2085.0
2020-12-18 13:50:00,1686.35,1692.88,1686.35,1688.92,4884.0,1686.35,1692.88,1686.35,1688.92,4884.0
2020-12-18 14:00:00,1691.85,1692.36,1687.46,1688.62,4109.0,1691.85,1692.36,1687.46,1688.62,4109.0
2020-12-18 14:10:00,1689.13,1691.01,1687.34,1688.9,2000.0,1689.13,1691.01,1687.34,1688.9,2000.0
2020-12-18 14:20:00,1690.99,1693.81,1689.9,1692.8,5296.0,1690.99,1693.81,1689.9,1692.8,5296.0
2020-12-18 14:30:00,1693.03,1712.75,1693.03,1709.39,9147.0,1693.03,1712.75,1693.03,1709.39,9147.0
2020-12-18 14:40:00,1705.9,1710.37,1703.71,1707.72,4818.0,1705.9,1710.37,1703.71,1707.72,4818.0
2020-12-18 14:50:00,1709.36,1710.87,1704.9,1708.49,3799.0,1709.36,1710.87,1704.9,1708.49,3799.0
2020-12-18 15:00:00,1709.76,1709.99,1703.28,1708.94,4792.0,1709.76,1709.99,1703.28,1708.94,4792.0
2020-12-18 15:10:00,1707.31,1709.15,1703.01,1707.25,4322.0,1707.31,1709.15,1703.01,1707.25,4322.0
2020-12-18 15:20:00,1707.59,1709.15,1701.53,1708.0,5134.0,1707.59,1709.15,1701.53,1708.0,5134.0
2020-12-18 15:30:00,1708.0,1710.12,1700.0,1705.47,6982.0,1708.0,1710.12,1700.0,1705.47,6982.0
2020-12-18 15:40:00,1705.0,1716.25,1704.06,1715.8,7332.0,1705.0,1716.25,1704.06,1715.8,7332.0
2020-12-18 15:50:00,1714.88,1727.98,1709.09,1724.65,30952.0,1714.88,1727.98,1709.09,1724.65,30952.0
2020-12-21 09:30:00,1707.65,1726.72,1707.42,1721.28,14570.0,1707.65,1726.72,1707.42,1721.28,14570.0
2020-12-21 09:40:00,1716.15,1719.12,1693.08,1696.75,9404.0,1716.15,1719.12,1693.08,1696.75,9404.0
2020-12-21 09:50:00,1698.93,1706.37,1692.34,1696.39,9657.0,1698.93,1706.37,1692.34,1696.39,9657.0
2020-12-21 10:00:00,1697.2,1701.88,1682.1,1690.94,9808.0,1697.2,1701.88,1682.1,1690.94,9808.0
2020-12-21 10:10:00,1690.94,1690.94,1665.29,1668.1,13644.0,1690.94,1690.94,1665.29,1668.1,13644.0
2020-12-21 10:20:00,1670.34,1686.69,1670.31,1680.61,6615.0,1670.34,1686.69,1670.31,1680.61,6615.0
2020-12-21 10:30:00,1676.82,1682.19,1674.82,1681.09,4454.0,1676.82,1682.19,1674.82,1681.09,4454.0
2020-12-21 10:40:00,1680.54,1686.96,1680.29,1680.71,3323.0,1680.54,1686.96,1680.29,1680.71,3323.0
2020-12-21 10:50:00,1683.85,1685.99,1679.68,1679.83,2408.0,1683.85,1685.99,1679.68,1679.83,2408.0
2020-12-21 11:00:00,1679.71,1683.02,1670.0,1671.18,4159.0,1679.71,1683.02,1670.0,1671.18,4159.0
2020-12-21 11:10:00,1670.17,1682.32,1670.16,1679.51,7012.0,1670.17,1682.32,1670.16,1679.51,7012.0
2020-12-21 11:20:00,1681.94,1693.05,1681.93,1693.05,4194.0,1681.94,1693.05,1681.93,1693.05,4194.0
2020-12-21 11:30:00,1698.0,1710.0,1698.0,1702.44,5667.0,1698.0,1710.0,1698.0,1702.44,5667.0
2020-12-21 11:40:00,1702.28,1707.21,1701.75,1703.1,1900.0,1702.28,1707.21,1701.75,1703.1,1900.0
2020-12-21 11:50:00,1700.05,1704.64,1698.26,1698.27,2008.0,1700.05,1704.64,1698.26,1698.27,2008.0
2020-12-21 12:00:00,1701.99,1703.69,1697.63,1697.98,3909.0,1701.99,1703.69,1697.63,1697.98,3909.0
2020-12-21 12:10:00,1694.53,1699.28,1691.36,1691.5,2770.0,1694.53,1699.28,1691.36,1691.5,2770.0
2020-12-21 12:20:00,1695.5,1699.01,1692.12,1699.0,2762.0,1695.5,1699.01,1692.12,1699.0,2762.0
2020-12-21 12:30:00,1700.86,1700.87,1694.86,1694.86,617.0,1700.86,1700.87,1694.86,1694.86,617.0
2020-12-21 12:40:00,1695.1,1701.49,1695.1,1701.49,1415.0,1695.1,1701.49,1695.1,1701.49,1415.0
2020-12-21 12:50:00,1700.4,1702.87,1697.26,1701.77,3207.0,1700.4,1702.87,1697.26,1701.77,3207.0
2020-12-21 13:00:00,1702.39,1703.69,1700.09,1703.69,1300.0,1702.39,1703.69,1700.09,1703.69,1300.0
2020-12-21 13:10:00,1704.83,1705.92,1698.28,1698.28,1205.0,1704.83,1705.92,1698.28,1698.28,1205.0
2020-12-21 13:20:00,1701.31,1704.4,1699.49,1704.38,2544.0,1701.31,1704.4,1699.49,1704.38,2544.0
2020-12-21 13:30:00,1703.57,1708.55,1703.57,1705.41,2935.0,1703.57,1708.55,1703.57,1705.41,2935.0
2020-12-21 13:40:00,1705.86,1711.1,1703.26,1703.82,2350.0,1705.86,1711.1,1703.26,1703.82,2350.0
2020-12-21 13:50:00,1706.15,1708.41,1704.99,1705.0,2191.0,1706.15,1708.41,1704.99,1705.0,2191.0
2020-12-21 14:00:00,1704.66,1706.1,1702.26,1706.1,2024.0,1704.66,1706.1,1702.26,1706.1,2024.0
2020-12-21 14:10:00,1705.21,1707.52,1703.92,1705.83,1506.0,1705.21,1707.52,1703.92,1705.83,1506.0
2020-12-21 14:20:00,1704.66,1704.67,1700.25,1701.0,1242.0,1704.66,1704.67,1700.25,1701.0,1242.0
2020-12-21 14:30:00,1702.48,1703.15,1702.48,1703.15,500.0,1702.48,1703.15,1702.48,1703.15,500.0
2020-12-21 14:40:00,1702.99,1708.68,1701.57,1704.35,3067.0,1702.99,1708.68,1701.57,1704.35,3067.0
2020-12-21 14:50:00,1701.22,1705.98,1701.22,1705.0,897.0,1701.22,1705.98,1701.22,1705.0,897.0
2020-12-21 15:00:00,1704.15,1706.17,1700.9,1700.9,1026.0,1704.15,1706.17,1700.9,1700.9,1026.0
2020-12-21 15:10:00,1700.95,1704.75,1700.17,1703.36,3376.0,1700.95,1704.75,1700.17,1703.36,3376.0
2020-12-21 15:20:00,1702.02,1702.02,1696.52,1697.73,2362.0,1702.02,1702.02,1696.52,1697.73,2362.0
2020-12-21 15:30:00,1698.42,1698.43,1690.16,1695.39,3900.0,1698.42,1698.43,1690.16,1695.39,3900.0
2020-12-21 15:40:00,1694.24,1697.0,1689.46,1695.22,4739.0,1694.24,1697.0,1689.46,1695.22,4739.0
2020-12-21 15:50:00,1696.4,1703.6,1692.65,1697.92,11667.0,1696.4,1703.6,1692.65,1697.92,11667.0
2020-12-22 09:30:00,1713.65,1723.99,1706.42,1721.89,12393.0,1713.65,1723.99,1706.42,1721.89,12393.0
2020-12-22 09:40:00,1719.15,1727.73,1716.24,1727.73,2990.0,1719.15,1727.73,1716.24,1727.73,2990.0
2020-12-22 09:50:00,1726.18,1735.75,1725.42,1731.35,9575.0,1726.18,1735.75,1725.42,1731.35,9575.0
2020-12-22 10:00:00,1732.25,1733.2,1723.73,1732.19,5213.0,1732.25,1733.2,1723.73,1732.19,5213.0
2020-12-22 10:10:00,1734.48,1734.48,1722.43,1727.72,3608.0,1734.48,1734.48,1722.43,1727.72,3608.0
2020-12-22 10:20:00,1727.73,1729.96,1723.5,1728.91,3290.0,1727.73,1729.96,1723.5,1728.91,3290.0
2020-12-22 10:30:00,1728.72,1731.27,1725.09,1729.67,3908.0,1728.72,1731.27,1725.09,1729.67,3908.0
2020-12-22 10:40:00,1729.35,1729.35,1718.05,1718.05,2631.0,1729.35,1729.35,1718.05,1718.05,2631.0
2020-12-22 10:50:00,1716.08,1716.08,1712.08,1713.88,2330.0,1716.08,1716.08,1712.08,1713.88,2330.0
2020-12-22 11:00:00,1714.65,1719.81,1710.11,1719.4,6500.0,1714.65,1719.81,1710.11,1719.4,6500.0
2020-12-22 11:10:00,1718.22,1724.68,1716.79,1724.67,2050.0,1718.22,1724.68,1716.79,1724.67,2050.0
2020-12-22 11:20:00,1728.43,1728.43,1715.99,1720.37,2410.0,1728.43,1728.43,1715.99,1720.37,2410.0
2020-12-22 11:30:00,1719.03,1719.03,1703.01,1705.37,6271.0,1719.03,1719.03,1703.01,1705.37,6271.0
2020-12-22 11:40:00,1706.16,1710.08,1701.68,1710.08,2133.0,1706.16,1710.08,1701.68,1710.08,2133.0
2020-12-22 11:50:00,1709.0,1717.53,1708.8,1715.65,2474.0,1709.0,1717.53,1708.8,1715.65,2474.0
2020-12-22 12:00:00,1718.09,1720.28,1716.11,1720.0,1500.0,1718.09,1720.28,1716.11,1720.0,1500.0
2020-12-22 12:10:00,1717.34,1717.87,1711.13,1714.99,2600.0,1717.34,1717.87,1711.13,1714.99,2600.0
2020-12-22 12:20:00,1713.64,1714.54,1713.64,1714.54,300.0,1713.64,1714.54,1713.64,1714.54,300.0
2020-12-22 12:30:00,1711.74,1718.43,1711.73,1717.38,1500.0,1711.74,1718.43,1711.73,1717.38,1500.0
2020-12-22 12:40:00,1715.74,1718.37,1715.74,1717.88,1000.0,1715.74,1718.37,1715.74,1717.88,1000.0
2020-12-22 12:50:00,1716.82,1717.21,1715.33,1717.09,1200.0,1716.82,1717.21,1715.33,1717.09,1200.0
2020-12-22 13:00:00,1719.98,1722.8,1713.95,1713.95,3116.0,1719.98,1722.8,1713.95,1713.95,3116.0
2020-12-22 13:10:00,1713.99,1718.43,1713.99,1718.43,1890.0,1713.99,1718.43,1713.99,1718.43,1890.0
2020-12-22 13:20:00,1720.0,1723.05,1716.97,1721.2,1900.0,1720.0,1723.05,1716.97,1721.2,1900.0
2020-12-22 13:30:00,1720.04,1727.21,1720.03,1727.21,2738.0,1720.04,1727.21,1720.03,1727.21,2738.0
2020-12-22 13:40:00,1724.48,1725.64,1722.34,1723.24,1600.0,1724.48,1725.64,1722.34,1723.24,1600.0
2020-12-22 13:50:00,1722.87,1722.87,1712.47,1718.9,3775.0,1722.87,1722.87,1712.47,1718.9,3775.0
2020-12-22 14:00:00,1718.9,1722.02,1716.45,1716.46,3100.0,1718.9,1722.02,1716.45,1716.46,3100.0
2020-12-22 14:10:00,1718.93,1720.72,1715.67,1719.65,3700.0,1718.93,1720.72,1715.67,1719.65,3700.0
2020-12-22 14:20:00,1720.05,1720.05,1714.4,1717.43,3868.0,1720.05,1720.05,1714.4,1717.43,3868.0
2020-12-22 14:30:00,1717.87,1723.8,1717.87,1723.8,2062.0,1717.87,1723.8,1717.87,1723.8,2062.0
2020-12-22 14:40:00,1720.81,1720.98,1720.0,1720.0,800.0,1720.81,1720.98,1720.0,1720.0,800.0
2020-12-22 14:50:00,1720.94,1727.35,1719.9,1727.35,2243.0,1720.94,1727.35,1719.9,1727.35,2243.0
2020-12-22 15:00:00,1726.03,1729.8,1724.06,1725.37,4350.0,1726.03,1729.8,1724.06,1725.37,4350.0
2020-12-22 15:10:00,1725.39,1729.98,1724.02,1728.56,4150.0,1725.39,1729.98,1724.02,1728.56,4150.0
2020-12-22 15:20:00,1728.6,1733.15,1728.44,1729.97,6556.0,1728.6,1733.15,1728.44,1729.97,6556.0
2020-12-22 15:30:00,1730.29,1732.95,1728.47,1728.48,2641.0,1730.29,1732.95,1728.47,1728.48,2641.0
2020-12-22 15:40:00,1727.96,1729.45,1726.21,1727.65,2563.0,1727.96,1729.45,1726.21,1727.65,2563.0
2020-12-22 15:50:00,1729.0,1734.92,1728.66,1734.38,8761.0,1729.0,1734.92,1728.66,1734.38,8761.0
2020-12-23 09:30:00,1730.01,1735.39,1715.98,1716.0,10944.0,1730.01,1735.39,1715.98,1716.0,10944.0
2020-12-23 09:40:00,1715.0,1715.01,1685.01,1695.15,12915.0,1715.0,1715.01,1685.01,1695.15,12915.0
2020-12-23 09:50:00,1699.99,1705.55,1696.5,1704.04,6141.0,1699.99,1705.55,1696.5,1704.04,6141.0
2020-12-23 10:00:00,1702.61,1707.55,1697.79,1705.45,5818.0,1702.61,1707.55,1697.79,1705.45,5818.0
2020-12-23 10:10:00,1701.7,1709.55,1694.01,1700.0,6989.0,1701.7,1709.55,1694.01,1700.0,6989.0
2020-12-23 10:20:00,1696.53,1703.79,1694.0,1698.01,7333.0,1696.53,1703.79,1694.0,1698.01,7333.0
2020-12-23 10:30:00,1699.28,1701.49,1698.06,1700.25,1100.0,1699.28,1701.49,1698.06,1700.25,1100.0
2020-12-23 10:40:00,1700.85,1700.86,1696.0,1697.06,1400.0,1700.85,1700.86,1696.0,1697.06,1400.0
2020-12-23 10:50:00,1696.02,1699.98,1691.06,1694.64,5162.0,1696.02,1699.98,1691.06,1694.64,5162.0
2020-12-23 11:00:00,1690.01,1690.01,1681.15,1688.0,5884.0,1690.01,1690.01,1681.15,1688.0,5884.0
2020-12-23 11:10:00,1689.84,1690.1,1675.46,1675.46,2400.0,1689.84,1690.1,1675.46,1675.46,2400.0
2020-12-23 11:20:00,1679.64,1689.67,1678.35,1686.56,1950.0,1679.64,1689.67,1678.35,1686.56,1950.0
2020-12-23 11:30:00,1687.8,1694.9,1685.59,1692.34,3045.0,1687.8,1694.9,1685.59,1692.34,3045.0
2020-12-23 11:40:00,1693.05,1693.05,1684.6,1689.79,1851.0,1693.05,1693.05,1684.6,1689.79,1851.0
2020-12-23 11:50:00,1691.86,1694.47,1688.73,1691.85,1530.0,1691.86,1694.47,1688.73,1691.85,1530.0
2020-12-23 12:00:00,1688.41,1688.42,1682.18,1687.1,2100.0,1688.41,1688.42,1682.18,1687.1,2100.0
2020-12-23 12:10:00,1685.06,1686.86,1680.0,1681.46,2870.0,1685.06,1686.86,1680.0,1681.46,2870.0
2020-12-23 12:20:00,1683.35,1688.09,1683.35,1685.91,900.0,1683.35,1688.09,1683.35,1685.91,900.0
2020-12-23 12:30:00,1689.51,1692.68,1686.39,1686.39,2442.0,1689.51,1692.68,1686.39,1686.39,2442.0
2020-12-23 12:40:00,1684.26,1688.41,1684.26,1685.36,800.0,1684.26,1688.41,1684.26,1685.36,800.0
2020-12-23 12:50:00,1682.32,1686.48,1679.11,1682.0,2499.0,1682.32,1686.48,1679.11,1682.0,2499.0
2020-12-23 13:00:00,1680.96,1682.33,1680.48,1682.33,1900.0,1680.96,1682.33,1680.48,1682.33,1900.0
2020-12-23 13:10:00,1682.53,1683.3,1681.72,1683.3,1500.0,1682.53,1683.3,1681.72,1683.3,1500.0
2020-12-23 13:20:00,1684.92,1694.03,1682.68,1694.03,2760.0,1684.92,1694.03,1682.68,1694.03,2760.0
2020-12-23 13:30:00,1689.95,1689.96,1685.29,1689.06,3516.0,1689.95,1689.96,1685.29,1689.06,3516.0
2020-12-23 13:40:00,1688.33,1690.82,1687.61,1690.04,2120.0,1688.33,1690.82,1687.61,1690.04,2120.0
2020-12-23 13:50:00,1689.28,1689.28,1687.6,1687.77,957.0,1689.28,1689.28,1687.6,1687.77,957.0
2020-12-23 14:00:00,1688.15,1688.15,1686.79,1686.8,300.0,1688.15,1688.15,1686.79,1686.8,300.0
2020-12-23 14:10:00,1686.78,1687.13,1680.96,1683.0,7900.0,1686.78,1687.13,1680.96,1683.0,7900.0
2020-12-23 14:20:00,1681.61,1682.99,1679.0,1681.16,3297.0,1681.61,1682.99,1679.0,1681.16,3297.0
2020-12-23 14:30:00,1680.18,1682.5,1675.82,1675.82,7595.0,1680.18,1682.5,1675.82,1675.82,7595.0
2020-12-23 14:40:00,1674.78,1676.67,1672.22,1675.2,2769.0,1674.78,1676.67,1672.22,1675.2,2769.0
2020-12-23 14:50:00,1677.22,1683.54,1676.0,1676.0,3568.0,1677.22,1683.54,1676.0,1676.0,3568.0
2020-12-23 15:00:00,1678.02,1678.57,1675.0,1675.36,2877.0,1678.02,1678.57,1675.0,1675.36,2877.0
2020-12-23 15:10:00,1675.84,1678.43,1674.41,1674.41,4041.0,1675.84,1678.43,1674.41,1674.41,4041.0
2020-12-23 15:20:00,1673.77,1676.75,1673.2,1673.2,4710.0,1673.77,1676.75,1673.2,1673.2,4710.0
2020-12-23 15:30:00,1674.17,1676.38,1670.9,1671.62,5600.0,1674.17,1676.38,1670.9,1671.62,5600.0
2020-12-23 15:40:00,1671.92,1673.6,1669.61,1669.61,5217.0,1671.92,1673.6,1669.61,1669.61,5217.0
2020-12-23 15:50:00,1670.04,1674.32,1667.01,1669.47,9297.0,1670.04,1674.32,1667.01,1669.47,9297.0
2020-12-24 09:30:00,1671.01,1676.32,1665.89,1669.74,9106.0,1671.01,1676.32,1665.89,1669.74,9106.0
2020-12-24 09:40:00,1675.0,1684.95,1670.46,1681.3,2511.0,1675.0,1684.95,1670.46,1681.3,2511.0
2020-12-24 09:50:00,1681.24,1686.99,1675.03,1686.99,3978.0,1681.24,1686.99,1675.03,1686.99,3978.0
2020-12-24 10:00:00,1687.69,1693.78,1680.0,1687.33,6070.0,1687.69,1693.78,1680.0,1687.33,6070.0
2020-12-24 10:10:00,1689.79,1690.73,1684.51,1684.51,1382.0,1689.79,1690.73,1684.51,1684.51,1382.0
2020-12-24 10:20:00,1683.62,1688.19,1677.15,1685.84,3456.0,1683.62,1688.19,1677.15,1685.84,3456.0
2020-12-24 10:30:00,1685.27,1690.0,1685.27,1688.75,1888.0,1685.27,1690.0,1685.27,1688.75,1888.0
2020-12-24 10:40:00,1694.48,1694.48,1684.6,1684.61,1615.0,1694.48,1694.48,1684.6,1684.61,1615.0
2020-12-24 10:50:00,1687.13,1689.5,1680.0,1681.28,2026.0,1687.13,1689.5,1680.0,1681.28,2026.0
2020-12-24 11:00:00,1681.82,1687.82,1678.0,1678.0,1370.0,1681.82,1687.82,1678.0,1678.0,1370.0
2020-12-24 11:10:00,1677.17,1679.98,1672.16,1677.35,2800.0,1677.17,1679.98,1672.16,1677.35,2800.0
2020-12-24 11:20:00,1677.65,1679.6,1673.01,1673.01,1697.0,1677.65,1679.6,1673.01,1673.01,1697.0
2020-12-24 11:30:00,1675.52,1679.14,1675.52,1678.47,937.0,1675.52,1679.14,1675.52,1678.47,937.0
2020-12-24 11:40:00,1680.0,1685.31,1676.89,1683.36,1644.0,1680.0,1685.31,1676.89,1683.36,1644.0
2020-12-24 11:50:00,1681.36,1687.98,1680.53,1685.75,1226.0,1681.36,1687.98,1680.53,1685.75,1226.0
2020-12-24 12:00:00,1686.71,1686.71,1680.53,1681.2,2301.0,1686.71,1686.71,1680.53,1681.2,2301.0
2020-12-24 12:10:00,1681.5,1683.64,1681.45,1682.66,1100.0,1681.5,1683.64,1681.45,1682.66,1100.0
2020-12-24 12:20:00,1683.27,1688.0,1683.27,1687.76,1730.0,1683.27,1688.0,1683.27,1687.76,1730.0
2020-12-24 12:30:00,1688.01,1688.92,1682.98,1686.76,1700.0,1688.01,1688.92,1682.98,1686.76,1700.0
2020-12-24 12:40:00,1687.62,1690.05,1686.7,1689.84,2418.0,1687.62,1690.05,1686.7,1689.84,2418.0
2020-12-24 12:50:00,1691.29,1692.88,1688.85,1689.3,2944.0,1691.29,1692.88,1688.85,1689.3,2944.0
2020-12-28 09:30:00,1700.0,1703.33,1680.0,1683.25,9476.0,1700.0,1703.33,1680.0,1683.25,9476.0
2020-12-28 09:40:00,1695.37,1695.37,1664.71,1669.53,3305.0,1695.37,1695.37,1664.71,1669.53,3305.0
2020-12-28 09:50:00,1666.48,1672.24,1660.99,1672.24,2245.0,1666.48,1672.24,1660.99,1672.24,2245.0
2020-12-28 10:00:00,1679.56,1679.56,1644.45,1651.68,4990.0,1679.56,1679.56,1644.45,1651.68,4990.0
2020-12-28 10:10:00,1648.33,1661.23,1636.71,1637.38,9419.0,1648.33,1661.23,1636.71,1637.38,9419.0
2020-12-28 10:20:00,1631.02,1644.68,1627.28,1636.02,10349.0,1631.02,1644.68,1627.28,1636.02,10349.0
2020-12-28 10:30:00,1633.5,1639.14,1625.7,1627.06,6470.0,1633.5,1639.14,1625.7,1627.06,6470.0
2020-12-28 10:40:00,1631.5,1636.94,1631.5,1636.93,5335.0,1631.5,1636.94,1631.5,1636.93,5335.0
2020-12-28 10:50:00,1636.44,1654.9,1633.25,1654.9,3654.0,1636.44,1654.9,1633.25,1654.9,3654.0
2020-12-28 11:00:00,1654.27,1656.5,1648.0,1656.5,1500.0,1654.27,1656.5,1648.0,1656.5,1500.0
2020-12-28 11:10:00,1652.31,1656.41,1648.79,1650.55,900.0,1652.31,1656.41,1648.79,1650.55,900.0
2020-12-28 11:20:00,1648.04,1656.38,1648.03,1654.89,1500.0,1648.04,1656.38,1648.03,1654.89,1500.0
2020-12-28 11:30:00,1653.47,1656.52,1650.41,1651.0,1353.0,1653.47,1656.52,1650.41,1651.0,1353.0
2020-12-28 11:40:00,1651.18,1651.19,1648.49,1650.3,656.0,1651.18,1651.19,1648.49,1650.3,656.0
2020-12-28 11:50:00,1645.0,1650.86,1644.99,1650.86,1465.0,1645.0,1650.86,1644.99,1650.86,1465.0
2020-12-28 12:00:00,1646.93,1649.89,1644.99,1649.88,1201.0,1646.93,1649.89,1644.99,1649.88,1201.0
2020-12-28 12:10:00,1648.0,1652.05,1648.0,1652.05,600.0,1648.0,1652.05,1648.0,1652.05,600.0
2020-12-28 12:20:00,1653.22,1661.31,1651.66,1660.46,4467.0,1653.22,1661.31,1651.66,1660.46,4467.0
2020-12-28 12:30:00,1660.38,1661.66,1657.05,1658.62,2786.0,1660.38,1661.66,1657.05,1658.62,2786.0
2020-12-28 12:40:00,1658.65,1661.16,1658.3,1659.51,1200.0,1658.65,1661.16,1658.3,1659.51,1200.0
2020-12-28 12:50:00,1659.14,1659.39,1657.58,1657.58,600.0,1659.14,1659.39,1657.58,1657.58,600.0
2020-12-28 13:00:00,1657.79,1661.37,1656.6,1657.97,928.0,1657.79,1661.37,1656.6,1657.97,928.0
2020-12-28 13:10:00,1655.8,1660.24,1653.3,1660.24,900.0,1655.8,1660.24,1653.3,1660.24,900.0
2020-12-28 13:20:00,1653.67,1656.3,1652.61,1656.15,1323.0,1653.67,1656.3,1652.61,1656.15,1323.0
2020-12-28 13:30:00,1657.55,1661.54,1657.54,1661.54,300.0,1657.55,1661.54,1657.54,1661.54,300.0
2020-12-28 13:40:00,1660.22,1662.42,1660.0,1662.04,1143.0,1660.22,1662.42,1660.0,1662.04,1143.0
2020-12-28 13:50:00,1662.12,1663.37,1660.99,1662.95,700.0,1662.12,1663.37,1660.99,1662.95,700.0
2020-12-28 14:00:00,1662.79,1666.35,1662.79,1665.52,1625.0,1662.79,1666.35,1662.79,1665.52,1625.0
2020-12-28 14:10:00,1663.34,1663.34,1662.34,1662.93,1173.0,1663.34,1663.34,1662.34,1662.93,1173.0
2020-12-28 14:20:00,1663.52,1666.62,1663.18,1666.62,2544.0,1663.52,1666.62,1663.18,1666.62,2544.0
2020-12-28 14:30:00,1665.47,1665.87,1663.68,1664.35,1200.0,1665.47,1665.87,1663.68,1664.35,1200.0
2020-12-28 14:40:00,1662.97,1663.6,1661.57,1663.6,600.0,1662.97,1663.6,1661.57,1663.6,600.0
2020-12-28 14:50:00,1662.0,1664.09,1661.62,1662.36,960.0,1662.0,1664.09,1661.62,1662.36,960.0
2020-12-28 15:00:00,1663.87,1667.86,1663.87,1667.75,1913.0,1663.87,1667.86,1663.87,1667.75,1913.0
2020-12-28 15:10:00,1668.0,1668.59,1666.41,1666.47,1200.0,1668.0,1668.59,1666.41,1666.47,1200.0
2020-12-28 15:20:00,1668.79,1670.79,1666.81,1667.38,1900.0,1668.79,1670.79,1666.81,1667.38,1900.0
2020-12-28 15:30:00,1665.11,1669.21,1660.0,1663.07,3772.0,1665.11,1669.21,1660.0,1663.07,3772.0
2020-12-28 15:40:00,1661.17,1664.4,1657.3,1662.91,6053.0,1661.17,1664.4,1657.3,1662.91,6053.0
2020-12-28 15:50:00,1663.73,1670.6,1662.09,1662.09,6554.0,1663.73,1670.6,1662.09,1662.09,6554.0
2020-12-29 09:30:00,1680.0,1689.41,1676.0,1677.93,7996.0,1680.0,1689.41,1676.0,1677.93,7996.0
2020-12-29 09:40:00,1682.21,1688.0,1679.0,1681.22,4811.0,1682.21,1688.0,1679.0,1681.22,4811.0
2020-12-29 09:50:00,1678.73,1686.0,1658.21,1660.27,3269.0,1678.73,1686.0,1658.21,1660.27,3269.0
2020-12-29 10:00:00,1665.0,1670.18,1648.01,1653.02,2875.0,1665.0,1670.18,1648.01,1653.02,2875.0
2020-12-29 10:10:00,1650.08,1651.91,1640.02,1645.61,3656.0,1650.08,1651.91,1640.02,1645.61,3656.0
2020-12-29 10:20:00,1648.63,1657.69,1644.51,1657.68,4425.0,1648.63,1657.69,1644.51,1657.68,4425.0
2020-12-29 10:30:00,1652.03,1661.46,1652.02,1657.3,3400.0,1652.03,1661.46,1652.02,1657.3,3400.0
2020-12-29 10:40:00,1657.24,1660.1,1655.11,1660.1,1683.0,1657.24,1660.1,1655.11,1660.1,1683.0
2020-12-29 10:50:00,1660.1,1673.59,1657.64,1667.77,5800.0,1660.1,1673.59,1657.64,1667.77,5800.0
2020-12-29 11:00:00,1664.71,1669.0,1660.09,1662.99,2985.0,1664.71,1669.0,1660.09,1662.99,2985.0
2020-12-29 11:10:00,1660.01,1660.5,1653.74,1660.42,2200.0,1660.01,1660.5,1653.74,1660.42,2200.0
2020-12-29 11:20:00,1659.86,1663.65,1658.1,1662.84,1394.0,1659.86,1663.65,1658.1,1662.84,1394.0
2020-12-29 11:30:00,1665.0,1667.46,1657.04,1658.69,3301.0,1665.0,1667.46,1657.04,1658.69,3301.0
2020-12-29 11:40:00,1656.41,1659.23,1655.02,1655.02,900.0,1656.41,1659.23,1655.02,1655.02,900.0
2020-12-29 11:50:00,1656.05,1657.66,1652.16,1653.47,1411.0,1656.05,1657.66,1652.16,1653.47,1411.0
2020-12-29 12:00:00,1656.74,1659.79,1655.04,1656.39,905.0,1656.74,1659.79,1655.04,1656.39,905.0
2020-12-29 12:10:00,1656.41,1661.54,1653.18,1653.5,2416.0,1656.41,1661.54,1653.18,1653.5,2416.0
2020-12-29 12:20:00,1654.0,1654.03,1644.85,1644.85,3694.0,1654.0,1654.03,1644.85,1644.85,3694.0
2020-12-29 12:30:00,1643.5,1649.96,1643.5,1647.44,616.0,1643.5,1649.96,1643.5,1647.44,616.0
2020-12-29 12:40:00,1647.04,1648.95,1646.47,1648.42,1101.0,1647.04,1648.95,1646.47,1648.42,1101.0
2020-12-29 12:50:00,1644.3,1650.03,1643.92,1650.03,1000.0,1644.3,1650.03,1643.92,1650.03,1000.0
2020-12-29 13:00:00,1650.03,1655.79,1650.02,1655.78,589.0,1650.03,1655.79,1650.02,1655.78,589.0
2020-12-29 13:10:00,1663.03,1667.52,1662.04,1662.04,800.0,1663.03,1667.52,1662.04,1662.04,800.0
2020-12-29 13:20:00,1667.79,1669.53,1653.13,1654.5,4523.0,1667.79,1669.53,1653.13,1654.5,4523.0
2020-12-29 13:30:00,1656.49,1660.37,1656.39,1657.46,1215.0,1656.49,1660.37,1656.39,1657.46,1215.0
2020-12-29 13:40:00,1659.03,1661.95,1659.03,1661.94,300.0,1659.03,1661.95,1659.03,1661.94,300.0
2020-12-29 13:50:00,1663.81,1671.81,1663.81,1670.0,1090.0,1663.81,1671.81,1663.81,1670.0,1090.0
2020-12-29 14:00:00,1669.67,1670.38,1667.3,1668.1,1478.0,1669.67,1670.38,1667.3,1668.1,1478.0
2020-12-29 14:10:00,1665.12,1668.04,1664.74,1668.04,705.0,1665.12,1668.04,1664.74,1668.04,705.0
2020-12-29 14:20:00,1666.29,1666.29,1654.02,1655.49,2538.0,1666.29,1666.29,1654.02,1655.49,2538.0
2020-12-29 14:30:00,1655.12,1662.28,1655.12,1658.12,800.0,1655.12,1662.28,1655.12,1658.12,800.0
2020-12-29 14:40:00,1662.01,1662.01,1656.7,1658.56,1221.0,1662.01,1662.01,1656.7,1658.56,1221.0
2020-12-29 14:50:00,1657.97,1664.17,1657.97,1664.17,800.0,1657.97,1664.17,1657.97,1664.17,800.0
2020-12-29 15:00:00,1661.98,1664.9,1660.16,1660.17,723.0,1661.98,1664.9,1660.16,1660.17,723.0
2020-12-29 15:10:00,1660.29,1665.85,1660.29,1664.13,600.0,1660.29,1665.85,1660.29,1664.13,600.0
2020-12-29 15:20:00,1665.98,1672.41,1662.89,1665.05,2773.0,1665.98,1672.41,1662.89,1665.05,2773.0
2020-12-29 15:30:00,1665.52,1671.01,1665.52,1668.38,1808.0,1665.52,1671.01,1665.52,1668.38,1808.0
2020-12-29 15:40:00,1668.97,1680.0,1666.55,1674.44,14735.0,1668.97,1680.0,1666.55,1674.44,14735.0
2020-12-29 15:50:00,1674.05,1676.8,1673.03,1676.33,6459.0,1674.05,1676.8,1673.03,1676.33,6459.0
2020-12-30 09:30:00,1690.0,1695.05,1663.33,1663.33,11204.0,1690.0,1695.05,1663.33,1663.33,11204.0
2020-12-30 09:40:00,1667.14,1681.0,1659.6,1677.7,2840.0,1667.14,1681.0,1659.6,1677.7,2840.0
2020-12-30 09:50:00,1676.58,1677.12,1662.0,1666.95,6620.0,1676.58,1677.12,1662.0,1666.95,6620.0
2020-12-30 10:00:00,1667.02,1681.58,1664.78,1681.57,4452.0,1667.02,1681.58,1664.78,1681.57,4452.0
2020-12-30 10:10:00,1678.71,1682.85,1674.79,1682.84,4526.0,1678.71,1682.85,1674.79,1682.84,4526.0
2020-12-30 10:20:00,1684.83,1691.35,1681.29,1689.29,2130.0,1684.83,1691.35,1681.29,1689.29,2130.0
2020-12-30 10:30:00,1690.0,1690.08,1684.0,1686.63,1808.0,1690.0,1690.08,1684.0,1686.63,1808.0
2020-12-30 10:40:00,1681.24,1690.0,1681.24,1686.7,3743.0,1681.24,1690.0,1681.24,1686.7,3743.0
2020-12-30 10:50:00,1688.08,1696.2,1685.97,1690.0,7208.0,1688.08,1696.2,1685.97,1690.0,7208.0
2020-12-30 11:00:00,1690.6,1692.53,1685.71,1689.46,3400.0,1690.6,1692.53,1685.71,1689.46,3400.0
2020-12-30 11:10:00,1688.6,1689.4,1684.99,1685.5,3300.0,1688.6,1689.4,1684.99,1685.5,3300.0
2020-12-30 11:20:00,1682.01,1689.98,1680.49,1687.17,3018.0,1682.01,1689.98,1680.49,1687.17,3018.0
2020-12-30 11:30:00,1686.34,1694.0,1686.34,1692.36,2200.0,1686.34,1694.0,1686.34,1692.36,2200.0
2020-12-30 11:40:00,1691.94,1692.32,1689.0,1691.0,3096.0,1691.94,1692.32,1689.0,1691.0,3096.0
2020-12-30 11:50:00,1687.07,1698.0,1687.06,1698.0,4809.0,1687.07,1698.0,1687.06,1698.0,4809.0
2020-12-30 12:00:00,1696.82,1699.36,1694.05,1697.89,3402.0,1696.82,1699.36,1694.05,1697.89,3402.0
2020-12-30 12:10:00,1695.19,1702.73,1695.02,1702.29,3289.0,1695.19,1702.73,1695.02,1702.29,3289.0
2020-12-30 12:20:00,1701.34,1708.17,1700.36,1706.48,3546.0,1701.34,1708.17,1700.36,1706.48,3546.0
2020-12-30 12:30:00,1708.0,1715.72,1706.25,1713.19,3914.0,1708.0,1715.72,1706.25,1713.19,3914.0
2020-12-30 12:40:00,1713.19,1715.95,1710.38,1713.21,4543.0,1713.19,1715.95,1710.38,1713.21,4543.0
2020-12-30 12:50:00,1712.72,1715.01,1712.36,1714.03,3929.0,1712.72,1715.01,1712.36,1714.03,3929.0
2020-12-30 13:00:00,1715.86,1719.44,1712.7,1712.7,2700.0,1715.86,1719.44,1712.7,1712.7,2700.0
2020-12-30 13:10:00,1711.2,1716.0,1711.2,1715.6,2250.0,1711.2,1716.0,1711.2,1715.6,2250.0
2020-12-30 13:20:00,1716.03,1718.24,1714.21,1718.24,1400.0,1716.03,1718.24,1714.21,1718.24,1400.0
2020-12-30 13:30:00,1716.67,1718.58,1714.97,1715.51,1802.0,1716.67,1718.58,1714.97,1715.51,1802.0
2020-12-30 13:40:00,1713.26,1722.5,1713.26,1722.5,4051.0,1713.26,1722.5,1713.26,1722.5,4051.0
2020-12-30 13:50:00,1722.86,1723.97,1720.67,1722.74,4100.0,1722.86,1723.97,1720.67,1722.74,4100.0
2020-12-30 14:00:00,1722.09,1723.89,1721.07,1723.77,2918.0,1722.09,1723.89,1721.07,1723.77,2918.0
2020-12-30 14:10:00,1723.02,1723.02,1717.03,1717.04,3765.0,1723.02,1723.02,1717.03,1717.04,3765.0
2020-12-30 14:20:00,1714.52,1717.98,1714.15,1716.06,900.0,1714.52,1717.98,1714.15,1716.06,900.0
2020-12-30 14:30:00,1714.48,1715.87,1711.17,1715.87,1776.0,1714.48,1715.87,1711.17,1715.87,1776.0
2020-12-30 14:40:00,1714.26,1719.75,1714.26,1717.4,2000.0,1714.26,1719.75,1714.26,1717.4,2000.0
2020-12-30 14:50:00,1716.38,1717.42,1712.0,1712.0,1800.0,1716.38,1717.42,1712.0,1712.0,1800.0
2020-12-30 15:00:00,1712.85,1712.86,1708.74,1710.77,2500.0,1712.85,1712.86,1708.74,1710.77,2500.0
2020-12-30 15:10:00,1710.28,1712.3,1707.81,1707.84,1300.0,1710.28,1712.3,1707.81,1707.84,1300.0
2020-12-30 15:20:00,1709.15,1712.05,1707.11,1710.71,2764.0,1709.15,1712.05,1707.11,1710.71,2764.0
2020-12-30 15:30:00,1709.93,1716.38,1709.92,1714.56,2600.0,1709.93,1716.38,1709.92,1714.56,2600.0
2020-12-30 15:40:00,1715.42,1715.58,1709.53,1709.54,3364.0,1715.42,1715.58,1709.53,1709.54,3364.0
2020-12-30 15:50:00,1708.98,1713.13,1707.58,1711.27,8557.0,1708.98,1713.13,1707.58,1711.27,8557.0
2020-12-31 09:30:00,1718.59,1718.59,1696.5,1700.51,4965.0,1718.59,1718.59,1696.5,1700.51,4965.0
2020-12-31 09:40:00,1699.71,1699.71,1686.65,1688.0,5572.0,1699.71,1699.71,1686.65,1688.0,5572.0
2020-12-31 09:50:00,1687.02,1687.75,1681.49,1682.39,3210.0,1687.02,1687.75,1681.49,1682.39,3210.0
2020-12-31 10:00:00,1683.79,1698.08,1683.79,1692.03,2991.0,1683.79,1698.08,1683.79,1692.03,2991.0
2020-12-31 10:10:00,1692.34,1695.3,1689.18,1692.18,3862.0,1692.34,1695.3,1689.18,1692.18,3862.0
2020-12-31 10:20:00,1692.36,1693.38,1688.0,1690.27,1300.0,1692.36,1693.38,1688.0,1690.27,1300.0
2020-12-31 10:30:00,1692.55,1695.01,1690.95,1694.05,1200.0,1692.55,1695.01,1690.95,1694.05,1200.0
2020-12-31 10:40:00,1694.15,1695.37,1691.65,1691.66,1400.0,1694.15,1695.37,1691.65,1691.66,1400.0
2020-12-31 10:50:00,1692.5,1694.99,1688.0,1688.0,2874.0,1692.5,1694.99,1688.0,1688.0,2874.0
2020-12-31 11:00:00,1689.32,1691.22,1687.43,1687.44,1834.0,1689.32,1691.22,1687.43,1687.44,1834.0
2020-12-31 11:10:00,1687.2,1688.88,1685.37,1687.68,1000.0,1687.2,1688.88,1685.37,1687.68,1000.0
2020-12-31 11:20:00,1688.02,1688.04,1684.0,1685.98,1483.0,1688.02,1688.04,1684.0,1685.98,1483.0
2020-12-31 11:30:00,1684.48,1685.31,1681.5,1682.0,2476.0,1684.48,1685.31,1681.5,1682.0,2476.0
2020-12-31 11:40:00,1685.25,1686.6,1679.3,1679.31,3800.0,1685.25,1686.6,1679.3,1679.31,3800.0
2020-12-31 11:50:00,1678.65,1681.04,1672.51,1676.0,2300.0,1678.65,1681.04,1672.51,1676.0,2300.0
2020-12-31 12:00:00,1680.53,1680.53,1672.0,1674.76,1520.0,1680.53,1680.53,1672.0,1674.76,1520.0
2020-12-31 12:10:00,1675.88,1677.44,1672.0,1674.47,2525.0,1675.88,1677.44,1672.0,1674.47,2525.0
2020-12-31 12:20:00,1673.08,1673.27,1669.42,1669.42,2823.0,1673.08,1673.27,1669.42,1669.42,2823.0
2020-12-31 12:30:00,1669.48,1671.04,1667.5,1667.5,1600.0,1669.48,1671.04,1667.5,1667.5,1600.0
2020-12-31 12:40:00,1669.5,1671.11,1669.43,1669.44,1110.0,1669.5,1671.11,1669.43,1669.44,1110.0
2020-12-31 12:50:00,1668.8,1672.0,1668.8,1670.0,3213.0,1668.8,1672.0,1668.8,1670.0,3213.0
2020-12-31 13:00:00,1670.37,1670.86,1668.15,1668.3,1500.0,1670.37,1670.86,1668.15,1668.3,1500.0
2020-12-31 13:10:00,1665.0,1666.01,1663.76,1663.97,900.0,1665.0,1666.01,1663.76,1663.97,900.0
2020-12-31 13:20:00,1672.95,1672.96,1670.48,1670.48,200.0,1672.95,1672.96,1670.48,1670.48,200.0
2020-12-31 13:30:00,1671.22,1674.83,1671.21,1674.25,910.0,1671.22,1674.83,1671.21,1674.25,910.0
2020-12-31 13:40:00,1674.81,1674.81,1672.65,1672.66,757.0,1674.81,1674.81,1672.65,1672.66,757.0
2020-12-31 13:50:00,1673.0,1674.0,1670.0,1670.26,2007.0,1673.0,1674.0,1670.0,1670.26,2007.0
2020-12-31 14:00:00,1669.19,1671.96,1666.39,1670.39,1690.0,1669.19,1671.96,1666.39,1670.39,1690.0
2020-12-31 14:10:00,1670.03,1670.03,1668.03,1668.04,300.0,1670.03,1670.03,1668.03,1668.04,300.0
2020-12-31 14:20:00,1670.69,1671.63,1666.05,1666.05,2100.0,1670.69,1671.63,1666.05,1666.05,2100.0
2020-12-31 14:30:00,1666.04,1666.04,1664.02,1665.5,500.0,1666.04,1666.04,1664.02,1665.5,500.0
2020-12-31 14:40:00,1663.69,1668.03,1663.68,1664.05,1325.0,1663.69,1668.03,1663.68,1664.05,1325.0
2020-12-31 14:50:00,1664.07,1665.0,1660.9,1663.18,1696.0,1664.07,1665.0,1660.9,1663.18,1696.0
2020-12-31 15:00:00,1665.17,1671.49,1665.17,1670.86,4400.0,1665.17,1671.49,1665.17,1670.86,4400.0
2020-12-31 15:10:00,1674.35,1677.13,1672.38,1672.38,1498.0,1674.35,1677.13,1672.38,1672.38,1498.0
2020-12-31 15:20:00,1671.14,1671.15,1668.01,1668.02,900.0,1671.14,1671.15,1668.01,1668.02,900.0
2020-12-31 15:30:00,1668.71,1674.71,1665.49,1670.0,2580.0,1668.71,1674.71,1665.49,1670.0,2580.0
2020-12-31 15:40:00,1670.4,1672.67,1666.41,1666.5,2559.0,1670.4,1672.67,1666.41,1666.5,2559.0
2020-12-31 15:50:00,1670.19,1675.92,1663.14,1674.8,17332.0,1670.19,1675.92,1663.14,1674.8,17332.0
2021-01-04 09:30:00,1690.99,1693.85,1662.08,1662.09,24976.0,1690.99,1693.85,1662.08,1662.09,24976.0
2021-01-04 09:40:00,1660.48,1677.4,1653.75,1669.07,3537.0,1660.48,1677.4,1653.75,1669.07,3537.0
2021-01-04 09:50:00,1675.06,1690.1,1672.76,1679.09,2212.0,1675.06,1690.1,1672.76,1679.09,2212.0
2021-01-04 10:00:00,1682.67,1695.5,1681.44,1689.0,5662.0,1682.67,1695.5,1681.44,1689.0,5662.0
2021-01-04 10:10:00,1690.0,1710.0,1688.99,1709.98,6684.0,1690.0,1710.0,1688.99,1709.98,6684.0
2021-01-04 10:20:00,1705.01,1725.0,1705.01,1721.0,9158.0,1705.01,1725.0,1705.01,1721.0,9158.0
2021-01-04 10:30:00,1719.5,1720.72,1707.57,1709.36,2024.0,1719.5,1720.72,1707.57,1709.36,2024.0
2021-01-04 10:40:00,1705.0,1707.01,1688.99,1692.79,2440.0,1705.0,1707.01,1688.99,1692.79,2440.0
2021-01-04 10:50:00,1692.84,1697.94,1680.0,1680.0,3910.0,1692.84,1697.94,1680.0,1680.0,3910.0
2021-01-04 11:00:00,1680.0,1683.01,1661.87,1666.48,8157.0,1680.0,1683.01,1661.87,1666.48,8157.0
2021-01-04 11:10:00,1678.12,1694.57,1678.12,1690.32,74860.0,1678.12,1694.57,1678.12,1690.32,74860.0
2021-01-04 11:20:00,1691.68,1691.69,1684.07,1684.77,3511.0,1691.68,1691.69,1684.07,1684.77,3511.0
2021-01-04 11:30:00,1683.69,1683.69,1674.56,1681.4,74100.0,1683.69,1683.69,1674.56,1681.4,74100.0
2021-01-04 11:40:00,1684.21,1686.55,1680.42,1685.0,1000.0,1684.21,1686.55,1680.42,1685.0,1000.0
2021-01-04 11:50:00,1685.06,1690.62,1662.78,1664.4,3787.0,1685.06,1690.62,1662.78,1664.4,3787.0
2021-01-04 12:00:00,1664.8,1666.7,1642.1,1647.84,8763.0,1664.8,1666.7,1642.1,1647.84,8763.0
2021-01-04 12:10:00,1643.34,1643.86,1621.57,1638.51,10958.0,1643.34,1643.86,1621.57,1638.51,10958.0
2021-01-04 12:20:00,1641.02,1650.47,1641.02,1642.26,4766.0,1641.02,1650.47,1641.02,1642.26,4766.0
2021-01-04 12:30:00,1642.0,1649.25,1635.08,1635.08,83877.0,1642.0,1649.25,1635.08,1635.08,83877.0
2021-01-04 12:40:00,1635.68,1635.69,1612.56,1618.87,8552.0,1635.68,1635.69,1612.56,1618.87,8552.0
2021-01-04 12:50:00,1618.28,1644.64,1618.27,1632.81,5951.0,1618.28,1644.64,1618.27,1632.81,5951.0
2021-01-04 13:00:00,1631.93,1639.28,1629.2,1636.29,3203.0,1631.93,1639.28,1629.2,1636.29,3203.0
2021-01-04 13:10:00,1638.66,1645.48,1635.5,1635.52,5280.0,1638.66,1645.48,1635.5,1635.52,5280.0
2021-01-04 13:20:00,1633.79,1643.42,1633.78,1642.99,3034.0,1633.79,1643.42,1633.78,1642.99,3034.0
2021-01-04 13:30:00,1640.27,1643.87,1636.69,1638.71,3312.0,1640.27,1643.87,1636.69,1638.71,3312.0
2021-01-04 13:40:00,1640.18,1642.96,1640.01,1642.96,3445.0,1640.18,1642.96,1640.01,1642.96,3445.0
2021-01-04 13:50:00,1643.07,1645.6,1637.68,1644.07,3320.0,1643.07,1645.6,1637.68,1644.07,3320.0
2021-01-04 14:00:00,1645.25,1648.98,1642.96,1642.97,1819.0,1645.25,1648.98,1642.96,1642.97,1819.0
2021-01-04 14:10:00,1642.97,1652.48,1640.12,1647.58,4785.0,1642.97,1652.48,1640.12,1647.58,4785.0
2021-01-04 14:20:00,1645.54,1645.82,1636.61,1642.94,1774.0,1645.54,1645.82,1636.61,1642.94,1774.0
2021-01-04 14:30:00,1643.52,1652.47,1643.52,1649.65,3275.0,1643.52,1652.47,1643.52,1649.65,3275.0
2021-01-04 14:40:00,1649.69,1655.24,1645.42,1649.64,3240.0,1649.69,1655.24,1645.42,1649.64,3240.0
2021-01-04 14:50:00,1643.81,1660.58,1643.71,1657.39,3335.0,1643.81,1660.58,1643.71,1657.39,3335.0
2021-01-04 15:00:00,1658.21,1661.04,1653.63,1656.01,4005.0,1658.21,1661.04,1653.63,1656.01,4005.0
2021-01-04 15:10:00,1659.24,1659.24,1650.0,1650.0,2453.0,1659.24,1659.24,1650.0,1650.0,2453.0
2021-01-04 15:20:00,1651.17,1651.93,1645.4,1645.4,3449.0,1651.17,1651.93,1645.4,1645.4,3449.0
2021-01-04 15:30:00,1648.08,1649.44,1641.28,1647.22,13139.0,1648.08,1649.44,1641.28,1647.22,13139.0
2021-01-04 15:40:00,1648.0,1650.15,1641.93,1647.03,13494.0,1648.0,1650.15,1641.93,1647.03,13494.0
2021-01-04 15:50:00,1647.08,1647.99,1638.82,1639.48,27156.0,1647.08,1647.99,1638.82,1639.48,27156.0
2021-01-05 09:30:00,1635.9,1684.51,1630.0,1675.06,19520.0,1635.9,1684.51,1630.0,1675.06,19520.0
2021-01-05 09:40:00,1675.06,1704.25,1674.63,1695.9,17431.0,1675.06,1704.25,1674.63,1695.9,17431.0
2021-01-05 09:50:00,1694.26,1701.98,1682.76,1698.31,13821.0,1694.26,1701.98,1682.76,1698.31,13821.0
2021-01-05 10:00:00,1696.06,1699.22,1683.21,1691.0,8816.0,1696.06,1699.22,1683.21,1691.0,8816.0
2021-01-05 10:10:00,1693.01,1693.01,1681.57,1681.58,7088.0,1693.01,1693.01,1681.57,1681.58,7088.0
2021-01-05 10:20:00,1681.57,1685.77,1673.13,1675.68,10245.0,1681.57,1685.77,1673.13,1675.68,10245.0
2021-01-05 10:30:00,1679.89,1679.89,1665.37,1669.34,8629.0,1679.89,1679.89,1665.37,1669.34,8629.0
2021-01-05 10:40:00,1672.96,1676.13,1667.93,1671.96,5866.0,1672.96,1676.13,1667.93,1671.96,5866.0
2021-01-05 10:50:00,1672.03,1673.63,1665.9,1666.47,4647.0,1672.03,1673.63,1665.9,1666.47,4647.0
2021-01-05 11:00:00,1668.47,1670.72,1657.36,1659.79,7812.0,1668.47,1670.72,1657.36,1659.79,7812.0
2021-01-05 11:10:00,1662.0,1665.0,1654.27,1660.69,3879.0,1662.0,1665.0,1654.27,1660.69,3879.0
2021-01-05 11:20:00,1660.48,1666.1,1655.63,1666.1,8190.0,1660.48,1666.1,1655.63,1666.1,8190.0
2021-01-05 11:30:00,1666.09,1668.27,1663.5,1665.78,6603.0,1666.09,1668.27,1663.5,1665.78,6603.0
2021-01-05 11:40:00,1666.18,1666.86,1662.34,1663.96,2100.0,1666.18,1666.86,1662.34,1663.96,2100.0
2021-01-05 11:50:00,1666.01,1668.59,1663.28,1665.47,3828.0,1666.01,1668.59,1663.28,1665.47,3828.0
2021-01-05 12:00:00,1665.12,1667.43,1663.68,1665.51,7824.0,1665.12,1667.43,1663.68,1665.51,7824.0
2021-01-05 12:10:00,1665.05,1666.67,1658.0,1659.03,3826.0,1665.05,1666.67,1658.0,1659.03,3826.0
2021-01-05 12:20:00,1662.64,1662.64,1659.19,1660.3,2949.0,1662.64,1662.64,1659.19,1660.3,2949.0
2021-01-05 12:30:00,1659.68,1663.1,1656.46,1662.58,2811.0,1659.68,1663.1,1656.46,1662.58,2811.0
2021-01-05 12:40:00,1659.66,1662.57,1656.99,1659.93,5049.0,1659.66,1662.57,1656.99,1659.93,5049.0
2021-01-05 12:50:00,1659.93,1659.93,1654.29,1655.43,4166.0,1659.93,1659.93,1654.29,1655.43,4166.0
2021-01-05 13:00:00,1654.4,1660.54,1654.4,1657.57,3345.0,1654.4,1660.54,1654.4,1657.57,3345.0
2021-01-05 13:10:00,1657.68,1661.77,1655.0,1657.88,3389.0,1657.68,1661.77,1655.0,1657.88,3389.0
2021-01-05 13:20:00,1657.0,1663.25,1656.99,1657.0,2804.0,1657.0,1663.25,1656.99,1657.0,2804.0
2021-01-05 13:30:00,1657.04,1658.86,1653.93,1658.86,7192.0,1657.04,1658.86,1653.93,1658.86,7192.0
2021-01-05 13:40:00,1658.0,1658.69,1651.86,1654.94,2816.0,1658.0,1658.69,1651.86,1654.94,2816.0
2021-01-05 13:50:00,1654.94,1655.83,1651.0,1652.02,1905.0,1654.94,1655.83,1651.0,1652.02,1905.0
2021-01-05 14:00:00,1653.35,1654.15,1648.42,1653.73,3793.0,1653.35,1654.15,1648.42,1653.73,3793.0
2021-01-05 14:10:00,1653.58,1654.54,1650.74,1652.63,4586.0,1653.58,1654.54,1650.74,1652.63,4586.0
2021-01-05 14:20:00,1653.62,1653.62,1648.99,1650.98,2449.0,1653.62,1653.62,1648.99,1650.98,2449.0
2021-01-05 14:30:00,1649.5,1651.58,1649.5,1651.01,2056.0,1649.5,1651.58,1649.5,1651.01,2056.0
2021-01-05 14:40:00,1651.93,1654.21,1650.45,1654.2,4076.0,1651.93,1654.21,1650.45,1654.2,4076.0
2021-01-05 14:50:00,1656.1,1656.1,1647.35,1649.47,3700.0,1656.1,1656.1,1647.35,1649.47,3700.0
2021-01-05 15:00:00,1651.13,1654.75,1645.36,1653.26,3620.0,1651.13,1654.75,1645.36,1653.26,3620.0
2021-01-05 15:10:00,1652.99,1659.45,1652.85,1659.43,4902.0,1652.99,1659.45,1652.85,1659.43,4902.0
2021-01-05 15:20:00,1659.5,1660.5,1654.37,1655.0,4786.0,1659.5,1660.5,1654.37,1655.0,4786.0
2021-01-05 15:30:00,1655.0,1657.21,1652.2,1652.2,4079.0,1655.0,1657.21,1652.2,1652.2,4079.0
2021-01-05 15:40:00,1652.32,1655.82,1649.22,1651.01,11009.0,1652.32,1655.82,1649.22,1651.01,11009.0
2021-01-05 15:50:00,1652.72,1653.95,1646.71,1649.0,22286.0,1652.72,1653.95,1646.71,1649.0,22286.0
2021-01-06 09:30:00,1627.32,1627.33,1591.07,1606.71,29596.0,1627.32,1627.33,1591.07,1606.71,29596.0
2021-01-06 09:40:00,1606.73,1612.28,1599.71,1601.56,10024.0,1606.73,1612.28,1599.71,1601.56,10024.0
2021-01-06 09:50:00,1601.55,1611.33,1592.74,1595.79,9164.0,1601.55,1611.33,1592.74,1595.79,9164.0
2021-01-06 10:00:00,1593.18,1602.82,1585.89,1597.01,9743.0,1593.18,1602.82,1585.89,1597.01,9743.0
2021-01-06 10:10:00,1601.53,1607.88,1594.42,1607.88,8782.0,1601.53,1607.88,1594.42,1607.88,8782.0
2021-01-06 10:20:00,1614.04,1616.26,1609.0,1613.0,5308.0,1614.04,1616.26,1609.0,1613.0,5308.0
2021-01-06 10:30:00,1611.68,1618.24,1611.35,1618.24,5443.0,1611.68,1618.24,1611.35,1618.24,5443.0
2021-01-06 10:40:00,1618.24,1618.26,1610.06,1610.4,2546.0,1618.24,1618.26,1610.06,1610.4,2546.0
2021-01-06 10:50:00,1612.59,1613.06,1603.58,1605.78,5037.0,1612.59,1613.06,1603.58,1605.78,5037.0
2021-01-06 11:00:00,1607.3,1612.0,1602.04,1611.13,2984.0,1607.3,1612.0,1602.04,1611.13,2984.0
2021-01-06 11:10:00,1611.5,1616.0,1606.7,1616.0,2166.0,1611.5,1616.0,1606.7,1616.0,2166.0
2021-01-06 11:20:00,1615.63,1616.81,1605.31,1611.84,6385.0,1615.63,1616.81,1605.31,1611.84,6385.0
2021-01-06 11:30:00,1613.35,1613.35,1608.26,1611.82,5839.0,1613.35,1613.35,1608.26,1611.82,5839.0
2021-01-06 11:40:00,1611.27,1615.11,1611.21,1614.5,2828.0,1611.27,1615.11,1611.21,1614.5,2828.0
2021-01-06 11:50:00,1612.51,1615.44,1607.06,1609.39,3209.0,1612.51,1615.44,1607.06,1609.39,3209.0
2021-01-06 12:00:00,1609.42,1620.4,1607.67,1616.79,1967.0,1609.42,1620.4,1607.67,1616.79,1967.0
2021-01-06 12:10:00,1619.14,1625.17,1619.13,1622.15,6530.0,1619.14,1625.17,1619.13,1622.15,6530.0
2021-01-06 12:20:00,1621.08,1622.07,1616.28,1619.18,4524.0,1621.08,1622.07,1616.28,1619.18,4524.0
2021-01-06 12:30:00,1617.52,1621.74,1611.08,1611.08,3476.0,1617.52,1621.74,1611.08,1611.08,3476.0
2021-01-06 12:40:00,1614.11,1617.02,1610.25,1611.04,4003.0,1614.11,1617.02,1610.25,1611.04,4003.0
2021-01-06 12:50:00,1610.01,1616.29,1610.01,1611.14,2869.0,1610.01,1616.29,1610.01,1611.14,2869.0
2021-01-06 13:00:00,1614.82,1614.82,1609.44,1610.52,4053.0,1614.82,1614.82,1609.44,1610.52,4053.0
2021-01-06 13:10:00,1612.35,1614.85,1612.35,1614.78,1654.0,1612.35,1614.85,1612.35,1614.78,1654.0
2021-01-06 13:20:00,1614.37,1614.37,1611.08,1612.32,3689.0,1614.37,1614.37,1611.08,1612.32,3689.0
2021-01-06 13:30:00,1612.72,1612.72,1606.79,1610.5,4454.0,1612.72,1612.72,1606.79,1610.5,4454.0
2021-01-06 13:40:00,1610.49,1610.9,1604.14,1605.0,3936.0,1610.49,1610.9,1604.14,1605.0,3936.0
2021-01-06 13:50:00,1603.86,1603.86,1598.5,1601.98,3800.0,1603.86,1603.86,1598.5,1601.98,3800.0
2021-01-06 14:00:00,1605.14,1612.71,1605.14,1610.58,4569.0,1605.14,1612.71,1605.14,1610.58,4569.0
2021-01-06 14:10:00,1611.03,1611.99,1600.01,1600.01,4929.0,1611.03,1611.99,1600.01,1600.01,4929.0
2021-01-06 14:20:00,1601.04,1605.49,1590.34,1590.34,3637.0,1601.04,1605.49,1590.34,1590.34,3637.0
2021-01-06 14:30:00,1595.65,1599.59,1590.01,1592.15,3701.0,1595.65,1599.59,1590.01,1592.15,3701.0
2021-01-06 14:40:00,1591.93,1601.01,1583.0,1585.0,9386.0,1591.93,1601.01,1583.0,1585.0,9386.0
2021-01-06 14:50:00,1581.49,1599.34,1581.49,1595.87,4123.0,1581.49,1599.34,1581.49,1595.87,4123.0
2021-01-06 15:00:00,1594.31,1598.67,1593.29,1598.67,1995.0,1594.31,1598.67,1593.29,1598.67,1995.0
2021-01-06 15:10:00,1597.75,1600.0,1591.18,1591.27,4541.0,1597.75,1600.0,1591.18,1591.27,4541.0
2021-01-06 15:20:00,1594.27,1595.16,1588.0,1588.0,5494.0,1594.27,1595.16,1588.0,1588.0,5494.0
2021-01-06 15:30:00,1591.08,1591.3,1577.85,1578.0,10465.0,1591.08,1591.3,1577.85,1578.0,10465.0
2021-01-06 15:40:00,1578.65,1584.0,1577.2,1578.1,7769.0,1578.65,1584.0,1577.2,1578.1,7769.0
2021-01-06 15:50:00,1578.34,1581.09,1564.95,1567.13,39450.0,1578.34,1581.09,1564.95,1567.13,39450.0
2021-01-07 09:30:00,1623.92,1629.34,1580.67,1583.44,65135.0,1623.92,1629.34,1580.67,1583.44,65135.0
2021-01-07 09:40:00,1582.0,1595.93,1574.08,1574.08,23425.0,1582.0,1595.93,1574.08,1574.08,23425.0
2021-01-07 09:50:00,1575.0,1586.86,1570.56,1586.85,18358.0,1575.0,1586.86,1570.56,1586.85,18358.0
2021-01-07 10:00:00,1586.53,1594.99,1582.63,1589.55,20157.0,1586.53,1594.99,1582.63,1589.55,20157.0
2021-01-07 10:10:00,1589.73,1591.3,1583.64,1586.29,12306.0,1589.73,1591.3,1583.64,1586.29,12306.0
2021-01-07 10:20:00,1587.16,1594.86,1584.41,1589.05,12269.0,1587.16,1594.86,1584.41,1589.05,12269.0
2021-01-07 10:30:00,1589.67,1594.19,1588.74,1591.11,8145.0,1589.67,1594.19,1588.74,1591.11,8145.0
2021-01-07 10:40:00,1592.35,1593.9,1588.56,1590.07,9575.0,1592.35,1593.9,1588.56,1590.07,9575.0
2021-01-07 10:50:00,1590.0,1600.59,1589.79,1596.14,9831.0,1590.0,1600.59,1589.79,1596.14,9831.0
2021-01-07 11:00:00,1598.05,1598.69,1590.79,1591.58,13359.0,1598.05,1598.69,1590.79,1591.58,13359.0
2021-01-07 11:10:00,1590.71,1594.09,1587.81,1592.14,10303.0,1590.71,1594.09,1587.81,1592.14,10303.0
2021-01-07 11:20:00,1592.9,1599.01,1590.09,1591.1,8258.0,1592.9,1599.01,1590.09,1591.1,8258.0
2021-01-07 11:30:00,1591.08,1597.98,1591.08,1596.7,4168.0,1591.08,1597.98,1591.08,1596.7,4168.0
2021-01-07 11:40:00,1596.74,1601.26,1596.55,1599.12,8849.0,1596.74,1601.26,1596.55,1599.12,8849.0
2021-01-07 11:50:00,1598.85,1602.18,1597.98,1602.18,3801.0,1598.85,1602.18,1597.98,1602.18,3801.0
2021-01-07 12:00:00,1604.27,1613.97,1604.26,1609.79,4471.0,1604.27,1613.97,1604.26,1609.79,4471.0
2021-01-07 12:10:00,1607.3,1610.28,1607.25,1607.53,4403.0,1607.3,1610.28,1607.25,1607.53,4403.0
2021-01-07 12:20:00,1607.6,1614.78,1607.6,1610.63,2352.0,1607.6,1614.78,1607.6,1610.63,2352.0
2021-01-07 12:30:00,1613.48,1618.52,1611.91,1614.91,3260.0,1613.48,1618.52,1611.91,1614.91,3260.0
2021-01-07 12:40:00,1617.19,1618.38,1613.92,1617.35,6702.0,1617.19,1618.38,1613.92,1617.35,6702.0
2021-01-07 12:50:00,1617.0,1617.16,1612.65,1616.77,4000.0,1617.0,1617.16,1612.65,1616.77,4000.0
2021-01-07 13:00:00,1617.1,1617.48,1615.16,1615.29,2955.0,1617.1,1617.48,1615.16,1615.29,2955.0
2021-01-07 13:10:00,1614.46,1617.2,1609.44,1609.45,5809.0,1614.46,1617.2,1609.44,1609.45,5809.0
2021-01-07 13:20:00,1608.36,1611.64,1607.53,1609.87,4343.0,1608.36,1611.64,1607.53,1609.87,4343.0
2021-01-07 13:30:00,1608.47,1612.85,1608.37,1610.91,5283.0,1608.47,1612.85,1608.37,1610.91,5283.0
2021-01-07 13:40:00,1612.84,1614.78,1607.17,1607.17,2604.0,1612.84,1614.78,1607.17,1607.17,2604.0
2021-01-07 13:50:00,1607.02,1612.58,1605.48,1612.1,5565.0,1607.02,1612.58,1605.48,1612.1,5565.0
2021-01-07 14:00:00,1611.65,1612.87,1607.37,1611.16,3961.0,1611.65,1612.87,1607.37,1611.16,3961.0
2021-01-07 14:10:00,1611.93,1613.0,1610.48,1610.48,2545.0,1611.93,1613.0,1610.48,1610.48,2545.0
2021-01-07 14:20:00,1609.73,1611.62,1607.33,1611.06,5071.0,1609.73,1611.62,1607.33,1611.06,5071.0
2021-01-07 14:30:00,1612.34,1613.09,1606.64,1606.64,6080.0,1612.34,1613.09,1606.64,1606.64,6080.0
2021-01-07 14:40:00,1608.03,1611.91,1603.74,1610.01,6747.0,1608.03,1611.91,1603.74,1610.01,6747.0
2021-01-07 14:50:00,1610.89,1611.01,1601.01,1601.56,5262.0,1610.89,1611.01,1601.01,1601.56,5262.0
2021-01-07 15:00:00,1601.55,1608.17,1600.15,1608.15,6948.0,1601.55,1608.17,1600.15,1608.15,6948.0
2021-01-07 15:10:00,1607.24,1608.99,1603.53,1605.77,7260.0,1607.24,1608.99,1603.53,1605.77,7260.0
2021-01-07 15:20:00,1605.66,1607.28,1602.75,1605.32,10716.0,1605.66,1607.28,1602.75,1605.32,10716.0
2021-01-07 15:30:00,1605.0,1605.58,1598.17,1600.27,12036.0,1605.0,1605.58,1598.17,1600.27,12036.0
2021-01-07 15:40:00,1599.62,1603.34,1598.87,1599.93,10193.0,1599.62,1603.34,1598.87,1599.93,10193.0
2021-01-07 15:50:00,1599.35,1602.08,1589.53,1597.54,32104.0,1599.35,1602.08,1589.53,1597.54,32104.0
2021-01-08 09:30:00,1623.84,1628.96,1612.82,1621.0,31561.0,1623.84,1628.96,1612.82,1621.0,31561.0
2021-01-08 09:40:00,1624.5,1649.98,1623.61,1646.92,19268.0,1624.5,1649.98,1623.61,1646.92,19268.0
2021-01-08 09:50:00,1646.99,1680.0,1646.0,1669.52,24176.0,1646.99,1680.0,1646.0,1669.52,24176.0
2021-01-08 10:00:00,1667.48,1685.0,1667.48,1677.52,10740.0,1667.48,1685.0,1667.48,1677.52,10740.0
2021-01-08 10:10:00,1675.67,1681.85,1671.81,1676.51,9670.0,1675.67,1681.85,1671.81,1676.51,9670.0
2021-01-08 10:20:00,1673.22,1679.53,1648.1,1653.37,15197.0,1673.22,1679.53,1648.1,1653.37,15197.0
2021-01-08 10:30:00,1650.77,1666.0,1650.24,1666.0,10386.0,1650.77,1666.0,1650.24,1666.0,10386.0
2021-01-08 10:40:00,1664.2,1678.97,1664.2,1678.97,5910.0,1664.2,1678.97,1664.2,1678.97,5910.0
2021-01-08 10:50:00,1678.5,1681.73,1673.85,1678.09,6164.0,1678.5,1681.73,1673.85,1678.09,6164.0
2021-01-08 11:00:00,1679.41,1687.98,1676.34,1686.23,8484.0,1679.41,1687.98,1676.34,1686.23,8484.0
2021-01-08 11:10:00,1686.0,1687.01,1678.01,1680.11,5978.0,1686.0,1687.01,1678.01,1680.11,5978.0
2021-01-08 11:20:00,1680.51,1693.71,1680.51,1691.24,6704.0,1680.51,1693.71,1680.51,1691.24,6704.0
2021-01-08 11:30:00,1689.06,1690.29,1683.97,1686.98,3373.0,1689.06,1690.29,1683.97,1686.98,3373.0
2021-01-08 11:40:00,1687.69,1691.01,1687.65,1690.11,7186.0,1687.69,1691.01,1687.65,1690.11,7186.0
2021-01-08 11:50:00,1690.03,1695.01,1688.1,1695.01,4918.0,1690.03,1695.01,1688.1,1695.01,4918.0
2021-01-08 12:00:00,1693.03,1695.58,1689.97,1692.9,5246.0,1693.03,1695.58,1689.97,1692.9,5246.0
2021-01-08 12:10:00,1693.19,1697.58,1689.84,1689.84,5255.0,1693.19,1697.58,1689.84,1689.84,5255.0
2021-01-08 12:20:00,1691.69,1695.51,1688.3,1693.61,12826.0,1691.69,1695.51,1688.3,1693.61,12826.0
2021-01-08 12:30:00,1692.64,1702.53,1692.64,1702.53,4091.0,1692.64,1702.53,1692.64,1702.53,4091.0
2021-01-08 12:40:00,1703.05,1704.03,1698.56,1700.58,4646.0,1703.05,1704.03,1698.56,1700.58,4646.0
2021-01-08 12:50:00,1698.31,1704.08,1698.31,1699.68,5711.0,1698.31,1704.08,1698.31,1699.68,5711.0
2021-01-08 13:00:00,1697.62,1703.49,1697.61,1701.22,5108.0,1697.62,1703.49,1697.61,1701.22,5108.0
2021-01-08 13:10:00,1701.93,1708.88,1699.5,1699.5,8407.0,1701.93,1708.88,1699.5,1699.5,8407.0
2021-01-08 13:20:00,1697.81,1700.74,1690.86,1698.27,4884.0,1697.81,1700.74,1690.86,1698.27,4884.0
2021-01-08 13:30:00,1697.95,1699.66,1690.89,1697.17,11013.0,1697.95,1699.66,1690.89,1697.17,11013.0
2021-01-08 13:40:00,1694.53,1696.26,1676.33,1690.05,6270.0,1694.53,1696.26,1676.33,1690.05,6270.0
2021-01-08 13:50:00,1690.3,1699.22,1690.05,1697.52,3461.0,1690.3,1699.22,1690.05,1697.52,3461.0
2021-01-08 14:00:00,1698.1,1704.94,1698.1,1702.52,5390.0,1698.1,1704.94,1698.1,1702.52,5390.0
2021-01-08 14:10:00,1703.17,1708.0,1701.82,1708.0,3902.0,1703.17,1708.0,1701.82,1708.0,3902.0
2021-01-08 14:20:00,1707.76,1716.77,1706.46,1713.88,18647.0,1707.76,1716.77,1706.46,1713.88,18647.0
2021-01-08 14:30:00,1712.36,1717.49,1711.71,1717.49,9484.0,1712.36,1717.49,1711.71,1717.49,9484.0
2021-01-08 14:40:00,1717.15,1717.16,1698.91,1704.13,15802.0,1717.15,1717.16,1698.91,1704.13,15802.0
2021-01-08 14:50:00,1707.49,1712.86,1700.29,1704.07,14642.0,1707.49,1712.86,1700.29,1704.07,14642.0
2021-01-08 15:00:00,1704.08,1709.9,1703.22,1708.8,4691.0,1704.08,1709.9,1703.22,1708.8,4691.0
2021-01-08 15:10:00,1709.38,1710.17,1706.31,1707.67,7049.0,1709.38,1710.17,1706.31,1707.67,7049.0
2021-01-08 15:20:00,1707.07,1707.73,1702.75,1705.69,8799.0,1707.07,1707.73,1702.75,1705.69,8799.0
2021-01-08 15:30:00,1705.33,1707.27,1701.38,1706.48,7917.0,1705.33,1707.27,1701.38,1706.48,7917.0
2021-01-08 15:40:00,1707.99,1710.88,1704.29,1706.41,11592.0,1707.99,1710.88,1704.29,1706.41,11592.0
2021-01-08 15:50:00,1708.09,1719.26,1705.37,1719.0,37696.0,1708.09,1719.26,1705.37,1719.0,37696.0
2021-01-11 09:30:00,1701.16,1714.51,1675.0,1682.87,27161.0,1701.16,1714.51,1675.0,1682.87,27161.0
2021-01-11 09:40:00,1684.68,1708.5,1681.21,1706.06,12098.0,1684.68,1708.5,1681.21,1706.06,12098.0
2021-01-11 09:50:00,1706.3,1730.0,1705.68,1730.0,16264.0,1706.3,1730.0,1705.68,1730.0,16264.0
2021-01-11 10:00:00,1730.59,1732.32,1719.35,1729.92,8932.0,1730.59,1732.32,1719.35,1729.92,8932.0
2021-01-11 10:10:00,1730.0,1756.14,1730.0,1744.54,14172.0,1730.0,1756.14,1730.0,1744.54,14172.0
2021-01-11 10:20:00,1745.68,1762.98,1735.13,1749.23,7469.0,1745.68,1762.98,1735.13,1749.23,7469.0
2021-01-11 10:30:00,1760.0,1765.0,1752.5,1754.89,11140.0,1760.0,1765.0,1752.5,1754.89,11140.0
2021-01-11 10:40:00,1759.91,1763.92,1754.62,1755.23,3653.0,1759.91,1763.92,1754.62,1755.23,3653.0
2021-01-11 10:50:00,1758.04,1773.42,1756.28,1768.43,5721.0,1758.04,1773.42,1756.28,1768.43,5721.0
2021-01-11 11:00:00,1767.51,1775.91,1765.2,1774.94,5721.0,1767.51,1775.91,1765.2,1774.94,5721.0
2021-01-11 11:10:00,1770.0,1772.0,1761.96,1770.0,5970.0,1770.0,1772.0,1761.96,1770.0,5970.0
2021-01-11 11:20:00,1769.98,1775.01,1769.42,1769.84,4881.0,1769.98,1775.01,1769.42,1769.84,4881.0
2021-01-11 11:30:00,1772.87,1779.1,1771.73,1777.44,5328.0,1772.87,1779.1,1771.73,1777.44,5328.0
2021-01-11 11:40:00,1776.13,1776.13,1749.1,1756.6,6776.0,1776.13,1776.13,1749.1,1756.6,6776.0
2021-01-11 11:50:00,1756.18,1769.86,1756.17,1768.49,2000.0,1756.18,1769.86,1756.17,1768.49,2000.0
2021-01-11 12:00:00,1766.0,1768.65,1761.77,1763.83,3638.0,1766.0,1768.65,1761.77,1763.83,3638.0
2021-01-11 12:10:00,1768.72,1773.04,1764.94,1773.04,3142.0,1768.72,1773.04,1764.94,1773.04,3142.0
2021-01-11 12:20:00,1773.04,1783.1,1772.83,1778.21,4200.0,1773.04,1783.1,1772.83,1778.21,4200.0
2021-01-11 12:30:00,1778.45,1781.48,1777.35,1778.57,2432.0,1778.45,1781.48,1777.35,1778.57,2432.0
2021-01-11 12:40:00,1779.0,1794.78,1778.02,1794.35,4824.0,1779.0,1794.78,1778.02,1794.35,4824.0
2021-01-11 12:50:00,1794.0,1794.53,1784.21,1784.69,5079.0,1794.0,1794.53,1784.21,1784.69,5079.0
2021-01-11 13:00:00,1786.45,1792.13,1783.41,1790.41,5178.0,1786.45,1792.13,1783.41,1790.41,5178.0
2021-01-11 13:10:00,1793.58,1793.59,1782.55,1782.56,5331.0,1793.58,1793.59,1782.55,1782.56,5331.0
2021-01-11 13:20:00,1784.38,1787.23,1776.99,1778.34,7321.0,1784.38,1787.23,1776.99,1778.34,7321.0
2021-01-11 13:30:00,1774.78,1784.38,1774.77,1783.3,7686.0,1774.78,1784.38,1774.77,1783.3,7686.0
2021-01-11 13:40:00,1782.29,1784.62,1781.1,1784.61,1300.0,1782.29,1784.62,1781.1,1784.61,1300.0
2021-01-11 13:50:00,1781.12,1790.0,1781.12,1783.33,3353.0,1781.12,1790.0,1781.12,1783.33,3353.0
2021-01-11 14:00:00,1780.0,1782.57,1770.27,1777.53,2313.0,1780.0,1782.57,1770.27,1777.53,2313.0
2021-01-11 14:10:00,1778.5,1781.99,1778.5,1780.45,2301.0,1778.5,1781.99,1778.5,1780.45,2301.0
2021-01-11 14:20:00,1781.99,1782.14,1769.26,1769.26,4451.0,1781.99,1782.14,1769.26,1769.26,4451.0
2021-01-11 14:30:00,1773.81,1776.0,1771.33,1771.34,2412.0,1773.81,1776.0,1771.33,1771.34,2412.0
2021-01-11 14:40:00,1771.34,1781.0,1771.33,1780.77,2754.0,1771.34,1781.0,1771.33,1780.77,2754.0
2021-01-11 14:50:00,1778.47,1785.49,1775.03,1785.26,2667.0,1778.47,1785.49,1775.03,1785.26,2667.0
2021-01-11 15:00:00,1785.49,1785.49,1775.53,1780.55,3213.0,1785.49,1785.49,1775.53,1780.55,3213.0
2021-01-11 15:10:00,1779.29,1785.69,1778.62,1780.0,5495.0,1779.29,1785.69,1778.62,1780.0,5495.0
2021-01-11 15:20:00,1778.55,1780.24,1772.45,1772.51,4812.0,1778.55,1780.24,1772.45,1772.51,4812.0
2021-01-11 15:30:00,1771.98,1775.71,1759.14,1759.14,10922.0,1771.98,1775.71,1759.14,1759.14,10922.0
2021-01-11 15:40:00,1756.02,1770.37,1756.01,1767.71,7407.0,1756.02,1770.37,1756.01,1767.71,7407.0
2021-01-11 15:50:00,1767.71,1769.99,1760.59,1763.68,30590.0,1767.71,1769.99,1760.59,1763.68,30590.0
2021-01-12 09:30:00,1792.08,1826.69,1777.95,1823.93,29665.0,1792.08,1826.69,1777.95,1823.93,29665.0
2021-01-12 09:40:00,1825.8,1830.5,1805.0,1810.95,21186.0,1825.8,1830.5,1805.0,1810.95,21186.0
2021-01-12 09:50:00,1805.0,1815.31,1795.85,1812.01,9672.0,1805.0,1815.31,1795.85,1812.01,9672.0
2021-01-12 10:00:00,1810.22,1810.23,1787.64,1787.64,14160.0,1810.22,1810.23,1787.64,1787.64,14160.0
2021-01-12 10:10:00,1793.87,1803.01,1788.63,1800.64,10707.0,1793.87,1803.01,1788.63,1800.64,10707.0
2021-01-12 10:20:00,1803.16,1805.0,1793.09,1793.1,8300.0,1803.16,1805.0,1793.09,1793.1,8300.0
2021-01-12 10:30:00,1796.76,1799.49,1792.0,1796.3,6100.0,1796.76,1799.49,1792.0,1796.3,6100.0
2021-01-12 10:40:00,1793.75,1806.51,1792.05,1805.11,9945.0,1793.75,1806.51,1792.05,1805.11,9945.0
2021-01-12 10:50:00,1802.77,1812.98,1802.77,1808.78,3883.0,1802.77,1812.98,1802.77,1808.78,3883.0
2021-01-12 11:00:00,1810.21,1818.77,1807.09,1813.27,4467.0,1810.21,1818.77,1807.09,1813.27,4467.0
2021-01-12 11:10:00,1815.47,1819.7,1814.01,1817.35,4650.0,1815.47,1819.7,1814.01,1817.35,4650.0
2021-01-12 11:20:00,1816.81,1826.88,1816.0,1826.5,4800.0,1816.81,1826.88,1816.0,1826.5,4800.0
2021-01-12 11:30:00,1825.06,1825.06,1817.6,1824.75,4074.0,1825.06,1825.06,1817.6,1824.75,4074.0
2021-01-12 11:40:00,1827.09,1827.1,1817.75,1820.36,5130.0,1827.09,1827.1,1817.75,1820.36,5130.0
2021-01-12 11:50:00,1818.53,1822.62,1814.93,1819.11,4893.0,1818.53,1822.62,1814.93,1819.11,4893.0
2021-01-12 12:00:00,1822.69,1822.7,1803.29,1806.5,6179.0,1822.69,1822.7,1803.29,1806.5,6179.0
2021-01-12 12:10:00,1804.18,1804.18,1790.0,1802.74,5225.0,1804.18,1804.18,1790.0,1802.74,5225.0
2021-01-12 12:20:00,1802.85,1803.41,1796.02,1798.84,3446.0,1802.85,1803.41,1796.02,1798.84,3446.0
2021-01-12 12:30:00,1801.44,1809.63,1796.39,1806.35,7408.0,1801.44,1809.63,1796.39,1806.35,7408.0
2021-01-12 12:40:00,1805.0,1815.93,1804.85,1809.96,8171.0,1805.0,1815.93,1804.85,1809.96,8171.0
2021-01-12 12:50:00,1814.61,1819.52,1812.53,1819.52,3470.0,1814.61,1819.52,1812.53,1819.52,3470.0
2021-01-12 13:00:00,1820.91,1823.67,1816.65,1816.66,4057.0,1820.91,1823.67,1816.65,1816.66,4057.0
2021-01-12 13:10:00,1820.89,1826.0,1819.52,1822.27,3105.0,1820.89,1826.0,1819.52,1822.27,3105.0
2021-01-12 13:20:00,1823.83,1824.47,1817.22,1824.47,5340.0,1823.83,1824.47,1817.22,1824.47,5340.0
2021-01-12 13:30:00,1821.89,1828.0,1821.06,1828.0,6067.0,1821.89,1828.0,1821.06,1828.0,6067.0
2021-01-12 13:40:00,1826.85,1828.76,1824.76,1827.49,4487.0,1826.85,1828.76,1824.76,1827.49,4487.0
2021-01-12 13:50:00,1827.73,1831.88,1825.45,1831.88,6939.0,1827.73,1831.88,1825.45,1831.88,6939.0
2021-01-12 14:00:00,1833.0,1840.0,1832.24,1835.01,5896.0,1833.0,1840.0,1832.24,1835.01,5896.0
2021-01-12 14:10:00,1835.46,1835.46,1829.51,1833.26,3864.0,1835.46,1835.46,1829.51,1833.26,3864.0
2021-01-12 14:20:00,1833.15,1838.27,1831.11,1838.02,4217.0,1833.15,1838.27,1831.11,1838.02,4217.0
2021-01-12 14:30:00,1837.11,1845.25,1831.51,1839.36,7676.0,1837.11,1845.25,1831.51,1839.36,7676.0
2021-01-12 14:40:00,1837.98,1839.01,1833.1,1838.04,4490.0,1837.98,1839.01,1833.1,1838.04,4490.0
2021-01-12 14:50:00,1838.04,1838.04,1830.29,1831.66,5990.0,1838.04,1838.04,1830.29,1831.66,5990.0
2021-01-12 15:00:00,1832.75,1837.94,1825.53,1834.13,5745.0,1832.75,1837.94,1825.53,1834.13,5745.0
2021-01-12 15:10:00,1834.18,1835.83,1825.3,1828.0,4631.0,1834.18,1835.83,1825.3,1828.0,4631.0
2021-01-12 15:20:00,1829.93,1829.93,1824.99,1827.69,4865.0,1829.93,1829.93,1824.99,1827.69,4865.0
2021-01-12 15:30:00,1826.57,1829.98,1822.0,1822.0,7634.0,1826.57,1829.98,1822.0,1822.0,7634.0
2021-01-12 15:40:00,1821.31,1822.01,1813.41,1819.46,14832.0,1821.31,1822.01,1813.41,1819.46,14832.0
2021-01-12 15:50:00,1819.52,1819.52,1802.9,1812.01,18724.0,1819.52,1819.52,1802.9,1812.01,18724.0
2021-01-13 09:30:00,1823.0,1830.0,1766.68,1774.8,25030.0,1823.0,1830.0,1766.68,1774.8,25030.0
2021-01-13 09:40:00,1774.84,1804.49,1769.82,1795.93,14580.0,1774.84,1804.49,1769.82,1795.93,14580.0
2021-01-13 09:50:00,1795.0,1809.93,1785.72,1786.27,10955.0,1795.0,1809.93,1785.72,1786.27,10955.0
2021-01-13 10:00:00,1786.57,1805.59,1783.21,1801.23,8539.0,1786.57,1805.59,1783.21,1801.23,8539.0
2021-01-13 10:10:00,1803.39,1814.0,1801.49,1804.73,9609.0,1803.39,1814.0,1801.49,1804.73,9609.0
2021-01-13 10:20:00,1804.78,1812.99,1801.18,1809.33,4900.0,1804.78,1812.99,1801.18,1809.33,4900.0
2021-01-13 10:30:00,1812.11,1819.99,1809.68,1817.72,5411.0,1812.11,1819.99,1809.68,1817.72,5411.0
2021-01-13 10:40:00,1818.03,1821.37,1804.99,1815.64,8303.0,1818.03,1821.37,1804.99,1815.64,8303.0
2021-01-13 10:50:00,1815.01,1819.22,1814.0,1818.95,7400.0,1815.01,1819.22,1814.0,1818.95,7400.0
2021-01-13 11:00:00,1815.59,1826.77,1815.07,1826.68,19679.0,1815.59,1826.77,1815.07,1826.68,19679.0
2021-01-13 11:10:00,1825.36,1825.36,1815.78,1815.9,5107.0,1825.36,1825.36,1815.78,1815.9,5107.0
2021-01-13 11:20:00,1815.91,1816.29,1812.98,1814.78,3782.0,1815.91,1816.29,1812.98,1814.78,3782.0
2021-01-13 11:30:00,1814.78,1815.06,1807.49,1812.73,5121.0,1814.78,1815.06,1807.49,1812.73,5121.0
2021-01-13 11:40:00,1813.57,1816.98,1807.71,1810.09,4523.0,1813.57,1816.98,1807.71,1810.09,4523.0
2021-01-13 11:50:00,1808.79,1813.82,1802.75,1810.76,4272.0,1808.79,1813.82,1802.75,1810.76,4272.0
2021-01-13 12:00:00,1813.0,1813.73,1810.07,1813.46,1764.0,1813.0,1813.73,1810.07,1813.46,1764.0
2021-01-13 12:10:00,1813.23,1813.23,1807.36,1809.35,2300.0,1813.23,1813.23,1807.36,1809.35,2300.0
2021-01-13 12:20:00,1806.87,1812.11,1806.87,1810.5,1000.0,1806.87,1812.11,1806.87,1810.5,1000.0
2021-01-13 12:30:00,1809.97,1809.98,1807.84,1807.96,1900.0,1809.97,1809.98,1807.84,1807.96,1900.0
2021-01-13 12:40:00,1804.47,1809.02,1804.46,1805.48,6070.0,1804.47,1809.02,1804.46,1805.48,6070.0
2021-01-13 12:50:00,1806.55,1810.66,1806.55,1807.93,1643.0,1806.55,1810.66,1806.55,1807.93,1643.0
2021-01-13 13:00:00,1810.0,1813.8,1809.54,1810.95,3482.0,1810.0,1813.8,1809.54,1810.95,3482.0
2021-01-13 13:10:00,1811.06,1813.44,1810.58,1811.56,2461.0,1811.06,1813.44,1810.58,1811.56,2461.0
2021-01-13 13:20:00,1811.0,1817.52,1811.0,1815.0,3370.0,1811.0,1817.52,1811.0,1815.0,3370.0
2021-01-13 13:30:00,1814.07,1815.5,1810.97,1811.76,2800.0,1814.07,1815.5,1810.97,1811.76,2800.0
2021-01-13 13:40:00,1811.18,1812.17,1807.45,1807.52,2100.0,1811.18,1812.17,1807.45,1807.52,2100.0
2021-01-13 13:50:00,1808.61,1812.13,1808.61,1810.93,6266.0,1808.61,1812.13,1808.61,1810.93,6266.0
2021-01-13 14:00:00,1812.0,1818.88,1809.29,1816.88,5566.0,1812.0,1818.88,1809.29,1816.88,5566.0
2021-01-13 14:10:00,1815.76,1815.76,1812.88,1814.36,1600.0,1815.76,1815.76,1812.88,1814.36,1600.0
2021-01-13 14:20:00,1813.91,1813.92,1807.49,1811.11,3607.0,1813.91,1813.92,1807.49,1811.11,3607.0
2021-01-13 14:30:00,1811.11,1815.54,1809.73,1809.73,4700.0,1811.11,1815.54,1809.73,1809.73,4700.0
2021-01-13 14:40:00,1810.48,1810.48,1805.26,1807.08,3100.0,1810.48,1810.48,1805.26,1807.08,3100.0
2021-01-13 14:50:00,1807.35,1809.21,1805.19,1807.68,2200.0,1807.35,1809.21,1805.19,1807.68,2200.0
2021-01-13 15:00:00,1808.76,1808.76,1801.82,1804.04,2871.0,1808.76,1808.76,1801.82,1804.04,2871.0
2021-01-13 15:10:00,1804.04,1806.78,1802.0,1806.78,3945.0,1804.04,1806.78,1802.0,1806.78,3945.0
2021-01-13 15:20:00,1805.1,1805.1,1796.92,1796.92,7098.0,1805.1,1805.1,1796.92,1796.92,7098.0
2021-01-13 15:30:00,1795.76,1801.71,1792.03,1799.75,7958.0,1795.76,1801.71,1792.03,1799.75,7958.0
2021-01-13 15:40:00,1802.25,1803.44,1796.17,1798.88,6326.0,1802.25,1803.44,1796.17,1798.88,6326.0
2021-01-13 15:50:00,1800.66,1800.81,1790.46,1797.17,13399.0,1800.66,1800.81,1790.46,1797.17,13399.0
2021-01-14 09:30:00,1814.0,1861.0,1814.0,1858.42,19052.0,1814.0,1861.0,1814.0,1858.42,19052.0
2021-01-14 09:40:00,1859.75,1861.25,1848.99,1853.08,8545.0,1859.75,1861.25,1848.99,1853.08,8545.0
2021-01-14 09:50:00,1854.17,1854.37,1836.11,1851.14,10700.0,1854.17,1854.37,1836.11,1851.14,10700.0
2021-01-14 10:00:00,1850.33,1853.38,1841.56,1850.6,5946.0,1850.33,1853.38,1841.56,1850.6,5946.0
2021-01-14 10:10:00,1850.94,1856.87,1842.47,1856.76,5385.0,1850.94,1856.87,1842.47,1856.76,5385.0
2021-01-14 10:20:00,1856.5,1867.36,1856.5,1864.33,9134.0,1856.5,1867.36,1856.5,1864.33,9134.0
2021-01-14 10:30:00,1863.68,1870.77,1859.04,1862.16,5292.0,1863.68,1870.77,1859.04,1862.16,5292.0
2021-01-14 10:40:00,1865.0,1875.32,1860.0,1873.7,13025.0,1865.0,1875.32,1860.0,1873.7,13025.0
2021-01-14 10:50:00,1874.5,1876.41,1863.92,1873.67,7538.0,1874.5,1876.41,1863.92,1873.67,7538.0
2021-01-14 11:00:00,1876.55,1885.3,1873.74,1880.0,8414.0,1876.55,1885.3,1873.74,1880.0,8414.0
2021-01-14 11:10:00,1881.3,1889.62,1874.69,1874.69,6273.0,1881.3,1889.62,1874.69,1874.69,6273.0
2021-01-14 11:20:00,1872.52,1879.39,1870.42,1877.56,3900.0,1872.52,1879.39,1870.42,1877.56,3900.0
2021-01-14 11:30:00,1875.53,1882.57,1872.06,1872.11,5345.0,1875.53,1882.57,1872.06,1872.11,5345.0
2021-01-14 11:40:00,1872.74,1886.41,1872.74,1884.43,9636.0,1872.74,1886.41,1872.74,1884.43,9636.0
2021-01-14 11:50:00,1885.77,1885.77,1877.15,1881.42,5247.0,1885.77,1885.77,1877.15,1881.42,5247.0
2021-01-14 12:00:00,1881.53,1881.58,1870.0,1873.22,4700.0,1881.53,1881.58,1870.0,1873.22,4700.0
2021-01-14 12:10:00,1869.32,1870.92,1862.8,1863.85,4428.0,1869.32,1870.92,1862.8,1863.85,4428.0
2021-01-14 12:20:00,1861.36,1865.22,1860.99,1862.0,4233.0,1861.36,1865.22,1860.99,1862.0,4233.0
2021-01-14 12:30:00,1864.24,1869.5,1862.74,1862.89,2668.0,1864.24,1869.5,1862.74,1862.89,2668.0
2021-01-14 12:40:00,1861.0,1863.01,1852.33,1855.8,4306.0,1861.0,1863.01,1852.33,1855.8,4306.0
2021-01-14 12:50:00,1859.72,1860.67,1857.29,1860.67,1854.0,1859.72,1860.67,1857.29,1860.67,1854.0
2021-01-14 13:00:00,1860.67,1872.04,1860.32,1866.45,2842.0,1860.67,1872.04,1860.32,1866.45,2842.0
2021-01-14 13:10:00,1866.91,1873.04,1866.6,1866.71,2300.0,1866.91,1873.04,1866.6,1866.71,2300.0
2021-01-14 13:20:00,1866.12,1867.79,1860.14,1862.86,2200.0,1866.12,1867.79,1860.14,1862.86,2200.0
2021-01-14 13:30:00,1862.25,1863.15,1855.21,1858.29,4003.0,1862.25,1863.15,1855.21,1858.29,4003.0
2021-01-14 13:40:00,1860.13,1862.46,1853.13,1862.45,2650.0,1860.13,1862.46,1853.13,1862.45,2650.0
2021-01-14 13:50:00,1862.61,1871.26,1860.38,1864.78,2650.0,1862.61,1871.26,1860.38,1864.78,2650.0
2021-01-14 14:00:00,1864.75,1866.25,1861.43,1863.54,3005.0,1864.75,1866.25,1861.43,1863.54,3005.0
2021-01-14 14:10:00,1861.56,1870.82,1861.56,1869.06,4354.0,1861.56,1870.82,1861.56,1869.06,4354.0
2021-01-14 14:20:00,1869.09,1870.55,1861.2,1867.14,3969.0,1869.09,1870.55,1861.2,1867.14,3969.0
2021-01-14 14:30:00,1865.86,1872.78,1865.86,1867.64,6163.0,1865.86,1872.78,1865.86,1867.64,6163.0
2021-01-14 14:40:00,1867.64,1867.64,1862.91,1867.31,2250.0,1867.64,1867.64,1862.91,1867.31,2250.0
2021-01-14 14:50:00,1868.57,1868.93,1864.83,1867.35,2705.0,1868.57,1868.93,1864.83,1867.35,2705.0
2021-01-14 15:00:00,1868.31,1869.98,1864.99,1866.36,4200.0,1868.31,1869.98,1864.99,1866.36,4200.0
2021-01-14 15:10:00,1865.57,1866.92,1850.43,1850.43,4215.0,1865.57,1866.92,1850.43,1850.43,4215.0
2021-01-14 15:20:00,1856.0,1856.0,1845.15,1847.0,5400.0,1856.0,1856.0,1845.15,1847.0,5400.0
2021-01-14 15:30:00,1849.14,1862.14,1847.54,1862.13,6798.0,1849.14,1862.14,1847.54,1862.13,6798.0
2021-01-14 15:40:00,1860.0,1870.0,1859.59,1859.59,9469.0,1860.0,1870.0,1859.59,1859.59,9469.0
2021-01-14 15:50:00,1859.59,1859.87,1844.09,1852.52,21877.0,1859.59,1859.87,1844.09,1852.52,21877.0
2021-01-15 09:30:00,1860.01,1875.01,1844.35,1863.76,30737.0,1860.01,1875.01,1844.35,1863.76,30737.0
2021-01-15 09:40:00,1858.54,1877.11,1858.54,1873.72,13017.0,1858.54,1877.11,1858.54,1873.72,13017.0
2021-01-15 09:50:00,1876.67,1876.67,1856.08,1860.0,9487.0,1876.67,1876.67,1856.08,1860.0,9487.0
2021-01-15 10:00:00,1860.1,1860.1,1824.1,1827.22,16076.0,1860.1,1860.1,1824.1,1827.22,16076.0
2021-01-15 10:10:00,1828.77,1837.58,1820.01,1822.63,7334.0,1828.77,1837.58,1820.01,1822.63,7334.0
2021-01-15 10:20:00,1816.56,1824.46,1806.84,1823.59,8792.0,1816.56,1824.46,1806.84,1823.59,8792.0
2021-01-15 10:30:00,1825.0,1835.75,1823.85,1831.51,11901.0,1825.0,1835.75,1823.85,1831.51,11901.0
2021-01-15 10:40:00,1831.51,1836.06,1827.0,1830.41,4459.0,1831.51,1836.06,1827.0,1830.41,4459.0
2021-01-15 10:50:00,1826.66,1831.26,1824.2,1829.75,4112.0,1826.66,1831.26,1824.2,1829.75,4112.0
2021-01-15 11:00:00,1828.21,1828.22,1805.46,1818.87,6699.0,1828.21,1828.22,1805.46,1818.87,6699.0
2021-01-15 11:10:00,1818.71,1829.55,1818.7,1824.67,4466.0,1818.71,1829.55,1818.7,1824.67,4466.0
2021-01-15 11:20:00,1832.0,1833.58,1821.4,1829.6,13011.0,1832.0,1833.58,1821.4,1829.6,13011.0
2021-01-15 11:30:00,1829.6,1840.0,1824.81,1834.98,3413.0,1829.6,1840.0,1824.81,1834.98,3413.0
2021-01-15 11:40:00,1840.0,1841.19,1837.99,1838.61,3800.0,1840.0,1841.19,1837.99,1838.61,3800.0
2021-01-15 11:50:00,1838.0,1838.12,1832.4,1834.64,2804.0,1838.0,1838.12,1832.4,1834.64,2804.0
2021-01-15 12:00:00,1834.49,1847.02,1832.99,1846.49,1556.0,1834.49,1847.02,1832.99,1846.49,1556.0
2021-01-15 12:10:00,1845.38,1847.79,1838.49,1845.92,2615.0,1845.38,1847.79,1838.49,1845.92,2615.0
2021-01-15 12:20:00,1843.83,1843.83,1830.17,1830.17,5799.0,1843.83,1843.83,1830.17,1830.17,5799.0
2021-01-15 12:30:00,1834.23,1841.64,1834.2,1838.63,900.0,1834.23,1841.64,1834.2,1838.63,900.0
2021-01-15 12:40:00,1842.26,1845.95,1842.26,1843.93,1400.0,1842.26,1845.95,1842.26,1843.93,1400.0
2021-01-15 12:50:00,1845.92,1849.28,1843.86,1846.05,3308.0,1845.92,1849.28,1843.86,1846.05,3308.0
2021-01-15 13:00:00,1845.66,1850.16,1843.21,1849.74,2631.0,1845.66,1850.16,1843.21,1849.74,2631.0
2021-01-15 13:10:00,1850.33,1865.49,1850.33,1862.63,4655.0,1850.33,1865.49,1850.33,1862.63,4655.0
2021-01-15 13:20:00,1865.9,1870.0,1860.22,1865.12,9101.0,1865.9,1870.0,1860.22,1865.12,9101.0
2021-01-15 13:30:00,1862.8,1862.86,1851.69,1856.08,5667.0,1862.8,1862.86,1851.69,1856.08,5667.0
2021-01-15 13:40:00,1860.33,1860.33,1856.25,1857.61,1600.0,1860.33,1860.33,1856.25,1857.61,1600.0
2021-01-15 13:50:00,1856.89,1859.97,1853.92,1854.85,1700.0,1856.89,1859.97,1853.92,1854.85,1700.0
2021-01-15 14:00:00,1856.29,1862.19,1856.29,1857.31,1900.0,1856.29,1862.19,1856.29,1857.31,1900.0
2021-01-15 14:10:00,1858.36,1858.37,1855.44,1855.46,2900.0,1858.36,1858.37,1855.44,1855.46,2900.0
2021-01-15 14:20:00,1855.67,1857.94,1854.09,1854.85,2288.0,1855.67,1857.94,1854.09,1854.85,2288.0
2021-01-15 14:30:00,1855.81,1856.32,1850.58,1853.88,5673.0,1855.81,1856.32,1850.58,1853.88,5673.0
2021-01-15 14:40:00,1854.12,1858.96,1853.73,1858.95,3581.0,1854.12,1858.96,1853.73,1858.95,3581.0
2021-01-15 14:50:00,1858.7,1858.71,1845.89,1845.9,2596.0,1858.7,1858.71,1845.89,1845.9,2596.0
2021-01-15 15:00:00,1847.52,1854.58,1847.52,1847.56,2644.0,1847.52,1854.58,1847.52,1847.56,2644.0
2021-01-15 15:10:00,1847.74,1855.87,1847.08,1849.23,3020.0,1847.74,1855.87,1847.08,1849.23,3020.0
2021-01-15 15:20:00,1848.0,1849.22,1842.86,1848.04,4335.0,1848.0,1849.22,1842.86,1848.04,4335.0
2021-01-15 15:30:00,1845.73,1857.48,1844.81,1854.01,6081.0,1845.73,1857.48,1844.81,1854.01,6081.0
2021-01-15 15:40:00,1852.52,1855.01,1845.45,1850.16,7346.0,1852.52,1855.01,1845.45,1850.16,7346.0
2021-01-15 15:50:00,1851.7,1857.47,1848.22,1856.34,17923.0,1851.7,1857.47,1848.22,1856.34,17923.0
2021-01-19 09:30:00,1888.17,1938.17,1883.28,1894.31,37343.0,1888.17,1938.17,1883.28,1894.31,37343.0
2021-01-19 09:40:00,1896.14,1897.47,1862.0,1863.05,26392.0,1896.14,1897.47,1862.0,1863.05,26392.0
2021-01-19 09:50:00,1865.17,1878.14,1860.99,1874.38,15851.0,1865.17,1878.14,1860.99,1874.38,15851.0
2021-01-19 10:00:00,1882.5,1912.78,1875.22,1903.17,20856.0,1882.5,1912.78,1875.22,1903.17,20856.0
2021-01-19 10:10:00,1904.0,1907.39,1886.0,1890.91,12552.0,1904.0,1907.39,1886.0,1890.91,12552.0
2021-01-19 10:20:00,1889.26,1892.99,1882.75,1892.99,4296.0,1889.26,1892.99,1882.75,1892.99,4296.0
2021-01-19 10:30:00,1894.23,1896.62,1890.0,1890.0,5240.0,1894.23,1896.62,1890.0,1890.0,5240.0
2021-01-19 10:40:00,1893.37,1899.85,1890.0,1894.34,4873.0,1893.37,1899.85,1890.0,1894.34,4873.0
2021-01-19 10:50:00,1895.0,1897.14,1888.99,1890.0,5984.0,1895.0,1897.14,1888.99,1890.0,5984.0
2021-01-19 11:00:00,1888.22,1893.2,1884.0,1891.43,4927.0,1888.22,1893.2,1884.0,1891.43,4927.0
2021-01-19 11:10:00,1893.26,1905.0,1890.38,1897.38,5317.0,1893.26,1905.0,1890.38,1897.38,5317.0
2021-01-19 11:20:00,1901.33,1902.42,1894.13,1895.85,3225.0,1901.33,1902.42,1894.13,1895.85,3225.0
2021-01-19 11:30:00,1897.58,1897.58,1893.27,1895.77,1950.0,1897.58,1897.58,1893.27,1895.77,1950.0
2021-01-19 11:40:00,1894.03,1903.01,1894.02,1900.65,4510.0,1894.03,1903.01,1894.02,1900.65,4510.0
2021-01-19 11:50:00,1901.0,1903.0,1898.71,1900.83,5552.0,1901.0,1903.0,1898.71,1900.83,5552.0
2021-01-19 12:00:00,1901.92,1904.26,1899.72,1900.02,6356.0,1901.92,1904.26,1899.72,1900.02,6356.0
2021-01-19 12:10:00,1900.97,1906.95,1900.97,1903.75,3670.0,1900.97,1906.95,1900.97,1903.75,3670.0
2021-01-19 12:20:00,1902.75,1905.3,1902.05,1903.01,3269.0,1902.75,1905.3,1902.05,1903.01,3269.0
2021-01-19 12:30:00,1903.78,1905.34,1902.79,1904.32,4245.0,1903.78,1905.34,1902.79,1904.32,4245.0
2021-01-19 12:40:00,1904.78,1908.5,1902.75,1906.89,3802.0,1904.78,1908.5,1902.75,1906.89,3802.0
2021-01-19 12:50:00,1905.24,1905.25,1900.76,1903.43,2901.0,1905.24,1905.25,1900.76,1903.43,2901.0
2021-01-19 13:00:00,1903.43,1911.14,1902.56,1907.02,6565.0,1903.43,1911.14,1902.56,1907.02,6565.0
2021-01-19 13:10:00,1908.7,1910.94,1905.93,1909.45,2971.0,1908.7,1910.94,1905.93,1909.45,2971.0
2021-01-19 13:20:00,1911.0,1911.01,1908.03,1908.53,4235.0,1911.0,1911.01,1908.03,1908.53,4235.0
2021-01-19 13:30:00,1909.63,1909.66,1903.47,1904.34,2413.0,1909.63,1909.66,1903.47,1904.34,2413.0
2021-01-19 13:40:00,1903.05,1904.08,1900.02,1902.47,3689.0,1903.05,1904.08,1900.02,1902.47,3689.0
2021-01-19 13:50:00,1904.12,1911.52,1902.75,1907.65,10577.0,1904.12,1911.52,1902.75,1907.65,10577.0
2021-01-19 14:00:00,1907.29,1909.0,1904.4,1905.78,2368.0,1907.29,1909.0,1904.4,1905.78,2368.0
2021-01-19 14:10:00,1907.41,1913.46,1907.41,1913.46,2100.0,1907.41,1913.46,1907.41,1913.46,2100.0
2021-01-19 14:20:00,1913.03,1916.43,1906.47,1908.7,6784.0,1913.03,1916.43,1906.47,1908.7,6784.0
2021-01-19 14:30:00,1906.22,1912.73,1906.07,1912.2,6727.0,1906.22,1912.73,1906.07,1912.2,6727.0
2021-01-19 14:40:00,1912.92,1913.66,1909.81,1910.0,4289.0,1912.92,1913.66,1909.81,1910.0,4289.0
2021-01-19 14:50:00,1910.06,1920.0,1910.06,1915.03,7141.0,1910.06,1920.0,1910.06,1915.03,7141.0
2021-01-19 15:00:00,1914.03,1919.98,1913.37,1919.52,3743.0,1914.03,1919.98,1913.37,1919.52,3743.0
2021-01-19 15:10:00,1917.27,1922.94,1916.99,1918.0,9465.0,1917.27,1922.94,1916.99,1918.0,9465.0
2021-01-19 15:20:00,1918.0,1918.78,1913.54,1913.55,3800.0,1918.0,1918.78,1913.54,1913.55,3800.0
2021-01-19 15:30:00,1915.0,1919.6,1914.19,1914.8,5058.0,1915.0,1919.6,1914.19,1914.8,5058.0
2021-01-19 15:40:00,1916.06,1916.06,1906.99,1907.99,5016.0,1916.06,1916.06,1906.99,1907.99,5016.0
2021-01-19 15:50:00,1911.32,1917.3,1903.94,1915.7,16025.0,1911.32,1917.3,1903.94,1915.7,16025.0
2021-01-20 09:30:00,1960.0,1971.64,1929.52,1962.95,29941.0,1960.0,1971.64,1929.52,1962.95,29941.0
2021-01-20 09:40:00,1966.97,1974.48,1952.99,1965.92,9097.0,1966.97,1974.48,1952.99,1965.92,9097.0
2021-01-20 09:50:00,1969.87,1974.23,1951.78,1960.71,15273.0,1969.87,1974.23,1951.78,1960.71,15273.0
2021-01-20 10:00:00,1964.38,1977.0,1956.01,1974.72,10184.0,1964.38,1977.0,1956.01,1974.72,10184.0
2021-01-20 10:10:00,1975.67,1985.56,1974.17,1977.42,10934.0,1975.67,1985.56,1974.17,1977.42,10934.0
2021-01-20 10:20:00,1980.0,1988.57,1977.04,1987.3,9267.0,1980.0,1988.57,1977.04,1987.3,9267.0
2021-01-20 10:30:00,1988.0,1990.66,1981.67,1987.64,12169.0,1988.0,1990.66,1981.67,1987.64,12169.0
2021-01-20 10:40:00,1986.21,1986.22,1967.24,1972.99,10426.0,1986.21,1986.22,1967.24,1972.99,10426.0
2021-01-20 10:50:00,1972.85,1974.92,1964.0,1971.39,6920.0,1972.85,1974.92,1964.0,1971.39,6920.0
2021-01-20 11:00:00,1971.95,1971.95,1953.01,1954.7,5397.0,1971.95,1971.95,1953.01,1954.7,5397.0
2021-01-20 11:10:00,1954.8,1964.14,1954.8,1964.14,4955.0,1954.8,1964.14,1954.8,1964.14,4955.0
2021-01-20 11:20:00,1965.99,1967.06,1958.53,1961.16,7938.0,1965.99,1967.06,1958.53,1961.16,7938.0
2021-01-20 11:30:00,1960.89,1961.13,1956.05,1961.13,4471.0,1960.89,1961.13,1956.05,1961.13,4471.0
2021-01-20 11:40:00,1965.99,1974.97,1963.73,1974.97,3199.0,1965.99,1974.97,1963.73,1974.97,3199.0
2021-01-20 11:50:00,1973.76,1977.78,1969.14,1972.37,5426.0,1973.76,1977.78,1969.14,1972.37,5426.0
2021-01-20 12:00:00,1974.0,1975.2,1966.26,1970.58,3961.0,1974.0,1975.2,1966.26,1970.58,3961.0
2021-01-20 12:10:00,1972.0,1977.98,1970.16,1973.44,3066.0,1972.0,1977.98,1970.16,1973.44,3066.0
2021-01-20 12:20:00,1972.07,1980.4,1971.77,1977.88,3480.0,1972.07,1980.4,1971.77,1977.88,3480.0
2021-01-20 12:30:00,1978.41,1982.81,1977.18,1981.5,6288.0,1978.41,1982.81,1977.18,1981.5,6288.0
2021-01-20 12:40:00,1981.5,1983.23,1978.6,1980.43,5082.0,1981.5,1983.23,1978.6,1980.43,5082.0
2021-01-20 12:50:00,1979.04,1981.13,1976.64,1976.64,4380.0,1979.04,1981.13,1976.64,1976.64,4380.0
2021-01-20 13:00:00,1976.98,1982.1,1976.54,1976.94,3285.0,1976.98,1982.1,1976.54,1976.94,3285.0
2021-01-20 13:10:00,1978.12,1979.2,1971.21,1971.21,4798.0,1978.12,1979.2,1971.21,1971.21,4798.0
2021-01-20 13:20:00,1971.75,1973.04,1968.01,1968.25,4486.0,1971.75,1973.04,1968.01,1968.25,4486.0
2021-01-20 13:30:00,1969.18,1969.19,1957.29,1958.88,10421.0,1969.18,1969.19,1957.29,1958.88,10421.0
2021-01-20 13:40:00,1960.07,1968.0,1960.07,1962.86,8398.0,1960.07,1968.0,1960.07,1962.86,8398.0
2021-01-20 13:50:00,1962.9,1966.96,1962.58,1964.01,3202.0,1962.9,1966.96,1962.58,1964.01,3202.0
2021-01-20 14:00:00,1964.08,1969.25,1964.0,1966.75,3773.0,1964.08,1969.25,1964.0,1966.75,3773.0
2021-01-20 14:10:00,1967.34,1968.63,1965.58,1967.63,2994.0,1967.34,1968.63,1965.58,1967.63,2994.0
2021-01-20 14:20:00,1964.97,1968.84,1964.97,1968.61,2100.0,1964.97,1968.84,1964.97,1968.61,2100.0
2021-01-20 14:30:00,1968.63,1968.85,1965.47,1967.54,4901.0,1968.63,1968.85,1965.47,1967.54,4901.0
2021-01-20 14:40:00,1968.93,1977.84,1968.93,1972.92,4917.0,1968.93,1977.84,1968.93,1972.92,4917.0
2021-01-20 14:50:00,1972.76,1977.49,1970.55,1977.46,2668.0,1972.76,1977.49,1970.55,1977.46,2668.0
2021-01-20 15:00:00,1975.75,1977.5,1972.44,1972.44,8604.0,1975.75,1977.5,1972.44,1972.44,8604.0
2021-01-20 15:10:00,1974.43,1979.92,1972.44,1979.92,3215.0,1974.43,1979.92,1972.44,1979.92,3215.0
2021-01-20 15:20:00,1979.75,1985.0,1976.55,1983.21,3959.0,1979.75,1985.0,1976.55,1983.21,3959.0
2021-01-20 15:30:00,1982.89,1986.81,1979.22,1983.0,5872.0,1982.89,1986.81,1979.22,1983.0,5872.0
2021-01-20 15:40:00,1984.03,1991.88,1983.58,1990.42,11284.0,1984.03,1991.88,1983.58,1990.42,11284.0
2021-01-20 15:50:00,1988.02,1989.37,1980.01,1986.0,14755.0,1988.02,1989.37,1980.01,1986.0,14755.0
2021-01-21 09:30:00,2020.04,2020.04,1960.0,1971.36,34950.0,2020.04,2020.04,1960.0,1971.36,34950.0
2021-01-21 09:40:00,1967.0,1987.86,1956.34,1956.34,23841.0,1967.0,1987.86,1956.34,1956.34,23841.0
2021-01-21 09:50:00,1954.34,1957.59,1910.22,1915.98,35917.0,1954.34,1957.59,1910.22,1915.98,35917.0
2021-01-21 10:00:00,1920.84,1927.01,1909.9,1910.01,16046.0,1920.84,1927.01,1909.9,1910.01,16046.0
2021-01-21 10:10:00,1911.0,1940.08,1911.0,1931.69,11453.0,1911.0,1940.08,1911.0,1931.69,11453.0
2021-01-21 10:20:00,1931.01,1934.77,1923.94,1931.97,7345.0,1931.01,1934.77,1923.94,1931.97,7345.0
2021-01-21 10:30:00,1938.34,1942.41,1933.95,1939.99,2200.0,1938.34,1942.41,1933.95,1939.99,2200.0
2021-01-21 10:40:00,1936.62,1948.02,1934.9,1943.72,7937.0,1936.62,1948.02,1934.9,1943.72,7937.0
2021-01-21 10:50:00,1945.0,1958.15,1944.99,1956.6,8802.0,1945.0,1958.15,1944.99,1956.6,8802.0
2021-01-21 11:00:00,1958.81,1960.0,1940.36,1943.4,8866.0,1958.81,1960.0,1940.36,1943.4,8866.0
2021-01-21 11:10:00,1938.21,1945.09,1937.02,1938.0,5171.0,1938.21,1945.09,1937.02,1938.0,5171.0
2021-01-21 11:20:00,1938.3,1946.21,1935.26,1944.58,3008.0,1938.3,1946.21,1935.26,1944.58,3008.0
2021-01-21 11:30:00,1947.52,1947.52,1936.17,1936.18,3154.0,1947.52,1947.52,1936.17,1936.18,3154.0
2021-01-21 11:40:00,1940.05,1949.4,1940.04,1949.39,2005.0,1940.05,1949.4,1940.04,1949.39,2005.0
2021-01-21 11:50:00,1950.89,1956.37,1950.31,1950.32,2512.0,1950.89,1956.37,1950.31,1950.32,2512.0
2021-01-21 12:00:00,1950.15,1953.72,1941.51,1943.45,3700.0,1950.15,1953.72,1941.51,1943.45,3700.0
2021-01-21 12:10:00,1944.17,1944.54,1931.61,1933.71,4486.0,1944.17,1944.54,1931.61,1933.71,4486.0
2021-01-21 12:20:00,1932.85,1939.04,1932.21,1939.02,3200.0,1932.85,1939.04,1932.21,1939.02,3200.0
2021-01-21 12:30:00,1936.99,1950.92,1936.99,1947.37,4900.0,1936.99,1950.92,1936.99,1947.37,4900.0
2021-01-21 12:40:00,1950.01,1950.67,1938.79,1945.02,3171.0,1950.01,1950.67,1938.79,1945.02,3171.0
2021-01-21 12:50:00,1946.03,1946.04,1942.98,1943.67,1400.0,1946.03,1946.04,1942.98,1943.67,1400.0
2021-01-21 13:00:00,1943.9,1943.9,1939.63,1939.63,2600.0,1943.9,1943.9,1939.63,1939.63,2600.0
2021-01-21 13:10:00,1940.57,1948.29,1940.1,1941.68,7564.0,1940.57,1948.29,1940.1,1941.68,7564.0
2021-01-21 13:20:00,1942.05,1943.98,1935.17,1936.07,6818.0,1942.05,1943.98,1935.17,1936.07,6818.0
2021-01-21 13:30:00,1936.66,1941.46,1936.59,1938.06,2573.0,1936.66,1941.46,1936.59,1938.06,2573.0
2021-01-21 13:40:00,1939.01,1941.42,1938.35,1941.0,1900.0,1939.01,1941.42,1938.35,1941.0,1900.0
2021-01-21 13:50:00,1942.75,1942.76,1937.13,1937.43,3012.0,1942.75,1942.76,1937.13,1937.43,3012.0
2021-01-21 14:00:00,1939.97,1943.55,1938.36,1940.02,5212.0,1939.97,1943.55,1938.36,1940.02,5212.0
2021-01-21 14:10:00,1939.5,1942.58,1937.96,1939.19,2992.0,1939.5,1942.58,1937.96,1939.19,2992.0
2021-01-21 14:20:00,1941.26,1941.46,1936.65,1936.69,2146.0,1941.26,1941.46,1936.65,1936.69,2146.0
2021-01-21 14:30:00,1937.84,1939.88,1936.65,1937.72,2701.0,1937.84,1939.88,1936.65,1937.72,2701.0
2021-01-21 14:40:00,1936.67,1938.62,1935.15,1936.91,2300.0,1936.67,1938.62,1935.15,1936.91,2300.0
2021-01-21 14:50:00,1935.99,1945.62,1935.99,1944.87,2351.0,1935.99,1945.62,1935.99,1944.87,2351.0
2021-01-21 15:00:00,1944.58,1945.98,1939.25,1939.25,3561.0,1944.58,1945.98,1939.25,1939.25,3561.0
2021-01-21 15:10:00,1940.87,1943.44,1939.02,1939.56,3951.0,1940.87,1943.44,1939.02,1939.56,3951.0
2021-01-21 15:20:00,1940.4,1946.97,1940.4,1942.67,5280.0,1940.4,1946.97,1940.4,1942.67,5280.0
2021-01-21 15:30:00,1942.68,1950.0,1941.5,1950.0,5504.0,1942.68,1950.0,1941.5,1950.0,5504.0
2021-01-21 15:40:00,1954.75,1955.77,1944.96,1950.54,10428.0,1954.75,1955.77,1944.96,1950.54,10428.0
2021-01-21 15:50:00,1950.0,1950.0,1939.52,1943.89,12444.0,1950.0,1950.0,1939.52,1943.89,12444.0
2021-01-22 09:30:00,1953.27,1969.81,1930.88,1935.54,24925.0,1953.27,1969.81,1930.88,1935.54,24925.0
2021-01-22 09:40:00,1935.35,1943.16,1911.94,1940.01,17391.0,1935.35,1943.16,1911.94,1940.01,17391.0
2021-01-22 09:50:00,1936.0,1947.78,1926.88,1930.17,15578.0,1936.0,1947.78,1926.88,1930.17,15578.0
2021-01-22 10:00:00,1933.43,1933.44,1912.26,1926.03,11186.0,1933.43,1933.44,1912.26,1926.03,11186.0
2021-01-22 10:10:00,1926.08,1931.24,1914.27,1917.01,10682.0,1926.08,1931.24,1914.27,1917.01,10682.0
2021-01-22 10:20:00,1919.0,1925.98,1914.85,1918.13,5886.0,1919.0,1925.98,1914.85,1918.13,5886.0
2021-01-22 10:30:00,1919.0,1928.08,1912.0,1912.86,8640.0,1919.0,1928.08,1912.0,1912.86,8640.0
2021-01-22 10:40:00,1911.46,1918.97,1905.11,1905.11,11688.0,1911.46,1918.97,1905.11,1905.11,11688.0
2021-01-22 10:50:00,1905.66,1917.57,1903.67,1910.48,7288.0,1905.66,1917.57,1903.67,1910.48,7288.0
2021-01-22 11:00:00,1907.93,1912.39,1903.27,1912.23,5032.0,1907.93,1912.39,1903.27,1912.23,5032.0
2021-01-22 11:10:00,1910.25,1918.14,1906.37,1913.09,4040.0,1910.25,1918.14,1906.37,1913.09,4040.0
2021-01-22 11:20:00,1913.05,1916.39,1907.04,1912.29,3678.0,1913.05,1916.39,1907.04,1912.29,3678.0
2021-01-22 11:30:00,1912.62,1916.23,1909.15,1916.23,3334.0,1912.62,1916.23,1909.15,1916.23,3334.0
2021-01-22 11:40:00,1912.58,1923.98,1911.52,1922.88,3210.0,1912.58,1923.98,1911.52,1922.88,3210.0
2021-01-22 11:50:00,1922.99,1925.52,1920.59,1921.23,4109.0,1922.99,1925.52,1920.59,1921.23,4109.0
2021-01-22 12:00:00,1921.47,1927.76,1921.29,1925.0,1914.0,1921.47,1927.76,1921.29,1925.0,1914.0
2021-01-22 12:10:00,1927.23,1934.73,1927.18,1931.44,5660.0,1927.23,1934.73,1927.18,1931.44,5660.0
2021-01-22 12:20:00,1931.81,1934.4,1929.97,1930.23,3221.0,1931.81,1934.4,1929.97,1930.23,3221.0
2021-01-22 12:30:00,1930.23,1931.23,1925.43,1928.41,1512.0,1930.23,1931.23,1925.43,1928.41,1512.0
2021-01-22 12:40:00,1929.93,1936.0,1929.81,1936.0,2730.0,1929.93,1936.0,1929.81,1936.0,2730.0
2021-01-22 12:50:00,1938.02,1938.51,1933.76,1935.24,1967.0,1938.02,1938.51,1933.76,1935.24,1967.0
2021-01-22 13:00:00,1933.85,1943.9,1932.25,1939.22,3784.0,1933.85,1943.9,1932.25,1939.22,3784.0
2021-01-22 13:10:00,1941.84,1943.01,1928.72,1929.84,7822.0,1941.84,1943.01,1928.72,1929.84,7822.0
2021-01-22 13:20:00,1931.44,1937.99,1928.43,1934.9,2560.0,1931.44,1937.99,1928.43,1934.9,2560.0
2021-01-22 13:30:00,1934.96,1938.64,1934.96,1938.64,2500.0,1934.96,1938.64,1934.96,1938.64,2500.0
2021-01-22 13:40:00,1939.68,1945.42,1938.94,1941.94,2324.0,1939.68,1945.42,1938.94,1941.94,2324.0
2021-01-22 13:50:00,1942.28,1942.3,1938.31,1940.17,2961.0,1942.28,1942.3,1938.31,1940.17,2961.0
2021-01-22 14:00:00,1938.75,1943.34,1937.07,1943.33,2820.0,1938.75,1943.34,1937.07,1943.33,2820.0
2021-01-22 14:10:00,1943.51,1953.86,1942.23,1953.58,2326.0,1943.51,1953.86,1942.23,1953.58,2326.0
2021-01-22 14:20:00,1951.39,1956.98,1951.16,1956.98,3908.0,1951.39,1956.98,1951.16,1956.98,3908.0
2021-01-22 14:30:00,1955.16,1957.66,1951.0,1956.83,4229.0,1955.16,1957.66,1951.0,1956.83,4229.0
2021-01-22 14:40:00,1954.95,1959.5,1953.2,1959.5,7352.0,1954.95,1959.5,1953.2,1959.5,7352.0
2021-01-22 14:50:00,1958.86,1959.53,1954.77,1958.53,4237.0,1958.86,1959.53,1954.77,1958.53,4237.0
2021-01-22 15:00:00,1958.21,1958.24,1954.92,1956.26,2800.0,1958.21,1958.24,1954.92,1956.26,2800.0
2021-01-22 15:10:00,1956.26,1961.4,1953.24,1958.54,3127.0,1956.26,1961.4,1953.24,1958.54,3127.0
2021-01-22 15:20:00,1960.97,1962.96,1955.68,1958.85,6676.0,1960.97,1962.96,1955.68,1958.85,6676.0
2021-01-22 15:30:00,1957.47,1966.72,1956.75,1964.55,6100.0,1957.47,1966.72,1956.75,1964.55,6100.0
2021-01-22 15:40:00,1965.49,1971.01,1965.48,1966.89,4579.0,1965.49,1971.01,1965.48,1966.89,4579.0
2021-01-22 15:50:00,1970.0,1971.77,1964.9,1964.91,9297.0,1970.0,1971.77,1964.9,1964.91,9297.0
2021-01-25 09:30:00,2006.0,2012.8,1997.25,1999.21,18505.0,2006.0,2012.8,1997.25,1999.21,18505.0
2021-01-25 09:40:00,1995.86,2007.78,1976.25,1976.25,2547.0,1995.86,2007.78,1976.25,1976.25,2547.0
2021-01-25 09:50:00,1973.4,1980.84,1962.78,1962.78,7857.0,1973.4,1980.84,1962.78,1962.78,7857.0
2021-01-25 10:00:00,1960.15,1967.75,1934.77,1940.83,17825.0,1960.15,1967.75,1934.77,1940.83,17825.0
2021-01-25 10:10:00,1939.75,1956.47,1939.74,1948.0,8957.0,1939.75,1956.47,1939.74,1948.0,8957.0
2021-01-25 10:20:00,1950.02,1951.29,1930.69,1935.18,3708.0,1950.02,1951.29,1930.69,1935.18,3708.0
2021-01-25 10:30:00,1934.28,1940.0,1930.0,1937.03,4276.0,1934.28,1940.0,1930.0,1937.03,4276.0
2021-01-25 10:40:00,1937.66,1938.88,1924.05,1927.87,5119.0,1937.66,1938.88,1924.05,1927.87,5119.0
2021-01-25 10:50:00,1928.54,1928.54,1907.27,1910.54,7931.0,1928.54,1928.54,1907.27,1910.54,7931.0
2021-01-25 11:00:00,1909.44,1910.71,1863.85,1873.76,16873.0,1909.44,1910.71,1863.85,1873.76,16873.0
2021-01-25 11:10:00,1870.11,1901.01,1868.65,1895.55,16559.0,1870.11,1901.01,1868.65,1895.55,16559.0
2021-01-25 11:20:00,1899.91,1904.96,1888.16,1896.87,7648.0,1899.91,1904.96,1888.16,1896.87,7648.0
2021-01-25 11:30:00,1897.84,1906.97,1891.96,1905.29,4826.0,1897.84,1906.97,1891.96,1905.29,4826.0
2021-01-25 11:40:00,1905.59,1924.1,1902.88,1911.07,15205.0,1905.59,1924.1,1902.88,1911.07,15205.0
2021-01-25 11:50:00,1910.0,1915.05,1907.12,1909.0,4544.0,1910.0,1915.05,1907.12,1909.0,4544.0
2021-01-25 12:00:00,1909.25,1915.79,1904.56,1904.69,4201.0,1909.25,1915.79,1904.56,1904.69,4201.0
2021-01-25 12:10:00,1900.75,1900.76,1870.0,1870.03,13189.0,1900.75,1900.76,1870.0,1870.03,13189.0
2021-01-25 12:20:00,1878.99,1882.85,1868.4,1873.57,3102.0,1878.99,1882.85,1868.4,1873.57,3102.0
2021-01-25 12:30:00,1875.18,1883.51,1874.78,1877.18,3573.0,1875.18,1883.51,1874.78,1877.18,3573.0
2021-01-25 12:40:00,1879.19,1883.25,1876.99,1881.75,2399.0,1879.19,1883.25,1876.99,1881.75,2399.0
2021-01-25 12:50:00,1883.05,1894.02,1870.01,1892.15,6732.0,1883.05,1894.02,1870.01,1892.15,6732.0
2021-01-25 13:00:00,1887.95,1892.96,1882.0,1891.94,1091.0,1887.95,1892.96,1882.0,1891.94,1091.0
2021-01-25 13:10:00,1892.64,1897.7,1887.32,1887.32,800.0,1892.64,1897.7,1887.32,1887.32,800.0
2021-01-25 13:20:00,1885.01,1894.85,1884.85,1893.56,3787.0,1885.01,1894.85,1884.85,1893.56,3787.0
2021-01-25 13:30:00,1894.36,1894.37,1881.01,1881.78,3403.0,1894.36,1894.37,1881.01,1881.78,3403.0
2021-01-25 13:40:00,1886.41,1889.9,1880.17,1889.9,1391.0,1886.41,1889.9,1880.17,1889.9,1391.0
2021-01-25 13:50:00,1889.26,1890.0,1881.19,1881.19,1417.0,1889.26,1890.0,1881.19,1881.19,1417.0
2021-01-25 14:00:00,1881.83,1885.44,1876.99,1881.2,1300.0,1881.83,1885.44,1876.99,1881.2,1300.0
2021-01-25 14:10:00,1878.58,1881.37,1877.02,1881.37,1212.0,1878.58,1881.37,1877.02,1881.37,1212.0
2021-01-25 14:20:00,1880.86,1885.38,1877.38,1882.84,2458.0,1880.86,1885.38,1877.38,1882.84,2458.0
2021-01-25 14:30:00,1883.15,1893.09,1883.15,1883.66,2145.0,1883.15,1893.09,1883.15,1883.66,2145.0
2021-01-25 14:40:00,1882.6,1890.52,1882.59,1889.28,800.0,1882.6,1890.52,1882.59,1889.28,800.0
2021-01-25 14:50:00,1886.86,1887.03,1881.72,1885.07,1448.0,1886.86,1887.03,1881.72,1885.07,1448.0
2021-01-25 15:00:00,1883.96,1884.35,1874.31,1876.75,4995.0,1883.96,1884.35,1874.31,1876.75,4995.0
2021-01-25 15:10:00,1876.48,1882.23,1871.72,1882.22,3134.0,1876.48,1882.23,1871.72,1882.22,3134.0
2021-01-25 15:20:00,1882.04,1882.04,1878.74,1879.0,1300.0,1882.04,1882.04,1878.74,1879.0,1300.0
2021-01-25 15:30:00,1878.29,1879.83,1875.66,1878.78,2604.0,1878.29,1879.83,1875.66,1878.78,2604.0
2021-01-25 15:40:00,1878.0,1887.65,1878.0,1887.65,7754.0,1878.0,1887.65,1878.0,1887.65,7754.0
2021-01-25 15:50:00,1888.96,1888.96,1879.48,1884.05,13613.0,1888.96,1888.96,1879.48,1884.05,13613.0
2021-01-26 09:30:00,1900.76,1908.88,1870.02,1876.55,23039.0,1900.76,1908.88,1870.02,1876.55,23039.0
2021-01-26 09:40:00,1877.5,1879.11,1862.08,1870.25,5576.0,1877.5,1879.11,1862.08,1870.25,5576.0
2021-01-26 09:50:00,1867.21,1876.11,1863.76,1868.05,6488.0,1867.21,1876.11,1863.76,1868.05,6488.0
2021-01-26 10:00:00,1869.55,1872.07,1866.23,1866.56,4025.0,1869.55,1872.07,1866.23,1866.56,4025.0
2021-01-26 10:10:00,1865.01,1870.88,1853.98,1858.97,9844.0,1865.01,1870.88,1853.98,1858.97,9844.0
2021-01-26 10:20:00,1853.82,1866.34,1853.82,1862.43,3229.0,1853.82,1866.34,1853.82,1862.43,3229.0
2021-01-26 10:30:00,1863.63,1866.86,1855.69,1855.69,3640.0,1863.63,1866.86,1855.69,1855.69,3640.0
2021-01-26 10:40:00,1856.6,1859.53,1850.01,1854.68,2100.0,1856.6,1859.53,1850.01,1854.68,2100.0
2021-01-26 10:50:00,1851.38,1852.75,1836.03,1850.98,8191.0,1851.38,1852.75,1836.03,1850.98,8191.0
2021-01-26 11:00:00,1852.5,1852.5,1835.0,1839.47,6658.0,1852.5,1852.5,1835.0,1839.47,6658.0
2021-01-26 11:10:00,1846.19,1848.57,1839.14,1842.88,3120.0,1846.19,1848.57,1839.14,1842.88,3120.0
2021-01-26 11:20:00,1844.07,1844.07,1837.68,1838.09,2622.0,1844.07,1844.07,1837.68,1838.09,2622.0
2021-01-26 11:30:00,1836.0,1840.96,1833.5,1834.2,4488.0,1836.0,1840.96,1833.5,1834.2,4488.0
2021-01-26 11:40:00,1832.87,1833.86,1818.31,1825.05,8411.0,1832.87,1833.86,1818.31,1825.05,8411.0
2021-01-26 11:50:00,1824.37,1828.51,1816.11,1816.23,5170.0,1824.37,1828.51,1816.11,1816.23,5170.0
2021-01-26 12:00:00,1814.13,1819.77,1811.04,1813.91,8162.0,1814.13,1819.77,1811.04,1813.91,8162.0
2021-01-26 12:10:00,1813.91,1816.65,1813.9,1816.56,3870.0,1813.91,1816.65,1813.9,1816.56,3870.0
2021-01-26 12:20:00,1817.71,1823.46,1816.56,1821.0,2100.0,1817.71,1823.46,1816.56,1821.0,2100.0
2021-01-26 12:30:00,1823.54,1824.99,1820.65,1823.38,3897.0,1823.54,1824.99,1820.65,1823.38,3897.0
2021-01-26 12:40:00,1823.62,1828.75,1823.61,1827.75,1760.0,1823.62,1828.75,1823.61,1827.75,1760.0
2021-01-26 12:50:00,1831.35,1831.35,1823.0,1823.35,2200.0,1831.35,1831.35,1823.0,1823.35,2200.0
2021-01-26 13:00:00,1821.99,1822.16,1817.77,1820.31,3711.0,1821.99,1822.16,1817.77,1820.31,3711.0
2021-01-26 13:10:00,1818.09,1819.82,1813.04,1818.1,6370.0,1818.09,1819.82,1813.04,1818.1,6370.0
2021-01-26 13:20:00,1818.87,1822.59,1817.01,1821.24,3700.0,1818.87,1822.59,1817.01,1821.24,3700.0
2021-01-26 13:30:00,1821.63,1822.01,1810.1,1811.78,2733.0,1821.63,1822.01,1810.1,1811.78,2733.0
2021-01-26 13:40:00,1806.27,1809.5,1801.31,1803.13,4450.0,1806.27,1809.5,1801.31,1803.13,4450.0
2021-01-26 13:50:00,1801.92,1803.42,1796.39,1797.84,12731.0,1801.92,1803.42,1796.39,1797.84,12731.0
2021-01-26 14:00:00,1797.84,1800.09,1796.01,1797.99,8676.0,1797.84,1800.09,1796.01,1797.99,8676.0
2021-01-26 14:10:00,1798.31,1800.14,1794.02,1794.27,3707.0,1798.31,1800.14,1794.02,1794.27,3707.0
2021-01-26 14:20:00,1794.35,1797.31,1792.14,1794.56,4234.0,1794.35,1797.31,1792.14,1794.56,4234.0
2021-01-26 14:30:00,1793.15,1796.91,1793.14,1794.93,5677.0,1793.15,1796.91,1793.14,1794.93,5677.0
2021-01-26 14:40:00,1795.25,1795.42,1791.84,1793.46,13483.0,1795.25,1795.42,1791.84,1793.46,13483.0
2021-01-26 14:50:00,1793.68,1800.0,1793.2,1795.59,7446.0,1793.68,1800.0,1793.2,1795.59,7446.0
2021-01-26 15:00:00,1794.66,1797.91,1792.79,1793.22,6981.0,1794.66,1797.91,1792.79,1793.22,6981.0
2021-01-26 15:10:00,1792.86,1793.81,1786.0,1786.66,3147.0,1792.86,1793.81,1786.0,1786.66,3147.0
2021-01-26 15:20:00,1784.39,1788.22,1781.21,1788.22,6895.0,1784.39,1788.22,1781.21,1788.22,6895.0
2021-01-26 15:30:00,1788.0,1790.89,1784.1,1789.58,7946.0,1788.0,1790.89,1784.1,1789.58,7946.0
2021-01-26 15:40:00,1787.66,1792.94,1786.68,1789.0,49212.0,1787.66,1792.94,1786.68,1789.0,49212.0
2021-01-26 15:50:00,1790.0,1810.51,1788.47,1807.74,46992.0,1790.0,1810.51,1788.47,1807.74,46992.0
2021-01-27 09:30:00,1803.55,1803.55,1700.0,1740.64,45149.0,1803.55,1803.55,1700.0,1740.64,45149.0
2021-01-27 09:40:00,1739.84,1758.95,1731.12,1758.95,14647.0,1739.84,1758.95,1731.12,1758.95,14647.0
2021-01-27 09:50:00,1758.95,1775.03,1737.9,1773.84,7443.0,1758.95,1775.03,1737.9,1773.84,7443.0
2021-01-27 10:00:00,1769.12,1800.0,1769.12,1789.78,11012.0,1769.12,1800.0,1769.12,1789.78,11012.0
2021-01-27 10:10:00,1778.68,1792.61,1769.88,1778.79,4151.0,1778.68,1792.61,1769.88,1778.79,4151.0
2021-01-27 10:20:00,1782.82,1795.38,1777.99,1791.01,13521.0,1782.82,1795.38,1777.99,1791.01,13521.0
2021-01-27 10:30:00,1784.98,1798.75,1781.75,1791.51,13138.0,1784.98,1798.75,1781.75,1791.51,13138.0
2021-01-27 10:40:00,1786.09,1806.03,1786.09,1804.91,15686.0,1786.09,1806.03,1786.09,1804.91,15686.0
2021-01-27 10:50:00,1802.43,1825.99,1799.85,1825.48,16140.0,1802.43,1825.99,1799.85,1825.48,16140.0
2021-01-27 11:00:00,1820.27,1828.3,1800.02,1803.51,13134.0,1820.27,1828.3,1800.02,1803.51,13134.0
2021-01-27 11:10:00,1805.92,1810.0,1790.2,1790.2,3570.0,1805.92,1810.0,1790.2,1790.2,3570.0
2021-01-27 11:20:00,1790.27,1794.14,1771.48,1791.73,6596.0,1790.27,1794.14,1771.48,1791.73,6596.0
2021-01-27 11:30:00,1790.05,1791.21,1780.61,1788.95,8837.0,1790.05,1791.21,1780.61,1788.95,8837.0
2021-01-27 11:40:00,1791.82,1791.83,1778.91,1781.76,2350.0,1791.82,1791.83,1778.91,1781.76,2350.0
2021-01-27 11:50:00,1785.78,1787.06,1775.0,1777.52,3182.0,1785.78,1787.06,1775.0,1777.52,3182.0
2021-01-27 12:00:00,1778.11,1781.61,1775.33,1778.8,4800.0,1778.11,1781.61,1775.33,1778.8,4800.0
2021-01-27 12:10:00,1784.13,1805.0,1784.12,1800.01,3563.0,1784.13,1805.0,1784.12,1800.01,3563.0
2021-01-27 12:20:00,1800.01,1804.26,1790.87,1799.41,5200.0,1800.01,1804.26,1790.87,1799.41,5200.0
2021-01-27 12:30:00,1798.0,1798.99,1789.88,1798.99,3400.0,1798.0,1798.99,1789.88,1798.99,3400.0
2021-01-27 12:40:00,1797.75,1801.44,1784.99,1785.52,8227.0,1797.75,1801.44,1784.99,1785.52,8227.0
2021-01-27 12:50:00,1785.54,1787.52,1777.46,1780.23,13501.0,1785.54,1787.52,1777.46,1780.23,13501.0
2021-01-27 13:00:00,1778.72,1779.58,1765.0,1768.69,12858.0,1778.72,1779.58,1765.0,1768.69,12858.0
2021-01-27 13:10:00,1770.03,1771.91,1756.02,1757.32,12587.0,1770.03,1771.91,1756.02,1757.32,12587.0
2021-01-27 13:20:00,1756.06,1760.71,1753.29,1758.34,16322.0,1756.06,1760.71,1753.29,1758.34,16322.0
2021-01-27 13:30:00,1758.35,1763.94,1755.01,1761.38,13032.0,1758.35,1763.94,1755.01,1761.38,13032.0
2021-01-27 13:40:00,1760.67,1767.23,1760.4,1760.4,4597.0,1760.67,1767.23,1760.4,1760.4,4597.0
2021-01-27 13:50:00,1763.69,1776.4,1763.69,1766.89,4684.0,1763.69,1776.4,1763.69,1766.89,4684.0
2021-01-27 14:00:00,1770.67,1773.96,1763.85,1763.86,5303.0,1770.67,1773.96,1763.85,1763.86,5303.0
2021-01-27 14:10:00,1767.85,1769.85,1750.0,1754.07,6904.0,1767.85,1769.85,1750.0,1754.07,6904.0
2021-01-27 14:20:00,1756.05,1758.97,1752.48,1758.72,4813.0,1756.05,1758.97,1752.48,1758.72,4813.0
2021-01-27 14:30:00,1757.4,1759.04,1751.1,1753.1,9504.0,1757.4,1759.04,1751.1,1753.1,9504.0
2021-01-27 14:40:00,1753.1,1766.41,1747.85,1750.0,20886.0,1753.1,1766.41,1747.85,1750.0,20886.0
2021-01-27 14:50:00,1750.8,1750.8,1724.99,1735.18,16645.0,1750.8,1750.8,1724.99,1735.18,16645.0
2021-01-27 15:00:00,1737.39,1754.43,1733.12,1735.97,16417.0,1737.39,1754.43,1733.12,1735.97,16417.0
2021-01-27 15:10:00,1739.87,1744.95,1732.0,1742.91,15685.0,1739.87,1744.95,1732.0,1742.91,15685.0
2021-01-27 15:20:00,1740.08,1742.08,1723.71,1733.71,14246.0,1740.08,1742.08,1723.71,1733.71,14246.0
2021-01-27 15:30:00,1735.53,1735.53,1718.4,1731.09,25156.0,1735.53,1735.53,1718.4,1731.09,25156.0
2021-01-27 15:40:00,1728.67,1743.98,1727.64,1732.27,21552.0,1728.67,1743.98,1727.64,1732.27,21552.0
2021-01-27 15:50:00,1726.85,1737.74,1715.92,1717.45,63367.0,1726.85,1737.74,1715.92,1717.45,63367.0
2021-01-28 09:30:00,1770.02,1780.0,1732.71,1769.6,32630.0,1770.02,1780.0,1732.71,1769.6,32630.0
2021-01-28 09:40:00,1767.14,1775.01,1753.5,1760.61,14907.0,1767.14,1775.01,1753.5,1760.61,14907.0
2021-01-28 09:50:00,1763.93,1775.01,1752.8,1767.36,13713.0,1763.93,1775.01,1752.8,1767.36,13713.0
2021-01-28 10:00:00,1771.23,1789.95,1763.35,1783.93,15836.0,1771.23,1789.95,1763.35,1783.93,15836.0
2021-01-28 10:10:00,1784.0,1795.16,1781.25,1788.11,36234.0,1784.0,1795.16,1781.25,1788.11,36234.0
2021-01-28 10:20:00,1787.38,1794.13,1787.17,1792.69,10749.0,1787.38,1794.13,1787.17,1792.69,10749.0
2021-01-28 10:30:00,1792.55,1796.57,1788.48,1792.97,3541.0,1792.55,1796.57,1788.48,1792.97,3541.0
2021-01-28 10:40:00,1794.13,1794.13,1774.22,1794.0,5227.0,1794.13,1794.13,1774.22,1794.0,5227.0
2021-01-28 10:50:00,1793.83,1807.08,1793.83,1802.72,4371.0,1793.83,1807.08,1793.83,1802.72,4371.0
2021-01-28 11:00:00,1800.66,1810.0,1798.18,1798.19,4300.0,1800.66,1810.0,1798.18,1798.19,4300.0
2021-01-28 11:10:00,1795.68,1795.94,1788.0,1790.18,5116.0,1795.68,1795.94,1788.0,1790.18,5116.0
2021-01-28 11:20:00,1794.32,1803.98,1793.02,1800.33,7626.0,1794.32,1803.98,1793.02,1800.33,7626.0
2021-01-28 11:30:00,1800.16,1809.01,1796.74,1808.02,2450.0,1800.16,1809.01,1796.74,1808.02,2450.0
2021-01-28 11:40:00,1807.3,1808.74,1794.22,1808.74,2207.0,1807.3,1808.74,1794.22,1808.74,2207.0
2021-01-28 11:50:00,1808.51,1819.99,1807.12,1819.99,3063.0,1808.51,1819.99,1807.12,1819.99,3063.0
2021-01-28 12:00:00,1819.99,1819.99,1810.49,1812.21,1683.0,1819.99,1819.99,1810.49,1812.21,1683.0
2021-01-28 12:10:00,1809.41,1819.34,1809.24,1814.41,4400.0,1809.41,1819.34,1809.24,1814.41,4400.0
2021-01-28 12:20:00,1815.0,1820.0,1814.97,1817.47,4208.0,1815.0,1820.0,1814.97,1817.47,4208.0
2021-01-28 12:30:00,1818.98,1820.0,1809.5,1813.5,1585.0,1818.98,1820.0,1809.5,1813.5,1585.0
2021-01-28 12:40:00,1814.02,1819.11,1813.23,1819.11,2750.0,1814.02,1819.11,1813.23,1819.11,2750.0
2021-01-28 12:50:00,1816.26,1820.73,1815.0,1815.0,3814.0,1816.26,1820.73,1815.0,1815.0,3814.0
2021-01-28 13:00:00,1815.87,1824.33,1813.74,1817.97,4820.0,1815.87,1824.33,1813.74,1817.97,4820.0
2021-01-28 13:10:00,1818.91,1823.21,1815.49,1821.1,2000.0,1818.91,1823.21,1815.49,1821.1,2000.0
2021-01-28 13:20:00,1820.27,1823.73,1815.87,1821.81,3352.0,1820.27,1823.73,1815.87,1821.81,3352.0
2021-01-28 13:30:00,1823.0,1827.35,1814.08,1827.34,3125.0,1823.0,1827.35,1814.08,1827.34,3125.0
2021-01-28 13:40:00,1826.0,1843.01,1824.06,1832.23,4326.0,1826.0,1843.01,1824.06,1832.23,4326.0
2021-01-28 13:50:00,1834.71,1834.86,1822.89,1826.88,14065.0,1834.71,1834.86,1822.89,1826.88,14065.0
2021-01-28 14:00:00,1824.9,1824.9,1817.96,1820.07,4304.0,1824.9,1824.9,1817.96,1820.07,4304.0
2021-01-28 14:10:00,1820.0,1823.98,1819.18,1820.94,6427.0,1820.0,1823.98,1819.18,1820.94,6427.0
2021-01-28 14:20:00,1820.0,1829.19,1819.3,1828.87,4197.0,1820.0,1829.19,1819.3,1828.87,4197.0
2021-01-28 14:30:00,1828.87,1829.66,1824.77,1827.99,5608.0,1828.87,1829.66,1824.77,1827.99,5608.0
2021-01-28 14:40:00,1829.45,1839.93,1827.55,1837.19,3687.0,1829.45,1839.93,1827.55,1837.19,3687.0
2021-01-28 14:50:00,1837.88,1844.56,1832.72,1844.56,8096.0,1837.88,1844.56,1832.72,1844.56,8096.0
2021-01-28 15:00:00,1839.85,1842.64,1833.58,1839.73,4536.0,1839.85,1842.64,1833.58,1839.73,4536.0
2021-01-28 15:10:00,1841.23,1848.0,1838.71,1844.37,6164.0,1841.23,1848.0,1838.71,1844.37,6164.0
2021-01-28 15:20:00,1844.21,1848.07,1836.51,1837.35,14738.0,1844.21,1848.07,1836.51,1837.35,14738.0
2021-01-28 15:30:00,1838.9,1848.05,1830.84,1848.05,10126.0,1838.9,1848.05,1830.84,1848.05,10126.0
2021-01-28 15:40:00,1847.44,1850.97,1840.99,1840.99,18053.0,1847.44,1850.97,1840.99,1840.99,18053.0
2021-01-28 15:50:00,1840.99,1850.0,1840.93,1843.06,26343.0,1840.99,1850.0,1840.93,1843.06,26343.0
2021-01-29 09:30:00,1799.51,1833.16,1780.5,1784.05,65229.0,1799.51,1833.16,1780.5,1784.05,65229.0
2021-01-29 09:40:00,1780.25,1802.03,1775.04,1786.5,14868.0,1780.25,1802.03,1775.04,1786.5,14868.0
2021-01-29 09:50:00,1788.17,1791.24,1771.64,1779.89,14443.0,1788.17,1791.24,1771.64,1779.89,14443.0
2021-01-29 10:00:00,1783.07,1793.37,1776.14,1783.07,7871.0,1783.07,1793.37,1776.14,1783.07,7871.0
2021-01-29 10:10:00,1781.15,1797.67,1781.14,1790.03,8024.0,1781.15,1797.67,1781.14,1790.03,8024.0
2021-01-29 10:20:00,1788.42,1809.0,1781.9,1788.0,12628.0,1788.42,1809.0,1781.9,1788.0,12628.0
2021-01-29 10:30:00,1791.41,1795.99,1777.86,1782.45,17333.0,1791.41,1795.99,1777.86,1782.45,17333.0
2021-01-29 10:40:00,1784.34,1786.3,1773.86,1785.0,8517.0,1784.34,1786.3,1773.86,1785.0,8517.0
2021-01-29 10:50:00,1783.35,1789.1,1780.01,1788.91,5014.0,1783.35,1789.1,1780.01,1788.91,5014.0
2021-01-29 11:00:00,1789.1,1791.46,1782.0,1786.51,7112.0,1789.1,1791.46,1782.0,1786.51,7112.0
2021-01-29 11:10:00,1787.63,1792.6,1782.07,1788.04,3655.0,1787.63,1792.6,1782.07,1788.04,3655.0
2021-01-29 11:20:00,1786.38,1793.63,1783.06,1785.02,6254.0,1786.38,1793.63,1783.06,1785.02,6254.0
2021-01-29 11:30:00,1785.01,1790.0,1782.91,1784.77,5411.0,1785.01,1790.0,1782.91,1784.77,5411.0
2021-01-29 11:40:00,1789.11,1791.07,1784.31,1788.4,1827.0,1789.11,1791.07,1784.31,1788.4,1827.0
2021-01-29 11:50:00,1786.71,1789.49,1784.31,1788.08,2200.0,1786.71,1789.49,1784.31,1788.08,2200.0
2021-01-29 12:00:00,1788.66,1793.69,1787.5,1789.02,1227.0,1788.66,1793.69,1787.5,1789.02,1227.0
2021-01-29 12:10:00,1790.78,1790.82,1779.92,1782.21,7230.0,1790.78,1790.82,1779.92,1782.21,7230.0
2021-01-29 12:20:00,1782.07,1786.4,1774.11,1783.37,14654.0,1782.07,1786.4,1774.11,1783.37,14654.0
2021-01-29 12:30:00,1778.56,1780.0,1750.0,1750.0,8412.0,1778.56,1780.0,1750.0,1750.0,8412.0
2021-01-29 12:40:00,1755.98,1760.38,1745.45,1749.62,5530.0,1755.98,1760.38,1745.45,1749.62,5530.0
2021-01-29 12:50:00,1744.14,1765.42,1744.14,1763.11,5555.0,1744.14,1765.42,1744.14,1763.11,5555.0
2021-01-29 13:00:00,1760.93,1767.85,1758.03,1766.49,3085.0,1760.93,1767.85,1758.03,1766.49,3085.0
2021-01-29 13:10:00,1768.32,1769.65,1754.01,1757.5,8025.0,1768.32,1769.65,1754.01,1757.5,8025.0
2021-01-29 13:20:00,1760.96,1775.41,1759.38,1773.7,4139.0,1760.96,1775.41,1759.38,1773.7,4139.0
2021-01-29 13:30:00,1771.45,1775.0,1756.77,1768.45,6883.0,1771.45,1775.0,1756.77,1768.45,6883.0
2021-01-29 13:40:00,1766.3,1769.45,1759.41,1764.72,4873.0,1766.3,1769.45,1759.41,1764.72,4873.0
2021-01-29 13:50:00,1767.99,1767.99,1755.85,1755.85,4362.0,1767.99,1767.99,1755.85,1755.85,4362.0
2021-01-29 14:00:00,1761.64,1773.0,1759.24,1770.19,3427.0,1761.64,1773.0,1759.24,1770.19,3427.0
2021-01-29 14:10:00,1769.63,1772.55,1763.67,1771.58,4050.0,1769.63,1772.55,1763.67,1771.58,4050.0
2021-01-29 14:20:00,1773.32,1780.97,1770.21,1779.49,3600.0,1773.32,1780.97,1770.21,1779.49,3600.0
2021-01-29 14:30:00,1776.03,1778.04,1768.17,1768.17,3100.0,1776.03,1778.04,1768.17,1768.17,3100.0
2021-01-29 14:40:00,1768.16,1776.85,1764.5,1772.83,3178.0,1768.16,1776.85,1764.5,1772.83,3178.0
2021-01-29 14:50:00,1774.44,1774.95,1764.25,1768.99,2603.0,1774.44,1774.95,1764.25,1768.99,2603.0
2021-01-29 15:00:00,1768.51,1785.84,1768.5,1780.91,4940.0,1768.51,1785.84,1768.5,1780.91,4940.0
2021-01-29 15:10:00,1781.17,1792.0,1779.84,1786.75,8256.0,1781.17,1792.0,1779.84,1786.75,8256.0
2021-01-29 15:20:00,1788.31,1791.55,1784.94,1785.3,4102.0,1788.31,1791.55,1784.94,1785.3,4102.0
2021-01-29 15:30:00,1785.21,1800.0,1785.11,1788.58,8725.0,1785.21,1800.0,1785.11,1788.58,8725.0
2021-01-29 15:40:00,1788.62,1791.61,1782.0,1790.31,19922.0,1788.62,1791.61,1782.0,1790.31,19922.0
2021-01-29 15:50:00,1791.63,1800.0,1776.41,1781.34,32880.0,1791.63,1800.0,1776.41,1781.34,32880.0
2021-02-01 09:30:00,1812.58,1847.98,1810.0,1830.5,19910.0,1812.58,1847.98,1810.0,1830.5,19910.0
2021-02-01 09:40:00,1838.86,1855.36,1831.19,1839.15,23600.0,1838.86,1855.36,1831.19,1839.15,23600.0
2021-02-01 09:50:00,1838.82,1850.0,1825.74,1839.26,22200.0,1838.82,1850.0,1825.74,1839.26,22200.0
2021-02-01 10:00:00,1843.96,1870.0,1839.51,1847.34,18202.0,1843.96,1870.0,1839.51,1847.34,18202.0
2021-02-01 10:10:00,1847.73,1864.36,1847.73,1855.12,6401.0,1847.73,1864.36,1847.73,1855.12,6401.0
2021-02-01 10:20:00,1855.14,1877.96,1853.94,1871.17,9922.0,1855.14,1877.96,1853.94,1871.17,9922.0
2021-02-01 10:30:00,1871.36,1874.71,1864.88,1866.15,6251.0,1871.36,1874.71,1864.88,1866.15,6251.0
2021-02-01 10:40:00,1871.44,1873.95,1863.53,1873.95,6300.0,1871.44,1873.95,1863.53,1873.95,6300.0
2021-02-01 10:50:00,1869.61,1869.93,1849.3,1860.0,6934.0,1869.61,1869.93,1849.3,1860.0,6934.0
2021-02-01 11:00:00,1863.81,1875.37,1857.81,1874.01,9694.0,1863.81,1875.37,1857.81,1874.01,9694.0
2021-02-01 11:10:00,1873.87,1878.49,1866.06,1870.66,4303.0,1873.87,1878.49,1866.06,1870.66,4303.0
2021-02-01 11:20:00,1869.74,1879.99,1869.74,1872.57,3086.0,1869.74,1879.99,1869.74,1872.57,3086.0
2021-02-01 11:30:00,1875.0,1875.01,1870.14,1872.8,2100.0,1875.0,1875.01,1870.14,1872.8,2100.0
2021-02-01 11:40:00,1875.0,1880.0,1874.7,1878.01,4071.0,1875.0,1880.0,1874.7,1878.01,4071.0
2021-02-01 11:50:00,1876.86,1878.87,1874.31,1875.64,4011.0,1876.86,1878.87,1874.31,1875.64,4011.0
2021-02-01 12:00:00,1875.88,1893.99,1875.29,1892.23,19897.0,1875.88,1893.99,1875.29,1892.23,19897.0
2021-02-01 12:10:00,1892.84,1893.7,1886.05,1890.03,9023.0,1892.84,1893.7,1886.05,1890.03,9023.0
2021-02-01 12:20:00,1892.65,1895.3,1890.51,1890.88,4461.0,1892.65,1895.3,1890.51,1890.88,4461.0
2021-02-01 12:30:00,1890.47,1892.67,1886.0,1890.59,2566.0,1890.47,1892.67,1886.0,1890.59,2566.0
2021-02-01 12:40:00,1890.61,1891.97,1885.62,1887.86,4689.0,1890.61,1891.97,1885.62,1887.86,4689.0
2021-02-01 12:50:00,1890.1,1896.99,1890.09,1896.99,2809.0,1890.1,1896.99,1890.09,1896.99,2809.0
2021-02-01 13:00:00,1894.71,1895.01,1890.39,1894.0,1355.0,1894.71,1895.01,1890.39,1894.0,1355.0
2021-02-01 13:10:00,1892.12,1895.39,1890.8,1895.25,1471.0,1892.12,1895.39,1890.8,1895.25,1471.0
2021-02-01 13:20:00,1898.88,1903.71,1895.65,1895.91,2509.0,1898.88,1903.71,1895.65,1895.91,2509.0
2021-02-01 13:30:00,1899.16,1899.17,1890.75,1894.48,2222.0,1899.16,1899.17,1890.75,1894.48,2222.0
2021-02-01 13:40:00,1892.0,1895.94,1890.31,1891.0,3889.0,1892.0,1895.94,1890.31,1891.0,3889.0
2021-02-01 13:50:00,1890.12,1896.87,1890.11,1893.74,1144.0,1890.12,1896.87,1890.11,1893.74,1144.0
2021-02-01 14:00:00,1899.04,1899.04,1890.29,1895.33,3084.0,1899.04,1899.04,1890.29,1895.33,3084.0
2021-02-01 14:10:00,1897.93,1900.0,1894.37,1900.0,1150.0,1897.93,1900.0,1894.37,1900.0,1150.0
2021-02-01 14:20:00,1896.36,1901.17,1896.36,1901.17,2971.0,1896.36,1901.17,1896.36,1901.17,2971.0
2021-02-01 14:30:00,1901.45,1902.75,1896.24,1899.97,3194.0,1901.45,1902.75,1896.24,1899.97,3194.0
2021-02-01 14:40:00,1899.98,1900.0,1897.08,1897.59,2610.0,1899.98,1900.0,1897.08,1897.59,2610.0
2021-02-01 14:50:00,1899.32,1899.99,1894.07,1894.76,4337.0,1899.32,1899.99,1894.07,1894.76,4337.0
2021-02-01 15:00:00,1895.93,1895.93,1886.45,1887.44,8802.0,1895.93,1895.93,1886.45,1887.44,8802.0
2021-02-01 15:10:00,1889.12,1889.12,1879.01,1883.28,4322.0,1889.12,1889.12,1879.01,1883.28,4322.0
2021-02-01 15:20:00,1883.96,1889.04,1883.61,1887.09,4238.0,1883.96,1889.04,1883.61,1887.09,4238.0
2021-02-01 15:30:00,1887.39,1893.0,1886.54,1888.44,5071.0,1887.39,1893.0,1886.54,1888.44,5071.0
2021-02-01 15:40:00,1886.49,1889.19,1879.14,1888.11,8154.0,1886.49,1889.19,1879.14,1888.11,8154.0
2021-02-01 15:50:00,1889.17,1900.13,1887.1,1894.89,24870.0,1889.17,1900.13,1887.1,1894.89,24870.0
2021-02-02 09:30:00,1915.81,1938.59,1899.1,1907.12,19763.0,1915.81,1938.59,1899.1,1907.12,19763.0
2021-02-02 09:40:00,1907.09,1917.09,1880.5,1880.5,11909.0,1907.09,1917.09,1880.5,1880.5,11909.0
2021-02-02 09:50:00,1880.0,1882.73,1857.41,1861.56,12765.0,1880.0,1882.73,1857.41,1861.56,12765.0
2021-02-02 10:00:00,1865.29,1871.52,1857.5,1858.98,5240.0,1865.29,1871.52,1857.5,1858.98,5240.0
2021-02-02 10:10:00,1860.97,1867.67,1857.21,1863.37,3259.0,1860.97,1867.67,1857.21,1863.37,3259.0
2021-02-02 10:20:00,1866.85,1868.08,1850.77,1853.48,6554.0,1866.85,1868.08,1850.77,1853.48,6554.0
2021-02-02 10:30:00,1855.99,1866.0,1852.0,1865.99,4810.0,1855.99,1866.0,1852.0,1865.99,4810.0
2021-02-02 10:40:00,1865.0,1873.78,1856.2,1873.78,3791.0,1865.0,1873.78,1856.2,1873.78,3791.0
2021-02-02 10:50:00,1874.31,1885.94,1872.17,1880.0,3540.0,1874.31,1885.94,1872.17,1880.0,3540.0
2021-02-02 11:00:00,1882.01,1882.01,1864.99,1865.0,2316.0,1882.01,1882.01,1864.99,1865.0,2316.0
2021-02-02 11:10:00,1868.59,1879.98,1866.96,1877.93,2116.0,1868.59,1879.98,1866.96,1877.93,2116.0
2021-02-02 11:20:00,1877.41,1878.0,1872.5,1874.01,2100.0,1877.41,1878.0,1872.5,1874.01,2100.0
2021-02-02 11:30:00,1875.02,1875.54,1870.05,1870.05,506.0,1875.02,1875.54,1870.05,1870.05,506.0
2021-02-02 11:40:00,1874.83,1894.39,1874.83,1893.97,6314.0,1874.83,1894.39,1874.83,1893.97,6314.0
2021-02-02 11:50:00,1891.1,1892.97,1884.6,1892.79,2739.0,1891.1,1892.97,1884.6,1892.79,2739.0
2021-02-02 12:00:00,1891.96,1895.01,1885.19,1893.52,1517.0,1891.96,1895.01,1885.19,1893.52,1517.0
2021-02-02 12:10:00,1891.61,1899.66,1891.49,1899.66,1605.0,1891.61,1899.66,1891.49,1899.66,1605.0
2021-02-02 12:20:00,1900.0,1905.36,1899.0,1904.01,6521.0,1900.0,1905.36,1899.0,1904.01,6521.0
2021-02-02 12:30:00,1903.13,1903.5,1899.27,1901.24,3860.0,1903.13,1903.5,1899.27,1901.24,3860.0
2021-02-02 12:40:00,1898.71,1898.71,1891.85,1893.1,1058.0,1898.71,1898.71,1891.85,1893.1,1058.0
2021-02-02 12:50:00,1895.59,1895.59,1895.38,1895.38,265.0,1895.59,1895.59,1895.38,1895.38,265.0
2021-02-02 13:00:00,1901.41,1901.41,1898.25,1899.19,1217.0,1901.41,1901.41,1898.25,1899.19,1217.0
2021-02-02 13:10:00,1897.82,1902.3,1895.0,1895.0,3772.0,1897.82,1902.3,1895.0,1895.0,3772.0
2021-02-02 13:20:00,1897.55,1898.51,1895.13,1897.25,3300.0,1897.55,1898.51,1895.13,1897.25,3300.0
2021-02-02 13:30:00,1900.0,1904.5,1898.3,1902.6,3051.0,1900.0,1904.5,1898.3,1902.6,3051.0
2021-02-02 13:40:00,1902.61,1904.62,1899.95,1901.02,3320.0,1902.61,1904.62,1899.95,1901.02,3320.0
2021-02-02 13:50:00,1904.0,1904.0,1900.05,1900.61,5190.0,1904.0,1904.0,1900.05,1900.61,5190.0
2021-02-02 14:00:00,1901.63,1902.64,1900.18,1900.18,1800.0,1901.63,1902.64,1900.18,1900.18,1800.0
2021-02-02 14:10:00,1899.94,1902.9,1897.77,1901.01,4150.0,1899.94,1902.9,1897.77,1901.01,4150.0
2021-02-02 14:20:00,1901.15,1901.26,1897.11,1901.1,1654.0,1901.15,1901.26,1897.11,1901.1,1654.0
2021-02-02 14:30:00,1900.55,1902.81,1898.84,1899.66,1950.0,1900.55,1902.81,1898.84,1899.66,1950.0
2021-02-02 14:40:00,1898.18,1905.0,1897.19,1903.81,8400.0,1898.18,1905.0,1897.19,1903.81,8400.0
2021-02-02 14:50:00,1904.67,1906.0,1901.96,1903.48,1943.0,1904.67,1906.0,1901.96,1903.48,1943.0
2021-02-02 15:00:00,1903.52,1905.99,1902.45,1902.91,1200.0,1903.52,1905.99,1902.45,1902.91,1200.0
2021-02-02 15:10:00,1902.49,1904.0,1899.03,1903.99,4100.0,1902.49,1904.0,1899.03,1903.99,4100.0
2021-02-02 15:20:00,1902.93,1904.01,1900.14,1904.01,1883.0,1902.93,1904.01,1900.14,1904.01,1883.0
2021-02-02 15:30:00,1904.73,1907.74,1898.66,1904.91,6725.0,1904.73,1907.74,1898.66,1904.91,6725.0
2021-02-02 15:40:00,1905.39,1905.99,1899.29,1901.58,7630.0,1905.39,1905.99,1899.29,1901.58,7630.0
2021-02-02 15:50:00,1901.63,1910.38,1901.63,1909.99,6440.0,1901.63,1910.38,1901.63,1909.99,6440.0
2021-02-03 09:30:00,1934.99,1934.99,1890.34,1899.86,11786.0,1934.99,1934.99,1890.34,1899.86,11786.0
2021-02-03 09:40:00,1900.86,1900.86,1879.92,1886.24,4722.0,1900.86,1900.86,1879.92,1886.24,4722.0
2021-02-03 09:50:00,1891.03,1902.0,1883.39,1902.0,3739.0,1891.03,1902.0,1883.39,1902.0,3739.0
2021-02-03 10:00:00,1905.1,1905.1,1882.74,1895.05,3080.0,1905.1,1905.1,1882.74,1895.05,3080.0
2021-02-03 10:10:00,1896.95,1896.95,1880.99,1881.67,4900.0,1896.95,1896.95,1880.99,1881.67,4900.0
2021-02-03 10:20:00,1881.77,1883.69,1867.08,1873.0,6689.0,1881.77,1883.69,1867.08,1873.0,6689.0
2021-02-03 10:30:00,1869.81,1883.2,1869.8,1878.51,2783.0,1869.81,1883.2,1869.8,1878.51,2783.0
2021-02-03 10:40:00,1885.0,1898.43,1883.0,1885.2,1325.0,1885.0,1898.43,1883.0,1885.2,1325.0
2021-02-03 10:50:00,1882.94,1894.31,1882.94,1894.3,2395.0,1882.94,1894.31,1882.94,1894.3,2395.0
2021-02-03 11:00:00,1889.34,1892.65,1888.12,1891.78,1500.0,1889.34,1892.65,1888.12,1891.78,1500.0
2021-02-03 11:10:00,1890.9,1891.94,1884.51,1891.94,2100.0,1890.9,1891.94,1884.51,1891.94,2100.0
2021-02-03 11:20:00,1893.71,1893.82,1889.43,1889.43,1400.0,1893.71,1893.82,1889.43,1889.43,1400.0
2021-02-03 11:30:00,1886.15,1889.96,1884.79,1889.96,1200.0,1886.15,1889.96,1884.79,1889.96,1200.0
2021-02-03 11:40:00,1887.68,1892.55,1887.68,1891.27,1932.0,1887.68,1892.55,1887.68,1891.27,1932.0
2021-02-03 11:50:00,1890.79,1890.79,1883.34,1885.07,595.0,1890.79,1890.79,1883.34,1885.07,595.0
2021-02-03 12:00:00,1885.75,1889.7,1883.76,1883.76,1131.0,1885.75,1889.7,1883.76,1883.76,1131.0
2021-02-03 12:10:00,1885.06,1886.36,1882.26,1882.26,1030.0,1885.06,1886.36,1882.26,1882.26,1030.0
2021-02-03 12:20:00,1884.83,1884.84,1883.27,1884.63,620.0,1884.83,1884.84,1883.27,1884.63,620.0
2021-02-03 12:30:00,1886.66,1886.66,1880.45,1881.07,600.0,1886.66,1886.66,1880.45,1881.07,600.0
2021-02-03 12:40:00,1885.94,1888.71,1883.32,1887.51,1670.0,1885.94,1888.71,1883.32,1887.51,1670.0
2021-02-03 12:50:00,1888.0,1891.46,1886.39,1891.46,1800.0,1888.0,1891.46,1886.39,1891.46,1800.0
2021-02-03 13:00:00,1889.95,1892.67,1888.37,1891.48,1700.0,1889.95,1892.67,1888.37,1891.48,1700.0
2021-02-03 13:10:00,1890.01,1891.03,1887.52,1887.52,1500.0,1890.01,1891.03,1887.52,1887.52,1500.0
2021-02-03 13:20:00,1888.45,1895.22,1888.4,1893.54,3559.0,1888.45,1895.22,1888.4,1893.54,3559.0
2021-02-03 13:30:00,1893.81,1899.91,1893.81,1899.91,2944.0,1893.81,1899.91,1893.81,1899.91,2944.0
2021-02-03 13:40:00,1899.91,1905.2,1899.91,1905.19,3461.0,1899.91,1905.2,1899.91,1905.19,3461.0
2021-02-03 13:50:00,1902.25,1904.76,1896.77,1897.99,2020.0,1902.25,1904.76,1896.77,1897.99,2020.0
2021-02-03 14:00:00,1898.15,1903.7,1897.87,1899.97,3826.0,1898.15,1903.7,1897.87,1899.97,3826.0
2021-02-03 14:10:00,1896.55,1896.56,1885.05,1891.52,2000.0,1896.55,1896.56,1885.05,1891.52,2000.0
2021-02-03 14:20:00,1888.31,1891.13,1884.99,1887.38,1300.0,1888.31,1891.13,1884.99,1887.38,1300.0
2021-02-03 14:30:00,1887.22,1887.54,1884.99,1886.58,1200.0,1887.22,1887.54,1884.99,1886.58,1200.0
2021-02-03 14:40:00,1884.1,1885.23,1878.16,1879.58,3002.0,1884.1,1885.23,1878.16,1879.58,3002.0
2021-02-03 14:50:00,1879.1,1880.76,1875.95,1878.32,3150.0,1879.1,1880.76,1875.95,1878.32,3150.0
2021-02-03 15:00:00,1877.11,1880.14,1875.77,1879.96,800.0,1877.11,1880.14,1875.77,1879.96,800.0
2021-02-03 15:10:00,1877.96,1879.29,1868.99,1869.01,1528.0,1877.96,1879.29,1868.99,1869.01,1528.0
2021-02-03 15:20:00,1866.8,1873.0,1863.27,1863.27,3848.0,1866.8,1873.0,1863.27,1863.27,3848.0
2021-02-03 15:30:00,1863.69,1872.02,1863.6,1870.08,3000.0,1863.69,1872.02,1863.6,1870.08,3000.0
2021-02-03 15:40:00,1871.98,1874.08,1870.78,1873.42,1917.0,1871.98,1874.08,1870.78,1873.42,1917.0
2021-02-03 15:50:00,1877.26,1877.26,1869.13,1870.51,10062.0,1877.26,1877.26,1869.13,1870.51,10062.0
2021-02-04 09:30:00,1905.0,1905.0,1860.0,1877.4,12877.0,1905.0,1905.0,1860.0,1877.4,12877.0
2021-02-04 09:40:00,1880.11,1890.0,1869.6,1888.74,6147.0,1880.11,1890.0,1869.6,1888.74,6147.0
2021-02-04 09:50:00,1883.16,1893.02,1883.16,1892.9,1827.0,1883.16,1893.02,1883.16,1892.9,1827.0
2021-02-04 10:00:00,1890.5,1894.52,1880.15,1884.24,2950.0,1890.5,1894.52,1880.15,1884.24,2950.0
2021-02-04 10:10:00,1884.62,1888.67,1881.4,1881.53,1566.0,1884.62,1888.67,1881.4,1881.53,1566.0
2021-02-04 10:20:00,1887.56,1894.89,1884.08,1890.0,4110.0,1887.56,1894.89,1884.08,1890.0,4110.0
2021-02-04 10:30:00,1890.0,1896.98,1884.99,1894.12,1576.0,1890.0,1896.98,1884.99,1894.12,1576.0
2021-02-04 10:40:00,1891.04,1894.29,1891.04,1892.48,950.0,1891.04,1894.29,1891.04,1892.48,950.0
2021-02-04 10:50:00,1895.76,1901.0,1894.68,1898.29,1500.0,1895.76,1901.0,1894.68,1898.29,1500.0
2021-02-04 11:00:00,1898.0,1899.58,1892.99,1894.25,1160.0,1898.0,1899.58,1892.99,1894.25,1160.0
2021-02-04 11:10:00,1892.51,1894.87,1883.07,1890.65,2855.0,1892.51,1894.87,1883.07,1890.65,2855.0
2021-02-04 11:20:00,1889.78,1890.88,1884.9,1888.4,1100.0,1889.78,1890.88,1884.9,1888.4,1100.0
2021-02-04 11:30:00,1887.79,1887.79,1885.7,1886.17,320.0,1887.79,1887.79,1885.7,1886.17,320.0
2021-02-04 11:40:00,1884.5,1884.64,1884.49,1884.49,400.0,1884.5,1884.64,1884.49,1884.49,400.0
2021-02-04 11:50:00,1884.49,1884.49,1884.49,1884.49,0.0,1884.49,1884.49,1884.49,1884.49,0.0
2021-02-04 12:00:00,1883.72,1888.98,1883.71,1888.98,1200.0,1883.72,1888.98,1883.71,1888.98,1200.0
2021-02-04 12:10:00,1890.0,1894.96,1887.74,1891.05,1399.0,1890.0,1894.96,1887.74,1891.05,1399.0
2021-02-04 12:20:00,1892.0,1899.79,1890.24,1897.81,4125.0,1892.0,1899.79,1890.24,1897.81,4125.0
2021-02-04 12:30:00,1900.0,1900.24,1897.93,1899.87,1289.0,1900.0,1900.24,1897.93,1899.87,1289.0
2021-02-04 12:40:00,1900.98,1900.98,1897.15,1897.16,1000.0,1900.98,1900.98,1897.15,1897.16,1000.0
2021-02-04 12:50:00,1891.31,1893.71,1887.68,1893.25,1100.0,1891.31,1893.71,1887.68,1893.25,1100.0
2021-02-04 13:00:00,1897.0,1903.0,1896.89,1903.0,757.0,1897.0,1903.0,1896.89,1903.0,757.0
2021-02-04 13:10:00,1899.17,1912.33,1899.17,1906.0,4823.0,1899.17,1912.33,1899.17,1906.0,4823.0
2021-02-04 13:20:00,1907.3,1910.89,1905.81,1905.81,1195.0,1907.3,1910.89,1905.81,1905.81,1195.0
2021-02-04 13:30:00,1906.86,1907.01,1900.99,1902.78,1544.0,1906.86,1907.01,1900.99,1902.78,1544.0
2021-02-04 13:40:00,1902.93,1905.0,1900.59,1901.88,700.0,1902.93,1905.0,1900.59,1901.88,700.0
2021-02-04 13:50:00,1898.22,1901.95,1895.32,1896.8,1200.0,1898.22,1901.95,1895.32,1896.8,1200.0
2021-02-04 14:00:00,1899.89,1899.93,1899.89,1899.93,200.0,1899.89,1899.93,1899.89,1899.93,200.0
2021-02-04 14:10:00,1895.72,1895.72,1895.25,1895.26,206.0,1895.72,1895.72,1895.25,1895.26,206.0
2021-02-04 14:20:00,1893.07,1896.95,1892.99,1894.17,1130.0,1893.07,1896.95,1892.99,1894.17,1130.0
2021-02-04 14:30:00,1896.5,1897.34,1894.04,1897.33,700.0,1896.5,1897.34,1894.04,1897.33,700.0
2021-02-04 14:40:00,1896.87,1898.81,1894.98,1897.02,416.0,1896.87,1898.81,1894.98,1897.02,416.0
2021-02-04 14:50:00,1895.5,1899.4,1895.5,1895.5,600.0,1895.5,1899.4,1895.5,1895.5,600.0
2021-02-04 15:00:00,1897.3,1899.76,1896.12,1898.47,1100.0,1897.3,1899.76,1896.12,1898.47,1100.0
2021-02-04 15:10:00,1897.32,1897.9,1894.83,1895.35,1769.0,1897.32,1897.9,1894.83,1895.35,1769.0
2021-02-04 15:20:00,1896.27,1896.28,1893.31,1895.52,1400.0,1896.27,1896.28,1893.31,1895.52,1400.0
2021-02-04 15:30:00,1894.81,1899.99,1894.8,1899.31,3200.0,1894.81,1899.99,1894.8,1899.31,3200.0
2021-02-04 15:40:00,1899.77,1902.8,1895.6,1897.27,4136.0,1899.77,1902.8,1895.6,1897.27,4136.0
2021-02-04 15:50:00,1899.0,1905.75,1885.17,1896.15,24519.0,1899.0,1905.75,1885.17,1896.15,24519.0
2021-02-05 09:30:00,1908.1,1925.0,1895.73,1909.47,14427.0,1908.1,1925.0,1895.73,1909.47,14427.0
2021-02-05 09:40:00,1911.09,1938.5,1911.08,1925.03,13344.0,1911.09,1938.5,1911.08,1925.03,13344.0
2021-02-05 09:50:00,1924.84,1932.27,1919.01,1919.45,4730.0,1924.84,1932.27,1919.01,1919.45,4730.0
2021-02-05 10:00:00,1919.01,1928.92,1918.08,1922.93,6085.0,1919.01,1928.92,1918.08,1922.93,6085.0
2021-02-05 10:10:00,1923.05,1923.05,1907.39,1912.02,4437.0,1923.05,1923.05,1907.39,1912.02,4437.0
2021-02-05 10:20:00,1913.03,1913.63,1905.26,1905.26,6763.0,1913.03,1913.63,1905.26,1905.26,6763.0
2021-02-05 10:30:00,1907.17,1907.17,1898.08,1899.58,4125.0,1907.17,1907.17,1898.08,1899.58,4125.0
2021-02-05 10:40:00,1899.0,1909.06,1896.41,1905.05,2600.0,1899.0,1909.06,1896.41,1905.05,2600.0
2021-02-05 10:50:00,1908.88,1910.73,1904.58,1908.49,2238.0,1908.88,1910.73,1904.58,1908.49,2238.0
2021-02-05 11:00:00,1913.34,1913.94,1908.59,1909.4,1400.0,1913.34,1913.94,1908.59,1909.4,1400.0
2021-02-05 11:10:00,1907.21,1907.84,1902.27,1902.28,1300.0,1907.21,1907.84,1902.27,1902.28,1300.0
2021-02-05 11:20:00,1902.33,1907.6,1902.0,1902.0,800.0,1902.33,1907.6,1902.0,1902.0,800.0
2021-02-05 11:30:00,1903.98,1906.2,1902.43,1903.83,2050.0,1903.98,1906.2,1902.43,1903.83,2050.0
2021-02-05 11:40:00,1905.15,1917.67,1902.79,1909.44,2078.0,1905.15,1917.67,1902.79,1909.44,2078.0
2021-02-05 11:50:00,1912.2,1918.67,1911.87,1914.56,2230.0,1912.2,1918.67,1911.87,1914.56,2230.0
2021-02-05 12:00:00,1912.96,1918.13,1912.36,1918.13,2530.0,1912.96,1918.13,1912.36,1918.13,2530.0
2021-02-05 12:10:00,1915.98,1917.44,1911.43,1913.93,1900.0,1915.98,1917.44,1911.43,1913.93,1900.0
2021-02-05 12:20:00,1913.22,1917.0,1912.81,1915.99,2705.0,1913.22,1917.0,1912.81,1915.99,2705.0
2021-02-05 12:30:00,1913.94,1917.34,1910.31,1915.2,1600.0,1913.94,1917.34,1910.31,1915.2,1600.0
2021-02-05 12:40:00,1915.07,1917.9,1915.07,1916.43,472.0,1915.07,1917.9,1915.07,1916.43,472.0
2021-02-05 12:50:00,1917.27,1921.06,1916.46,1918.0,3913.0,1917.27,1921.06,1916.46,1918.0,3913.0
2021-02-05 13:00:00,1920.0,1924.99,1914.8,1914.81,1470.0,1920.0,1924.99,1914.8,1914.81,1470.0
2021-02-05 13:10:00,1917.99,1923.69,1912.22,1923.69,3550.0,1917.99,1923.69,1912.22,1923.69,3550.0
2021-02-05 13:20:00,1919.36,1922.15,1917.18,1920.0,2783.0,1919.36,1922.15,1917.18,1920.0,2783.0
2021-02-05 13:30:00,1918.19,1922.5,1912.39,1922.0,3324.0,1918.19,1922.5,1912.39,1922.0,3324.0
2021-02-05 13:40:00,1922.0,1922.62,1920.38,1920.38,485.0,1922.0,1922.62,1920.38,1920.38,485.0
2021-02-05 13:50:00,1917.92,1920.35,1915.1,1915.27,1415.0,1917.92,1920.35,1915.1,1915.27,1415.0
2021-02-05 14:00:00,1914.48,1919.45,1912.38,1918.6,1300.0,1914.48,1919.45,1912.38,1918.6,1300.0
2021-02-05 14:10:00,1918.76,1924.0,1915.38,1924.0,850.0,1918.76,1924.0,1915.38,1924.0,850.0
2021-02-05 14:20:00,1920.77,1923.8,1918.02,1918.02,900.0,1920.77,1923.8,1918.02,1918.02,900.0
2021-02-05 14:30:00,1920.49,1920.49,1918.0,1918.32,1759.0,1920.49,1920.49,1918.0,1918.32,1759.0
2021-02-05 14:40:00,1918.4,1923.3,1916.51,1917.81,1837.0,1918.4,1923.3,1916.51,1917.81,1837.0
2021-02-05 14:50:00,1915.83,1916.92,1914.01,1916.54,1700.0,1915.83,1916.92,1914.01,1916.54,1700.0
2021-02-05 15:00:00,1916.11,1916.11,1913.13,1913.13,1100.0,1916.11,1916.11,1913.13,1913.13,1100.0
2021-02-05 15:10:00,1913.13,1915.04,1910.02,1913.17,1440.0,1913.13,1915.04,1910.02,1913.17,1440.0
2021-02-05 15:20:00,1911.39,1911.44,1909.22,1909.23,1743.0,1911.39,1911.44,1909.22,1909.23,1743.0
2021-02-05 15:30:00,1909.35,1913.03,1907.89,1911.44,3239.0,1909.35,1913.03,1907.89,1911.44,3239.0
2021-02-05 15:40:00,1911.99,1915.99,1910.99,1914.26,4171.0,1911.99,1915.99,1910.99,1914.26,4171.0
2021-02-05 15:50:00,1916.0,1921.19,1914.02,1919.99,11224.0,1916.0,1921.19,1914.02,1919.99,11224.0
2021-02-08 09:30:00,1948.0,1948.0,1922.96,1937.89,15950.0,1948.0,1948.0,1922.96,1937.89,15950.0
2021-02-08 09:40:00,1929.39,1947.28,1929.38,1940.03,5037.0,1929.39,1947.28,1929.38,1940.03,5037.0
2021-02-08 09:50:00,1933.93,1939.8,1925.15,1932.55,9694.0,1933.93,1939.8,1925.15,1932.55,9694.0
2021-02-08 10:00:00,1929.0,1933.92,1920.01,1932.25,8510.0,1929.0,1933.92,1920.01,1932.25,8510.0
2021-02-08 10:10:00,1929.76,1931.5,1912.35,1918.25,6070.0,1929.76,1931.5,1912.35,1918.25,6070.0
2021-02-08 10:20:00,1917.94,1917.95,1896.02,1896.53,6986.0,1917.94,1917.95,1896.02,1896.53,6986.0
2021-02-08 10:30:00,1900.31,1900.31,1886.03,1891.46,11100.0,1900.31,1900.31,1886.03,1891.46,11100.0
2021-02-08 10:40:00,1893.55,1895.01,1885.04,1885.47,11239.0,1893.55,1895.01,1885.04,1885.47,11239.0
2021-02-08 10:50:00,1885.5,1892.13,1880.02,1891.92,7632.0,1885.5,1892.13,1880.02,1891.92,7632.0
2021-02-08 11:00:00,1890.68,1893.03,1881.57,1884.92,5031.0,1890.68,1893.03,1881.57,1884.92,5031.0
2021-02-08 11:10:00,1887.03,1888.76,1880.04,1884.75,4785.0,1887.03,1888.76,1880.04,1884.75,4785.0
2021-02-08 11:20:00,1885.92,1889.98,1881.12,1882.98,6028.0,1885.92,1889.98,1881.12,1882.98,6028.0
2021-02-08 11:30:00,1882.86,1883.0,1863.53,1865.0,6874.0,1882.86,1883.0,1863.53,1865.0,6874.0
2021-02-08 11:40:00,1866.62,1883.97,1864.35,1880.98,6572.0,1866.62,1883.97,1864.35,1880.98,6572.0
2021-02-08 11:50:00,1881.0,1885.0,1879.06,1882.15,2667.0,1881.0,1885.0,1879.06,1882.15,2667.0
2021-02-08 12:00:00,1884.76,1885.0,1882.31,1882.51,1800.0,1884.76,1885.0,1882.31,1882.51,1800.0
2021-02-08 12:10:00,1882.51,1889.9,1882.51,1883.52,3900.0,1882.51,1889.9,1882.51,1883.52,3900.0
2021-02-08 12:20:00,1882.57,1888.99,1882.06,1882.37,1300.0,1882.57,1888.99,1882.06,1882.37,1300.0
2021-02-08 12:30:00,1884.6,1885.0,1881.35,1881.35,2560.0,1884.6,1885.0,1881.35,1881.35,2560.0
2021-02-08 12:40:00,1881.38,1885.0,1881.37,1883.24,1550.0,1881.38,1885.0,1881.37,1883.24,1550.0
2021-02-08 12:50:00,1883.25,1888.89,1881.73,1888.89,1101.0,1883.25,1888.89,1881.73,1888.89,1101.0
2021-02-08 13:00:00,1886.9,1894.75,1883.06,1891.77,7409.0,1886.9,1894.75,1883.06,1891.77,7409.0
2021-02-08 13:10:00,1894.7,1897.85,1891.31,1895.98,4628.0,1894.7,1897.85,1891.31,1895.98,4628.0
2021-02-08 13:20:00,1898.34,1898.34,1887.63,1894.76,2900.0,1898.34,1898.34,1887.63,1894.76,2900.0
2021-02-08 13:30:00,1894.5,1894.5,1886.43,1891.32,2286.0,1894.5,1894.5,1886.43,1891.32,2286.0
2021-02-08 13:40:00,1890.58,1890.58,1884.08,1886.52,1405.0,1890.58,1890.58,1884.08,1886.52,1405.0
2021-02-08 13:50:00,1889.68,1889.69,1880.91,1885.0,900.0,1889.68,1889.69,1880.91,1885.0,900.0
2021-02-08 14:00:00,1884.17,1887.07,1884.17,1887.07,1000.0,1884.17,1887.07,1884.17,1887.07,1000.0
2021-02-08 14:10:00,1886.95,1888.03,1882.5,1885.0,1300.0,1886.95,1888.03,1882.5,1885.0,1300.0
2021-02-08 14:20:00,1885.0,1885.0,1883.37,1885.0,1000.0,1885.0,1885.0,1883.37,1885.0,1000.0
2021-02-08 14:30:00,1887.01,1896.64,1886.36,1896.63,4249.0,1887.01,1896.64,1886.36,1896.63,4249.0
2021-02-08 14:40:00,1895.98,1899.75,1895.97,1898.65,1801.0,1895.98,1899.75,1895.97,1898.65,1801.0
2021-02-08 14:50:00,1896.94,1899.01,1890.9,1890.9,2792.0,1896.94,1899.01,1890.9,1890.9,2792.0
2021-02-08 15:00:00,1891.28,1896.68,1889.92,1894.85,1507.0,1891.28,1896.68,1889.92,1894.85,1507.0
2021-02-08 15:10:00,1895.38,1899.01,1891.92,1897.26,2500.0,1895.38,1899.01,1891.92,1897.26,2500.0
2021-02-08 15:20:00,1897.99,1902.15,1896.99,1902.15,3944.0,1897.99,1902.15,1896.99,1902.15,3944.0
2021-02-08 15:30:00,1903.42,1905.8,1901.09,1905.21,6474.0,1903.42,1905.8,1901.09,1905.21,6474.0
2021-02-08 15:40:00,1903.31,1906.79,1898.22,1899.05,6788.0,1903.31,1906.79,1898.22,1899.05,6788.0
2021-02-08 15:50:00,1899.95,1905.1,1896.37,1902.84,15099.0,1899.95,1905.1,1896.37,1902.84,15099.0
2021-02-09 09:30:00,1893.26,1893.49,1880.39,1880.59,15002.0,1893.26,1893.49,1880.39,1880.59,15002.0
2021-02-09 09:40:00,1883.41,1887.2,1872.28,1875.1,9532.0,1883.41,1887.2,1872.28,1875.1,9532.0
2021-02-09 09:50:00,1879.1,1883.99,1868.55,1873.17,11522.0,1879.1,1883.99,1868.55,1873.17,11522.0
2021-02-09 10:00:00,1872.91,1877.41,1867.23,1873.89,8975.0,1872.91,1877.41,1867.23,1873.89,8975.0
2021-02-09 10:10:00,1871.94,1872.97,1863.67,1872.97,7267.0,1871.94,1872.97,1863.67,1872.97,7267.0
2021-02-09 10:20:00,1874.58,1883.42,1873.31,1879.9,4050.0,1874.58,1883.42,1873.31,1879.9,4050.0
2021-02-09 10:30:00,1878.0,1883.01,1875.04,1880.83,4201.0,1878.0,1883.01,1875.04,1880.83,4201.0
2021-02-09 10:40:00,1882.37,1892.0,1882.37,1889.0,6100.0,1882.37,1892.0,1882.37,1889.0,6100.0
2021-02-09 10:50:00,1888.19,1895.01,1888.18,1890.49,3581.0,1888.19,1895.01,1888.18,1890.49,3581.0
2021-02-09 11:00:00,1890.48,1894.59,1888.9,1892.31,4100.0,1890.48,1894.59,1888.9,1892.31,4100.0
2021-02-09 11:10:00,1888.3,1892.37,1888.03,1888.04,3418.0,1888.3,1892.37,1888.03,1888.04,3418.0
2021-02-09 11:20:00,1888.51,1893.05,1887.75,1889.51,2500.0,1888.51,1893.05,1887.75,1889.51,2500.0
2021-02-09 11:30:00,1889.52,1890.95,1887.64,1890.44,3350.0,1889.52,1890.95,1887.64,1890.44,3350.0
2021-02-09 11:40:00,1891.82,1891.83,1887.02,1888.01,2000.0,1891.82,1891.83,1887.02,1888.01,2000.0
2021-02-09 11:50:00,1888.58,1889.9,1883.85,1883.86,2800.0,1888.58,1889.9,1883.85,1883.86,2800.0
2021-02-09 12:00:00,1883.52,1883.52,1876.79,1877.85,3100.0,1883.52,1883.52,1876.79,1877.85,3100.0
2021-02-09 12:10:00,1878.77,1884.14,1877.43,1884.14,3300.0,1878.77,1884.14,1877.43,1884.14,3300.0
2021-02-09 12:20:00,1881.64,1881.65,1879.14,1881.13,1350.0,1881.64,1881.65,1879.14,1881.13,1350.0
2021-02-09 12:30:00,1881.1,1881.86,1877.88,1880.43,5519.0,1881.1,1881.86,1877.88,1880.43,5519.0
2021-02-09 12:40:00,1880.71,1881.41,1878.25,1880.15,3600.0,1880.71,1881.41,1878.25,1880.15,3600.0
2021-02-09 12:50:00,1879.6,1880.98,1874.37,1874.74,4166.0,1879.6,1880.98,1874.37,1874.74,4166.0
2021-02-09 13:00:00,1873.77,1876.62,1870.08,1875.66,2296.0,1873.77,1876.62,1870.08,1875.66,2296.0
2021-02-09 13:10:00,1874.56,1878.63,1874.56,1878.62,1400.0,1874.56,1878.63,1874.56,1878.62,1400.0
2021-02-09 13:20:00,1878.15,1878.76,1875.96,1878.76,1539.0,1878.15,1878.76,1875.96,1878.76,1539.0
2021-02-09 13:30:00,1880.32,1880.32,1876.5,1876.75,1449.0,1880.32,1880.32,1876.5,1876.75,1449.0
2021-02-09 13:40:00,1878.43,1878.43,1872.85,1872.85,1400.0,1878.43,1878.43,1872.85,1872.85,1400.0
2021-02-09 13:50:00,1872.95,1873.49,1870.15,1872.61,1100.0,1872.95,1873.49,1870.15,1872.61,1100.0
2021-02-09 14:00:00,1872.0,1872.82,1871.59,1872.5,2396.0,1872.0,1872.82,1871.59,1872.5,2396.0
2021-02-09 14:10:00,1873.0,1874.96,1871.68,1874.96,2114.0,1873.0,1874.96,1871.68,1874.96,2114.0
2021-02-09 14:20:00,1874.57,1875.87,1873.7,1875.54,1200.0,1874.57,1875.87,1873.7,1875.54,1200.0
2021-02-09 14:30:00,1874.07,1877.99,1874.07,1877.99,400.0,1874.07,1877.99,1874.07,1877.99,400.0
2021-02-09 14:40:00,1876.78,1876.78,1875.71,1876.68,900.0,1876.78,1876.78,1875.71,1876.68,900.0
2021-02-09 14:50:00,1876.01,1877.44,1875.73,1876.9,1100.0,1876.01,1877.44,1875.73,1876.9,1100.0
2021-02-09 15:00:00,1877.39,1877.45,1875.73,1877.33,1384.0,1877.39,1877.45,1875.73,1877.33,1384.0
2021-02-09 15:10:00,1875.99,1877.34,1875.99,1876.74,4500.0,1875.99,1877.34,1875.99,1876.74,4500.0
2021-02-09 15:20:00,1876.22,1876.45,1872.0,1872.0,2692.0,1876.22,1876.45,1872.0,1872.0,2692.0
2021-02-09 15:30:00,1871.98,1876.3,1871.98,1875.0,2105.0,1871.98,1876.3,1871.98,1875.0,2105.0
2021-02-09 15:40:00,1876.08,1879.99,1873.48,1878.08,4450.0,1876.08,1879.99,1873.48,1878.08,4450.0
2021-02-09 15:50:00,1878.52,1881.07,1873.01,1875.87,9909.0,1878.52,1881.07,1873.01,1875.87,9909.0
2021-02-10 09:30:00,1882.69,1898.48,1873.9,1898.48,9088.0,1882.69,1898.48,1873.9,1898.48,9088.0
2021-02-10 09:40:00,1899.49,1915.01,1895.36,1915.0,9446.0,1899.49,1915.01,1895.36,1915.0,9446.0
2021-02-10 09:50:00,1911.95,1927.67,1911.95,1926.83,7156.0,1911.95,1927.67,1911.95,1926.83,7156.0
2021-02-10 10:00:00,1926.68,1930.0,1920.0,1922.5,4878.0,1926.68,1930.0,1920.0,1922.5,4878.0
2021-02-10 10:10:00,1920.0,1921.5,1905.6,1905.6,4383.0,1920.0,1921.5,1905.6,1905.6,4383.0
2021-02-10 10:20:00,1900.07,1900.08,1863.99,1889.5,6472.0,1900.07,1900.08,1863.99,1889.5,6472.0
2021-02-10 10:30:00,1884.56,1892.12,1882.56,1883.33,2308.0,1884.56,1892.12,1882.56,1883.33,2308.0
2021-02-10 10:40:00,1889.14,1890.18,1868.0,1871.0,4953.0,1889.14,1890.18,1868.0,1871.0,4953.0
2021-02-10 10:50:00,1869.95,1887.49,1869.5,1881.1,3330.0,1869.95,1887.49,1869.5,1881.1,3330.0
2021-02-10 11:00:00,1886.74,1897.32,1886.74,1895.12,3400.0,1886.74,1897.32,1886.74,1895.12,3400.0
2021-02-10 11:10:00,1895.52,1897.8,1891.71,1893.79,3120.0,1895.52,1897.8,1891.71,1893.79,3120.0
2021-02-10 11:20:00,1893.81,1896.67,1891.03,1891.28,2400.0,1893.81,1896.67,1891.03,1891.28,2400.0
2021-02-10 11:30:00,1890.29,1891.69,1886.5,1891.69,1355.0,1890.29,1891.69,1886.5,1891.69,1355.0
2021-02-10 11:40:00,1894.36,1895.1,1891.39,1894.76,1434.0,1894.36,1895.1,1891.39,1894.76,1434.0
2021-02-10 11:50:00,1900.0,1904.51,1891.37,1891.37,3616.0,1900.0,1904.51,1891.37,1891.37,3616.0
2021-02-10 12:00:00,1891.81,1892.98,1882.28,1889.95,1455.0,1891.81,1892.98,1882.28,1889.95,1455.0
2021-02-10 12:10:00,1894.87,1900.72,1893.17,1897.64,1200.0,1894.87,1900.72,1893.17,1897.64,1200.0
2021-02-10 12:20:00,1896.06,1901.0,1895.91,1901.0,1300.0,1896.06,1901.0,1895.91,1901.0,1300.0
2021-02-10 12:30:00,1900.99,1902.18,1899.89,1899.89,500.0,1900.99,1902.18,1899.89,1899.89,500.0
2021-02-10 12:40:00,1901.36,1904.13,1897.69,1897.69,1600.0,1901.36,1904.13,1897.69,1897.69,1600.0
2021-02-10 12:50:00,1900.99,1901.59,1899.77,1899.9,600.0,1900.99,1901.59,1899.77,1899.9,600.0
2021-02-10 13:00:00,1900.15,1903.01,1899.83,1901.85,1560.0,1900.15,1903.01,1899.83,1901.85,1560.0
2021-02-10 13:10:00,1901.71,1907.01,1899.54,1907.0,2700.0,1901.71,1907.01,1899.54,1907.0,2700.0
2021-02-10 13:20:00,1909.0,1913.98,1906.46,1906.54,5200.0,1909.0,1913.98,1906.46,1906.54,5200.0
2021-02-10 13:30:00,1905.0,1905.85,1901.19,1902.51,771.0,1905.0,1905.85,1901.19,1902.51,771.0
2021-02-10 13:40:00,1901.33,1913.76,1901.33,1909.49,4132.0,1901.33,1913.76,1901.33,1909.49,4132.0
2021-02-10 13:50:00,1909.0,1910.1,1907.14,1907.34,1748.0,1909.0,1910.1,1907.14,1907.34,1748.0
2021-02-10 14:00:00,1910.68,1915.01,1910.68,1911.76,1788.0,1910.68,1915.01,1910.68,1911.76,1788.0
2021-02-10 14:10:00,1914.43,1919.34,1911.6,1913.81,1350.0,1914.43,1919.34,1911.6,1913.81,1350.0
2021-02-10 14:20:00,1917.29,1920.0,1914.0,1919.3,3336.0,1917.29,1920.0,1914.0,1919.3,3336.0
2021-02-10 14:30:00,1917.63,1926.06,1917.63,1920.73,5379.0,1917.63,1926.06,1917.63,1920.73,5379.0
2021-02-10 14:40:00,1920.11,1925.89,1920.11,1925.06,3150.0,1920.11,1925.89,1920.11,1925.06,3150.0
2021-02-10 14:50:00,1925.09,1925.1,1919.71,1920.02,1000.0,1925.09,1925.1,1919.71,1920.02,1000.0
2021-02-10 15:00:00,1920.21,1923.23,1918.95,1919.21,959.0,1920.21,1923.23,1918.95,1919.21,959.0
2021-02-10 15:10:00,1918.44,1921.75,1914.09,1914.09,950.0,1918.44,1921.75,1914.09,1914.09,950.0
2021-02-10 15:20:00,1913.89,1913.89,1905.73,1906.04,4038.0,1913.89,1913.89,1905.73,1906.04,4038.0
2021-02-10 15:30:00,1910.89,1913.95,1903.76,1905.47,7200.0,1910.89,1913.95,1903.76,1905.47,7200.0
2021-02-10 15:40:00,1905.48,1907.95,1900.0,1905.43,5312.0,1905.48,1907.95,1900.0,1905.43,5312.0
2021-02-10 15:50:00,1907.16,1909.76,1900.98,1901.42,7462.0,1907.16,1909.76,1900.98,1901.42,7462.0
2021-02-11 09:30:00,1934.99,1936.0,1915.02,1925.05,12773.0,1934.99,1936.0,1915.02,1925.05,12773.0
2021-02-11 09:40:00,1929.33,1930.0,1920.74,1922.01,4100.0,1929.33,1930.0,1920.74,1922.01,4100.0
2021-02-11 09:50:00,1920.04,1926.49,1912.56,1924.0,5600.0,1920.04,1926.49,1912.56,1924.0,5600.0
2021-02-11 10:00:00,1925.99,1933.76,1922.51,1930.31,4371.0,1925.99,1933.76,1922.51,1930.31,4371.0
2021-02-11 10:10:00,1932.26,1934.0,1925.92,1925.93,4684.0,1932.26,1934.0,1925.92,1925.93,4684.0
2021-02-11 10:20:00,1929.12,1932.6,1928.74,1932.0,2200.0,1929.12,1932.6,1928.74,1932.0,2200.0
2021-02-11 10:30:00,1933.49,1935.01,1930.02,1935.0,4496.0,1933.49,1935.01,1930.02,1935.0,4496.0
2021-02-11 10:40:00,1936.43,1945.15,1936.42,1945.15,3480.0,1936.43,1945.15,1936.42,1945.15,3480.0
2021-02-11 10:50:00,1946.41,1950.0,1942.49,1945.2,6207.0,1946.41,1950.0,1942.49,1945.2,6207.0
2021-02-11 11:00:00,1947.0,1949.81,1945.11,1946.83,1755.0,1947.0,1949.81,1945.11,1946.83,1755.0
2021-02-11 11:10:00,1946.99,1948.35,1944.3,1944.34,1800.0,1946.99,1948.35,1944.3,1944.34,1800.0
2021-02-11 11:20:00,1946.76,1947.93,1944.0,1947.05,1495.0,1946.76,1947.93,1944.0,1947.05,1495.0
2021-02-11 11:30:00,1948.23,1951.99,1948.22,1951.23,4450.0,1948.23,1951.99,1948.22,1951.23,4450.0
2021-02-11 11:40:00,1950.51,1953.64,1950.38,1952.85,1560.0,1950.51,1953.64,1950.38,1952.85,1560.0
2021-02-11 11:50:00,1951.93,1951.93,1950.0,1950.48,1443.0,1951.93,1951.93,1950.0,1950.48,1443.0
2021-02-11 12:00:00,1952.0,1955.01,1949.45,1954.5,9582.0,1952.0,1955.01,1949.45,1954.5,9582.0
2021-02-11 12:10:00,1953.18,1953.19,1936.47,1937.59,5578.0,1953.18,1953.19,1936.47,1937.59,5578.0
2021-02-11 12:20:00,1935.25,1938.95,1930.0,1930.0,2023.0,1935.25,1938.95,1930.0,1930.0,2023.0
2021-02-11 12:30:00,1928.5,1929.98,1921.02,1925.21,3306.0,1928.5,1929.98,1921.02,1925.21,3306.0
2021-02-11 12:40:00,1922.0,1922.0,1908.8,1919.96,3690.0,1922.0,1922.0,1908.8,1919.96,3690.0
2021-02-11 12:50:00,1914.93,1923.86,1912.0,1923.14,1200.0,1914.93,1923.86,1912.0,1923.14,1200.0
2021-02-11 13:00:00,1923.7,1925.0,1918.87,1924.74,4142.0,1923.7,1925.0,1918.87,1924.74,4142.0
2021-02-11 13:10:00,1924.0,1930.85,1924.0,1930.84,600.0,1924.0,1930.85,1924.0,1930.84,600.0
2021-02-11 13:20:00,1928.17,1935.24,1928.17,1929.49,2329.0,1928.17,1935.24,1928.17,1929.49,2329.0
2021-02-11 13:30:00,1937.15,1939.99,1937.15,1939.99,1895.0,1937.15,1939.99,1937.15,1939.99,1895.0
2021-02-11 13:40:00,1939.39,1941.93,1939.23,1939.23,529.0,1939.39,1941.93,1939.23,1939.23,529.0
2021-02-11 13:50:00,1942.15,1944.82,1941.47,1944.82,600.0,1942.15,1944.82,1941.47,1944.82,600.0
2021-02-11 14:00:00,1941.92,1941.93,1931.14,1940.6,2254.0,1941.92,1941.93,1931.14,1940.6,2254.0
2021-02-11 14:10:00,1935.01,1949.0,1932.03,1938.1,5411.0,1935.01,1949.0,1932.03,1938.1,5411.0
2021-02-11 14:20:00,1936.07,1936.23,1933.92,1933.93,722.0,1936.07,1936.23,1933.92,1933.93,722.0
2021-02-11 14:30:00,1934.8,1941.85,1934.42,1941.34,2955.0,1934.8,1941.85,1934.42,1941.34,2955.0
2021-02-11 14:40:00,1943.83,1947.5,1943.83,1947.5,300.0,1943.83,1947.5,1943.83,1947.5,300.0
2021-02-11 14:50:00,1947.76,1954.99,1947.76,1949.81,4373.0,1947.76,1954.99,1947.76,1949.81,4373.0
2021-02-11 15:00:00,1948.38,1948.91,1947.38,1947.91,3753.0,1948.38,1948.91,1947.38,1947.91,3753.0
2021-02-11 15:10:00,1948.99,1949.2,1945.22,1947.23,1697.0,1948.99,1949.2,1945.22,1947.23,1697.0
2021-02-11 15:20:00,1945.37,1955.01,1942.55,1954.61,3498.0,1945.37,1955.01,1942.55,1954.61,3498.0
2021-02-11 15:30:00,1954.0,1954.0,1932.35,1939.26,6918.0,1954.0,1954.0,1932.35,1939.26,6918.0
2021-02-11 15:40:00,1940.76,1944.96,1938.07,1940.51,3011.0,1940.76,1944.96,1938.07,1940.51,3011.0
2021-02-11 15:50:00,1943.0,1946.63,1937.45,1941.35,7856.0,1943.0,1946.63,1937.45,1941.35,7856.0
2021-02-12 09:30:00,1934.15,1935.12,1880.0,1898.03,18785.0,1934.15,1935.12,1880.0,1898.03,18785.0
2021-02-12 09:40:00,1906.3,1918.99,1902.57,1913.5,5978.0,1906.3,1918.99,1902.57,1913.5,5978.0
2021-02-12 09:50:00,1917.41,1930.24,1912.99,1930.24,5794.0,1917.41,1930.24,1912.99,1930.24,5794.0
2021-02-12 10:00:00,1934.95,1938.23,1930.67,1931.0,4269.0,1934.95,1938.23,1930.67,1931.0,4269.0
2021-02-12 10:10:00,1929.74,1940.0,1922.49,1925.05,6439.0,1929.74,1940.0,1922.49,1925.05,6439.0
2021-02-12 10:20:00,1924.48,1924.5,1911.02,1912.06,2600.0,1924.48,1924.5,1911.02,1912.06,2600.0
2021-02-12 10:30:00,1911.05,1917.74,1900.37,1913.99,4975.0,1911.05,1917.74,1900.37,1913.99,4975.0
2021-02-12 10:40:00,1914.55,1923.74,1913.05,1921.54,3700.0,1914.55,1923.74,1913.05,1921.54,3700.0
2021-02-12 10:50:00,1919.86,1925.0,1919.85,1924.96,1900.0,1919.86,1925.0,1919.85,1924.96,1900.0
2021-02-12 11:00:00,1925.73,1928.49,1918.55,1918.55,900.0,1925.73,1928.49,1918.55,1918.55,900.0
2021-02-12 11:10:00,1921.73,1926.66,1920.58,1926.19,2050.0,1921.73,1926.66,1920.58,1926.19,2050.0
2021-02-12 11:20:00,1926.01,1944.97,1922.56,1941.71,4800.0,1926.01,1944.97,1922.56,1941.71,4800.0
2021-02-12 11:30:00,1944.93,1944.94,1940.12,1942.81,2300.0,1944.93,1944.94,1940.12,1942.81,2300.0
2021-02-12 11:40:00,1944.97,1944.98,1932.26,1933.76,1800.0,1944.97,1944.98,1932.26,1933.76,1800.0
2021-02-12 11:50:00,1937.54,1941.35,1937.51,1938.69,2619.0,1937.54,1941.35,1937.51,1938.69,2619.0
2021-02-12 12:00:00,1939.79,1944.74,1938.78,1944.05,800.0,1939.79,1944.74,1938.78,1944.05,800.0
2021-02-12 12:10:00,1944.85,1946.99,1941.77,1941.78,1163.0,1944.85,1946.99,1941.77,1941.78,1163.0
2021-02-12 12:20:00,1943.02,1943.02,1936.17,1939.41,3753.0,1943.02,1943.02,1936.17,1939.41,3753.0
2021-02-12 12:30:00,1939.84,1939.84,1936.84,1937.52,950.0,1939.84,1939.84,1936.84,1937.52,950.0
2021-02-12 12:40:00,1938.58,1938.58,1936.78,1937.17,746.0,1938.58,1938.58,1936.78,1937.17,746.0
2021-02-12 12:50:00,1939.74,1940.0,1936.94,1938.4,2161.0,1939.74,1940.0,1936.94,1938.4,2161.0
2021-02-12 13:00:00,1939.89,1942.47,1939.89,1941.49,2226.0,1939.89,1942.47,1939.89,1941.49,2226.0
2021-02-12 13:10:00,1939.95,1945.09,1939.19,1940.32,2888.0,1939.95,1945.09,1939.19,1940.32,2888.0
2021-02-12 13:20:00,1939.83,1941.98,1937.79,1940.5,1015.0,1939.83,1941.98,1937.79,1940.5,1015.0
2021-02-12 13:30:00,1940.15,1942.7,1940.09,1941.73,850.0,1940.15,1942.7,1940.09,1941.73,850.0
2021-02-12 13:40:00,1942.73,1945.82,1942.09,1944.33,1585.0,1942.73,1945.82,1942.09,1944.33,1585.0
2021-02-12 13:50:00,1944.41,1944.42,1942.9,1943.41,1090.0,1944.41,1944.42,1942.9,1943.41,1090.0
2021-02-12 14:00:00,1943.73,1945.76,1940.3,1942.56,1905.0,1943.73,1945.76,1940.3,1942.56,1905.0
2021-02-12 14:10:00,1942.65,1944.34,1940.48,1940.48,1300.0,1942.65,1944.34,1940.48,1940.48,1300.0
2021-02-12 14:20:00,1942.3,1945.67,1940.99,1942.69,1120.0,1942.3,1945.67,1940.99,1942.69,1120.0
2021-02-12 14:30:00,1943.99,1943.99,1942.54,1943.35,300.0,1943.99,1943.99,1942.54,1943.35,300.0
2021-02-12 14:40:00,1943.52,1945.79,1942.8,1945.79,1400.0,1943.52,1945.79,1942.8,1945.79,1400.0
2021-02-12 14:50:00,1946.0,1947.94,1946.0,1946.08,2335.0,1946.0,1947.94,1946.0,1946.08,2335.0
2021-02-12 15:00:00,1945.94,1947.94,1941.62,1942.68,1626.0,1945.94,1947.94,1941.62,1942.68,1626.0
2021-02-12 15:10:00,1940.93,1942.14,1935.0,1939.45,4034.0,1940.93,1942.14,1935.0,1939.45,4034.0
2021-02-12 15:20:00,1938.06,1942.61,1938.06,1939.06,2790.0,1938.06,1942.61,1938.06,1939.06,2790.0
2021-02-12 15:30:00,1940.18,1941.15,1935.0,1939.0,6540.0,1940.18,1941.15,1935.0,1939.0,6540.0
2021-02-12 15:40:00,1939.03,1943.33,1938.91,1938.92,5869.0,1939.03,1943.33,1938.91,1938.92,5869.0
2021-02-12 15:50:00,1940.33,1944.82,1939.74,1942.64,12096.0,1940.33,1944.82,1939.74,1942.64,12096.0
2021-02-16 09:30:00,1958.5,1983.02,1956.77,1966.72,19389.0,1958.5,1983.02,1956.77,1966.72,19389.0
2021-02-16 09:40:00,1974.61,2006.71,1974.47,2003.89,12120.0,1974.61,2006.71,1974.47,2003.89,12120.0
2021-02-16 09:50:00,2001.93,2002.48,1990.0,1992.16,4646.0,2001.93,2002.48,1990.0,1992.16,4646.0
2021-02-16 10:00:00,1992.54,1995.87,1975.58,1982.43,8673.0,1992.54,1995.87,1975.58,1982.43,8673.0
2021-02-16 10:10:00,1980.24,1980.24,1968.9,1973.93,3341.0,1980.24,1980.24,1968.9,1973.93,3341.0
2021-02-16 10:20:00,1973.74,1977.68,1967.65,1967.65,5178.0,1973.74,1977.68,1967.65,1967.65,5178.0
2021-02-16 10:30:00,1971.72,1976.29,1969.98,1970.22,2402.0,1971.72,1976.29,1969.98,1970.22,2402.0
2021-02-16 10:40:00,1967.13,1967.13,1958.0,1959.18,4084.0,1967.13,1967.13,1958.0,1959.18,4084.0
2021-02-16 10:50:00,1958.11,1959.52,1939.81,1939.81,5572.0,1958.11,1959.52,1939.81,1939.81,5572.0
2021-02-16 11:00:00,1940.75,1953.2,1940.19,1947.0,7317.0,1940.75,1953.2,1940.19,1947.0,7317.0
2021-02-16 11:10:00,1950.18,1958.75,1950.18,1958.75,1000.0,1950.18,1958.75,1950.18,1958.75,1000.0
2021-02-16 11:20:00,1964.85,1964.85,1952.12,1954.0,2400.0,1964.85,1964.85,1952.12,1954.0,2400.0
2021-02-16 11:30:00,1948.94,1968.46,1947.18,1968.46,2159.0,1948.94,1968.46,1947.18,1968.46,2159.0
2021-02-16 11:40:00,1958.9,1958.9,1945.17,1945.17,1346.0,1958.9,1958.9,1945.17,1945.17,1346.0
2021-02-16 11:50:00,1945.17,1949.47,1929.11,1929.36,5800.0,1945.17,1949.47,1929.11,1929.36,5800.0
2021-02-16 12:00:00,1931.48,1936.3,1925.42,1925.42,1400.0,1931.48,1936.3,1925.42,1925.42,1400.0
2021-02-16 12:10:00,1927.0,1945.22,1926.99,1938.27,3013.0,1927.0,1945.22,1926.99,1938.27,3013.0
2021-02-16 12:20:00,1942.39,1946.0,1940.99,1944.19,2770.0,1942.39,1946.0,1940.99,1944.19,2770.0
2021-02-16 12:30:00,1943.97,1944.75,1941.38,1942.43,600.0,1943.97,1944.75,1941.38,1942.43,600.0
2021-02-16 12:40:00,1937.59,1940.83,1935.05,1937.91,1800.0,1937.59,1940.83,1935.05,1937.91,1800.0
2021-02-16 12:50:00,1941.32,1949.98,1941.32,1943.56,1700.0,1941.32,1949.98,1941.32,1943.56,1700.0
2021-02-16 13:00:00,1948.28,1949.15,1947.65,1948.0,1000.0,1948.28,1949.15,1947.65,1948.0,1000.0
2021-02-16 13:10:00,1951.0,1952.7,1947.67,1949.86,1600.0,1951.0,1952.7,1947.67,1949.86,1600.0
2021-02-16 13:20:00,1948.4,1951.09,1947.02,1951.08,730.0,1948.4,1951.09,1947.02,1951.08,730.0
2021-02-16 13:30:00,1951.22,1951.22,1944.01,1948.02,1908.0,1951.22,1951.22,1944.01,1948.02,1908.0
2021-02-16 13:40:00,1947.39,1947.99,1944.13,1947.38,600.0,1947.39,1947.99,1944.13,1947.38,600.0
2021-02-16 13:50:00,1947.73,1947.74,1935.45,1941.15,1515.0,1947.73,1947.74,1935.45,1941.15,1515.0
2021-02-16 14:00:00,1941.07,1944.18,1941.07,1942.99,300.0,1941.07,1944.18,1941.07,1942.99,300.0
2021-02-16 14:10:00,1945.0,1949.99,1944.99,1949.98,955.0,1945.0,1949.99,1944.99,1949.98,955.0
2021-02-16 14:20:00,1951.06,1953.12,1951.06,1953.12,400.0,1951.06,1953.12,1951.06,1953.12,400.0
2021-02-16 14:30:00,1951.28,1951.39,1949.4,1951.39,900.0,1951.28,1951.39,1949.4,1951.39,900.0
2021-02-16 14:40:00,1951.87,1951.88,1946.93,1951.33,1954.0,1951.87,1951.88,1946.93,1951.33,1954.0
2021-02-16 14:50:00,1949.0,1954.0,1948.42,1951.99,3853.0,1949.0,1954.0,1948.42,1951.99,3853.0
2021-02-16 15:00:00,1951.12,1951.34,1949.12,1949.27,1698.0,1951.12,1951.34,1949.12,1949.27,1698.0
2021-02-16 15:10:00,1948.5,1949.9,1942.8,1944.4,807.0,1948.5,1949.9,1942.8,1944.4,807.0
2021-02-16 15:20:00,1944.62,1945.15,1942.67,1943.55,1503.0,1944.62,1945.15,1942.67,1943.55,1503.0
2021-02-16 15:30:00,1944.02,1954.0,1942.3,1947.34,2888.0,1944.02,1954.0,1942.3,1947.34,2888.0
2021-02-16 15:40:00,1950.78,1950.96,1939.07,1939.07,4270.0,1950.78,1950.96,1939.07,1939.07,4270.0
2021-02-16 15:50:00,1942.43,1944.58,1936.09,1937.73,9790.0,1942.43,1944.58,1936.09,1937.73,9790.0
2021-02-17 09:30:00,1901.02,1915.89,1885.67,1900.26,21633.0,1901.02,1915.89,1885.67,1900.26,21633.0
2021-02-17 09:40:00,1903.19,1912.08,1887.01,1894.87,7221.0,1903.19,1912.08,1887.01,1894.87,7221.0
2021-02-17 09:50:00,1895.25,1904.5,1895.04,1896.71,7055.0,1895.25,1904.5,1895.04,1896.71,7055.0
2021-02-17 10:00:00,1896.03,1901.06,1881.05,1891.51,9441.0,1896.03,1901.06,1881.05,1891.51,9441.0
2021-02-17 10:10:00,1892.44,1895.35,1878.66,1885.07,5652.0,1892.44,1895.35,1878.66,1885.07,5652.0
2021-02-17 10:20:00,1884.98,1884.98,1867.41,1872.16,4442.0,1884.98,1884.98,1867.41,1872.16,4442.0
2021-02-17 10:30:00,1867.09,1873.82,1859.0,1870.0,6409.0,1867.09,1873.82,1859.0,1870.0,6409.0
2021-02-17 10:40:00,1872.17,1872.17,1864.99,1868.81,4021.0,1872.17,1872.17,1864.99,1868.81,4021.0
2021-02-17 10:50:00,1867.72,1877.9,1866.65,1876.69,2900.0,1867.72,1877.9,1866.65,1876.69,2900.0
2021-02-17 11:00:00,1873.6,1875.91,1861.56,1868.31,4255.0,1873.6,1875.91,1861.56,1868.31,4255.0
2021-02-17 11:10:00,1866.0,1866.0,1828.26,1828.27,10109.0,1866.0,1866.0,1828.26,1828.27,10109.0
2021-02-17 11:20:00,1827.69,1858.9,1827.68,1856.42,4506.0,1827.69,1858.9,1827.68,1856.42,4506.0
2021-02-17 11:30:00,1855.31,1857.63,1847.39,1850.24,3891.0,1855.31,1857.63,1847.39,1850.24,3891.0
2021-02-17 11:40:00,1848.8,1857.98,1848.64,1857.36,1709.0,1848.8,1857.98,1848.64,1857.36,1709.0
2021-02-17 11:50:00,1858.81,1868.17,1857.58,1867.89,1736.0,1858.81,1868.17,1857.58,1867.89,1736.0
2021-02-17 12:00:00,1867.94,1885.04,1866.49,1877.47,6180.0,1867.94,1885.04,1866.49,1877.47,6180.0
2021-02-17 12:10:00,1875.5,1875.5,1872.01,1872.42,1405.0,1875.5,1875.5,1872.01,1872.42,1405.0
2021-02-17 12:20:00,1870.51,1870.62,1863.29,1869.5,2600.0,1870.51,1870.62,1863.29,1869.5,2600.0
2021-02-17 12:30:00,1869.17,1869.96,1866.51,1867.9,1063.0,1869.17,1869.96,1866.51,1867.9,1063.0
2021-02-17 12:40:00,1868.99,1874.86,1868.85,1874.86,2224.0,1868.99,1874.86,1868.85,1874.86,2224.0
2021-02-17 12:50:00,1878.31,1879.15,1872.99,1874.69,1500.0,1878.31,1879.15,1872.99,1874.69,1500.0
2021-02-17 13:00:00,1873.93,1877.75,1873.92,1876.41,1709.0,1873.93,1877.75,1873.92,1876.41,1709.0
2021-02-17 13:10:00,1880.0,1885.83,1877.17,1883.22,2878.0,1880.0,1885.83,1877.17,1883.22,2878.0
2021-02-17 13:20:00,1878.84,1883.07,1878.8,1882.14,1203.0,1878.84,1883.07,1878.8,1882.14,1203.0
2021-02-17 13:30:00,1882.39,1891.82,1882.39,1891.81,1700.0,1882.39,1891.82,1882.39,1891.81,1700.0
2021-02-17 13:40:00,1888.24,1894.81,1888.23,1894.81,2600.0,1888.24,1894.81,1888.23,1894.81,2600.0
2021-02-17 13:50:00,1896.98,1902.0,1891.32,1891.33,2489.0,1896.98,1902.0,1891.32,1891.33,2489.0
2021-02-17 14:00:00,1897.06,1897.79,1894.55,1896.51,1250.0,1897.06,1897.79,1894.55,1896.51,1250.0
2021-02-17 14:10:00,1895.34,1900.0,1891.82,1900.0,800.0,1895.34,1900.0,1891.82,1900.0,800.0
2021-02-17 14:20:00,1889.94,1889.94,1878.31,1878.32,2405.0,1889.94,1889.94,1878.31,1878.32,2405.0
2021-02-17 14:30:00,1881.73,1889.35,1881.37,1889.18,3207.0,1881.73,1889.35,1881.37,1889.18,3207.0
2021-02-17 14:40:00,1887.78,1893.48,1884.86,1891.97,1400.0,1887.78,1893.48,1884.86,1891.97,1400.0
2021-02-17 14:50:00,1891.97,1899.15,1887.95,1897.92,2220.0,1891.97,1899.15,1887.95,1897.92,2220.0
2021-02-17 15:00:00,1898.35,1900.0,1896.08,1896.09,1600.0,1898.35,1900.0,1896.08,1896.09,1600.0
2021-02-17 15:10:00,1894.71,1895.65,1887.02,1889.41,3592.0,1894.71,1895.65,1887.02,1889.41,3592.0
2021-02-17 15:20:00,1893.28,1895.55,1892.45,1895.54,1097.0,1893.28,1895.55,1892.45,1895.54,1097.0
2021-02-17 15:30:00,1894.55,1900.01,1893.13,1895.15,4338.0,1894.55,1900.01,1893.13,1895.15,4338.0
2021-02-17 15:40:00,1895.86,1897.55,1891.7,1897.55,4975.0,1895.86,1897.55,1891.7,1897.55,4975.0
2021-02-17 15:50:00,1900.53,1902.07,1881.93,1885.5,14956.0,1900.53,1902.07,1881.93,1885.5,14956.0
2021-02-18 09:30:00,1852.0,1884.42,1830.66,1872.96,18311.0,1852.0,1884.42,1830.66,1872.96,18311.0
2021-02-18 09:40:00,1870.1,1888.88,1868.16,1885.28,11712.0,1870.1,1888.88,1868.16,1885.28,11712.0
2021-02-18 09:50:00,1884.47,1888.0,1881.82,1883.0,2615.0,1884.47,1888.0,1881.82,1883.0,2615.0
2021-02-18 10:00:00,1880.48,1880.48,1858.83,1858.84,2364.0,1880.48,1880.48,1858.83,1858.84,2364.0
2021-02-18 10:10:00,1862.63,1863.35,1855.0,1855.0,4453.0,1862.63,1863.35,1855.0,1855.0,4453.0
2021-02-18 10:20:00,1855.0,1855.01,1848.78,1850.0,2805.0,1855.0,1855.01,1848.78,1850.0,2805.0
2021-02-18 10:30:00,1850.83,1863.94,1846.25,1859.37,8939.0,1850.83,1863.94,1846.25,1859.37,8939.0
2021-02-18 10:40:00,1860.5,1867.89,1860.5,1867.89,1375.0,1860.5,1867.89,1860.5,1867.89,1375.0
2021-02-18 10:50:00,1869.34,1870.47,1868.26,1870.29,1200.0,1869.34,1870.47,1868.26,1870.29,1200.0
2021-02-18 11:00:00,1870.46,1874.0,1870.0,1871.91,1878.0,1870.46,1874.0,1870.0,1871.91,1878.0
2021-02-18 11:10:00,1872.62,1887.36,1872.62,1887.35,2051.0,1872.62,1887.36,1872.62,1887.35,2051.0
2021-02-18 11:20:00,1887.42,1890.05,1880.95,1880.95,4444.0,1887.42,1890.05,1880.95,1880.95,4444.0
2021-02-18 11:30:00,1876.08,1884.92,1876.08,1883.82,3580.0,1876.08,1884.92,1876.08,1883.82,3580.0
2021-02-18 11:40:00,1884.22,1884.22,1871.34,1871.34,1202.0,1884.22,1884.22,1871.34,1871.34,1202.0
2021-02-18 11:50:00,1872.91,1876.66,1868.5,1870.24,2714.0,1872.91,1876.66,1868.5,1870.24,2714.0
2021-02-18 12:00:00,1873.84,1876.2,1870.5,1870.5,800.0,1873.84,1876.2,1870.5,1870.5,800.0
2021-02-18 12:10:00,1872.15,1873.97,1865.79,1870.0,2205.0,1872.15,1873.97,1865.79,1870.0,2205.0
2021-02-18 12:20:00,1872.05,1876.93,1872.05,1875.38,1100.0,1872.05,1876.93,1872.05,1875.38,1100.0
2021-02-18 12:30:00,1875.05,1876.82,1875.04,1875.88,1100.0,1875.05,1876.82,1875.04,1875.88,1100.0
2021-02-18 12:40:00,1877.83,1880.54,1876.22,1879.52,1858.0,1877.83,1880.54,1876.22,1879.52,1858.0
2021-02-18 12:50:00,1877.94,1878.77,1875.0,1878.77,1400.0,1877.94,1878.77,1875.0,1878.77,1400.0
2021-02-18 13:00:00,1875.15,1881.34,1873.71,1878.02,3900.0,1875.15,1881.34,1873.71,1878.02,3900.0
2021-02-18 13:10:00,1877.4,1880.68,1875.06,1877.2,1426.0,1877.4,1880.68,1875.06,1877.2,1426.0
2021-02-18 13:20:00,1878.43,1881.71,1878.29,1881.58,2700.0,1878.43,1881.71,1878.29,1881.58,2700.0
2021-02-18 13:30:00,1880.86,1882.21,1879.85,1880.0,2900.0,1880.86,1882.21,1879.85,1880.0,2900.0
2021-02-18 13:40:00,1877.78,1882.13,1875.59,1881.61,3322.0,1877.78,1882.13,1875.59,1881.61,3322.0
2021-02-18 13:50:00,1884.43,1885.62,1882.32,1882.33,1000.0,1884.43,1885.62,1882.32,1882.33,1000.0
2021-02-18 14:00:00,1881.94,1883.94,1879.98,1879.99,1677.0,1881.94,1883.94,1879.98,1879.99,1677.0
2021-02-18 14:10:00,1882.78,1884.33,1881.91,1882.99,2500.0,1882.78,1884.33,1881.91,1882.99,2500.0
2021-02-18 14:20:00,1882.84,1884.81,1877.91,1877.91,2648.0,1882.84,1884.81,1877.91,1877.91,2648.0
2021-02-18 14:30:00,1880.61,1883.89,1879.77,1883.84,2800.0,1880.61,1883.89,1879.77,1883.84,2800.0
2021-02-18 14:40:00,1883.72,1883.72,1880.4,1880.4,2025.0,1883.72,1883.72,1880.4,1880.4,2025.0
2021-02-18 14:50:00,1878.19,1886.0,1878.19,1885.31,2100.0,1878.19,1886.0,1878.19,1885.31,2100.0
2021-02-18 15:00:00,1885.01,1889.95,1885.01,1889.23,2473.0,1885.01,1889.95,1885.01,1889.23,2473.0
2021-02-18 15:10:00,1890.09,1891.0,1886.01,1887.16,1780.0,1890.09,1891.0,1886.01,1887.16,1780.0
2021-02-18 15:20:00,1883.05,1889.17,1883.05,1885.5,2100.0,1883.05,1889.17,1883.05,1885.5,2100.0
2021-02-18 15:30:00,1884.85,1890.91,1884.84,1888.68,3400.0,1884.85,1890.91,1884.84,1888.68,3400.0
2021-02-18 15:40:00,1886.43,1890.31,1884.01,1888.95,3734.0,1886.43,1890.31,1884.01,1888.95,3734.0
2021-02-18 15:50:00,1885.06,1894.94,1883.76,1890.21,10842.0,1885.06,1894.94,1883.76,1890.21,10842.0
2021-02-19 09:30:00,1895.81,1919.44,1891.09,1912.78,22120.0,1895.81,1919.44,1891.09,1912.78,22120.0
2021-02-19 09:40:00,1912.58,1918.89,1908.86,1909.11,8467.0,1912.58,1918.89,1908.86,1909.11,8467.0
2021-02-19 09:50:00,1909.39,1926.24,1907.54,1924.45,8180.0,1909.39,1926.24,1907.54,1924.45,8180.0
2021-02-19 10:00:00,1925.95,1945.0,1917.04,1928.21,10790.0,1925.95,1945.0,1917.04,1928.21,10790.0
2021-02-19 10:10:00,1934.66,1948.0,1929.3,1939.63,5806.0,1934.66,1948.0,1929.3,1939.63,5806.0
2021-02-19 10:20:00,1939.0,1955.74,1939.0,1948.47,12702.0,1939.0,1955.74,1939.0,1948.47,12702.0
2021-02-19 10:30:00,1950.47,1950.47,1935.0,1938.51,7000.0,1950.47,1950.47,1935.0,1938.51,7000.0
2021-02-19 10:40:00,1939.74,1951.45,1938.56,1949.62,6575.0,1939.74,1951.45,1938.56,1949.62,6575.0
2021-02-19 10:50:00,1948.0,1952.49,1948.0,1948.0,5650.0,1948.0,1952.49,1948.0,1948.0,5650.0
2021-02-19 11:00:00,1948.0,1951.86,1938.54,1942.34,4300.0,1948.0,1951.86,1938.54,1942.34,4300.0
2021-02-19 11:10:00,1943.25,1943.26,1932.01,1932.28,2700.0,1943.25,1943.26,1932.01,1932.28,2700.0
2021-02-19 11:20:00,1934.36,1946.5,1932.15,1944.01,4059.0,1934.36,1946.5,1932.15,1944.01,4059.0
2021-02-19 11:30:00,1940.21,1946.25,1939.95,1943.68,3623.0,1940.21,1946.25,1939.95,1943.68,3623.0
2021-02-19 11:40:00,1944.77,1951.48,1942.34,1949.94,5011.0,1944.77,1951.48,1942.34,1949.94,5011.0
2021-02-19 11:50:00,1948.76,1949.0,1941.29,1942.39,2810.0,1948.76,1949.0,1941.29,1942.39,2810.0
2021-02-19 12:00:00,1943.03,1947.49,1940.71,1947.42,1500.0,1943.03,1947.49,1940.71,1947.42,1500.0
2021-02-19 12:10:00,1943.78,1946.29,1939.38,1945.75,3700.0,1943.78,1946.29,1939.38,1945.75,3700.0
2021-02-19 12:20:00,1943.68,1947.01,1935.96,1938.41,4060.0,1943.68,1947.01,1935.96,1938.41,4060.0
2021-02-19 12:30:00,1938.42,1942.57,1926.27,1938.37,5927.0,1938.42,1942.57,1926.27,1938.37,5927.0
2021-02-19 12:40:00,1924.46,1931.55,1919.58,1921.31,4100.0,1924.46,1931.55,1919.58,1921.31,4100.0
2021-02-19 12:50:00,1922.41,1922.42,1911.46,1915.85,5310.0,1922.41,1922.42,1911.46,1915.85,5310.0
2021-02-19 13:00:00,1918.95,1919.27,1905.61,1908.8,2726.0,1918.95,1919.27,1905.61,1908.8,2726.0
2021-02-19 13:10:00,1909.33,1914.62,1905.83,1909.93,3390.0,1909.33,1914.62,1905.83,1909.93,3390.0
2021-02-19 13:20:00,1910.0,1913.83,1907.63,1913.83,2062.0,1910.0,1913.83,1907.63,1913.83,2062.0
2021-02-19 13:30:00,1911.82,1915.93,1907.0,1914.43,3100.0,1911.82,1915.93,1907.0,1914.43,3100.0
2021-02-19 13:40:00,1913.16,1915.37,1909.27,1912.95,3500.0,1913.16,1915.37,1909.27,1912.95,3500.0
2021-02-19 13:50:00,1912.69,1913.03,1904.99,1905.0,1432.0,1912.69,1913.03,1904.99,1905.0,1432.0
2021-02-19 14:00:00,1906.07,1908.83,1900.02,1902.01,5700.0,1906.07,1908.83,1900.02,1902.01,5700.0
2021-02-19 14:10:00,1902.47,1910.97,1902.46,1908.32,1913.0,1902.47,1910.97,1902.46,1908.32,1913.0
2021-02-19 14:20:00,1909.9,1909.9,1897.29,1900.81,3800.0,1909.9,1909.9,1897.29,1900.81,3800.0
2021-02-19 14:30:00,1901.92,1903.7,1898.42,1899.77,2600.0,1901.92,1903.7,1898.42,1899.77,2600.0
2021-02-19 14:40:00,1900.0,1902.32,1896.8,1902.23,2100.0,1900.0,1902.32,1896.8,1902.23,2100.0
2021-02-19 14:50:00,1902.43,1902.43,1897.29,1899.1,1500.0,1902.43,1902.43,1897.29,1899.1,1500.0
2021-02-19 15:00:00,1899.18,1907.52,1897.38,1907.52,4161.0,1899.18,1907.52,1897.38,1907.52,4161.0
2021-02-19 15:10:00,1909.48,1915.21,1907.77,1907.82,4030.0,1909.48,1915.21,1907.77,1907.82,4030.0
2021-02-19 15:20:00,1907.84,1909.83,1904.99,1906.59,3000.0,1907.84,1909.83,1904.99,1906.59,3000.0
2021-02-19 15:30:00,1907.12,1910.79,1904.29,1906.3,6900.0,1907.12,1910.79,1904.29,1906.3,6900.0
2021-02-19 15:40:00,1906.77,1906.77,1898.95,1903.05,5849.0,1906.77,1906.77,1898.95,1903.05,5849.0
2021-02-19 15:50:00,1903.77,1915.17,1903.33,1913.06,27719.0,1903.77,1915.17,1903.33,1913.06,27719.0
2021-02-22 09:30:00,1878.48,1881.5,1851.57,1858.01,30537.0,1878.48,1881.5,1851.57,1858.01,30537.0
2021-02-22 09:40:00,1857.0,1861.72,1834.55,1849.26,19458.0,1857.0,1861.72,1834.55,1849.26,19458.0
2021-02-22 09:50:00,1847.74,1849.99,1837.92,1842.08,14000.0,1847.74,1849.99,1837.92,1842.08,14000.0
2021-02-22 10:00:00,1840.23,1846.67,1834.01,1841.49,18388.0,1840.23,1846.67,1834.01,1841.49,18388.0
2021-02-22 10:10:00,1841.95,1844.7,1811.0,1820.18,12180.0,1841.95,1844.7,1811.0,1820.18,12180.0
2021-02-22 10:20:00,1818.01,1819.76,1806.51,1812.0,17464.0,1818.01,1819.76,1806.51,1812.0,17464.0
2021-02-22 10:30:00,1810.0,1810.42,1797.03,1803.8,11419.0,1810.0,1810.42,1797.03,1803.8,11419.0
2021-02-22 10:40:00,1803.78,1817.49,1800.5,1817.49,7903.0,1803.78,1817.49,1800.5,1817.49,7903.0
2021-02-22 10:50:00,1817.49,1818.4,1801.71,1803.05,10028.0,1817.49,1818.4,1801.71,1803.05,10028.0
2021-02-22 11:00:00,1806.56,1806.56,1783.59,1783.59,9116.0,1806.56,1806.56,1783.59,1783.59,9116.0
2021-02-22 11:10:00,1783.63,1808.0,1783.63,1806.77,9849.0,1783.63,1808.0,1783.63,1806.77,9849.0
2021-02-22 11:20:00,1806.0,1812.97,1801.46,1804.0,11808.0,1806.0,1812.97,1801.46,1804.0,11808.0
2021-02-22 11:30:00,1803.44,1812.23,1800.99,1809.02,3423.0,1803.44,1812.23,1800.99,1809.02,3423.0
2021-02-22 11:40:00,1809.37,1812.0,1795.0,1795.0,4750.0,1809.37,1812.0,1795.0,1795.0,4750.0
2021-02-22 11:50:00,1801.79,1815.22,1799.32,1812.49,5385.0,1801.79,1815.22,1799.32,1812.49,5385.0
2021-02-22 12:00:00,1810.01,1812.0,1805.31,1805.32,2558.0,1810.01,1812.0,1805.31,1805.32,2558.0
2021-02-22 12:10:00,1804.78,1809.15,1802.94,1805.58,4149.0,1804.78,1809.15,1802.94,1805.58,4149.0
2021-02-22 12:20:00,1805.94,1808.68,1799.3,1802.7,3148.0,1805.94,1808.68,1799.3,1802.7,3148.0
2021-02-22 12:30:00,1805.63,1818.06,1803.6,1815.95,8103.0,1805.63,1818.06,1803.6,1815.95,8103.0
2021-02-22 12:40:00,1814.71,1832.13,1814.7,1827.34,12402.0,1814.71,1832.13,1814.7,1827.34,12402.0
2021-02-22 12:50:00,1826.24,1839.01,1824.02,1839.0,3265.0,1826.24,1839.01,1824.02,1839.0,3265.0
2021-02-22 13:00:00,1840.04,1841.79,1827.41,1829.17,3860.0,1840.04,1841.79,1827.41,1829.17,3860.0
2021-02-22 13:10:00,1829.12,1841.84,1825.04,1840.09,7944.0,1829.12,1841.84,1825.04,1840.09,7944.0
2021-02-22 13:20:00,1836.17,1842.55,1835.34,1840.6,2692.0,1836.17,1842.55,1835.34,1840.6,2692.0
2021-02-22 13:30:00,1841.0,1842.96,1831.5,1839.44,1961.0,1841.0,1842.96,1831.5,1839.44,1961.0
2021-02-22 13:40:00,1839.76,1845.45,1839.75,1842.83,3266.0,1839.76,1845.45,1839.75,1842.83,3266.0
2021-02-22 13:50:00,1842.82,1843.55,1837.65,1841.62,1940.0,1842.82,1843.55,1837.65,1841.62,1940.0
2021-02-22 14:00:00,1841.73,1841.74,1829.6,1832.52,1800.0,1841.73,1841.74,1829.6,1832.52,1800.0
2021-02-22 14:10:00,1829.27,1829.46,1825.68,1827.98,2400.0,1829.27,1829.46,1825.68,1827.98,2400.0
2021-02-22 14:20:00,1828.79,1828.79,1820.59,1825.97,1616.0,1828.79,1828.79,1820.59,1825.97,1616.0
2021-02-22 14:30:00,1825.18,1827.11,1823.95,1825.53,5100.0,1825.18,1827.11,1823.95,1825.53,5100.0
2021-02-22 14:40:00,1823.75,1830.0,1823.22,1829.48,1500.0,1823.75,1830.0,1823.22,1829.48,1500.0
2021-02-22 14:50:00,1828.86,1829.7,1825.06,1828.29,4007.0,1828.86,1829.7,1825.06,1828.29,4007.0
2021-02-22 15:00:00,1827.36,1827.36,1812.62,1820.11,7742.0,1827.36,1827.36,1812.62,1820.11,7742.0
2021-02-22 15:10:00,1818.86,1818.86,1810.37,1814.8,2417.0,1818.86,1818.86,1810.37,1814.8,2417.0
2021-02-22 15:20:00,1815.53,1815.84,1806.54,1808.1,6057.0,1815.53,1815.84,1806.54,1808.1,6057.0
2021-02-22 15:30:00,1807.15,1810.21,1791.37,1799.23,10504.0,1807.15,1810.21,1791.37,1799.23,10504.0
2021-02-22 15:40:00,1797.13,1798.23,1787.09,1788.0,14121.0,1797.13,1798.23,1787.09,1788.0,14121.0
2021-02-22 15:50:00,1790.15,1800.45,1784.6,1788.82,36070.0,1790.15,1800.45,1784.6,1788.82,36070.0
2021-02-23 09:30:00,1720.31,1732.0,1676.99,1690.0,38197.0,1720.31,1732.0,1676.99,1690.0,38197.0
2021-02-23 09:40:00,1691.69,1692.76,1657.6,1661.6,29797.0,1691.69,1692.76,1657.6,1661.6,29797.0
2021-02-23 09:50:00,1665.04,1738.0,1661.2,1725.0,16716.0,1665.04,1738.0,1661.2,1725.0,16716.0
2021-02-23 10:00:00,1725.0,1730.35,1699.93,1729.05,13575.0,1725.0,1730.35,1699.93,1729.05,13575.0
2021-02-23 10:10:00,1725.0,1725.36,1687.55,1701.73,13189.0,1725.0,1725.36,1687.55,1701.73,13189.0
2021-02-23 10:20:00,1698.12,1746.97,1695.0,1746.43,12652.0,1698.12,1746.97,1695.0,1746.43,12652.0
2021-02-23 10:30:00,1740.23,1745.85,1723.91,1739.0,7361.0,1740.23,1745.85,1723.91,1739.0,7361.0
2021-02-23 10:40:00,1736.37,1757.02,1733.46,1757.02,9047.0,1736.37,1757.02,1733.46,1757.02,9047.0
2021-02-23 10:50:00,1757.09,1764.57,1741.5,1755.86,7184.0,1757.09,1764.57,1741.5,1755.86,7184.0
2021-02-23 11:00:00,1755.07,1765.79,1746.79,1748.97,5262.0,1755.07,1765.79,1746.79,1748.97,5262.0
2021-02-23 11:10:00,1747.94,1766.21,1747.17,1751.74,17334.0,1747.94,1766.21,1747.17,1751.74,17334.0
2021-02-23 11:20:00,1750.4,1753.23,1731.0,1738.49,6510.0,1750.4,1753.23,1731.0,1738.49,6510.0
2021-02-23 11:30:00,1739.5,1745.09,1731.65,1736.02,7674.0,1739.5,1745.09,1731.65,1736.02,7674.0
2021-02-23 11:40:00,1730.06,1730.98,1719.35,1725.2,4669.0,1730.06,1730.98,1719.35,1725.2,4669.0
2021-02-23 11:50:00,1722.71,1729.84,1718.4,1720.93,4220.0,1722.71,1729.84,1718.4,1720.93,4220.0
2021-02-23 12:00:00,1719.49,1720.1,1704.31,1709.11,3800.0,1719.49,1720.1,1704.31,1709.11,3800.0
2021-02-23 12:10:00,1713.36,1718.02,1706.56,1716.51,4487.0,1713.36,1718.02,1706.56,1716.51,4487.0
2021-02-23 12:20:00,1718.0,1721.57,1716.51,1721.57,1567.0,1718.0,1721.57,1716.51,1721.57,1567.0
2021-02-23 12:30:00,1725.09,1729.63,1705.14,1705.15,2782.0,1725.09,1729.63,1705.14,1705.15,2782.0
2021-02-23 12:40:00,1705.0,1713.96,1697.14,1704.16,3450.0,1705.0,1713.96,1697.14,1704.16,3450.0
2021-02-23 12:50:00,1706.9,1724.51,1701.71,1717.0,5142.0,1706.9,1724.51,1701.71,1717.0,5142.0
2021-02-23 13:00:00,1708.35,1729.99,1708.35,1709.65,3101.0,1708.35,1729.99,1708.35,1709.65,3101.0
2021-02-23 13:10:00,1716.98,1726.48,1716.98,1723.19,3200.0,1716.98,1726.48,1716.98,1723.19,3200.0
2021-02-23 13:20:00,1727.64,1731.82,1715.0,1727.63,5200.0,1727.64,1731.82,1715.0,1727.63,5200.0
2021-02-23 13:30:00,1725.28,1734.5,1722.36,1726.87,5667.0,1725.28,1734.5,1722.36,1726.87,5667.0
2021-02-23 13:40:00,1726.56,1726.65,1722.31,1726.65,1800.0,1726.56,1726.65,1722.31,1726.65,1800.0
2021-02-23 13:50:00,1722.34,1730.8,1721.77,1730.0,3615.0,1722.34,1730.8,1721.77,1730.0,3615.0
2021-02-23 14:00:00,1733.42,1744.69,1731.57,1736.56,1700.0,1733.42,1744.69,1731.57,1736.56,1700.0
2021-02-23 14:10:00,1734.95,1735.25,1730.0,1735.25,774.0,1734.95,1735.25,1730.0,1735.25,774.0
2021-02-23 14:20:00,1736.94,1742.0,1736.94,1740.19,3564.0,1736.94,1742.0,1736.94,1740.19,3564.0
2021-02-23 14:30:00,1741.54,1741.55,1727.97,1727.97,3169.0,1741.54,1741.55,1727.97,1727.97,3169.0
2021-02-23 14:40:00,1730.42,1736.0,1726.45,1736.0,1700.0,1730.42,1736.0,1726.45,1736.0,1700.0
2021-02-23 14:50:00,1739.85,1743.01,1738.83,1738.83,3315.0,1739.85,1743.01,1738.83,1738.83,3315.0
2021-02-23 15:00:00,1741.74,1761.04,1736.45,1758.65,6409.0,1741.74,1761.04,1736.45,1758.65,6409.0
2021-02-23 15:10:00,1761.13,1768.5,1755.38,1768.5,5731.0,1761.13,1768.5,1755.38,1768.5,5731.0
2021-02-23 15:20:00,1766.32,1772.9,1752.83,1757.88,6915.0,1766.32,1772.9,1752.83,1757.88,6915.0
2021-02-23 15:30:00,1762.21,1778.33,1759.04,1774.19,9351.0,1762.21,1778.33,1759.04,1774.19,9351.0
2021-02-23 15:40:00,1775.92,1776.35,1765.3,1772.63,6984.0,1775.92,1776.35,1765.3,1772.63,6984.0
2021-02-23 15:50:00,1768.65,1779.01,1765.51,1775.8,11442.0,1768.65,1779.01,1765.51,1775.8,11442.0
2021-02-24 09:30:00,1760.98,1784.0,1740.63,1752.1,14230.0,1760.98,1784.0,1740.63,1752.1,14230.0
2021-02-24 09:40:00,1754.46,1754.47,1720.71,1735.14,12842.0,1754.46,1754.47,1720.71,1735.14,12842.0
2021-02-24 09:50:00,1735.69,1740.0,1711.13,1711.17,12521.0,1735.69,1740.0,1711.13,1711.17,12521.0
2021-02-24 10:00:00,1718.99,1724.75,1701.25,1705.5,10720.0,1718.99,1724.75,1701.25,1705.5,10720.0
2021-02-24 10:10:00,1702.5,1716.22,1700.0,1710.04,8061.0,1702.5,1716.22,1700.0,1710.04,8061.0
2021-02-24 10:20:00,1709.06,1724.22,1702.65,1719.2,5878.0,1709.06,1724.22,1702.65,1719.2,5878.0
2021-02-24 10:30:00,1717.0,1720.89,1708.07,1709.59,7079.0,1717.0,1720.89,1708.07,1709.59,7079.0
2021-02-24 10:40:00,1711.71,1718.5,1707.22,1713.47,2476.0,1711.71,1718.5,1707.22,1713.47,2476.0
2021-02-24 10:50:00,1715.31,1725.26,1712.0,1720.42,9314.0,1715.31,1725.26,1712.0,1720.42,9314.0
2021-02-24 11:00:00,1720.91,1723.2,1715.0,1720.0,10565.0,1720.91,1723.2,1715.0,1720.0,10565.0
2021-02-24 11:10:00,1721.37,1726.05,1716.0,1725.0,13866.0,1721.37,1726.05,1716.0,1725.0,13866.0
2021-02-24 11:20:00,1725.0,1734.0,1720.55,1725.87,27768.0,1725.0,1734.0,1720.55,1725.87,27768.0
2021-02-24 11:30:00,1725.0,1726.74,1720.0,1720.0,14034.0,1725.0,1726.74,1720.0,1720.0,14034.0
2021-02-24 11:40:00,1718.01,1720.0,1711.96,1716.39,9657.0,1718.01,1720.0,1711.96,1716.39,9657.0
2021-02-24 11:50:00,1719.32,1721.99,1717.51,1718.13,3300.0,1719.32,1721.99,1717.51,1718.13,3300.0
2021-02-24 12:00:00,1718.01,1720.32,1717.13,1718.84,5274.0,1718.01,1720.32,1717.13,1718.84,5274.0
2021-02-24 12:10:00,1720.18,1720.51,1714.0,1714.57,9539.0,1720.18,1720.51,1714.0,1714.57,9539.0
2021-02-24 12:20:00,1711.55,1715.98,1711.1,1712.93,5344.0,1711.55,1715.98,1711.1,1712.93,5344.0
2021-02-24 12:30:00,1713.42,1715.5,1707.28,1715.0,10826.0,1713.42,1715.5,1707.28,1715.0,10826.0
2021-02-24 12:40:00,1714.0,1722.56,1712.09,1714.19,17408.0,1714.0,1722.56,1712.09,1714.19,17408.0
2021-02-24 12:50:00,1714.83,1715.78,1710.06,1712.15,2804.0,1714.83,1715.78,1710.06,1712.15,2804.0
2021-02-24 13:00:00,1710.49,1711.69,1699.53,1711.13,5936.0,1710.49,1711.69,1699.53,1711.13,5936.0
2021-02-24 13:10:00,1712.56,1720.0,1712.56,1714.38,9395.0,1712.56,1720.0,1712.56,1714.38,9395.0
2021-02-24 13:20:00,1710.39,1719.52,1710.39,1717.85,3058.0,1710.39,1719.52,1710.39,1717.85,3058.0
2021-02-24 13:30:00,1718.14,1720.0,1714.83,1717.5,4552.0,1718.14,1720.0,1714.83,1717.5,4552.0
2021-02-24 13:40:00,1716.59,1720.0,1710.01,1710.01,2690.0,1716.59,1720.0,1710.01,1710.01,2690.0
2021-02-24 13:50:00,1712.19,1718.47,1710.21,1712.44,4007.0,1712.19,1718.47,1710.21,1712.44,4007.0
2021-02-24 14:00:00,1712.13,1712.13,1703.64,1705.75,4735.0,1712.13,1712.13,1703.64,1705.75,4735.0
2021-02-24 14:10:00,1709.48,1711.37,1704.02,1711.37,2596.0,1709.48,1711.37,1704.02,1711.37,2596.0
2021-02-24 14:20:00,1715.6,1717.18,1713.71,1715.13,1300.0,1715.6,1717.18,1713.71,1715.13,1300.0
2021-02-24 14:30:00,1715.72,1720.74,1715.72,1718.38,8648.0,1715.72,1720.74,1715.72,1718.38,8648.0
2021-02-24 14:40:00,1719.79,1721.01,1714.97,1719.03,5070.0,1719.79,1721.01,1714.97,1719.03,5070.0
2021-02-24 14:50:00,1717.59,1720.0,1712.48,1713.74,5885.0,1717.59,1720.0,1712.48,1713.74,5885.0
2021-02-24 15:00:00,1717.86,1717.86,1713.72,1713.72,1835.0,1717.86,1717.86,1713.72,1713.72,1835.0
2021-02-24 15:10:00,1712.51,1717.29,1711.35,1712.67,7449.0,1712.51,1717.29,1711.35,1712.67,7449.0
2021-02-24 15:20:00,1714.36,1716.0,1711.95,1715.72,6663.0,1714.36,1716.0,1711.95,1715.72,6663.0
2021-02-24 15:30:00,1715.28,1715.55,1712.0,1713.16,9083.0,1715.28,1715.55,1712.0,1713.16,9083.0
2021-02-24 15:40:00,1713.0,1714.9,1710.04,1712.94,10446.0,1713.0,1714.9,1710.04,1712.94,10446.0
2021-02-24 15:50:00,1713.24,1715.35,1710.39,1714.0,31190.0,1713.24,1715.35,1710.39,1714.0,31190.0
2021-02-25 09:30:00,1702.3,1728.93,1680.0,1725.0,20294.0,1702.3,1728.93,1680.0,1725.0,20294.0
2021-02-25 09:40:00,1730.0,1730.0,1703.31,1716.63,9194.0,1730.0,1730.0,1703.31,1716.63,9194.0
2021-02-25 09:50:00,1714.56,1714.57,1690.0,1702.4,7850.0,1714.56,1714.57,1690.0,1702.4,7850.0
2021-02-25 10:00:00,1702.0,1711.52,1683.58,1692.96,7943.0,1702.0,1711.52,1683.58,1692.96,7943.0
2021-02-25 10:10:00,1685.04,1695.2,1682.06,1695.2,10151.0,1685.04,1695.2,1682.06,1695.2,10151.0
2021-02-25 10:20:00,1692.49,1705.39,1689.1,1689.1,3520.0,1692.49,1705.39,1689.1,1689.1,3520.0
2021-02-25 10:30:00,1688.6,1693.39,1680.0,1689.63,2307.0,1688.6,1693.39,1680.0,1689.63,2307.0
2021-02-25 10:40:00,1684.88,1691.0,1668.21,1671.06,11513.0,1684.88,1691.0,1668.21,1671.06,11513.0
2021-02-25 10:50:00,1670.46,1686.11,1666.73,1686.11,8814.0,1670.46,1686.11,1666.73,1686.11,8814.0
2021-02-25 11:00:00,1683.45,1690.89,1679.27,1687.15,2100.0,1683.45,1690.89,1679.27,1687.15,2100.0
2021-02-25 11:10:00,1687.8,1690.37,1687.21,1688.37,1000.0,1687.8,1690.37,1687.21,1688.37,1000.0
2021-02-25 11:20:00,1687.97,1690.82,1675.03,1680.66,3393.0,1687.97,1690.82,1675.03,1680.66,3393.0
2021-02-25 11:30:00,1680.65,1680.66,1666.76,1670.72,3808.0,1680.65,1680.66,1666.76,1670.72,3808.0
2021-02-25 11:40:00,1665.53,1667.26,1656.14,1661.4,13898.0,1665.53,1667.26,1656.14,1661.4,13898.0
2021-02-25 11:50:00,1661.4,1668.4,1654.12,1655.34,9685.0,1661.4,1668.4,1654.12,1655.34,9685.0
2021-02-25 12:00:00,1654.67,1665.99,1654.6,1665.99,6479.0,1654.67,1665.99,1654.6,1665.99,6479.0
2021-02-25 12:10:00,1662.18,1662.55,1655.57,1658.68,3450.0,1662.18,1662.55,1655.57,1658.68,3450.0
2021-02-25 12:20:00,1657.5,1659.57,1646.21,1648.91,4859.0,1657.5,1659.57,1646.21,1648.91,4859.0
2021-02-25 12:30:00,1647.23,1650.0,1642.27,1650.0,5700.0,1647.23,1650.0,1642.27,1650.0,5700.0
2021-02-25 12:40:00,1648.39,1658.71,1645.12,1654.76,3169.0,1648.39,1658.71,1645.12,1654.76,3169.0
2021-02-25 12:50:00,1650.0,1651.34,1622.68,1632.44,8570.0,1650.0,1651.34,1622.68,1632.44,8570.0
2021-02-25 13:00:00,1625.76,1642.39,1625.55,1642.39,8052.0,1625.76,1642.39,1625.55,1642.39,8052.0
2021-02-25 13:10:00,1640.57,1646.74,1636.89,1642.12,4500.0,1640.57,1646.74,1636.89,1642.12,4500.0
2021-02-25 13:20:00,1642.72,1645.99,1638.0,1641.97,14981.0,1642.72,1645.99,1638.0,1641.97,14981.0
2021-02-25 13:30:00,1641.11,1642.0,1634.61,1640.04,4495.0,1641.11,1642.0,1634.61,1640.04,4495.0
2021-02-25 13:40:00,1638.0,1648.01,1638.0,1640.01,4353.0,1638.0,1648.01,1638.0,1640.01,4353.0
2021-02-25 13:50:00,1638.64,1642.15,1631.01,1639.43,4583.0,1638.64,1642.15,1631.01,1639.43,4583.0
2021-02-25 14:00:00,1640.48,1652.49,1639.85,1649.03,3155.0,1640.48,1652.49,1639.85,1649.03,3155.0
2021-02-25 14:10:00,1650.32,1651.63,1648.1,1648.94,5062.0,1650.32,1651.63,1648.1,1648.94,5062.0
2021-02-25 14:20:00,1651.84,1656.23,1650.55,1654.19,9100.0,1651.84,1656.23,1650.55,1654.19,9100.0
2021-02-25 14:30:00,1652.27,1652.27,1640.01,1640.01,1340.0,1652.27,1652.27,1640.01,1640.01,1340.0
2021-02-25 14:40:00,1642.02,1646.21,1639.56,1642.64,3572.0,1642.02,1646.21,1639.56,1642.64,3572.0
2021-02-25 14:50:00,1642.84,1643.84,1634.52,1638.18,3195.0,1642.84,1643.84,1634.52,1638.18,3195.0
2021-02-25 15:00:00,1637.86,1639.7,1630.0,1635.74,3225.0,1637.86,1639.7,1630.0,1635.74,3225.0
2021-02-25 15:10:00,1632.72,1636.36,1627.52,1631.46,3750.0,1632.72,1636.36,1627.52,1631.46,3750.0
2021-02-25 15:20:00,1632.23,1636.36,1615.0,1618.12,13105.0,1632.23,1636.36,1615.0,1618.12,13105.0
2021-02-25 15:30:00,1617.8,1622.9,1604.11,1607.62,19367.0,1617.8,1622.9,1604.11,1607.62,19367.0
2021-02-25 15:40:00,1609.17,1620.54,1601.88,1615.01,17759.0,1609.17,1620.54,1601.88,1615.01,17759.0
2021-02-25 15:50:00,1616.56,1616.57,1594.66,1613.06,38503.0,1616.56,1616.57,1594.66,1613.06,38503.0
2021-02-26 09:30:00,1627.98,1658.75,1618.11,1648.42,34900.0,1627.98,1658.75,1618.11,1648.42,34900.0
2021-02-26 09:40:00,1648.79,1660.0,1627.65,1631.18,18503.0,1648.79,1660.0,1627.65,1631.18,18503.0
2021-02-26 09:50:00,1631.19,1631.19,1606.88,1611.31,16890.0,1631.19,1631.19,1606.88,1611.31,16890.0
2021-02-26 10:00:00,1610.68,1613.75,1590.75,1593.54,23086.0,1610.68,1613.75,1590.75,1593.54,23086.0
2021-02-26 10:10:00,1585.56,1601.27,1584.78,1598.59,6346.0,1585.56,1601.27,1584.78,1598.59,6346.0
2021-02-26 10:20:00,1595.13,1603.0,1575.0,1580.0,18980.0,1595.13,1603.0,1575.0,1580.0,18980.0
2021-02-26 10:30:00,1581.51,1599.1,1576.17,1599.1,11170.0,1581.51,1599.1,1576.17,1599.1,11170.0
2021-02-26 10:40:00,1596.37,1618.0,1594.58,1615.63,15415.0,1596.37,1618.0,1594.58,1615.63,15415.0
2021-02-26 10:50:00,1611.34,1635.0,1611.04,1635.0,5816.0,1611.34,1635.0,1611.04,1635.0,5816.0
2021-02-26 11:00:00,1633.53,1635.86,1623.29,1626.71,15888.0,1633.53,1635.86,1623.29,1626.71,15888.0
2021-02-26 11:10:00,1626.75,1627.64,1612.84,1615.26,4188.0,1626.75,1627.64,1612.84,1615.26,4188.0
2021-02-26 11:20:00,1611.2,1621.11,1607.18,1618.35,5947.0,1611.2,1621.11,1607.18,1618.35,5947.0
2021-02-26 11:30:00,1618.01,1638.0,1617.33,1635.95,6830.0,1618.01,1638.0,1617.33,1635.95,6830.0
2021-02-26 11:40:00,1633.89,1634.33,1624.34,1630.01,3054.0,1633.89,1634.33,1624.34,1630.01,3054.0
2021-02-26 11:50:00,1628.17,1635.59,1626.37,1635.59,3826.0,1628.17,1635.59,1626.37,1635.59,3826.0
2021-02-26 12:00:00,1635.86,1642.0,1627.81,1642.0,2547.0,1635.86,1642.0,1627.81,1642.0,2547.0
2021-02-26 12:10:00,1642.01,1655.0,1637.3,1652.21,8249.0,1642.01,1655.0,1637.3,1652.21,8249.0
2021-02-26 12:20:00,1651.11,1651.79,1640.56,1645.6,4625.0,1651.11,1651.79,1640.56,1645.6,4625.0
2021-02-26 12:30:00,1645.58,1652.53,1644.64,1648.59,4759.0,1645.58,1652.53,1644.64,1648.59,4759.0
2021-02-26 12:40:00,1651.15,1651.16,1638.0,1642.37,5973.0,1651.15,1651.16,1638.0,1642.37,5973.0
2021-02-26 12:50:00,1639.54,1649.64,1637.86,1639.89,3812.0,1639.54,1649.64,1637.86,1639.89,3812.0
2021-02-26 13:00:00,1637.05,1645.64,1630.16,1638.0,16532.0,1637.05,1645.64,1630.16,1638.0,16532.0
2021-02-26 13:10:00,1639.42,1640.44,1632.51,1636.93,4319.0,1639.42,1640.44,1632.51,1636.93,4319.0
2021-02-26 13:20:00,1633.53,1640.0,1633.53,1637.03,3267.0,1633.53,1640.0,1633.53,1637.03,3267.0
2021-02-26 13:30:00,1634.41,1634.41,1623.63,1623.93,2587.0,1634.41,1634.41,1623.63,1623.93,2587.0
2021-02-26 13:40:00,1626.71,1630.13,1622.0,1622.0,3600.0,1626.71,1630.13,1622.0,1622.0,3600.0
2021-02-26 13:50:00,1618.75,1624.0,1618.75,1622.19,1700.0,1618.75,1624.0,1618.75,1622.19,1700.0
2021-02-26 14:00:00,1623.83,1624.67,1614.01,1619.33,3008.0,1623.83,1624.67,1614.01,1619.33,3008.0
2021-02-26 14:10:00,1620.04,1629.71,1616.23,1616.24,4409.0,1620.04,1629.71,1616.23,1616.24,4409.0
2021-02-26 14:20:00,1618.58,1621.76,1612.48,1618.48,5847.0,1618.58,1621.76,1612.48,1618.48,5847.0
2021-02-26 14:30:00,1619.95,1630.51,1619.14,1622.78,9143.0,1619.95,1630.51,1619.14,1622.78,9143.0
2021-02-26 14:40:00,1621.18,1626.6,1615.83,1626.6,4531.0,1621.18,1626.6,1615.83,1626.6,4531.0
2021-02-26 14:50:00,1627.99,1627.99,1610.05,1618.87,3006.0,1627.99,1627.99,1610.05,1618.87,3006.0
2021-02-26 15:00:00,1619.88,1632.89,1619.27,1632.89,10211.0,1619.88,1632.89,1619.27,1632.89,10211.0
2021-02-26 15:10:00,1630.65,1634.98,1627.14,1633.01,5000.0,1630.65,1634.98,1627.14,1633.01,5000.0
2021-02-26 15:20:00,1630.0,1631.45,1618.06,1618.95,6737.0,1630.0,1631.45,1618.06,1618.95,6737.0
2021-02-26 15:30:00,1621.41,1630.28,1620.95,1628.52,5100.0,1621.41,1630.28,1620.95,1628.52,5100.0
2021-02-26 15:40:00,1626.67,1638.51,1626.42,1637.35,10528.0,1626.67,1638.51,1626.42,1637.35,10528.0
2021-02-26 15:50:00,1633.25,1648.78,1633.25,1638.11,31976.0,1633.25,1648.78,1633.25,1638.11,31976.0
2021-03-01 09:30:00,1691.03,1723.52,1686.51,1688.86,52337.0,1691.03,1723.52,1686.51,1688.86,52337.0
2021-03-01 09:40:00,1690.99,1704.0,1674.97,1674.97,15777.0,1690.99,1704.0,1674.97,1674.97,15777.0
2021-03-01 09:50:00,1673.6,1689.57,1665.27,1689.56,10590.0,1673.6,1689.57,1665.27,1689.56,10590.0
2021-03-01 10:00:00,1688.72,1688.72,1674.58,1688.41,9556.0,1688.72,1688.72,1674.58,1688.41,9556.0
2021-03-01 10:10:00,1686.44,1688.58,1673.05,1687.51,6385.0,1686.44,1688.58,1673.05,1687.51,6385.0
2021-03-01 10:20:00,1688.19,1705.32,1685.55,1704.11,7633.0,1688.19,1705.32,1685.55,1704.11,7633.0
2021-03-01 10:30:00,1699.54,1704.46,1693.48,1700.78,7001.0,1699.54,1704.46,1693.48,1700.78,7001.0
2021-03-01 10:40:00,1700.78,1707.73,1700.27,1701.75,5141.0,1700.78,1707.73,1700.27,1701.75,5141.0
2021-03-01 10:50:00,1702.05,1711.0,1700.12,1711.0,12413.0,1702.05,1711.0,1700.12,1711.0,12413.0
2021-03-01 11:00:00,1711.7,1717.0,1707.2,1717.0,7072.0,1711.7,1717.0,1707.2,1717.0,7072.0
2021-03-01 11:10:00,1721.28,1723.76,1717.27,1719.54,5609.0,1721.28,1723.76,1717.27,1719.54,5609.0
2021-03-01 11:20:00,1718.78,1724.23,1707.5,1713.67,7892.0,1718.78,1724.23,1707.5,1713.67,7892.0
2021-03-01 11:30:00,1711.84,1711.84,1700.65,1709.64,5384.0,1711.84,1711.84,1700.65,1709.64,5384.0
2021-03-01 11:40:00,1709.54,1711.03,1705.99,1711.03,2999.0,1709.54,1711.03,1705.99,1711.03,2999.0
2021-03-01 11:50:00,1714.83,1720.2,1711.93,1717.76,3081.0,1714.83,1720.2,1711.93,1717.76,3081.0
2021-03-01 12:00:00,1715.19,1716.89,1707.33,1714.85,3764.0,1715.19,1716.89,1707.33,1714.85,3764.0
2021-03-01 12:10:00,1712.1,1712.1,1702.55,1704.43,2500.0,1712.1,1712.1,1702.55,1704.43,2500.0
2021-03-01 12:20:00,1703.85,1712.77,1703.84,1711.13,2647.0,1703.85,1712.77,1703.84,1711.13,2647.0
2021-03-01 12:30:00,1712.06,1717.45,1710.8,1715.14,7601.0,1712.06,1717.45,1710.8,1715.14,7601.0
2021-03-01 12:40:00,1712.45,1715.24,1709.71,1711.63,2300.0,1712.45,1715.24,1709.71,1711.63,2300.0
2021-03-01 12:50:00,1713.27,1713.87,1702.04,1702.06,4270.0,1713.27,1713.87,1702.04,1702.06,4270.0
2021-03-01 13:00:00,1704.19,1708.26,1701.5,1706.1,5455.0,1704.19,1708.26,1701.5,1706.1,5455.0
2021-03-01 13:10:00,1708.49,1708.5,1704.72,1706.25,7627.0,1708.49,1708.5,1704.72,1706.25,7627.0
2021-03-01 13:20:00,1705.49,1706.32,1697.11,1702.01,19392.0,1705.49,1706.32,1697.11,1702.01,19392.0
2021-03-01 13:30:00,1703.15,1703.72,1703.15,1703.72,500.0,1703.15,1703.72,1703.15,1703.72,500.0
2021-03-01 13:40:00,1703.63,1705.17,1699.0,1702.6,2543.0,1703.63,1705.17,1699.0,1702.6,2543.0
2021-03-01 13:50:00,1706.76,1709.73,1703.73,1709.72,1431.0,1706.76,1709.73,1703.73,1709.72,1431.0
2021-03-01 14:00:00,1707.58,1707.96,1704.18,1707.55,1722.0,1707.58,1707.96,1704.18,1707.55,1722.0
2021-03-01 14:10:00,1708.46,1718.84,1708.46,1716.97,5566.0,1708.46,1718.84,1708.46,1716.97,5566.0
2021-03-01 14:20:00,1718.0,1721.73,1712.0,1714.19,6714.0,1718.0,1721.73,1712.0,1714.19,6714.0
2021-03-01 14:30:00,1712.0,1715.65,1710.28,1713.0,2530.0,1712.0,1715.65,1710.28,1713.0,2530.0
2021-03-01 14:40:00,1715.27,1716.47,1710.24,1711.72,2790.0,1715.27,1716.47,1710.24,1711.72,2790.0
2021-03-01 14:50:00,1712.3,1718.0,1712.06,1715.41,3393.0,1712.3,1718.0,1712.06,1715.41,3393.0
2021-03-01 15:00:00,1714.79,1717.99,1706.81,1708.68,3638.0,1714.79,1717.99,1706.81,1708.68,3638.0
2021-03-01 15:10:00,1709.12,1710.57,1700.85,1708.41,3052.0,1709.12,1710.57,1700.85,1708.41,3052.0
2021-03-01 15:20:00,1708.65,1710.54,1703.43,1710.0,8706.0,1708.65,1710.54,1703.43,1710.0,8706.0
2021-03-01 15:30:00,1711.71,1716.19,1710.0,1715.0,7215.0,1711.71,1716.19,1710.0,1715.0,7215.0
2021-03-01 15:40:00,1715.36,1716.95,1708.66,1715.92,10611.0,1715.36,1716.95,1708.66,1715.92,10611.0
2021-03-01 15:50:00,1716.21,1718.99,1708.56,1716.0,24833.0,1716.21,1718.99,1708.56,1716.0,24833.0
2021-03-02 09:30:00,1700.0,1707.87,1620.0,1659.12,86873.0,1700.0,1707.87,1620.0,1659.12,86873.0
2021-03-02 09:40:00,1657.6,1671.59,1622.0,1641.87,51762.0,1657.6,1671.59,1622.0,1641.87,51762.0
2021-03-02 09:50:00,1637.63,1667.71,1622.0,1661.56,45091.0,1637.63,1667.71,1622.0,1661.56,45091.0
2021-03-02 10:00:00,1661.53,1661.53,1632.0,1648.31,15638.0,1661.53,1661.53,1632.0,1648.31,15638.0
2021-03-02 10:10:00,1644.74,1652.19,1632.25,1640.26,19957.0,1644.74,1652.19,1632.25,1640.26,19957.0
2021-03-02 10:20:00,1635.7,1643.51,1621.11,1623.64,13711.0,1635.7,1643.51,1621.11,1623.64,13711.0
2021-03-02 10:30:00,1624.86,1633.94,1621.56,1622.67,22703.0,1624.86,1633.94,1621.56,1622.67,22703.0
2021-03-02 10:40:00,1624.48,1625.0,1606.52,1608.57,27620.0,1624.48,1625.0,1606.52,1608.57,27620.0
2021-03-02 10:50:00,1612.47,1628.98,1611.78,1622.55,21481.0,1612.47,1628.98,1611.78,1622.55,21481.0
2021-03-02 11:00:00,1624.76,1642.51,1619.84,1641.05,13492.0,1624.76,1642.51,1619.84,1641.05,13492.0
2021-03-02 11:10:00,1641.01,1641.01,1619.39,1624.22,5120.0,1641.01,1641.01,1619.39,1624.22,5120.0
2021-03-02 11:20:00,1623.0,1623.72,1612.0,1619.01,9448.0,1623.0,1623.72,1612.0,1619.01,9448.0
2021-03-02 11:30:00,1618.44,1622.0,1615.0,1617.97,8329.0,1618.44,1622.0,1615.0,1617.97,8329.0
2021-03-02 11:40:00,1615.38,1617.17,1608.0,1616.26,7108.0,1615.38,1617.17,1608.0,1616.26,7108.0
2021-03-02 11:50:00,1618.63,1629.19,1615.16,1621.01,5993.0,1618.63,1629.19,1615.16,1621.01,5993.0
2021-03-02 12:00:00,1621.01,1630.0,1618.0,1628.02,10004.0,1621.01,1630.0,1618.0,1628.02,10004.0
2021-03-02 12:10:00,1626.95,1632.97,1624.74,1624.74,3980.0,1626.95,1632.97,1624.74,1624.74,3980.0
2021-03-02 12:20:00,1623.37,1627.27,1623.37,1624.5,3171.0,1623.37,1627.27,1623.37,1624.5,3171.0
2021-03-02 12:30:00,1626.87,1642.16,1626.31,1642.16,5750.0,1626.87,1642.16,1626.31,1642.16,5750.0
2021-03-02 12:40:00,1640.03,1642.99,1635.07,1635.08,5840.0,1640.03,1642.99,1635.07,1635.08,5840.0
2021-03-02 12:50:00,1635.05,1636.0,1627.61,1627.61,3674.0,1635.05,1636.0,1627.61,1627.61,3674.0
2021-03-02 13:00:00,1629.72,1637.04,1629.72,1637.04,2400.0,1629.72,1637.04,1629.72,1637.04,2400.0
2021-03-02 13:10:00,1637.6,1640.97,1634.01,1634.01,5100.0,1637.6,1640.97,1634.01,1634.01,5100.0
2021-03-02 13:20:00,1633.12,1647.58,1630.0,1636.23,4910.0,1633.12,1647.58,1630.0,1636.23,4910.0
2021-03-02 13:30:00,1642.49,1655.85,1642.49,1650.88,13158.0,1642.49,1655.85,1642.49,1650.88,13158.0
2021-03-02 13:40:00,1648.05,1651.15,1644.47,1646.25,3145.0,1648.05,1651.15,1644.47,1646.25,3145.0
2021-03-02 13:50:00,1648.31,1648.31,1637.11,1641.1,2939.0,1648.31,1648.31,1637.11,1641.1,2939.0
2021-03-02 14:00:00,1640.86,1645.84,1634.22,1634.7,3850.0,1640.86,1645.84,1634.22,1634.7,3850.0
2021-03-02 14:10:00,1635.3,1638.57,1630.0,1633.67,3839.0,1635.3,1638.57,1630.0,1633.67,3839.0
2021-03-02 14:20:00,1633.84,1637.04,1630.23,1633.44,4091.0,1633.84,1637.04,1630.23,1633.44,4091.0
2021-03-02 14:30:00,1632.4,1637.99,1629.12,1635.15,3847.0,1632.4,1637.99,1629.12,1635.15,3847.0
2021-03-02 14:40:00,1636.78,1639.24,1632.0,1639.14,4989.0,1636.78,1639.24,1632.0,1639.14,4989.0
2021-03-02 14:50:00,1637.55,1646.78,1636.09,1639.81,6030.0,1637.55,1646.78,1636.09,1639.81,6030.0
2021-03-02 15:00:00,1637.09,1643.76,1636.4,1642.48,4301.0,1637.09,1643.76,1636.4,1642.48,4301.0
2021-03-02 15:10:00,1643.4,1646.33,1632.38,1632.38,4126.0,1643.4,1646.33,1632.38,1632.38,4126.0
2021-03-02 15:20:00,1632.8,1639.29,1631.51,1636.53,9511.0,1632.8,1639.29,1631.51,1636.53,9511.0
2021-03-02 15:30:00,1636.92,1644.99,1630.43,1634.77,8633.0,1636.92,1644.99,1630.43,1634.77,8633.0
2021-03-02 15:40:00,1633.22,1641.61,1628.87,1635.75,23684.0,1633.22,1641.61,1628.87,1635.75,23684.0
2021-03-02 15:50:00,1635.78,1645.97,1630.39,1644.85,33648.0,1635.78,1645.97,1630.39,1644.85,33648.0
2021-03-03 09:30:00,1639.12,1655.0,1608.0,1608.0,17111.0,1639.12,1655.0,1608.0,1608.0,17111.0
2021-03-03 09:40:00,1613.94,1614.95,1590.9,1604.23,20253.0,1613.94,1614.95,1590.9,1604.23,20253.0
2021-03-03 09:50:00,1609.89,1621.98,1600.54,1601.45,6080.0,1609.89,1621.98,1600.54,1601.45,6080.0
2021-03-03 10:00:00,1609.21,1609.21,1591.0,1606.31,9197.0,1609.21,1609.21,1591.0,1606.31,9197.0
2021-03-03 10:10:00,1601.43,1601.43,1575.0,1586.62,14487.0,1601.43,1601.43,1575.0,1586.62,14487.0
2021-03-03 10:20:00,1590.0,1598.75,1578.47,1585.0,6319.0,1590.0,1598.75,1578.47,1585.0,6319.0
2021-03-03 10:30:00,1582.0,1594.7,1575.43,1590.77,8684.0,1582.0,1594.7,1575.43,1590.77,8684.0
2021-03-03 10:40:00,1593.81,1600.85,1589.93,1593.45,6082.0,1593.81,1600.85,1589.93,1593.45,6082.0
2021-03-03 10:50:00,1593.45,1602.99,1581.15,1595.77,8982.0,1593.45,1602.99,1581.15,1595.77,8982.0
2021-03-03 11:00:00,1595.78,1600.15,1585.17,1595.06,10691.0,1595.78,1600.15,1585.17,1595.06,10691.0
2021-03-03 11:10:00,1594.97,1598.7,1591.25,1598.05,3300.0,1594.97,1598.7,1591.25,1598.05,3300.0
2021-03-03 11:20:00,1594.34,1608.44,1594.34,1608.43,5063.0,1594.34,1608.44,1594.34,1608.43,5063.0
2021-03-03 11:30:00,1608.78,1609.99,1595.81,1599.7,2300.0,1608.78,1609.99,1595.81,1599.7,2300.0
2021-03-03 11:40:00,1597.58,1597.94,1582.7,1586.52,5166.0,1597.58,1597.94,1582.7,1586.52,5166.0
2021-03-03 11:50:00,1587.48,1591.28,1580.43,1582.31,3650.0,1587.48,1591.28,1580.43,1582.31,3650.0
2021-03-03 12:00:00,1580.64,1586.09,1575.59,1581.56,2726.0,1580.64,1586.09,1575.59,1581.56,2726.0
2021-03-03 12:10:00,1580.56,1589.69,1575.17,1577.36,7096.0,1580.56,1589.69,1575.17,1577.36,7096.0
2021-03-03 12:20:00,1578.13,1578.87,1565.92,1575.71,12513.0,1578.13,1578.87,1565.92,1575.71,12513.0
2021-03-03 12:30:00,1576.81,1576.87,1570.27,1571.35,3598.0,1576.81,1576.87,1570.27,1571.35,3598.0
2021-03-03 12:40:00,1569.62,1577.7,1565.6,1571.37,6378.0,1569.62,1577.7,1565.6,1571.37,6378.0
2021-03-03 12:50:00,1571.64,1572.7,1560.84,1567.62,6715.0,1571.64,1572.7,1560.84,1567.62,6715.0
2021-03-03 13:00:00,1567.78,1567.78,1559.94,1562.66,7157.0,1567.78,1567.78,1559.94,1562.66,7157.0
2021-03-03 13:10:00,1559.33,1568.0,1559.06,1563.52,10498.0,1559.33,1568.0,1559.06,1563.52,10498.0
2021-03-03 13:20:00,1565.5,1570.0,1564.51,1567.95,6846.0,1565.5,1570.0,1564.51,1567.95,6846.0
2021-03-03 13:30:00,1565.55,1565.55,1550.0,1557.22,10697.0,1565.55,1565.55,1550.0,1557.22,10697.0
2021-03-03 13:40:00,1557.48,1557.57,1540.0,1550.0,19111.0,1557.48,1557.57,1540.0,1550.0,19111.0
2021-03-03 13:50:00,1550.69,1551.29,1529.33,1539.62,12535.0,1550.69,1551.29,1529.33,1539.62,12535.0
2021-03-03 14:00:00,1537.55,1539.61,1525.08,1528.09,22588.0,1537.55,1539.61,1525.08,1528.09,22588.0
2021-03-03 14:10:00,1528.09,1534.72,1520.0,1528.33,16341.0,1528.09,1534.72,1520.0,1528.33,16341.0
2021-03-03 14:20:00,1529.36,1531.94,1521.0,1523.56,6588.0,1529.36,1531.94,1521.0,1523.56,6588.0
2021-03-03 14:30:00,1523.18,1533.14,1518.72,1529.38,20954.0,1523.18,1533.14,1518.72,1529.38,20954.0
2021-03-03 14:40:00,1530.59,1536.23,1520.44,1524.99,17870.0,1530.59,1536.23,1520.44,1524.99,17870.0
2021-03-03 14:50:00,1524.99,1538.99,1524.99,1538.59,25756.0,1524.99,1538.99,1524.99,1538.59,25756.0
2021-03-03 15:00:00,1537.01,1549.38,1534.39,1541.35,8441.0,1537.01,1549.38,1534.39,1541.35,8441.0
2021-03-03 15:10:00,1542.38,1547.61,1529.77,1538.39,14362.0,1542.38,1547.61,1529.77,1538.39,14362.0
2021-03-03 15:20:00,1533.96,1538.4,1524.21,1529.5,14533.0,1533.96,1538.4,1524.21,1529.5,14533.0
2021-03-03 15:30:00,1527.98,1535.04,1522.28,1530.31,8600.0,1527.98,1535.04,1522.28,1530.31,8600.0
2021-03-03 15:40:00,1530.63,1533.72,1523.9,1528.05,20003.0,1530.63,1533.72,1523.9,1528.05,20003.0
2021-03-03 15:50:00,1526.18,1531.61,1521.51,1528.01,28343.0,1526.18,1531.61,1521.51,1528.01,28343.0
2021-03-04 09:30:00,1528.3,1582.94,1503.22,1565.64,49122.0,1528.3,1582.94,1503.22,1565.64,49122.0
2021-03-04 09:40:00,1565.64,1569.19,1512.48,1520.97,14538.0,1565.64,1569.19,1512.48,1520.97,14538.0
2021-03-04 09:50:00,1522.34,1525.7,1492.0,1502.71,21789.0,1522.34,1525.7,1492.0,1502.71,21789.0
2021-03-04 10:00:00,1503.93,1518.12,1491.01,1495.01,28921.0,1503.93,1518.12,1491.01,1495.01,28921.0
2021-03-04 10:10:00,1495.0,1495.0,1461.29,1461.29,44868.0,1495.0,1495.0,1461.29,1461.29,44868.0
2021-03-04 10:20:00,1463.34,1488.19,1458.0,1485.13,24899.0,1463.34,1488.19,1458.0,1485.13,24899.0
2021-03-04 10:30:00,1485.72,1499.59,1483.12,1495.61,22424.0,1485.72,1499.59,1483.12,1495.61,22424.0
2021-03-04 10:40:00,1493.99,1506.59,1489.72,1503.17,21054.0,1493.99,1506.59,1489.72,1503.17,21054.0
2021-03-04 10:50:00,1502.39,1506.0,1484.0,1495.49,14754.0,1502.39,1506.0,1484.0,1495.49,14754.0
2021-03-04 11:00:00,1495.51,1500.63,1489.56,1493.92,6504.0,1495.51,1500.63,1489.56,1493.92,6504.0
2021-03-04 11:10:00,1490.03,1490.31,1476.0,1482.69,8105.0,1490.03,1490.31,1476.0,1482.69,8105.0
2021-03-04 11:20:00,1483.45,1488.18,1482.62,1484.38,3100.0,1483.45,1488.18,1482.62,1484.38,3100.0
2021-03-04 11:30:00,1486.0,1489.99,1478.85,1482.31,3674.0,1486.0,1489.99,1478.85,1482.31,3674.0
2021-03-04 11:40:00,1490.94,1494.84,1488.0,1491.59,13356.0,1490.94,1494.84,1488.0,1491.59,13356.0
2021-03-04 11:50:00,1491.13,1499.91,1488.62,1491.94,16890.0,1491.13,1499.91,1488.62,1491.94,16890.0
2021-03-04 12:00:00,1495.23,1495.79,1488.49,1492.79,4716.0,1495.23,1495.79,1488.49,1492.79,4716.0
2021-03-04 12:10:00,1493.87,1493.87,1476.83,1489.31,6907.0,1493.87,1493.87,1476.83,1489.31,6907.0
2021-03-04 12:20:00,1491.98,1494.94,1465.73,1465.81,13012.0,1491.98,1494.94,1465.73,1465.81,13012.0
2021-03-04 12:30:00,1466.22,1468.69,1456.54,1465.75,9649.0,1466.22,1468.69,1456.54,1465.75,9649.0
2021-03-04 12:40:00,1469.26,1473.86,1452.01,1452.23,9054.0,1469.26,1473.86,1452.01,1452.23,9054.0
2021-03-04 12:50:00,1453.01,1456.73,1435.39,1441.15,14840.0,1453.01,1456.73,1435.39,1441.15,14840.0
2021-03-04 13:00:00,1441.15,1446.86,1431.92,1444.6,20793.0,1441.15,1446.86,1431.92,1444.6,20793.0
2021-03-04 13:10:00,1440.02,1440.8,1427.46,1434.78,28629.0,1440.02,1440.8,1427.46,1434.78,28629.0
2021-03-04 13:20:00,1438.25,1441.77,1426.31,1441.77,22531.0,1438.25,1441.77,1426.31,1441.77,22531.0
2021-03-04 13:30:00,1443.0,1455.0,1432.41,1455.0,20406.0,1443.0,1455.0,1432.41,1455.0,20406.0
2021-03-04 13:40:00,1450.1,1453.62,1432.15,1435.66,4707.0,1450.1,1453.62,1432.15,1435.66,4707.0
2021-03-04 13:50:00,1431.26,1431.26,1407.39,1410.08,11321.0,1431.26,1431.26,1407.39,1410.08,11321.0
2021-03-04 14:00:00,1411.87,1427.17,1410.12,1427.17,15486.0,1411.87,1427.17,1410.12,1427.17,15486.0
2021-03-04 14:10:00,1424.07,1430.51,1418.23,1430.41,20654.0,1424.07,1430.51,1418.23,1430.41,20654.0
2021-03-04 14:20:00,1430.44,1449.99,1430.42,1446.53,7021.0,1430.44,1449.99,1430.42,1446.53,7021.0
2021-03-04 14:30:00,1449.73,1449.99,1438.0,1444.23,6002.0,1449.73,1449.99,1438.0,1444.23,6002.0
2021-03-04 14:40:00,1444.3,1460.97,1443.8,1455.92,6417.0,1444.3,1460.97,1443.8,1455.92,6417.0
2021-03-04 14:50:00,1457.43,1464.87,1455.4,1460.51,7364.0,1457.43,1464.87,1455.4,1460.51,7364.0
2021-03-04 15:00:00,1464.45,1467.85,1450.59,1453.89,6309.0,1464.45,1467.85,1450.59,1453.89,6309.0
2021-03-04 15:10:00,1452.53,1454.67,1446.35,1448.21,5016.0,1452.53,1454.67,1446.35,1448.21,5016.0
2021-03-04 15:20:00,1448.59,1457.11,1446.65,1452.74,6959.0,1448.59,1457.11,1446.65,1452.74,6959.0
2021-03-04 15:30:00,1456.17,1460.69,1450.0,1453.46,6898.0,1456.17,1460.69,1450.0,1453.46,6898.0
2021-03-04 15:40:00,1454.05,1466.79,1453.23,1462.79,15260.0,1454.05,1466.79,1453.23,1462.79,15260.0
2021-03-04 15:50:00,1462.35,1467.5,1452.23,1455.52,24410.0,1462.35,1467.5,1452.23,1455.52,24410.0
2021-03-05 09:30:00,1476.0,1493.0,1437.75,1437.75,34196.0,1476.0,1493.0,1437.75,1437.75,34196.0
2021-03-05 09:40:00,1441.25,1457.63,1429.24,1436.3,16838.0,1441.25,1457.63,1429.24,1436.3,16838.0
2021-03-05 09:50:00,1436.56,1444.98,1401.4,1415.06,34123.0,1436.56,1444.98,1401.4,1415.06,34123.0
2021-03-05 10:00:00,1417.77,1433.38,1407.99,1420.88,18391.0,1417.77,1433.38,1407.99,1420.88,18391.0
2021-03-05 10:10:00,1420.41,1425.07,1391.93,1399.93,16035.0,1420.41,1425.07,1391.93,1399.93,16035.0
2021-03-05 10:20:00,1400.0,1400.0,1374.0,1379.44,27330.0,1400.0,1400.0,1374.0,1379.44,27330.0
2021-03-05 10:30:00,1375.69,1386.8,1367.88,1376.59,14958.0,1375.69,1386.8,1367.88,1376.59,14958.0
2021-03-05 10:40:00,1373.52,1384.15,1370.3,1383.31,22111.0,1373.52,1384.15,1370.3,1383.31,22111.0
2021-03-05 10:50:00,1381.6,1402.21,1380.24,1387.99,15433.0,1381.6,1402.21,1380.24,1387.99,15433.0
2021-03-05 11:00:00,1387.9,1390.91,1372.01,1372.01,6310.0,1387.9,1390.91,1372.01,1372.01,6310.0
2021-03-05 11:10:00,1370.61,1376.65,1361.1,1363.99,20210.0,1370.61,1376.65,1361.1,1363.99,20210.0
2021-03-05 11:20:00,1366.51,1372.84,1348.91,1355.19,9206.0,1366.51,1372.84,1348.91,1355.19,9206.0
2021-03-05 11:30:00,1354.9,1370.39,1353.42,1370.39,16197.0,1354.9,1370.39,1353.42,1370.39,16197.0
2021-03-05 11:40:00,1371.51,1377.71,1357.2,1375.08,8435.0,1371.51,1377.71,1357.2,1375.08,8435.0
2021-03-05 11:50:00,1372.86,1383.9,1367.35,1381.96,7665.0,1372.86,1383.9,1367.35,1381.96,7665.0
2021-03-05 12:00:00,1382.0,1387.42,1377.35,1382.81,12667.0,1382.0,1387.42,1377.35,1382.81,12667.0
2021-03-05 12:10:00,1382.06,1414.12,1379.48,1411.71,34678.0,1382.06,1414.12,1379.48,1411.71,34678.0
2021-03-05 12:20:00,1411.69,1433.32,1403.62,1428.55,26904.0,1411.69,1433.32,1403.62,1428.55,26904.0
2021-03-05 12:30:00,1424.41,1431.57,1416.25,1428.08,19064.0,1424.41,1431.57,1416.25,1428.08,19064.0
2021-03-05 12:40:00,1424.37,1439.94,1422.62,1438.5,20162.0,1424.37,1439.94,1422.62,1438.5,20162.0
2021-03-05 12:50:00,1438.07,1438.99,1427.49,1436.66,10965.0,1438.07,1438.99,1427.49,1436.66,10965.0
2021-03-05 13:00:00,1430.99,1438.07,1426.47,1431.08,11465.0,1430.99,1438.07,1426.47,1431.08,11465.0
2021-03-05 13:10:00,1430.89,1450.0,1426.96,1449.99,7497.0,1430.89,1450.0,1426.96,1449.99,7497.0
2021-03-05 13:20:00,1445.39,1459.19,1440.0,1456.01,8879.0,1445.39,1459.19,1440.0,1456.01,8879.0
2021-03-05 13:30:00,1459.81,1463.09,1452.78,1457.94,8889.0,1459.81,1463.09,1452.78,1457.94,8889.0
2021-03-05 13:40:00,1458.67,1458.7,1447.52,1449.0,8241.0,1458.67,1458.7,1447.52,1449.0,8241.0
2021-03-05 13:50:00,1450.51,1455.0,1439.56,1443.96,4840.0,1450.51,1455.0,1439.56,1443.96,4840.0
2021-03-05 14:00:00,1446.21,1447.77,1427.1,1431.54,9448.0,1446.21,1447.77,1427.1,1431.54,9448.0
2021-03-05 14:10:00,1434.43,1442.1,1431.18,1431.21,8089.0,1434.43,1442.1,1431.18,1431.21,8089.0
2021-03-05 14:20:00,1432.85,1452.52,1430.01,1447.88,7153.0,1432.85,1452.52,1430.01,1447.88,7153.0
2021-03-05 14:30:00,1451.47,1464.14,1451.47,1454.53,14749.0,1451.47,1464.14,1451.47,1454.53,14749.0
2021-03-05 14:40:00,1457.03,1457.52,1443.18,1453.91,10564.0,1457.03,1457.52,1443.18,1453.91,10564.0
2021-03-05 14:50:00,1453.85,1465.32,1448.4,1458.21,12670.0,1453.85,1465.32,1448.4,1458.21,12670.0
2021-03-05 15:00:00,1460.8,1461.69,1455.73,1458.57,9399.0,1460.8,1461.69,1455.73,1458.57,9399.0
2021-03-05 15:10:00,1460.77,1465.32,1452.18,1459.99,7192.0,1460.77,1465.32,1452.18,1459.99,7192.0
2021-03-05 15:20:00,1460.96,1462.78,1452.88,1460.78,14884.0,1460.96,1462.78,1452.88,1460.78,14884.0
2021-03-05 15:30:00,1463.12,1465.04,1456.85,1464.8,8846.0,1463.12,1465.04,1456.85,1464.8,8846.0
2021-03-05 15:40:00,1464.79,1464.93,1454.49,1461.34,19382.0,1464.79,1464.93,1454.49,1461.34,19382.0
2021-03-05 15:50:00,1460.9,1473.92,1460.81,1470.24,29454.0,1460.9,1473.92,1460.81,1470.24,29454.0
2021-03-08 09:30:00,1450.0,1450.0,1406.0,1438.72,35103.0,1450.0,1450.0,1406.0,1438.72,35103.0
2021-03-08 09:40:00,1442.64,1488.98,1438.28,1454.03,23882.0,1442.64,1488.98,1438.28,1454.03,23882.0
2021-03-08 09:50:00,1454.01,1458.46,1435.0,1447.58,17811.0,1454.01,1458.46,1435.0,1447.58,17811.0
2021-03-08 10:00:00,1447.58,1448.71,1426.8,1446.39,16139.0,1447.58,1448.71,1426.8,1446.39,16139.0
2021-03-08 10:10:00,1452.56,1461.72,1440.39,1461.47,8318.0,1452.56,1461.72,1440.39,1461.47,8318.0
2021-03-08 10:20:00,1455.44,1462.0,1447.9,1456.0,14876.0,1455.44,1462.0,1447.9,1456.0,14876.0
2021-03-08 10:30:00,1456.0,1459.38,1448.91,1456.73,23636.0,1456.0,1459.38,1448.91,1456.73,23636.0
2021-03-08 10:40:00,1456.97,1460.71,1451.72,1454.0,21964.0,1456.97,1460.71,1451.72,1454.0,21964.0
2021-03-08 10:50:00,1454.16,1458.44,1446.94,1449.89,9806.0,1454.16,1458.44,1446.94,1449.89,9806.0
2021-03-08 11:00:00,1451.8,1456.95,1446.46,1453.57,9795.0,1451.8,1456.95,1446.46,1453.57,9795.0
2021-03-08 11:10:00,1456.0,1456.0,1435.06,1442.17,4415.0,1456.0,1456.0,1435.06,1442.17,4415.0
2021-03-08 11:20:00,1447.99,1453.49,1443.81,1443.82,1300.0,1447.99,1453.49,1443.81,1443.82,1300.0
2021-03-08 11:30:00,1438.91,1441.14,1415.89,1415.89,5775.0,1438.91,1441.14,1415.89,1415.89,5775.0
2021-03-08 11:40:00,1419.27,1423.05,1406.34,1414.43,11040.0,1419.27,1423.05,1406.34,1414.43,11040.0
2021-03-08 11:50:00,1413.45,1416.78,1404.0,1409.48,9983.0,1413.45,1416.78,1404.0,1409.48,9983.0
2021-03-08 12:00:00,1409.58,1414.1,1402.47,1413.92,7356.0,1409.58,1414.1,1402.47,1413.92,7356.0
2021-03-08 12:10:00,1409.48,1411.8,1404.53,1405.88,2970.0,1409.48,1411.8,1404.53,1405.88,2970.0
2021-03-08 12:20:00,1408.96,1423.52,1405.28,1416.99,3961.0,1408.96,1423.52,1405.28,1416.99,3961.0
2021-03-08 12:30:00,1418.0,1421.92,1413.87,1413.87,3209.0,1418.0,1421.92,1413.87,1413.87,3209.0
2021-03-08 12:40:00,1416.45,1420.29,1411.0,1418.78,3274.0,1416.45,1420.29,1411.0,1418.78,3274.0
2021-03-08 12:50:00,1417.86,1421.2,1408.09,1408.09,3033.0,1417.86,1421.2,1408.09,1408.09,3033.0
2021-03-08 13:00:00,1405.4,1416.75,1402.36,1409.92,12442.0,1405.4,1416.75,1402.36,1409.92,12442.0
2021-03-08 13:10:00,1405.14,1413.38,1405.14,1409.7,9254.0,1405.14,1413.38,1405.14,1409.7,9254.0
2021-03-08 13:20:00,1408.0,1411.0,1403.2,1405.48,4768.0,1408.0,1411.0,1403.2,1405.48,4768.0
2021-03-08 13:30:00,1405.75,1405.8,1391.0,1395.97,10583.0,1405.75,1405.8,1391.0,1395.97,10583.0
2021-03-08 13:40:00,1392.59,1394.7,1377.2,1377.2,9637.0,1392.59,1394.7,1377.2,1377.2,9637.0
2021-03-08 13:50:00,1379.45,1386.48,1375.64,1386.48,8455.0,1379.45,1386.48,1375.64,1386.48,8455.0
2021-03-08 14:00:00,1384.76,1397.19,1383.75,1394.0,11420.0,1384.76,1397.19,1383.75,1394.0,11420.0
2021-03-08 14:10:00,1391.07,1402.72,1387.22,1392.6,11386.0,1391.07,1402.72,1387.22,1392.6,11386.0
2021-03-08 14:20:00,1392.06,1397.12,1391.06,1395.81,3108.0,1392.06,1397.12,1391.06,1395.81,3108.0
2021-03-08 14:30:00,1395.85,1402.77,1388.88,1389.71,7033.0,1395.85,1402.77,1388.88,1389.71,7033.0
2021-03-08 14:40:00,1390.0,1392.22,1375.06,1378.02,15597.0,1390.0,1392.22,1375.06,1378.02,15597.0
2021-03-08 14:50:00,1377.64,1383.46,1374.74,1378.02,6115.0,1377.64,1383.46,1374.74,1378.02,6115.0
2021-03-08 15:00:00,1376.14,1378.96,1362.49,1368.2,13115.0,1376.14,1378.96,1362.49,1368.2,13115.0
2021-03-08 15:10:00,1368.01,1373.89,1365.01,1370.38,9723.0,1368.01,1373.89,1365.01,1370.38,9723.0
2021-03-08 15:20:00,1370.85,1375.82,1365.72,1365.72,8776.0,1370.85,1375.82,1365.72,1365.72,8776.0
2021-03-08 15:30:00,1365.78,1379.05,1364.87,1377.75,8466.0,1365.78,1379.05,1364.87,1377.75,8466.0
2021-03-08 15:40:00,1379.24,1379.51,1363.77,1365.27,15477.0,1379.24,1379.51,1363.77,1365.27,15477.0
2021-03-08 15:50:00,1370.93,1377.89,1366.14,1371.44,28879.0,1370.93,1377.89,1366.14,1371.44,28879.0
2021-03-09 09:30:00,1451.99,1483.87,1440.38,1443.09,60871.0,1451.99,1483.87,1440.38,1443.09,60871.0
2021-03-09 09:40:00,1442.94,1444.34,1405.51,1408.0,55603.0,1442.94,1444.34,1405.51,1408.0,55603.0
2021-03-09 09:50:00,1408.0,1428.69,1406.5,1425.95,49624.0,1408.0,1428.69,1406.5,1425.95,49624.0
2021-03-09 10:00:00,1425.39,1442.23,1420.49,1435.56,17543.0,1425.39,1442.23,1420.49,1435.56,17543.0
2021-03-09 10:10:00,1439.0,1458.11,1434.28,1453.02,15663.0,1439.0,1458.11,1434.28,1453.02,15663.0
2021-03-09 10:20:00,1452.44,1461.11,1450.53,1455.11,15452.0,1452.44,1461.11,1450.53,1455.11,15452.0
2021-03-09 10:30:00,1455.02,1459.19,1430.92,1439.25,9870.0,1455.02,1459.19,1430.92,1439.25,9870.0
2021-03-09 10:40:00,1441.0,1441.48,1424.77,1429.44,10040.0,1441.0,1441.48,1424.77,1429.44,10040.0
2021-03-09 10:50:00,1425.73,1435.0,1424.63,1432.52,6735.0,1425.73,1435.0,1424.63,1432.52,6735.0
2021-03-09 11:00:00,1428.56,1437.68,1419.72,1432.48,4489.0,1428.56,1437.68,1419.72,1432.48,4489.0
2021-03-09 11:10:00,1432.04,1437.86,1427.01,1437.86,5131.0,1432.04,1437.86,1427.01,1437.86,5131.0
2021-03-09 11:20:00,1437.39,1443.09,1434.29,1440.74,6100.0,1437.39,1443.09,1434.29,1440.74,6100.0
2021-03-09 11:30:00,1441.55,1452.98,1441.28,1443.17,7362.0,1441.55,1452.98,1441.28,1443.17,7362.0
2021-03-09 11:40:00,1443.27,1447.44,1432.14,1433.37,8655.0,1443.27,1447.44,1432.14,1433.37,8655.0
2021-03-09 11:50:00,1434.1,1438.57,1432.02,1436.41,4100.0,1434.1,1438.57,1432.02,1436.41,4100.0
2021-03-09 12:00:00,1435.18,1444.98,1433.79,1444.98,2906.0,1435.18,1444.98,1433.79,1444.98,2906.0
2021-03-09 12:10:00,1445.39,1447.29,1440.25,1441.84,2150.0,1445.39,1447.29,1440.25,1441.84,2150.0
2021-03-09 12:20:00,1438.4,1446.45,1437.42,1446.45,6500.0,1438.4,1446.45,1437.42,1446.45,6500.0
2021-03-09 12:30:00,1447.65,1452.03,1444.53,1452.03,6753.0,1447.65,1452.03,1444.53,1452.03,6753.0
2021-03-09 12:40:00,1451.49,1452.04,1446.83,1447.87,3900.0,1451.49,1452.04,1446.83,1447.87,3900.0
2021-03-09 12:50:00,1448.81,1451.2,1440.72,1443.74,6385.0,1448.81,1451.2,1440.72,1443.74,6385.0
2021-03-09 13:00:00,1445.16,1452.16,1445.16,1450.27,10128.0,1445.16,1452.16,1445.16,1450.27,10128.0
2021-03-09 13:10:00,1450.76,1456.39,1444.52,1446.4,12385.0,1450.76,1456.39,1444.52,1446.4,12385.0
2021-03-09 13:20:00,1449.1,1452.0,1446.84,1448.96,6642.0,1449.1,1452.0,1446.84,1448.96,6642.0
2021-03-09 13:30:00,1449.45,1451.24,1444.16,1449.0,5871.0,1449.45,1451.24,1444.16,1449.0,5871.0
2021-03-09 13:40:00,1448.26,1448.98,1441.53,1445.36,2100.0,1448.26,1448.98,1441.53,1445.36,2100.0
2021-03-09 13:50:00,1445.41,1451.19,1445.41,1451.19,6312.0,1445.41,1451.19,1445.41,1451.19,6312.0
2021-03-09 14:00:00,1448.87,1450.82,1445.79,1446.62,5603.0,1448.87,1450.82,1445.79,1446.62,5603.0
2021-03-09 14:10:00,1447.54,1450.46,1438.43,1438.44,6200.0,1447.54,1450.46,1438.43,1438.44,6200.0
2021-03-09 14:20:00,1439.28,1441.46,1434.49,1435.81,4599.0,1439.28,1441.46,1434.49,1435.81,4599.0
2021-03-09 14:30:00,1436.61,1441.3,1434.33,1439.86,8533.0,1436.61,1441.3,1434.33,1439.86,8533.0
2021-03-09 14:40:00,1441.59,1443.03,1437.83,1438.48,5206.0,1441.59,1443.03,1437.83,1438.48,5206.0
2021-03-09 14:50:00,1437.84,1441.1,1437.18,1441.1,7173.0,1437.84,1441.1,1437.18,1441.1,7173.0
2021-03-09 15:00:00,1441.02,1448.6,1438.75,1447.86,5453.0,1441.02,1448.6,1438.75,1447.86,5453.0
2021-03-09 15:10:00,1447.86,1451.7,1447.86,1448.83,10562.0,1447.86,1451.7,1447.86,1448.83,10562.0
2021-03-09 15:20:00,1450.98,1455.85,1447.23,1453.46,6452.0,1450.98,1455.85,1447.23,1453.46,6452.0
2021-03-09 15:30:00,1455.25,1459.0,1449.99,1453.86,11754.0,1455.25,1459.0,1449.99,1453.86,11754.0
2021-03-09 15:40:00,1451.36,1455.39,1446.26,1453.81,10673.0,1451.36,1455.39,1446.26,1453.81,10673.0
2021-03-09 15:50:00,1454.82,1464.22,1447.64,1447.73,36745.0,1454.82,1464.22,1447.64,1447.73,36745.0
2021-03-10 09:30:00,1531.54,1531.69,1485.29,1492.5,54116.0,1531.54,1531.69,1485.29,1492.5,54116.0
2021-03-10 09:40:00,1492.5,1502.44,1474.14,1497.1,16166.0,1492.5,1502.44,1474.14,1497.1,16166.0
2021-03-10 09:50:00,1501.7,1517.98,1492.18,1495.98,12098.0,1501.7,1517.98,1492.18,1495.98,12098.0
2021-03-10 10:00:00,1493.2,1501.96,1487.41,1496.41,14000.0,1493.2,1501.96,1487.41,1496.41,14000.0
2021-03-10 10:10:00,1490.21,1499.94,1487.15,1491.96,4985.0,1490.21,1499.94,1487.15,1491.96,4985.0
2021-03-10 10:20:00,1489.05,1490.24,1450.0,1451.55,4614.0,1489.05,1490.24,1450.0,1451.55,4614.0
2021-03-10 10:30:00,1455.46,1470.0,1455.01,1460.29,11163.0,1455.46,1470.0,1455.01,1460.29,11163.0
2021-03-10 10:40:00,1455.6,1464.07,1450.91,1458.25,3800.0,1455.6,1464.07,1450.91,1458.25,3800.0
2021-03-10 10:50:00,1456.28,1464.65,1448.73,1463.33,5200.0,1456.28,1464.65,1448.73,1463.33,5200.0
2021-03-10 11:00:00,1466.43,1469.6,1455.88,1465.26,5501.0,1466.43,1469.6,1455.88,1465.26,5501.0
2021-03-10 11:10:00,1461.14,1469.13,1461.14,1462.2,2800.0,1461.14,1469.13,1461.14,1462.2,2800.0
2021-03-10 11:20:00,1461.44,1465.0,1454.89,1464.88,4533.0,1461.44,1465.0,1454.89,1464.88,4533.0
2021-03-10 11:30:00,1462.27,1465.0,1451.0,1454.23,3452.0,1462.27,1465.0,1451.0,1454.23,3452.0
2021-03-10 11:40:00,1454.47,1454.47,1440.0,1443.7,7381.0,1454.47,1454.47,1440.0,1443.7,7381.0
2021-03-10 11:50:00,1445.55,1452.26,1444.0,1449.77,6365.0,1445.55,1452.26,1444.0,1449.77,6365.0
2021-03-10 12:00:00,1449.23,1453.12,1445.52,1451.89,5436.0,1449.23,1453.12,1445.52,1451.89,5436.0
2021-03-10 12:10:00,1452.21,1460.32,1452.21,1455.53,6714.0,1452.21,1460.32,1452.21,1455.53,6714.0
2021-03-10 12:20:00,1455.53,1455.53,1445.03,1449.85,2500.0,1455.53,1455.53,1445.03,1449.85,2500.0
2021-03-10 12:30:00,1449.06,1451.2,1434.33,1434.33,6638.0,1449.06,1451.2,1434.33,1434.33,6638.0
2021-03-10 12:40:00,1432.58,1453.04,1432.57,1449.56,2413.0,1432.58,1453.04,1432.57,1449.56,2413.0
2021-03-10 12:50:00,1451.03,1457.44,1446.43,1450.02,5590.0,1451.03,1457.44,1446.43,1450.02,5590.0
2021-03-10 13:00:00,1447.68,1452.47,1435.67,1450.0,4500.0,1447.68,1452.47,1435.67,1450.0,4500.0
2021-03-10 13:10:00,1450.0,1451.89,1442.74,1443.3,3131.0,1450.0,1451.89,1442.74,1443.3,3131.0
2021-03-10 13:20:00,1448.21,1451.59,1446.79,1450.02,2290.0,1448.21,1451.59,1446.79,1450.02,2290.0
2021-03-10 13:30:00,1450.87,1454.05,1434.48,1435.01,5550.0,1450.87,1454.05,1434.48,1435.01,5550.0
2021-03-10 13:40:00,1436.28,1441.46,1432.93,1436.08,1607.0,1436.28,1441.46,1432.93,1436.08,1607.0
2021-03-10 13:50:00,1438.88,1450.34,1437.18,1441.16,2606.0,1438.88,1450.34,1437.18,1441.16,2606.0
2021-03-10 14:00:00,1437.74,1439.83,1431.41,1435.0,3385.0,1437.74,1439.83,1431.41,1435.0,3385.0
2021-03-10 14:10:00,1435.61,1445.19,1435.34,1445.19,1513.0,1435.61,1445.19,1435.34,1445.19,1513.0
2021-03-10 14:20:00,1441.89,1444.85,1437.56,1442.0,1700.0,1441.89,1444.85,1437.56,1442.0,1700.0
2021-03-10 14:30:00,1443.94,1446.35,1441.43,1444.48,4500.0,1443.94,1446.35,1441.43,1444.48,4500.0
2021-03-10 14:40:00,1445.89,1454.7,1443.24,1454.7,7943.0,1445.89,1454.7,1443.24,1454.7,7943.0
2021-03-10 14:50:00,1454.38,1457.97,1448.93,1448.94,3698.0,1454.38,1457.97,1448.93,1448.94,3698.0
2021-03-10 15:00:00,1452.14,1452.16,1448.02,1449.93,3812.0,1452.14,1452.16,1448.02,1449.93,3812.0
2021-03-10 15:10:00,1449.93,1450.92,1442.48,1443.97,5046.0,1449.93,1450.92,1442.48,1443.97,5046.0
2021-03-10 15:20:00,1443.23,1445.22,1431.03,1435.68,8096.0,1443.23,1445.22,1431.03,1435.68,8096.0
2021-03-10 15:30:00,1435.95,1440.05,1433.75,1434.5,6525.0,1435.95,1440.05,1433.75,1434.5,6525.0
2021-03-10 15:40:00,1434.76,1437.64,1429.58,1434.3,10015.0,1434.76,1437.64,1429.58,1434.3,10015.0
2021-03-10 15:50:00,1437.98,1439.59,1430.53,1435.57,11816.0,1437.98,1439.59,1430.53,1435.57,11816.0
2021-03-11 09:30:00,1509.99,1514.99,1497.0,1499.1,30560.0,1509.99,1514.99,1497.0,1499.1,30560.0
2021-03-11 09:40:00,1506.91,1518.9,1490.23,1518.9,15332.0,1506.91,1518.9,1490.23,1518.9,15332.0
2021-03-11 09:50:00,1515.13,1525.0,1510.0,1519.93,16730.0,1515.13,1525.0,1510.0,1519.93,16730.0
2021-03-11 10:00:00,1524.28,1533.53,1522.5,1522.5,11252.0,1524.28,1533.53,1522.5,1522.5,11252.0
2021-03-11 10:10:00,1522.69,1536.69,1513.11,1519.0,19814.0,1522.69,1536.69,1513.11,1519.0,19814.0
2021-03-11 10:20:00,1514.13,1529.96,1513.01,1524.53,15192.0,1514.13,1529.96,1513.01,1524.53,15192.0
2021-03-11 10:30:00,1529.19,1538.95,1528.75,1535.5,8601.0,1529.19,1538.95,1528.75,1535.5,8601.0
2021-03-11 10:40:00,1533.81,1537.43,1528.24,1533.79,6362.0,1533.81,1537.43,1528.24,1533.79,6362.0
2021-03-11 10:50:00,1534.43,1543.77,1531.76,1542.74,8794.0,1534.43,1543.77,1531.76,1542.74,8794.0
2021-03-11 11:00:00,1544.69,1551.82,1541.95,1541.95,12490.0,1544.69,1551.82,1541.95,1541.95,12490.0
2021-03-11 11:10:00,1542.44,1555.14,1542.02,1554.49,16099.0,1542.44,1555.14,1542.02,1554.49,16099.0
2021-03-11 11:20:00,1554.33,1564.75,1554.33,1558.63,9787.0,1554.33,1564.75,1554.33,1558.63,9787.0
2021-03-11 11:30:00,1558.51,1564.77,1555.58,1559.5,9857.0,1558.51,1564.77,1555.58,1559.5,9857.0
2021-03-11 11:40:00,1559.11,1563.88,1556.37,1561.98,5821.0,1559.11,1563.88,1556.37,1561.98,5821.0
2021-03-11 11:50:00,1560.46,1564.94,1551.52,1554.97,17585.0,1560.46,1564.94,1551.52,1554.97,17585.0
2021-03-11 12:00:00,1553.25,1562.64,1552.31,1561.56,6306.0,1553.25,1562.64,1552.31,1561.56,6306.0
2021-03-11 12:10:00,1562.07,1566.77,1556.75,1560.01,11455.0,1562.07,1566.77,1556.75,1560.01,11455.0
2021-03-11 12:20:00,1561.48,1563.1,1557.1,1559.72,7473.0,1561.48,1563.1,1557.1,1559.72,7473.0
2021-03-11 12:30:00,1560.46,1563.78,1557.03,1562.76,6466.0,1560.46,1563.78,1557.03,1562.76,6466.0
2021-03-11 12:40:00,1562.23,1571.71,1562.23,1570.68,5822.0,1562.23,1571.71,1562.23,1570.68,5822.0
2021-03-11 12:50:00,1570.13,1572.69,1565.02,1570.56,7739.0,1570.13,1572.69,1565.02,1570.56,7739.0
2021-03-11 13:00:00,1567.16,1571.88,1566.07,1570.0,3031.0,1567.16,1571.88,1566.07,1570.0,3031.0
2021-03-11 13:10:00,1569.13,1569.3,1565.84,1567.01,8088.0,1569.13,1569.3,1565.84,1567.01,8088.0
2021-03-11 13:20:00,1566.65,1569.91,1566.29,1569.63,3851.0,1566.65,1569.91,1566.29,1569.63,3851.0
2021-03-11 13:30:00,1571.04,1573.14,1567.12,1570.31,3800.0,1571.04,1573.14,1567.12,1570.31,3800.0
2021-03-11 13:40:00,1571.93,1574.26,1568.4,1571.94,3864.0,1571.93,1574.26,1568.4,1571.94,3864.0
2021-03-11 13:50:00,1571.81,1574.48,1568.04,1571.95,4800.0,1571.81,1574.48,1568.04,1571.95,4800.0
2021-03-11 14:00:00,1573.49,1576.0,1570.39,1573.64,5834.0,1573.49,1576.0,1570.39,1573.64,5834.0
2021-03-11 14:10:00,1571.29,1578.66,1571.29,1577.44,6938.0,1571.29,1578.66,1571.29,1577.44,6938.0
2021-03-11 14:20:00,1577.44,1580.37,1576.13,1576.13,4121.0,1577.44,1580.37,1576.13,1576.13,4121.0
2021-03-11 14:30:00,1577.0,1582.08,1575.89,1581.5,10402.0,1577.0,1582.08,1575.89,1581.5,10402.0
2021-03-11 14:40:00,1581.48,1588.0,1580.8,1580.96,6924.0,1581.48,1588.0,1580.8,1580.96,6924.0
2021-03-11 14:50:00,1581.24,1582.78,1578.04,1578.47,3614.0,1581.24,1582.78,1578.04,1578.47,3614.0
2021-03-11 15:00:00,1578.62,1579.99,1571.9,1576.2,6720.0,1578.62,1579.99,1571.9,1576.2,6720.0
2021-03-11 15:10:00,1574.9,1574.9,1568.45,1572.26,11370.0,1574.9,1574.9,1568.45,1572.26,11370.0
2021-03-11 15:20:00,1572.1,1584.19,1572.1,1581.73,7592.0,1572.1,1584.19,1572.1,1581.73,7592.0
2021-03-11 15:30:00,1582.22,1583.84,1575.96,1579.85,8339.0,1582.22,1583.84,1575.96,1579.85,8339.0
2021-03-11 15:40:00,1580.5,1585.07,1577.7,1578.74,16564.0,1580.5,1585.07,1577.7,1578.74,16564.0
2021-03-11 15:50:00,1575.0,1577.44,1567.03,1570.78,34389.0,1575.0,1577.44,1567.03,1570.78,34389.0
2021-03-12 09:30:00,1531.0,1539.3,1506.78,1507.0,28565.0,1531.0,1539.3,1506.78,1507.0,28565.0
2021-03-12 09:40:00,1507.55,1554.29,1507.5,1540.18,12208.0,1507.55,1554.29,1507.5,1540.18,12208.0
2021-03-12 09:50:00,1540.01,1551.7,1540.0,1545.85,4117.0,1540.01,1551.7,1540.0,1545.85,4117.0
2021-03-12 10:00:00,1539.51,1563.12,1539.06,1557.98,8469.0,1539.51,1563.12,1539.06,1557.98,8469.0
2021-03-12 10:10:00,1559.79,1559.79,1537.06,1537.26,16112.0,1559.79,1559.79,1537.06,1537.26,16112.0
2021-03-12 10:20:00,1536.27,1541.11,1515.0,1523.06,6330.0,1536.27,1541.11,1515.0,1523.06,6330.0
2021-03-12 10:30:00,1524.06,1532.63,1515.54,1523.27,8151.0,1524.06,1532.63,1515.54,1523.27,8151.0
2021-03-12 10:40:00,1522.0,1533.94,1521.0,1533.09,4018.0,1522.0,1533.94,1521.0,1533.09,4018.0
2021-03-12 10:50:00,1530.94,1535.57,1515.31,1521.16,4607.0,1530.94,1535.57,1515.31,1521.16,4607.0
2021-03-12 11:00:00,1520.28,1533.33,1518.39,1530.01,5192.0,1520.28,1533.33,1518.39,1530.01,5192.0
2021-03-12 11:10:00,1526.73,1534.97,1525.28,1527.76,2700.0,1526.73,1534.97,1525.28,1527.76,2700.0
2021-03-12 11:20:00,1527.35,1534.2,1526.36,1531.37,2156.0,1527.35,1534.2,1526.36,1531.37,2156.0
2021-03-12 11:30:00,1530.62,1536.92,1527.7,1535.27,6715.0,1530.62,1536.92,1527.7,1535.27,6715.0
2021-03-12 11:40:00,1531.99,1539.84,1531.99,1539.84,3500.0,1531.99,1539.84,1531.99,1539.84,3500.0
2021-03-12 11:50:00,1538.6,1540.0,1532.32,1536.93,4249.0,1538.6,1540.0,1532.32,1536.93,4249.0
2021-03-12 12:00:00,1536.54,1540.19,1534.93,1540.19,2200.0,1536.54,1540.19,1534.93,1540.19,2200.0
2021-03-12 12:10:00,1538.25,1542.22,1538.24,1539.07,1300.0,1538.25,1542.22,1538.24,1539.07,1300.0
2021-03-12 12:20:00,1537.35,1539.56,1534.93,1539.55,1290.0,1537.35,1539.56,1534.93,1539.55,1290.0
2021-03-12 12:30:00,1538.43,1546.85,1538.43,1542.82,2700.0,1538.43,1546.85,1538.43,1542.82,2700.0
2021-03-12 12:40:00,1540.84,1540.84,1534.11,1540.68,2948.0,1540.84,1540.84,1534.11,1540.68,2948.0
2021-03-12 12:50:00,1540.72,1540.72,1533.4,1536.88,1735.0,1540.72,1540.72,1533.4,1536.88,1735.0
2021-03-12 13:00:00,1537.86,1541.67,1534.33,1540.0,3822.0,1537.86,1541.67,1534.33,1540.0,3822.0
2021-03-12 13:10:00,1537.81,1541.47,1537.81,1539.23,1200.0,1537.81,1541.47,1537.81,1539.23,1200.0
2021-03-12 13:20:00,1541.91,1541.93,1536.54,1536.55,1616.0,1541.91,1541.93,1536.54,1536.55,1616.0
2021-03-12 13:30:00,1540.33,1542.86,1536.49,1541.31,1200.0,1540.33,1542.86,1536.49,1541.31,1200.0
2021-03-12 13:40:00,1542.61,1542.61,1533.7,1534.61,2300.0,1542.61,1542.61,1533.7,1534.61,2300.0
2021-03-12 13:50:00,1535.18,1541.14,1535.18,1537.75,2655.0,1535.18,1541.14,1535.18,1537.75,2655.0
2021-03-12 14:00:00,1537.06,1538.28,1534.64,1537.25,2192.0,1537.06,1538.28,1534.64,1537.25,2192.0
2021-03-12 14:10:00,1535.13,1538.02,1533.93,1536.78,3085.0,1535.13,1538.02,1533.93,1536.78,3085.0
2021-03-12 14:20:00,1534.16,1538.49,1533.93,1538.43,4516.0,1534.16,1538.49,1533.93,1538.43,4516.0
2021-03-12 14:30:00,1537.51,1537.94,1534.6,1535.11,1802.0,1537.51,1537.94,1534.6,1535.11,1802.0
2021-03-12 14:40:00,1536.71,1547.05,1536.34,1545.0,3250.0,1536.71,1547.05,1536.34,1545.0,3250.0
2021-03-12 14:50:00,1544.12,1548.28,1544.03,1547.0,3265.0,1544.12,1548.28,1544.03,1547.0,3265.0
2021-03-12 15:00:00,1545.98,1548.01,1543.31,1547.82,3000.0,1545.98,1548.01,1543.31,1547.82,3000.0
2021-03-12 15:10:00,1545.93,1551.07,1541.95,1551.0,2347.0,1545.93,1551.07,1541.95,1551.0,2347.0
2021-03-12 15:20:00,1551.22,1554.59,1548.52,1551.31,4851.0,1551.22,1554.59,1548.52,1551.31,4851.0
2021-03-12 15:30:00,1551.78,1554.95,1548.74,1554.51,3707.0,1551.78,1554.95,1548.74,1554.51,3707.0
2021-03-12 15:40:00,1554.64,1555.65,1550.53,1550.53,5273.0,1554.64,1555.65,1550.53,1550.53,5273.0
2021-03-12 15:50:00,1550.91,1556.0,1549.18,1553.4,13545.0,1550.91,1556.0,1549.18,1553.4,13545.0
2021-03-15 09:30:00,1535.66,1553.66,1533.68,1535.78,20565.0,1535.66,1553.66,1533.68,1535.78,20565.0
2021-03-15 09:40:00,1535.45,1544.45,1532.09,1541.75,5216.0,1535.45,1544.45,1532.09,1541.75,5216.0
2021-03-15 09:50:00,1540.89,1553.99,1540.89,1550.32,4446.0,1540.89,1553.99,1540.89,1550.32,4446.0
2021-03-15 10:00:00,1549.19,1555.07,1536.43,1536.43,8783.0,1549.19,1555.07,1536.43,1536.43,8783.0
2021-03-15 10:10:00,1544.19,1552.87,1544.13,1552.87,5487.0,1544.19,1552.87,1544.13,1552.87,5487.0
2021-03-15 10:20:00,1551.91,1551.91,1542.75,1543.42,2000.0,1551.91,1551.91,1542.75,1543.42,2000.0
2021-03-15 10:30:00,1546.26,1546.26,1537.42,1541.93,3950.0,1546.26,1546.26,1537.42,1541.93,3950.0
2021-03-15 10:40:00,1540.09,1551.51,1540.08,1550.12,3820.0,1540.09,1551.51,1540.08,1550.12,3820.0
2021-03-15 10:50:00,1549.79,1550.05,1541.75,1545.77,1842.0,1549.79,1550.05,1541.75,1545.77,1842.0
2021-03-15 11:00:00,1546.97,1549.66,1546.02,1546.02,600.0,1546.97,1549.66,1546.02,1546.02,600.0
2021-03-15 11:10:00,1546.58,1550.38,1541.49,1546.32,5587.0,1546.58,1550.38,1541.49,1546.32,5587.0
2021-03-15 11:20:00,1545.18,1545.87,1540.0,1540.41,1500.0,1545.18,1545.87,1540.0,1540.41,1500.0
2021-03-15 11:30:00,1542.46,1542.46,1533.66,1536.74,2296.0,1542.46,1542.46,1533.66,1536.74,2296.0
2021-03-15 11:40:00,1539.15,1548.6,1539.0,1548.6,2250.0,1539.15,1548.6,1539.0,1548.6,2250.0
2021-03-15 11:50:00,1546.04,1546.82,1543.46,1543.46,1800.0,1546.04,1546.82,1543.46,1543.46,1800.0
2021-03-15 12:00:00,1544.98,1553.0,1544.98,1550.49,1900.0,1544.98,1553.0,1544.98,1550.49,1900.0
2021-03-15 12:10:00,1549.7,1556.85,1549.7,1552.41,3383.0,1549.7,1556.85,1549.7,1552.41,3383.0
2021-03-15 12:20:00,1553.95,1554.19,1552.96,1552.98,1200.0,1553.95,1554.19,1552.96,1552.98,1200.0
2021-03-15 12:30:00,1552.82,1559.8,1552.49,1557.25,1200.0,1552.82,1559.8,1552.49,1557.25,1200.0
2021-03-15 12:40:00,1557.57,1558.94,1555.0,1555.0,700.0,1557.57,1558.94,1555.0,1555.0,700.0
2021-03-15 12:50:00,1553.9,1557.44,1553.89,1557.44,700.0,1553.9,1557.44,1553.89,1557.44,700.0
2021-03-15 13:00:00,1555.29,1557.96,1551.28,1551.28,1700.0,1555.29,1557.96,1551.28,1551.28,1700.0
2021-03-15 13:10:00,1551.45,1552.07,1548.61,1551.71,1735.0,1551.45,1552.07,1548.61,1551.71,1735.0
2021-03-15 13:20:00,1553.77,1555.11,1552.64,1552.65,700.0,1553.77,1555.11,1552.64,1552.65,700.0
2021-03-15 13:30:00,1555.6,1555.98,1551.37,1551.78,1900.0,1555.6,1555.98,1551.37,1551.78,1900.0
2021-03-15 13:40:00,1553.3,1558.39,1553.3,1556.38,1482.0,1553.3,1558.39,1553.3,1556.38,1482.0
2021-03-15 13:50:00,1555.62,1556.98,1553.8,1553.8,1428.0,1555.62,1556.98,1553.8,1553.8,1428.0
2021-03-15 14:00:00,1554.37,1556.17,1554.36,1556.17,1200.0,1554.37,1556.17,1554.36,1556.17,1200.0
2021-03-15 14:10:00,1556.34,1561.16,1556.34,1559.81,1847.0,1556.34,1561.16,1556.34,1559.81,1847.0
2021-03-15 14:20:00,1561.15,1563.84,1557.68,1558.69,1321.0,1561.15,1563.84,1557.68,1558.69,1321.0
2021-03-15 14:30:00,1558.89,1560.27,1557.91,1559.42,1400.0,1558.89,1560.27,1557.91,1559.42,1400.0
2021-03-15 14:40:00,1557.93,1560.19,1557.33,1559.51,1572.0,1557.93,1560.19,1557.33,1559.51,1572.0
2021-03-15 14:50:00,1560.7,1563.01,1556.35,1563.01,2258.0,1560.7,1563.01,1556.35,1563.01,2258.0
2021-03-15 15:00:00,1561.63,1562.94,1558.0,1562.82,1600.0,1561.63,1562.94,1558.0,1562.82,1600.0
2021-03-15 15:10:00,1563.59,1566.62,1561.86,1566.61,1500.0,1563.59,1566.62,1561.86,1566.61,1500.0
2021-03-15 15:20:00,1563.0,1566.98,1562.17,1563.87,3948.0,1563.0,1566.98,1562.17,1563.87,3948.0
2021-03-15 15:30:00,1564.81,1569.0,1564.24,1569.0,2132.0,1564.81,1569.0,1564.24,1569.0,2132.0
2021-03-15 15:40:00,1569.4,1570.92,1568.34,1570.81,3310.0,1569.4,1570.92,1568.34,1570.81,3310.0
2021-03-15 15:50:00,1571.17,1581.07,1569.59,1581.07,12621.0,1571.17,1581.07,1569.59,1581.07,12621.0
2021-03-16 09:30:00,1604.48,1620.12,1596.38,1599.92,26403.0,1604.48,1620.12,1596.38,1599.92,26403.0
2021-03-16 09:40:00,1597.95,1618.26,1597.95,1608.48,10384.0,1597.95,1618.26,1597.95,1608.48,10384.0
2021-03-16 09:50:00,1607.78,1607.78,1590.9,1597.5,5073.0,1607.78,1607.78,1590.9,1597.5,5073.0
2021-03-16 10:00:00,1591.9,1597.8,1590.0,1590.0,5935.0,1591.9,1597.8,1590.0,1590.0,5935.0
2021-03-16 10:10:00,1595.0,1595.0,1587.58,1593.06,1963.0,1595.0,1595.0,1587.58,1593.06,1963.0
2021-03-16 10:20:00,1590.03,1595.6,1589.05,1592.87,3700.0,1590.03,1595.6,1589.05,1592.87,3700.0
2021-03-16 10:30:00,1595.6,1597.0,1588.4,1593.52,3865.0,1595.6,1597.0,1588.4,1593.52,3865.0
2021-03-16 10:40:00,1594.02,1594.02,1590.0,1591.83,1200.0,1594.02,1594.02,1590.0,1591.83,1200.0
2021-03-16 10:50:00,1590.72,1591.39,1586.02,1589.08,2330.0,1590.72,1591.39,1586.02,1589.08,2330.0
2021-03-16 11:00:00,1589.13,1591.19,1586.81,1587.11,2966.0,1589.13,1591.19,1586.81,1587.11,2966.0
2021-03-16 11:10:00,1587.77,1594.97,1587.77,1594.97,3050.0,1587.77,1594.97,1587.77,1594.97,3050.0
2021-03-16 11:20:00,1595.99,1597.35,1590.1,1590.1,4605.0,1595.99,1597.35,1590.1,1590.1,4605.0
2021-03-16 11:30:00,1594.19,1594.27,1585.0,1585.84,3020.0,1594.19,1594.27,1585.0,1585.84,3020.0
2021-03-16 11:40:00,1587.72,1589.88,1582.96,1584.75,4190.0,1587.72,1589.88,1582.96,1584.75,4190.0
2021-03-16 11:50:00,1585.01,1585.01,1573.49,1578.45,1450.0,1585.01,1585.01,1573.49,1578.45,1450.0
2021-03-16 12:00:00,1579.33,1579.33,1568.97,1573.85,6815.0,1579.33,1579.33,1568.97,1573.85,6815.0
2021-03-16 12:10:00,1571.64,1571.64,1562.3,1569.22,2467.0,1571.64,1571.64,1562.3,1569.22,2467.0
2021-03-16 12:20:00,1571.4,1571.4,1556.03,1558.85,2200.0,1571.4,1571.4,1556.03,1558.85,2200.0
2021-03-16 12:30:00,1559.37,1564.47,1557.75,1560.0,3017.0,1559.37,1564.47,1557.75,1560.0,3017.0
2021-03-16 12:40:00,1560.69,1564.01,1558.54,1560.33,1400.0,1560.69,1564.01,1558.54,1560.33,1400.0
2021-03-16 12:50:00,1560.44,1560.7,1558.31,1558.65,2000.0,1560.44,1560.7,1558.31,1558.65,2000.0
2021-03-16 13:00:00,1558.64,1560.52,1556.5,1558.83,3300.0,1558.64,1560.52,1556.5,1558.83,3300.0
2021-03-16 13:10:00,1559.01,1562.0,1556.96,1560.94,3638.0,1559.01,1562.0,1556.96,1560.94,3638.0
2021-03-16 13:20:00,1560.51,1560.51,1557.73,1557.73,1200.0,1560.51,1560.51,1557.73,1557.73,1200.0
2021-03-16 13:30:00,1555.9,1556.12,1552.73,1553.9,1300.0,1555.9,1556.12,1552.73,1553.9,1300.0
2021-03-16 13:40:00,1553.25,1554.55,1546.38,1551.38,4755.0,1553.25,1554.55,1546.38,1551.38,4755.0
2021-03-16 13:50:00,1551.38,1552.33,1546.15,1551.95,2326.0,1551.38,1552.33,1546.15,1551.95,2326.0
2021-03-16 14:00:00,1552.6,1552.62,1542.0,1542.0,1100.0,1552.6,1552.62,1542.0,1542.0,1100.0
2021-03-16 14:10:00,1542.64,1549.87,1541.56,1546.97,1520.0,1542.64,1549.87,1541.56,1546.97,1520.0
2021-03-16 14:20:00,1544.0,1547.44,1536.67,1538.83,3523.0,1544.0,1547.44,1536.67,1538.83,3523.0
2021-03-16 14:30:00,1537.71,1540.99,1532.83,1536.08,4134.0,1537.71,1540.99,1532.83,1536.08,4134.0
2021-03-16 14:40:00,1534.0,1545.65,1529.29,1536.44,4558.0,1534.0,1545.65,1529.29,1536.44,4558.0
2021-03-16 14:50:00,1538.0,1542.78,1535.85,1538.39,2099.0,1538.0,1542.78,1535.85,1538.39,2099.0
2021-03-16 15:00:00,1538.89,1550.54,1538.3,1545.59,2250.0,1538.89,1550.54,1538.3,1545.59,2250.0
2021-03-16 15:10:00,1545.0,1552.66,1545.0,1548.34,3420.0,1545.0,1552.66,1545.0,1548.34,3420.0
2021-03-16 15:20:00,1550.41,1552.8,1547.79,1549.01,6397.0,1550.41,1552.8,1547.79,1549.01,6397.0
2021-03-16 15:30:00,1552.0,1552.95,1544.93,1548.32,6447.0,1552.0,1552.95,1544.93,1548.32,6447.0
2021-03-16 15:40:00,1550.0,1554.64,1546.55,1547.51,8785.0,1550.0,1554.64,1546.55,1547.51,8785.0
2021-03-16 15:50:00,1548.41,1553.59,1548.39,1549.0,19075.0,1548.41,1553.59,1548.39,1549.0,19075.0
2021-03-17 09:30:00,1516.0,1518.63,1480.0,1508.36,21410.0,1516.0,1518.63,1480.0,1508.36,21410.0
2021-03-17 09:40:00,1502.51,1517.2,1502.51,1512.02,5467.0,1502.51,1517.2,1502.51,1512.02,5467.0
2021-03-17 09:50:00,1515.0,1516.21,1505.75,1516.21,3675.0,1515.0,1516.21,1505.75,1516.21,3675.0
2021-03-17 10:00:00,1511.91,1519.89,1509.24,1514.06,10486.0,1511.91,1519.89,1509.24,1514.06,10486.0
2021-03-17 10:10:00,1515.67,1518.88,1510.03,1517.45,4375.0,1515.67,1518.88,1510.03,1517.45,4375.0
2021-03-17 10:20:00,1517.16,1522.12,1514.96,1515.94,3578.0,1517.16,1522.12,1514.96,1515.94,3578.0
2021-03-17 10:30:00,1512.31,1516.57,1503.37,1508.01,3654.0,1512.31,1516.57,1503.37,1508.01,3654.0
2021-03-17 10:40:00,1509.74,1510.15,1496.76,1496.93,5650.0,1509.74,1510.15,1496.76,1496.93,5650.0
2021-03-17 10:50:00,1498.22,1507.15,1494.85,1496.3,6271.0,1498.22,1507.15,1494.85,1496.3,6271.0
2021-03-17 11:00:00,1495.69,1502.53,1492.49,1500.0,6396.0,1495.69,1502.53,1492.49,1500.0,6396.0
2021-03-17 11:10:00,1499.12,1505.71,1495.72,1505.71,5217.0,1499.12,1505.71,1495.72,1505.71,5217.0
2021-03-17 11:20:00,1505.24,1513.63,1505.22,1513.63,3050.0,1505.24,1513.63,1505.22,1513.63,3050.0
2021-03-17 11:30:00,1510.0,1512.21,1505.0,1507.48,2082.0,1510.0,1512.21,1505.0,1507.48,2082.0
2021-03-17 11:40:00,1506.69,1510.12,1503.83,1507.24,1520.0,1506.69,1510.12,1503.83,1507.24,1520.0
2021-03-17 11:50:00,1509.95,1511.28,1506.87,1506.87,1725.0,1509.95,1511.28,1506.87,1506.87,1725.0
2021-03-17 12:00:00,1508.21,1508.82,1502.62,1506.67,1385.0,1508.21,1508.82,1502.62,1506.67,1385.0
2021-03-17 12:10:00,1505.03,1516.01,1505.03,1515.49,2258.0,1505.03,1516.01,1505.03,1515.49,2258.0
2021-03-17 12:20:00,1514.85,1516.65,1510.18,1516.65,2400.0,1514.85,1516.65,1510.18,1516.65,2400.0
2021-03-17 12:30:00,1514.35,1514.35,1509.45,1509.45,2764.0,1514.35,1514.35,1509.45,1509.45,2764.0
2021-03-17 12:40:00,1513.4,1514.43,1508.14,1511.95,2110.0,1513.4,1514.43,1508.14,1511.95,2110.0
2021-03-17 12:50:00,1515.87,1518.34,1508.56,1509.25,3135.0,1515.87,1518.34,1508.56,1509.25,3135.0
2021-03-17 13:00:00,1511.31,1518.0,1509.21,1518.0,1800.0,1511.31,1518.0,1509.21,1518.0,1800.0
2021-03-17 13:10:00,1517.99,1524.26,1517.98,1524.26,600.0,1517.99,1524.26,1517.98,1524.26,600.0
2021-03-17 13:20:00,1524.24,1527.19,1521.49,1527.19,1800.0,1524.24,1527.19,1521.49,1527.19,1800.0
2021-03-17 13:30:00,1525.99,1527.28,1522.47,1524.7,2000.0,1525.99,1527.28,1522.47,1524.7,2000.0
2021-03-17 13:40:00,1523.35,1526.04,1521.84,1523.73,4940.0,1523.35,1526.04,1521.84,1523.73,4940.0
2021-03-17 13:50:00,1521.79,1522.05,1516.06,1516.19,2700.0,1521.79,1522.05,1516.06,1516.19,2700.0
2021-03-17 14:00:00,1523.42,1535.4,1522.02,1533.12,25934.0,1523.42,1535.4,1522.02,1533.12,25934.0
2021-03-17 14:10:00,1534.35,1553.02,1533.77,1541.0,7866.0,1534.35,1553.02,1533.77,1541.0,7866.0
2021-03-17 14:20:00,1541.63,1541.63,1532.88,1532.88,4300.0,1541.63,1541.63,1532.88,1532.88,4300.0
2021-03-17 14:30:00,1529.11,1539.44,1524.24,1535.27,7722.0,1529.11,1539.44,1524.24,1535.27,7722.0
2021-03-17 14:40:00,1537.87,1555.0,1537.87,1541.78,18946.0,1537.87,1555.0,1537.87,1541.78,18946.0
2021-03-17 14:50:00,1540.01,1546.48,1537.78,1542.37,8900.0,1540.01,1546.48,1537.78,1542.37,8900.0
2021-03-17 15:00:00,1544.29,1550.29,1541.0,1549.4,14148.0,1544.29,1550.29,1541.0,1549.4,14148.0
2021-03-17 15:10:00,1544.88,1547.69,1542.56,1545.72,4714.0,1544.88,1547.69,1542.56,1545.72,4714.0
2021-03-17 15:20:00,1541.89,1544.0,1535.0,1541.88,3623.0,1541.89,1544.0,1535.0,1541.88,3623.0
2021-03-17 15:30:00,1539.44,1548.82,1538.34,1542.21,4123.0,1539.44,1548.82,1538.34,1542.21,4123.0
2021-03-17 15:40:00,1536.03,1540.86,1534.02,1538.52,5828.0,1536.03,1540.86,1534.02,1538.52,5828.0
2021-03-17 15:50:00,1538.68,1539.77,1531.63,1534.7,10512.0,1538.68,1539.77,1531.63,1534.7,10512.0
2021-03-18 09:30:00,1491.03,1500.0,1483.16,1483.16,14085.0,1491.03,1500.0,1483.16,1483.16,14085.0
2021-03-18 09:40:00,1485.18,1485.33,1461.65,1467.0,18671.0,1485.18,1485.33,1461.65,1467.0,18671.0
2021-03-18 09:50:00,1467.0,1485.0,1464.25,1478.62,23583.0,1467.0,1485.0,1464.25,1478.62,23583.0
2021-03-18 10:00:00,1476.85,1479.54,1469.04,1469.68,11798.0,1476.85,1479.54,1469.04,1469.68,11798.0
2021-03-18 10:10:00,1469.57,1473.24,1461.45,1468.78,19463.0,1469.57,1473.24,1461.45,1468.78,19463.0
2021-03-18 10:20:00,1467.51,1478.14,1462.31,1477.34,10758.0,1467.51,1478.14,1462.31,1477.34,10758.0
2021-03-18 10:30:00,1474.31,1482.39,1468.21,1481.83,6826.0,1474.31,1482.39,1468.21,1481.83,6826.0
2021-03-18 10:40:00,1482.54,1487.77,1478.62,1481.84,8538.0,1482.54,1487.77,1478.62,1481.84,8538.0
2021-03-18 10:50:00,1475.52,1484.0,1475.51,1483.92,4220.0,1475.52,1484.0,1475.51,1483.92,4220.0
2021-03-18 11:00:00,1485.54,1487.8,1480.34,1485.44,3598.0,1485.54,1487.8,1480.34,1485.44,3598.0
2021-03-18 11:10:00,1484.78,1485.36,1473.08,1476.9,3421.0,1484.78,1485.36,1473.08,1476.9,3421.0
2021-03-18 11:20:00,1477.41,1482.16,1474.08,1477.29,3800.0,1477.41,1482.16,1474.08,1477.29,3800.0
2021-03-18 11:30:00,1476.53,1476.53,1467.1,1471.51,4615.0,1476.53,1476.53,1467.1,1471.51,4615.0
2021-03-18 11:40:00,1475.0,1475.0,1469.12,1471.28,2599.0,1475.0,1475.0,1469.12,1471.28,2599.0
2021-03-18 11:50:00,1473.43,1476.71,1470.5,1474.04,2305.0,1473.43,1476.71,1470.5,1474.04,2305.0
2021-03-18 12:00:00,1474.11,1475.22,1472.7,1473.78,2577.0,1474.11,1475.22,1472.7,1473.78,2577.0
2021-03-18 12:10:00,1473.02,1477.79,1473.02,1475.03,3386.0,1473.02,1477.79,1473.02,1475.03,3386.0
2021-03-18 12:20:00,1476.83,1481.52,1471.51,1476.19,3253.0,1476.83,1481.52,1471.51,1476.19,3253.0
2021-03-18 12:30:00,1476.5,1476.5,1470.27,1470.27,1300.0,1476.5,1476.5,1470.27,1470.27,1300.0
2021-03-18 12:40:00,1470.82,1473.25,1466.2,1471.84,3738.0,1470.82,1473.25,1466.2,1471.84,3738.0
2021-03-18 12:50:00,1471.13,1471.13,1459.04,1459.04,7558.0,1471.13,1471.13,1459.04,1459.04,7558.0
2021-03-18 13:00:00,1461.0,1465.19,1453.85,1458.8,8551.0,1461.0,1465.19,1453.85,1458.8,8551.0
2021-03-18 13:10:00,1458.16,1464.01,1454.0,1464.01,7300.0,1458.16,1464.01,1454.0,1464.01,7300.0
2021-03-18 13:20:00,1466.5,1478.84,1464.51,1472.2,6691.0,1466.5,1478.84,1464.51,1472.2,6691.0
2021-03-18 13:30:00,1472.11,1472.11,1461.41,1463.26,11895.0,1472.11,1472.11,1461.41,1463.26,11895.0
2021-03-18 13:40:00,1463.26,1463.97,1459.68,1461.42,4578.0,1463.26,1463.97,1459.68,1461.42,4578.0
2021-03-18 13:50:00,1460.41,1468.29,1460.41,1468.29,3700.0,1460.41,1468.29,1460.41,1468.29,3700.0
2021-03-18 14:00:00,1465.01,1467.72,1462.67,1463.06,2685.0,1465.01,1467.72,1462.67,1463.06,2685.0
2021-03-18 14:10:00,1458.46,1461.94,1453.25,1457.0,3399.0,1458.46,1461.94,1453.25,1457.0,3399.0
2021-03-18 14:20:00,1456.09,1459.04,1448.56,1448.57,5382.0,1456.09,1459.04,1448.56,1448.57,5382.0
2021-03-18 14:30:00,1448.17,1450.15,1436.28,1446.44,12646.0,1448.17,1450.15,1436.28,1446.44,12646.0
2021-03-18 14:40:00,1446.39,1446.39,1436.57,1438.57,5515.0,1446.39,1446.39,1436.57,1438.57,5515.0
2021-03-18 14:50:00,1441.34,1445.19,1437.34,1443.82,6348.0,1441.34,1445.19,1437.34,1443.82,6348.0
2021-03-18 15:00:00,1443.59,1445.84,1438.6,1442.96,4500.0,1443.59,1445.84,1438.6,1442.96,4500.0
2021-03-18 15:10:00,1443.7,1445.5,1436.8,1440.34,4190.0,1443.7,1445.5,1436.8,1440.34,4190.0
2021-03-18 15:20:00,1440.41,1442.92,1435.51,1442.16,6736.0,1440.41,1442.92,1435.51,1442.16,6736.0
2021-03-18 15:30:00,1442.97,1443.66,1435.5,1437.0,16276.0,1442.97,1443.66,1435.5,1437.0,16276.0
2021-03-18 15:40:00,1438.52,1440.08,1435.43,1436.64,13205.0,1438.52,1440.08,1435.43,1436.64,13205.0
2021-03-18 15:50:00,1438.19,1441.21,1433.18,1436.17,33477.0,1438.19,1441.21,1433.18,1436.17,33477.0
2021-03-19 09:30:00,1438.64,1448.77,1436.25,1440.0,31043.0,1438.64,1448.77,1436.25,1440.0,31043.0
2021-03-19 09:40:00,1436.14,1441.02,1420.01,1434.38,17110.0,1436.14,1441.02,1420.01,1434.38,17110.0
2021-03-19 09:50:00,1435.5,1459.4,1434.8,1454.99,16126.0,1435.5,1459.4,1434.8,1454.99,16126.0
2021-03-19 10:00:00,1448.52,1448.95,1423.39,1425.83,9241.0,1448.52,1448.95,1423.39,1425.83,9241.0
2021-03-19 10:10:00,1426.38,1441.4,1425.0,1440.15,6223.0,1426.38,1441.4,1425.0,1440.15,6223.0
2021-03-19 10:20:00,1443.52,1460.0,1441.38,1454.92,7504.0,1443.52,1460.0,1441.38,1454.92,7504.0
2021-03-19 10:30:00,1456.03,1467.0,1445.06,1465.26,7025.0,1456.03,1467.0,1445.06,1465.26,7025.0
2021-03-19 10:40:00,1465.26,1469.62,1450.75,1453.0,7638.0,1465.26,1469.62,1450.75,1453.0,7638.0
2021-03-19 10:50:00,1453.19,1463.85,1450.63,1462.64,12286.0,1453.19,1463.85,1450.63,1462.64,12286.0
2021-03-19 11:00:00,1463.1,1464.52,1459.21,1460.78,5741.0,1463.1,1464.52,1459.21,1460.78,5741.0
2021-03-19 11:10:00,1459.11,1461.87,1455.52,1457.6,3100.0,1459.11,1461.87,1455.52,1457.6,3100.0
2021-03-19 11:20:00,1458.44,1458.8,1443.68,1446.43,2854.0,1458.44,1458.8,1443.68,1446.43,2854.0
2021-03-19 11:30:00,1448.06,1452.17,1445.87,1452.17,3064.0,1448.06,1452.17,1445.87,1452.17,3064.0
2021-03-19 11:40:00,1447.19,1451.89,1446.73,1446.73,3419.0,1447.19,1451.89,1446.73,1446.73,3419.0
2021-03-19 11:50:00,1448.68,1450.32,1441.99,1448.31,1000.0,1448.68,1450.32,1441.99,1448.31,1000.0
2021-03-19 12:00:00,1448.37,1452.23,1445.77,1450.94,2700.0,1448.37,1452.23,1445.77,1450.94,2700.0
2021-03-19 12:10:00,1449.9,1451.87,1445.86,1446.99,3293.0,1449.9,1451.87,1445.86,1446.99,3293.0
2021-03-19 12:20:00,1446.96,1448.55,1443.05,1446.27,1900.0,1446.96,1448.55,1443.05,1446.27,1900.0
2021-03-19 12:30:00,1445.09,1449.78,1443.46,1446.53,4130.0,1445.09,1449.78,1443.46,1446.53,4130.0
2021-03-19 12:40:00,1444.89,1451.12,1443.58,1451.11,3473.0,1444.89,1451.12,1443.58,1451.11,3473.0
2021-03-19 12:50:00,1452.27,1456.21,1449.67,1452.15,9868.0,1452.27,1456.21,1449.67,1452.15,9868.0
2021-03-19 13:00:00,1451.12,1452.07,1442.33,1443.26,7238.0,1451.12,1452.07,1442.33,1443.26,7238.0
2021-03-19 13:10:00,1443.98,1450.96,1442.31,1448.98,2100.0,1443.98,1450.96,1442.31,1448.98,2100.0
2021-03-19 13:20:00,1448.62,1452.37,1448.35,1452.37,1400.0,1448.62,1452.37,1448.35,1452.37,1400.0
2021-03-19 13:30:00,1451.86,1454.0,1449.78,1451.89,6915.0,1451.86,1454.0,1449.78,1451.89,6915.0
2021-03-19 13:40:00,1451.93,1455.0,1451.42,1452.93,5000.0,1451.93,1455.0,1451.42,1452.93,5000.0
2021-03-19 13:50:00,1453.54,1453.82,1443.12,1445.93,3600.0,1453.54,1453.82,1443.12,1445.93,3600.0
2021-03-19 14:00:00,1449.42,1450.58,1445.74,1445.74,2100.0,1449.42,1450.58,1445.74,1445.74,2100.0
2021-03-19 14:10:00,1445.51,1450.73,1444.06,1444.06,2578.0,1445.51,1450.73,1444.06,1444.06,2578.0
2021-03-19 14:20:00,1447.81,1448.72,1444.03,1447.09,2600.0,1447.81,1448.72,1444.03,1447.09,2600.0
2021-03-19 14:30:00,1448.92,1452.51,1447.7,1450.14,3200.0,1448.92,1452.51,1447.7,1450.14,3200.0
2021-03-19 14:40:00,1449.36,1452.0,1446.54,1449.38,2829.0,1449.36,1452.0,1446.54,1449.38,2829.0
2021-03-19 14:50:00,1448.78,1452.46,1447.52,1451.07,4193.0,1448.78,1452.46,1447.52,1451.07,4193.0
2021-03-19 15:00:00,1451.51,1451.51,1444.05,1445.63,2634.0,1451.51,1451.51,1444.05,1445.63,2634.0
2021-03-19 15:10:00,1445.48,1447.85,1442.68,1443.03,3286.0,1445.48,1447.85,1442.68,1443.03,3286.0
2021-03-19 15:20:00,1444.94,1444.94,1441.65,1444.01,5423.0,1444.94,1444.94,1441.65,1444.01,5423.0
2021-03-19 15:30:00,1444.65,1447.32,1444.65,1446.42,5047.0,1444.65,1447.32,1444.65,1446.42,5047.0
2021-03-19 15:40:00,1447.22,1447.44,1444.33,1446.73,4700.0,1447.22,1447.44,1444.33,1446.73,4700.0
2021-03-19 15:50:00,1447.85,1456.09,1444.0,1445.0,35634.0,1447.85,1456.09,1444.0,1445.0,35634.0
2021-03-22 09:30:00,1454.64,1482.65,1454.64,1466.8,15623.0,1454.64,1482.65,1454.64,1466.8,15623.0
2021-03-22 09:40:00,1470.37,1472.0,1454.11,1459.23,15101.0,1470.37,1472.0,1454.11,1459.23,15101.0
2021-03-22 09:50:00,1458.94,1471.0,1458.53,1465.02,19301.0,1458.94,1471.0,1458.53,1465.02,19301.0
2021-03-22 10:00:00,1469.0,1469.0,1458.02,1458.88,4970.0,1469.0,1469.0,1458.02,1458.88,4970.0
2021-03-22 10:10:00,1460.74,1466.79,1460.62,1466.23,2870.0,1460.74,1466.79,1460.62,1466.23,2870.0
2021-03-22 10:20:00,1469.0,1474.54,1465.26,1470.87,3700.0,1469.0,1474.54,1465.26,1470.87,3700.0
2021-03-22 10:30:00,1469.69,1471.29,1464.5,1467.52,7240.0,1469.69,1471.29,1464.5,1467.52,7240.0
2021-03-22 10:40:00,1469.96,1477.36,1468.45,1477.36,2300.0,1469.96,1477.36,1468.45,1477.36,2300.0
2021-03-22 10:50:00,1477.07,1479.98,1475.0,1475.0,5137.0,1477.07,1479.98,1475.0,1475.0,5137.0
2021-03-22 11:00:00,1476.78,1479.74,1470.67,1475.0,3831.0,1476.78,1479.74,1470.67,1475.0,3831.0
2021-03-22 11:10:00,1475.66,1479.07,1472.83,1477.69,3602.0,1475.66,1479.07,1472.83,1477.69,3602.0
2021-03-22 11:20:00,1479.98,1480.69,1472.95,1474.51,7200.0,1479.98,1480.69,1472.95,1474.51,7200.0
2021-03-22 11:30:00,1472.96,1478.95,1471.22,1475.67,2300.0,1472.96,1478.95,1471.22,1475.67,2300.0
2021-03-22 11:40:00,1475.67,1476.62,1467.02,1471.39,3722.0,1475.67,1476.62,1467.02,1471.39,3722.0
2021-03-22 11:50:00,1472.66,1474.33,1464.75,1470.95,3155.0,1472.66,1474.33,1464.75,1470.95,3155.0
2021-03-22 12:00:00,1468.09,1469.92,1467.23,1469.91,687.0,1468.09,1469.92,1467.23,1469.91,687.0
2021-03-22 12:10:00,1470.04,1475.5,1470.04,1475.45,2906.0,1470.04,1475.5,1470.04,1475.45,2906.0
2021-03-22 12:20:00,1473.91,1478.0,1472.9,1477.53,1700.0,1473.91,1478.0,1472.9,1477.53,1700.0
2021-03-22 12:30:00,1477.18,1478.47,1477.18,1477.88,500.0,1477.18,1478.47,1477.18,1477.88,500.0
2021-03-22 12:40:00,1475.87,1481.49,1475.87,1480.0,2337.0,1475.87,1481.49,1475.87,1480.0,2337.0
2021-03-22 12:50:00,1479.43,1480.65,1476.01,1477.31,1700.0,1479.43,1480.65,1476.01,1477.31,1700.0
2021-03-22 13:00:00,1477.16,1477.72,1475.34,1477.72,657.0,1477.16,1477.72,1475.34,1477.72,657.0
2021-03-22 13:10:00,1476.84,1476.84,1468.56,1471.0,2351.0,1476.84,1476.84,1468.56,1471.0,2351.0
2021-03-22 13:20:00,1471.01,1476.48,1471.01,1473.79,2000.0,1471.01,1476.48,1471.01,1473.79,2000.0
2021-03-22 13:30:00,1474.28,1480.67,1474.28,1480.67,3172.0,1474.28,1480.67,1474.28,1480.67,3172.0
2021-03-22 13:40:00,1479.08,1481.0,1476.01,1478.22,1600.0,1479.08,1481.0,1476.01,1478.22,1600.0
2021-03-22 13:50:00,1477.37,1480.95,1477.23,1477.85,1700.0,1477.37,1480.95,1477.23,1477.85,1700.0
2021-03-22 14:00:00,1479.73,1480.38,1476.05,1479.12,2400.0,1479.73,1480.38,1476.05,1479.12,2400.0
2021-03-22 14:10:00,1478.26,1480.0,1475.06,1478.29,1900.0,1478.26,1480.0,1475.06,1478.29,1900.0
2021-03-22 14:20:00,1477.0,1479.04,1473.07,1474.25,2918.0,1477.0,1479.04,1473.07,1474.25,2918.0
2021-03-22 14:30:00,1475.98,1477.0,1471.66,1471.68,3556.0,1475.98,1477.0,1471.66,1471.68,3556.0
2021-03-22 14:40:00,1470.05,1472.29,1467.11,1469.7,3457.0,1470.05,1472.29,1467.11,1469.7,3457.0
2021-03-22 14:50:00,1470.18,1474.88,1470.17,1474.08,1322.0,1470.18,1474.88,1470.17,1474.08,1322.0
2021-03-22 15:00:00,1475.19,1478.29,1475.0,1476.49,1200.0,1475.19,1478.29,1475.0,1476.49,1200.0
2021-03-22 15:10:00,1476.97,1478.23,1469.65,1469.65,2110.0,1476.97,1478.23,1469.65,1469.65,2110.0
2021-03-22 15:20:00,1470.48,1475.44,1470.33,1473.49,1808.0,1470.48,1475.44,1470.33,1473.49,1808.0
2021-03-22 15:30:00,1471.71,1472.38,1471.7,1472.19,300.0,1471.71,1472.38,1471.7,1472.19,300.0
2021-03-22 15:40:00,1472.28,1475.72,1471.38,1474.36,4406.0,1472.28,1475.72,1471.38,1474.36,4406.0
2021-03-22 15:50:00,1472.81,1477.02,1471.73,1475.62,22587.0,1472.81,1477.02,1471.73,1475.62,22587.0
2021-03-23 09:30:00,1479.04,1491.66,1478.0,1489.5,8270.0,1479.04,1491.66,1478.0,1489.5,8270.0
2021-03-23 09:40:00,1488.69,1492.15,1471.88,1471.94,4132.0,1488.69,1492.15,1471.88,1471.94,4132.0
2021-03-23 09:50:00,1474.91,1482.37,1468.51,1478.46,5203.0,1474.91,1482.37,1468.51,1478.46,5203.0
2021-03-23 10:00:00,1477.08,1483.33,1471.64,1482.3,4036.0,1477.08,1483.33,1471.64,1482.3,4036.0
2021-03-23 10:10:00,1488.71,1488.72,1477.54,1483.27,1228.0,1488.71,1488.72,1477.54,1483.27,1228.0
2021-03-23 10:20:00,1478.54,1483.95,1476.93,1483.83,513.0,1478.54,1483.95,1476.93,1483.83,513.0
2021-03-23 10:30:00,1475.0,1475.0,1471.01,1472.78,2097.0,1475.0,1475.0,1471.01,1472.78,2097.0
2021-03-23 10:40:00,1472.0,1478.73,1471.48,1478.73,3489.0,1472.0,1478.73,1471.48,1478.73,3489.0
2021-03-23 10:50:00,1479.76,1482.03,1478.2,1481.0,800.0,1479.76,1482.03,1478.2,1481.0,800.0
2021-03-23 11:00:00,1479.3,1485.35,1475.97,1485.35,2327.0,1479.3,1485.35,1475.97,1485.35,2327.0
2021-03-23 11:10:00,1484.07,1487.63,1483.0,1487.63,2749.0,1484.07,1487.63,1483.0,1487.63,2749.0
2021-03-23 11:20:00,1485.19,1487.16,1480.83,1480.83,1200.0,1485.19,1487.16,1480.83,1480.83,1200.0
2021-03-23 11:30:00,1483.9,1485.0,1478.01,1478.06,2996.0,1483.9,1485.0,1478.01,1478.06,2996.0
2021-03-23 11:40:00,1479.35,1481.94,1479.32,1479.33,2732.0,1479.35,1481.94,1479.32,1479.33,2732.0
2021-03-23 11:50:00,1481.72,1482.25,1479.39,1481.15,4000.0,1481.72,1482.25,1479.39,1481.15,4000.0
2021-03-23 12:00:00,1483.57,1483.57,1476.53,1480.11,2400.0,1483.57,1483.57,1476.53,1480.11,2400.0
2021-03-23 12:10:00,1478.81,1480.88,1478.0,1478.36,1528.0,1478.81,1480.88,1478.0,1478.36,1528.0
2021-03-23 12:20:00,1480.55,1485.25,1480.55,1483.22,1894.0,1480.55,1485.25,1480.55,1483.22,1894.0
2021-03-23 12:30:00,1480.0,1481.83,1478.52,1481.83,1481.0,1480.0,1481.83,1478.52,1481.83,1481.0
2021-03-23 12:40:00,1483.44,1484.19,1479.5,1480.4,1000.0,1483.44,1484.19,1479.5,1480.4,1000.0
2021-03-23 12:50:00,1480.81,1484.82,1480.81,1484.82,800.0,1480.81,1484.82,1480.81,1484.82,800.0
2021-03-23 13:00:00,1485.21,1485.94,1479.6,1485.93,2815.0,1485.21,1485.94,1479.6,1485.93,2815.0
2021-03-23 13:10:00,1485.26,1486.5,1481.95,1485.09,5157.0,1485.26,1486.5,1481.95,1485.09,5157.0
2021-03-23 13:20:00,1484.06,1484.07,1478.6,1482.6,2710.0,1484.06,1484.07,1478.6,1482.6,2710.0
2021-03-23 13:30:00,1479.18,1479.19,1476.85,1477.03,1665.0,1479.18,1479.19,1476.85,1477.03,1665.0
2021-03-23 13:40:00,1477.3,1477.3,1473.26,1474.56,1411.0,1477.3,1477.3,1473.26,1474.56,1411.0
2021-03-23 13:50:00,1475.94,1475.95,1470.01,1470.01,3927.0,1475.94,1475.95,1470.01,1470.01,3927.0
2021-03-23 14:00:00,1469.5,1469.72,1464.2,1465.43,6839.0,1469.5,1469.72,1464.2,1465.43,6839.0
2021-03-23 14:10:00,1465.07,1466.65,1458.37,1463.07,9815.0,1465.07,1466.65,1458.37,1463.07,9815.0
2021-03-23 14:20:00,1463.05,1466.72,1459.14,1459.14,4968.0,1463.05,1466.72,1459.14,1459.14,4968.0
2021-03-23 14:30:00,1460.65,1468.93,1460.38,1462.35,3646.0,1460.65,1468.93,1460.38,1462.35,3646.0
2021-03-23 14:40:00,1462.68,1467.01,1461.43,1467.01,1000.0,1462.68,1467.01,1461.43,1467.01,1000.0
2021-03-23 14:50:00,1463.86,1464.4,1458.17,1459.29,4594.0,1463.86,1464.4,1458.17,1459.29,4594.0
2021-03-23 15:00:00,1455.55,1456.93,1449.23,1450.0,13007.0,1455.55,1456.93,1449.23,1450.0,13007.0
2021-03-23 15:10:00,1451.05,1451.81,1444.21,1444.77,7362.0,1451.05,1451.81,1444.21,1444.77,7362.0
2021-03-23 15:20:00,1443.39,1448.71,1441.96,1445.93,10216.0,1443.39,1448.71,1441.96,1445.93,10216.0
2021-03-23 15:30:00,1446.0,1455.0,1445.76,1455.0,4057.0,1446.0,1455.0,1445.76,1455.0,4057.0
2021-03-23 15:40:00,1450.97,1457.88,1450.63,1453.66,19638.0,1450.97,1457.88,1450.63,1453.66,19638.0
2021-03-23 15:50:00,1454.65,1454.68,1446.03,1449.13,20455.0,1454.65,1454.68,1446.03,1449.13,20455.0
2021-03-24 09:30:00,1444.14,1444.14,1412.15,1412.25,14843.0,1444.14,1444.14,1412.15,1412.25,14843.0
2021-03-24 09:40:00,1412.24,1420.82,1405.56,1411.76,10622.0,1412.24,1420.82,1405.56,1411.76,10622.0
2021-03-24 09:50:00,1411.22,1418.16,1401.5,1414.72,6413.0,1411.22,1418.16,1401.5,1414.72,6413.0
2021-03-24 10:00:00,1412.0,1420.67,1408.99,1411.76,8305.0,1412.0,1420.67,1408.99,1411.76,8305.0
2021-03-24 10:10:00,1407.0,1412.75,1397.35,1404.07,6065.0,1407.0,1412.75,1397.35,1404.07,6065.0
2021-03-24 10:20:00,1405.43,1410.73,1402.5,1410.41,6568.0,1405.43,1410.73,1402.5,1410.41,6568.0
2021-03-24 10:30:00,1407.03,1410.86,1407.0,1408.86,2150.0,1407.03,1410.86,1407.0,1408.86,2150.0
2021-03-24 10:40:00,1409.08,1418.0,1407.8,1416.13,4000.0,1409.08,1418.0,1407.8,1416.13,4000.0
2021-03-24 10:50:00,1416.36,1430.0,1415.56,1426.64,9367.0,1416.36,1430.0,1415.56,1426.64,9367.0
2021-03-24 11:00:00,1427.64,1433.86,1427.64,1431.66,5227.0,1427.64,1433.86,1427.64,1431.66,5227.0
2021-03-24 11:10:00,1431.02,1431.85,1426.68,1427.8,4289.0,1431.02,1431.85,1426.68,1427.8,4289.0
2021-03-24 11:20:00,1427.13,1438.12,1426.86,1433.87,4200.0,1427.13,1438.12,1426.86,1433.87,4200.0
2021-03-24 11:30:00,1431.79,1431.86,1425.21,1429.28,3639.0,1431.79,1431.86,1425.21,1429.28,3639.0
2021-03-24 11:40:00,1428.25,1428.25,1424.48,1425.0,800.0,1428.25,1428.25,1424.48,1425.0,800.0
2021-03-24 11:50:00,1422.21,1422.21,1414.28,1416.59,3800.0,1422.21,1422.21,1414.28,1416.59,3800.0
2021-03-24 12:00:00,1417.29,1419.12,1417.29,1419.12,200.0,1417.29,1419.12,1417.29,1419.12,200.0
2021-03-24 12:10:00,1421.89,1428.0,1419.93,1428.0,5000.0,1421.89,1428.0,1419.93,1428.0,5000.0
2021-03-24 12:20:00,1428.0,1428.0,1424.33,1426.85,1202.0,1428.0,1428.0,1424.33,1426.85,1202.0
2021-03-24 12:30:00,1429.91,1430.33,1424.66,1427.73,1900.0,1429.91,1430.33,1424.66,1427.73,1900.0
2021-03-24 12:40:00,1429.0,1429.4,1426.81,1427.28,3111.0,1429.0,1429.4,1426.81,1427.28,3111.0
2021-03-24 12:50:00,1428.02,1428.02,1423.18,1424.19,3100.0,1428.02,1428.02,1423.18,1424.19,3100.0
2021-03-24 13:00:00,1425.25,1427.57,1418.48,1420.23,4700.0,1425.25,1427.57,1418.48,1420.23,4700.0
2021-03-24 13:10:00,1420.24,1420.42,1412.42,1415.0,16927.0,1420.24,1420.42,1412.42,1415.0,16927.0
2021-03-24 13:20:00,1415.0,1415.0,1412.45,1413.12,6869.0,1415.0,1415.0,1412.45,1413.12,6869.0
2021-03-24 13:30:00,1411.64,1416.05,1410.01,1413.81,4828.0,1411.64,1416.05,1410.01,1413.81,4828.0
2021-03-24 13:40:00,1413.6,1415.66,1408.54,1408.7,5672.0,1413.6,1415.66,1408.54,1408.7,5672.0
2021-03-24 13:50:00,1414.7,1415.01,1410.02,1412.51,2600.0,1414.7,1415.01,1410.02,1412.51,2600.0
2021-03-24 14:00:00,1410.59,1410.61,1406.23,1408.73,2574.0,1410.59,1410.61,1406.23,1408.73,2574.0
2021-03-24 14:10:00,1410.1,1411.34,1406.3,1406.3,2399.0,1410.1,1411.34,1406.3,1406.3,2399.0
2021-03-24 14:20:00,1405.03,1406.0,1400.0,1400.0,1271.0,1405.03,1406.0,1400.0,1400.0,1271.0
2021-03-24 14:30:00,1400.0,1403.52,1398.06,1403.52,2630.0,1400.0,1403.52,1398.06,1403.52,2630.0
2021-03-24 14:40:00,1400.04,1401.28,1397.31,1398.15,4600.0,1400.04,1401.28,1397.31,1398.15,4600.0
2021-03-24 14:50:00,1397.35,1399.02,1388.37,1389.85,8863.0,1397.35,1399.02,1388.37,1389.85,8863.0
2021-03-24 15:00:00,1388.49,1396.48,1387.9,1396.48,3758.0,1388.49,1396.48,1387.9,1396.48,3758.0
2021-03-24 15:10:00,1396.16,1402.21,1394.85,1399.82,2750.0,1396.16,1402.21,1394.85,1399.82,2750.0
2021-03-24 15:20:00,1402.39,1402.39,1396.26,1398.24,2200.0,1402.39,1402.39,1396.26,1398.24,2200.0
2021-03-24 15:30:00,1398.99,1398.99,1392.11,1394.42,4719.0,1398.99,1398.99,1392.11,1394.42,4719.0
2021-03-24 15:40:00,1394.04,1396.54,1391.08,1391.97,28456.0,1394.04,1396.54,1391.08,1391.97,28456.0
2021-03-24 15:50:00,1392.53,1392.53,1381.0,1388.57,17275.0,1392.53,1392.53,1381.0,1388.57,17275.0
2021-03-25 09:30:00,1361.61,1385.0,1337.95,1379.13,29724.0,1361.61,1385.0,1337.95,1379.13,29724.0
2021-03-25 09:40:00,1382.65,1393.01,1374.33,1374.43,11792.0,1382.65,1393.01,1374.33,1374.43,11792.0
2021-03-25 09:50:00,1370.2,1389.05,1362.81,1381.64,15995.0,1370.2,1389.05,1362.81,1381.64,15995.0
2021-03-25 10:00:00,1384.96,1401.69,1380.04,1396.92,9942.0,1384.96,1401.69,1380.04,1396.92,9942.0
2021-03-25 10:10:00,1398.0,1400.39,1387.43,1390.29,4855.0,1398.0,1400.39,1387.43,1390.29,4855.0
2021-03-25 10:20:00,1390.49,1396.49,1384.5,1390.75,9339.0,1390.49,1396.49,1384.5,1390.75,9339.0
2021-03-25 10:30:00,1385.02,1393.12,1381.75,1389.64,6502.0,1385.02,1393.12,1381.75,1389.64,6502.0
2021-03-25 10:40:00,1387.2,1387.2,1372.28,1372.28,5576.0,1387.2,1387.2,1372.28,1372.28,5576.0
2021-03-25 10:50:00,1367.21,1373.17,1362.93,1371.82,5129.0,1367.21,1373.17,1362.93,1371.82,5129.0
2021-03-25 11:00:00,1372.1,1373.73,1363.18,1367.38,5950.0,1372.1,1373.73,1363.18,1367.38,5950.0
2021-03-25 11:10:00,1365.28,1375.03,1363.3,1371.82,3394.0,1365.28,1375.03,1363.3,1371.82,3394.0
2021-03-25 11:20:00,1367.56,1372.97,1365.63,1371.61,7184.0,1367.56,1372.97,1365.63,1371.61,7184.0
2021-03-25 11:30:00,1372.95,1388.19,1372.95,1384.06,6218.0,1372.95,1388.19,1372.95,1384.06,6218.0
2021-03-25 11:40:00,1386.09,1386.83,1366.98,1369.4,9900.0,1386.09,1386.83,1366.98,1369.4,9900.0
2021-03-25 11:50:00,1370.11,1382.77,1368.58,1382.77,4418.0,1370.11,1382.77,1368.58,1382.77,4418.0
2021-03-25 12:00:00,1383.09,1397.46,1382.06,1392.7,4545.0,1383.09,1397.46,1382.06,1392.7,4545.0
2021-03-25 12:10:00,1391.72,1400.79,1388.53,1398.17,8664.0,1391.72,1400.79,1388.53,1398.17,8664.0
2021-03-25 12:20:00,1402.55,1410.77,1395.67,1407.9,7564.0,1402.55,1410.77,1395.67,1407.9,7564.0
2021-03-25 12:30:00,1406.74,1407.89,1401.48,1401.48,3962.0,1406.74,1407.89,1401.48,1401.48,3962.0
2021-03-25 12:40:00,1402.78,1415.36,1402.78,1415.36,4217.0,1402.78,1415.36,1402.78,1415.36,4217.0
2021-03-25 12:50:00,1413.83,1414.89,1408.79,1410.51,3585.0,1413.83,1414.89,1408.79,1410.51,3585.0
2021-03-25 13:00:00,1409.33,1409.33,1400.38,1405.13,5998.0,1409.33,1409.33,1400.38,1405.13,5998.0
2021-03-25 13:10:00,1405.14,1411.03,1403.71,1405.89,4802.0,1405.14,1411.03,1403.71,1405.89,4802.0
2021-03-25 13:20:00,1406.11,1406.49,1401.07,1403.08,4536.0,1406.11,1406.49,1401.07,1403.08,4536.0
2021-03-25 13:30:00,1402.94,1411.01,1396.18,1398.26,7038.0,1402.94,1411.01,1396.18,1398.26,7038.0
2021-03-25 13:40:00,1400.06,1403.19,1396.36,1400.0,9093.0,1400.06,1403.19,1396.36,1400.0,9093.0
2021-03-25 13:50:00,1400.68,1400.69,1392.22,1393.63,7617.0,1400.68,1400.69,1392.22,1393.63,7617.0
2021-03-25 14:00:00,1390.09,1391.01,1387.2,1387.85,2989.0,1390.09,1391.01,1387.2,1387.85,2989.0
2021-03-25 14:10:00,1386.75,1389.07,1382.89,1386.8,3925.0,1386.75,1389.07,1382.89,1386.8,3925.0
2021-03-25 14:20:00,1385.64,1386.45,1380.67,1380.67,1300.0,1385.64,1386.45,1380.67,1380.67,1300.0
2021-03-25 14:30:00,1378.79,1393.39,1378.73,1393.39,2256.0,1378.79,1393.39,1378.73,1393.39,2256.0
2021-03-25 14:40:00,1394.18,1394.69,1388.78,1390.81,1765.0,1394.18,1394.69,1388.78,1390.81,1765.0
2021-03-25 14:50:00,1391.19,1403.36,1391.18,1403.36,6913.0,1391.19,1403.36,1391.18,1403.36,6913.0
2021-03-25 15:00:00,1401.0,1407.0,1401.0,1401.57,3195.0,1401.0,1407.0,1401.0,1401.57,3195.0
2021-03-25 15:10:00,1402.1,1405.74,1400.69,1402.81,5610.0,1402.1,1405.74,1400.69,1402.81,5610.0
2021-03-25 15:20:00,1404.58,1404.58,1399.77,1401.74,7616.0,1404.58,1404.58,1399.77,1401.74,7616.0
2021-03-25 15:30:00,1402.32,1406.5,1400.54,1402.06,7600.0,1402.32,1406.5,1400.54,1402.06,7600.0
2021-03-25 15:40:00,1403.75,1409.0,1398.22,1402.45,20641.0,1403.75,1409.0,1398.22,1402.45,20641.0
2021-03-25 15:50:00,1403.32,1404.37,1397.63,1398.32,12478.0,1403.32,1404.37,1397.63,1398.32,12478.0
2021-03-26 09:30:00,1390.49,1431.41,1390.49,1427.27,14866.0,1390.49,1431.41,1390.49,1427.27,14866.0
2021-03-26 09:40:00,1429.79,1441.0,1419.23,1437.77,8243.0,1429.79,1441.0,1419.23,1437.77,8243.0
2021-03-26 09:50:00,1432.54,1434.97,1424.67,1429.61,6085.0,1432.54,1434.97,1424.67,1429.61,6085.0
2021-03-26 10:00:00,1427.74,1440.92,1427.74,1437.38,8906.0,1427.74,1440.92,1427.74,1437.38,8906.0
2021-03-26 10:10:00,1439.45,1442.13,1435.73,1438.3,8085.0,1439.45,1442.13,1435.73,1438.3,8085.0
2021-03-26 10:20:00,1438.99,1440.0,1429.93,1439.23,3121.0,1438.99,1440.0,1429.93,1439.23,3121.0
2021-03-26 10:30:00,1439.97,1444.61,1436.37,1442.08,10811.0,1439.97,1444.61,1436.37,1442.08,10811.0
2021-03-26 10:40:00,1439.93,1440.8,1426.58,1426.58,6006.0,1439.93,1440.8,1426.58,1426.58,6006.0
2021-03-26 10:50:00,1425.0,1429.44,1413.0,1418.16,3267.0,1425.0,1429.44,1413.0,1418.16,3267.0
2021-03-26 11:00:00,1421.4,1421.4,1408.11,1410.37,13837.0,1421.4,1421.4,1408.11,1410.37,13837.0
2021-03-26 11:10:00,1410.39,1410.53,1399.85,1403.91,4478.0,1410.39,1410.53,1399.85,1403.91,4478.0
2021-03-26 11:20:00,1406.44,1408.5,1397.17,1398.94,5718.0,1406.44,1408.5,1397.17,1398.94,5718.0
2021-03-26 11:30:00,1405.0,1410.67,1404.37,1410.54,1272.0,1405.0,1410.67,1404.37,1410.54,1272.0
2021-03-26 11:40:00,1412.93,1413.2,1409.09,1410.59,2443.0,1412.93,1413.2,1409.09,1410.59,2443.0
2021-03-26 11:50:00,1410.54,1412.01,1407.38,1411.03,1401.0,1410.54,1412.01,1407.38,1411.03,1401.0
2021-03-26 12:00:00,1412.0,1413.07,1407.77,1412.21,3536.0,1412.0,1413.07,1407.77,1412.21,3536.0
2021-03-26 12:10:00,1411.1,1414.4,1410.33,1412.74,6126.0,1411.1,1414.4,1410.33,1412.74,6126.0
2021-03-26 12:20:00,1413.88,1419.38,1412.72,1418.57,5957.0,1413.88,1419.38,1412.72,1418.57,5957.0
2021-03-26 12:30:00,1417.64,1419.91,1417.0,1418.91,700.0,1417.64,1419.91,1417.0,1418.91,700.0
2021-03-26 12:40:00,1417.0,1425.17,1416.73,1423.76,3854.0,1417.0,1425.17,1416.73,1423.76,3854.0
2021-03-26 12:50:00,1422.66,1422.66,1415.08,1415.77,1200.0,1422.66,1422.66,1415.08,1415.77,1200.0
2021-03-26 13:00:00,1416.54,1423.0,1416.05,1422.14,1500.0,1416.54,1423.0,1416.05,1422.14,1500.0
2021-03-26 13:10:00,1421.02,1422.84,1419.18,1420.0,1300.0,1421.02,1422.84,1419.18,1420.0,1300.0
2021-03-26 13:20:00,1421.04,1426.17,1419.25,1424.62,2419.0,1421.04,1426.17,1419.25,1424.62,2419.0
2021-03-26 13:30:00,1425.9,1426.78,1422.11,1422.11,2588.0,1425.9,1426.78,1422.11,1422.11,2588.0
2021-03-26 13:40:00,1421.32,1421.9,1409.59,1409.96,3300.0,1421.32,1421.9,1409.59,1409.96,3300.0
2021-03-26 13:50:00,1409.58,1411.63,1405.89,1411.63,700.0,1409.58,1411.63,1405.89,1411.63,700.0
2021-03-26 14:00:00,1407.2,1409.71,1398.37,1399.18,2820.0,1407.2,1409.71,1398.37,1399.18,2820.0
2021-03-26 14:10:00,1395.12,1395.12,1387.77,1392.64,3070.0,1395.12,1395.12,1387.77,1392.64,3070.0
2021-03-26 14:20:00,1393.5,1394.89,1389.96,1392.35,1300.0,1393.5,1394.89,1389.96,1392.35,1300.0
2021-03-26 14:30:00,1389.53,1393.24,1388.91,1392.4,2435.0,1389.53,1393.24,1388.91,1392.4,2435.0
2021-03-26 14:40:00,1392.37,1394.42,1385.36,1388.36,4921.0,1392.37,1394.42,1385.36,1388.36,4921.0
2021-03-26 14:50:00,1381.09,1400.25,1381.09,1395.09,3756.0,1381.09,1400.25,1381.09,1395.09,3756.0
2021-03-26 15:00:00,1398.77,1399.01,1393.68,1397.47,2000.0,1398.77,1399.01,1393.68,1397.47,2000.0
2021-03-26 15:10:00,1398.5,1408.53,1398.31,1408.53,2655.0,1398.5,1408.53,1398.31,1408.53,2655.0
2021-03-26 15:20:00,1410.0,1417.63,1408.34,1415.31,5523.0,1410.0,1417.63,1408.34,1415.31,5523.0
2021-03-26 15:30:00,1415.28,1419.65,1412.06,1414.47,9122.0,1415.28,1419.65,1412.06,1414.47,9122.0
2021-03-26 15:40:00,1415.14,1418.76,1409.14,1418.21,4000.0,1415.14,1418.76,1409.14,1418.21,4000.0
2021-03-26 15:50:00,1417.82,1434.25,1415.69,1434.24,27421.0,1417.82,1434.25,1415.69,1434.24,27421.0
2021-03-29 09:30:00,1430.69,1430.92,1415.83,1423.0,13193.0,1430.69,1430.92,1415.83,1423.0,13193.0
2021-03-29 09:40:00,1422.02,1423.42,1410.0,1414.16,5097.0,1422.02,1423.42,1410.0,1414.16,5097.0
2021-03-29 09:50:00,1410.0,1411.92,1387.77,1390.54,7068.0,1410.0,1411.92,1387.77,1390.54,7068.0
2021-03-29 10:00:00,1392.84,1400.0,1390.07,1390.94,5609.0,1392.84,1400.0,1390.07,1390.94,5609.0
2021-03-29 10:10:00,1390.0,1402.21,1388.15,1402.21,6790.0,1390.0,1402.21,1388.15,1402.21,6790.0
2021-03-29 10:20:00,1396.34,1397.87,1389.56,1391.85,5340.0,1396.34,1397.87,1389.56,1391.85,5340.0
2021-03-29 10:30:00,1388.72,1396.38,1386.7,1394.73,2998.0,1388.72,1396.38,1386.7,1394.73,2998.0
2021-03-29 10:40:00,1392.93,1394.83,1388.58,1388.58,8437.0,1392.93,1394.83,1388.58,1388.58,8437.0
2021-03-29 10:50:00,1385.79,1388.22,1381.31,1383.64,10170.0,1385.79,1388.22,1381.31,1383.64,10170.0
2021-03-29 11:00:00,1380.75,1380.75,1372.45,1376.96,9088.0,1380.75,1380.75,1372.45,1376.96,9088.0
2021-03-29 11:10:00,1376.0,1381.57,1371.24,1373.85,11594.0,1376.0,1381.57,1371.24,1373.85,11594.0
2021-03-29 11:20:00,1373.93,1377.58,1372.42,1375.0,4565.0,1373.93,1377.58,1372.42,1375.0,4565.0
2021-03-29 11:30:00,1374.02,1380.41,1373.82,1375.65,4350.0,1374.02,1380.41,1373.82,1375.65,4350.0
2021-03-29 11:40:00,1376.54,1380.0,1374.02,1377.14,3828.0,1376.54,1380.0,1374.02,1377.14,3828.0
2021-03-29 11:50:00,1374.16,1382.44,1371.52,1378.3,5749.0,1374.16,1382.44,1371.52,1378.3,5749.0
2021-03-29 12:00:00,1378.75,1379.25,1369.4,1370.4,3172.0,1378.75,1379.25,1369.4,1370.4,3172.0
2021-03-29 12:10:00,1368.76,1378.88,1368.43,1374.38,8923.0,1368.76,1378.88,1368.43,1374.38,8923.0
2021-03-29 12:20:00,1371.52,1375.2,1371.52,1375.2,512.0,1371.52,1375.2,1371.52,1375.2,512.0
2021-03-29 12:30:00,1376.01,1380.88,1376.0,1377.69,2823.0,1376.01,1380.88,1376.0,1377.69,2823.0
2021-03-29 12:40:00,1376.68,1383.19,1376.68,1381.13,6438.0,1376.68,1383.19,1376.68,1381.13,6438.0
2021-03-29 12:50:00,1381.43,1387.06,1379.15,1387.06,2581.0,1381.43,1387.06,1379.15,1387.06,2581.0
2021-03-29 13:00:00,1389.0,1396.07,1388.6,1395.76,2500.0,1389.0,1396.07,1388.6,1395.76,2500.0
2021-03-29 13:10:00,1394.87,1399.24,1393.01,1398.5,5025.0,1394.87,1399.24,1393.01,1398.5,5025.0
2021-03-29 13:20:00,1398.66,1401.28,1392.0,1392.0,1500.0,1398.66,1401.28,1392.0,1392.0,1500.0
2021-03-29 13:30:00,1392.43,1401.0,1392.43,1395.61,1150.0,1392.43,1401.0,1392.43,1395.61,1150.0
2021-03-29 13:40:00,1395.46,1397.98,1394.5,1394.73,1900.0,1395.46,1397.98,1394.5,1394.73,1900.0
2021-03-29 13:50:00,1397.19,1397.69,1392.01,1392.01,1235.0,1397.19,1397.69,1392.01,1392.01,1235.0
2021-03-29 14:00:00,1391.23,1394.64,1389.05,1389.05,1400.0,1391.23,1394.64,1389.05,1389.05,1400.0
2021-03-29 14:10:00,1390.01,1390.52,1387.14,1388.33,2000.0,1390.01,1390.52,1387.14,1388.33,2000.0
2021-03-29 14:20:00,1388.36,1390.22,1386.4,1390.22,1235.0,1388.36,1390.22,1386.4,1390.22,1235.0
2021-03-29 14:30:00,1390.0,1391.73,1383.6,1386.87,2806.0,1390.0,1391.73,1383.6,1386.87,2806.0
2021-03-29 14:40:00,1385.07,1392.48,1383.08,1389.54,4119.0,1385.07,1392.48,1383.08,1389.54,4119.0
2021-03-29 14:50:00,1390.07,1391.75,1387.81,1390.15,1895.0,1390.07,1391.75,1387.81,1390.15,1895.0
2021-03-29 15:00:00,1391.49,1399.66,1391.49,1398.72,2975.0,1391.49,1399.66,1391.49,1398.72,2975.0
2021-03-29 15:10:00,1396.67,1403.6,1396.61,1402.03,4224.0,1396.67,1403.6,1396.61,1402.03,4224.0
2021-03-29 15:20:00,1398.32,1408.89,1398.31,1405.31,3100.0,1398.32,1408.89,1398.31,1405.31,3100.0
2021-03-29 15:30:00,1408.32,1408.32,1402.49,1405.49,5336.0,1408.32,1408.32,1402.49,1405.49,5336.0
2021-03-29 15:40:00,1402.09,1402.99,1399.25,1401.83,3997.0,1402.09,1402.99,1399.25,1401.83,3997.0
2021-03-29 15:50:00,1401.98,1405.74,1400.64,1403.41,12929.0,1401.98,1405.74,1400.64,1403.41,12929.0
2021-03-30 09:30:00,1402.86,1411.98,1390.0,1410.7,15314.0,1402.86,1411.98,1390.0,1410.7,15314.0
2021-03-30 09:40:00,1409.9,1409.9,1389.34,1390.51,4484.0,1409.9,1409.9,1389.34,1390.51,4484.0
2021-03-30 09:50:00,1389.01,1399.99,1388.49,1395.6,2906.0,1389.01,1399.99,1388.49,1395.6,2906.0
2021-03-30 10:00:00,1394.84,1408.0,1392.92,1405.6,5346.0,1394.84,1408.0,1392.92,1405.6,5346.0
2021-03-30 10:10:00,1405.0,1411.79,1405.0,1406.77,3143.0,1405.0,1411.79,1405.0,1406.77,3143.0
2021-03-30 10:20:00,1403.04,1411.63,1398.21,1406.06,1333.0,1403.04,1411.63,1398.21,1406.06,1333.0
2021-03-30 10:30:00,1411.63,1411.63,1405.4,1410.5,1890.0,1411.63,1411.63,1405.4,1410.5,1890.0
2021-03-30 10:40:00,1407.57,1419.5,1400.91,1418.05,8694.0,1407.57,1419.5,1400.91,1418.05,8694.0
2021-03-30 10:50:00,1418.03,1427.8,1414.71,1427.8,3319.0,1418.03,1427.8,1414.71,1427.8,3319.0
2021-03-30 11:00:00,1425.17,1430.42,1423.68,1430.41,3546.0,1425.17,1430.42,1423.68,1430.41,3546.0
2021-03-30 11:10:00,1432.72,1435.52,1431.11,1435.52,4100.0,1432.72,1435.52,1431.11,1435.52,4100.0
2021-03-30 11:20:00,1436.01,1436.6,1430.18,1435.97,4343.0,1436.01,1436.6,1430.18,1435.97,4343.0
2021-03-30 11:30:00,1436.36,1445.89,1436.35,1443.9,2300.0,1436.36,1445.89,1436.35,1443.9,2300.0
2021-03-30 11:40:00,1443.14,1443.91,1433.54,1435.72,5982.0,1443.14,1443.91,1433.54,1435.72,5982.0
2021-03-30 11:50:00,1433.03,1434.46,1424.2,1428.61,4373.0,1433.03,1434.46,1424.2,1428.61,4373.0
2021-03-30 12:00:00,1428.74,1430.0,1425.75,1427.87,2593.0,1428.74,1430.0,1425.75,1427.87,2593.0
2021-03-30 12:10:00,1427.81,1428.29,1423.73,1425.26,2540.0,1427.81,1428.29,1423.73,1425.26,2540.0
2021-03-30 12:20:00,1425.34,1429.27,1424.61,1427.71,3324.0,1425.34,1429.27,1424.61,1427.71,3324.0
2021-03-30 12:30:00,1426.69,1431.37,1424.6,1428.49,3825.0,1426.69,1431.37,1424.6,1428.49,3825.0
2021-03-30 12:40:00,1428.97,1428.97,1420.5,1422.33,3236.0,1428.97,1428.97,1420.5,1422.33,3236.0
2021-03-30 12:50:00,1421.59,1421.59,1417.09,1419.69,2747.0,1421.59,1421.59,1417.09,1419.69,2747.0
2021-03-30 13:00:00,1419.61,1419.61,1414.16,1415.48,2504.0,1419.61,1419.61,1414.16,1415.48,2504.0
2021-03-30 13:10:00,1418.32,1422.17,1418.25,1420.69,1240.0,1418.32,1422.17,1418.25,1420.69,1240.0
2021-03-30 13:20:00,1422.27,1423.99,1420.13,1423.31,2420.0,1422.27,1423.99,1420.13,1423.31,2420.0
2021-03-30 13:30:00,1423.49,1425.97,1417.73,1419.0,3074.0,1423.49,1425.97,1417.73,1419.0,3074.0
2021-03-30 13:40:00,1418.27,1423.98,1418.02,1420.46,2547.0,1418.27,1423.98,1418.02,1420.46,2547.0
2021-03-30 13:50:00,1422.12,1423.96,1418.9,1418.91,1200.0,1422.12,1423.96,1418.9,1418.91,1200.0
2021-03-30 14:00:00,1416.45,1421.6,1416.44,1420.58,2933.0,1416.45,1421.6,1416.44,1420.58,2933.0
2021-03-30 14:10:00,1421.7,1424.47,1420.95,1421.31,2670.0,1421.7,1424.47,1420.95,1421.31,2670.0
2021-03-30 14:20:00,1421.28,1424.46,1417.53,1419.93,1870.0,1421.28,1424.46,1417.53,1419.93,1870.0
2021-03-30 14:30:00,1418.72,1422.84,1418.71,1422.36,2199.0,1418.72,1422.84,1418.71,1422.36,2199.0
2021-03-30 14:40:00,1421.37,1423.32,1414.58,1416.23,7660.0,1421.37,1423.32,1414.58,1416.23,7660.0
2021-03-30 14:50:00,1416.4,1416.57,1411.5,1416.56,6094.0,1416.4,1416.57,1411.5,1416.56,6094.0
2021-03-30 15:00:00,1415.12,1420.65,1413.7,1419.04,8292.0,1415.12,1420.65,1413.7,1419.04,8292.0
2021-03-30 15:10:00,1419.22,1425.0,1419.22,1424.54,4994.0,1419.22,1425.0,1419.22,1424.54,4994.0
2021-03-30 15:20:00,1425.99,1431.1,1425.99,1429.67,5333.0,1425.99,1431.1,1425.99,1429.67,5333.0
2021-03-30 15:30:00,1430.0,1436.44,1428.41,1433.84,20227.0,1430.0,1436.44,1428.41,1433.84,20227.0
2021-03-30 15:40:00,1433.28,1436.98,1431.64,1434.26,10694.0,1433.28,1436.98,1431.64,1434.26,10694.0
2021-03-30 15:50:00,1431.78,1434.32,1423.56,1432.01,18564.0,1431.78,1434.32,1423.56,1432.01,18564.0
2021-03-31 09:30:00,1452.71,1467.02,1442.43,1467.02,12285.0,1452.71,1467.02,1442.43,1467.02,12285.0
2021-03-31 09:40:00,1465.96,1471.0,1456.25,1458.83,7716.0,1465.96,1471.0,1456.25,1458.83,7716.0
2021-03-31 09:50:00,1458.43,1467.95,1457.43,1465.04,3700.0,1458.43,1467.95,1457.43,1465.04,3700.0
2021-03-31 10:00:00,1466.4,1469.57,1458.63,1463.87,6925.0,1466.4,1469.57,1458.63,1463.87,6925.0
2021-03-31 10:10:00,1466.83,1467.76,1462.75,1466.25,4347.0,1466.83,1467.76,1462.75,1466.25,4347.0
2021-03-31 10:20:00,1463.53,1468.22,1459.0,1459.0,4170.0,1463.53,1468.22,1459.0,1459.0,4170.0
2021-03-31 10:30:00,1456.61,1462.88,1455.6,1458.56,1900.0,1456.61,1462.88,1455.6,1458.56,1900.0
2021-03-31 10:40:00,1462.0,1466.66,1461.83,1466.4,2648.0,1462.0,1466.66,1461.83,1466.4,2648.0
2021-03-31 10:50:00,1466.49,1469.0,1459.1,1463.29,3075.0,1466.49,1469.0,1459.1,1463.29,3075.0
2021-03-31 11:00:00,1461.83,1466.17,1460.93,1464.19,2723.0,1461.83,1466.17,1460.93,1464.19,2723.0
2021-03-31 11:10:00,1465.86,1467.8,1463.53,1464.05,1000.0,1465.86,1467.8,1463.53,1464.05,1000.0
2021-03-31 11:20:00,1466.77,1470.0,1466.08,1468.25,1681.0,1466.77,1470.0,1466.08,1468.25,1681.0
2021-03-31 11:30:00,1470.6,1478.8,1467.01,1476.28,8583.0,1470.6,1478.8,1467.01,1476.28,8583.0
2021-03-31 11:40:00,1475.93,1486.27,1475.2,1486.27,5992.0,1475.93,1486.27,1475.2,1486.27,5992.0
2021-03-31 11:50:00,1484.07,1494.99,1484.06,1493.68,14455.0,1484.07,1494.99,1484.06,1493.68,14455.0
2021-03-31 12:00:00,1497.94,1497.94,1480.17,1482.09,8018.0,1497.94,1497.94,1480.17,1482.09,8018.0
2021-03-31 12:10:00,1481.77,1483.42,1478.86,1480.5,2500.0,1481.77,1483.42,1478.86,1480.5,2500.0
2021-03-31 12:20:00,1480.01,1480.92,1477.28,1477.97,1950.0,1480.01,1480.92,1477.28,1477.97,1950.0
2021-03-31 12:30:00,1477.3,1480.01,1473.33,1473.33,1558.0,1477.3,1480.01,1473.33,1473.33,1558.0
2021-03-31 12:40:00,1475.79,1475.79,1472.18,1474.18,1400.0,1475.79,1475.79,1472.18,1474.18,1400.0
2021-03-31 12:50:00,1472.33,1485.04,1471.59,1485.04,7314.0,1472.33,1485.04,1471.59,1485.04,7314.0
2021-03-31 13:00:00,1486.51,1486.51,1479.53,1485.13,3800.0,1486.51,1486.51,1479.53,1485.13,3800.0
2021-03-31 13:10:00,1484.26,1488.99,1482.52,1488.99,4806.0,1484.26,1488.99,1482.52,1488.99,4806.0
2021-03-31 13:20:00,1489.83,1495.3,1489.51,1493.88,9439.0,1489.83,1495.3,1489.51,1493.88,9439.0
2021-03-31 13:30:00,1492.74,1492.74,1486.64,1486.64,3253.0,1492.74,1492.74,1486.64,1486.64,3253.0
2021-03-31 13:40:00,1485.5,1488.32,1478.29,1478.29,1925.0,1485.5,1488.32,1478.29,1478.29,1925.0
2021-03-31 13:50:00,1479.56,1484.05,1479.3,1482.78,2220.0,1479.56,1484.05,1479.3,1482.78,2220.0
2021-03-31 14:00:00,1479.54,1479.54,1473.78,1474.84,1200.0,1479.54,1479.54,1473.78,1474.84,1200.0
2021-03-31 14:10:00,1474.02,1477.0,1472.03,1476.49,4379.0,1474.02,1477.0,1472.03,1476.49,4379.0
2021-03-31 14:20:00,1475.52,1481.19,1475.52,1481.19,1425.0,1475.52,1481.19,1475.52,1481.19,1425.0
2021-03-31 14:30:00,1479.98,1484.05,1479.98,1481.59,2410.0,1479.98,1484.05,1479.98,1481.59,2410.0
2021-03-31 14:40:00,1478.34,1481.26,1477.0,1478.71,1650.0,1478.34,1481.26,1477.0,1478.71,1650.0
2021-03-31 14:50:00,1479.37,1484.84,1479.37,1481.53,2425.0,1479.37,1484.84,1479.37,1481.53,2425.0
2021-03-31 15:00:00,1482.28,1488.3,1482.17,1486.53,4689.0,1482.28,1488.3,1482.17,1486.53,4689.0
2021-03-31 15:10:00,1486.15,1488.8,1484.29,1484.95,4225.0,1486.15,1488.8,1484.29,1484.95,4225.0
2021-03-31 15:20:00,1486.97,1497.0,1486.97,1490.61,6355.0,1486.97,1497.0,1486.97,1490.61,6355.0
2021-03-31 15:30:00,1493.36,1493.76,1486.44,1486.44,5601.0,1493.36,1493.76,1486.44,1486.44,5601.0
2021-03-31 15:40:00,1487.5,1492.51,1486.37,1486.48,5581.0,1487.5,1492.51,1486.37,1486.48,5581.0
2021-03-31 15:50:00,1486.64,1488.23,1466.02,1472.13,25540.0,1486.64,1488.23,1466.02,1472.13,25540.0
2021-04-01 09:30:00,1518.99,1555.46,1518.74,1549.6,33110.0,1518.99,1555.46,1518.74,1549.6,33110.0
2021-04-01 09:40:00,1543.87,1558.98,1542.11,1555.69,20057.0,1543.87,1558.98,1542.11,1555.69,20057.0
2021-04-01 09:50:00,1557.82,1557.82,1545.8,1553.98,10007.0,1557.82,1557.82,1545.8,1553.98,10007.0
2021-04-01 10:00:00,1552.92,1559.67,1546.73,1556.99,12508.0,1552.92,1559.67,1546.73,1556.99,12508.0
2021-04-01 10:10:00,1555.6,1569.58,1555.6,1564.31,9187.0,1555.6,1569.58,1555.6,1564.31,9187.0
2021-04-01 10:20:00,1564.73,1570.29,1559.29,1566.23,11644.0,1564.73,1570.29,1559.29,1566.23,11644.0
2021-04-01 10:30:00,1567.1,1568.32,1545.03,1545.04,13065.0,1567.1,1568.32,1545.03,1545.04,13065.0
2021-04-01 10:40:00,1546.1,1553.29,1544.0,1547.78,7724.0,1546.1,1553.29,1544.0,1547.78,7724.0
2021-04-01 10:50:00,1545.76,1548.4,1540.3,1548.18,6479.0,1545.76,1548.4,1540.3,1548.18,6479.0
2021-04-01 11:00:00,1546.23,1546.4,1537.4,1538.56,5141.0,1546.23,1546.4,1537.4,1538.56,5141.0
2021-04-01 11:10:00,1541.06,1541.06,1526.52,1526.52,6084.0,1541.06,1541.06,1526.52,1526.52,6084.0
2021-04-01 11:20:00,1528.75,1533.16,1514.24,1516.37,13940.0,1528.75,1533.16,1514.24,1516.37,13940.0
2021-04-01 11:30:00,1519.16,1526.01,1517.73,1518.5,7041.0,1519.16,1526.01,1517.73,1518.5,7041.0
2021-04-01 11:40:00,1517.68,1526.63,1516.56,1526.03,4061.0,1517.68,1526.63,1516.56,1526.03,4061.0
2021-04-01 11:50:00,1526.61,1527.05,1523.29,1525.12,2945.0,1526.61,1527.05,1523.29,1525.12,2945.0
2021-04-01 12:00:00,1524.73,1526.49,1521.4,1522.71,2142.0,1524.73,1526.49,1521.4,1522.71,2142.0
2021-04-01 12:10:00,1520.02,1521.92,1515.72,1519.8,1722.0,1520.02,1521.92,1515.72,1519.8,1722.0
2021-04-01 12:20:00,1519.69,1520.51,1517.68,1518.12,1011.0,1519.69,1520.51,1517.68,1518.12,1011.0
2021-04-01 12:30:00,1519.16,1519.16,1513.52,1513.52,2564.0,1519.16,1519.16,1513.52,1513.52,2564.0
2021-04-01 12:40:00,1514.71,1515.44,1511.62,1511.79,1794.0,1514.71,1515.44,1511.62,1511.79,1794.0
2021-04-01 12:50:00,1510.31,1513.19,1508.68,1513.0,3495.0,1510.31,1513.19,1508.68,1513.0,3495.0
2021-04-01 13:00:00,1513.9,1514.44,1501.15,1501.15,6700.0,1513.9,1514.44,1501.15,1501.15,6700.0
2021-04-01 13:10:00,1501.2,1503.74,1496.62,1498.14,10517.0,1501.2,1503.74,1496.62,1498.14,10517.0
2021-04-01 13:20:00,1498.51,1502.67,1494.56,1496.58,6475.0,1498.51,1502.67,1494.56,1496.58,6475.0
2021-04-01 13:30:00,1498.07,1505.03,1497.05,1504.88,4041.0,1498.07,1505.03,1497.05,1504.88,4041.0
2021-04-01 13:40:00,1509.07,1510.17,1502.02,1502.02,4077.0,1509.07,1510.17,1502.02,1502.02,4077.0
2021-04-01 13:50:00,1502.44,1509.03,1502.43,1504.0,1255.0,1502.44,1509.03,1502.43,1504.0,1255.0
2021-04-01 14:00:00,1507.13,1512.36,1507.13,1508.26,4708.0,1507.13,1512.36,1507.13,1508.26,4708.0
2021-04-01 14:10:00,1509.12,1516.82,1509.12,1515.46,3904.0,1509.12,1516.82,1509.12,1515.46,3904.0
2021-04-01 14:20:00,1514.01,1518.12,1513.4,1515.89,5080.0,1514.01,1518.12,1513.4,1515.89,5080.0
2021-04-01 14:30:00,1515.0,1516.03,1512.02,1515.34,3172.0,1515.0,1516.03,1512.02,1515.34,3172.0
2021-04-01 14:40:00,1515.3,1515.3,1512.38,1513.66,2070.0,1515.3,1515.3,1512.38,1513.66,2070.0
2021-04-01 14:50:00,1512.8,1512.85,1504.48,1504.48,4823.0,1512.8,1512.85,1504.48,1504.48,4823.0
2021-04-01 15:00:00,1503.63,1510.44,1503.63,1507.96,3475.0,1503.63,1510.44,1503.63,1507.96,3475.0
2021-04-01 15:10:00,1512.61,1512.61,1503.7,1503.7,1939.0,1512.61,1512.61,1503.7,1503.7,1939.0
2021-04-01 15:20:00,1505.09,1512.79,1503.45,1509.72,3043.0,1505.09,1512.79,1503.45,1509.72,3043.0
2021-04-01 15:30:00,1512.85,1513.96,1511.39,1511.39,6028.0,1512.85,1513.96,1511.39,1511.39,6028.0
2021-04-01 15:40:00,1510.91,1515.35,1510.91,1513.0,6141.0,1510.91,1515.35,1510.91,1513.0,6141.0
2021-04-01 15:50:00,1515.48,1515.48,1507.79,1509.79,14587.0,1515.48,1515.48,1507.79,1509.79,14587.0
2021-04-05 09:30:00,1529.49,1533.0,1488.6,1488.6,20681.0,1529.49,1533.0,1488.6,1488.6,20681.0
2021-04-05 09:40:00,1490.67,1507.91,1487.91,1503.5,8527.0,1490.67,1507.91,1487.91,1503.5,8527.0
2021-04-05 09:50:00,1503.69,1506.81,1482.7,1482.7,3286.0,1503.69,1506.81,1482.7,1482.7,3286.0
2021-04-05 10:00:00,1483.13,1492.15,1475.73,1482.55,6922.0,1483.13,1492.15,1475.73,1482.55,6922.0
2021-04-05 10:10:00,1479.17,1493.25,1477.44,1487.21,4240.0,1479.17,1493.25,1477.44,1487.21,4240.0
2021-04-05 10:20:00,1491.11,1491.11,1484.93,1490.44,2767.0,1491.11,1491.11,1484.93,1490.44,2767.0
2021-04-05 10:30:00,1491.56,1492.11,1486.22,1488.01,1229.0,1491.56,1492.11,1486.22,1488.01,1229.0
2021-04-05 10:40:00,1489.43,1491.45,1486.0,1488.76,1716.0,1489.43,1491.45,1486.0,1488.76,1716.0
2021-04-05 10:50:00,1486.19,1487.26,1484.0,1485.76,1134.0,1486.19,1487.26,1484.0,1485.76,1134.0
2021-04-05 11:00:00,1483.81,1483.82,1475.48,1475.48,3985.0,1483.81,1483.82,1475.48,1475.48,3985.0
2021-04-05 11:10:00,1477.59,1480.97,1470.0,1471.0,6180.0,1477.59,1480.97,1470.0,1471.0,6180.0
2021-04-05 11:20:00,1470.67,1472.0,1468.0,1468.0,4035.0,1470.67,1472.0,1468.0,1468.0,4035.0
2021-04-05 11:30:00,1466.56,1473.36,1462.0,1472.69,6424.0,1466.56,1473.36,1462.0,1472.69,6424.0
2021-04-05 11:40:00,1472.86,1473.0,1468.24,1473.0,2779.0,1472.86,1473.0,1468.24,1473.0,2779.0
2021-04-05 11:50:00,1470.45,1470.45,1465.0,1465.0,1800.0,1470.45,1470.45,1465.0,1465.0,1800.0
2021-04-05 12:00:00,1465.97,1470.0,1465.96,1470.0,900.0,1465.97,1470.0,1465.96,1470.0,900.0
2021-04-05 12:10:00,1467.3,1473.24,1463.24,1470.04,6600.0,1467.3,1473.24,1463.24,1470.04,6600.0
2021-04-05 12:20:00,1474.77,1478.66,1470.97,1474.59,1733.0,1474.77,1478.66,1470.97,1474.59,1733.0
2021-04-05 12:30:00,1474.68,1474.68,1470.93,1471.73,2070.0,1474.68,1474.68,1470.93,1471.73,2070.0
2021-04-05 12:40:00,1472.09,1479.83,1472.09,1479.83,900.0,1472.09,1479.83,1472.09,1479.83,900.0
2021-04-05 12:50:00,1481.35,1486.7,1481.35,1482.92,2530.0,1481.35,1486.7,1481.35,1482.92,2530.0
2021-04-05 13:00:00,1481.52,1486.86,1478.51,1484.79,2080.0,1481.52,1486.86,1478.51,1484.79,2080.0
2021-04-05 13:10:00,1483.03,1488.23,1478.78,1487.13,1000.0,1483.03,1488.23,1478.78,1487.13,1000.0
2021-04-05 13:20:00,1487.4,1489.36,1484.37,1485.81,2144.0,1487.4,1489.36,1484.37,1485.81,2144.0
2021-04-05 13:30:00,1485.81,1489.61,1485.81,1488.33,1234.0,1485.81,1489.61,1485.81,1488.33,1234.0
2021-04-05 13:40:00,1490.0,1493.1,1488.94,1492.34,4492.0,1490.0,1493.1,1488.94,1492.34,4492.0
2021-04-05 13:50:00,1492.92,1495.07,1492.92,1493.8,1000.0,1492.92,1495.07,1492.92,1493.8,1000.0
2021-04-05 14:00:00,1495.38,1498.55,1493.66,1495.03,900.0,1495.38,1498.55,1493.66,1495.03,900.0
2021-04-05 14:10:00,1494.97,1497.14,1493.27,1496.72,1100.0,1494.97,1497.14,1493.27,1496.72,1100.0
2021-04-05 14:20:00,1495.37,1497.0,1493.8,1495.88,1000.0,1495.37,1497.0,1493.8,1495.88,1000.0
2021-04-05 14:30:00,1494.42,1494.42,1490.84,1490.85,1203.0,1494.42,1494.42,1490.84,1490.85,1203.0
2021-04-05 14:40:00,1491.94,1498.06,1491.31,1496.93,4436.0,1491.94,1498.06,1491.31,1496.93,4436.0
2021-04-05 14:50:00,1497.0,1499.57,1497.0,1498.34,800.0,1497.0,1499.57,1497.0,1498.34,800.0
2021-04-05 15:00:00,1499.16,1500.0,1495.69,1499.23,2133.0,1499.16,1500.0,1495.69,1499.23,2133.0
2021-04-05 15:10:00,1499.37,1502.0,1499.37,1500.23,1500.0,1499.37,1502.0,1499.37,1500.23,1500.0
2021-04-05 15:20:00,1501.97,1502.88,1499.36,1500.13,3334.0,1501.97,1502.88,1499.36,1500.13,3334.0
2021-04-05 15:30:00,1499.54,1500.71,1494.68,1499.97,3100.0,1499.54,1500.71,1494.68,1499.97,3100.0
2021-04-05 15:40:00,1496.39,1502.5,1494.11,1496.87,7206.0,1496.39,1502.5,1494.11,1496.87,7206.0
2021-04-05 15:50:00,1495.0,1504.83,1495.0,1502.6,11127.0,1495.0,1504.83,1495.0,1502.6,11127.0
2021-04-06 09:30:00,1505.0,1526.37,1505.0,1524.18,15765.0,1505.0,1526.37,1505.0,1524.18,15765.0
2021-04-06 09:40:00,1519.31,1537.47,1519.31,1527.07,9878.0,1519.31,1537.47,1519.31,1527.07,9878.0
2021-04-06 09:50:00,1529.66,1539.89,1526.28,1539.89,8900.0,1529.66,1539.89,1526.28,1539.89,8900.0
2021-04-06 10:00:00,1539.99,1540.87,1529.0,1530.68,15441.0,1539.99,1540.87,1529.0,1530.68,15441.0
2021-04-06 10:10:00,1530.78,1535.35,1526.53,1527.6,11783.0,1530.78,1535.35,1526.53,1527.6,11783.0
2021-04-06 10:20:00,1529.67,1536.34,1527.73,1534.02,15813.0,1529.67,1536.34,1527.73,1534.02,15813.0
2021-04-06 10:30:00,1534.99,1539.06,1534.51,1538.0,7350.0,1534.99,1539.06,1534.51,1538.0,7350.0
2021-04-06 10:40:00,1538.43,1548.77,1538.43,1547.0,14797.0,1538.43,1548.77,1538.43,1547.0,14797.0
2021-04-06 10:50:00,1547.98,1547.98,1543.31,1543.99,4917.0,1547.98,1547.98,1543.31,1543.99,4917.0
2021-04-06 11:00:00,1542.31,1542.32,1535.81,1540.37,2525.0,1542.31,1542.32,1535.81,1540.37,2525.0
2021-04-06 11:10:00,1541.8,1551.99,1541.8,1549.7,3529.0,1541.8,1551.99,1541.8,1549.7,3529.0
2021-04-06 11:20:00,1550.0,1558.0,1549.77,1554.53,12759.0,1550.0,1558.0,1549.77,1554.53,12759.0
2021-04-06 11:30:00,1553.06,1553.32,1550.77,1551.97,3025.0,1553.06,1553.32,1550.77,1551.97,3025.0
2021-04-06 11:40:00,1552.95,1558.0,1552.34,1555.88,4386.0,1552.95,1558.0,1552.34,1555.88,4386.0
2021-04-06 11:50:00,1558.25,1569.89,1558.25,1569.64,7300.0,1558.25,1569.89,1558.25,1569.64,7300.0
2021-04-06 12:00:00,1569.28,1569.32,1556.5,1560.91,5794.0,1569.28,1569.32,1556.5,1560.91,5794.0
2021-04-06 12:10:00,1560.18,1561.27,1554.55,1557.32,3775.0,1560.18,1561.27,1554.55,1557.32,3775.0
2021-04-06 12:20:00,1558.27,1558.64,1553.29,1557.19,5038.0,1558.27,1558.64,1553.29,1557.19,5038.0
2021-04-06 12:30:00,1556.98,1562.24,1556.98,1560.14,5487.0,1556.98,1562.24,1556.98,1560.14,5487.0
2021-04-06 12:40:00,1561.07,1563.94,1560.12,1563.23,1500.0,1561.07,1563.94,1560.12,1563.23,1500.0
2021-04-06 12:50:00,1563.86,1566.0,1560.0,1564.22,6919.0,1563.86,1566.0,1560.0,1564.22,6919.0
2021-04-06 13:00:00,1565.33,1565.77,1555.3,1555.38,3600.0,1565.33,1565.77,1555.3,1555.38,3600.0
2021-04-06 13:10:00,1557.08,1559.6,1554.58,1556.91,4260.0,1557.08,1559.6,1554.58,1556.91,4260.0
2021-04-06 13:20:00,1557.28,1561.01,1555.77,1557.89,4545.0,1557.28,1561.01,1555.77,1557.89,4545.0
2021-04-06 13:30:00,1558.38,1564.07,1558.11,1563.0,2522.0,1558.38,1564.07,1558.11,1563.0,2522.0
2021-04-06 13:40:00,1562.12,1564.5,1560.79,1562.11,2150.0,1562.12,1564.5,1560.79,1562.11,2150.0
2021-04-06 13:50:00,1560.46,1562.32,1556.23,1557.99,2425.0,1560.46,1562.32,1556.23,1557.99,2425.0
2021-04-06 14:00:00,1557.06,1561.07,1557.05,1559.2,1100.0,1557.06,1561.07,1557.05,1559.2,1100.0
2021-04-06 14:10:00,1560.94,1563.2,1559.91,1560.77,830.0,1560.94,1563.2,1559.91,1560.77,830.0
2021-04-06 14:20:00,1560.94,1562.41,1560.31,1561.45,824.0,1560.94,1562.41,1560.31,1561.45,824.0
2021-04-06 14:30:00,1560.01,1560.71,1546.01,1549.51,9912.0,1560.01,1560.71,1546.01,1549.51,9912.0
2021-04-06 14:40:00,1550.05,1553.29,1549.14,1549.14,2257.0,1550.05,1553.29,1549.14,1549.14,2257.0
2021-04-06 14:50:00,1547.62,1550.13,1544.51,1549.42,3324.0,1547.62,1550.13,1544.51,1549.42,3324.0
2021-04-06 15:00:00,1550.86,1552.64,1545.45,1547.18,10331.0,1550.86,1552.64,1545.45,1547.18,10331.0
2021-04-06 15:10:00,1547.56,1555.85,1547.56,1554.55,4812.0,1547.56,1555.85,1547.56,1554.55,4812.0
2021-04-06 15:20:00,1555.2,1559.0,1554.5,1558.29,3815.0,1555.2,1559.0,1554.5,1558.29,3815.0
2021-04-06 15:30:00,1557.75,1558.62,1556.0,1556.0,8003.0,1557.75,1558.62,1556.0,1556.0,8003.0
2021-04-06 15:40:00,1555.94,1556.69,1552.76,1554.19,23353.0,1555.94,1556.69,1552.76,1554.19,23353.0
2021-04-06 15:50:00,1553.19,1554.71,1546.33,1547.78,21396.0,1553.19,1554.71,1546.33,1547.78,21396.0
2021-04-07 09:30:00,1545.14,1545.14,1515.63,1519.38,13302.0,1545.14,1545.14,1515.63,1519.38,13302.0
2021-04-07 09:40:00,1521.07,1542.63,1515.0,1538.0,6464.0,1521.07,1542.63,1515.0,1538.0,6464.0
2021-04-07 09:50:00,1538.46,1544.99,1535.93,1544.99,6501.0,1538.46,1544.99,1535.93,1544.99,6501.0
2021-04-07 10:00:00,1544.6,1548.36,1540.37,1542.79,5005.0,1544.6,1548.36,1540.37,1542.79,5005.0
2021-04-07 10:10:00,1542.83,1544.94,1538.28,1539.81,1986.0,1542.83,1544.94,1538.28,1539.81,1986.0
2021-04-07 10:20:00,1541.06,1545.77,1537.88,1544.97,1796.0,1541.06,1545.77,1537.88,1544.97,1796.0
2021-04-07 10:30:00,1545.77,1545.77,1541.86,1542.37,1690.0,1545.77,1545.77,1541.86,1542.37,1690.0
2021-04-07 10:40:00,1543.64,1544.8,1539.63,1539.63,3265.0,1543.64,1544.8,1539.63,1539.63,3265.0
2021-04-07 10:50:00,1541.92,1541.92,1535.0,1535.55,2877.0,1541.92,1541.92,1535.0,1535.55,2877.0
2021-04-07 11:00:00,1535.0,1540.65,1534.98,1536.45,3432.0,1535.0,1540.65,1534.98,1536.45,3432.0
2021-04-07 11:10:00,1537.5,1539.2,1537.49,1539.2,1600.0,1537.5,1539.2,1537.49,1539.2,1600.0
2021-04-07 11:20:00,1539.94,1539.94,1532.54,1535.78,900.0,1539.94,1539.94,1532.54,1535.78,900.0
2021-04-07 11:30:00,1530.0,1533.5,1530.0,1530.47,2045.0,1530.0,1533.5,1530.0,1530.47,2045.0
2021-04-07 11:40:00,1525.56,1535.16,1525.43,1531.84,2084.0,1525.56,1535.16,1525.43,1531.84,2084.0
2021-04-07 11:50:00,1533.93,1535.55,1527.91,1534.64,3512.0,1533.93,1535.55,1527.91,1534.64,3512.0
2021-04-07 12:00:00,1536.0,1536.38,1534.0,1536.31,4492.0,1536.0,1536.38,1534.0,1536.31,4492.0
2021-04-07 12:10:00,1535.46,1535.64,1527.99,1527.99,1343.0,1535.46,1535.64,1527.99,1527.99,1343.0
2021-04-07 12:20:00,1524.5,1529.61,1524.5,1526.68,2355.0,1524.5,1529.61,1524.5,1526.68,2355.0
2021-04-07 12:30:00,1526.8,1527.67,1526.74,1527.67,441.0,1526.8,1527.67,1526.74,1527.67,441.0
2021-04-07 12:40:00,1529.64,1529.65,1526.12,1529.21,906.0,1529.64,1529.65,1526.12,1529.21,906.0
2021-04-07 12:50:00,1529.75,1532.24,1529.43,1530.91,1419.0,1529.75,1532.24,1529.43,1530.91,1419.0
2021-04-07 13:00:00,1530.28,1530.28,1527.2,1527.76,1225.0,1530.28,1530.28,1527.2,1527.76,1225.0
2021-04-07 13:10:00,1526.73,1529.52,1526.73,1529.34,900.0,1526.73,1529.52,1526.73,1529.34,900.0
2021-04-07 13:20:00,1526.39,1527.96,1524.0,1527.58,2928.0,1526.39,1527.96,1524.0,1527.58,2928.0
2021-04-07 13:30:00,1527.85,1531.96,1527.85,1531.3,1014.0,1527.85,1531.96,1527.85,1531.3,1014.0
2021-04-07 13:40:00,1533.56,1535.0,1533.51,1535.0,858.0,1533.56,1535.0,1533.51,1535.0,858.0
2021-04-07 13:50:00,1534.94,1535.88,1533.42,1534.56,3324.0,1534.94,1535.88,1533.42,1534.56,3324.0
2021-04-07 14:00:00,1535.1,1540.46,1535.1,1539.55,1836.0,1535.1,1540.46,1535.1,1539.55,1836.0
2021-04-07 14:10:00,1542.52,1546.69,1541.14,1544.32,2650.0,1542.52,1546.69,1541.14,1544.32,2650.0
2021-04-07 14:20:00,1544.5,1544.5,1538.95,1540.71,1900.0,1544.5,1544.5,1538.95,1540.71,1900.0
2021-04-07 14:30:00,1539.04,1543.7,1539.03,1542.23,2100.0,1539.04,1543.7,1539.03,1542.23,2100.0
2021-04-07 14:40:00,1541.96,1544.16,1540.0,1540.05,2012.0,1541.96,1544.16,1540.0,1540.05,2012.0
2021-04-07 14:50:00,1543.0,1543.0,1538.16,1539.43,1020.0,1543.0,1543.0,1538.16,1539.43,1020.0
2021-04-07 15:00:00,1540.84,1542.57,1539.49,1539.67,800.0,1540.84,1542.57,1539.49,1539.67,800.0
2021-04-07 15:10:00,1539.21,1540.99,1537.18,1539.54,1606.0,1539.21,1540.99,1537.18,1539.54,1606.0
2021-04-07 15:20:00,1537.93,1537.93,1533.81,1536.34,1944.0,1537.93,1537.93,1533.81,1536.34,1944.0
2021-04-07 15:30:00,1537.71,1537.73,1535.12,1535.59,1100.0,1537.71,1537.73,1535.12,1535.59,1100.0
2021-04-07 15:40:00,1535.94,1543.82,1535.91,1541.69,4500.0,1535.94,1543.82,1535.91,1541.69,4500.0
2021-04-07 15:50:00,1542.84,1543.29,1538.71,1542.65,9986.0,1542.84,1543.29,1538.71,1542.65,9986.0
2021-04-08 09:30:00,1574.04,1600.2,1570.0,1584.24,25993.0,1574.04,1600.2,1570.0,1584.24,25993.0
2021-04-08 09:40:00,1587.0,1590.41,1578.63,1581.5,4751.0,1587.0,1590.41,1578.63,1581.5,4751.0
2021-04-08 09:50:00,1584.53,1589.13,1583.27,1589.13,3200.0,1584.53,1589.13,1583.27,1589.13,3200.0
2021-04-08 10:00:00,1586.75,1588.75,1576.0,1576.01,5053.0,1586.75,1588.75,1576.0,1576.01,5053.0
2021-04-08 10:10:00,1574.0,1576.86,1571.21,1571.6,1700.0,1574.0,1576.86,1571.21,1571.6,1700.0
2021-04-08 10:20:00,1573.77,1581.67,1573.61,1577.62,6384.0,1573.77,1581.67,1573.61,1577.62,6384.0
2021-04-08 10:30:00,1577.62,1580.84,1576.0,1579.46,2300.0,1577.62,1580.84,1576.0,1579.46,2300.0
2021-04-08 10:40:00,1580.31,1585.44,1580.31,1583.34,3180.0,1580.31,1585.44,1580.31,1583.34,3180.0
2021-04-08 10:50:00,1584.93,1587.67,1579.99,1587.66,9776.0,1584.93,1587.67,1579.99,1587.66,9776.0
2021-04-08 11:00:00,1587.66,1590.13,1585.81,1588.32,5127.0,1587.66,1590.13,1585.81,1588.32,5127.0
2021-04-08 11:10:00,1589.79,1589.79,1586.0,1588.78,5014.0,1589.79,1589.79,1586.0,1588.78,5014.0
2021-04-08 11:20:00,1589.98,1592.6,1588.65,1592.33,5100.0,1589.98,1592.6,1588.65,1592.33,5100.0
2021-04-08 11:30:00,1592.33,1596.0,1590.9,1593.73,2548.0,1592.33,1596.0,1590.9,1593.73,2548.0
2021-04-08 11:40:00,1592.54,1596.0,1592.3,1595.58,2197.0,1592.54,1596.0,1592.3,1595.58,2197.0
2021-04-08 11:50:00,1596.06,1598.82,1594.87,1597.14,2325.0,1596.06,1598.82,1594.87,1597.14,2325.0
2021-04-08 12:00:00,1597.0,1599.76,1597.0,1598.21,3700.0,1597.0,1599.76,1597.0,1598.21,3700.0
2021-04-08 12:10:00,1598.23,1598.23,1592.26,1594.8,5586.0,1598.23,1598.23,1592.26,1594.8,5586.0
2021-04-08 12:20:00,1594.08,1594.08,1590.68,1592.22,1800.0,1594.08,1594.08,1590.68,1592.22,1800.0
2021-04-08 12:30:00,1593.34,1597.49,1592.07,1596.08,4204.0,1593.34,1597.49,1592.07,1596.08,4204.0
2021-04-08 12:40:00,1595.13,1596.44,1585.0,1587.0,5694.0,1595.13,1596.44,1585.0,1587.0,5694.0
2021-04-08 12:50:00,1587.75,1590.85,1587.74,1589.28,1976.0,1587.75,1590.85,1587.74,1589.28,1976.0
2021-04-08 13:00:00,1587.48,1589.4,1587.47,1588.65,2760.0,1587.48,1589.4,1587.47,1588.65,2760.0
2021-04-08 13:10:00,1584.9,1585.49,1582.73,1583.72,2594.0,1584.9,1585.49,1582.73,1583.72,2594.0
2021-04-08 13:20:00,1584.72,1584.72,1576.06,1576.68,4525.0,1584.72,1584.72,1576.06,1576.68,4525.0
2021-04-08 13:30:00,1576.14,1579.12,1572.9,1575.55,3775.0,1576.14,1579.12,1572.9,1575.55,3775.0
2021-04-08 13:40:00,1575.98,1577.57,1575.31,1576.34,5595.0,1575.98,1577.57,1575.31,1576.34,5595.0
2021-04-08 13:50:00,1575.88,1576.8,1573.06,1574.31,3498.0,1575.88,1576.8,1573.06,1574.31,3498.0
2021-04-08 14:00:00,1576.08,1580.16,1576.08,1580.16,2025.0,1576.08,1580.16,1576.08,1580.16,2025.0
2021-04-08 14:10:00,1580.3,1581.67,1575.22,1576.44,2595.0,1580.3,1581.67,1575.22,1576.44,2595.0
2021-04-08 14:20:00,1576.3,1583.7,1576.26,1582.75,4260.0,1576.3,1583.7,1576.26,1582.75,4260.0
2021-04-08 14:30:00,1582.68,1587.69,1581.99,1585.26,15236.0,1582.68,1587.69,1581.99,1585.26,15236.0
2021-04-08 14:40:00,1584.35,1596.0,1584.13,1596.0,8410.0,1584.35,1596.0,1584.13,1596.0,8410.0
2021-04-08 14:50:00,1595.25,1597.19,1592.12,1594.81,18694.0,1595.25,1597.19,1592.12,1594.81,18694.0
2021-04-08 15:00:00,1595.0,1599.0,1594.95,1596.65,9648.0,1595.0,1599.0,1594.95,1596.65,9648.0
2021-04-08 15:10:00,1596.2,1596.61,1591.81,1593.69,10425.0,1596.2,1596.61,1591.81,1593.69,10425.0
2021-04-08 15:20:00,1595.15,1597.02,1589.85,1589.85,6708.0,1595.15,1597.02,1589.85,1589.85,6708.0
2021-04-08 15:30:00,1591.42,1595.67,1590.9,1595.67,4719.0,1591.42,1595.67,1590.9,1595.67,4719.0
2021-04-08 15:40:00,1594.96,1594.98,1589.69,1593.81,15642.0,1594.96,1594.98,1589.69,1593.81,15642.0
2021-04-08 15:50:00,1591.89,1595.65,1587.79,1589.41,21559.0,1591.89,1595.65,1587.79,1589.41,21559.0
2021-04-09 09:30:00,1579.99,1586.22,1543.03,1551.92,15823.0,1579.99,1586.22,1543.03,1551.92,15823.0
2021-04-09 09:40:00,1548.0,1556.61,1548.0,1554.94,6417.0,1548.0,1556.61,1548.0,1554.94,6417.0
2021-04-09 09:50:00,1553.44,1559.49,1551.0,1558.87,6698.0,1553.44,1559.49,1551.0,1558.87,6698.0
2021-04-09 10:00:00,1558.0,1560.49,1552.15,1556.21,2965.0,1558.0,1560.49,1552.15,1556.21,2965.0
2021-04-09 10:10:00,1555.66,1565.32,1555.66,1565.15,2620.0,1555.66,1565.32,1555.66,1565.15,2620.0
2021-04-09 10:20:00,1563.56,1565.5,1552.89,1555.33,3000.0,1563.56,1565.5,1552.89,1555.33,3000.0
2021-04-09 10:30:00,1555.15,1563.17,1552.82,1557.64,5294.0,1555.15,1563.17,1552.82,1557.64,5294.0
2021-04-09 10:40:00,1557.89,1575.91,1556.84,1575.9,13921.0,1557.89,1575.91,1556.84,1575.9,13921.0
2021-04-09 10:50:00,1573.64,1580.9,1570.5,1570.5,10251.0,1573.64,1580.9,1570.5,1570.5,10251.0
2021-04-09 11:00:00,1571.51,1576.0,1568.75,1575.19,4283.0,1571.51,1576.0,1568.75,1575.19,4283.0
2021-04-09 11:10:00,1575.19,1581.67,1575.19,1581.37,2800.0,1575.19,1581.67,1575.19,1581.37,2800.0
2021-04-09 11:20:00,1578.36,1578.36,1573.96,1573.96,1400.0,1578.36,1578.36,1573.96,1573.96,1400.0
2021-04-09 11:30:00,1573.68,1578.79,1573.68,1578.79,1025.0,1573.68,1578.79,1573.68,1578.79,1025.0
2021-04-09 11:40:00,1576.71,1576.71,1576.06,1576.7,600.0,1576.71,1576.71,1576.06,1576.7,600.0
2021-04-09 11:50:00,1576.9,1582.68,1576.9,1582.29,2000.0,1576.9,1582.68,1576.9,1582.29,2000.0
2021-04-09 12:00:00,1583.58,1585.0,1580.86,1580.86,3826.0,1583.58,1585.0,1580.86,1580.86,3826.0
2021-04-09 12:10:00,1580.75,1580.75,1574.49,1576.1,1846.0,1580.75,1580.75,1574.49,1576.1,1846.0
2021-04-09 12:20:00,1576.11,1581.54,1576.11,1579.03,2100.0,1576.11,1581.54,1576.11,1579.03,2100.0
2021-04-09 12:30:00,1578.0,1579.14,1573.32,1573.7,8206.0,1578.0,1579.14,1573.32,1573.7,8206.0
2021-04-09 12:40:00,1573.7,1576.89,1573.7,1575.63,1807.0,1573.7,1576.89,1573.7,1575.63,1807.0
2021-04-09 12:50:00,1575.97,1581.47,1575.97,1581.47,1622.0,1575.97,1581.47,1575.97,1581.47,1622.0
2021-04-09 13:00:00,1581.42,1581.54,1580.33,1580.33,800.0,1581.42,1581.54,1580.33,1580.33,800.0
2021-04-09 13:10:00,1580.93,1580.93,1579.68,1579.72,500.0,1580.93,1580.93,1579.68,1579.72,500.0
2021-04-09 13:20:00,1581.67,1582.77,1580.0,1580.0,1870.0,1581.67,1582.77,1580.0,1580.0,1870.0
2021-04-09 13:30:00,1580.57,1583.0,1580.57,1583.0,480.0,1580.57,1583.0,1580.57,1583.0,480.0
2021-04-09 13:40:00,1583.12,1584.57,1581.22,1581.22,600.0,1583.12,1584.57,1581.22,1581.22,600.0
2021-04-09 13:50:00,1584.8,1584.8,1578.82,1580.21,1910.0,1584.8,1584.8,1578.82,1580.21,1910.0
2021-04-09 14:00:00,1580.63,1582.2,1580.62,1582.0,1100.0,1580.63,1582.2,1580.62,1582.0,1100.0
2021-04-09 14:10:00,1581.21,1581.72,1579.04,1581.64,2100.0,1581.21,1581.72,1579.04,1581.64,2100.0
2021-04-09 14:20:00,1582.18,1582.18,1579.03,1579.03,1000.0,1582.18,1582.18,1579.03,1579.03,1000.0
2021-04-09 14:30:00,1579.03,1580.12,1578.42,1578.76,2749.0,1579.03,1580.12,1578.42,1578.76,2749.0
2021-04-09 14:40:00,1579.79,1582.42,1578.89,1579.45,4738.0,1579.79,1582.42,1578.89,1579.45,4738.0
2021-04-09 14:50:00,1579.96,1580.85,1578.77,1580.21,4886.0,1579.96,1580.85,1578.77,1580.21,4886.0
2021-04-09 15:00:00,1579.26,1580.78,1578.05,1578.22,6163.0,1579.26,1580.78,1578.05,1578.22,6163.0
2021-04-09 15:10:00,1578.99,1581.64,1578.13,1581.38,3034.0,1578.99,1581.64,1578.13,1581.38,3034.0
2021-04-09 15:20:00,1580.26,1581.97,1580.22,1581.53,3346.0,1580.26,1581.97,1580.22,1581.53,3346.0
2021-04-09 15:30:00,1581.29,1584.1,1581.29,1584.1,2374.0,1581.29,1584.1,1581.29,1584.1,2374.0
2021-04-09 15:40:00,1584.51,1585.76,1582.89,1584.2,3624.0,1584.51,1585.76,1582.89,1584.2,3624.0
2021-04-09 15:50:00,1585.63,1593.56,1582.41,1584.77,19814.0,1585.63,1593.56,1582.41,1584.77,19814.0
2021-04-12 09:30:00,1563.11,1590.4,1561.76,1589.77,10190.0,1563.11,1590.4,1561.76,1589.77,10190.0
2021-04-12 09:40:00,1586.87,1592.47,1577.01,1577.01,2531.0,1586.87,1592.47,1577.01,1577.01,2531.0
2021-04-12 09:50:00,1570.0,1571.06,1559.22,1567.22,6562.0,1570.0,1571.06,1559.22,1567.22,6562.0
2021-04-12 10:00:00,1567.27,1575.63,1560.56,1573.8,3310.0,1567.27,1575.63,1560.56,1573.8,3310.0
2021-04-12 10:10:00,1577.32,1584.53,1576.6,1579.79,910.0,1577.32,1584.53,1576.6,1579.79,910.0
2021-04-12 10:20:00,1579.26,1581.54,1576.0,1579.48,2750.0,1579.26,1581.54,1576.0,1579.48,2750.0
2021-04-12 10:30:00,1578.9,1578.9,1567.1,1569.43,2150.0,1578.9,1578.9,1567.1,1569.43,2150.0
2021-04-12 10:40:00,1570.56,1574.24,1566.59,1574.24,1287.0,1570.56,1574.24,1566.59,1574.24,1287.0
2021-04-12 10:50:00,1574.24,1574.24,1569.15,1571.25,3271.0,1574.24,1574.24,1569.15,1571.25,3271.0
2021-04-12 11:00:00,1570.19,1575.31,1570.18,1573.5,4008.0,1570.19,1575.31,1570.18,1573.5,4008.0
2021-04-12 11:10:00,1572.0,1576.89,1571.99,1576.89,900.0,1572.0,1576.89,1571.99,1576.89,900.0
2021-04-12 11:20:00,1576.88,1576.89,1569.9,1574.18,4468.0,1576.88,1576.89,1569.9,1574.18,4468.0
2021-04-12 11:30:00,1574.83,1579.99,1572.59,1577.01,2400.0,1574.83,1579.99,1572.59,1577.01,2400.0
2021-04-12 11:40:00,1577.57,1577.57,1573.48,1575.31,700.0,1577.57,1577.57,1573.48,1575.31,700.0
2021-04-12 11:50:00,1574.35,1575.98,1572.07,1575.6,4221.0,1574.35,1575.98,1572.07,1575.6,4221.0
2021-04-12 12:00:00,1574.18,1576.05,1572.48,1572.48,3819.0,1574.18,1576.05,1572.48,1572.48,3819.0
2021-04-12 12:10:00,1572.36,1573.99,1569.71,1573.99,3200.0,1572.36,1573.99,1569.71,1573.99,3200.0
2021-04-12 12:20:00,1574.0,1577.08,1573.8,1577.08,1349.0,1574.0,1577.08,1573.8,1577.08,1349.0
2021-04-12 12:30:00,1576.8,1581.22,1576.8,1579.15,3119.0,1576.8,1581.22,1576.8,1579.15,3119.0
2021-04-12 12:40:00,1581.0,1581.0,1579.0,1579.0,800.0,1581.0,1581.0,1579.0,1579.0,800.0
2021-04-12 12:50:00,1580.93,1582.5,1579.4,1582.22,1139.0,1580.93,1582.5,1579.4,1582.22,1139.0
2021-04-12 13:00:00,1582.69,1582.69,1581.05,1581.05,300.0,1582.69,1582.69,1581.05,1581.05,300.0
2021-04-12 13:10:00,1585.0,1585.0,1580.04,1580.04,1425.0,1585.0,1585.0,1580.04,1580.04,1425.0
2021-04-12 13:20:00,1580.91,1581.58,1580.43,1581.58,600.0,1580.91,1581.58,1580.43,1581.58,600.0
2021-04-12 13:30:00,1580.54,1580.54,1577.45,1579.85,2495.0,1580.54,1580.54,1577.45,1579.85,2495.0
2021-04-12 13:40:00,1578.27,1584.15,1577.9,1583.32,2250.0,1578.27,1584.15,1577.9,1583.32,2250.0
2021-04-12 13:50:00,1583.14,1583.38,1579.53,1581.75,1125.0,1583.14,1583.38,1579.53,1581.75,1125.0
2021-04-12 14:00:00,1582.59,1583.45,1580.0,1580.45,942.0,1582.59,1583.45,1580.0,1580.45,942.0
2021-04-12 14:10:00,1582.6,1582.6,1580.2,1580.2,300.0,1582.6,1582.6,1580.2,1580.2,300.0
2021-04-12 14:20:00,1579.26,1580.39,1578.93,1580.21,798.0,1579.26,1580.39,1578.93,1580.21,798.0
2021-04-12 14:30:00,1581.18,1582.48,1579.19,1582.48,800.0,1581.18,1582.48,1579.19,1582.48,800.0
2021-04-12 14:40:00,1581.99,1581.99,1579.62,1579.9,1429.0,1581.99,1581.99,1579.62,1579.9,1429.0
2021-04-12 14:50:00,1579.71,1580.88,1577.85,1578.37,2694.0,1579.71,1580.88,1577.85,1578.37,2694.0
2021-04-12 15:00:00,1577.85,1579.66,1574.67,1578.58,1300.0,1577.85,1579.66,1574.67,1578.58,1300.0
2021-04-12 15:10:00,1579.4,1581.0,1579.4,1579.54,1439.0,1579.4,1581.0,1579.4,1579.54,1439.0
2021-04-12 15:20:00,1581.37,1585.0,1580.12,1585.0,3201.0,1581.37,1585.0,1580.12,1585.0,3201.0
2021-04-12 15:30:00,1584.48,1585.0,1581.14,1583.93,3529.0,1584.48,1585.0,1581.14,1583.93,3529.0
2021-04-12 15:40:00,1584.99,1593.91,1584.31,1591.99,8019.0,1584.99,1593.91,1584.31,1591.99,8019.0
2021-04-12 15:50:00,1590.98,1598.0,1588.57,1592.0,17157.0,1590.98,1598.0,1588.57,1592.0,17157.0
2021-04-13 09:30:00,1609.9,1629.3,1601.0,1618.55,13534.0,1609.9,1629.3,1601.0,1618.55,13534.0
2021-04-13 09:40:00,1620.57,1620.57,1608.06,1609.7,3024.0,1620.57,1620.57,1608.06,1609.7,3024.0
2021-04-13 09:50:00,1610.0,1617.27,1610.0,1614.2,4588.0,1610.0,1617.27,1610.0,1614.2,4588.0
2021-04-13 10:00:00,1612.0,1612.15,1602.67,1608.03,5524.0,1612.0,1612.15,1602.67,1608.03,5524.0
2021-04-13 10:10:00,1608.63,1608.71,1600.45,1600.45,2424.0,1608.63,1608.71,1600.45,1600.45,2424.0
2021-04-13 10:20:00,1599.3,1603.24,1597.48,1603.24,4018.0,1599.3,1603.24,1597.48,1603.24,4018.0
2021-04-13 10:30:00,1602.74,1607.23,1598.28,1598.29,3249.0,1602.74,1607.23,1598.28,1598.29,3249.0
2021-04-13 10:40:00,1599.98,1604.49,1599.97,1600.91,3100.0,1599.98,1604.49,1599.97,1600.91,3100.0
2021-04-13 10:50:00,1599.09,1600.17,1595.72,1600.11,2500.0,1599.09,1600.17,1595.72,1600.11,2500.0
2021-04-13 11:00:00,1598.74,1602.13,1597.88,1598.64,1800.0,1598.74,1602.13,1597.88,1598.64,1800.0
2021-04-13 11:10:00,1596.01,1596.02,1586.0,1589.25,3143.0,1596.01,1596.02,1586.0,1589.25,3143.0
2021-04-13 11:20:00,1587.59,1590.87,1583.73,1583.74,900.0,1587.59,1590.87,1583.73,1583.74,900.0
2021-04-13 11:30:00,1587.61,1595.2,1587.61,1590.0,2701.0,1587.61,1595.2,1587.61,1590.0,2701.0
2021-04-13 11:40:00,1590.81,1592.54,1587.34,1587.49,1901.0,1590.81,1592.54,1587.34,1587.49,1901.0
2021-04-13 11:50:00,1588.97,1592.21,1586.03,1589.42,1150.0,1588.97,1592.21,1586.03,1589.42,1150.0
2021-04-13 12:00:00,1589.27,1590.82,1586.0,1586.0,1906.0,1589.27,1590.82,1586.0,1586.0,1906.0
2021-04-13 12:10:00,1587.58,1587.91,1585.75,1586.9,1691.0,1587.58,1587.91,1585.75,1586.9,1691.0
2021-04-13 12:20:00,1589.53,1590.0,1585.21,1586.34,2142.0,1589.53,1590.0,1585.21,1586.34,2142.0
2021-04-13 12:30:00,1585.69,1586.76,1584.21,1585.82,1000.0,1585.69,1586.76,1584.21,1585.82,1000.0
2021-04-13 12:40:00,1587.03,1589.09,1584.84,1586.49,1500.0,1587.03,1589.09,1584.84,1586.49,1500.0
2021-04-13 12:50:00,1587.34,1588.21,1584.77,1585.98,1100.0,1587.34,1588.21,1584.77,1585.98,1100.0
2021-04-13 13:00:00,1588.4,1589.1,1588.23,1588.23,400.0,1588.4,1589.1,1588.23,1588.23,400.0
2021-04-13 13:10:00,1589.01,1592.01,1589.01,1591.81,1150.0,1589.01,1592.01,1589.01,1591.81,1150.0
2021-04-13 13:20:00,1593.45,1595.46,1593.39,1595.2,1000.0,1593.45,1595.46,1593.39,1595.2,1000.0
2021-04-13 13:30:00,1595.21,1598.0,1592.88,1597.75,1300.0,1595.21,1598.0,1592.88,1597.75,1300.0
2021-04-13 13:40:00,1598.21,1599.76,1597.54,1599.3,1700.0,1598.21,1599.76,1597.54,1599.3,1700.0
2021-04-13 13:50:00,1599.51,1600.76,1596.24,1600.0,5775.0,1599.51,1600.76,1596.24,1600.0,5775.0
2021-04-13 14:00:00,1598.51,1598.51,1592.78,1593.65,2943.0,1598.51,1598.51,1592.78,1593.65,2943.0
2021-04-13 14:10:00,1593.81,1595.19,1592.96,1593.54,1160.0,1593.81,1595.19,1592.96,1593.54,1160.0
2021-04-13 14:20:00,1596.18,1596.18,1594.55,1594.55,621.0,1596.18,1596.18,1594.55,1594.55,621.0
2021-04-13 14:30:00,1594.56,1599.3,1593.29,1594.79,2865.0,1594.56,1599.3,1593.29,1594.79,2865.0
2021-04-13 14:40:00,1595.36,1597.98,1594.07,1597.16,4824.0,1595.36,1597.98,1594.07,1597.16,4824.0
2021-04-13 14:50:00,1596.69,1600.96,1596.48,1600.96,2100.0,1596.69,1600.96,1596.48,1600.96,2100.0
2021-04-13 15:00:00,1602.0,1603.66,1601.18,1603.66,1100.0,1602.0,1603.66,1601.18,1603.66,1100.0
2021-04-13 15:10:00,1603.96,1605.61,1602.2,1603.49,2519.0,1603.96,1605.61,1602.2,1603.49,2519.0
2021-04-13 15:20:00,1602.67,1603.81,1600.65,1600.68,5903.0,1602.67,1603.81,1600.65,1600.68,5903.0
2021-04-13 15:30:00,1600.8,1602.33,1599.87,1602.33,4347.0,1600.8,1602.33,1599.87,1602.33,4347.0
2021-04-13 15:40:00,1601.85,1604.01,1599.23,1599.54,2960.0,1601.85,1604.01,1599.23,1599.54,2960.0
2021-04-13 15:50:00,1600.47,1600.47,1590.59,1597.55,11565.0,1600.47,1600.47,1590.59,1597.55,11565.0
2021-04-14 09:30:00,1608.01,1616.57,1600.0,1611.8,11111.0,1608.01,1616.57,1600.0,1611.8,11111.0
2021-04-14 09:40:00,1608.42,1612.22,1606.2,1608.85,1998.0,1608.42,1612.22,1606.2,1608.85,1998.0
2021-04-14 09:50:00,1611.66,1615.0,1608.79,1613.0,3704.0,1611.66,1615.0,1608.79,1613.0,3704.0
2021-04-14 10:00:00,1612.02,1614.34,1607.06,1614.34,1572.0,1612.02,1614.34,1607.06,1614.34,1572.0
2021-04-14 10:10:00,1613.07,1613.4,1597.74,1604.85,4829.0,1613.07,1613.4,1597.74,1604.85,4829.0
2021-04-14 10:20:00,1602.82,1602.82,1580.0,1583.53,4027.0,1602.82,1602.82,1580.0,1583.53,4027.0
2021-04-14 10:30:00,1585.85,1592.4,1584.17,1589.44,3705.0,1585.85,1592.4,1584.17,1589.44,3705.0
2021-04-14 10:40:00,1587.57,1590.82,1583.82,1590.82,1367.0,1587.57,1590.82,1583.82,1590.82,1367.0
2021-04-14 10:50:00,1591.06,1591.06,1586.19,1589.18,1600.0,1591.06,1591.06,1586.19,1589.18,1600.0
2021-04-14 11:00:00,1588.39,1589.47,1581.98,1584.44,1124.0,1588.39,1589.47,1581.98,1584.44,1124.0
2021-04-14 11:10:00,1583.93,1583.93,1578.64,1580.0,1627.0,1583.93,1583.93,1578.64,1580.0,1627.0
2021-04-14 11:20:00,1576.5,1576.73,1565.0,1574.41,4462.0,1576.5,1576.73,1565.0,1574.41,4462.0
2021-04-14 11:30:00,1574.09,1578.42,1572.37,1574.14,1327.0,1574.09,1578.42,1572.37,1574.14,1327.0
2021-04-14 11:40:00,1574.73,1582.79,1574.73,1579.57,2000.0,1574.73,1582.79,1574.73,1579.57,2000.0
2021-04-14 11:50:00,1579.29,1579.29,1579.29,1579.29,234.0,1579.29,1579.29,1579.29,1579.29,234.0
2021-04-14 12:00:00,1582.23,1583.41,1573.63,1574.45,2600.0,1582.23,1583.41,1573.63,1574.45,2600.0
2021-04-14 12:10:00,1577.0,1579.86,1577.0,1579.84,1200.0,1577.0,1579.86,1577.0,1579.84,1200.0
2021-04-14 12:20:00,1581.55,1581.74,1575.0,1575.0,1515.0,1581.55,1581.74,1575.0,1575.0,1515.0
2021-04-14 12:30:00,1578.57,1579.02,1575.0,1579.02,1700.0,1578.57,1579.02,1575.0,1579.02,1700.0
2021-04-14 12:40:00,1582.41,1583.2,1576.98,1576.98,1100.0,1582.41,1583.2,1576.98,1576.98,1100.0
2021-04-14 12:50:00,1577.43,1581.18,1577.39,1577.39,1698.0,1577.43,1581.18,1577.39,1577.39,1698.0
2021-04-14 13:00:00,1578.5,1578.96,1572.0,1572.5,2162.0,1578.5,1578.96,1572.0,1572.5,2162.0
2021-04-14 13:10:00,1574.55,1576.02,1572.14,1574.6,1872.0,1574.55,1576.02,1572.14,1574.6,1872.0
2021-04-14 13:20:00,1575.35,1575.35,1570.0,1572.5,1463.0,1575.35,1575.35,1570.0,1572.5,1463.0
2021-04-14 13:30:00,1570.0,1570.0,1567.37,1567.37,1300.0,1570.0,1570.0,1567.37,1567.37,1300.0
2021-04-14 13:40:00,1567.37,1570.62,1566.55,1570.62,1969.0,1567.37,1570.62,1566.55,1570.62,1969.0
2021-04-14 13:50:00,1568.89,1572.47,1565.0,1567.31,1729.0,1568.89,1572.47,1565.0,1567.31,1729.0
2021-04-14 14:00:00,1563.58,1563.58,1552.6,1553.0,7280.0,1563.58,1563.58,1552.6,1553.0,7280.0
2021-04-14 14:10:00,1552.0,1559.88,1552.0,1559.88,1215.0,1552.0,1559.88,1552.0,1559.88,1215.0
2021-04-14 14:20:00,1561.31,1566.38,1561.31,1562.36,1048.0,1561.31,1566.38,1561.31,1562.36,1048.0
2021-04-14 14:30:00,1564.72,1568.22,1563.8,1563.8,2604.0,1564.72,1568.22,1563.8,1563.8,2604.0
2021-04-14 14:40:00,1565.47,1565.47,1561.99,1561.99,958.0,1565.47,1565.47,1561.99,1561.99,958.0
2021-04-14 14:50:00,1557.2,1558.45,1554.58,1554.88,3698.0,1557.2,1558.45,1554.58,1554.88,3698.0
2021-04-14 15:00:00,1553.36,1553.86,1547.11,1547.11,2743.0,1553.36,1553.86,1547.11,1547.11,2743.0
2021-04-14 15:10:00,1548.4,1550.84,1545.01,1548.37,4220.0,1548.4,1550.84,1545.01,1548.37,4220.0
2021-04-14 15:20:00,1545.0,1546.13,1538.04,1540.0,15149.0,1545.0,1546.13,1538.04,1540.0,15149.0
2021-04-14 15:30:00,1541.03,1546.74,1536.42,1539.76,6478.0,1541.03,1546.74,1536.42,1539.76,6478.0
2021-04-14 15:40:00,1540.77,1543.8,1538.88,1541.64,9139.0,1540.77,1543.8,1538.88,1541.64,9139.0
2021-04-14 15:50:00,1542.93,1548.02,1541.0,1547.0,20276.0,1542.93,1548.02,1541.0,1547.0,20276.0
2021-04-15 09:30:00,1572.23,1605.24,1569.14,1600.0,21149.0,1572.23,1605.24,1569.14,1600.0,21149.0
2021-04-15 09:40:00,1595.95,1609.58,1592.94,1595.87,11841.0,1595.95,1609.58,1592.94,1595.87,11841.0
2021-04-15 09:50:00,1599.54,1604.21,1597.29,1599.07,3730.0,1599.54,1604.21,1597.29,1599.07,3730.0
2021-04-15 10:00:00,1597.37,1597.37,1585.09,1587.9,6750.0,1597.37,1597.37,1585.09,1587.9,6750.0
2021-04-15 10:10:00,1588.16,1590.19,1584.77,1585.95,2872.0,1588.16,1590.19,1584.77,1585.95,2872.0
2021-04-15 10:20:00,1591.57,1593.5,1590.71,1592.35,2359.0,1591.57,1593.5,1590.71,1592.35,2359.0
2021-04-15 10:30:00,1592.34,1592.68,1588.09,1588.09,4139.0,1592.34,1592.68,1588.09,1588.09,4139.0
2021-04-15 10:40:00,1589.37,1592.2,1588.22,1592.2,4226.0,1589.37,1592.2,1588.22,1592.2,4226.0
2021-04-15 10:50:00,1592.86,1595.17,1589.9,1595.17,5074.0,1592.86,1595.17,1589.9,1595.17,5074.0
2021-04-15 11:00:00,1594.97,1600.0,1594.66,1596.4,2127.0,1594.97,1600.0,1594.66,1596.4,2127.0
2021-04-15 11:10:00,1594.71,1595.71,1588.77,1590.35,4624.0,1594.71,1595.71,1588.77,1590.35,4624.0
2021-04-15 11:20:00,1589.88,1593.17,1587.52,1589.78,4543.0,1589.88,1593.17,1587.52,1589.78,4543.0
2021-04-15 11:30:00,1589.7,1592.0,1588.0,1591.18,9494.0,1589.7,1592.0,1588.0,1591.18,9494.0
2021-04-15 11:40:00,1589.91,1593.0,1589.31,1590.68,2751.0,1589.91,1593.0,1589.31,1590.68,2751.0
2021-04-15 11:50:00,1591.6,1594.82,1586.93,1590.25,2599.0,1591.6,1594.82,1586.93,1590.25,2599.0
2021-04-15 12:00:00,1590.0,1595.0,1589.07,1595.0,1503.0,1590.0,1595.0,1589.07,1595.0,1503.0
2021-04-15 12:10:00,1594.0,1594.0,1591.44,1591.44,1035.0,1594.0,1594.0,1591.44,1591.44,1035.0
2021-04-15 12:20:00,1591.9,1597.59,1590.5,1597.14,1800.0,1591.9,1597.59,1590.5,1597.14,1800.0
2021-04-15 12:30:00,1597.0,1603.6,1597.0,1603.6,5900.0,1597.0,1603.6,1597.0,1603.6,5900.0
2021-04-15 12:40:00,1601.0,1601.26,1598.98,1600.9,3221.0,1601.0,1601.26,1598.98,1600.9,3221.0
2021-04-15 12:50:00,1601.27,1604.34,1600.54,1600.54,1806.0,1601.27,1604.34,1600.54,1600.54,1806.0
2021-04-15 13:00:00,1600.6,1603.06,1600.5,1600.5,1600.0,1600.6,1603.06,1600.5,1600.5,1600.0
2021-04-15 13:10:00,1599.52,1600.21,1598.55,1599.62,2500.0,1599.52,1600.21,1598.55,1599.62,2500.0
2021-04-15 13:20:00,1596.5,1599.41,1595.39,1596.99,2309.0,1596.5,1599.41,1595.39,1596.99,2309.0
2021-04-15 13:30:00,1598.67,1603.17,1598.56,1600.91,1602.0,1598.67,1603.17,1598.56,1600.91,1602.0
2021-04-15 13:40:00,1601.59,1603.48,1599.05,1602.53,2960.0,1601.59,1603.48,1599.05,1602.53,2960.0
2021-04-15 13:50:00,1601.32,1602.86,1599.81,1601.8,2096.0,1601.32,1602.86,1599.81,1601.8,2096.0
2021-04-15 14:00:00,1602.0,1605.0,1600.47,1603.44,3104.0,1602.0,1605.0,1600.47,1603.44,3104.0
2021-04-15 14:10:00,1602.96,1603.45,1599.85,1600.54,2131.0,1602.96,1603.45,1599.85,1600.54,2131.0
2021-04-15 14:20:00,1603.4,1604.79,1601.45,1603.79,1195.0,1603.4,1604.79,1601.45,1603.79,1195.0
2021-04-15 14:30:00,1603.97,1604.53,1601.5,1601.63,1411.0,1603.97,1604.53,1601.5,1601.63,1411.0
2021-04-15 14:40:00,1601.47,1604.89,1599.74,1599.74,2440.0,1601.47,1604.89,1599.74,1599.74,2440.0
2021-04-15 14:50:00,1599.04,1601.49,1597.04,1597.48,2125.0,1599.04,1601.49,1597.04,1597.48,2125.0
2021-04-15 15:00:00,1597.44,1597.44,1591.67,1592.43,4505.0,1597.44,1597.44,1591.67,1592.43,4505.0
2021-04-15 15:10:00,1587.91,1591.29,1587.03,1591.29,5546.0,1587.91,1591.29,1587.03,1591.29,5546.0
2021-04-15 15:20:00,1591.48,1592.97,1587.83,1588.62,3300.0,1591.48,1592.97,1587.83,1588.62,3300.0
2021-04-15 15:30:00,1590.03,1597.74,1589.79,1597.72,4677.0,1590.03,1597.74,1589.79,1597.72,4677.0
2021-04-15 15:40:00,1595.87,1601.39,1593.45,1600.61,4577.0,1595.87,1601.39,1593.45,1600.61,4577.0
2021-04-15 15:50:00,1600.31,1601.11,1597.09,1598.54,12575.0,1600.31,1601.11,1597.09,1598.54,12575.0
2021-04-16 09:30:00,1602.0,1605.49,1580.01,1586.77,17325.0,1602.0,1605.49,1580.01,1586.77,17325.0
2021-04-16 09:40:00,1585.2,1587.68,1576.03,1582.21,5523.0,1585.2,1587.68,1576.03,1582.21,5523.0
2021-04-16 09:50:00,1578.94,1581.28,1571.03,1576.13,5294.0,1578.94,1581.28,1571.03,1576.13,5294.0
2021-04-16 10:00:00,1572.79,1583.03,1571.33,1581.73,5724.0,1572.79,1583.03,1571.33,1581.73,5724.0
2021-04-16 10:10:00,1587.27,1591.53,1582.28,1591.53,3731.0,1587.27,1591.53,1582.28,1591.53,3731.0
2021-04-16 10:20:00,1593.27,1597.38,1592.76,1593.05,4215.0,1593.27,1597.38,1592.76,1593.05,4215.0
2021-04-16 10:30:00,1594.75,1595.39,1583.42,1585.54,2730.0,1594.75,1595.39,1583.42,1585.54,2730.0
2021-04-16 10:40:00,1586.14,1598.11,1586.14,1595.63,5725.0,1586.14,1598.11,1586.14,1595.63,5725.0
2021-04-16 10:50:00,1598.42,1602.4,1597.72,1598.94,3909.0,1598.42,1602.4,1597.72,1598.94,3909.0
2021-04-16 11:00:00,1598.94,1605.12,1598.51,1603.61,7393.0,1598.94,1605.12,1598.51,1603.61,7393.0
2021-04-16 11:10:00,1605.56,1607.51,1602.63,1607.51,3434.0,1605.56,1607.51,1602.63,1607.51,3434.0
2021-04-16 11:20:00,1608.72,1613.38,1606.86,1608.17,5500.0,1608.72,1613.38,1606.86,1608.17,5500.0
2021-04-16 11:30:00,1607.01,1608.65,1602.49,1606.8,2208.0,1607.01,1608.65,1602.49,1606.8,2208.0
2021-04-16 11:40:00,1606.68,1606.69,1598.32,1599.56,2543.0,1606.68,1606.69,1598.32,1599.56,2543.0
2021-04-16 11:50:00,1599.44,1600.0,1595.2,1598.12,2200.0,1599.44,1600.0,1595.2,1598.12,2200.0
2021-04-16 12:00:00,1598.7,1599.91,1597.85,1598.15,2126.0,1598.7,1599.91,1597.85,1598.15,2126.0
2021-04-16 12:10:00,1598.13,1601.62,1597.85,1601.61,900.0,1598.13,1601.62,1597.85,1601.61,900.0
2021-04-16 12:20:00,1600.31,1600.31,1599.93,1599.93,881.0,1600.31,1600.31,1599.93,1599.93,881.0
2021-04-16 12:30:00,1600.57,1600.57,1594.94,1597.19,1871.0,1600.57,1600.57,1594.94,1597.19,1871.0
2021-04-16 12:40:00,1598.25,1601.08,1598.06,1601.08,700.0,1598.25,1601.08,1598.06,1601.08,700.0
2021-04-16 12:50:00,1600.29,1600.29,1598.2,1598.95,1550.0,1600.29,1600.29,1598.2,1598.95,1550.0
2021-04-16 13:00:00,1598.9,1600.19,1596.7,1596.7,3520.0,1598.9,1600.19,1596.7,1596.7,3520.0
2021-04-16 13:10:00,1597.0,1597.0,1592.67,1592.67,2610.0,1597.0,1597.0,1592.67,1592.67,2610.0
2021-04-16 13:20:00,1594.81,1594.81,1589.8,1592.17,1101.0,1594.81,1594.81,1589.8,1592.17,1101.0
2021-04-16 13:30:00,1591.53,1591.53,1588.45,1589.56,796.0,1591.53,1591.53,1588.45,1589.56,796.0
2021-04-16 13:40:00,1591.6,1592.82,1591.54,1592.54,1830.0,1591.6,1592.82,1591.54,1592.54,1830.0
2021-04-16 13:50:00,1592.16,1592.17,1591.25,1591.25,700.0,1592.16,1592.17,1591.25,1591.25,700.0
2021-04-16 14:00:00,1590.29,1593.38,1590.28,1591.45,1710.0,1590.29,1593.38,1590.28,1591.45,1710.0
2021-04-16 14:10:00,1591.89,1592.96,1589.57,1590.61,2934.0,1591.89,1592.96,1589.57,1590.61,2934.0
2021-04-16 14:20:00,1590.53,1590.53,1588.18,1590.01,2000.0,1590.53,1590.53,1588.18,1590.01,2000.0
2021-04-16 14:30:00,1590.72,1590.72,1590.25,1590.31,1805.0,1590.72,1590.72,1590.25,1590.31,1805.0
2021-04-16 14:40:00,1589.64,1589.64,1587.5,1587.5,910.0,1589.64,1589.64,1587.5,1587.5,910.0
2021-04-16 14:50:00,1587.54,1587.54,1585.42,1587.16,4879.0,1587.54,1587.54,1585.42,1587.16,4879.0
2021-04-16 15:00:00,1586.84,1588.09,1586.08,1587.72,1802.0,1586.84,1588.09,1586.08,1587.72,1802.0
2021-04-16 15:10:00,1587.84,1588.57,1585.18,1587.54,1819.0,1587.84,1588.57,1585.18,1587.54,1819.0
2021-04-16 15:20:00,1586.6,1590.72,1586.6,1588.61,3755.0,1586.6,1590.72,1586.6,1588.61,3755.0
2021-04-16 15:30:00,1588.61,1588.75,1586.56,1586.87,1828.0,1588.61,1588.75,1586.56,1586.87,1828.0
2021-04-16 15:40:00,1588.21,1589.97,1586.99,1589.5,6591.0,1588.21,1589.97,1586.99,1589.5,6591.0
2021-04-16 15:50:00,1589.71,1598.44,1589.71,1591.88,12633.0,1589.71,1598.44,1589.71,1591.88,12633.0
2021-04-19 09:30:00,1575.0,1588.88,1565.14,1585.86,9839.0,1575.0,1588.88,1565.14,1585.86,9839.0
2021-04-19 09:40:00,1585.86,1593.99,1583.43,1583.43,2700.0,1585.86,1593.99,1583.43,1583.43,2700.0
2021-04-19 09:50:00,1585.54,1585.54,1578.26,1582.55,1700.0,1585.54,1585.54,1578.26,1582.55,1700.0
2021-04-19 10:00:00,1583.47,1583.54,1568.06,1571.67,3300.0,1583.47,1583.54,1568.06,1571.67,3300.0
2021-04-19 10:10:00,1571.57,1571.57,1561.37,1564.22,5885.0,1571.57,1571.57,1561.37,1564.22,5885.0
2021-04-19 10:20:00,1565.69,1571.19,1563.41,1569.51,2736.0,1565.69,1571.19,1563.41,1569.51,2736.0
2021-04-19 10:30:00,1567.16,1567.51,1561.44,1563.36,2405.0,1567.16,1567.51,1561.44,1563.36,2405.0
2021-04-19 10:40:00,1561.43,1562.07,1541.5,1542.93,8159.0,1561.43,1562.07,1541.5,1542.93,8159.0
2021-04-19 10:50:00,1549.07,1567.04,1543.82,1557.37,2486.0,1549.07,1567.04,1543.82,1557.37,2486.0
2021-04-19 11:00:00,1559.38,1560.29,1544.61,1555.11,7400.0,1559.38,1560.29,1544.61,1555.11,7400.0
2021-04-19 11:10:00,1552.17,1557.64,1552.06,1553.72,1535.0,1552.17,1557.64,1552.06,1553.72,1535.0
2021-04-19 11:20:00,1557.94,1557.94,1551.11,1555.14,1100.0,1557.94,1557.94,1551.11,1555.14,1100.0
2021-04-19 11:30:00,1554.11,1554.43,1549.06,1550.2,3934.0,1554.11,1554.43,1549.06,1550.2,3934.0
2021-04-19 11:40:00,1552.44,1553.84,1547.0,1548.16,4181.0,1552.44,1553.84,1547.0,1548.16,4181.0
2021-04-19 11:50:00,1548.58,1552.88,1541.0,1545.95,10872.0,1548.58,1552.88,1541.0,1545.95,10872.0
2021-04-19 12:00:00,1548.72,1551.04,1542.24,1551.04,5642.0,1548.72,1551.04,1542.24,1551.04,5642.0
2021-04-19 12:10:00,1550.32,1550.32,1545.8,1545.8,3384.0,1550.32,1550.32,1545.8,1545.8,3384.0
2021-04-19 12:20:00,1548.33,1548.33,1542.43,1542.43,5890.0,1548.33,1548.33,1542.43,1542.43,5890.0
2021-04-19 12:30:00,1543.0,1543.0,1531.69,1536.79,8781.0,1543.0,1543.0,1531.69,1536.79,8781.0
2021-04-19 12:40:00,1535.22,1540.56,1535.16,1538.5,2858.0,1535.22,1540.56,1535.16,1538.5,2858.0
2021-04-19 12:50:00,1536.4,1545.96,1536.4,1544.0,1500.0,1536.4,1545.96,1536.4,1544.0,1500.0
2021-04-19 13:00:00,1544.52,1548.98,1544.52,1545.67,2540.0,1544.52,1548.98,1544.52,1545.67,2540.0
2021-04-19 13:10:00,1552.01,1557.05,1552.0,1556.02,1600.0,1552.01,1557.05,1552.0,1556.02,1600.0
2021-04-19 13:20:00,1556.0,1557.77,1555.0,1555.62,2400.0,1556.0,1557.77,1555.0,1555.62,2400.0
2021-04-19 13:30:00,1554.94,1566.02,1554.17,1564.51,3242.0,1554.94,1566.02,1554.17,1564.51,3242.0
2021-04-19 13:40:00,1562.88,1563.0,1561.74,1563.0,600.0,1562.88,1563.0,1561.74,1563.0,600.0
2021-04-19 13:50:00,1562.0,1563.0,1560.24,1561.15,1090.0,1562.0,1563.0,1560.24,1561.15,1090.0
2021-04-19 14:00:00,1560.11,1567.19,1560.11,1562.99,2401.0,1560.11,1567.19,1560.11,1562.99,2401.0
2021-04-19 14:10:00,1566.79,1566.79,1562.64,1564.37,749.0,1566.79,1566.79,1562.64,1564.37,749.0
2021-04-19 14:20:00,1566.85,1567.81,1566.02,1566.52,2010.0,1566.85,1567.81,1566.02,1566.52,2010.0
2021-04-19 14:30:00,1566.99,1566.99,1560.56,1560.56,1566.0,1566.99,1566.99,1560.56,1560.56,1566.0
2021-04-19 14:40:00,1562.0,1564.85,1561.11,1561.71,2368.0,1562.0,1564.85,1561.11,1561.71,2368.0
2021-04-19 14:50:00,1561.41,1565.53,1561.41,1563.69,1395.0,1561.41,1565.53,1561.41,1563.69,1395.0
2021-04-19 15:00:00,1563.96,1565.82,1560.22,1560.23,1975.0,1563.96,1565.82,1560.22,1560.23,1975.0
2021-04-19 15:10:00,1561.47,1563.25,1559.28,1559.41,5483.0,1561.47,1563.25,1559.28,1559.41,5483.0
2021-04-19 15:20:00,1559.88,1563.7,1558.63,1561.0,2262.0,1559.88,1563.7,1558.63,1561.0,2262.0
2021-04-19 15:30:00,1562.77,1565.76,1560.0,1565.76,1900.0,1562.77,1565.76,1560.0,1565.76,1900.0
2021-04-19 15:40:00,1562.12,1562.12,1558.74,1560.5,2435.0,1562.12,1562.12,1558.74,1560.5,2435.0
2021-04-19 15:50:00,1563.39,1573.09,1560.34,1571.82,14389.0,1563.39,1573.09,1560.34,1571.82,14389.0
2021-04-20 09:30:00,1560.06,1564.87,1541.78,1552.32,8273.0,1560.06,1564.87,1541.78,1552.32,8273.0
2021-04-20 09:40:00,1556.46,1563.64,1548.01,1563.49,3777.0,1556.46,1563.64,1548.01,1563.49,3777.0
2021-04-20 09:50:00,1563.75,1567.09,1560.0,1563.84,1284.0,1563.75,1567.09,1560.0,1563.84,1284.0
2021-04-20 10:00:00,1560.77,1561.63,1552.29,1557.73,2544.0,1560.77,1561.63,1552.29,1557.73,2544.0
2021-04-20 10:10:00,1556.16,1558.22,1552.97,1554.8,2700.0,1556.16,1558.22,1552.97,1554.8,2700.0
2021-04-20 10:20:00,1552.46,1554.49,1547.92,1551.72,4684.0,1552.46,1554.49,1547.92,1551.72,4684.0
2021-04-20 10:30:00,1551.43,1551.43,1543.46,1543.61,4600.0,1551.43,1551.43,1543.46,1543.61,4600.0
2021-04-20 10:40:00,1543.37,1543.37,1527.67,1531.35,12656.0,1543.37,1543.37,1527.67,1531.35,12656.0
2021-04-20 10:50:00,1532.79,1536.78,1529.13,1532.71,4244.0,1532.79,1536.78,1529.13,1532.71,4244.0
2021-04-20 11:00:00,1533.64,1534.92,1529.15,1532.27,3300.0,1533.64,1534.92,1529.15,1532.27,3300.0
2021-04-20 11:10:00,1534.0,1534.0,1513.39,1516.79,5145.0,1534.0,1534.0,1513.39,1516.79,5145.0
2021-04-20 11:20:00,1517.0,1517.12,1510.0,1512.08,6796.0,1517.0,1517.12,1510.0,1512.08,6796.0
2021-04-20 11:30:00,1516.05,1516.05,1506.47,1512.9,3781.0,1516.05,1516.05,1506.47,1512.9,3781.0
2021-04-20 11:40:00,1514.4,1518.9,1511.79,1518.89,7875.0,1514.4,1518.9,1511.79,1518.89,7875.0
2021-04-20 11:50:00,1519.0,1519.36,1511.02,1514.0,14988.0,1519.0,1519.36,1511.02,1514.0,14988.0
2021-04-20 12:00:00,1514.22,1515.75,1512.7,1513.76,4167.0,1514.22,1515.75,1512.7,1513.76,4167.0
2021-04-20 12:10:00,1514.02,1521.26,1514.02,1518.5,4900.0,1514.02,1521.26,1514.02,1518.5,4900.0
2021-04-20 12:20:00,1519.71,1520.6,1517.42,1520.04,4000.0,1519.71,1520.6,1517.42,1520.04,4000.0
2021-04-20 12:30:00,1518.63,1519.16,1513.3,1515.91,3385.0,1518.63,1519.16,1513.3,1515.91,3385.0
2021-04-20 12:40:00,1514.12,1514.12,1508.31,1512.29,3939.0,1514.12,1514.12,1508.31,1512.29,3939.0
2021-04-20 12:50:00,1513.94,1515.23,1510.11,1510.11,2511.0,1513.94,1515.23,1510.11,1510.11,2511.0
2021-04-20 13:00:00,1511.16,1512.94,1510.18,1512.08,1700.0,1511.16,1512.94,1510.18,1512.08,1700.0
2021-04-20 13:10:00,1512.17,1515.37,1512.17,1515.31,1601.0,1512.17,1515.37,1512.17,1515.31,1601.0
2021-04-20 13:20:00,1514.7,1516.51,1510.85,1514.87,8638.0,1514.7,1516.51,1510.85,1514.87,8638.0
2021-04-20 13:30:00,1515.67,1524.32,1515.67,1524.32,15982.0,1515.67,1524.32,1515.67,1524.32,15982.0
2021-04-20 13:40:00,1524.28,1529.26,1523.35,1523.44,4256.0,1524.28,1529.26,1523.35,1523.44,4256.0
2021-04-20 13:50:00,1524.44,1527.66,1523.69,1527.66,3041.0,1524.44,1527.66,1523.69,1527.66,3041.0
2021-04-20 14:00:00,1526.66,1527.27,1524.25,1527.27,1800.0,1526.66,1527.27,1524.25,1527.27,1800.0
2021-04-20 14:10:00,1527.4,1527.81,1525.91,1526.35,2305.0,1527.4,1527.81,1525.91,1526.35,2305.0
2021-04-20 14:20:00,1524.75,1524.91,1518.46,1520.0,1600.0,1524.75,1524.91,1518.46,1520.0,1600.0
2021-04-20 14:30:00,1519.85,1519.85,1517.33,1518.78,1300.0,1519.85,1519.85,1517.33,1518.78,1300.0
2021-04-20 14:40:00,1519.84,1522.73,1519.84,1521.5,2100.0,1519.84,1522.73,1519.84,1521.5,2100.0
2021-04-20 14:50:00,1521.88,1521.88,1517.46,1518.74,1400.0,1521.88,1521.88,1517.46,1518.74,1400.0
2021-04-20 15:00:00,1520.69,1523.15,1518.03,1520.09,2031.0,1520.69,1523.15,1518.03,1520.09,2031.0
2021-04-20 15:10:00,1521.31,1521.72,1517.68,1519.39,6907.0,1521.31,1521.72,1517.68,1519.39,6907.0
2021-04-20 15:20:00,1519.37,1521.03,1519.37,1520.0,1200.0,1519.37,1521.03,1519.37,1520.0,1200.0
2021-04-20 15:30:00,1521.35,1528.52,1521.35,1526.48,2529.0,1521.35,1528.52,1521.35,1526.48,2529.0
2021-04-20 15:40:00,1527.45,1530.0,1525.99,1526.78,4300.0,1527.45,1530.0,1525.99,1526.78,4300.0
2021-04-20 15:50:00,1529.2,1535.92,1526.69,1530.68,20184.0,1529.2,1535.92,1526.69,1530.68,20184.0
2021-04-21 09:30:00,1514.34,1531.0,1514.34,1521.56,5232.0,1514.34,1531.0,1514.34,1521.56,5232.0
2021-04-21 09:40:00,1518.21,1543.11,1518.17,1538.41,7100.0,1518.21,1543.11,1518.17,1538.41,7100.0
2021-04-21 09:50:00,1539.33,1540.6,1534.24,1536.39,3544.0,1539.33,1540.6,1534.24,1536.39,3544.0
2021-04-21 10:00:00,1539.35,1542.4,1538.18,1540.99,1400.0,1539.35,1542.4,1538.18,1540.99,1400.0
2021-04-21 10:10:00,1542.73,1547.0,1539.23,1546.59,3100.0,1542.73,1547.0,1539.23,1546.59,3100.0
2021-04-21 10:20:00,1545.91,1556.89,1545.91,1556.89,3049.0,1545.91,1556.89,1545.91,1556.89,3049.0
2021-04-21 10:30:00,1564.66,1564.66,1554.42,1555.86,6854.0,1564.66,1564.66,1554.42,1555.86,6854.0
2021-04-21 10:40:00,1555.02,1562.51,1555.02,1559.79,2212.0,1555.02,1562.51,1555.02,1559.79,2212.0
2021-04-21 10:50:00,1557.74,1558.29,1554.13,1554.69,1900.0,1557.74,1558.29,1554.13,1554.69,1900.0
2021-04-21 11:00:00,1555.16,1557.1,1552.17,1553.99,921.0,1555.16,1557.1,1552.17,1553.99,921.0
2021-04-21 11:10:00,1554.45,1556.01,1554.45,1554.47,300.0,1554.45,1556.01,1554.45,1554.47,300.0
2021-04-21 11:20:00,1562.95,1562.95,1561.5,1561.5,322.0,1562.95,1562.95,1561.5,1561.5,322.0
2021-04-21 11:30:00,1561.58,1567.49,1561.57,1562.55,2598.0,1561.58,1567.49,1561.57,1562.55,2598.0
2021-04-21 11:40:00,1562.53,1566.86,1562.0,1565.48,3397.0,1562.53,1566.86,1562.0,1565.48,3397.0
2021-04-21 11:50:00,1566.51,1570.83,1563.97,1570.83,4872.0,1566.51,1570.83,1563.97,1570.83,4872.0
2021-04-21 12:00:00,1569.54,1569.83,1567.94,1567.94,800.0,1569.54,1569.83,1567.94,1567.94,800.0
2021-04-21 12:10:00,1567.43,1568.08,1561.74,1567.11,2722.0,1567.43,1568.08,1561.74,1567.11,2722.0
2021-04-21 12:20:00,1568.24,1570.2,1566.29,1566.29,6133.0,1568.24,1570.2,1566.29,1566.29,6133.0
2021-04-21 12:30:00,1566.74,1570.0,1566.62,1570.0,2618.0,1566.74,1570.0,1566.62,1570.0,2618.0
2021-04-21 12:40:00,1569.22,1569.22,1564.25,1564.26,951.0,1569.22,1569.22,1564.25,1564.26,951.0
2021-04-21 12:50:00,1564.0,1564.13,1559.33,1559.34,1707.0,1564.0,1564.13,1559.33,1559.34,1707.0
2021-04-21 13:00:00,1561.72,1561.72,1561.72,1561.72,100.0,1561.72,1561.72,1561.72,1561.72,100.0
2021-04-21 13:10:00,1564.55,1566.36,1564.55,1566.36,300.0,1564.55,1566.36,1564.55,1566.36,300.0
2021-04-21 13:20:00,1566.88,1568.06,1563.63,1568.06,8840.0,1566.88,1568.06,1563.63,1568.06,8840.0
2021-04-21 13:30:00,1566.55,1569.95,1566.54,1566.94,1200.0,1566.55,1569.95,1566.54,1566.94,1200.0
2021-04-21 13:40:00,1565.42,1566.33,1564.07,1565.0,1400.0,1565.42,1566.33,1564.07,1565.0,1400.0
2021-04-21 13:50:00,1566.05,1570.0,1566.05,1569.08,6544.0,1566.05,1570.0,1566.05,1569.08,6544.0
2021-04-21 14:00:00,1570.44,1571.75,1567.83,1569.94,1251.0,1570.44,1571.75,1567.83,1569.94,1251.0
2021-04-21 14:10:00,1568.03,1568.58,1566.22,1566.41,800.0,1568.03,1568.58,1566.22,1566.41,800.0
2021-04-21 14:20:00,1569.98,1569.98,1567.04,1567.05,514.0,1569.98,1569.98,1567.04,1567.05,514.0
2021-04-21 14:30:00,1568.95,1570.72,1567.24,1568.61,2100.0,1568.95,1570.72,1567.24,1568.61,2100.0
2021-04-21 14:40:00,1567.24,1567.44,1565.0,1566.0,2885.0,1567.24,1567.44,1565.0,1566.0,2885.0
2021-04-21 14:50:00,1566.14,1568.78,1565.96,1567.51,800.0,1566.14,1568.78,1565.96,1567.51,800.0
2021-04-21 15:00:00,1567.99,1571.27,1567.99,1569.87,5695.0,1567.99,1571.27,1567.99,1569.87,5695.0
2021-04-21 15:10:00,1571.0,1571.0,1569.48,1569.48,946.0,1571.0,1571.0,1569.48,1569.48,946.0
2021-04-21 15:20:00,1569.0,1569.21,1566.87,1567.39,735.0,1569.0,1569.21,1566.87,1567.39,735.0
2021-04-21 15:30:00,1567.25,1571.63,1567.14,1571.63,4458.0,1567.25,1571.63,1567.14,1571.63,4458.0
2021-04-21 15:40:00,1570.22,1577.46,1570.22,1577.46,6346.0,1570.22,1577.46,1570.22,1577.46,6346.0
2021-04-21 15:50:00,1576.39,1578.57,1574.51,1575.82,12039.0,1576.39,1578.57,1574.51,1575.82,12039.0
2021-04-22 09:30:00,1569.66,1577.6,1557.37,1572.55,9408.0,1569.66,1577.6,1557.37,1572.55,9408.0
2021-04-22 09:40:00,1574.76,1574.76,1564.03,1566.44,9408.0,1574.76,1574.76,1564.03,1566.44,9408.0
2021-04-22 09:50:00,1568.25,1574.0,1562.99,1573.94,3194.0,1568.25,1574.0,1562.99,1573.94,3194.0
2021-04-22 10:00:00,1571.1,1575.23,1568.6,1573.85,3847.0,1571.1,1575.23,1568.6,1573.85,3847.0
2021-04-22 10:10:00,1574.81,1574.81,1571.13,1573.2,1400.0,1574.81,1574.81,1571.13,1573.2,1400.0
2021-04-22 10:20:00,1575.69,1586.76,1574.78,1586.75,4239.0,1575.69,1586.76,1574.78,1586.75,4239.0
2021-04-22 10:30:00,1586.23,1589.75,1585.61,1588.06,8900.0,1586.23,1589.75,1585.61,1588.06,8900.0
2021-04-22 10:40:00,1588.06,1591.56,1586.87,1589.7,2708.0,1588.06,1591.56,1586.87,1589.7,2708.0
2021-04-22 10:50:00,1591.04,1592.57,1584.43,1585.45,4186.0,1591.04,1592.57,1584.43,1585.45,4186.0
2021-04-22 11:00:00,1582.75,1587.33,1579.0,1583.19,4030.0,1582.75,1587.33,1579.0,1583.19,4030.0
2021-04-22 11:10:00,1582.91,1582.92,1572.31,1572.31,2505.0,1582.91,1582.92,1572.31,1572.31,2505.0
2021-04-22 11:20:00,1576.51,1578.56,1574.0,1578.56,1600.0,1576.51,1578.56,1574.0,1578.56,1600.0
2021-04-22 11:30:00,1575.87,1581.77,1574.64,1581.77,3406.0,1575.87,1581.77,1574.64,1581.77,3406.0
2021-04-22 11:40:00,1581.0,1583.01,1579.45,1582.05,1100.0,1581.0,1583.01,1579.45,1582.05,1100.0
2021-04-22 11:50:00,1583.34,1585.57,1581.64,1582.0,1700.0,1583.34,1585.57,1581.64,1582.0,1700.0
2021-04-22 12:00:00,1581.07,1586.15,1579.61,1579.61,4200.0,1581.07,1586.15,1579.61,1579.61,4200.0
2021-04-22 12:10:00,1581.78,1583.44,1580.64,1580.71,3300.0,1581.78,1583.44,1580.64,1580.71,3300.0
2021-04-22 12:20:00,1583.64,1586.47,1583.52,1585.72,866.0,1583.64,1586.47,1583.52,1585.72,866.0
2021-04-22 12:30:00,1586.32,1588.37,1585.14,1588.37,1600.0,1586.32,1588.37,1585.14,1588.37,1600.0
2021-04-22 12:40:00,1586.0,1588.61,1585.76,1588.6,1000.0,1586.0,1588.61,1585.76,1588.6,1000.0
2021-04-22 12:50:00,1587.97,1590.0,1587.06,1588.95,2056.0,1587.97,1590.0,1587.06,1588.95,2056.0
2021-04-22 13:00:00,1588.99,1590.8,1582.43,1585.36,4706.0,1588.99,1590.8,1582.43,1585.36,4706.0
2021-04-22 13:10:00,1581.44,1583.5,1566.64,1566.64,8968.0,1581.44,1583.5,1566.64,1566.64,8968.0
2021-04-22 13:20:00,1567.81,1576.22,1566.0,1573.77,4241.0,1567.81,1576.22,1566.0,1573.77,4241.0
2021-04-22 13:30:00,1573.78,1575.63,1567.49,1570.3,1905.0,1573.78,1575.63,1567.49,1570.3,1905.0
2021-04-22 13:40:00,1565.17,1570.8,1560.0,1566.7,6870.0,1565.17,1570.8,1560.0,1566.7,6870.0
2021-04-22 13:50:00,1565.01,1568.61,1548.07,1557.75,3629.0,1565.01,1568.61,1548.07,1557.75,3629.0
2021-04-22 14:00:00,1554.01,1557.41,1548.95,1555.5,3301.0,1554.01,1557.41,1548.95,1555.5,3301.0
2021-04-22 14:10:00,1558.49,1566.62,1555.57,1555.57,2939.0,1558.49,1566.62,1555.57,1555.57,2939.0
2021-04-22 14:20:00,1565.27,1568.53,1558.6,1568.53,2200.0,1565.27,1568.53,1558.6,1568.53,2200.0
2021-04-22 14:30:00,1566.85,1570.82,1566.39,1570.82,3950.0,1566.85,1570.82,1566.39,1570.82,3950.0
2021-04-22 14:40:00,1569.4,1573.95,1564.96,1571.46,5509.0,1569.4,1573.95,1564.96,1571.46,5509.0
2021-04-22 14:50:00,1569.35,1569.85,1564.49,1566.53,2214.0,1569.35,1569.85,1564.49,1566.53,2214.0
2021-04-22 15:00:00,1570.33,1571.54,1560.02,1560.02,2100.0,1570.33,1571.54,1560.02,1560.02,2100.0
2021-04-22 15:10:00,1559.31,1563.77,1557.45,1559.42,2527.0,1559.31,1563.77,1557.45,1559.42,2527.0
2021-04-22 15:20:00,1561.9,1561.91,1556.46,1558.72,3391.0,1561.9,1561.91,1556.46,1558.72,3391.0
2021-04-22 15:30:00,1559.63,1565.4,1559.63,1560.52,2500.0,1559.63,1565.4,1559.63,1560.52,2500.0
2021-04-22 15:40:00,1561.19,1561.26,1557.47,1560.07,2000.0,1561.19,1561.26,1557.47,1560.07,2000.0
2021-04-22 15:50:00,1560.09,1563.46,1558.77,1563.46,5689.0,1560.09,1563.46,1558.77,1563.46,5689.0
2021-04-23 09:30:00,1580.31,1591.04,1577.23,1590.51,7943.0,1580.31,1591.04,1577.23,1590.51,7943.0
2021-04-23 09:40:00,1591.94,1592.0,1573.95,1577.1,3804.0,1591.94,1592.0,1573.95,1577.1,3804.0
2021-04-23 09:50:00,1577.87,1578.65,1574.01,1576.11,3900.0,1577.87,1578.65,1574.01,1576.11,3900.0
2021-04-23 10:00:00,1578.84,1588.52,1577.97,1585.72,2354.0,1578.84,1588.52,1577.97,1585.72,2354.0
2021-04-23 10:10:00,1589.48,1593.06,1588.5,1590.08,2132.0,1589.48,1593.06,1588.5,1590.08,2132.0
2021-04-23 10:20:00,1587.37,1590.87,1583.44,1586.16,2640.0,1587.37,1590.87,1583.44,1586.16,2640.0
2021-04-23 10:30:00,1583.0,1589.87,1581.68,1589.31,1371.0,1583.0,1589.87,1581.68,1589.31,1371.0
2021-04-23 10:40:00,1587.51,1587.51,1577.98,1578.3,1884.0,1587.51,1587.51,1577.98,1578.3,1884.0
2021-04-23 10:50:00,1579.73,1581.67,1579.07,1580.81,1000.0,1579.73,1581.67,1579.07,1580.81,1000.0
2021-04-23 11:00:00,1578.09,1580.3,1577.72,1580.3,2094.0,1578.09,1580.3,1577.72,1580.3,2094.0
2021-04-23 11:10:00,1582.52,1582.52,1579.98,1581.17,400.0,1582.52,1582.52,1579.98,1581.17,400.0
2021-04-23 11:20:00,1583.5,1590.93,1582.64,1590.0,1700.0,1583.5,1590.93,1582.64,1590.0,1700.0
2021-04-23 11:30:00,1581.72,1594.07,1581.72,1594.07,800.0,1581.72,1594.07,1581.72,1594.07,800.0
2021-04-23 11:40:00,1594.01,1597.1,1593.3,1593.3,2400.0,1594.01,1597.1,1593.3,1593.3,2400.0
2021-04-23 11:50:00,1596.25,1596.25,1593.2,1594.88,825.0,1596.25,1596.25,1593.2,1594.88,825.0
2021-04-23 12:00:00,1594.96,1598.11,1594.96,1598.11,2121.0,1594.96,1598.11,1594.96,1598.11,2121.0
2021-04-23 12:10:00,1597.5,1597.5,1594.78,1595.84,2729.0,1597.5,1597.5,1594.78,1595.84,2729.0
2021-04-23 12:20:00,1595.77,1595.77,1593.13,1593.56,1792.0,1595.77,1595.77,1593.13,1593.56,1792.0
2021-04-23 12:30:00,1594.62,1595.97,1594.48,1595.18,1700.0,1594.62,1595.97,1594.48,1595.18,1700.0
2021-04-23 12:40:00,1597.28,1600.0,1596.88,1598.49,3850.0,1597.28,1600.0,1596.88,1598.49,3850.0
2021-04-23 12:50:00,1600.22,1601.14,1599.24,1599.36,725.0,1600.22,1601.14,1599.24,1599.36,725.0
2021-04-23 13:00:00,1599.72,1602.56,1598.58,1602.07,1936.0,1599.72,1602.56,1598.58,1602.07,1936.0
2021-04-23 13:10:00,1603.16,1606.18,1603.16,1605.05,1606.0,1603.16,1606.18,1603.16,1605.05,1606.0
2021-04-23 13:20:00,1604.99,1606.53,1603.78,1605.46,1500.0,1604.99,1606.53,1603.78,1605.46,1500.0
2021-04-23 13:30:00,1606.29,1612.0,1606.23,1611.0,2351.0,1606.29,1612.0,1606.23,1611.0,2351.0
2021-04-23 13:40:00,1613.78,1614.09,1610.27,1610.48,2805.0,1613.78,1614.09,1610.27,1610.48,2805.0
2021-04-23 13:50:00,1611.03,1613.0,1608.12,1611.87,2800.0,1611.03,1613.0,1608.12,1611.87,2800.0
2021-04-23 14:00:00,1612.76,1613.72,1610.83,1610.84,4564.0,1612.76,1613.72,1610.83,1610.84,4564.0
2021-04-23 14:10:00,1610.51,1611.31,1604.21,1604.21,2300.0,1610.51,1611.31,1604.21,1604.21,2300.0
2021-04-23 14:20:00,1605.0,1608.69,1603.23,1608.69,2099.0,1605.0,1608.69,1603.23,1608.69,2099.0
2021-04-23 14:30:00,1608.83,1609.5,1607.64,1607.91,2700.0,1608.83,1609.5,1607.64,1607.91,2700.0
2021-04-23 14:40:00,1606.86,1609.95,1606.74,1609.37,4017.0,1606.86,1609.95,1606.74,1609.37,4017.0
2021-04-23 14:50:00,1608.4,1611.0,1607.92,1610.0,1821.0,1608.4,1611.0,1607.92,1610.0,1821.0
2021-04-23 15:00:00,1609.46,1611.13,1607.73,1611.13,2757.0,1609.46,1611.13,1607.73,1611.13,2757.0
2021-04-23 15:10:00,1610.91,1611.32,1608.46,1611.32,1700.0,1610.91,1611.32,1608.46,1611.32,1700.0
2021-04-23 15:20:00,1610.62,1611.9,1607.84,1610.51,2070.0,1610.62,1611.9,1607.84,1610.51,2070.0
2021-04-23 15:30:00,1609.55,1610.04,1607.46,1608.48,2838.0,1609.55,1610.04,1607.46,1608.48,2838.0
2021-04-23 15:40:00,1607.88,1607.88,1601.05,1603.01,5669.0,1607.88,1607.88,1601.05,1603.01,5669.0
2021-04-23 15:50:00,1602.19,1603.0,1599.53,1600.53,12494.0,1602.19,1603.0,1599.53,1600.53,12494.0
2021-04-26 09:30:00,1594.75,1608.0,1585.05,1585.84,15720.0,1594.75,1608.0,1585.05,1585.84,15720.0
2021-04-26 09:40:00,1586.53,1593.29,1583.26,1583.39,12221.0,1586.53,1593.29,1583.26,1583.39,12221.0
2021-04-26 09:50:00,1582.05,1583.15,1570.46,1580.31,4997.0,1582.05,1583.15,1570.46,1580.31,4997.0
2021-04-26 10:00:00,1580.26,1588.13,1579.65,1585.77,4082.0,1580.26,1588.13,1579.65,1585.77,4082.0
2021-04-26 10:10:00,1587.86,1587.86,1581.86,1583.3,1200.0,1587.86,1587.86,1581.86,1583.3,1200.0
2021-04-26 10:20:00,1584.95,1586.46,1583.85,1585.0,1100.0,1584.95,1586.46,1583.85,1585.0,1100.0
2021-04-26 10:30:00,1587.35,1589.31,1584.87,1589.31,900.0,1587.35,1589.31,1584.87,1589.31,900.0
2021-04-26 10:40:00,1589.45,1589.89,1580.0,1580.0,4639.0,1589.45,1589.89,1580.0,1580.0,4639.0
2021-04-26 10:50:00,1578.0,1583.88,1578.0,1582.63,2370.0,1578.0,1583.88,1578.0,1582.63,2370.0
2021-04-26 11:00:00,1584.0,1585.16,1578.07,1579.64,4135.0,1584.0,1585.16,1578.07,1579.64,4135.0
2021-04-26 11:10:00,1581.59,1585.84,1581.59,1585.0,1270.0,1581.59,1585.84,1581.59,1585.0,1270.0
2021-04-26 11:20:00,1585.66,1587.01,1585.66,1587.01,200.0,1585.66,1587.01,1585.66,1587.01,200.0
2021-04-26 11:30:00,1586.23,1589.7,1586.23,1589.7,2014.0,1586.23,1589.7,1586.23,1589.7,2014.0
2021-04-26 11:40:00,1588.13,1588.13,1584.11,1584.12,1637.0,1588.13,1588.13,1584.11,1584.12,1637.0
2021-04-26 11:50:00,1585.32,1585.32,1582.79,1582.8,211.0,1585.32,1585.32,1582.79,1582.8,211.0
2021-04-26 12:00:00,1584.7,1588.14,1584.69,1587.89,500.0,1584.7,1588.14,1584.69,1587.89,500.0
2021-04-26 12:10:00,1588.23,1588.99,1585.5,1588.39,1400.0,1588.23,1588.99,1585.5,1588.39,1400.0
2021-04-26 12:20:00,1590.0,1599.35,1589.41,1598.03,6580.0,1590.0,1599.35,1589.41,1598.03,6580.0
2021-04-26 12:30:00,1597.78,1602.39,1597.71,1600.23,3431.0,1597.78,1602.39,1597.71,1600.23,3431.0
2021-04-26 12:40:00,1601.0,1601.82,1599.62,1600.85,2319.0,1601.0,1601.82,1599.62,1600.85,2319.0
2021-04-26 12:50:00,1600.61,1605.17,1600.11,1603.79,3129.0,1600.61,1605.17,1600.11,1603.79,3129.0
2021-04-26 13:00:00,1605.04,1610.0,1605.04,1609.59,755.0,1605.04,1610.0,1605.04,1609.59,755.0
2021-04-26 13:10:00,1610.0,1611.5,1606.22,1606.22,2376.0,1610.0,1611.5,1606.22,1606.22,2376.0
2021-04-26 13:20:00,1605.87,1609.72,1605.45,1609.5,1984.0,1605.87,1609.72,1605.45,1609.5,1984.0
2021-04-26 13:30:00,1611.0,1614.0,1610.36,1612.65,2333.0,1611.0,1614.0,1610.36,1612.65,2333.0
2021-04-26 13:40:00,1611.0,1612.65,1608.59,1608.59,1420.0,1611.0,1612.65,1608.59,1608.59,1420.0
2021-04-26 13:50:00,1609.1,1609.1,1604.21,1604.22,1093.0,1609.1,1609.1,1604.21,1604.22,1093.0
2021-04-26 14:00:00,1606.13,1608.89,1604.72,1607.07,2400.0,1606.13,1608.89,1604.72,1607.07,2400.0
2021-04-26 14:10:00,1606.74,1607.99,1606.37,1606.84,1200.0,1606.74,1607.99,1606.37,1606.84,1200.0
2021-04-26 14:20:00,1607.73,1607.74,1606.84,1607.02,500.0,1607.73,1607.74,1606.84,1607.02,500.0
2021-04-26 14:30:00,1605.98,1607.26,1603.94,1605.82,2500.0,1605.98,1607.26,1603.94,1605.82,2500.0
2021-04-26 14:40:00,1606.62,1611.64,1606.58,1611.48,1400.0,1606.62,1611.64,1606.58,1611.48,1400.0
2021-04-26 14:50:00,1611.33,1611.72,1610.31,1610.32,900.0,1611.33,1611.72,1610.31,1610.32,900.0
2021-04-26 15:00:00,1609.46,1610.68,1609.14,1610.68,1400.0,1609.46,1610.68,1609.14,1610.68,1400.0
2021-04-26 15:10:00,1609.66,1611.74,1608.0,1609.69,1619.0,1609.66,1611.74,1608.0,1609.69,1619.0
2021-04-26 15:20:00,1611.9,1612.65,1609.74,1611.09,3501.0,1611.9,1612.65,1609.74,1611.09,3501.0
2021-04-26 15:30:00,1608.92,1612.87,1608.51,1611.94,4094.0,1608.92,1612.87,1608.51,1611.94,4094.0
2021-04-26 15:40:00,1611.07,1615.8,1611.07,1613.83,4456.0,1611.07,1615.8,1611.07,1613.83,4456.0
2021-04-26 15:50:00,1617.0,1624.68,1615.84,1623.0,25485.0,1617.0,1624.68,1615.84,1623.0,25485.0
2021-04-27 09:30:00,1635.0,1649.91,1632.29,1642.32,16742.0,1635.0,1649.91,1632.29,1642.32,16742.0
2021-04-27 09:40:00,1638.43,1640.31,1633.04,1635.99,15232.0,1638.43,1640.31,1633.04,1635.99,15232.0
2021-04-27 09:50:00,1637.0,1641.13,1635.02,1636.59,5966.0,1637.0,1641.13,1635.02,1636.59,5966.0
2021-04-27 10:00:00,1635.3,1642.0,1630.76,1640.72,16726.0,1635.3,1642.0,1630.76,1640.72,16726.0
2021-04-27 10:10:00,1639.34,1642.04,1634.21,1637.11,4997.0,1639.34,1642.04,1634.21,1637.11,4997.0
2021-04-27 10:20:00,1631.71,1636.17,1628.77,1635.95,2719.0,1631.71,1636.17,1628.77,1635.95,2719.0
2021-04-27 10:30:00,1637.11,1638.81,1628.27,1632.44,1500.0,1637.11,1638.81,1628.27,1632.44,1500.0
2021-04-27 10:40:00,1631.34,1633.37,1629.73,1633.05,2000.0,1631.34,1633.37,1629.73,1633.05,2000.0
2021-04-27 10:50:00,1632.0,1636.13,1631.24,1631.97,1800.0,1632.0,1636.13,1631.24,1631.97,1800.0
2021-04-27 11:00:00,1631.4,1632.97,1630.51,1632.97,1750.0,1631.4,1632.97,1630.51,1632.97,1750.0
2021-04-27 11:10:00,1634.17,1642.35,1633.36,1642.35,4918.0,1634.17,1642.35,1633.36,1642.35,4918.0
2021-04-27 11:20:00,1642.49,1646.73,1641.09,1644.17,4200.0,1642.49,1646.73,1641.09,1644.17,4200.0
2021-04-27 11:30:00,1645.97,1646.12,1644.0,1645.3,2200.0,1645.97,1646.12,1644.0,1645.3,2200.0
2021-04-27 11:40:00,1645.51,1645.51,1637.02,1637.03,4400.0,1645.51,1645.51,1637.02,1637.03,4400.0
2021-04-27 11:50:00,1636.65,1640.33,1636.65,1637.83,803.0,1636.65,1640.33,1636.65,1637.83,803.0
2021-04-27 12:00:00,1636.01,1639.25,1636.01,1638.11,900.0,1636.01,1639.25,1636.01,1638.11,900.0
2021-04-27 12:10:00,1634.44,1634.44,1629.86,1633.61,2200.0,1634.44,1634.44,1629.86,1633.61,2200.0
2021-04-27 12:20:00,1630.0,1634.4,1630.0,1634.4,400.0,1630.0,1634.4,1630.0,1634.4,400.0
2021-04-27 12:30:00,1632.25,1632.46,1629.29,1629.29,905.0,1632.25,1632.46,1629.29,1629.29,905.0
2021-04-27 12:40:00,1632.14,1632.14,1625.48,1625.48,2100.0,1632.14,1632.14,1625.48,1625.48,2100.0
2021-04-27 12:50:00,1626.04,1627.3,1623.47,1624.19,1400.0,1626.04,1627.3,1623.47,1624.19,1400.0
2021-04-27 13:00:00,1624.65,1627.04,1624.52,1627.04,800.0,1624.65,1627.04,1624.52,1627.04,800.0
2021-04-27 13:10:00,1623.66,1623.66,1619.84,1621.54,3428.0,1623.66,1623.66,1619.84,1621.54,3428.0
2021-04-27 13:20:00,1621.7,1623.13,1618.89,1621.64,1934.0,1621.7,1623.13,1618.89,1621.64,1934.0
2021-04-27 13:30:00,1621.72,1621.72,1620.31,1620.31,1538.0,1621.72,1621.72,1620.31,1620.31,1538.0
2021-04-27 13:40:00,1620.17,1621.35,1617.74,1618.15,1352.0,1620.17,1621.35,1617.74,1618.15,1352.0
2021-04-27 13:50:00,1618.47,1618.47,1615.86,1617.19,723.0,1618.47,1618.47,1615.86,1617.19,723.0
2021-04-27 14:00:00,1615.7,1615.7,1610.59,1615.68,1300.0,1615.7,1615.7,1610.59,1615.68,1300.0
2021-04-27 14:10:00,1610.35,1615.42,1610.35,1615.42,800.0,1610.35,1615.42,1610.35,1615.42,800.0
2021-04-27 14:20:00,1615.12,1615.25,1611.02,1611.02,1500.0,1615.12,1615.25,1611.02,1611.02,1500.0
2021-04-27 14:30:00,1611.61,1612.88,1610.0,1611.21,1485.0,1611.61,1612.88,1610.0,1611.21,1485.0
2021-04-27 14:40:00,1610.93,1610.93,1607.91,1610.13,908.0,1610.93,1610.93,1607.91,1610.13,908.0
2021-04-27 14:50:00,1609.4,1612.45,1609.4,1612.45,1828.0,1609.4,1612.45,1609.4,1612.45,1828.0
2021-04-27 15:00:00,1609.88,1612.08,1609.27,1610.28,1200.0,1609.88,1612.08,1609.27,1610.28,1200.0
2021-04-27 15:10:00,1609.97,1610.87,1602.07,1606.06,4310.0,1609.97,1610.87,1602.07,1606.06,4310.0
2021-04-27 15:20:00,1605.71,1607.99,1604.4,1607.88,3504.0,1605.71,1607.99,1604.4,1607.88,3504.0
2021-04-27 15:30:00,1608.32,1608.59,1604.24,1605.44,3971.0,1608.32,1608.59,1604.24,1605.44,3971.0
2021-04-27 15:40:00,1609.0,1609.0,1604.79,1606.4,2300.0,1609.0,1609.0,1604.79,1606.4,2300.0
2021-04-27 15:50:00,1605.21,1608.61,1602.32,1604.43,7725.0,1605.21,1608.61,1602.32,1604.43,7725.0
2021-04-28 09:30:00,1601.71,1601.71,1571.46,1589.52,8801.0,1601.71,1601.71,1571.46,1589.52,8801.0
2021-04-28 09:40:00,1590.98,1609.5,1587.69,1607.71,4231.0,1590.98,1609.5,1587.69,1607.71,4231.0
2021-04-28 09:50:00,1608.31,1618.93,1605.6,1618.93,2600.0,1608.31,1618.93,1605.6,1618.93,2600.0
2021-04-28 10:00:00,1622.31,1629.16,1622.31,1629.16,1600.0,1622.31,1629.16,1622.31,1629.16,1600.0
2021-04-28 10:10:00,1629.67,1640.15,1629.57,1640.15,3537.0,1629.67,1640.15,1629.57,1640.15,3537.0
2021-04-28 10:20:00,1639.01,1647.4,1636.67,1638.06,6571.0,1639.01,1647.4,1636.67,1638.06,6571.0
2021-04-28 10:30:00,1635.78,1637.37,1620.97,1620.98,5435.0,1635.78,1637.37,1620.97,1620.98,5435.0
2021-04-28 10:40:00,1620.34,1625.34,1615.49,1618.88,9108.0,1620.34,1625.34,1615.49,1618.88,9108.0
2021-04-28 10:50:00,1618.14,1622.16,1618.14,1621.25,1635.0,1618.14,1622.16,1618.14,1621.25,1635.0
2021-04-28 11:00:00,1621.45,1622.78,1610.0,1614.31,3150.0,1621.45,1622.78,1610.0,1614.31,3150.0
2021-04-28 11:10:00,1611.4,1613.18,1605.34,1607.17,1929.0,1611.4,1613.18,1605.34,1607.17,1929.0
2021-04-28 11:20:00,1610.0,1612.08,1608.44,1609.2,2143.0,1610.0,1612.08,1608.44,1609.2,2143.0
2021-04-28 11:30:00,1609.88,1611.97,1609.01,1610.8,1800.0,1609.88,1611.97,1609.01,1610.8,1800.0
2021-04-28 11:40:00,1610.34,1611.0,1603.26,1604.65,1897.0,1610.34,1611.0,1603.26,1604.65,1897.0
2021-04-28 11:50:00,1607.45,1608.97,1605.84,1606.23,500.0,1607.45,1608.97,1605.84,1606.23,500.0
2021-04-28 12:00:00,1604.69,1608.6,1604.69,1608.6,1862.0,1604.69,1608.6,1604.69,1608.6,1862.0
2021-04-28 12:10:00,1608.0,1608.07,1607.99,1608.07,200.0,1608.0,1608.07,1607.99,1608.07,200.0
2021-04-28 12:20:00,1609.39,1615.0,1607.18,1607.18,4057.0,1609.39,1615.0,1607.18,1607.18,4057.0
2021-04-28 12:30:00,1608.79,1615.4,1608.04,1615.4,850.0,1608.79,1615.4,1608.04,1615.4,850.0
2021-04-28 12:40:00,1608.1,1608.1,1607.58,1607.58,344.0,1608.1,1608.1,1607.58,1607.58,344.0
2021-04-28 12:50:00,1605.38,1605.39,1602.98,1602.99,920.0,1605.38,1605.39,1602.98,1602.99,920.0
2021-04-28 13:00:00,1603.91,1605.31,1602.01,1605.31,600.0,1603.91,1605.31,1602.01,1605.31,600.0
2021-04-28 13:10:00,1606.99,1606.99,1603.98,1604.0,1695.0,1606.99,1606.99,1603.98,1604.0,1695.0
2021-04-28 13:20:00,1604.8,1606.15,1604.8,1605.61,766.0,1604.8,1606.15,1604.8,1605.61,766.0
2021-04-28 13:30:00,1604.65,1605.29,1600.73,1600.73,1067.0,1604.65,1605.29,1600.73,1600.73,1067.0
2021-04-28 13:40:00,1600.21,1605.82,1598.34,1605.81,936.0,1600.21,1605.82,1598.34,1605.81,936.0
2021-04-28 13:50:00,1602.91,1602.91,1597.48,1598.84,1420.0,1602.91,1602.91,1597.48,1598.84,1420.0
2021-04-28 14:00:00,1598.14,1608.36,1598.14,1604.45,2254.0,1598.14,1608.36,1598.14,1604.45,2254.0
2021-04-28 14:10:00,1604.85,1604.85,1599.31,1601.03,3799.0,1604.85,1604.85,1599.31,1601.03,3799.0
2021-04-28 14:20:00,1601.03,1601.03,1598.73,1600.0,2568.0,1601.03,1601.03,1598.73,1600.0,2568.0
2021-04-28 14:30:00,1600.54,1603.56,1596.17,1603.51,3567.0,1600.54,1603.56,1596.17,1603.51,3567.0
2021-04-28 14:40:00,1601.95,1606.18,1599.96,1605.64,5159.0,1601.95,1606.18,1599.96,1605.64,5159.0
2021-04-28 14:50:00,1606.81,1606.81,1603.67,1604.08,600.0,1606.81,1606.81,1603.67,1604.08,600.0
2021-04-28 15:00:00,1602.68,1603.5,1600.06,1600.81,1408.0,1602.68,1603.5,1600.06,1600.81,1408.0
2021-04-28 15:10:00,1602.18,1602.43,1597.88,1599.74,2450.0,1602.18,1602.43,1597.88,1599.74,2450.0
2021-04-28 15:20:00,1601.59,1613.07,1600.82,1611.3,2477.0,1601.59,1613.07,1600.82,1611.3,2477.0
2021-04-28 15:30:00,1614.36,1620.21,1610.96,1620.21,2414.0,1614.36,1620.21,1610.96,1620.21,2414.0
2021-04-28 15:40:00,1622.0,1624.3,1619.83,1621.85,5498.0,1622.0,1624.3,1619.83,1621.85,5498.0
2021-04-28 15:50:00,1621.85,1625.03,1618.43,1622.92,21164.0,1621.85,1625.03,1618.43,1622.92,21164.0
2021-04-29 09:30:00,1631.28,1635.81,1612.04,1631.77,9785.0,1631.28,1635.81,1612.04,1631.77,9785.0
2021-04-29 09:40:00,1632.37,1634.67,1616.79,1624.98,4190.0,1632.37,1634.67,1616.79,1624.98,4190.0
2021-04-29 09:50:00,1617.94,1617.94,1605.76,1606.48,1855.0,1617.94,1617.94,1605.76,1606.48,1855.0
2021-04-29 10:00:00,1610.15,1617.29,1602.43,1607.73,2440.0,1610.15,1617.29,1602.43,1607.73,2440.0
2021-04-29 10:10:00,1603.0,1611.13,1603.0,1604.82,1788.0,1603.0,1611.13,1603.0,1604.82,1788.0
2021-04-29 10:20:00,1604.17,1606.49,1602.36,1604.24,3478.0,1604.17,1606.49,1602.36,1604.24,3478.0
2021-04-29 10:30:00,1601.09,1606.01,1580.48,1581.26,9684.0,1601.09,1606.01,1580.48,1581.26,9684.0
2021-04-29 10:40:00,1588.79,1599.0,1588.79,1591.64,2980.0,1588.79,1599.0,1588.79,1591.64,2980.0
2021-04-29 10:50:00,1597.78,1604.07,1597.78,1603.05,2337.0,1597.78,1604.07,1597.78,1603.05,2337.0
2021-04-29 11:00:00,1605.75,1605.75,1604.24,1604.74,800.0,1605.75,1605.75,1604.24,1604.74,800.0
2021-04-29 11:10:00,1605.12,1605.12,1601.5,1601.88,1500.0,1605.12,1605.12,1601.5,1601.88,1500.0
2021-04-29 11:20:00,1601.06,1603.8,1600.0,1602.35,1100.0,1601.06,1603.8,1600.0,1602.35,1100.0
2021-04-29 11:30:00,1600.0,1602.97,1590.87,1592.26,1600.0,1600.0,1602.97,1590.87,1592.26,1600.0
2021-04-29 11:40:00,1595.19,1599.6,1595.19,1599.6,1100.0,1595.19,1599.6,1595.19,1599.6,1100.0
2021-04-29 11:50:00,1595.9,1595.9,1581.73,1584.58,1908.0,1595.9,1595.9,1581.73,1584.58,1908.0
2021-04-29 12:00:00,1584.58,1584.86,1577.67,1580.94,6450.0,1584.58,1584.86,1577.67,1580.94,6450.0
2021-04-29 12:10:00,1578.83,1587.02,1578.83,1586.71,3600.0,1578.83,1587.02,1578.83,1586.71,3600.0
2021-04-29 12:20:00,1587.61,1587.61,1578.33,1582.61,4183.0,1587.61,1587.61,1578.33,1582.61,4183.0
2021-04-29 12:30:00,1581.62,1584.87,1580.92,1584.32,1100.0,1581.62,1584.87,1580.92,1584.32,1100.0
2021-04-29 12:40:00,1584.91,1584.91,1583.39,1583.39,500.0,1584.91,1584.91,1583.39,1583.39,500.0
2021-04-29 12:50:00,1585.82,1588.75,1585.73,1586.28,982.0,1585.82,1588.75,1585.73,1586.28,982.0
2021-04-29 13:00:00,1585.86,1585.86,1583.12,1584.18,500.0,1585.86,1585.86,1583.12,1584.18,500.0
2021-04-29 13:10:00,1584.37,1590.46,1584.36,1587.16,2805.0,1584.37,1590.46,1584.36,1587.16,2805.0
2021-04-29 13:20:00,1588.31,1588.31,1585.11,1586.66,1100.0,1588.31,1588.31,1585.11,1586.66,1100.0
2021-04-29 13:30:00,1586.97,1590.91,1585.42,1585.42,1096.0,1586.97,1590.91,1585.42,1585.42,1096.0
2021-04-29 13:40:00,1584.39,1593.16,1584.39,1593.1,600.0,1584.39,1593.16,1584.39,1593.1,600.0
2021-04-29 13:50:00,1592.0,1592.1,1590.77,1590.77,500.0,1592.0,1592.1,1590.77,1590.77,500.0
2021-04-29 14:00:00,1591.44,1591.44,1587.28,1587.28,669.0,1591.44,1591.44,1587.28,1587.28,669.0
2021-04-29 14:10:00,1586.84,1591.26,1586.84,1589.58,600.0,1586.84,1591.26,1586.84,1589.58,600.0
2021-04-29 14:20:00,1588.69,1592.66,1588.69,1589.47,713.0,1588.69,1592.66,1588.69,1589.47,713.0
2021-04-29 14:30:00,1588.22,1589.21,1586.39,1589.14,2175.0,1588.22,1589.21,1586.39,1589.14,2175.0
2021-04-29 14:40:00,1589.14,1589.43,1585.38,1586.33,1604.0,1589.14,1589.43,1585.38,1586.33,1604.0
2021-04-29 14:50:00,1586.89,1586.89,1584.02,1585.64,4805.0,1586.89,1586.89,1584.02,1585.64,4805.0
2021-04-29 15:00:00,1584.69,1586.1,1583.88,1584.83,2801.0,1584.69,1586.1,1583.88,1584.83,2801.0
2021-04-29 15:10:00,1585.6,1586.35,1580.68,1581.05,5534.0,1585.6,1586.35,1580.68,1581.05,5534.0
2021-04-29 15:20:00,1582.0,1585.09,1580.78,1582.09,1577.0,1582.0,1585.09,1580.78,1582.09,1577.0
2021-04-29 15:30:00,1585.07,1589.87,1584.81,1585.0,1517.0,1585.07,1589.87,1584.81,1585.0,1517.0
2021-04-29 15:40:00,1584.55,1585.57,1581.2,1584.62,2826.0,1584.55,1585.57,1581.2,1584.62,2826.0
2021-04-29 15:50:00,1585.95,1591.65,1581.83,1588.31,13298.0,1585.95,1591.65,1581.83,1588.31,13298.0
2021-04-30 09:30:00,1562.67,1581.37,1560.5,1579.22,8871.0,1562.67,1581.37,1560.5,1579.22,8871.0
2021-04-30 09:40:00,1583.04,1583.04,1572.48,1576.76,1600.0,1583.04,1583.04,1572.48,1576.76,1600.0
2021-04-30 09:50:00,1576.76,1586.62,1574.0,1585.76,4779.0,1576.76,1586.62,1574.0,1585.76,4779.0
2021-04-30 10:00:00,1588.67,1597.91,1586.41,1597.34,3800.0,1588.67,1597.91,1586.41,1597.34,3800.0
2021-04-30 10:10:00,1600.0,1605.0,1595.37,1600.35,7500.0,1600.0,1605.0,1595.37,1600.35,7500.0
2021-04-30 10:20:00,1600.0,1603.6,1592.9,1599.46,10757.0,1600.0,1603.6,1592.9,1599.46,10757.0
2021-04-30 10:30:00,1599.73,1601.0,1592.53,1592.54,3916.0,1599.73,1601.0,1592.53,1592.54,3916.0
2021-04-30 10:40:00,1591.42,1594.49,1590.03,1591.12,1443.0,1591.42,1594.49,1590.03,1591.12,1443.0
2021-04-30 10:50:00,1588.31,1590.11,1575.0,1578.48,5177.0,1588.31,1590.11,1575.0,1578.48,5177.0
2021-04-30 11:00:00,1575.0,1578.98,1575.0,1576.76,1340.0,1575.0,1578.98,1575.0,1576.76,1340.0
2021-04-30 11:10:00,1580.49,1584.34,1575.52,1575.52,1300.0,1580.49,1584.34,1575.52,1575.52,1300.0
2021-04-30 11:20:00,1575.4,1577.64,1571.0,1576.26,1825.0,1575.4,1577.64,1571.0,1576.26,1825.0
2021-04-30 11:30:00,1572.49,1583.53,1571.87,1581.67,3000.0,1572.49,1583.53,1571.87,1581.67,3000.0
2021-04-30 11:40:00,1581.34,1584.58,1579.29,1584.58,1100.0,1581.34,1584.58,1579.29,1584.58,1100.0
2021-04-30 11:50:00,1581.49,1581.49,1579.34,1580.04,300.0,1581.49,1581.49,1579.34,1580.04,300.0
2021-04-30 12:00:00,1581.55,1583.4,1577.79,1580.77,2535.0,1581.55,1583.4,1577.79,1580.77,2535.0
2021-04-30 12:10:00,1580.77,1585.0,1578.93,1582.82,2102.0,1580.77,1585.0,1578.93,1582.82,2102.0
2021-04-30 12:20:00,1579.53,1579.53,1574.92,1577.45,625.0,1579.53,1579.53,1574.92,1577.45,625.0
2021-04-30 12:30:00,1577.45,1580.46,1573.97,1573.98,3327.0,1577.45,1580.46,1573.97,1573.98,3327.0
2021-04-30 12:40:00,1575.49,1576.15,1572.0,1575.03,1390.0,1575.49,1576.15,1572.0,1575.03,1390.0
2021-04-30 12:50:00,1575.51,1578.86,1573.11,1575.9,2400.0,1575.51,1578.86,1573.11,1575.9,2400.0
2021-04-30 13:00:00,1575.38,1580.38,1575.38,1580.37,800.0,1575.38,1580.38,1575.38,1580.37,800.0
2021-04-30 13:10:00,1578.72,1582.98,1575.12,1579.83,3639.0,1578.72,1582.98,1575.12,1579.83,3639.0
2021-04-30 13:20:00,1577.78,1578.29,1576.3,1576.3,600.0,1577.78,1578.29,1576.3,1576.3,600.0
2021-04-30 13:30:00,1578.7,1578.7,1572.85,1574.76,900.0,1578.7,1578.7,1572.85,1574.76,900.0
2021-04-30 13:40:00,1575.05,1575.05,1570.0,1570.0,1700.0,1575.05,1575.05,1570.0,1570.0,1700.0
2021-04-30 13:50:00,1568.48,1570.94,1561.33,1564.46,1290.0,1568.48,1570.94,1561.33,1564.46,1290.0
2021-04-30 14:00:00,1565.12,1569.66,1565.11,1569.66,1100.0,1565.12,1569.66,1565.11,1569.66,1100.0
2021-04-30 14:10:00,1569.66,1569.66,1562.44,1566.02,1641.0,1569.66,1569.66,1562.44,1566.02,1641.0
2021-04-30 14:20:00,1564.34,1569.41,1563.37,1568.51,2300.0,1564.34,1569.41,1563.37,1568.51,2300.0
2021-04-30 14:30:00,1565.4,1570.42,1565.4,1568.05,1705.0,1565.4,1570.42,1565.4,1568.05,1705.0
2021-04-30 14:40:00,1568.05,1572.35,1568.05,1572.35,1500.0,1568.05,1572.35,1568.05,1572.35,1500.0
2021-04-30 14:50:00,1571.69,1574.27,1570.46,1570.77,3118.0,1571.69,1574.27,1570.46,1570.77,3118.0
2021-04-30 15:00:00,1571.96,1571.96,1568.46,1568.46,3116.0,1571.96,1571.96,1568.46,1568.46,3116.0
2021-04-30 15:10:00,1567.88,1569.76,1564.65,1569.76,1100.0,1567.88,1569.76,1564.65,1569.76,1100.0
2021-04-30 15:20:00,1565.88,1568.99,1564.56,1567.13,2439.0,1565.88,1568.99,1564.56,1567.13,2439.0
2021-04-30 15:30:00,1565.44,1568.65,1564.56,1565.18,2420.0,1565.44,1568.65,1564.56,1565.18,2420.0
2021-04-30 15:40:00,1565.62,1566.58,1562.0,1566.58,5569.0,1565.62,1566.58,1562.0,1566.58,5569.0
2021-04-30 15:50:00,1565.06,1574.87,1565.06,1570.98,12178.0,1565.06,1574.87,1565.06,1570.98,12178.0
2021-05-03 09:30:00,1579.0,1597.44,1578.99,1588.29,12367.0,1579.0,1597.44,1578.99,1588.29,12367.0
2021-05-03 09:40:00,1586.64,1591.82,1582.03,1586.91,10040.0,1586.64,1591.82,1582.03,1586.91,10040.0
2021-05-03 09:50:00,1589.35,1595.34,1585.75,1592.0,1552.0,1589.35,1595.34,1585.75,1592.0,1552.0
2021-05-03 10:00:00,1588.52,1603.13,1588.52,1600.0,6561.0,1588.52,1603.13,1588.52,1600.0,6561.0
2021-05-03 10:10:00,1600.95,1625.06,1600.28,1618.0,9626.0,1600.95,1625.06,1600.28,1618.0,9626.0
2021-05-03 10:20:00,1618.07,1624.42,1612.51,1615.04,7050.0,1618.07,1624.42,1612.51,1615.04,7050.0
2021-05-03 10:30:00,1614.14,1617.72,1607.4,1607.4,4519.0,1614.14,1617.72,1607.4,1607.4,4519.0
2021-05-03 10:40:00,1607.63,1610.01,1604.7,1609.03,1756.0,1607.63,1610.01,1604.7,1609.03,1756.0
2021-05-03 10:50:00,1607.34,1610.17,1592.56,1594.54,6500.0,1607.34,1610.17,1592.56,1594.54,6500.0
2021-05-03 11:00:00,1594.0,1597.45,1590.62,1594.93,4998.0,1594.0,1597.45,1590.62,1594.93,4998.0
2021-05-03 11:10:00,1590.61,1590.61,1582.06,1584.87,3247.0,1590.61,1590.61,1582.06,1584.87,3247.0
2021-05-03 11:20:00,1586.49,1591.31,1580.66,1581.58,2628.0,1586.49,1591.31,1580.66,1581.58,2628.0
2021-05-03 11:30:00,1581.93,1592.04,1581.93,1590.0,1709.0,1581.93,1592.04,1581.93,1590.0,1709.0
2021-05-03 11:40:00,1587.84,1591.6,1587.84,1588.3,900.0,1587.84,1591.6,1587.84,1588.3,900.0
2021-05-03 11:50:00,1589.57,1589.57,1584.0,1586.45,2101.0,1589.57,1589.57,1584.0,1586.45,2101.0
2021-05-03 12:00:00,1585.14,1594.89,1585.0,1592.78,1867.0,1585.14,1594.89,1585.0,1592.78,1867.0
2021-05-03 12:10:00,1593.11,1595.1,1591.16,1595.05,1666.0,1593.11,1595.1,1591.16,1595.05,1666.0
2021-05-03 12:20:00,1593.01,1594.97,1591.54,1592.42,1100.0,1593.01,1594.97,1591.54,1592.42,1100.0
2021-05-03 12:30:00,1591.11,1591.11,1586.06,1586.06,1400.0,1591.11,1591.11,1586.06,1586.06,1400.0
2021-05-03 12:40:00,1588.0,1589.38,1583.85,1584.97,1100.0,1588.0,1589.38,1583.85,1584.97,1100.0
2021-05-03 12:50:00,1587.14,1589.76,1586.43,1586.7,2100.0,1587.14,1589.76,1586.43,1586.7,2100.0
2021-05-03 13:00:00,1587.52,1592.08,1587.52,1588.5,1200.0,1587.52,1592.08,1587.52,1588.5,1200.0
2021-05-03 13:10:00,1585.52,1595.49,1585.51,1594.12,2502.0,1585.52,1595.49,1585.51,1594.12,2502.0
2021-05-03 13:20:00,1592.05,1592.05,1587.61,1587.61,1200.0,1592.05,1592.05,1587.61,1587.61,1200.0
2021-05-03 13:30:00,1586.14,1589.16,1583.64,1585.56,1700.0,1586.14,1589.16,1583.64,1585.56,1700.0
2021-05-03 13:40:00,1584.08,1587.38,1580.39,1584.96,3715.0,1584.08,1587.38,1580.39,1584.96,3715.0
2021-05-03 13:50:00,1584.03,1585.79,1580.7,1580.7,800.0,1584.03,1585.79,1580.7,1580.7,800.0
2021-05-03 14:00:00,1581.83,1586.16,1581.3,1583.47,2760.0,1581.83,1586.16,1581.3,1583.47,2760.0
2021-05-03 14:10:00,1583.4,1584.32,1581.98,1582.69,806.0,1583.4,1584.32,1581.98,1582.69,806.0
2021-05-03 14:20:00,1582.4,1583.05,1581.48,1582.47,900.0,1582.4,1583.05,1581.48,1582.47,900.0
2021-05-03 14:30:00,1582.12,1582.12,1575.91,1575.91,700.0,1582.12,1582.12,1575.91,1575.91,700.0
2021-05-03 14:40:00,1576.54,1576.81,1573.02,1575.5,1792.0,1576.54,1576.81,1573.02,1575.5,1792.0
2021-05-03 14:50:00,1573.6,1573.6,1567.81,1568.62,3802.0,1573.6,1573.6,1567.81,1568.62,3802.0
2021-05-03 15:00:00,1567.69,1571.29,1567.69,1571.17,4962.0,1567.69,1571.29,1567.69,1571.17,4962.0
2021-05-03 15:10:00,1571.51,1572.45,1569.07,1571.04,1977.0,1571.51,1572.45,1569.07,1571.04,1977.0
2021-05-03 15:20:00,1570.08,1570.7,1569.17,1569.96,1758.0,1570.08,1570.7,1569.17,1569.96,1758.0
2021-05-03 15:30:00,1568.73,1568.73,1565.01,1567.26,2887.0,1568.73,1568.73,1565.01,1567.26,2887.0
2021-05-03 15:40:00,1567.0,1570.78,1566.73,1570.78,3239.0,1567.0,1570.78,1566.73,1570.78,3239.0
2021-05-03 15:50:00,1572.67,1574.32,1568.77,1568.77,12489.0,1572.67,1574.32,1568.77,1568.77,12489.0
2021-05-04 09:30:00,1551.34,1551.34,1525.0,1533.3,18565.0,1551.34,1551.34,1525.0,1533.3,18565.0
2021-05-04 09:40:00,1535.0,1535.39,1525.01,1525.89,16835.0,1535.0,1535.39,1525.01,1525.89,16835.0
2021-05-04 09:50:00,1526.87,1527.05,1503.27,1503.27,14160.0,1526.87,1527.05,1503.27,1503.27,14160.0
2021-05-04 10:00:00,1505.16,1505.72,1495.84,1505.72,9034.0,1505.16,1505.72,1495.84,1505.72,9034.0
2021-05-04 10:10:00,1505.45,1513.78,1499.75,1513.78,11674.0,1505.45,1513.78,1499.75,1513.78,11674.0
2021-05-04 10:20:00,1511.02,1535.19,1509.96,1530.0,5655.0,1511.02,1535.19,1509.96,1530.0,5655.0
2021-05-04 10:30:00,1529.71,1534.89,1517.9,1523.56,9485.0,1529.71,1534.89,1517.9,1523.56,9485.0
2021-05-04 10:40:00,1527.0,1527.77,1517.09,1517.09,2439.0,1527.0,1527.77,1517.09,1517.09,2439.0
2021-05-04 10:50:00,1517.54,1517.54,1500.93,1502.01,3725.0,1517.54,1517.54,1500.93,1502.01,3725.0
2021-05-04 11:00:00,1505.25,1509.88,1503.38,1504.81,3009.0,1505.25,1509.88,1503.38,1504.81,3009.0
2021-05-04 11:10:00,1503.61,1503.61,1489.23,1493.09,4348.0,1503.61,1503.61,1489.23,1493.09,4348.0
2021-05-04 11:20:00,1492.73,1505.18,1491.8,1505.18,6317.0,1492.73,1505.18,1491.8,1505.18,6317.0
2021-05-04 11:30:00,1504.0,1506.58,1496.2,1498.1,7514.0,1504.0,1506.58,1496.2,1498.1,7514.0
2021-05-04 11:40:00,1495.0,1499.87,1490.01,1493.92,11955.0,1495.0,1499.87,1490.01,1493.92,11955.0
2021-05-04 11:50:00,1493.94,1497.84,1489.0,1495.69,5090.0,1493.94,1497.84,1489.0,1495.69,5090.0
2021-05-04 12:00:00,1498.14,1507.39,1498.13,1505.09,4355.0,1498.14,1507.39,1498.13,1505.09,4355.0
2021-05-04 12:10:00,1505.08,1510.94,1504.06,1505.64,2500.0,1505.08,1510.94,1504.06,1505.64,2500.0
2021-05-04 12:20:00,1505.37,1507.36,1503.33,1503.33,3008.0,1505.37,1507.36,1503.33,1503.33,3008.0
2021-05-04 12:30:00,1503.04,1504.78,1499.97,1502.77,3268.0,1503.04,1504.78,1499.97,1502.77,3268.0
2021-05-04 12:40:00,1502.83,1505.34,1501.93,1505.34,1000.0,1502.83,1505.34,1501.93,1505.34,1000.0
2021-05-04 12:50:00,1507.1,1507.78,1507.1,1507.77,300.0,1507.1,1507.78,1507.1,1507.77,300.0
2021-05-04 13:00:00,1506.84,1513.33,1504.0,1504.56,4363.0,1506.84,1513.33,1504.0,1504.56,4363.0
2021-05-04 13:10:00,1512.03,1512.82,1510.12,1512.2,2700.0,1512.03,1512.82,1510.12,1512.2,2700.0
2021-05-04 13:20:00,1509.03,1515.9,1509.03,1515.36,1635.0,1509.03,1515.9,1509.03,1515.36,1635.0
2021-05-04 13:30:00,1514.56,1516.68,1514.56,1516.68,863.0,1514.56,1516.68,1514.56,1516.68,863.0
2021-05-04 13:40:00,1517.76,1518.39,1514.35,1516.41,2555.0,1517.76,1518.39,1514.35,1516.41,2555.0
2021-05-04 13:50:00,1515.02,1515.68,1513.89,1514.77,700.0,1515.02,1515.68,1513.89,1514.77,700.0
2021-05-04 14:00:00,1514.26,1515.98,1513.82,1515.84,5400.0,1514.26,1515.98,1513.82,1515.84,5400.0
2021-05-04 14:10:00,1515.97,1528.0,1514.01,1514.01,3400.0,1515.97,1528.0,1514.01,1514.01,3400.0
2021-05-04 14:20:00,1520.0,1523.16,1515.28,1515.29,700.0,1520.0,1523.16,1515.28,1515.29,700.0
2021-05-04 14:30:00,1513.25,1518.57,1513.16,1517.72,1769.0,1513.25,1518.57,1513.16,1517.72,1769.0
2021-05-04 14:40:00,1517.0,1517.35,1516.5,1517.01,900.0,1517.0,1517.35,1516.5,1517.01,900.0
2021-05-04 14:50:00,1515.76,1518.68,1515.75,1518.68,700.0,1515.76,1518.68,1515.75,1518.68,700.0
2021-05-04 15:00:00,1515.52,1515.98,1512.24,1514.43,2331.0,1515.52,1515.98,1512.24,1514.43,2331.0
2021-05-04 15:10:00,1513.45,1516.72,1512.04,1513.9,2226.0,1513.45,1516.72,1512.04,1513.9,2226.0
2021-05-04 15:20:00,1513.3,1517.32,1513.3,1516.57,2510.0,1513.3,1517.32,1513.3,1516.57,2510.0
2021-05-04 15:30:00,1515.0,1521.03,1515.0,1516.84,2431.0,1515.0,1521.03,1515.0,1516.84,2431.0
2021-05-04 15:40:00,1517.64,1518.8,1514.78,1517.8,5587.0,1517.64,1518.8,1514.78,1517.8,5587.0
2021-05-04 15:50:00,1519.55,1528.03,1519.07,1528.03,10247.0,1519.55,1528.03,1519.07,1528.03,10247.0
2021-05-05 09:30:00,1536.81,1569.66,1536.81,1551.0,13964.0,1536.81,1569.66,1536.81,1551.0,13964.0
2021-05-05 09:40:00,1555.37,1569.11,1552.11,1568.64,4177.0,1555.37,1569.11,1552.11,1568.64,4177.0
2021-05-05 09:50:00,1566.12,1567.53,1547.92,1551.58,6496.0,1566.12,1567.53,1547.92,1551.58,6496.0
2021-05-05 10:00:00,1553.8,1553.8,1531.06,1531.06,6100.0,1553.8,1553.8,1531.06,1531.06,6100.0
2021-05-05 10:10:00,1528.39,1539.02,1528.39,1539.02,7810.0,1528.39,1539.02,1528.39,1539.02,7810.0
2021-05-05 10:20:00,1543.96,1543.96,1531.18,1538.61,2157.0,1543.96,1543.96,1531.18,1538.61,2157.0
2021-05-05 10:30:00,1540.76,1546.0,1538.5,1542.31,3532.0,1540.76,1546.0,1538.5,1542.31,3532.0
2021-05-05 10:40:00,1548.0,1554.46,1548.0,1554.37,1332.0,1548.0,1554.46,1548.0,1554.37,1332.0
2021-05-05 10:50:00,1554.87,1558.0,1554.0,1555.95,6677.0,1554.87,1558.0,1554.0,1555.95,6677.0
2021-05-05 11:00:00,1557.16,1560.19,1550.69,1551.94,10995.0,1557.16,1560.19,1550.69,1551.94,10995.0
2021-05-05 11:10:00,1551.51,1551.51,1544.21,1545.11,3749.0,1551.51,1551.51,1544.21,1545.11,3749.0
2021-05-05 11:20:00,1544.01,1546.01,1543.01,1546.01,700.0,1544.01,1546.01,1543.01,1546.01,700.0
2021-05-05 11:30:00,1542.57,1551.48,1542.57,1549.11,2022.0,1542.57,1551.48,1542.57,1549.11,2022.0
2021-05-05 11:40:00,1546.92,1552.68,1546.79,1551.11,1589.0,1546.92,1552.68,1546.79,1551.11,1589.0
2021-05-05 11:50:00,1550.13,1555.82,1550.13,1555.05,2697.0,1550.13,1555.82,1550.13,1555.05,2697.0
2021-05-05 12:00:00,1556.08,1556.94,1554.2,1556.73,1200.0,1556.08,1556.94,1554.2,1556.73,1200.0
2021-05-05 12:10:00,1554.57,1557.27,1552.99,1554.81,2200.0,1554.57,1557.27,1552.99,1554.81,2200.0
2021-05-05 12:20:00,1557.05,1559.03,1553.5,1557.15,2616.0,1557.05,1559.03,1553.5,1557.15,2616.0
2021-05-05 12:30:00,1553.82,1554.68,1546.8,1546.8,1500.0,1553.82,1554.68,1546.8,1546.8,1500.0
2021-05-05 12:40:00,1544.6,1548.0,1540.45,1545.33,1800.0,1544.6,1548.0,1540.45,1545.33,1800.0
2021-05-05 12:50:00,1546.76,1546.76,1538.01,1539.75,911.0,1546.76,1546.76,1538.01,1539.75,911.0
2021-05-05 13:00:00,1537.35,1541.0,1535.05,1541.0,4021.0,1537.35,1541.0,1535.05,1541.0,4021.0
2021-05-05 13:10:00,1539.05,1541.9,1535.27,1537.52,3402.0,1539.05,1541.9,1535.27,1537.52,3402.0
2021-05-05 13:20:00,1536.66,1538.5,1535.0,1538.0,1691.0,1536.66,1538.5,1535.0,1538.0,1691.0
2021-05-05 13:30:00,1540.46,1542.19,1539.87,1539.88,2000.0,1540.46,1542.19,1539.87,1539.88,2000.0
2021-05-05 13:40:00,1542.43,1554.2,1542.43,1554.2,1100.0,1542.43,1554.2,1542.43,1554.2,1100.0
2021-05-05 13:50:00,1551.68,1554.47,1545.73,1546.63,2434.0,1551.68,1554.47,1545.73,1546.63,2434.0
2021-05-05 14:00:00,1547.37,1548.76,1542.0,1545.0,1652.0,1547.37,1548.76,1542.0,1545.0,1652.0
2021-05-05 14:10:00,1543.52,1551.51,1543.51,1547.0,2246.0,1543.52,1551.51,1543.51,1547.0,2246.0
2021-05-05 14:20:00,1549.84,1551.14,1542.23,1544.58,2380.0,1549.84,1551.14,1542.23,1544.58,2380.0
2021-05-05 14:30:00,1545.39,1545.39,1542.09,1544.76,3309.0,1545.39,1545.39,1542.09,1544.76,3309.0
2021-05-05 14:40:00,1545.54,1549.25,1545.18,1549.25,3144.0,1545.54,1549.25,1545.18,1549.25,3144.0
2021-05-05 14:50:00,1549.25,1549.25,1538.6,1538.6,3292.0,1549.25,1549.25,1538.6,1538.6,3292.0
2021-05-05 15:00:00,1537.0,1538.71,1532.62,1537.99,1500.0,1537.0,1538.71,1532.62,1537.99,1500.0
2021-05-05 15:10:00,1533.4,1533.4,1522.94,1525.13,5373.0,1533.4,1533.4,1522.94,1525.13,5373.0
2021-05-05 15:20:00,1526.24,1527.78,1516.04,1521.18,6247.0,1526.24,1527.78,1516.04,1521.18,6247.0
2021-05-05 15:30:00,1519.8,1529.5,1518.41,1528.27,4300.0,1519.8,1529.5,1518.41,1528.27,4300.0
2021-05-05 15:40:00,1527.6,1530.0,1521.44,1521.44,10115.0,1527.6,1530.0,1521.44,1521.44,10115.0
2021-05-05 15:50:00,1522.37,1531.52,1520.21,1523.14,18908.0,1522.37,1531.52,1520.21,1523.14,18908.0
2021-05-06 09:30:00,1552.02,1552.02,1464.07,1511.02,51475.0,1552.02,1552.02,1464.07,1511.02,51475.0
2021-05-06 09:40:00,1511.22,1511.22,1484.14,1498.07,16184.0,1511.22,1511.22,1484.14,1498.07,16184.0
2021-05-06 09:50:00,1494.71,1499.98,1470.0,1473.69,19561.0,1494.71,1499.98,1470.0,1473.69,19561.0
2021-05-06 10:00:00,1476.95,1479.0,1465.36,1473.41,13957.0,1476.95,1479.0,1465.36,1473.41,13957.0
2021-05-06 10:10:00,1473.5,1474.95,1462.08,1468.11,16966.0,1473.5,1474.95,1462.08,1468.11,16966.0
2021-05-06 10:20:00,1471.16,1471.16,1455.08,1455.08,3396.0,1471.16,1471.16,1455.08,1455.08,3396.0
2021-05-06 10:30:00,1458.94,1464.87,1455.04,1464.09,13257.0,1458.94,1464.87,1455.04,1464.09,13257.0
2021-05-06 10:40:00,1464.09,1465.95,1454.28,1455.79,13445.0,1464.09,1465.95,1454.28,1455.79,13445.0
2021-05-06 10:50:00,1456.01,1462.94,1454.65,1460.64,23500.0,1456.01,1462.94,1454.65,1460.64,23500.0
2021-05-06 11:00:00,1460.68,1462.94,1450.61,1450.71,19658.0,1460.68,1462.94,1450.61,1450.71,19658.0
2021-05-06 11:10:00,1451.0,1454.61,1440.57,1442.7,45534.0,1451.0,1454.61,1440.57,1442.7,45534.0
2021-05-06 11:20:00,1441.73,1457.66,1440.79,1456.44,17701.0,1441.73,1457.66,1440.79,1456.44,17701.0
2021-05-06 11:30:00,1456.43,1464.17,1453.12,1460.0,18453.0,1456.43,1464.17,1453.12,1460.0,18453.0
2021-05-06 11:40:00,1460.01,1468.45,1458.09,1466.5,12439.0,1460.01,1468.45,1458.09,1466.5,12439.0
2021-05-06 11:50:00,1467.98,1481.47,1466.84,1479.43,23494.0,1467.98,1481.47,1466.84,1479.43,23494.0
2021-05-06 12:00:00,1475.98,1477.47,1464.91,1469.18,19175.0,1475.98,1477.47,1464.91,1469.18,19175.0
2021-05-06 12:10:00,1470.66,1482.81,1470.66,1478.44,9461.0,1470.66,1482.81,1470.66,1478.44,9461.0
2021-05-06 12:20:00,1477.2,1490.0,1476.83,1488.43,10325.0,1477.2,1490.0,1476.83,1488.43,10325.0
2021-05-06 12:30:00,1488.45,1489.49,1473.61,1477.18,9396.0,1488.45,1489.49,1473.61,1477.18,9396.0
2021-05-06 12:40:00,1475.02,1475.02,1467.22,1472.58,8500.0,1475.02,1475.02,1467.22,1472.58,8500.0
2021-05-06 12:50:00,1473.65,1476.86,1469.67,1469.93,3074.0,1473.65,1476.86,1469.67,1469.93,3074.0
2021-05-06 13:00:00,1469.17,1469.17,1460.03,1460.87,4685.0,1469.17,1469.17,1460.03,1460.87,4685.0
2021-05-06 13:10:00,1460.89,1463.83,1460.04,1463.42,3300.0,1460.89,1463.83,1460.04,1463.42,3300.0
2021-05-06 13:20:00,1462.66,1465.96,1457.33,1458.89,5719.0,1462.66,1465.96,1457.33,1458.89,5719.0
2021-05-06 13:30:00,1459.66,1462.05,1454.0,1454.0,3592.0,1459.66,1462.05,1454.0,1454.0,3592.0
2021-05-06 13:40:00,1457.71,1457.71,1444.96,1445.0,3000.0,1457.71,1457.71,1444.96,1445.0,3000.0
2021-05-06 13:50:00,1445.26,1449.24,1439.02,1443.58,12863.0,1445.26,1449.24,1439.02,1443.58,12863.0
2021-05-06 14:00:00,1444.27,1446.24,1442.02,1445.0,3100.0,1444.27,1446.24,1442.02,1445.0,3100.0
2021-05-06 14:10:00,1445.02,1450.64,1445.02,1446.3,9007.0,1445.02,1450.64,1445.02,1446.3,9007.0
2021-05-06 14:20:00,1446.48,1455.86,1445.0,1445.9,12914.0,1446.48,1455.86,1445.0,1445.9,12914.0
2021-05-06 14:30:00,1446.22,1454.73,1444.97,1449.19,22513.0,1446.22,1454.73,1444.97,1449.19,22513.0
2021-05-06 14:40:00,1451.7,1452.22,1444.27,1448.3,6631.0,1451.7,1452.22,1444.27,1448.3,6631.0
2021-05-06 14:50:00,1450.88,1455.0,1447.6,1448.85,5796.0,1450.88,1455.0,1447.6,1448.85,5796.0
2021-05-06 15:00:00,1449.72,1449.72,1444.0,1447.9,5540.0,1449.72,1449.72,1444.0,1447.9,5540.0
2021-05-06 15:10:00,1450.6,1457.18,1448.99,1453.05,4851.0,1450.6,1457.18,1448.99,1453.05,4851.0
2021-05-06 15:20:00,1450.98,1450.98,1445.06,1449.0,7414.0,1450.98,1450.98,1445.06,1449.0,7414.0
2021-05-06 15:30:00,1448.65,1448.66,1440.2,1440.99,19001.0,1448.65,1448.66,1440.2,1440.99,19001.0
2021-05-06 15:40:00,1441.6,1444.99,1432.37,1440.69,16789.0,1441.6,1444.99,1432.37,1440.69,16789.0
2021-05-06 15:50:00,1443.43,1448.92,1441.26,1446.0,43722.0,1443.43,1448.92,1441.26,1446.0,43722.0
2021-05-07 09:30:00,1468.67,1494.91,1468.67,1482.45,25516.0,1468.67,1494.91,1468.67,1482.45,25516.0
2021-05-07 09:40:00,1487.62,1504.0,1485.53,1504.0,9000.0,1487.62,1504.0,1485.53,1504.0,9000.0
2021-05-07 09:50:00,1504.99,1509.12,1490.01,1498.1,6694.0,1504.99,1509.12,1490.01,1498.1,6694.0
2021-05-07 10:00:00,1496.37,1510.09,1493.07,1509.23,4482.0,1496.37,1510.09,1493.07,1509.23,4482.0
2021-05-07 10:10:00,1507.99,1510.01,1500.01,1508.92,13211.0,1507.99,1510.01,1500.01,1508.92,13211.0
2021-05-07 10:20:00,1510.57,1517.0,1506.59,1507.34,2709.0,1510.57,1517.0,1506.59,1507.34,2709.0
2021-05-07 10:30:00,1508.01,1509.59,1503.64,1503.64,10862.0,1508.01,1509.59,1503.64,1503.64,10862.0
2021-05-07 10:40:00,1505.26,1507.41,1497.33,1503.01,5545.0,1505.26,1507.41,1497.33,1503.01,5545.0
2021-05-07 10:50:00,1503.01,1503.29,1497.72,1501.09,2381.0,1503.01,1503.29,1497.72,1501.09,2381.0
2021-05-07 11:00:00,1499.13,1499.99,1493.35,1499.71,3697.0,1499.13,1499.99,1493.35,1499.71,3697.0
2021-05-07 11:10:00,1501.37,1501.39,1495.3,1497.06,7267.0,1501.37,1501.39,1495.3,1497.06,7267.0
2021-05-07 11:20:00,1496.58,1498.09,1490.0,1492.0,8188.0,1496.58,1498.09,1490.0,1492.0,8188.0
2021-05-07 11:30:00,1491.71,1498.99,1489.13,1490.61,4904.0,1491.71,1498.99,1489.13,1490.61,4904.0
2021-05-07 11:40:00,1491.61,1492.65,1486.42,1488.79,3677.0,1491.61,1492.65,1486.42,1488.79,3677.0
2021-05-07 11:50:00,1489.05,1489.16,1484.16,1488.41,5450.0,1489.05,1489.16,1484.16,1488.41,5450.0
2021-05-07 12:00:00,1486.94,1487.58,1479.01,1481.7,3400.0,1486.94,1487.58,1479.01,1481.7,3400.0
2021-05-07 12:10:00,1482.63,1482.63,1474.03,1479.45,3852.0,1482.63,1482.63,1474.03,1479.45,3852.0
2021-05-07 12:20:00,1479.26,1482.7,1477.05,1477.05,1866.0,1479.26,1482.7,1477.05,1477.05,1866.0
2021-05-07 12:30:00,1477.04,1482.55,1477.04,1478.78,2885.0,1477.04,1482.55,1477.04,1478.78,2885.0
2021-05-07 12:40:00,1478.77,1479.0,1472.31,1476.56,5403.0,1478.77,1479.0,1472.31,1476.56,5403.0
2021-05-07 12:50:00,1477.2,1483.0,1476.13,1483.0,2375.0,1477.2,1483.0,1476.13,1483.0,2375.0
2021-05-07 13:00:00,1483.0,1483.0,1475.51,1477.71,8584.0,1483.0,1483.0,1475.51,1477.71,8584.0
2021-05-07 13:10:00,1480.68,1482.77,1473.29,1476.74,2500.0,1480.68,1482.77,1473.29,1476.74,2500.0
2021-05-07 13:20:00,1476.76,1476.76,1470.03,1470.03,2700.0,1476.76,1476.76,1470.03,1470.03,2700.0
2021-05-07 13:30:00,1472.57,1475.84,1472.57,1475.03,991.0,1472.57,1475.84,1472.57,1475.03,991.0
2021-05-07 13:40:00,1471.27,1474.94,1470.85,1473.1,1945.0,1471.27,1474.94,1470.85,1473.1,1945.0
2021-05-07 13:50:00,1472.81,1472.81,1465.01,1465.01,2000.0,1472.81,1472.81,1465.01,1465.01,2000.0
2021-05-07 14:00:00,1465.18,1476.91,1462.25,1473.35,1660.0,1465.18,1476.91,1462.25,1473.35,1660.0
2021-05-07 14:10:00,1473.31,1473.31,1469.83,1471.47,908.0,1473.31,1473.31,1469.83,1471.47,908.0
2021-05-07 14:20:00,1470.93,1471.68,1469.69,1471.68,1200.0,1470.93,1471.68,1469.69,1471.68,1200.0
2021-05-07 14:30:00,1471.67,1472.0,1468.07,1470.0,3523.0,1471.67,1472.0,1468.07,1470.0,3523.0
2021-05-07 14:40:00,1468.9,1472.34,1468.05,1470.19,2758.0,1468.9,1472.34,1468.05,1470.19,2758.0
2021-05-07 14:50:00,1473.12,1478.65,1472.71,1475.26,1200.0,1473.12,1478.65,1472.71,1475.26,1200.0
2021-05-07 15:00:00,1475.07,1476.97,1471.01,1474.63,3663.0,1475.07,1476.97,1471.01,1474.63,3663.0
2021-05-07 15:10:00,1475.71,1479.76,1475.48,1477.68,4776.0,1475.71,1479.76,1475.48,1477.68,4776.0
2021-05-07 15:20:00,1479.9,1481.7,1476.11,1476.18,4942.0,1479.9,1481.7,1476.11,1476.18,4942.0
2021-05-07 15:30:00,1476.19,1479.59,1475.16,1475.4,8193.0,1476.19,1479.59,1475.16,1475.4,8193.0
2021-05-07 15:40:00,1475.89,1480.28,1474.77,1478.23,10155.0,1475.89,1480.28,1474.77,1478.23,10155.0
2021-05-07 15:50:00,1480.6,1482.38,1475.45,1481.26,24251.0,1480.6,1482.38,1475.45,1481.26,24251.0
2021-05-10 09:30:00,1460.78,1464.3,1445.03,1449.98,28878.0,1460.78,1464.3,1445.03,1449.98,28878.0
2021-05-10 09:40:00,1449.98,1451.33,1432.0,1440.21,11052.0,1449.98,1451.33,1432.0,1440.21,11052.0
2021-05-10 09:50:00,1436.52,1437.41,1422.0,1433.53,9388.0,1436.52,1437.41,1422.0,1433.53,9388.0
2021-05-10 10:00:00,1428.09,1430.8,1414.53,1423.85,8442.0,1428.09,1430.8,1414.53,1423.85,8442.0
2021-05-10 10:10:00,1425.0,1440.21,1421.01,1440.17,7753.0,1425.0,1440.21,1421.01,1440.17,7753.0
2021-05-10 10:20:00,1442.05,1442.05,1428.46,1428.46,6540.0,1442.05,1442.05,1428.46,1428.46,6540.0
2021-05-10 10:30:00,1425.0,1426.9,1421.68,1424.09,4835.0,1425.0,1426.9,1421.68,1424.09,4835.0
2021-05-10 10:40:00,1421.86,1424.44,1417.15,1418.73,800.0,1421.86,1424.44,1417.15,1418.73,800.0
2021-05-10 10:50:00,1415.61,1418.19,1410.38,1417.52,5959.0,1415.61,1418.19,1410.38,1417.52,5959.0
2021-05-10 11:00:00,1415.96,1418.18,1412.51,1412.51,9873.0,1415.96,1418.18,1412.51,1412.51,9873.0
2021-05-10 11:10:00,1412.01,1415.84,1410.24,1413.68,2897.0,1412.01,1415.84,1410.24,1413.68,2897.0
2021-05-10 11:20:00,1417.19,1419.57,1413.11,1413.11,4353.0,1417.19,1419.57,1413.11,1413.11,4353.0
2021-05-10 11:30:00,1414.06,1416.98,1411.51,1414.4,8103.0,1414.06,1416.98,1411.51,1414.4,8103.0
2021-05-10 11:40:00,1414.4,1415.73,1411.06,1413.6,5609.0,1414.4,1415.73,1411.06,1413.6,5609.0
2021-05-10 11:50:00,1414.51,1414.52,1410.69,1411.23,3932.0,1414.51,1414.52,1410.69,1411.23,3932.0
2021-05-10 12:00:00,1411.5,1412.89,1407.93,1410.2,6335.0,1411.5,1412.89,1407.93,1410.2,6335.0
2021-05-10 12:10:00,1410.16,1414.43,1409.7,1413.37,4100.0,1410.16,1414.43,1409.7,1413.37,4100.0
2021-05-10 12:20:00,1412.09,1414.2,1407.78,1409.02,2250.0,1412.09,1414.2,1407.78,1409.02,2250.0
2021-05-10 12:30:00,1407.94,1407.94,1403.8,1406.41,1900.0,1407.94,1407.94,1403.8,1406.41,1900.0
2021-05-10 12:40:00,1406.38,1406.38,1401.41,1404.84,3050.0,1406.38,1406.38,1401.41,1404.84,3050.0
2021-05-10 12:50:00,1404.15,1404.55,1400.24,1401.93,4034.0,1404.15,1404.55,1400.24,1401.93,4034.0
2021-05-10 13:00:00,1402.99,1405.54,1400.06,1402.88,7221.0,1402.99,1405.54,1400.06,1402.88,7221.0
2021-05-10 13:10:00,1401.47,1404.77,1400.62,1403.27,2490.0,1401.47,1404.77,1400.62,1403.27,2490.0
2021-05-10 13:20:00,1404.62,1408.0,1403.53,1407.29,2319.0,1404.62,1408.0,1403.53,1407.29,2319.0
2021-05-10 13:30:00,1406.24,1406.24,1395.76,1400.63,6950.0,1406.24,1406.24,1395.76,1400.63,6950.0
2021-05-10 13:40:00,1401.12,1402.46,1395.88,1395.88,3800.0,1401.12,1402.46,1395.88,1395.88,3800.0
2021-05-10 13:50:00,1397.69,1397.81,1392.59,1397.19,6318.0,1397.69,1397.81,1392.59,1397.19,6318.0
2021-05-10 14:00:00,1396.0,1398.74,1394.19,1396.78,3531.0,1396.0,1398.74,1394.19,1396.78,3531.0
2021-05-10 14:10:00,1396.17,1396.17,1387.78,1390.12,4869.0,1396.17,1396.17,1387.78,1390.12,4869.0
2021-05-10 14:20:00,1389.99,1390.0,1384.06,1386.28,7564.0,1389.99,1390.0,1384.06,1386.28,7564.0
2021-05-10 14:30:00,1385.53,1390.23,1382.93,1390.15,7317.0,1385.53,1390.23,1382.93,1390.15,7317.0
2021-05-10 14:40:00,1389.99,1390.0,1380.01,1380.01,3830.0,1389.99,1390.0,1380.01,1380.01,3830.0
2021-05-10 14:50:00,1382.04,1382.79,1378.21,1381.57,9187.0,1382.04,1382.79,1378.21,1381.57,9187.0
2021-05-10 15:00:00,1382.8,1389.45,1381.9,1388.02,7414.0,1382.8,1389.45,1381.9,1388.02,7414.0
2021-05-10 15:10:00,1387.95,1390.42,1386.98,1387.63,4091.0,1387.95,1390.42,1386.98,1387.63,4091.0
2021-05-10 15:20:00,1388.37,1389.73,1384.97,1384.98,8939.0,1388.37,1389.73,1384.97,1384.98,8939.0
2021-05-10 15:30:00,1384.97,1388.42,1384.96,1387.91,9590.0,1384.97,1388.42,1384.96,1387.91,9590.0
2021-05-10 15:40:00,1388.79,1389.89,1383.62,1386.77,7402.0,1388.79,1389.89,1383.62,1386.77,7402.0
2021-05-10 15:50:00,1388.47,1389.2,1382.06,1383.21,23600.0,1388.47,1389.2,1382.06,1383.21,23600.0
2021-05-11 09:30:00,1303.93,1364.93,1300.0,1364.92,38699.0,1303.93,1364.93,1300.0,1364.92,38699.0
2021-05-11 09:40:00,1364.36,1381.76,1357.19,1374.28,15307.0,1364.36,1381.76,1357.19,1374.28,15307.0
2021-05-11 09:50:00,1376.51,1396.65,1376.13,1394.98,18208.0,1376.51,1396.65,1376.13,1394.98,18208.0
2021-05-11 10:00:00,1395.45,1400.89,1387.13,1389.19,14395.0,1395.45,1400.89,1387.13,1389.19,14395.0
2021-05-11 10:10:00,1387.23,1388.2,1363.0,1369.16,10995.0,1387.23,1388.2,1363.0,1369.16,10995.0
2021-05-11 10:20:00,1379.19,1382.71,1365.25,1365.69,7950.0,1379.19,1382.71,1365.25,1365.69,7950.0
2021-05-11 10:30:00,1363.38,1372.92,1360.79,1361.15,5989.0,1363.38,1372.92,1360.79,1361.15,5989.0
2021-05-11 10:40:00,1363.09,1378.5,1363.06,1377.28,5344.0,1363.09,1378.5,1363.06,1377.28,5344.0
2021-05-11 10:50:00,1380.07,1380.1,1373.19,1375.91,3800.0,1380.07,1380.1,1373.19,1375.91,3800.0
2021-05-11 11:00:00,1373.82,1375.71,1365.42,1367.77,3178.0,1373.82,1375.71,1365.42,1367.77,3178.0
2021-05-11 11:10:00,1371.02,1386.23,1370.23,1386.18,8140.0,1371.02,1386.23,1370.23,1386.18,8140.0
2021-05-11 11:20:00,1383.62,1392.45,1382.99,1391.6,8575.0,1383.62,1392.45,1382.99,1391.6,8575.0
2021-05-11 11:30:00,1394.21,1402.77,1391.73,1399.82,5376.0,1394.21,1402.77,1391.73,1399.82,5376.0
2021-05-11 11:40:00,1398.23,1398.23,1391.73,1395.98,2500.0,1398.23,1398.23,1391.73,1395.98,2500.0
2021-05-11 11:50:00,1394.27,1395.81,1390.46,1393.13,14931.0,1394.27,1395.81,1390.46,1393.13,14931.0
2021-05-11 12:00:00,1392.92,1396.76,1391.18,1394.01,8301.0,1392.92,1396.76,1391.18,1394.01,8301.0
2021-05-11 12:10:00,1393.83,1395.17,1390.63,1393.11,4876.0,1393.83,1395.17,1390.63,1393.11,4876.0
2021-05-11 12:20:00,1393.31,1394.47,1387.79,1391.54,4142.0,1393.31,1394.47,1387.79,1391.54,4142.0
2021-05-11 12:30:00,1391.13,1393.55,1384.94,1389.77,5553.0,1391.13,1393.55,1384.94,1389.77,5553.0
2021-05-11 12:40:00,1389.49,1392.63,1382.91,1387.58,3876.0,1389.49,1392.63,1382.91,1387.58,3876.0
2021-05-11 12:50:00,1388.0,1388.0,1378.52,1384.09,4128.0,1388.0,1388.0,1378.52,1384.09,4128.0
2021-05-11 13:00:00,1385.3,1391.87,1384.89,1388.87,5772.0,1385.3,1391.87,1384.89,1388.87,5772.0
2021-05-11 13:10:00,1389.96,1390.28,1385.28,1387.0,8889.0,1389.96,1390.28,1385.28,1387.0,8889.0
2021-05-11 13:20:00,1385.19,1390.48,1385.19,1388.94,9391.0,1385.19,1390.48,1385.19,1388.94,9391.0
2021-05-11 13:30:00,1389.4,1389.54,1382.43,1383.68,12896.0,1389.4,1389.54,1382.43,1383.68,12896.0
2021-05-11 13:40:00,1383.67,1383.99,1377.14,1378.79,6260.0,1383.67,1383.99,1377.14,1378.79,6260.0
2021-05-11 13:50:00,1379.34,1379.75,1371.05,1372.81,5106.0,1379.34,1379.75,1371.05,1372.81,5106.0
2021-05-11 14:00:00,1372.57,1377.91,1366.73,1375.52,5416.0,1372.57,1377.91,1366.73,1375.52,5416.0
2021-05-11 14:10:00,1376.03,1381.97,1374.06,1380.02,3709.0,1376.03,1381.97,1374.06,1380.02,3709.0
2021-05-11 14:20:00,1381.12,1388.8,1380.34,1387.77,4136.0,1381.12,1388.8,1380.34,1387.77,4136.0
2021-05-11 14:30:00,1388.87,1388.87,1380.89,1381.18,4000.0,1388.87,1388.87,1380.89,1381.18,4000.0
2021-05-11 14:40:00,1380.32,1385.76,1379.96,1384.66,2978.0,1380.32,1385.76,1379.96,1384.66,2978.0
2021-05-11 14:50:00,1384.66,1385.52,1379.15,1381.03,3412.0,1384.66,1385.52,1379.15,1381.03,3412.0
2021-05-11 15:00:00,1381.45,1384.54,1379.35,1379.35,3226.0,1381.45,1384.54,1379.35,1379.35,3226.0
2021-05-11 15:10:00,1380.58,1389.79,1379.22,1389.79,5486.0,1380.58,1389.79,1379.22,1389.79,5486.0
2021-05-11 15:20:00,1386.43,1387.68,1383.42,1385.88,6893.0,1386.43,1387.68,1383.42,1385.88,6893.0
2021-05-11 15:30:00,1385.64,1386.82,1378.47,1381.56,4219.0,1385.64,1386.82,1378.47,1381.56,4219.0
2021-05-11 15:40:00,1383.53,1387.97,1381.43,1381.43,10557.0,1383.53,1387.97,1381.43,1381.43,10557.0
2021-05-11 15:50:00,1380.31,1382.79,1378.03,1379.35,20286.0,1380.31,1382.79,1378.03,1379.35,20286.0
2021-05-12 09:30:00,1341.84,1361.03,1337.5,1346.26,24365.0,1341.84,1361.03,1337.5,1346.26,24365.0
2021-05-12 09:40:00,1345.0,1357.93,1342.18,1348.54,7729.0,1345.0,1357.93,1342.18,1348.54,7729.0
2021-05-12 09:50:00,1346.0,1346.89,1333.82,1334.79,8646.0,1346.0,1346.89,1333.82,1334.79,8646.0
2021-05-12 10:00:00,1333.01,1333.51,1325.0,1330.0,23487.0,1333.01,1333.51,1325.0,1330.0,23487.0
2021-05-12 10:10:00,1329.58,1329.58,1316.43,1324.63,18926.0,1329.58,1329.58,1316.43,1324.63,18926.0
2021-05-12 10:20:00,1323.68,1329.17,1316.0,1316.0,14822.0,1323.68,1329.17,1316.0,1316.0,14822.0
2021-05-12 10:30:00,1317.47,1322.84,1313.68,1321.69,11065.0,1317.47,1322.84,1313.68,1321.69,11065.0
2021-05-12 10:40:00,1319.12,1320.04,1311.87,1311.99,15834.0,1319.12,1320.04,1311.87,1311.99,15834.0
2021-05-12 10:50:00,1312.89,1314.5,1306.82,1308.4,25926.0,1312.89,1314.5,1306.82,1308.4,25926.0
2021-05-12 11:00:00,1307.46,1318.9,1303.03,1318.89,17743.0,1307.46,1318.9,1303.03,1318.89,17743.0
2021-05-12 11:10:00,1319.7,1328.51,1319.7,1322.75,5728.0,1319.7,1328.51,1319.7,1322.75,5728.0
2021-05-12 11:20:00,1322.14,1322.15,1312.1,1314.33,8934.0,1322.14,1322.15,1312.1,1314.33,8934.0
2021-05-12 11:30:00,1312.73,1313.78,1306.66,1309.5,5657.0,1312.73,1313.78,1306.66,1309.5,5657.0
2021-05-12 11:40:00,1310.73,1310.74,1306.66,1307.07,4631.0,1310.73,1310.74,1306.66,1307.07,4631.0
2021-05-12 11:50:00,1306.0,1306.0,1301.51,1304.01,7028.0,1306.0,1306.0,1301.51,1304.01,7028.0
2021-05-12 12:00:00,1303.99,1307.17,1303.77,1305.68,12031.0,1303.99,1307.17,1303.77,1305.68,12031.0
2021-05-12 12:10:00,1305.01,1306.04,1302.82,1305.4,6430.0,1305.01,1306.04,1302.82,1305.4,6430.0
2021-05-12 12:20:00,1307.61,1312.01,1307.36,1311.49,4647.0,1307.61,1312.01,1307.36,1311.49,4647.0
2021-05-12 12:30:00,1309.51,1313.26,1307.57,1308.68,9725.0,1309.51,1313.26,1307.57,1308.68,9725.0
2021-05-12 12:40:00,1308.82,1312.73,1306.34,1312.73,5900.0,1308.82,1312.73,1306.34,1312.73,5900.0
2021-05-12 12:50:00,1313.12,1314.21,1311.5,1312.21,4366.0,1313.12,1314.21,1311.5,1312.21,4366.0
2021-05-12 13:00:00,1314.46,1323.65,1313.59,1319.48,9202.0,1314.46,1323.65,1313.59,1319.48,9202.0
2021-05-12 13:10:00,1317.62,1321.06,1315.45,1315.45,3300.0,1317.62,1321.06,1315.45,1315.45,3300.0
2021-05-12 13:20:00,1312.02,1315.67,1311.66,1315.0,4180.0,1312.02,1315.67,1311.66,1315.0,4180.0
2021-05-12 13:30:00,1315.88,1318.15,1313.45,1318.15,4163.0,1315.88,1318.15,1313.45,1318.15,4163.0
2021-05-12 13:40:00,1317.11,1319.57,1315.0,1317.62,2752.0,1317.11,1319.57,1315.0,1317.62,2752.0
2021-05-12 13:50:00,1317.63,1322.75,1317.32,1317.32,5053.0,1317.63,1322.75,1317.32,1317.32,5053.0
2021-05-12 14:00:00,1318.2,1322.79,1316.73,1317.99,4320.0,1318.2,1322.79,1316.73,1317.99,4320.0
2021-05-12 14:10:00,1317.2,1318.62,1313.48,1313.49,6083.0,1317.2,1318.62,1313.48,1313.49,6083.0
2021-05-12 14:20:00,1317.44,1318.31,1310.91,1314.99,5445.0,1317.44,1318.31,1310.91,1314.99,5445.0
2021-05-12 14:30:00,1315.61,1316.78,1312.72,1316.78,8122.0,1315.61,1316.78,1312.72,1316.78,8122.0
2021-05-12 14:40:00,1315.51,1319.79,1313.96,1316.78,3106.0,1315.51,1319.79,1313.96,1316.78,3106.0
2021-05-12 14:50:00,1318.06,1319.23,1307.01,1307.01,6612.0,1318.06,1319.23,1307.01,1307.01,6612.0
2021-05-12 15:00:00,1309.16,1309.36,1303.01,1308.62,3639.0,1309.16,1309.36,1303.01,1308.62,3639.0
2021-05-12 15:10:00,1305.2,1307.5,1303.5,1304.07,4098.0,1305.2,1307.5,1303.5,1304.07,4098.0
2021-05-12 15:20:00,1304.41,1307.76,1302.37,1307.76,5458.0,1304.41,1307.76,1302.37,1307.76,5458.0
2021-05-12 15:30:00,1306.68,1311.11,1304.56,1305.08,8047.0,1306.68,1311.11,1304.56,1305.08,8047.0
2021-05-12 15:40:00,1305.08,1309.73,1304.57,1304.57,10106.0,1305.08,1309.73,1304.57,1304.57,10106.0
2021-05-12 15:50:00,1304.57,1306.93,1300.06,1301.78,28297.0,1304.57,1306.93,1300.06,1301.78,28297.0
2021-05-13 09:30:00,1309.09,1316.06,1295.32,1306.0,39331.0,1309.09,1316.06,1295.32,1306.0,39331.0
2021-05-13 09:40:00,1309.67,1309.67,1294.59,1296.66,10492.0,1309.67,1309.67,1294.59,1296.66,10492.0
2021-05-13 09:50:00,1300.0,1312.1,1298.43,1304.09,10268.0,1300.0,1312.1,1298.43,1304.09,10268.0
2021-05-13 10:00:00,1307.0,1314.09,1306.8,1307.4,11985.0,1307.0,1314.09,1306.8,1307.4,11985.0
2021-05-13 10:10:00,1307.04,1315.84,1307.0,1307.1,4350.0,1307.04,1315.84,1307.0,1307.1,4350.0
2021-05-13 10:20:00,1304.44,1317.81,1300.23,1306.2,7004.0,1304.44,1317.81,1300.23,1306.2,7004.0
2021-05-13 10:30:00,1303.63,1307.98,1300.5,1303.82,6147.0,1303.63,1307.98,1300.5,1303.82,6147.0
2021-05-13 10:40:00,1304.75,1304.75,1294.7,1297.41,7982.0,1304.75,1304.75,1294.7,1297.41,7982.0
2021-05-13 10:50:00,1297.56,1302.92,1295.37,1299.11,4469.0,1297.56,1302.92,1295.37,1299.11,4469.0
2021-05-13 11:00:00,1300.0,1300.0,1290.78,1292.14,6020.0,1300.0,1300.0,1290.78,1292.14,6020.0
2021-05-13 11:10:00,1289.2,1292.45,1287.28,1290.26,1738.0,1289.2,1292.45,1287.28,1290.26,1738.0
2021-05-13 11:20:00,1288.0,1292.75,1287.0,1287.85,5196.0,1288.0,1292.75,1287.0,1287.85,5196.0
2021-05-13 11:30:00,1287.3,1291.1,1286.6,1290.25,2905.0,1287.3,1291.1,1286.6,1290.25,2905.0
2021-05-13 11:40:00,1289.01,1289.01,1279.7,1284.23,6340.0,1289.01,1289.01,1279.7,1284.23,6340.0
2021-05-13 11:50:00,1284.63,1288.77,1283.81,1285.93,4121.0,1284.63,1288.77,1283.81,1285.93,4121.0
2021-05-13 12:00:00,1286.63,1292.11,1281.44,1282.83,6863.0,1286.63,1292.11,1281.44,1282.83,6863.0
2021-05-13 12:10:00,1284.89,1292.75,1283.69,1292.02,30548.0,1284.89,1292.75,1283.69,1292.02,30548.0
2021-05-13 12:20:00,1290.83,1292.96,1285.9,1290.55,24983.0,1290.83,1292.96,1285.9,1290.55,24983.0
2021-05-13 12:30:00,1291.92,1295.83,1287.21,1288.0,6801.0,1291.92,1295.83,1287.21,1288.0,6801.0
2021-05-13 12:40:00,1287.84,1289.3,1285.0,1288.54,5268.0,1287.84,1289.3,1285.0,1288.54,5268.0
2021-05-13 12:50:00,1288.38,1288.38,1277.77,1280.0,6499.0,1288.38,1288.38,1277.77,1280.0,6499.0
2021-05-13 13:00:00,1280.0,1284.0,1276.38,1279.01,55949.0,1280.0,1284.0,1276.38,1279.01,55949.0
2021-05-13 13:10:00,1278.01,1280.64,1275.95,1276.25,4074.0,1278.01,1280.64,1275.95,1276.25,4074.0
2021-05-13 13:20:00,1275.12,1276.27,1266.2,1270.2,12264.0,1275.12,1276.27,1266.2,1270.2,12264.0
2021-05-13 13:30:00,1271.04,1271.28,1264.41,1266.62,23193.0,1271.04,1271.28,1264.41,1266.62,23193.0
2021-05-13 13:40:00,1267.22,1269.4,1262.38,1265.19,5475.0,1267.22,1269.4,1262.38,1265.19,5475.0
2021-05-13 13:50:00,1265.15,1273.0,1264.4,1270.23,5454.0,1265.15,1273.0,1264.4,1270.23,5454.0
2021-05-13 14:00:00,1270.26,1287.15,1270.26,1287.15,19271.0,1270.26,1287.15,1270.26,1287.15,19271.0
2021-05-13 14:10:00,1286.0,1295.0,1286.0,1288.0,23016.0,1286.0,1295.0,1286.0,1288.0,23016.0
2021-05-13 14:20:00,1288.47,1291.4,1281.19,1286.72,4362.0,1288.47,1291.4,1281.19,1286.72,4362.0
2021-05-13 14:30:00,1286.78,1295.3,1282.7,1294.64,4900.0,1286.78,1295.3,1282.7,1294.64,4900.0
2021-05-13 14:40:00,1293.07,1301.37,1291.34,1297.28,5733.0,1293.07,1301.37,1291.34,1297.28,5733.0
2021-05-13 14:50:00,1298.23,1298.23,1290.18,1294.55,2900.0,1298.23,1298.23,1290.18,1294.55,2900.0
2021-05-13 15:00:00,1290.34,1292.4,1288.87,1290.53,2432.0,1290.34,1292.4,1288.87,1290.53,2432.0
2021-05-13 15:10:00,1288.78,1289.95,1283.47,1286.65,6311.0,1288.78,1289.95,1283.47,1286.65,6311.0
2021-05-13 15:20:00,1289.09,1290.88,1282.48,1287.25,7790.0,1289.09,1290.88,1282.48,1287.25,7790.0
2021-05-13 15:30:00,1287.7,1296.06,1287.7,1295.41,4243.0,1287.7,1296.06,1287.7,1295.41,4243.0
2021-05-13 15:40:00,1293.62,1305.0,1293.62,1302.21,22434.0,1293.62,1305.0,1293.62,1302.21,22434.0
2021-05-13 15:50:00,1302.15,1303.65,1294.06,1296.65,16634.0,1302.15,1303.65,1294.06,1296.65,16634.0
2021-05-14 09:30:00,1329.97,1329.98,1306.51,1308.99,16723.0,1329.97,1329.98,1306.51,1308.99,16723.0
2021-05-14 09:40:00,1308.98,1314.93,1302.0,1313.33,5070.0,1308.98,1314.93,1302.0,1313.33,5070.0
2021-05-14 09:50:00,1312.73,1328.99,1311.82,1327.92,16165.0,1312.73,1328.99,1311.82,1327.92,16165.0
2021-05-14 10:00:00,1327.75,1331.25,1323.3,1328.38,15032.0,1327.75,1331.25,1323.3,1328.38,15032.0
2021-05-14 10:10:00,1329.08,1332.0,1327.51,1329.16,6509.0,1329.08,1332.0,1327.51,1329.16,6509.0
2021-05-14 10:20:00,1329.67,1331.49,1325.01,1327.38,10176.0,1329.67,1331.49,1325.01,1327.38,10176.0
2021-05-14 10:30:00,1328.08,1330.25,1326.73,1327.92,5312.0,1328.08,1330.25,1326.73,1327.92,5312.0
2021-05-14 10:40:00,1328.44,1328.7,1324.82,1328.7,2196.0,1328.44,1328.7,1324.82,1328.7,2196.0
2021-05-14 10:50:00,1330.0,1330.25,1324.13,1325.04,1700.0,1330.0,1330.25,1324.13,1325.04,1700.0
2021-05-14 11:00:00,1325.37,1326.64,1318.5,1319.38,4244.0,1325.37,1326.64,1318.5,1319.38,4244.0
2021-05-14 11:10:00,1322.28,1326.66,1319.38,1326.54,2300.0,1322.28,1326.66,1319.38,1326.54,2300.0
2021-05-14 11:20:00,1326.78,1326.79,1323.49,1323.5,2778.0,1326.78,1326.79,1323.49,1323.5,2778.0
2021-05-14 11:30:00,1322.0,1326.3,1321.6,1322.18,3291.0,1322.0,1326.3,1321.6,1322.18,3291.0
2021-05-14 11:40:00,1323.3,1323.45,1318.41,1321.5,5389.0,1323.3,1323.45,1318.41,1321.5,5389.0
2021-05-14 11:50:00,1320.55,1320.55,1313.64,1317.81,7291.0,1320.55,1320.55,1313.64,1317.81,7291.0
2021-05-14 12:00:00,1318.67,1318.92,1314.71,1316.45,6152.0,1318.67,1318.92,1314.71,1316.45,6152.0
2021-05-14 12:10:00,1317.94,1318.09,1312.75,1314.0,3720.0,1317.94,1318.09,1312.75,1314.0,3720.0
2021-05-14 12:20:00,1313.37,1315.52,1309.75,1309.75,18236.0,1313.37,1315.52,1309.75,1309.75,18236.0
2021-05-14 12:30:00,1308.73,1312.71,1305.04,1308.31,10058.0,1308.73,1312.71,1305.04,1308.31,10058.0
2021-05-14 12:40:00,1307.66,1307.66,1306.83,1307.48,442.0,1307.66,1307.66,1306.83,1307.48,442.0
2021-05-14 12:50:00,1307.11,1309.0,1305.23,1308.81,2390.0,1307.11,1309.0,1305.23,1308.81,2390.0
2021-05-14 13:00:00,1308.0,1313.09,1307.16,1313.09,6692.0,1308.0,1313.09,1307.16,1313.09,6692.0
2021-05-14 13:10:00,1311.9,1322.0,1311.48,1322.0,3910.0,1311.9,1322.0,1311.48,1322.0,3910.0
2021-05-14 13:20:00,1321.29,1322.22,1318.97,1321.24,1675.0,1321.29,1322.22,1318.97,1321.24,1675.0
2021-05-14 13:30:00,1321.28,1322.32,1313.03,1313.04,3013.0,1321.28,1322.32,1313.03,1313.04,3013.0
2021-05-14 13:40:00,1314.32,1314.32,1306.45,1307.27,6200.0,1314.32,1314.32,1306.45,1307.27,6200.0
2021-05-14 13:50:00,1310.56,1312.78,1308.23,1310.35,2548.0,1310.56,1312.78,1308.23,1310.35,2548.0
2021-05-14 14:00:00,1310.3,1315.55,1310.29,1315.55,2139.0,1310.3,1315.55,1310.29,1315.55,2139.0
2021-05-14 14:10:00,1314.04,1314.32,1312.82,1313.52,3095.0,1314.04,1314.32,1312.82,1313.52,3095.0
2021-05-14 14:20:00,1313.85,1314.66,1312.06,1314.66,1409.0,1313.85,1314.66,1312.06,1314.66,1409.0
2021-05-14 14:30:00,1314.58,1318.2,1314.5,1317.47,1905.0,1314.58,1318.2,1314.5,1317.47,1905.0
2021-05-14 14:40:00,1320.28,1322.08,1319.5,1320.4,1300.0,1320.28,1322.08,1319.5,1320.4,1300.0
2021-05-14 14:50:00,1320.22,1322.45,1319.5,1320.9,2804.0,1320.22,1322.45,1319.5,1320.9,2804.0
2021-05-14 15:00:00,1319.29,1319.29,1315.0,1315.5,1683.0,1319.29,1319.29,1315.0,1315.5,1683.0
2021-05-14 15:10:00,1315.68,1318.0,1315.15,1317.49,2679.0,1315.68,1318.0,1315.15,1317.49,2679.0
2021-05-14 15:20:00,1316.45,1320.05,1314.19,1317.56,8841.0,1316.45,1320.05,1314.19,1317.56,8841.0
2021-05-14 15:30:00,1318.6,1319.98,1314.1,1319.95,6600.0,1318.6,1319.98,1314.1,1319.95,6600.0
2021-05-14 15:40:00,1320.17,1327.15,1318.97,1327.15,9692.0,1320.17,1327.15,1318.97,1327.15,9692.0
2021-05-14 15:50:00,1324.69,1326.99,1322.58,1324.08,20436.0,1324.69,1326.99,1322.58,1324.08,20436.0
2021-05-17 09:30:00,1312.0,1323.93,1305.0,1323.93,11438.0,1312.0,1323.93,1305.0,1323.93,11438.0
2021-05-17 09:40:00,1325.0,1335.0,1318.63,1334.4,7867.0,1325.0,1335.0,1318.63,1334.4,7867.0
2021-05-17 09:50:00,1333.99,1333.99,1322.82,1327.75,4038.0,1333.99,1333.99,1322.82,1327.75,4038.0
2021-05-17 10:00:00,1322.81,1329.64,1317.27,1325.54,4685.0,1322.81,1329.64,1317.27,1325.54,4685.0
2021-05-17 10:10:00,1326.18,1339.38,1326.18,1339.38,4000.0,1326.18,1339.38,1326.18,1339.38,4000.0
2021-05-17 10:20:00,1341.22,1344.09,1334.26,1334.26,3351.0,1341.22,1344.09,1334.26,1334.26,3351.0
2021-05-17 10:30:00,1331.77,1344.37,1331.77,1339.38,4663.0,1331.77,1344.37,1331.77,1339.38,4663.0
2021-05-17 10:40:00,1340.0,1343.0,1335.97,1337.45,2521.0,1340.0,1343.0,1335.97,1337.45,2521.0
2021-05-17 10:50:00,1336.78,1339.58,1332.14,1334.58,2295.0,1336.78,1339.58,1332.14,1334.58,2295.0
2021-05-17 11:00:00,1337.97,1338.0,1330.02,1330.02,4216.0,1337.97,1338.0,1330.02,1330.02,4216.0
2021-05-17 11:10:00,1328.61,1334.18,1325.12,1330.56,3601.0,1328.61,1334.18,1325.12,1330.56,3601.0
2021-05-17 11:20:00,1330.9,1338.0,1330.57,1336.51,2449.0,1330.9,1338.0,1330.57,1336.51,2449.0
2021-05-17 11:30:00,1335.56,1340.32,1335.0,1335.67,7302.0,1335.56,1340.32,1335.0,1335.67,7302.0
2021-05-17 11:40:00,1337.54,1340.21,1337.29,1337.29,1900.0,1337.54,1340.21,1337.29,1337.29,1900.0
2021-05-17 11:50:00,1334.01,1334.96,1331.01,1333.35,2171.0,1334.01,1334.96,1331.01,1333.35,2171.0
2021-05-17 12:00:00,1332.3,1333.26,1329.34,1329.34,2200.0,1332.3,1333.26,1329.34,1329.34,2200.0
2021-05-17 12:10:00,1330.05,1331.58,1327.75,1330.54,2040.0,1330.05,1331.58,1327.75,1330.54,2040.0
2021-05-17 12:20:00,1331.56,1334.06,1329.63,1329.63,1728.0,1331.56,1334.06,1329.63,1329.63,1728.0
2021-05-17 12:30:00,1330.5,1330.5,1328.09,1330.0,1252.0,1330.5,1330.5,1328.09,1330.0,1252.0
2021-05-17 12:40:00,1329.99,1332.5,1329.99,1331.59,4846.0,1329.99,1332.5,1329.99,1331.59,4846.0
2021-05-17 12:50:00,1331.6,1332.19,1328.47,1329.63,1390.0,1331.6,1332.19,1328.47,1329.63,1390.0
2021-05-17 13:00:00,1330.7,1330.7,1328.85,1329.31,820.0,1330.7,1330.7,1328.85,1329.31,820.0
2021-05-17 13:10:00,1328.03,1329.19,1321.52,1324.7,3300.0,1328.03,1329.19,1321.52,1324.7,3300.0
2021-05-17 13:20:00,1324.85,1329.38,1323.6,1329.38,2026.0,1324.85,1329.38,1323.6,1329.38,2026.0
2021-05-17 13:30:00,1327.05,1329.49,1325.53,1327.19,2311.0,1327.05,1329.49,1325.53,1327.19,2311.0
2021-05-17 13:40:00,1325.44,1326.16,1318.65,1326.16,2899.0,1325.44,1326.16,1318.65,1326.16,2899.0
2021-05-17 13:50:00,1328.04,1330.42,1325.4,1327.93,15700.0,1328.04,1330.42,1325.4,1327.93,15700.0
2021-05-17 14:00:00,1325.82,1329.24,1325.82,1326.32,2520.0,1325.82,1329.24,1325.82,1326.32,2520.0
2021-05-17 14:10:00,1328.33,1330.54,1327.28,1329.08,900.0,1328.33,1330.54,1327.28,1329.08,900.0
2021-05-17 14:20:00,1329.98,1332.94,1327.72,1327.72,5515.0,1329.98,1332.94,1327.72,1327.72,5515.0
2021-05-17 14:30:00,1329.06,1332.63,1326.62,1326.62,1811.0,1329.06,1332.63,1326.62,1326.62,1811.0
2021-05-17 14:40:00,1327.49,1329.76,1326.64,1329.76,1415.0,1327.49,1329.76,1326.64,1329.76,1415.0
2021-05-17 14:50:00,1331.63,1333.89,1331.46,1332.61,6800.0,1331.63,1333.89,1331.46,1332.61,6800.0
2021-05-17 15:00:00,1332.63,1334.47,1332.25,1332.48,2810.0,1332.63,1334.47,1332.25,1332.48,2810.0
2021-05-17 15:10:00,1332.61,1334.99,1332.48,1333.26,3076.0,1332.61,1334.99,1332.48,1333.26,3076.0
2021-05-17 15:20:00,1333.26,1333.55,1331.35,1332.13,4671.0,1333.26,1333.55,1331.35,1332.13,4671.0
2021-05-17 15:30:00,1332.13,1338.26,1332.12,1334.87,5813.0,1332.13,1338.26,1332.12,1334.87,5813.0
2021-05-17 15:40:00,1334.36,1338.0,1334.35,1336.01,5000.0,1334.36,1338.0,1334.35,1336.01,5000.0
2021-05-17 15:50:00,1336.75,1340.0,1336.03,1338.18,15932.0,1336.75,1340.0,1336.03,1338.18,15932.0
2021-05-18 09:30:00,1339.13,1349.99,1336.91,1349.99,7225.0,1339.13,1349.99,1336.91,1349.99,7225.0
2021-05-18 09:40:00,1351.09,1351.09,1342.21,1346.76,1700.0,1351.09,1351.09,1342.21,1346.76,1700.0
2021-05-18 09:50:00,1343.23,1361.11,1342.9,1358.71,6252.0,1343.23,1361.11,1342.9,1358.71,6252.0
2021-05-18 10:00:00,1356.24,1360.04,1353.04,1355.05,6925.0,1356.24,1360.04,1353.04,1355.05,6925.0
2021-05-18 10:10:00,1353.76,1359.96,1351.36,1354.98,2241.0,1353.76,1359.96,1351.36,1354.98,2241.0
2021-05-18 10:20:00,1357.62,1360.35,1352.32,1359.85,16733.0,1357.62,1360.35,1352.32,1359.85,16733.0
2021-05-18 10:30:00,1359.86,1368.21,1359.01,1366.35,7607.0,1359.86,1368.21,1359.01,1366.35,7607.0
2021-05-18 10:40:00,1362.43,1368.0,1360.55,1368.0,3300.0,1362.43,1368.0,1360.55,1368.0,3300.0
2021-05-18 10:50:00,1366.58,1368.7,1363.9,1366.67,13079.0,1366.58,1368.7,1363.9,1366.67,13079.0
2021-05-18 11:00:00,1368.46,1368.46,1362.4,1363.81,4558.0,1368.46,1368.46,1362.4,1363.81,4558.0
2021-05-18 11:10:00,1363.95,1367.7,1363.95,1367.14,3500.0,1363.95,1367.7,1363.95,1367.14,3500.0
2021-05-18 11:20:00,1367.51,1370.0,1364.58,1369.11,2539.0,1367.51,1370.0,1364.58,1369.11,2539.0
2021-05-18 11:30:00,1369.14,1369.14,1359.31,1361.96,2100.0,1369.14,1369.14,1359.31,1361.96,2100.0
2021-05-18 11:40:00,1358.8,1360.21,1356.27,1358.31,2069.0,1358.8,1360.21,1356.27,1358.31,2069.0
2021-05-18 11:50:00,1361.29,1362.53,1359.65,1359.65,2000.0,1361.29,1362.53,1359.65,1359.65,2000.0
2021-05-18 12:00:00,1360.73,1363.34,1359.67,1363.34,1600.0,1360.73,1363.34,1359.67,1363.34,1600.0
2021-05-18 12:10:00,1361.84,1364.99,1361.84,1361.88,5800.0,1361.84,1364.99,1361.84,1361.88,5800.0
2021-05-18 12:20:00,1359.5,1364.72,1359.5,1364.72,2582.0,1359.5,1364.72,1359.5,1364.72,2582.0
2021-05-18 12:30:00,1365.0,1365.0,1361.68,1361.75,5800.0,1365.0,1365.0,1361.68,1361.75,5800.0
2021-05-18 12:40:00,1362.58,1362.58,1360.21,1360.22,700.0,1362.58,1362.58,1360.21,1360.22,700.0
2021-05-18 12:50:00,1360.04,1361.96,1360.0,1360.14,1911.0,1360.04,1361.96,1360.0,1360.14,1911.0
2021-05-18 13:00:00,1358.69,1361.43,1357.85,1357.85,917.0,1358.69,1361.43,1357.85,1357.85,917.0
2021-05-18 13:10:00,1359.27,1361.66,1355.57,1358.6,2500.0,1359.27,1361.66,1355.57,1358.6,2500.0
2021-05-18 13:20:00,1360.84,1365.98,1359.85,1365.98,2307.0,1360.84,1365.98,1359.85,1365.98,2307.0
2021-05-18 13:30:00,1365.38,1365.84,1360.99,1360.99,1650.0,1365.38,1365.84,1360.99,1360.99,1650.0
2021-05-18 13:40:00,1361.89,1366.19,1361.16,1361.16,2940.0,1361.89,1366.19,1361.16,1361.16,2940.0
2021-05-18 13:50:00,1362.91,1362.91,1359.47,1360.76,2700.0,1362.91,1362.91,1359.47,1360.76,2700.0
2021-05-18 14:00:00,1360.09,1361.84,1357.74,1359.79,1500.0,1360.09,1361.84,1357.74,1359.79,1500.0
2021-05-18 14:10:00,1360.45,1361.93,1358.48,1358.56,4587.0,1360.45,1361.93,1358.48,1358.56,4587.0
2021-05-18 14:20:00,1359.23,1360.0,1356.21,1358.2,3821.0,1359.23,1360.0,1356.21,1358.2,3821.0
2021-05-18 14:30:00,1360.11,1360.11,1351.4,1353.81,5367.0,1360.11,1360.11,1351.4,1353.81,5367.0
2021-05-18 14:40:00,1353.03,1353.13,1349.0,1351.08,2865.0,1353.03,1353.13,1349.0,1351.08,2865.0
2021-05-18 14:50:00,1351.4,1358.03,1351.4,1357.3,5571.0,1351.4,1358.03,1351.4,1357.3,5571.0
2021-05-18 15:00:00,1360.0,1360.19,1355.65,1355.94,2000.0,1360.0,1360.19,1355.65,1355.94,2000.0
2021-05-18 15:10:00,1357.46,1357.46,1354.45,1357.25,2256.0,1357.46,1357.46,1354.45,1357.25,2256.0
2021-05-18 15:20:00,1359.1,1361.9,1357.06,1361.9,8249.0,1359.1,1361.9,1357.06,1361.9,8249.0
2021-05-18 15:30:00,1360.18,1362.0,1354.9,1356.14,4507.0,1360.18,1362.0,1354.9,1356.14,4507.0
2021-05-18 15:40:00,1357.09,1357.44,1348.93,1348.94,5290.0,1357.09,1357.44,1348.93,1348.94,5290.0
2021-05-18 15:50:00,1350.77,1351.55,1346.02,1346.81,15332.0,1350.77,1351.55,1346.02,1346.81,15332.0
2021-05-19 09:30:00,1303.16,1316.83,1300.0,1307.01,18629.0,1303.16,1316.83,1300.0,1307.01,18629.0
2021-05-19 09:40:00,1303.96,1321.46,1297.97,1321.34,10549.0,1303.96,1321.46,1297.97,1321.34,10549.0
2021-05-19 09:50:00,1323.51,1326.96,1308.0,1308.0,5918.0,1323.51,1326.96,1308.0,1308.0,5918.0
2021-05-19 10:00:00,1310.26,1312.01,1304.86,1310.94,5595.0,1310.26,1312.01,1304.86,1310.94,5595.0
2021-05-19 10:10:00,1310.0,1320.53,1307.26,1320.53,7952.0,1310.0,1320.53,1307.26,1320.53,7952.0
2021-05-19 10:20:00,1321.22,1325.69,1317.17,1325.69,4470.0,1321.22,1325.69,1317.17,1325.69,4470.0
2021-05-19 10:30:00,1323.95,1323.95,1317.83,1318.42,1900.0,1323.95,1323.95,1317.83,1318.42,1900.0
2021-05-19 10:40:00,1318.68,1331.99,1318.68,1330.77,2753.0,1318.68,1331.99,1318.68,1330.77,2753.0
2021-05-19 10:50:00,1332.03,1334.96,1330.38,1334.0,2100.0,1332.03,1334.96,1330.38,1334.0,2100.0
2021-05-19 11:00:00,1330.23,1331.26,1318.0,1325.66,1617.0,1330.23,1331.26,1318.0,1325.66,1617.0
2021-05-19 11:10:00,1329.56,1329.56,1325.0,1325.4,1300.0,1329.56,1329.56,1325.0,1325.4,1300.0
2021-05-19 11:20:00,1325.4,1329.62,1325.4,1326.71,1500.0,1325.4,1329.62,1325.4,1326.71,1500.0
2021-05-19 11:30:00,1323.55,1327.02,1319.9,1323.32,8141.0,1323.55,1327.02,1319.9,1323.32,8141.0
2021-05-19 11:40:00,1321.77,1324.54,1311.91,1313.35,36381.0,1321.77,1324.54,1311.91,1313.35,36381.0
2021-05-19 11:50:00,1312.02,1318.92,1302.15,1313.68,35378.0,1312.02,1318.92,1302.15,1313.68,35378.0
2021-05-19 12:00:00,1312.78,1319.7,1312.73,1317.47,3500.0,1312.78,1319.7,1312.73,1317.47,3500.0
2021-05-19 12:10:00,1318.63,1325.7,1318.63,1322.6,3000.0,1318.63,1325.7,1318.63,1322.6,3000.0
2021-05-19 12:20:00,1322.62,1322.7,1315.91,1315.91,6953.0,1322.62,1322.7,1315.91,1315.91,6953.0
2021-05-19 12:30:00,1317.0,1318.75,1315.01,1318.72,2683.0,1317.0,1318.75,1315.01,1318.72,2683.0
2021-05-19 12:40:00,1316.31,1319.12,1316.03,1316.7,1400.0,1316.31,1319.12,1316.03,1316.7,1400.0
2021-05-19 12:50:00,1313.79,1316.86,1313.08,1314.95,1775.0,1313.79,1316.86,1313.08,1314.95,1775.0
2021-05-19 13:00:00,1318.17,1321.46,1317.1,1319.25,6461.0,1318.17,1321.46,1317.1,1319.25,6461.0
2021-05-19 13:10:00,1321.5,1323.4,1320.35,1320.94,5394.0,1321.5,1323.4,1320.35,1320.94,5394.0
2021-05-19 13:20:00,1321.28,1323.02,1320.18,1321.0,8410.0,1321.28,1323.02,1320.18,1321.0,8410.0
2021-05-19 13:30:00,1320.0,1321.76,1318.0,1318.15,1753.0,1320.0,1321.76,1318.0,1318.15,1753.0
2021-05-19 13:40:00,1320.21,1322.49,1319.38,1322.43,4104.0,1320.21,1322.49,1319.38,1322.43,4104.0
2021-05-19 13:50:00,1321.46,1323.23,1319.42,1320.62,6827.0,1321.46,1323.23,1319.42,1320.62,6827.0
2021-05-19 14:00:00,1320.99,1322.9,1310.36,1315.72,6800.0,1320.99,1322.9,1310.36,1315.72,6800.0
2021-05-19 14:10:00,1314.13,1314.13,1309.36,1313.05,1872.0,1314.13,1314.13,1309.36,1313.05,1872.0
2021-05-19 14:20:00,1316.08,1329.41,1315.76,1321.77,21280.0,1316.08,1329.41,1315.76,1321.77,21280.0
2021-05-19 14:30:00,1321.78,1324.95,1317.64,1317.89,16684.0,1321.78,1324.95,1317.64,1317.89,16684.0
2021-05-19 14:40:00,1316.49,1319.51,1313.32,1317.05,4697.0,1316.49,1319.51,1313.32,1317.05,4697.0
2021-05-19 14:50:00,1317.09,1318.29,1314.17,1316.57,3993.0,1317.09,1318.29,1314.17,1316.57,3993.0
2021-05-19 15:00:00,1315.25,1315.25,1311.0,1311.1,10345.0,1315.25,1315.25,1311.0,1311.1,10345.0
2021-05-19 15:10:00,1311.2,1312.0,1310.48,1311.17,10623.0,1311.2,1312.0,1310.48,1311.17,10623.0
2021-05-19 15:20:00,1311.69,1315.7,1309.64,1315.61,24717.0,1311.69,1315.7,1309.64,1315.61,24717.0
2021-05-19 15:30:00,1315.19,1319.95,1313.45,1318.78,4451.0,1315.19,1319.95,1313.45,1318.78,4451.0
2021-05-19 15:40:00,1317.52,1319.36,1313.0,1314.07,6252.0,1317.52,1319.36,1313.0,1314.07,6252.0
2021-05-19 15:50:00,1315.78,1321.83,1314.98,1319.67,38055.0,1315.78,1321.83,1314.98,1319.67,38055.0
2021-05-20 09:30:00,1333.93,1344.0,1333.93,1339.51,12309.0,1333.93,1344.0,1333.93,1339.51,12309.0
2021-05-20 09:40:00,1343.43,1360.67,1342.0,1359.76,9010.0,1343.43,1360.67,1342.0,1359.76,9010.0
2021-05-20 09:50:00,1356.8,1362.68,1349.47,1359.0,6046.0,1356.8,1362.68,1349.47,1359.0,6046.0
2021-05-20 10:00:00,1356.96,1359.0,1352.93,1355.57,18516.0,1356.96,1359.0,1352.93,1355.57,18516.0
2021-05-20 10:10:00,1355.99,1358.88,1355.26,1357.38,5339.0,1355.99,1358.88,1355.26,1357.38,5339.0
2021-05-20 10:20:00,1357.23,1364.0,1357.03,1360.41,11032.0,1357.23,1364.0,1357.03,1360.41,11032.0
2021-05-20 10:30:00,1362.0,1362.0,1357.0,1360.0,6840.0,1362.0,1362.0,1357.0,1360.0,6840.0
2021-05-20 10:40:00,1360.0,1361.1,1356.36,1356.37,10366.0,1360.0,1361.1,1356.36,1356.37,10366.0
2021-05-20 10:50:00,1357.44,1357.78,1354.02,1356.66,3131.0,1357.44,1357.78,1354.02,1356.66,3131.0
2021-05-20 11:00:00,1356.43,1357.48,1353.19,1354.94,3199.0,1356.43,1357.48,1353.19,1354.94,3199.0
2021-05-20 11:10:00,1353.52,1359.47,1353.52,1359.09,8441.0,1353.52,1359.47,1353.52,1359.09,8441.0
2021-05-20 11:20:00,1358.91,1361.99,1358.34,1360.59,7134.0,1358.91,1361.99,1358.34,1360.59,7134.0
2021-05-20 11:30:00,1361.09,1362.09,1359.95,1360.0,3556.0,1361.09,1362.09,1359.95,1360.0,3556.0
2021-05-20 11:40:00,1360.51,1362.34,1359.53,1362.34,1010.0,1360.51,1362.34,1359.53,1362.34,1010.0
2021-05-20 11:50:00,1361.95,1362.29,1361.09,1361.26,7701.0,1361.95,1362.29,1361.09,1361.26,7701.0
2021-05-20 12:00:00,1360.51,1361.29,1359.6,1359.92,2983.0,1360.51,1361.29,1359.6,1359.92,2983.0
2021-05-20 12:10:00,1359.92,1362.49,1359.34,1362.49,11559.0,1359.92,1362.49,1359.34,1362.49,11559.0
2021-05-20 12:20:00,1360.14,1362.68,1359.5,1360.84,4300.0,1360.14,1362.68,1359.5,1360.84,4300.0
2021-05-20 12:30:00,1359.62,1360.8,1358.11,1359.99,2691.0,1359.62,1360.8,1358.11,1359.99,2691.0
2021-05-20 12:40:00,1360.06,1362.49,1359.27,1360.56,8641.0,1360.06,1362.49,1359.27,1360.56,8641.0
2021-05-20 12:50:00,1360.24,1362.99,1359.5,1361.98,5069.0,1360.24,1362.99,1359.5,1361.98,5069.0
2021-05-20 13:00:00,1360.74,1361.52,1358.82,1359.89,5770.0,1360.74,1361.52,1358.82,1359.89,5770.0
2021-05-20 13:10:00,1360.01,1360.01,1357.54,1359.44,1700.0,1360.01,1360.01,1357.54,1359.44,1700.0
2021-05-20 13:20:00,1359.38,1360.85,1358.49,1359.29,4993.0,1359.38,1360.85,1358.49,1359.29,4993.0
2021-05-20 13:30:00,1359.5,1360.9,1357.52,1357.52,3809.0,1359.5,1360.9,1357.52,1357.52,3809.0
2021-05-20 13:40:00,1358.1,1361.0,1357.9,1359.33,1218.0,1358.1,1361.0,1357.9,1359.33,1218.0
2021-05-20 13:50:00,1358.92,1359.96,1355.1,1358.8,3020.0,1358.92,1359.96,1355.1,1358.8,3020.0
2021-05-20 14:00:00,1359.44,1360.59,1358.0,1359.72,9187.0,1359.44,1360.59,1358.0,1359.72,9187.0
2021-05-20 14:10:00,1360.0,1360.5,1359.11,1360.0,10734.0,1360.0,1360.5,1359.11,1360.0,10734.0
2021-05-20 14:20:00,1359.84,1360.23,1359.36,1360.12,7314.0,1359.84,1360.23,1359.36,1360.12,7314.0
2021-05-20 14:30:00,1360.4,1361.8,1357.82,1360.1,19544.0,1360.4,1361.8,1357.82,1360.1,19544.0
2021-05-20 14:40:00,1360.41,1361.21,1358.42,1360.09,11159.0,1360.41,1361.21,1358.42,1360.09,11159.0
2021-05-20 14:50:00,1360.89,1371.47,1360.89,1370.1,11213.0,1360.89,1371.47,1360.89,1370.1,11213.0
2021-05-20 15:00:00,1370.01,1372.02,1366.25,1369.27,3700.0,1370.01,1372.02,1366.25,1369.27,3700.0
2021-05-20 15:10:00,1369.0,1369.26,1365.75,1369.26,5776.0,1369.0,1369.26,1365.75,1369.26,5776.0
2021-05-20 15:20:00,1370.0,1371.89,1369.37,1370.76,4587.0,1370.0,1371.89,1369.37,1370.76,4587.0
2021-05-20 15:30:00,1372.04,1374.99,1371.41,1373.82,4389.0,1372.04,1374.99,1371.41,1373.82,4389.0
2021-05-20 15:40:00,1373.48,1374.29,1371.47,1372.86,16744.0,1373.48,1374.29,1371.47,1372.86,16744.0
2021-05-20 15:50:00,1372.53,1376.03,1371.56,1375.0,20806.0,1372.53,1376.03,1371.56,1375.0,20806.0
2021-05-21 09:30:00,1393.0,1406.16,1380.48,1384.38,32306.0,1393.0,1406.16,1380.48,1384.38,32306.0
2021-05-21 09:40:00,1381.92,1381.93,1367.39,1372.78,4868.0,1381.92,1381.93,1367.39,1372.78,4868.0
2021-05-21 09:50:00,1375.65,1379.0,1370.4,1376.17,3954.0,1375.65,1379.0,1370.4,1376.17,3954.0
2021-05-21 10:00:00,1376.16,1381.44,1371.38,1373.45,3100.0,1376.16,1381.44,1371.38,1373.45,3100.0
2021-05-21 10:10:00,1373.45,1374.25,1363.45,1364.45,2600.0,1373.45,1374.25,1363.45,1364.45,2600.0
2021-05-21 10:20:00,1364.45,1368.95,1364.45,1368.95,1100.0,1364.45,1368.95,1364.45,1368.95,1100.0
2021-05-21 10:30:00,1368.68,1370.23,1363.06,1363.06,2569.0,1368.68,1370.23,1363.06,1363.06,2569.0
2021-05-21 10:40:00,1362.89,1362.89,1358.19,1359.77,1254.0,1362.89,1362.89,1358.19,1359.77,1254.0
2021-05-21 10:50:00,1360.5,1364.36,1360.5,1364.36,2049.0,1360.5,1364.36,1360.5,1364.36,2049.0
2021-05-21 11:00:00,1364.33,1365.52,1363.01,1365.26,2005.0,1364.33,1365.52,1363.01,1365.26,2005.0
2021-05-21 11:10:00,1366.77,1370.11,1365.35,1369.66,3200.0,1366.77,1370.11,1365.35,1369.66,3200.0
2021-05-21 11:20:00,1369.88,1372.36,1363.18,1363.66,3522.0,1369.88,1372.36,1363.18,1363.66,3522.0
2021-05-21 11:30:00,1364.81,1366.19,1361.07,1361.13,1593.0,1364.81,1366.19,1361.07,1361.13,1593.0
2021-05-21 11:40:00,1362.16,1364.0,1360.04,1362.58,1947.0,1362.16,1364.0,1360.04,1362.58,1947.0
2021-05-21 11:50:00,1361.46,1363.0,1356.76,1357.84,1700.0,1361.46,1363.0,1356.76,1357.84,1700.0
2021-05-21 12:00:00,1357.1,1360.21,1357.1,1358.69,2000.0,1357.1,1360.21,1357.1,1358.69,2000.0
2021-05-21 12:10:00,1357.16,1363.46,1357.0,1362.22,4005.0,1357.16,1363.46,1357.0,1362.22,4005.0
2021-05-21 12:20:00,1362.38,1365.0,1362.05,1365.0,2253.0,1362.38,1365.0,1362.05,1365.0,2253.0
2021-05-21 12:30:00,1364.22,1368.32,1364.04,1368.32,2580.0,1364.22,1368.32,1364.04,1368.32,2580.0
2021-05-21 12:40:00,1365.58,1368.0,1364.61,1367.6,1459.0,1365.58,1368.0,1364.61,1367.6,1459.0
2021-05-21 12:50:00,1366.71,1368.13,1361.77,1364.94,1545.0,1366.71,1368.13,1361.77,1364.94,1545.0
2021-05-21 13:00:00,1367.26,1368.56,1366.69,1366.8,812.0,1367.26,1368.56,1366.69,1366.8,812.0
2021-05-21 13:10:00,1366.93,1366.93,1363.39,1365.81,1842.0,1366.93,1366.93,1363.39,1365.81,1842.0
2021-05-21 13:20:00,1364.85,1368.06,1364.84,1367.22,600.0,1364.85,1368.06,1364.84,1367.22,600.0
2021-05-21 13:30:00,1366.86,1367.53,1366.01,1366.24,4725.0,1366.86,1367.53,1366.01,1366.24,4725.0
2021-05-21 13:40:00,1366.42,1367.89,1365.58,1367.02,8293.0,1366.42,1367.89,1365.58,1367.02,8293.0
2021-05-21 13:50:00,1367.62,1371.56,1366.34,1370.97,11523.0,1367.62,1371.56,1366.34,1370.97,11523.0
2021-05-21 14:00:00,1371.28,1371.79,1368.8,1368.8,3346.0,1371.28,1371.79,1368.8,1368.8,3346.0
2021-05-21 14:10:00,1368.24,1369.57,1368.04,1368.07,890.0,1368.24,1369.57,1368.04,1368.07,890.0
2021-05-21 14:20:00,1366.0,1366.0,1362.06,1364.99,1300.0,1366.0,1366.0,1362.06,1364.99,1300.0
2021-05-21 14:30:00,1364.05,1366.4,1364.05,1365.2,1312.0,1364.05,1366.4,1364.05,1365.2,1312.0
2021-05-21 14:40:00,1364.52,1365.6,1364.27,1365.25,700.0,1364.52,1365.6,1364.27,1365.25,700.0
2021-05-21 14:50:00,1365.98,1366.5,1365.11,1365.86,1000.0,1365.98,1366.5,1365.11,1365.86,1000.0
2021-05-21 15:00:00,1365.55,1367.99,1364.74,1367.1,1846.0,1365.55,1367.99,1364.74,1367.1,1846.0
2021-05-21 15:10:00,1366.21,1371.94,1366.21,1371.94,3149.0,1366.21,1371.94,1366.21,1371.94,3149.0
2021-05-21 15:20:00,1372.0,1375.78,1371.1,1373.45,4600.0,1372.0,1375.78,1371.1,1373.45,4600.0
2021-05-21 15:30:00,1370.66,1371.1,1369.24,1371.03,2921.0,1370.66,1371.1,1369.24,1371.03,2921.0
2021-05-21 15:40:00,1371.04,1373.06,1366.99,1368.3,3892.0,1371.04,1373.06,1366.99,1368.3,3892.0
2021-05-21 15:50:00,1368.65,1371.68,1365.58,1369.2,13294.0,1368.65,1371.68,1365.58,1369.2,13294.0
2021-05-24 09:30:00,1373.43,1383.46,1363.64,1376.49,6883.0,1373.43,1383.46,1363.64,1376.49,6883.0
2021-05-24 09:40:00,1383.54,1384.99,1380.55,1380.55,2150.0,1383.54,1384.99,1380.55,1380.55,2150.0
2021-05-24 09:50:00,1385.19,1385.19,1376.28,1376.66,2528.0,1385.19,1385.19,1376.28,1376.66,2528.0
2021-05-24 10:00:00,1377.95,1379.43,1375.18,1375.84,1590.0,1377.95,1379.43,1375.18,1375.84,1590.0
2021-05-24 10:10:00,1377.4,1383.8,1377.14,1380.85,1450.0,1377.4,1383.8,1377.14,1380.85,1450.0
2021-05-24 10:20:00,1381.5,1381.5,1375.28,1375.8,500.0,1381.5,1381.5,1375.28,1375.8,500.0
2021-05-24 10:30:00,1379.22,1380.62,1375.88,1380.62,1647.0,1379.22,1380.62,1375.88,1380.62,1647.0
2021-05-24 10:40:00,1380.49,1380.63,1377.21,1379.56,1266.0,1380.49,1380.63,1377.21,1379.56,1266.0
2021-05-24 10:50:00,1375.83,1379.99,1375.83,1376.49,2250.0,1375.83,1379.99,1375.83,1376.49,2250.0
2021-05-24 11:00:00,1377.43,1380.73,1376.97,1380.41,1930.0,1377.43,1380.73,1376.97,1380.41,1930.0
2021-05-24 11:10:00,1380.12,1383.16,1379.97,1383.16,2008.0,1380.12,1383.16,1379.97,1383.16,2008.0
2021-05-24 11:20:00,1383.19,1384.25,1381.68,1382.63,1500.0,1383.19,1384.25,1381.68,1382.63,1500.0
2021-05-24 11:30:00,1383.53,1383.68,1382.5,1382.5,1130.0,1383.53,1383.68,1382.5,1382.5,1130.0
2021-05-24 11:40:00,1382.6,1383.56,1382.6,1383.56,700.0,1382.6,1383.56,1382.6,1383.56,700.0
2021-05-24 11:50:00,1382.33,1382.33,1379.87,1379.87,595.0,1382.33,1382.33,1379.87,1379.87,595.0
2021-05-24 12:00:00,1378.2,1378.28,1375.16,1375.5,800.0,1378.2,1378.28,1375.16,1375.5,800.0
2021-05-24 12:10:00,1375.5,1375.5,1369.77,1372.52,2100.0,1375.5,1375.5,1369.77,1372.52,2100.0
2021-05-24 12:20:00,1372.68,1372.83,1370.29,1370.37,800.0,1372.68,1372.83,1370.29,1370.37,800.0
2021-05-24 12:30:00,1371.37,1371.37,1370.32,1371.23,419.0,1371.37,1371.37,1370.32,1371.23,419.0
2021-05-24 12:40:00,1371.0,1375.47,1369.05,1372.69,4029.0,1371.0,1375.47,1369.05,1372.69,4029.0
2021-05-24 12:50:00,1372.45,1373.05,1372.06,1373.05,501.0,1372.45,1373.05,1372.06,1373.05,501.0
2021-05-24 13:00:00,1374.15,1374.72,1373.64,1374.02,648.0,1374.15,1374.72,1373.64,1374.02,648.0
2021-05-24 13:10:00,1374.73,1375.22,1374.33,1375.22,400.0,1374.73,1375.22,1374.33,1375.22,400.0
2021-05-24 13:20:00,1376.55,1376.55,1374.82,1375.02,774.0,1376.55,1376.55,1374.82,1375.02,774.0
2021-05-24 13:30:00,1374.56,1376.3,1374.05,1376.3,1200.0,1374.56,1376.3,1374.05,1376.3,1200.0
2021-05-24 13:40:00,1375.42,1380.69,1375.26,1380.69,1205.0,1375.42,1380.69,1375.26,1380.69,1205.0
2021-05-24 13:50:00,1380.59,1381.71,1379.64,1379.89,900.0,1380.59,1381.71,1379.64,1379.89,900.0
2021-05-24 14:00:00,1380.45,1381.73,1379.96,1380.5,700.0,1380.45,1381.73,1379.96,1380.5,700.0
2021-05-24 14:10:00,1380.55,1381.04,1376.77,1376.77,1756.0,1380.55,1381.04,1376.77,1376.77,1756.0
2021-05-24 14:20:00,1377.93,1377.93,1373.81,1373.82,1698.0,1377.93,1377.93,1373.81,1373.82,1698.0
2021-05-24 14:30:00,1373.86,1375.93,1372.42,1372.42,4276.0,1373.86,1375.93,1372.42,1372.42,4276.0
2021-05-24 14:40:00,1373.42,1374.23,1370.38,1372.01,8768.0,1373.42,1374.23,1370.38,1372.01,8768.0
2021-05-24 14:50:00,1372.41,1373.73,1371.48,1373.46,1400.0,1372.41,1373.73,1371.48,1373.46,1400.0
2021-05-24 15:00:00,1373.9,1376.18,1373.9,1375.6,1900.0,1373.9,1376.18,1373.9,1375.6,1900.0
2021-05-24 15:10:00,1375.96,1376.72,1373.88,1373.88,1585.0,1375.96,1376.72,1373.88,1373.88,1585.0
2021-05-24 15:20:00,1374.5,1377.0,1373.59,1373.59,9021.0,1374.5,1377.0,1373.59,1373.59,9021.0
2021-05-24 15:30:00,1373.51,1373.51,1369.19,1372.85,1550.0,1373.51,1373.51,1369.19,1372.85,1550.0
2021-05-24 15:40:00,1372.38,1373.24,1369.43,1371.73,3026.0,1372.38,1373.24,1369.43,1371.73,3026.0
2021-05-24 15:50:00,1373.0,1375.14,1367.75,1367.75,10723.0,1373.0,1375.14,1367.75,1367.75,10723.0
2021-05-25 09:30:00,1377.01,1389.0,1375.02,1387.4,10293.0,1377.01,1389.0,1375.02,1387.4,10293.0
2021-05-25 09:40:00,1388.4,1391.99,1384.24,1384.24,2838.0,1388.4,1391.99,1384.24,1384.24,2838.0
2021-05-25 09:50:00,1379.11,1379.11,1373.58,1373.58,1446.0,1379.11,1379.11,1373.58,1373.58,1446.0
2021-05-25 10:00:00,1374.25,1379.99,1372.6,1375.76,3100.0,1374.25,1379.99,1372.6,1375.76,3100.0
2021-05-25 10:10:00,1377.11,1384.24,1377.11,1381.86,1450.0,1377.11,1384.24,1377.11,1381.86,1450.0
2021-05-25 10:20:00,1378.85,1389.26,1378.85,1389.26,2652.0,1378.85,1389.26,1378.85,1389.26,2652.0
2021-05-25 10:30:00,1387.84,1387.84,1382.58,1385.76,700.0,1387.84,1387.84,1382.58,1385.76,700.0
2021-05-25 10:40:00,1385.0,1393.78,1384.99,1393.78,2314.0,1385.0,1393.78,1384.99,1393.78,2314.0
2021-05-25 10:50:00,1395.55,1396.64,1394.35,1396.63,5756.0,1395.55,1396.64,1394.35,1396.63,5756.0
2021-05-25 11:00:00,1394.13,1394.44,1387.2,1387.2,1000.0,1394.13,1394.44,1387.2,1387.2,1000.0
2021-05-25 11:10:00,1385.81,1385.95,1376.52,1376.52,3571.0,1385.81,1385.95,1376.52,1376.52,3571.0
2021-05-25 11:20:00,1379.14,1379.83,1378.41,1379.46,800.0,1379.14,1379.83,1378.41,1379.46,800.0
2021-05-25 11:30:00,1376.66,1377.8,1371.62,1373.59,2218.0,1376.66,1377.8,1371.62,1373.59,2218.0
2021-05-25 11:40:00,1375.12,1378.72,1373.44,1378.06,1300.0,1375.12,1378.72,1373.44,1378.06,1300.0
2021-05-25 11:50:00,1378.56,1379.89,1378.13,1379.89,600.0,1378.56,1379.89,1378.13,1379.89,600.0
2021-05-25 12:00:00,1377.47,1377.8,1375.0,1375.99,1302.0,1377.47,1377.8,1375.0,1375.99,1302.0
2021-05-25 12:10:00,1376.47,1377.04,1374.49,1375.43,800.0,1376.47,1377.04,1374.49,1375.43,800.0
2021-05-25 12:20:00,1374.11,1375.93,1374.11,1375.11,2800.0,1374.11,1375.93,1374.11,1375.11,2800.0
2021-05-25 12:30:00,1377.23,1380.98,1377.23,1379.39,2625.0,1377.23,1380.98,1377.23,1379.39,2625.0
2021-05-25 12:40:00,1380.2,1380.2,1378.12,1378.13,706.0,1380.2,1380.2,1378.12,1378.13,706.0
2021-05-25 12:50:00,1378.85,1384.21,1378.57,1383.97,2533.0,1378.85,1384.21,1378.57,1383.97,2533.0
2021-05-25 13:00:00,1383.0,1383.0,1379.2,1379.94,947.0,1383.0,1383.0,1379.2,1379.94,947.0
2021-05-25 13:10:00,1380.55,1381.32,1380.55,1380.86,300.0,1380.55,1381.32,1380.55,1380.86,300.0
2021-05-25 13:20:00,1381.95,1383.63,1381.95,1383.35,700.0,1381.95,1383.63,1381.95,1383.35,700.0
2021-05-25 13:30:00,1382.97,1383.96,1382.08,1383.96,800.0,1382.97,1383.96,1382.08,1383.96,800.0
2021-05-25 13:40:00,1381.16,1384.42,1380.35,1383.36,800.0,1381.16,1384.42,1380.35,1383.36,800.0
2021-05-25 13:50:00,1381.27,1383.1,1380.84,1382.08,824.0,1381.27,1383.1,1380.84,1382.08,824.0
2021-05-25 14:00:00,1381.61,1382.39,1379.08,1379.56,4946.0,1381.61,1382.39,1379.08,1379.56,4946.0
2021-05-25 14:10:00,1379.28,1379.36,1377.94,1378.5,1997.0,1379.28,1379.36,1377.94,1378.5,1997.0
2021-05-25 14:20:00,1378.35,1379.92,1377.53,1377.54,1374.0,1378.35,1379.92,1377.53,1377.54,1374.0
2021-05-25 14:30:00,1376.27,1378.08,1372.78,1375.66,1400.0,1376.27,1378.08,1372.78,1375.66,1400.0
2021-05-25 14:40:00,1375.57,1375.57,1373.85,1374.98,4112.0,1375.57,1375.57,1373.85,1374.98,4112.0
2021-05-25 14:50:00,1373.58,1374.41,1372.32,1372.98,1150.0,1373.58,1374.41,1372.32,1372.98,1150.0
2021-05-25 15:00:00,1371.3,1371.3,1368.23,1368.23,2357.0,1371.3,1371.3,1368.23,1368.23,2357.0
2021-05-25 15:10:00,1368.42,1370.15,1367.53,1369.8,2200.0,1368.42,1370.15,1367.53,1369.8,2200.0
2021-05-25 15:20:00,1369.5,1372.1,1369.5,1371.85,1900.0,1369.5,1372.1,1369.5,1371.85,1900.0
2021-05-25 15:30:00,1373.57,1373.67,1372.45,1373.3,513.0,1373.57,1373.67,1372.45,1373.3,513.0
2021-05-25 15:40:00,1373.3,1373.87,1365.48,1365.48,4721.0,1373.3,1373.87,1365.48,1365.48,4721.0
2021-05-25 15:50:00,1367.67,1369.42,1363.5,1364.55,27732.0,1367.67,1369.42,1363.5,1364.55,27732.0
2021-05-26 09:30:00,1381.73,1385.0,1371.0,1382.23,13136.0,1381.73,1385.0,1371.0,1382.23,13136.0
2021-05-26 09:40:00,1383.01,1386.9,1375.1,1381.55,9943.0,1383.01,1386.9,1375.1,1381.55,9943.0
2021-05-26 09:50:00,1381.91,1394.73,1381.91,1387.52,7857.0,1381.91,1394.73,1381.91,1387.52,7857.0
2021-05-26 10:00:00,1386.73,1386.73,1380.01,1381.87,4326.0,1386.73,1386.73,1380.01,1381.87,4326.0
2021-05-26 10:10:00,1385.89,1388.46,1380.5,1387.0,2203.0,1385.89,1388.46,1380.5,1387.0,2203.0
2021-05-26 10:20:00,1388.6,1391.99,1385.04,1391.99,700.0,1388.6,1391.99,1385.04,1391.99,700.0
2021-05-26 10:30:00,1387.01,1393.49,1387.01,1390.69,3200.0,1387.01,1393.49,1387.01,1390.69,3200.0
2021-05-26 10:40:00,1389.84,1390.11,1388.57,1389.08,1803.0,1389.84,1390.11,1388.57,1389.08,1803.0
2021-05-26 10:50:00,1388.1,1390.0,1387.0,1387.8,7643.0,1388.1,1390.0,1387.0,1387.8,7643.0
2021-05-26 11:00:00,1386.59,1388.36,1386.59,1388.36,600.0,1386.59,1388.36,1386.59,1388.36,600.0
2021-05-26 11:10:00,1388.57,1398.2,1388.43,1395.8,3512.0,1388.57,1398.2,1388.43,1395.8,3512.0
2021-05-26 11:20:00,1396.48,1396.48,1389.91,1390.0,7163.0,1396.48,1396.48,1389.91,1390.0,7163.0
2021-05-26 11:30:00,1390.12,1390.12,1384.91,1388.07,700.0,1390.12,1390.12,1384.91,1388.07,700.0
2021-05-26 11:40:00,1389.28,1392.42,1389.28,1392.35,2816.0,1389.28,1392.42,1389.28,1392.35,2816.0
2021-05-26 11:50:00,1393.99,1397.6,1392.5,1397.6,1668.0,1393.99,1397.6,1392.5,1397.6,1668.0
2021-05-26 12:00:00,1396.6,1399.0,1396.59,1398.17,1850.0,1396.6,1399.0,1396.59,1398.17,1850.0
2021-05-26 12:10:00,1398.4,1405.09,1398.4,1402.56,5474.0,1398.4,1405.09,1398.4,1402.56,5474.0
2021-05-26 12:20:00,1403.27,1403.27,1398.42,1399.41,3569.0,1403.27,1403.27,1398.42,1399.41,3569.0
2021-05-26 12:30:00,1399.97,1399.97,1395.26,1395.27,700.0,1399.97,1399.97,1395.26,1395.27,700.0
2021-05-26 12:40:00,1397.03,1397.72,1395.02,1397.51,2079.0,1397.03,1397.72,1395.02,1397.51,2079.0
2021-05-26 12:50:00,1396.83,1398.69,1396.0,1398.69,1700.0,1396.83,1398.69,1396.0,1398.69,1700.0
2021-05-26 13:00:00,1397.33,1400.37,1395.74,1395.81,2900.0,1397.33,1400.37,1395.74,1395.81,2900.0
2021-05-26 13:10:00,1395.75,1396.02,1392.54,1393.55,500.0,1395.75,1396.02,1392.54,1393.55,500.0
2021-05-26 13:20:00,1393.55,1396.3,1393.55,1394.67,2410.0,1393.55,1396.3,1393.55,1394.67,2410.0
2021-05-26 13:30:00,1394.75,1395.25,1392.72,1392.72,1100.0,1394.75,1395.25,1392.72,1392.72,1100.0
2021-05-26 13:40:00,1394.08,1395.98,1393.49,1394.73,1800.0,1394.08,1395.98,1393.49,1394.73,1800.0
2021-05-26 13:50:00,1395.5,1396.02,1392.92,1395.06,2226.0,1395.5,1396.02,1392.92,1395.06,2226.0
2021-05-26 14:00:00,1395.06,1396.97,1393.49,1393.5,2417.0,1395.06,1396.97,1393.49,1393.5,2417.0
2021-05-26 14:10:00,1394.15,1395.5,1394.15,1394.18,1000.0,1394.15,1395.5,1394.15,1394.18,1000.0
2021-05-26 14:20:00,1395.17,1395.18,1392.03,1393.31,1550.0,1395.17,1395.18,1392.03,1393.31,1550.0
2021-05-26 14:30:00,1392.77,1394.16,1391.6,1392.69,1700.0,1392.77,1394.16,1391.6,1392.69,1700.0
2021-05-26 14:40:00,1393.57,1393.99,1392.62,1392.91,2593.0,1393.57,1393.99,1392.62,1392.91,2593.0
2021-05-26 14:50:00,1393.3,1393.94,1392.4,1392.41,1657.0,1393.3,1393.94,1392.4,1392.41,1657.0
2021-05-26 15:00:00,1392.8,1392.8,1390.97,1391.35,2792.0,1392.8,1392.8,1390.97,1391.35,2792.0
2021-05-26 15:10:00,1390.35,1392.85,1390.34,1392.85,6145.0,1390.35,1392.85,1390.34,1392.85,6145.0
2021-05-26 15:20:00,1392.79,1395.8,1392.59,1393.12,5044.0,1392.79,1395.8,1392.59,1393.12,5044.0
2021-05-26 15:30:00,1393.17,1393.6,1380.64,1380.64,17026.0,1393.17,1393.6,1380.64,1380.64,17026.0
2021-05-26 15:40:00,1381.13,1387.34,1379.74,1384.13,10187.0,1381.13,1387.34,1379.74,1384.13,10187.0
2021-05-26 15:50:00,1382.55,1387.43,1381.96,1385.35,13051.0,1382.55,1387.43,1381.96,1385.35,13051.0
2021-05-27 09:30:00,1374.08,1382.98,1360.5,1363.79,20084.0,1374.08,1382.98,1360.5,1363.79,20084.0
2021-05-27 09:40:00,1361.65,1363.7,1344.61,1350.05,16365.0,1361.65,1363.7,1344.61,1350.05,16365.0
2021-05-27 09:50:00,1347.97,1360.27,1347.97,1360.01,3780.0,1347.97,1360.27,1347.97,1360.01,3780.0
2021-05-27 10:00:00,1359.23,1364.53,1354.0,1361.22,3683.0,1359.23,1364.53,1354.0,1361.22,3683.0
2021-05-27 10:10:00,1364.76,1367.44,1362.26,1366.37,2100.0,1364.76,1367.44,1362.26,1366.37,2100.0
2021-05-27 10:20:00,1366.14,1371.08,1363.85,1365.84,13543.0,1366.14,1371.08,1363.85,1365.84,13543.0
2021-05-27 10:30:00,1364.87,1368.23,1364.49,1365.5,3540.0,1364.87,1368.23,1364.49,1365.5,3540.0
2021-05-27 10:40:00,1363.55,1365.44,1358.99,1365.44,1300.0,1363.55,1365.44,1358.99,1365.44,1300.0
2021-05-27 10:50:00,1363.49,1365.44,1357.37,1361.8,2698.0,1363.49,1365.44,1357.37,1361.8,2698.0
2021-05-27 11:00:00,1363.0,1371.79,1362.38,1367.17,7051.0,1363.0,1371.79,1362.38,1367.17,7051.0
2021-05-27 11:10:00,1367.17,1367.74,1364.56,1365.98,2750.0,1367.17,1367.74,1364.56,1365.98,2750.0
2021-05-27 11:20:00,1367.37,1368.5,1364.53,1364.56,2600.0,1367.37,1368.5,1364.53,1364.56,2600.0
2021-05-27 11:30:00,1364.08,1364.51,1359.12,1361.67,3100.0,1364.08,1364.51,1359.12,1361.67,3100.0
2021-05-27 11:40:00,1364.93,1368.69,1364.2,1364.95,3500.0,1364.93,1368.69,1364.2,1364.95,3500.0
2021-05-27 11:50:00,1365.9,1368.13,1364.0,1367.01,2460.0,1365.9,1368.13,1364.0,1367.01,2460.0
2021-05-27 12:00:00,1368.31,1371.11,1365.15,1367.02,2000.0,1368.31,1371.11,1365.15,1367.02,2000.0
2021-05-27 12:10:00,1368.52,1368.53,1366.29,1367.5,2485.0,1368.52,1368.53,1366.29,1367.5,2485.0
2021-05-27 12:20:00,1367.14,1368.28,1366.67,1367.66,2200.0,1367.14,1368.28,1366.67,1367.66,2200.0
2021-05-27 12:30:00,1368.25,1372.22,1367.55,1372.21,3256.0,1368.25,1372.22,1367.55,1372.21,3256.0
2021-05-27 12:40:00,1369.72,1371.46,1368.89,1370.44,4148.0,1369.72,1371.46,1368.89,1370.44,4148.0
2021-05-27 12:50:00,1369.42,1370.59,1369.0,1369.96,3517.0,1369.42,1370.59,1369.0,1369.96,3517.0
2021-05-27 13:00:00,1370.26,1372.71,1370.26,1370.94,1101.0,1370.26,1372.71,1370.26,1370.94,1101.0
2021-05-27 13:10:00,1372.25,1377.12,1372.25,1375.31,2300.0,1372.25,1377.12,1372.25,1375.31,2300.0
2021-05-27 13:20:00,1376.9,1381.03,1376.9,1380.3,2244.0,1376.9,1381.03,1376.9,1380.3,2244.0
2021-05-27 13:30:00,1378.08,1382.01,1376.66,1376.67,1369.0,1378.08,1382.01,1376.66,1376.67,1369.0
2021-05-27 13:40:00,1378.5,1380.26,1378.05,1379.87,700.0,1378.5,1380.26,1378.05,1379.87,700.0
2021-05-27 13:50:00,1381.1,1382.95,1380.86,1381.42,1450.0,1381.1,1382.95,1380.86,1381.42,1450.0
2021-05-27 14:00:00,1381.08,1381.08,1377.7,1377.7,400.0,1381.08,1381.08,1377.7,1377.7,400.0
2021-05-27 14:10:00,1378.47,1378.48,1375.04,1378.19,1900.0,1378.47,1378.48,1375.04,1378.19,1900.0
2021-05-27 14:20:00,1378.7,1379.0,1377.58,1378.08,1400.0,1378.7,1379.0,1377.58,1378.08,1400.0
2021-05-27 14:30:00,1378.0,1379.01,1377.01,1377.49,3800.0,1378.0,1379.01,1377.01,1377.49,3800.0
2021-05-27 14:40:00,1377.82,1378.82,1376.79,1377.21,2327.0,1377.82,1378.82,1376.79,1377.21,2327.0
2021-05-27 14:50:00,1378.1,1378.1,1376.37,1376.66,3391.0,1378.1,1378.1,1376.37,1376.66,3391.0
2021-05-27 15:00:00,1376.27,1376.27,1373.05,1374.9,1756.0,1376.27,1376.27,1373.05,1374.9,1756.0
2021-05-27 15:10:00,1372.8,1375.18,1372.79,1374.52,700.0,1372.8,1375.18,1372.79,1374.52,700.0
2021-05-27 15:20:00,1374.69,1375.36,1373.53,1374.55,2700.0,1374.69,1375.36,1373.53,1374.55,2700.0
2021-05-27 15:30:00,1375.27,1377.65,1374.63,1376.69,2400.0,1375.27,1377.65,1374.63,1376.69,2400.0
2021-05-27 15:40:00,1376.44,1376.44,1371.05,1371.05,7549.0,1376.44,1376.44,1371.05,1371.05,7549.0
2021-05-27 15:50:00,1370.31,1370.61,1353.04,1353.04,73814.0,1370.31,1370.61,1353.04,1353.04,73814.0
2021-05-28 09:30:00,1378.02,1382.49,1371.22,1372.61,17823.0,1378.02,1382.49,1371.22,1372.61,17823.0
2021-05-28 09:40:00,1374.72,1377.14,1368.0,1368.29,6600.0,1374.72,1377.14,1368.0,1368.29,6600.0
2021-05-28 09:50:00,1365.98,1371.37,1363.15,1363.15,6093.0,1365.98,1371.37,1363.15,1363.15,6093.0
2021-05-28 10:00:00,1363.15,1367.44,1361.03,1363.71,11665.0,1363.15,1367.44,1361.03,1363.71,11665.0
2021-05-28 10:10:00,1362.96,1370.25,1362.5,1365.65,6448.0,1362.96,1370.25,1362.5,1365.65,6448.0
2021-05-28 10:20:00,1366.72,1367.48,1361.91,1361.91,2050.0,1366.72,1367.48,1361.91,1361.91,2050.0
2021-05-28 10:30:00,1361.15,1368.06,1361.15,1366.11,4828.0,1361.15,1368.06,1361.15,1366.11,4828.0
2021-05-28 10:40:00,1367.57,1367.99,1357.99,1357.99,4484.0,1367.57,1367.99,1357.99,1357.99,4484.0
2021-05-28 10:50:00,1359.23,1360.73,1357.6,1358.64,2331.0,1359.23,1360.73,1357.6,1358.64,2331.0
2021-05-28 11:00:00,1357.17,1361.35,1357.0,1358.25,6503.0,1357.17,1361.35,1357.0,1358.25,6503.0
2021-05-28 11:10:00,1358.54,1362.32,1357.06,1361.89,4101.0,1358.54,1362.32,1357.06,1361.89,4101.0
2021-05-28 11:20:00,1363.32,1369.68,1363.32,1366.78,6235.0,1363.32,1369.68,1363.32,1366.78,6235.0
2021-05-28 11:30:00,1369.26,1371.56,1368.24,1371.56,2150.0,1369.26,1371.56,1368.24,1371.56,2150.0
2021-05-28 11:40:00,1371.9,1373.53,1371.03,1372.96,2800.0,1371.9,1373.53,1371.03,1372.96,2800.0
2021-05-28 11:50:00,1374.46,1376.38,1374.35,1375.44,3093.0,1374.46,1376.38,1374.35,1375.44,3093.0
2021-05-28 12:00:00,1376.02,1377.0,1374.47,1375.49,2838.0,1376.02,1377.0,1374.47,1375.49,2838.0
2021-05-28 12:10:00,1373.93,1373.93,1370.44,1371.17,2408.0,1373.93,1373.93,1370.44,1371.17,2408.0
2021-05-28 12:20:00,1369.99,1370.76,1368.9,1369.77,1800.0,1369.99,1370.76,1368.9,1369.77,1800.0
2021-05-28 12:30:00,1369.85,1373.78,1369.85,1372.59,1371.0,1369.85,1373.78,1369.85,1372.59,1371.0
2021-05-28 12:40:00,1373.19,1374.59,1372.98,1374.41,800.0,1373.19,1374.59,1372.98,1374.41,800.0
2021-05-28 12:50:00,1374.45,1375.03,1373.92,1374.48,1836.0,1374.45,1375.03,1373.92,1374.48,1836.0
2021-05-28 13:00:00,1374.48,1377.87,1374.48,1377.11,1113.0,1374.48,1377.87,1374.48,1377.11,1113.0
2021-05-28 13:10:00,1376.65,1376.65,1375.3,1375.3,600.0,1376.65,1376.65,1375.3,1375.3,600.0
2021-05-28 13:20:00,1374.48,1374.48,1371.34,1371.34,500.0,1374.48,1374.48,1371.34,1371.34,500.0
2021-05-28 13:30:00,1370.03,1373.22,1369.33,1369.33,2038.0,1370.03,1373.22,1369.33,1369.33,2038.0
2021-05-28 13:40:00,1367.08,1368.93,1365.48,1366.19,4000.0,1367.08,1368.93,1365.48,1366.19,4000.0
2021-05-28 13:50:00,1368.38,1368.56,1366.02,1366.02,1114.0,1368.38,1368.56,1366.02,1366.02,1114.0
2021-05-28 14:00:00,1365.56,1366.79,1364.81,1365.28,900.0,1365.56,1366.79,1364.81,1365.28,900.0
2021-05-28 14:10:00,1364.6,1366.59,1363.15,1366.19,1600.0,1364.6,1366.59,1363.15,1366.19,1600.0
2021-05-28 14:20:00,1365.43,1366.5,1363.93,1366.5,2004.0,1365.43,1366.5,1363.93,1366.5,2004.0
2021-05-28 14:30:00,1367.34,1367.35,1364.78,1365.76,1448.0,1367.34,1367.35,1364.78,1365.76,1448.0
2021-05-28 14:40:00,1366.06,1368.56,1365.07,1366.88,4413.0,1366.06,1368.56,1365.07,1366.88,4413.0
2021-05-28 14:50:00,1366.84,1367.4,1365.98,1366.99,2280.0,1366.84,1367.4,1365.98,1366.99,2280.0
2021-05-28 15:00:00,1366.16,1367.15,1365.14,1366.03,3238.0,1366.16,1367.15,1365.14,1366.03,3238.0
2021-05-28 15:10:00,1366.02,1366.26,1363.17,1365.63,1313.0,1366.02,1366.26,1363.17,1365.63,1313.0
2021-05-28 15:20:00,1365.84,1365.84,1358.35,1361.4,4510.0,1365.84,1365.84,1358.35,1361.4,4510.0
2021-05-28 15:30:00,1360.28,1365.0,1360.18,1365.0,3500.0,1360.28,1365.0,1360.18,1365.0,3500.0
2021-05-28 15:40:00,1364.04,1365.37,1360.45,1360.89,3250.0,1364.04,1365.37,1360.45,1360.89,3250.0
2021-05-28 15:50:00,1361.78,1363.34,1358.99,1359.35,21027.0,1361.78,1363.34,1358.99,1359.35,21027.0
2021-06-01 09:30:00,1371.79,1379.89,1355.3,1373.72,27734.0,1371.79,1379.89,1355.3,1373.72,27734.0
2021-06-01 09:40:00,1375.0,1380.01,1368.51,1371.73,11317.0,1375.0,1380.01,1368.51,1371.73,11317.0
2021-06-01 09:50:00,1374.06,1374.06,1367.4,1370.32,4450.0,1374.06,1374.06,1367.4,1370.32,4450.0
2021-06-01 10:00:00,1370.35,1373.08,1362.43,1364.66,6519.0,1370.35,1373.08,1362.43,1364.66,6519.0
2021-06-01 10:10:00,1366.45,1366.45,1353.45,1356.41,15442.0,1366.45,1366.45,1353.45,1356.41,15442.0
2021-06-01 10:20:00,1357.01,1358.65,1353.28,1358.65,9910.0,1357.01,1358.65,1353.28,1358.65,9910.0
2021-06-01 10:30:00,1356.98,1360.43,1355.21,1358.16,4262.0,1356.98,1360.43,1355.21,1358.16,4262.0
2021-06-01 10:40:00,1357.81,1357.81,1349.8,1350.0,3272.0,1357.81,1357.81,1349.8,1350.0,3272.0
2021-06-01 10:50:00,1349.34,1350.03,1346.0,1347.01,4303.0,1349.34,1350.03,1346.0,1347.01,4303.0
2021-06-01 11:00:00,1347.37,1347.37,1341.97,1344.61,3103.0,1347.37,1347.37,1341.97,1344.61,3103.0
2021-06-01 11:10:00,1345.1,1355.7,1345.1,1355.7,5629.0,1345.1,1355.7,1345.1,1355.7,5629.0
2021-06-01 11:20:00,1357.34,1359.04,1357.0,1358.0,4000.0,1357.34,1359.04,1357.0,1358.0,4000.0
2021-06-01 11:30:00,1358.56,1361.92,1358.2,1361.47,1410.0,1358.56,1361.92,1358.2,1361.47,1410.0
2021-06-01 11:40:00,1359.85,1359.85,1357.0,1358.78,1284.0,1359.85,1359.85,1357.0,1358.78,1284.0
2021-06-01 11:50:00,1357.64,1360.24,1357.64,1359.84,2303.0,1357.64,1360.24,1357.64,1359.84,2303.0
2021-06-01 12:00:00,1359.17,1364.69,1359.17,1362.01,6277.0,1359.17,1364.69,1359.17,1362.01,6277.0
2021-06-01 12:10:00,1362.11,1365.36,1360.31,1365.36,5221.0,1362.11,1365.36,1360.31,1365.36,5221.0
2021-06-01 12:20:00,1366.18,1370.0,1365.96,1370.0,2256.0,1366.18,1370.0,1365.96,1370.0,2256.0
2021-06-01 12:30:00,1370.15,1370.67,1370.09,1370.45,600.0,1370.15,1370.67,1370.09,1370.45,600.0
2021-06-01 12:40:00,1369.69,1373.2,1369.51,1373.2,1374.0,1369.69,1373.2,1369.51,1373.2,1374.0
2021-06-01 12:50:00,1373.6,1373.6,1370.22,1370.76,1200.0,1373.6,1373.6,1370.22,1370.76,1200.0
2021-06-01 13:00:00,1370.91,1371.06,1364.97,1366.67,2502.0,1370.91,1371.06,1364.97,1366.67,2502.0
2021-06-01 13:10:00,1366.7,1368.8,1365.56,1366.47,1825.0,1366.7,1368.8,1365.56,1366.47,1825.0
2021-06-01 13:20:00,1366.41,1369.41,1366.41,1368.0,2700.0,1366.41,1369.41,1366.41,1368.0,2700.0
2021-06-01 13:30:00,1369.52,1372.59,1369.52,1372.59,3406.0,1369.52,1372.59,1369.52,1372.59,3406.0
2021-06-01 13:40:00,1372.51,1376.1,1372.51,1374.91,3100.0,1372.51,1376.1,1372.51,1374.91,3100.0
2021-06-01 13:50:00,1374.91,1375.3,1373.96,1375.04,1557.0,1374.91,1375.3,1373.96,1375.04,1557.0
2021-06-01 14:00:00,1374.5,1374.5,1371.66,1373.71,1500.0,1374.5,1374.5,1371.66,1373.71,1500.0
2021-06-01 14:10:00,1373.31,1373.31,1372.94,1373.22,600.0,1373.31,1373.31,1372.94,1373.22,600.0
2021-06-01 14:20:00,1373.79,1374.32,1371.26,1372.08,1337.0,1373.79,1374.32,1371.26,1372.08,1337.0
2021-06-01 14:30:00,1371.49,1374.05,1371.4,1373.41,2646.0,1371.49,1374.05,1371.4,1373.41,2646.0
2021-06-01 14:40:00,1373.11,1375.16,1373.05,1375.16,1800.0,1373.11,1375.16,1373.05,1375.16,1800.0
2021-06-01 14:50:00,1375.2,1376.0,1373.08,1375.03,4610.0,1375.2,1376.0,1373.08,1375.03,4610.0
2021-06-01 15:00:00,1375.5,1375.94,1374.36,1375.82,4800.0,1375.5,1375.94,1374.36,1375.82,4800.0
2021-06-01 15:10:00,1375.47,1375.62,1374.04,1374.61,4522.0,1375.47,1375.62,1374.04,1374.61,4522.0
2021-06-01 15:20:00,1374.37,1374.37,1371.28,1371.28,2611.0,1374.37,1374.37,1371.28,1371.28,2611.0
2021-06-01 15:30:00,1371.26,1372.41,1368.17,1372.21,3900.0,1371.26,1372.41,1368.17,1372.21,3900.0
2021-06-01 15:40:00,1370.83,1371.04,1368.53,1370.15,4673.0,1370.83,1371.04,1368.53,1370.15,4673.0
2021-06-01 15:50:00,1370.44,1375.21,1367.27,1367.27,16693.0,1370.44,1375.21,1367.27,1367.27,16693.0
2021-06-02 09:30:00,1369.51,1378.93,1365.05,1371.26,8903.0,1369.51,1378.93,1365.05,1371.26,8903.0
2021-06-02 09:40:00,1373.1,1373.17,1364.43,1369.74,2405.0,1373.1,1373.17,1364.43,1369.74,2405.0
2021-06-02 09:50:00,1367.55,1373.05,1365.51,1365.51,1910.0,1367.55,1373.05,1365.51,1365.51,1910.0
2021-06-02 10:00:00,1360.65,1360.65,1350.01,1356.41,2270.0,1360.65,1360.65,1350.01,1356.41,2270.0
2021-06-02 10:10:00,1359.75,1359.75,1352.27,1358.54,4706.0,1359.75,1359.75,1352.27,1358.54,4706.0
2021-06-02 10:20:00,1359.91,1359.91,1357.08,1357.27,1600.0,1359.91,1359.91,1357.08,1357.27,1600.0
2021-06-02 10:30:00,1356.18,1356.18,1350.15,1353.82,2918.0,1356.18,1356.18,1350.15,1353.82,2918.0
2021-06-02 10:40:00,1354.13,1356.11,1350.97,1355.5,3905.0,1354.13,1356.11,1350.97,1355.5,3905.0
2021-06-02 10:50:00,1353.89,1354.99,1348.68,1350.17,2500.0,1353.89,1354.99,1348.68,1350.17,2500.0
2021-06-02 11:00:00,1353.12,1355.85,1350.69,1354.7,2542.0,1353.12,1355.85,1350.69,1354.7,2542.0
2021-06-02 11:10:00,1354.77,1356.23,1353.18,1354.33,1800.0,1354.77,1356.23,1353.18,1354.33,1800.0
2021-06-02 11:20:00,1354.91,1354.91,1352.31,1354.0,2100.0,1354.91,1354.91,1352.31,1354.0,2100.0
2021-06-02 11:30:00,1354.0,1358.96,1353.52,1358.96,4579.0,1354.0,1358.96,1353.52,1358.96,4579.0
2021-06-02 11:40:00,1359.21,1360.56,1357.37,1358.73,2562.0,1359.21,1360.56,1357.37,1358.73,2562.0
2021-06-02 11:50:00,1357.08,1358.01,1356.98,1358.01,1700.0,1357.08,1358.01,1356.98,1358.01,1700.0
2021-06-02 12:00:00,1358.6,1359.26,1356.83,1356.83,3539.0,1358.6,1359.26,1356.83,1356.83,3539.0
2021-06-02 12:10:00,1359.05,1359.06,1355.34,1355.34,1650.0,1359.05,1359.06,1355.34,1355.34,1650.0
2021-06-02 12:20:00,1354.3,1357.23,1352.06,1352.1,2916.0,1354.3,1357.23,1352.06,1352.1,2916.0
2021-06-02 12:30:00,1354.3,1355.64,1354.3,1355.64,700.0,1354.3,1355.64,1354.3,1355.64,700.0
2021-06-02 12:40:00,1356.02,1361.3,1355.11,1359.18,3576.0,1356.02,1361.3,1355.11,1359.18,3576.0
2021-06-02 12:50:00,1358.44,1360.99,1358.43,1358.75,800.0,1358.44,1360.99,1358.43,1358.75,800.0
2021-06-02 13:00:00,1360.35,1360.94,1359.65,1360.09,1900.0,1360.35,1360.94,1359.65,1360.09,1900.0
2021-06-02 13:10:00,1360.1,1360.55,1358.06,1358.06,3600.0,1360.1,1360.55,1358.06,1358.06,3600.0
2021-06-02 13:20:00,1357.83,1357.83,1352.0,1352.68,1500.0,1357.83,1357.83,1352.0,1352.68,1500.0
2021-06-02 13:30:00,1353.57,1356.92,1353.56,1355.88,3326.0,1353.57,1356.92,1353.56,1355.88,3326.0
2021-06-02 13:40:00,1353.67,1354.24,1351.03,1351.03,1006.0,1353.67,1354.24,1351.03,1351.03,1006.0
2021-06-02 13:50:00,1352.72,1354.29,1352.72,1352.8,700.0,1352.72,1354.29,1352.72,1352.8,700.0
2021-06-02 14:00:00,1354.5,1355.4,1352.18,1352.18,1667.0,1354.5,1355.4,1352.18,1352.18,1667.0
2021-06-02 14:10:00,1351.26,1353.24,1350.0,1352.0,6773.0,1351.26,1353.24,1350.0,1352.0,6773.0
2021-06-02 14:20:00,1351.52,1353.38,1351.48,1353.38,504.0,1351.52,1353.38,1351.48,1353.38,504.0
2021-06-02 14:30:00,1353.26,1354.55,1351.94,1351.94,500.0,1353.26,1354.55,1351.94,1351.94,500.0
2021-06-02 14:40:00,1352.09,1353.93,1351.87,1353.93,1203.0,1352.09,1353.93,1351.87,1353.93,1203.0
2021-06-02 14:50:00,1352.98,1356.65,1352.97,1355.33,4400.0,1352.98,1356.65,1352.97,1355.33,4400.0
2021-06-02 15:00:00,1354.86,1354.99,1353.91,1354.65,1791.0,1354.86,1354.99,1353.91,1354.65,1791.0
2021-06-02 15:10:00,1356.16,1356.82,1356.16,1356.81,800.0,1356.16,1356.82,1356.16,1356.81,800.0
2021-06-02 15:20:00,1356.53,1358.85,1356.53,1358.85,800.0,1356.53,1358.85,1356.53,1358.85,800.0
2021-06-02 15:30:00,1358.64,1358.94,1354.67,1358.53,1422.0,1358.64,1358.94,1354.67,1358.53,1422.0
2021-06-02 15:40:00,1357.93,1364.48,1357.93,1364.37,11254.0,1357.93,1364.48,1357.93,1364.37,11254.0
2021-06-02 15:50:00,1365.76,1365.84,1361.04,1361.04,11349.0,1365.76,1365.84,1361.04,1361.04,11349.0
2021-06-03 09:30:00,1341.09,1354.03,1339.0,1341.39,7298.0,1341.09,1354.03,1339.0,1341.39,7298.0
2021-06-03 09:40:00,1339.0,1340.64,1330.02,1330.96,7861.0,1339.0,1340.64,1330.02,1330.96,7861.0
2021-06-03 09:50:00,1330.54,1341.25,1330.54,1336.81,2610.0,1330.54,1341.25,1330.54,1336.81,2610.0
2021-06-03 10:00:00,1337.86,1341.24,1335.06,1340.0,1715.0,1337.86,1341.24,1335.06,1340.0,1715.0
2021-06-03 10:10:00,1342.0,1344.36,1334.08,1337.91,2677.0,1342.0,1344.36,1334.08,1337.91,2677.0
2021-06-03 10:20:00,1339.23,1344.48,1339.13,1339.9,1439.0,1339.23,1344.48,1339.13,1339.9,1439.0
2021-06-03 10:30:00,1339.39,1342.3,1334.51,1334.51,3737.0,1339.39,1342.3,1334.51,1334.51,3737.0
2021-06-03 10:40:00,1336.08,1338.5,1331.08,1338.5,3911.0,1336.08,1338.5,1331.08,1338.5,3911.0
2021-06-03 10:50:00,1338.5,1339.59,1334.77,1336.56,2440.0,1338.5,1339.59,1334.77,1336.56,2440.0
2021-06-03 11:00:00,1338.34,1341.33,1337.46,1337.51,2357.0,1338.34,1341.33,1337.46,1337.51,2357.0
2021-06-03 11:10:00,1336.0,1337.85,1327.53,1331.01,14787.0,1336.0,1337.85,1327.53,1331.01,14787.0
2021-06-03 11:20:00,1330.0,1330.72,1327.26,1327.27,2628.0,1330.0,1330.72,1327.26,1327.27,2628.0
2021-06-03 11:30:00,1328.63,1328.63,1326.03,1326.89,3516.0,1328.63,1328.63,1326.03,1326.89,3516.0
2021-06-03 11:40:00,1327.53,1327.53,1323.31,1323.31,2390.0,1327.53,1327.53,1323.31,1323.31,2390.0
2021-06-03 11:50:00,1322.13,1326.46,1322.12,1326.46,1200.0,1322.13,1326.46,1322.12,1326.46,1200.0
2021-06-03 12:00:00,1327.14,1330.63,1326.01,1330.63,1500.0,1327.14,1330.63,1326.01,1330.63,1500.0
2021-06-03 12:10:00,1331.04,1331.04,1326.54,1327.6,3132.0,1331.04,1331.04,1326.54,1327.6,3132.0
2021-06-03 12:20:00,1325.88,1326.02,1325.01,1326.01,950.0,1325.88,1326.02,1325.01,1326.01,950.0
2021-06-03 12:30:00,1326.8,1329.72,1325.05,1329.72,1936.0,1326.8,1329.72,1325.05,1329.72,1936.0
2021-06-03 12:40:00,1330.16,1332.34,1330.0,1330.59,1105.0,1330.16,1332.34,1330.0,1330.59,1105.0
2021-06-03 12:50:00,1331.67,1331.67,1331.66,1331.66,200.0,1331.67,1331.67,1331.66,1331.66,200.0
2021-06-03 13:00:00,1332.76,1332.76,1331.25,1331.57,1500.0,1332.76,1332.76,1331.25,1331.57,1500.0
2021-06-03 13:10:00,1333.63,1333.63,1330.26,1331.21,1300.0,1333.63,1333.63,1330.26,1331.21,1300.0
2021-06-03 13:20:00,1332.26,1332.96,1332.26,1332.83,400.0,1332.26,1332.96,1332.26,1332.83,400.0
2021-06-03 13:30:00,1333.26,1333.26,1327.56,1328.6,2100.0,1333.26,1333.26,1327.56,1328.6,2100.0
2021-06-03 13:40:00,1329.6,1331.4,1325.7,1327.0,3501.0,1329.6,1331.4,1325.7,1327.0,3501.0
2021-06-03 13:50:00,1326.95,1328.78,1326.64,1328.43,900.0,1326.95,1328.78,1326.64,1328.43,900.0
2021-06-03 14:00:00,1327.65,1330.16,1327.65,1329.58,608.0,1327.65,1330.16,1327.65,1329.58,608.0
2021-06-03 14:10:00,1330.3,1330.41,1327.0,1327.0,500.0,1330.3,1330.41,1327.0,1327.0,500.0
2021-06-03 14:20:00,1328.94,1330.1,1328.82,1329.51,1046.0,1328.94,1330.1,1328.82,1329.51,1046.0
2021-06-03 14:30:00,1331.64,1331.64,1326.63,1327.1,1876.0,1331.64,1331.64,1326.63,1327.1,1876.0
2021-06-03 14:40:00,1327.72,1328.72,1326.74,1328.72,1200.0,1327.72,1328.72,1326.74,1328.72,1200.0
2021-06-03 14:50:00,1328.11,1328.35,1326.78,1327.78,1600.0,1328.11,1328.35,1326.78,1327.78,1600.0
2021-06-03 15:00:00,1328.49,1328.5,1326.68,1327.38,600.0,1328.49,1328.5,1326.68,1327.38,600.0
2021-06-03 15:10:00,1326.82,1327.81,1325.76,1325.76,2061.0,1326.82,1327.81,1325.76,1325.76,2061.0
2021-06-03 15:20:00,1325.18,1327.13,1325.18,1325.35,1200.0,1325.18,1327.13,1325.18,1325.35,1200.0
2021-06-03 15:30:00,1326.58,1328.01,1325.06,1325.87,1614.0,1326.58,1328.01,1325.06,1325.87,1614.0
2021-06-03 15:40:00,1324.95,1325.58,1321.57,1322.21,6535.0,1324.95,1325.58,1321.57,1322.21,6535.0
2021-06-03 15:50:00,1322.5,1324.85,1318.87,1323.81,12903.0,1322.5,1324.85,1318.87,1323.81,12903.0
2021-06-04 09:30:00,1341.88,1342.57,1326.08,1337.89,29068.0,1341.88,1342.57,1326.08,1337.89,29068.0
2021-06-04 09:40:00,1338.47,1340.92,1335.01,1336.2,6260.0,1338.47,1340.92,1335.01,1336.2,6260.0
2021-06-04 09:50:00,1338.15,1339.62,1333.52,1336.88,5665.0,1338.15,1339.62,1333.52,1336.88,5665.0
2021-06-04 10:00:00,1337.75,1349.28,1336.93,1340.35,6063.0,1337.75,1349.28,1336.93,1340.35,6063.0
2021-06-04 10:10:00,1336.8,1337.6,1330.72,1330.72,4029.0,1336.8,1337.6,1330.72,1330.72,4029.0
2021-06-04 10:20:00,1330.29,1337.01,1329.01,1335.06,3309.0,1330.29,1337.01,1329.01,1335.06,3309.0
2021-06-04 10:30:00,1334.82,1335.49,1332.41,1334.8,3281.0,1334.82,1335.49,1332.41,1334.8,3281.0
2021-06-04 10:40:00,1335.71,1335.98,1333.19,1335.04,2000.0,1335.71,1335.98,1333.19,1335.04,2000.0
2021-06-04 10:50:00,1334.2,1334.93,1332.91,1332.91,609.0,1334.2,1334.93,1332.91,1332.91,609.0
2021-06-04 11:00:00,1331.56,1332.58,1330.9,1332.58,2271.0,1331.56,1332.58,1330.9,1332.58,2271.0
2021-06-04 11:10:00,1331.21,1335.95,1331.21,1334.72,5126.0,1331.21,1335.95,1331.21,1334.72,5126.0
2021-06-04 11:20:00,1335.2,1337.0,1333.91,1336.37,4511.0,1335.2,1337.0,1333.91,1336.37,4511.0
2021-06-04 11:30:00,1336.37,1336.37,1333.93,1335.55,6672.0,1336.37,1336.37,1333.93,1335.55,6672.0
2021-06-04 11:40:00,1334.94,1337.04,1334.94,1335.61,1403.0,1334.94,1337.04,1334.94,1335.61,1403.0
2021-06-04 11:50:00,1336.94,1337.25,1334.53,1334.53,2050.0,1336.94,1337.25,1334.53,1334.53,2050.0
2021-06-04 12:00:00,1334.95,1334.95,1332.96,1332.97,1800.0,1334.95,1334.95,1332.96,1332.97,1800.0
2021-06-04 12:10:00,1331.77,1331.77,1329.84,1329.85,2762.0,1331.77,1331.77,1329.84,1329.85,2762.0
2021-06-04 12:20:00,1329.34,1329.37,1327.17,1327.46,1278.0,1329.34,1329.37,1327.17,1327.46,1278.0
2021-06-04 12:30:00,1327.42,1328.06,1326.26,1327.03,1187.0,1327.42,1328.06,1326.26,1327.03,1187.0
2021-06-04 12:40:00,1325.99,1326.43,1323.64,1326.0,2905.0,1325.99,1326.43,1323.64,1326.0,2905.0
2021-06-04 12:50:00,1325.17,1329.7,1323.68,1329.69,3100.0,1325.17,1329.7,1323.68,1329.69,3100.0
2021-06-04 13:00:00,1330.85,1331.34,1328.75,1331.22,2500.0,1330.85,1331.34,1328.75,1331.22,2500.0
2021-06-04 13:10:00,1330.77,1334.55,1330.38,1334.55,4327.0,1330.77,1334.55,1330.38,1334.55,4327.0
2021-06-04 13:20:00,1333.8,1334.84,1333.8,1333.88,1200.0,1333.8,1334.84,1333.8,1333.88,1200.0
2021-06-04 13:30:00,1333.08,1333.08,1331.08,1331.09,3011.0,1333.08,1333.08,1331.08,1331.09,3011.0
2021-06-04 13:40:00,1333.0,1333.83,1327.8,1328.1,2400.0,1333.0,1333.83,1327.8,1328.1,2400.0
2021-06-04 13:50:00,1329.0,1329.88,1327.83,1329.26,2600.0,1329.0,1329.88,1327.83,1329.26,2600.0
2021-06-04 14:00:00,1329.78,1329.78,1326.0,1326.0,2100.0,1329.78,1329.78,1326.0,1326.0,2100.0
2021-06-04 14:10:00,1326.58,1326.58,1323.7,1324.81,1900.0,1326.58,1326.58,1323.7,1324.81,1900.0
2021-06-04 14:20:00,1324.06,1325.35,1324.06,1325.13,700.0,1324.06,1325.35,1324.06,1325.13,700.0
2021-06-04 14:30:00,1325.3,1325.5,1324.06,1324.11,1900.0,1325.3,1325.5,1324.06,1324.11,1900.0
2021-06-04 14:40:00,1323.88,1325.43,1323.1,1325.03,5200.0,1323.88,1325.43,1323.1,1325.03,5200.0
2021-06-04 14:50:00,1324.96,1325.42,1324.5,1325.0,1250.0,1324.96,1325.42,1324.5,1325.0,1250.0
2021-06-04 15:00:00,1324.48,1325.28,1322.75,1323.65,2400.0,1324.48,1325.28,1322.75,1323.65,2400.0
2021-06-04 15:10:00,1324.33,1325.17,1323.61,1324.64,1475.0,1324.33,1325.17,1323.61,1324.64,1475.0
2021-06-04 15:20:00,1325.73,1326.41,1324.88,1325.99,2305.0,1325.73,1326.41,1324.88,1325.99,2305.0
2021-06-04 15:30:00,1325.93,1326.73,1320.12,1320.12,8550.0,1325.93,1326.73,1320.12,1320.12,8550.0
2021-06-04 15:40:00,1321.08,1322.91,1320.0,1322.0,4787.0,1321.08,1322.91,1320.0,1322.0,4787.0
2021-06-04 15:50:00,1323.23,1326.8,1322.95,1324.45,14137.0,1323.23,1326.8,1322.95,1324.45,14137.0
2021-06-07 09:30:00,1320.02,1328.26,1303.47,1312.29,12111.0,1320.02,1328.26,1303.47,1312.29,12111.0
2021-06-07 09:40:00,1310.59,1320.29,1310.01,1319.93,1690.0,1310.59,1320.29,1310.01,1319.93,1690.0
2021-06-07 09:50:00,1321.76,1329.11,1319.0,1329.11,3136.0,1321.76,1329.11,1319.0,1329.11,3136.0
2021-06-07 10:00:00,1324.0,1329.5,1323.43,1329.5,1700.0,1324.0,1329.5,1323.43,1329.5,1700.0
2021-06-07 10:10:00,1326.59,1327.62,1321.93,1321.99,1906.0,1326.59,1327.62,1321.93,1321.99,1906.0
2021-06-07 10:20:00,1321.99,1325.93,1321.99,1325.0,2626.0,1321.99,1325.93,1321.99,1325.0,2626.0
2021-06-07 10:30:00,1325.0,1326.25,1324.38,1325.0,4072.0,1325.0,1326.25,1324.38,1325.0,4072.0
2021-06-07 10:40:00,1324.05,1326.31,1324.04,1325.51,3447.0,1324.05,1326.31,1324.04,1325.51,3447.0
2021-06-07 10:50:00,1325.0,1326.95,1324.11,1325.55,3526.0,1325.0,1326.95,1324.11,1325.55,3526.0
2021-06-07 11:00:00,1325.05,1325.21,1320.0,1320.8,2300.0,1325.05,1325.21,1320.0,1320.8,2300.0
2021-06-07 11:10:00,1323.76,1325.54,1321.39,1322.34,1800.0,1323.76,1325.54,1321.39,1322.34,1800.0
2021-06-07 11:20:00,1323.34,1323.34,1320.62,1321.6,717.0,1323.34,1323.34,1320.62,1321.6,717.0
2021-06-07 11:30:00,1321.2,1321.99,1320.07,1320.17,1200.0,1321.2,1321.99,1320.07,1320.17,1200.0
2021-06-07 11:40:00,1320.3,1325.0,1319.77,1323.02,1600.0,1320.3,1325.0,1319.77,1323.02,1600.0
2021-06-07 11:50:00,1322.34,1325.42,1322.34,1324.12,3700.0,1322.34,1325.42,1322.34,1324.12,3700.0
2021-06-07 12:00:00,1325.26,1325.9,1324.25,1325.02,5141.0,1325.26,1325.9,1324.25,1325.02,5141.0
2021-06-07 12:10:00,1325.39,1326.9,1324.33,1325.72,3490.0,1325.39,1326.9,1324.33,1325.72,3490.0
2021-06-07 12:20:00,1324.53,1326.65,1321.64,1322.97,4294.0,1324.53,1326.65,1321.64,1322.97,4294.0
2021-06-07 12:30:00,1322.38,1325.0,1321.07,1324.98,400.0,1322.38,1325.0,1321.07,1324.98,400.0
2021-06-07 12:40:00,1325.06,1325.24,1323.07,1323.07,1400.0,1325.06,1325.24,1323.07,1323.07,1400.0
2021-06-07 12:50:00,1323.65,1323.65,1320.7,1320.7,1278.0,1323.65,1323.65,1320.7,1320.7,1278.0
2021-06-07 13:00:00,1321.09,1321.99,1320.97,1320.97,300.0,1321.09,1321.99,1320.97,1320.97,300.0
2021-06-07 13:10:00,1319.74,1320.97,1318.31,1319.78,810.0,1319.74,1320.97,1318.31,1319.78,810.0
2021-06-07 13:20:00,1319.78,1320.08,1316.76,1316.76,900.0,1319.78,1320.08,1316.76,1316.76,900.0
2021-06-07 13:30:00,1317.29,1319.85,1315.98,1319.85,1688.0,1317.29,1319.85,1315.98,1319.85,1688.0
2021-06-07 13:40:00,1319.52,1320.19,1318.6,1319.34,1872.0,1319.52,1320.19,1318.6,1319.34,1872.0
2021-06-07 13:50:00,1318.31,1318.87,1315.65,1315.65,1201.0,1318.31,1318.87,1315.65,1315.65,1201.0
2021-06-07 14:00:00,1316.39,1317.16,1316.1,1317.16,1300.0,1316.39,1317.16,1316.1,1317.16,1300.0
2021-06-07 14:10:00,1317.17,1318.77,1317.17,1318.13,1231.0,1317.17,1318.77,1317.17,1318.13,1231.0
2021-06-07 14:20:00,1320.79,1322.32,1320.13,1322.31,7500.0,1320.79,1322.32,1320.13,1322.31,7500.0
2021-06-07 14:30:00,1323.35,1326.23,1323.35,1325.03,8271.0,1323.35,1326.23,1323.35,1325.03,8271.0
2021-06-07 14:40:00,1324.4,1325.85,1323.24,1323.24,5064.0,1324.4,1325.85,1323.24,1323.24,5064.0
2021-06-07 14:50:00,1323.57,1325.75,1323.57,1324.62,5300.0,1323.57,1325.75,1323.57,1324.62,5300.0
2021-06-07 15:00:00,1325.0,1328.28,1324.77,1325.31,10127.0,1325.0,1328.28,1324.77,1325.31,10127.0
2021-06-07 15:10:00,1324.92,1326.68,1324.92,1325.3,5204.0,1324.92,1326.68,1324.92,1325.3,5204.0
2021-06-07 15:20:00,1325.63,1325.91,1324.02,1325.12,5164.0,1325.63,1325.91,1324.02,1325.12,5164.0
2021-06-07 15:30:00,1325.1,1325.38,1323.12,1325.0,3713.0,1325.1,1325.38,1323.12,1325.0,3713.0
2021-06-07 15:40:00,1323.99,1326.61,1323.98,1325.11,14599.0,1323.99,1326.61,1323.98,1325.11,14599.0
2021-06-07 15:50:00,1325.44,1326.47,1323.33,1325.24,18673.0,1325.44,1326.47,1323.33,1325.24,18673.0
2021-06-08 09:30:00,1333.77,1341.85,1330.0,1330.78,21934.0,1333.77,1341.85,1330.0,1330.78,21934.0
2021-06-08 09:40:00,1333.86,1342.81,1330.07,1331.97,7099.0,1333.86,1342.81,1330.07,1331.97,7099.0
2021-06-08 09:50:00,1332.0,1333.78,1321.75,1322.72,5131.0,1332.0,1333.78,1321.75,1322.72,5131.0
2021-06-08 10:00:00,1324.7,1326.93,1321.71,1324.69,10101.0,1324.7,1326.93,1321.71,1324.69,10101.0
2021-06-08 10:10:00,1324.7,1325.25,1322.39,1322.9,5225.0,1324.7,1325.25,1322.39,1322.9,5225.0
2021-06-08 10:20:00,1323.45,1324.29,1318.87,1320.18,4078.0,1323.45,1324.29,1318.87,1320.18,4078.0
2021-06-08 10:30:00,1320.52,1321.99,1312.89,1313.21,3300.0,1320.52,1321.99,1312.89,1313.21,3300.0
2021-06-08 10:40:00,1312.01,1313.05,1308.5,1312.67,6814.0,1312.01,1313.05,1308.5,1312.67,6814.0
2021-06-08 10:50:00,1311.92,1312.12,1308.89,1310.0,7239.0,1311.92,1312.12,1308.89,1310.0,7239.0
2021-06-08 11:00:00,1309.29,1311.5,1307.69,1311.5,8812.0,1309.29,1311.5,1307.69,1311.5,8812.0
2021-06-08 11:10:00,1310.72,1313.7,1308.8,1310.32,7847.0,1310.72,1313.7,1308.8,1310.32,7847.0
2021-06-08 11:20:00,1308.03,1308.03,1303.18,1306.99,5343.0,1308.03,1308.03,1303.18,1306.99,5343.0
2021-06-08 11:30:00,1305.5,1306.27,1304.49,1304.57,1120.0,1305.5,1306.27,1304.49,1304.57,1120.0
2021-06-08 11:40:00,1303.97,1305.43,1300.44,1305.16,5918.0,1303.97,1305.43,1300.44,1305.16,5918.0
2021-06-08 11:50:00,1305.0,1305.0,1301.78,1304.08,2700.0,1305.0,1305.0,1301.78,1304.08,2700.0
2021-06-08 12:00:00,1303.28,1304.17,1302.0,1304.17,4455.0,1303.28,1304.17,1302.0,1304.17,4455.0
2021-06-08 12:10:00,1303.61,1305.8,1302.23,1305.8,3700.0,1303.61,1305.8,1302.23,1305.8,3700.0
2021-06-08 12:20:00,1305.92,1306.7,1302.76,1306.7,2693.0,1305.92,1306.7,1302.76,1306.7,2693.0
2021-06-08 12:30:00,1305.52,1307.12,1305.52,1306.29,2600.0,1305.52,1307.12,1305.52,1306.29,2600.0
2021-06-08 12:40:00,1306.85,1309.98,1305.64,1309.57,8873.0,1306.85,1309.98,1305.64,1309.57,8873.0
2021-06-08 12:50:00,1309.97,1314.23,1309.27,1313.32,3300.0,1309.97,1314.23,1309.27,1313.32,3300.0
2021-06-08 13:00:00,1313.03,1314.1,1309.96,1312.23,3000.0,1313.03,1314.1,1309.96,1312.23,3000.0
2021-06-08 13:10:00,1312.27,1313.27,1308.2,1308.21,6000.0,1312.27,1313.27,1308.2,1308.21,6000.0
2021-06-08 13:20:00,1309.43,1310.3,1307.52,1310.08,1100.0,1309.43,1310.3,1307.52,1310.08,1100.0
2021-06-08 13:30:00,1311.42,1311.42,1310.28,1310.63,900.0,1311.42,1311.42,1310.28,1310.63,900.0
2021-06-08 13:40:00,1310.21,1314.13,1310.21,1313.66,2121.0,1310.21,1314.13,1310.21,1313.66,2121.0
2021-06-08 13:50:00,1313.48,1313.48,1308.0,1308.6,5193.0,1313.48,1313.48,1308.0,1308.6,5193.0
2021-06-08 14:00:00,1310.0,1310.5,1309.32,1309.53,3063.0,1310.0,1310.5,1309.32,1309.53,3063.0
2021-06-08 14:10:00,1309.55,1311.41,1309.55,1310.64,10566.0,1309.55,1311.41,1309.55,1310.64,10566.0
2021-06-08 14:20:00,1310.06,1312.63,1310.01,1310.8,1678.0,1310.06,1312.63,1310.01,1310.8,1678.0
2021-06-08 14:30:00,1311.52,1313.23,1310.92,1313.23,3529.0,1311.52,1313.23,1310.92,1313.23,3529.0
2021-06-08 14:40:00,1312.73,1313.48,1309.61,1310.56,8713.0,1312.73,1313.48,1309.61,1310.56,8713.0
2021-06-08 14:50:00,1310.63,1311.52,1309.41,1310.82,3768.0,1310.63,1311.52,1309.41,1310.82,3768.0
2021-06-08 15:00:00,1311.64,1313.39,1311.05,1313.31,5199.0,1311.64,1313.39,1311.05,1313.31,5199.0
2021-06-08 15:10:00,1313.99,1313.99,1312.97,1313.14,4421.0,1313.99,1313.99,1312.97,1313.14,4421.0
2021-06-08 15:20:00,1313.74,1313.98,1312.39,1313.52,3547.0,1313.74,1313.98,1312.39,1313.52,3547.0
2021-06-08 15:30:00,1314.01,1316.01,1313.57,1314.03,8226.0,1314.01,1316.01,1313.57,1314.03,8226.0
2021-06-08 15:40:00,1313.82,1315.27,1310.01,1310.09,8942.0,1313.82,1315.27,1310.01,1310.09,8942.0
2021-06-08 15:50:00,1311.75,1311.75,1309.28,1310.82,18746.0,1311.75,1311.75,1309.28,1310.82,18746.0
2021-06-09 09:30:00,1327.83,1331.23,1318.77,1323.69,11414.0,1327.83,1331.23,1318.77,1323.69,11414.0
2021-06-09 09:40:00,1324.12,1325.62,1316.57,1322.66,2930.0,1324.12,1325.62,1316.57,1322.66,2930.0
2021-06-09 09:50:00,1316.0,1324.03,1314.7,1322.87,4179.0,1316.0,1324.03,1314.7,1322.87,4179.0
2021-06-09 10:00:00,1323.95,1325.26,1320.67,1320.67,700.0,1323.95,1325.26,1320.67,1320.67,700.0
2021-06-09 10:10:00,1321.19,1321.19,1314.59,1315.63,1867.0,1321.19,1321.19,1314.59,1315.63,1867.0
2021-06-09 10:20:00,1315.25,1320.73,1314.96,1319.37,4000.0,1315.25,1320.73,1314.96,1319.37,4000.0
2021-06-09 10:30:00,1318.12,1322.6,1318.11,1322.38,2200.0,1318.12,1322.6,1318.11,1322.38,2200.0
2021-06-09 10:40:00,1321.77,1321.77,1314.62,1315.11,1349.0,1321.77,1321.77,1314.62,1315.11,1349.0
2021-06-09 10:50:00,1316.04,1317.85,1313.28,1314.47,1975.0,1316.04,1317.85,1313.28,1314.47,1975.0
2021-06-09 11:00:00,1315.84,1321.73,1315.84,1320.02,4084.0,1315.84,1321.73,1315.84,1320.02,4084.0
2021-06-09 11:10:00,1321.0,1322.31,1318.47,1321.08,2987.0,1321.0,1322.31,1318.47,1321.08,2987.0
2021-06-09 11:20:00,1320.25,1323.16,1319.81,1323.16,2851.0,1320.25,1323.16,1319.81,1323.16,2851.0
2021-06-09 11:30:00,1322.82,1326.04,1322.35,1325.62,4066.0,1322.82,1326.04,1322.35,1325.62,4066.0
2021-06-09 11:40:00,1323.13,1329.52,1323.13,1327.7,3595.0,1323.13,1329.52,1323.13,1327.7,3595.0
2021-06-09 11:50:00,1329.41,1329.41,1324.14,1325.49,2900.0,1329.41,1329.41,1324.14,1325.49,2900.0
2021-06-09 12:00:00,1325.02,1326.45,1324.54,1326.23,3800.0,1325.02,1326.45,1324.54,1326.23,3800.0
2021-06-09 12:10:00,1326.23,1330.92,1326.23,1330.36,4041.0,1326.23,1330.92,1326.23,1330.36,4041.0
2021-06-09 12:20:00,1330.5,1331.52,1329.94,1331.43,1015.0,1330.5,1331.52,1329.94,1331.43,1015.0
2021-06-09 12:30:00,1332.53,1333.59,1332.19,1333.59,1500.0,1332.53,1333.59,1332.19,1333.59,1500.0
2021-06-09 12:40:00,1334.28,1340.0,1333.98,1340.0,4279.0,1334.28,1340.0,1333.98,1340.0,4279.0
2021-06-09 12:50:00,1339.24,1341.98,1338.28,1341.45,6114.0,1339.24,1341.98,1338.28,1341.45,6114.0
2021-06-09 13:00:00,1342.0,1343.5,1340.23,1341.52,15093.0,1342.0,1343.5,1340.23,1341.52,15093.0
2021-06-09 13:10:00,1341.76,1341.76,1336.75,1336.8,11057.0,1341.76,1341.76,1336.75,1336.8,11057.0
2021-06-09 13:20:00,1335.89,1342.45,1335.89,1340.92,5440.0,1335.89,1342.45,1335.89,1340.92,5440.0
2021-06-09 13:30:00,1339.89,1339.9,1330.66,1330.66,12868.0,1339.89,1339.9,1330.66,1330.66,12868.0
2021-06-09 13:40:00,1330.74,1333.49,1325.15,1332.96,8806.0,1330.74,1333.49,1325.15,1332.96,8806.0
2021-06-09 13:50:00,1332.7,1333.08,1330.69,1331.15,2700.0,1332.7,1333.08,1330.69,1331.15,2700.0
2021-06-09 14:00:00,1332.33,1334.0,1329.63,1329.63,2050.0,1332.33,1334.0,1329.63,1329.63,2050.0
2021-06-09 14:10:00,1330.27,1330.87,1328.54,1329.49,3658.0,1330.27,1330.87,1328.54,1329.49,3658.0
2021-06-09 14:20:00,1330.42,1332.07,1329.4,1331.4,3235.0,1330.42,1332.07,1329.4,1331.4,3235.0
2021-06-09 14:30:00,1330.9,1331.6,1328.95,1330.54,1701.0,1330.9,1331.6,1328.95,1330.54,1701.0
2021-06-09 14:40:00,1330.64,1331.0,1327.77,1328.66,1139.0,1330.64,1331.0,1327.77,1328.66,1139.0
2021-06-09 14:50:00,1328.03,1328.85,1326.09,1327.05,3323.0,1328.03,1328.85,1326.09,1327.05,3323.0
2021-06-09 15:00:00,1325.96,1327.48,1324.41,1326.35,2000.0,1325.96,1327.48,1324.41,1326.35,2000.0
2021-06-09 15:10:00,1326.45,1327.14,1325.18,1325.18,700.0,1326.45,1327.14,1325.18,1325.18,700.0
2021-06-09 15:20:00,1325.0,1325.55,1321.51,1322.16,2830.0,1325.0,1325.55,1321.51,1322.16,2830.0
2021-06-09 15:30:00,1321.3,1323.91,1317.88,1322.84,3400.0,1321.3,1323.91,1317.88,1322.84,3400.0
2021-06-09 15:40:00,1322.09,1322.47,1319.69,1321.39,4741.0,1322.09,1322.47,1319.69,1321.39,4741.0
2021-06-09 15:50:00,1317.97,1321.87,1316.66,1316.66,20644.0,1317.97,1321.87,1316.66,1316.66,20644.0
2021-06-10 09:30:00,1315.6,1330.05,1310.62,1329.83,11792.0,1315.6,1330.05,1310.62,1329.83,11792.0
2021-06-10 09:40:00,1329.86,1343.0,1328.67,1343.0,7244.0,1329.86,1343.0,1328.67,1343.0,7244.0
2021-06-10 09:50:00,1342.0,1357.57,1338.82,1352.5,20524.0,1342.0,1357.57,1338.82,1352.5,20524.0
2021-06-10 10:00:00,1355.13,1355.34,1349.66,1350.33,3981.0,1355.13,1355.34,1349.66,1350.33,3981.0
2021-06-10 10:10:00,1351.08,1356.27,1350.0,1355.21,5984.0,1351.08,1356.27,1350.0,1355.21,5984.0
2021-06-10 10:20:00,1357.22,1359.75,1352.8,1359.75,3519.0,1357.22,1359.75,1352.8,1359.75,3519.0
2021-06-10 10:30:00,1360.0,1363.53,1357.67,1360.05,12515.0,1360.0,1363.53,1357.67,1360.05,12515.0
2021-06-10 10:40:00,1360.2,1361.76,1346.02,1346.02,14197.0,1360.2,1361.76,1346.02,1346.02,14197.0
2021-06-10 10:50:00,1347.4,1354.53,1344.76,1354.39,10902.0,1347.4,1354.53,1344.76,1354.39,10902.0
2021-06-10 11:00:00,1354.46,1358.99,1351.32,1358.99,5144.0,1354.46,1358.99,1351.32,1358.99,5144.0
2021-06-10 11:10:00,1357.67,1361.89,1356.73,1360.46,10387.0,1357.67,1361.89,1356.73,1360.46,10387.0
2021-06-10 11:20:00,1360.02,1363.71,1360.02,1361.12,9398.0,1360.02,1363.71,1360.02,1361.12,9398.0
2021-06-10 11:30:00,1361.35,1363.05,1361.35,1361.91,2652.0,1361.35,1363.05,1361.35,1361.91,2652.0
2021-06-10 11:40:00,1362.06,1364.62,1360.0,1364.62,6022.0,1362.06,1364.62,1360.0,1364.62,6022.0
2021-06-10 11:50:00,1365.0,1371.37,1364.05,1371.32,5440.0,1365.0,1371.37,1364.05,1371.32,5440.0
2021-06-10 12:00:00,1372.03,1372.75,1369.69,1371.05,7510.0,1372.03,1372.75,1369.69,1371.05,7510.0
2021-06-10 12:10:00,1370.92,1373.96,1370.92,1373.96,3911.0,1370.92,1373.96,1370.92,1373.96,3911.0
2021-06-10 12:20:00,1374.13,1375.0,1372.07,1372.57,4812.0,1374.13,1375.0,1372.07,1372.57,4812.0
2021-06-10 12:30:00,1372.4,1377.57,1371.84,1375.97,5274.0,1372.4,1377.57,1371.84,1375.97,5274.0
2021-06-10 12:40:00,1375.93,1380.32,1375.93,1380.32,4064.0,1375.93,1380.32,1375.93,1380.32,4064.0
2021-06-10 12:50:00,1378.34,1379.0,1372.77,1374.07,4394.0,1378.34,1379.0,1372.77,1374.07,4394.0
2021-06-10 13:00:00,1372.53,1373.64,1371.16,1373.64,2229.0,1372.53,1373.64,1371.16,1373.64,2229.0
2021-06-10 13:10:00,1373.11,1374.76,1371.38,1374.76,3203.0,1373.11,1374.76,1371.38,1374.76,3203.0
2021-06-10 13:20:00,1374.33,1377.04,1373.64,1375.51,3853.0,1374.33,1377.04,1373.64,1375.51,3853.0
2021-06-10 13:30:00,1375.98,1375.98,1374.0,1374.98,3020.0,1375.98,1375.98,1374.0,1374.98,3020.0
2021-06-10 13:40:00,1375.38,1376.2,1374.76,1375.74,2400.0,1375.38,1376.2,1374.76,1375.74,2400.0
2021-06-10 13:50:00,1375.73,1379.87,1375.73,1379.87,2016.0,1375.73,1379.87,1375.73,1379.87,2016.0
2021-06-10 14:00:00,1378.62,1380.7,1377.22,1378.91,5536.0,1378.62,1380.7,1377.22,1378.91,5536.0
2021-06-10 14:10:00,1376.15,1376.26,1374.74,1376.21,1932.0,1376.15,1376.26,1374.74,1376.21,1932.0
2021-06-10 14:20:00,1375.31,1376.36,1375.1,1376.23,4911.0,1375.31,1376.36,1375.1,1376.23,4911.0
2021-06-10 14:30:00,1376.59,1376.7,1375.3,1375.91,2716.0,1376.59,1376.7,1375.3,1375.91,2716.0
2021-06-10 14:40:00,1375.54,1377.16,1375.16,1376.8,4160.0,1375.54,1377.16,1375.16,1376.8,4160.0
2021-06-10 14:50:00,1377.31,1378.67,1376.6,1378.51,6158.0,1377.31,1378.67,1376.6,1378.51,6158.0
2021-06-10 15:00:00,1378.72,1379.15,1373.15,1373.66,3901.0,1378.72,1379.15,1373.15,1373.66,3901.0
2021-06-10 15:10:00,1373.17,1374.03,1372.81,1373.11,1807.0,1373.17,1374.03,1372.81,1373.11,1807.0
2021-06-10 15:20:00,1373.82,1378.82,1373.82,1376.91,10254.0,1373.82,1378.82,1373.82,1376.91,10254.0
2021-06-10 15:30:00,1375.76,1376.17,1371.6,1373.44,14158.0,1375.76,1376.17,1371.6,1373.44,14158.0
2021-06-10 15:40:00,1371.74,1376.42,1371.74,1375.15,5553.0,1371.74,1376.42,1371.74,1375.15,5553.0
2021-06-10 15:50:00,1376.06,1377.35,1373.27,1373.4,20782.0,1376.06,1377.35,1373.27,1373.4,20782.0
2021-06-11 09:30:00,1380.0,1392.59,1380.0,1384.22,20133.0,1380.0,1392.59,1380.0,1384.22,20133.0
2021-06-11 09:40:00,1382.69,1390.73,1382.69,1389.97,6708.0,1382.69,1390.73,1382.69,1389.97,6708.0
2021-06-11 09:50:00,1392.35,1396.43,1390.0,1392.71,5601.0,1392.35,1396.43,1390.0,1392.71,5601.0
2021-06-11 10:00:00,1393.4,1397.48,1388.1,1394.67,3535.0,1393.4,1397.48,1388.1,1394.67,3535.0
2021-06-11 10:10:00,1395.28,1395.67,1392.35,1392.72,4418.0,1395.28,1395.67,1392.35,1392.72,4418.0
2021-06-11 10:20:00,1394.35,1398.81,1391.69,1395.0,12223.0,1394.35,1398.81,1391.69,1395.0,12223.0
2021-06-11 10:30:00,1395.87,1396.05,1389.76,1390.19,5306.0,1395.87,1396.05,1389.76,1390.19,5306.0
2021-06-11 10:40:00,1388.43,1388.68,1379.3,1381.08,7806.0,1388.43,1388.68,1379.3,1381.08,7806.0
2021-06-11 10:50:00,1380.64,1392.49,1379.8,1392.48,13214.0,1380.64,1392.49,1379.8,1392.48,13214.0
2021-06-11 11:00:00,1392.43,1400.96,1391.96,1400.63,15074.0,1392.43,1400.96,1391.96,1400.63,15074.0
2021-06-11 11:10:00,1402.25,1405.38,1399.64,1405.29,4188.0,1402.25,1405.38,1399.64,1405.29,4188.0
2021-06-11 11:20:00,1405.39,1406.7,1399.94,1400.5,4760.0,1405.39,1406.7,1399.94,1400.5,4760.0
2021-06-11 11:30:00,1400.14,1400.14,1393.41,1395.05,5995.0,1400.14,1400.14,1393.41,1395.05,5995.0
2021-06-11 11:40:00,1394.76,1394.8,1391.4,1393.98,1680.0,1394.76,1394.8,1391.4,1393.98,1680.0
2021-06-11 11:50:00,1392.47,1392.47,1389.94,1389.94,2166.0,1392.47,1392.47,1389.94,1389.94,2166.0
2021-06-11 12:00:00,1391.29,1394.69,1391.29,1393.51,1921.0,1391.29,1394.69,1391.29,1393.51,1921.0
2021-06-11 12:10:00,1392.19,1393.94,1391.94,1392.14,1508.0,1392.19,1393.94,1391.94,1392.14,1508.0
2021-06-11 12:20:00,1392.16,1392.35,1390.16,1390.17,1224.0,1392.16,1392.35,1390.16,1390.17,1224.0
2021-06-11 12:30:00,1390.57,1392.91,1390.48,1392.6,1800.0,1390.57,1392.91,1390.48,1392.6,1800.0
2021-06-11 12:40:00,1392.71,1392.86,1389.14,1389.14,1900.0,1392.71,1392.86,1389.14,1389.14,1900.0
2021-06-11 12:50:00,1389.85,1392.2,1389.85,1391.48,1697.0,1389.85,1392.2,1389.85,1391.48,1697.0
2021-06-11 13:00:00,1391.48,1391.48,1386.85,1387.37,1425.0,1391.48,1391.48,1386.85,1387.37,1425.0
2021-06-11 13:10:00,1387.07,1387.63,1385.72,1387.31,1348.0,1387.07,1387.63,1385.72,1387.31,1348.0
2021-06-11 13:20:00,1387.84,1388.8,1387.17,1387.86,4395.0,1387.84,1388.8,1387.17,1387.86,4395.0
2021-06-11 13:30:00,1388.58,1388.65,1387.02,1387.65,2328.0,1388.58,1388.65,1387.02,1387.65,2328.0
2021-06-11 13:40:00,1387.61,1388.05,1387.61,1387.86,641.0,1387.61,1388.05,1387.61,1387.86,641.0
2021-06-11 13:50:00,1387.8,1387.8,1386.59,1387.68,1300.0,1387.8,1387.8,1386.59,1387.68,1300.0
2021-06-11 14:00:00,1386.37,1388.96,1386.16,1387.01,1121.0,1386.37,1388.96,1386.16,1387.01,1121.0
2021-06-11 14:10:00,1387.36,1388.04,1387.04,1387.8,700.0,1387.36,1388.04,1387.04,1387.8,700.0
2021-06-11 14:20:00,1389.99,1393.59,1387.33,1393.57,11100.0,1389.99,1393.59,1387.33,1393.57,11100.0
2021-06-11 14:30:00,1393.58,1394.58,1390.97,1391.77,4132.0,1393.58,1394.58,1390.97,1391.77,4132.0
2021-06-11 14:40:00,1391.16,1393.79,1391.11,1393.06,1647.0,1391.16,1393.79,1391.11,1393.06,1647.0
2021-06-11 14:50:00,1393.98,1394.27,1392.04,1394.27,2702.0,1393.98,1394.27,1392.04,1394.27,2702.0
2021-06-11 15:00:00,1393.24,1393.89,1391.84,1393.24,3133.0,1393.24,1393.89,1391.84,1393.24,3133.0
2021-06-11 15:10:00,1393.41,1393.41,1389.36,1389.36,1900.0,1393.41,1393.41,1389.36,1389.36,1900.0
2021-06-11 15:20:00,1390.76,1391.59,1389.92,1389.92,1587.0,1390.76,1391.59,1389.92,1389.92,1587.0
2021-06-11 15:30:00,1390.09,1391.31,1390.09,1391.06,1600.0,1390.09,1391.31,1390.09,1391.06,1600.0
2021-06-11 15:40:00,1391.46,1392.15,1389.72,1391.59,1000.0,1391.46,1392.15,1389.72,1391.59,1000.0
2021-06-11 15:50:00,1392.42,1393.69,1389.79,1390.74,10883.0,1392.42,1393.69,1389.79,1390.74,10883.0
2021-06-14 09:30:00,1396.23,1412.5,1390.68,1412.5,10755.0,1396.23,1412.5,1390.68,1412.5,10755.0
2021-06-14 09:40:00,1412.5,1416.42,1409.65,1415.45,9519.0,1412.5,1416.42,1409.65,1415.45,9519.0
2021-06-14 09:50:00,1415.46,1415.46,1398.26,1404.56,6460.0,1415.46,1415.46,1398.26,1404.56,6460.0
2021-06-14 10:00:00,1402.88,1404.31,1395.03,1403.88,4143.0,1402.88,1404.31,1395.03,1403.88,4143.0
2021-06-14 10:10:00,1405.86,1410.53,1404.61,1410.53,1800.0,1405.86,1410.53,1404.61,1410.53,1800.0
2021-06-14 10:20:00,1412.21,1412.21,1408.09,1408.78,2081.0,1412.21,1412.21,1408.09,1408.78,2081.0
2021-06-14 10:30:00,1409.95,1410.23,1403.37,1403.37,3242.0,1409.95,1410.23,1403.37,1403.37,3242.0
2021-06-14 10:40:00,1404.92,1405.35,1399.7,1401.9,7104.0,1404.92,1405.35,1399.7,1401.9,7104.0
2021-06-14 10:50:00,1403.83,1410.27,1403.82,1408.27,5300.0,1403.83,1410.27,1403.82,1408.27,5300.0
2021-06-14 11:00:00,1408.24,1408.24,1401.63,1402.85,2415.0,1408.24,1408.24,1401.63,1402.85,2415.0
2021-06-14 11:10:00,1401.86,1409.12,1401.86,1408.77,1700.0,1401.86,1409.12,1401.86,1408.77,1700.0
2021-06-14 11:20:00,1410.0,1412.86,1409.74,1412.86,3633.0,1410.0,1412.86,1409.74,1412.86,3633.0
2021-06-14 11:30:00,1412.86,1412.98,1409.79,1412.49,2905.0,1412.86,1412.98,1409.79,1412.49,2905.0
2021-06-14 11:40:00,1413.09,1415.15,1412.57,1415.15,2959.0,1413.09,1415.15,1412.57,1415.15,2959.0
2021-06-14 11:50:00,1415.0,1418.83,1414.72,1418.44,3268.0,1415.0,1418.83,1414.72,1418.44,3268.0
2021-06-14 12:00:00,1417.14,1419.98,1416.4,1419.79,2794.0,1417.14,1419.98,1416.4,1419.79,2794.0
2021-06-14 12:10:00,1420.06,1424.13,1419.91,1423.94,4302.0,1420.06,1424.13,1419.91,1423.94,4302.0
2021-06-14 12:20:00,1422.9,1422.9,1418.8,1418.8,1400.0,1422.9,1422.9,1418.8,1418.8,1400.0
2021-06-14 12:30:00,1420.21,1424.99,1420.0,1424.27,5776.0,1420.21,1424.99,1420.0,1424.27,5776.0
2021-06-14 12:40:00,1425.15,1425.16,1422.19,1422.19,1002.0,1425.15,1425.16,1422.19,1422.19,1002.0
2021-06-14 12:50:00,1422.5,1423.2,1420.7,1422.05,2600.0,1422.5,1423.2,1420.7,1422.05,2600.0
2021-06-14 13:00:00,1421.75,1423.24,1420.0,1422.89,4949.0,1421.75,1423.24,1420.0,1422.89,4949.0
2021-06-14 13:10:00,1422.99,1423.65,1420.07,1420.07,3937.0,1422.99,1423.65,1420.07,1420.07,3937.0
2021-06-14 13:20:00,1419.25,1421.94,1418.92,1420.84,2400.0,1419.25,1421.94,1418.92,1420.84,2400.0
2021-06-14 13:30:00,1421.25,1425.98,1421.24,1422.89,4801.0,1421.25,1425.98,1421.24,1422.89,4801.0
2021-06-14 13:40:00,1423.62,1426.59,1422.95,1426.59,3189.0,1423.62,1426.59,1422.95,1426.59,3189.0
2021-06-14 13:50:00,1425.35,1426.9,1424.0,1426.49,3061.0,1425.35,1426.9,1424.0,1426.49,3061.0
2021-06-14 14:00:00,1427.96,1435.65,1427.32,1434.54,5405.0,1427.96,1435.65,1427.32,1434.54,5405.0
2021-06-14 14:10:00,1433.86,1438.07,1432.55,1432.59,6061.0,1433.86,1438.07,1432.55,1432.59,6061.0
2021-06-14 14:20:00,1433.29,1433.44,1427.62,1432.43,4027.0,1433.29,1433.44,1427.62,1432.43,4027.0
2021-06-14 14:30:00,1431.92,1432.15,1429.29,1429.29,5297.0,1431.92,1432.15,1429.29,1429.29,5297.0
2021-06-14 14:40:00,1429.09,1430.77,1428.0,1428.0,3041.0,1429.09,1430.77,1428.0,1428.0,3041.0
2021-06-14 14:50:00,1428.01,1430.79,1428.0,1430.79,2708.0,1428.01,1430.79,1428.0,1430.79,2708.0
2021-06-14 15:00:00,1430.16,1431.24,1430.16,1431.22,1408.0,1430.16,1431.24,1430.16,1431.22,1408.0
2021-06-14 15:10:00,1430.97,1433.99,1430.89,1433.99,5575.0,1430.97,1433.99,1430.89,1433.99,5575.0
2021-06-14 15:20:00,1433.89,1434.16,1430.1,1431.7,2400.0,1433.89,1434.16,1430.1,1431.7,2400.0
2021-06-14 15:30:00,1431.35,1431.88,1427.89,1429.05,3660.0,1431.35,1431.88,1427.89,1429.05,3660.0
2021-06-14 15:40:00,1428.92,1431.37,1428.82,1430.0,5129.0,1428.92,1431.37,1428.82,1430.0,5129.0
2021-06-14 15:50:00,1431.54,1433.58,1429.0,1432.15,16094.0,1431.54,1433.58,1429.0,1432.15,16094.0
2021-06-15 09:30:00,1438.12,1438.85,1428.39,1438.67,13802.0,1438.12,1438.85,1428.39,1438.67,13802.0
2021-06-15 09:40:00,1439.5,1449.92,1436.38,1448.6,12471.0,1439.5,1449.92,1436.38,1448.6,12471.0
2021-06-15 09:50:00,1445.34,1455.83,1444.04,1449.69,12140.0,1445.34,1455.83,1444.04,1449.69,12140.0
2021-06-15 10:00:00,1450.0,1450.0,1438.06,1440.92,6514.0,1450.0,1450.0,1438.06,1440.92,6514.0
2021-06-15 10:10:00,1440.2,1440.2,1436.54,1440.0,3857.0,1440.2,1440.2,1436.54,1440.0,3857.0
2021-06-15 10:20:00,1438.18,1441.63,1429.54,1430.22,7558.0,1438.18,1441.63,1429.54,1430.22,7558.0
2021-06-15 10:30:00,1431.05,1438.96,1427.44,1438.63,6562.0,1431.05,1438.96,1427.44,1438.63,6562.0
2021-06-15 10:40:00,1437.7,1438.5,1430.66,1438.5,5728.0,1437.7,1438.5,1430.66,1438.5,5728.0
2021-06-15 10:50:00,1440.0,1440.65,1436.89,1437.09,4106.0,1440.0,1440.65,1436.89,1437.09,4106.0
2021-06-15 11:00:00,1436.74,1441.14,1436.3,1440.1,4500.0,1436.74,1441.14,1436.3,1440.1,4500.0
2021-06-15 11:10:00,1440.59,1442.52,1438.79,1438.79,1705.0,1440.59,1442.52,1438.79,1438.79,1705.0
2021-06-15 11:20:00,1437.68,1439.06,1427.45,1430.01,33095.0,1437.68,1439.06,1427.45,1430.01,33095.0
2021-06-15 11:30:00,1429.09,1430.04,1416.03,1418.64,4298.0,1429.09,1430.04,1416.03,1418.64,4298.0
2021-06-15 11:40:00,1416.44,1418.33,1416.06,1418.33,1781.0,1416.44,1418.33,1416.06,1418.33,1781.0
2021-06-15 11:50:00,1417.85,1417.85,1413.56,1413.79,2321.0,1417.85,1417.85,1413.56,1413.79,2321.0
2021-06-15 12:00:00,1415.35,1417.24,1414.11,1414.11,2350.0,1415.35,1417.24,1414.11,1414.11,2350.0
2021-06-15 12:10:00,1416.45,1418.8,1416.04,1416.65,2520.0,1416.45,1418.8,1416.04,1416.65,2520.0
2021-06-15 12:20:00,1415.57,1417.31,1414.17,1415.5,1360.0,1415.57,1417.31,1414.17,1415.5,1360.0
2021-06-15 12:30:00,1415.41,1418.04,1415.41,1417.5,1363.0,1415.41,1418.04,1415.41,1417.5,1363.0
2021-06-15 12:40:00,1417.73,1417.73,1413.5,1413.5,400.0,1417.73,1417.73,1413.5,1413.5,400.0
2021-06-15 12:50:00,1414.01,1414.01,1413.02,1413.02,500.0,1414.01,1414.01,1413.02,1413.02,500.0
2021-06-15 13:00:00,1410.81,1413.82,1410.81,1413.82,2882.0,1410.81,1413.82,1410.81,1413.82,2882.0
2021-06-15 13:10:00,1412.24,1414.91,1408.88,1413.91,2570.0,1412.24,1414.91,1408.88,1413.91,2570.0
2021-06-15 13:20:00,1413.48,1413.48,1410.34,1410.59,1210.0,1413.48,1413.48,1410.34,1410.59,1210.0
2021-06-15 13:30:00,1411.91,1412.26,1408.88,1410.18,1028.0,1411.91,1412.26,1408.88,1410.18,1028.0
2021-06-15 13:40:00,1410.76,1411.29,1408.87,1410.81,2300.0,1410.76,1411.29,1408.87,1410.81,2300.0
2021-06-15 13:50:00,1412.18,1412.18,1408.27,1408.28,1869.0,1412.18,1412.18,1408.27,1408.28,1869.0
2021-06-15 14:00:00,1408.23,1410.75,1408.23,1409.24,7322.0,1408.23,1410.75,1408.23,1409.24,7322.0
2021-06-15 14:10:00,1409.23,1409.41,1406.81,1408.66,2000.0,1409.23,1409.41,1406.81,1408.66,2000.0
2021-06-15 14:20:00,1408.88,1412.81,1408.62,1410.0,15290.0,1408.88,1412.81,1408.62,1410.0,15290.0
2021-06-15 14:30:00,1409.12,1409.12,1405.36,1407.17,15605.0,1409.12,1409.12,1405.36,1407.17,15605.0
2021-06-15 14:40:00,1406.98,1409.02,1406.18,1407.72,11400.0,1406.98,1409.02,1406.18,1407.72,11400.0
2021-06-15 14:50:00,1407.75,1408.99,1406.74,1408.37,933.0,1407.75,1408.99,1406.74,1408.37,933.0
2021-06-15 15:00:00,1407.87,1409.52,1404.96,1408.83,9800.0,1407.87,1409.52,1404.96,1408.83,9800.0
2021-06-15 15:10:00,1408.22,1409.29,1406.56,1407.73,4787.0,1408.22,1409.29,1406.56,1407.73,4787.0
2021-06-15 15:20:00,1408.0,1408.0,1405.23,1406.19,1200.0,1408.0,1408.0,1405.23,1406.19,1200.0
2021-06-15 15:30:00,1406.26,1406.35,1401.76,1404.26,3900.0,1406.26,1406.35,1401.76,1404.26,3900.0
2021-06-15 15:40:00,1403.98,1405.77,1400.0,1404.76,8605.0,1403.98,1405.77,1400.0,1404.76,8605.0
2021-06-15 15:50:00,1404.58,1404.98,1400.59,1403.19,22157.0,1404.58,1404.98,1400.59,1403.19,22157.0
2021-06-16 09:30:00,1410.54,1417.12,1406.0,1411.64,6124.0,1410.54,1417.12,1406.0,1411.64,6124.0
2021-06-16 09:40:00,1414.68,1423.0,1413.1,1423.0,5025.0,1414.68,1423.0,1413.1,1423.0,5025.0
2021-06-16 09:50:00,1421.05,1425.83,1418.2,1422.39,6699.0,1421.05,1425.83,1418.2,1422.39,6699.0
2021-06-16 10:00:00,1421.9,1433.09,1421.75,1431.46,7781.0,1421.9,1433.09,1421.75,1431.46,7781.0
2021-06-16 10:10:00,1431.24,1437.95,1431.24,1435.48,6580.0,1431.24,1437.95,1431.24,1435.48,6580.0
2021-06-16 10:20:00,1436.9,1438.64,1435.26,1435.26,2862.0,1436.9,1438.64,1435.26,1435.26,2862.0
2021-06-16 10:30:00,1436.39,1436.4,1430.69,1433.84,2900.0,1436.39,1436.4,1430.69,1433.84,2900.0
2021-06-16 10:40:00,1432.22,1433.08,1422.99,1422.99,4422.0,1432.22,1433.08,1422.99,1422.99,4422.0
2021-06-16 10:50:00,1422.97,1423.01,1418.45,1421.0,1814.0,1422.97,1423.01,1418.45,1421.0,1814.0
2021-06-16 11:00:00,1421.28,1421.28,1417.16,1418.1,3530.0,1421.28,1421.28,1417.16,1418.1,3530.0
2021-06-16 11:10:00,1418.23,1418.47,1416.94,1417.8,1500.0,1418.23,1418.47,1416.94,1417.8,1500.0
2021-06-16 11:20:00,1417.08,1421.0,1417.08,1418.2,1300.0,1417.08,1421.0,1417.08,1418.2,1300.0
2021-06-16 11:30:00,1417.53,1417.53,1411.0,1414.55,3045.0,1417.53,1417.53,1411.0,1414.55,3045.0
2021-06-16 11:40:00,1416.12,1416.5,1415.33,1415.33,1000.0,1416.12,1416.5,1415.33,1415.33,1000.0
2021-06-16 11:50:00,1413.11,1413.23,1409.83,1409.83,1100.0,1413.11,1413.23,1409.83,1409.83,1100.0
2021-06-16 12:00:00,1411.31,1411.31,1409.13,1411.16,3800.0,1411.31,1411.31,1409.13,1411.16,3800.0
2021-06-16 12:10:00,1410.0,1410.16,1408.11,1408.91,3800.0,1410.0,1410.16,1408.11,1408.91,3800.0
2021-06-16 12:20:00,1409.56,1410.6,1407.47,1410.37,4987.0,1409.56,1410.6,1407.47,1410.37,4987.0
2021-06-16 12:30:00,1411.02,1411.94,1409.22,1411.94,2300.0,1411.02,1411.94,1409.22,1411.94,2300.0
2021-06-16 12:40:00,1412.77,1412.77,1410.15,1411.45,1106.0,1412.77,1412.77,1410.15,1411.45,1106.0
2021-06-16 12:50:00,1412.34,1414.36,1412.03,1413.67,1500.0,1412.34,1414.36,1412.03,1413.67,1500.0
2021-06-16 13:00:00,1414.69,1415.02,1412.96,1414.12,1300.0,1414.69,1415.02,1412.96,1414.12,1300.0
2021-06-16 13:10:00,1414.75,1417.13,1414.75,1417.13,3050.0,1414.75,1417.13,1414.75,1417.13,3050.0
2021-06-16 13:20:00,1418.75,1420.06,1417.74,1418.03,2715.0,1418.75,1420.06,1417.74,1418.03,2715.0
2021-06-16 13:30:00,1419.15,1423.0,1419.07,1423.0,4850.0,1419.15,1423.0,1419.07,1423.0,4850.0
2021-06-16 13:40:00,1421.44,1421.95,1421.17,1421.17,300.0,1421.44,1421.95,1421.17,1421.17,300.0
2021-06-16 13:50:00,1419.47,1422.7,1419.47,1422.7,1400.0,1419.47,1422.7,1419.47,1422.7,1400.0
2021-06-16 14:00:00,1419.04,1419.95,1408.67,1415.34,5263.0,1419.04,1419.95,1408.67,1415.34,5263.0
2021-06-16 14:10:00,1413.18,1413.5,1395.19,1395.2,8723.0,1413.18,1413.5,1395.19,1395.2,8723.0
2021-06-16 14:20:00,1398.24,1412.34,1398.24,1411.0,6905.0,1398.24,1412.34,1398.24,1411.0,6905.0
2021-06-16 14:30:00,1409.89,1417.74,1406.77,1407.53,5307.0,1409.89,1417.74,1406.77,1407.53,5307.0
2021-06-16 14:40:00,1405.59,1408.13,1393.2,1397.4,23490.0,1405.59,1408.13,1393.2,1397.4,23490.0
2021-06-16 14:50:00,1398.04,1408.87,1396.78,1408.87,4393.0,1398.04,1408.87,1396.78,1408.87,4393.0
2021-06-16 15:00:00,1407.05,1416.44,1406.8,1416.05,5786.0,1407.05,1416.44,1406.8,1416.05,5786.0
2021-06-16 15:10:00,1415.41,1423.92,1415.41,1423.0,4198.0,1415.41,1423.92,1415.41,1423.0,4198.0
2021-06-16 15:20:00,1423.55,1430.31,1421.47,1423.07,6836.0,1423.55,1430.31,1421.47,1423.07,6836.0
2021-06-16 15:30:00,1423.63,1426.06,1421.8,1423.87,4153.0,1423.63,1426.06,1421.8,1423.87,4153.0
2021-06-16 15:40:00,1425.74,1429.99,1425.48,1429.17,6651.0,1425.74,1429.99,1425.48,1429.17,6651.0
2021-06-16 15:50:00,1426.56,1429.44,1424.76,1428.68,23216.0,1426.56,1429.44,1424.76,1428.68,23216.0
2021-06-17 09:30:00,1410.0,1425.54,1409.01,1419.29,8609.0,1410.0,1425.54,1409.01,1419.29,8609.0
2021-06-17 09:40:00,1422.53,1426.87,1414.84,1425.57,4413.0,1422.53,1426.87,1414.84,1425.57,4413.0
2021-06-17 09:50:00,1426.61,1428.2,1423.71,1428.2,2822.0,1426.61,1428.2,1423.71,1428.2,2822.0
2021-06-17 10:00:00,1423.68,1426.9,1422.6,1422.6,2018.0,1423.68,1426.9,1422.6,1422.6,2018.0
2021-06-17 10:10:00,1424.03,1430.0,1421.07,1428.73,4062.0,1424.03,1430.0,1421.07,1428.73,4062.0
2021-06-17 10:20:00,1426.42,1444.63,1425.82,1440.12,7258.0,1426.42,1444.63,1425.82,1440.12,7258.0
2021-06-17 10:30:00,1438.46,1452.06,1438.46,1452.06,6130.0,1438.46,1452.06,1438.46,1452.06,6130.0
2021-06-17 10:40:00,1452.39,1452.39,1446.3,1450.0,10312.0,1452.39,1452.39,1446.3,1450.0,10312.0
2021-06-17 10:50:00,1450.08,1452.35,1448.27,1449.82,7927.0,1450.08,1452.35,1448.27,1449.82,7927.0
2021-06-17 11:00:00,1450.11,1454.82,1450.1,1452.07,4711.0,1450.11,1454.82,1450.1,1452.07,4711.0
2021-06-17 11:10:00,1451.45,1451.45,1445.07,1448.66,1710.0,1451.45,1451.45,1445.07,1448.66,1710.0
2021-06-17 11:20:00,1448.35,1455.99,1448.29,1455.24,3920.0,1448.35,1455.99,1448.29,1455.24,3920.0
2021-06-17 11:30:00,1454.82,1456.93,1451.6,1456.18,3809.0,1454.82,1456.93,1451.6,1456.18,3809.0
2021-06-17 11:40:00,1455.95,1458.15,1453.84,1453.87,1730.0,1455.95,1458.15,1453.84,1453.87,1730.0
2021-06-17 11:50:00,1451.8,1452.7,1447.09,1447.09,6289.0,1451.8,1452.7,1447.09,1447.09,6289.0
2021-06-17 12:00:00,1447.09,1449.71,1447.09,1447.79,2004.0,1447.09,1449.71,1447.09,1447.79,2004.0
2021-06-17 12:10:00,1446.76,1447.65,1433.93,1434.8,2545.0,1446.76,1447.65,1433.93,1434.8,2545.0
2021-06-17 12:20:00,1433.75,1433.91,1428.16,1432.9,7111.0,1433.75,1433.91,1428.16,1432.9,7111.0
2021-06-17 12:30:00,1432.87,1439.26,1431.03,1439.26,1512.0,1432.87,1439.26,1431.03,1439.26,1512.0
2021-06-17 12:40:00,1438.65,1438.65,1433.43,1435.0,1984.0,1438.65,1438.65,1433.43,1435.0,1984.0
2021-06-17 12:50:00,1435.64,1438.12,1433.41,1438.12,664.0,1435.64,1438.12,1433.41,1438.12,664.0
2021-06-17 13:00:00,1439.96,1449.5,1439.66,1449.5,3400.0,1439.96,1449.5,1439.66,1449.5,3400.0
2021-06-17 13:10:00,1449.83,1449.84,1445.86,1446.11,2673.0,1449.83,1449.84,1445.86,1446.11,2673.0
2021-06-17 13:20:00,1445.45,1449.66,1445.45,1448.46,2566.0,1445.45,1449.66,1445.45,1448.46,2566.0
2021-06-17 13:30:00,1447.92,1448.85,1445.35,1446.26,1349.0,1447.92,1448.85,1445.35,1446.26,1349.0
2021-06-17 13:40:00,1446.31,1452.42,1446.17,1452.14,2389.0,1446.31,1452.42,1446.17,1452.14,2389.0
2021-06-17 13:50:00,1452.99,1456.08,1451.89,1454.94,7432.0,1452.99,1456.08,1451.89,1454.94,7432.0
2021-06-17 14:00:00,1453.88,1457.16,1452.5,1456.81,3873.0,1453.88,1457.16,1452.5,1456.81,3873.0
2021-06-17 14:10:00,1457.68,1462.94,1457.61,1461.87,2648.0,1457.68,1462.94,1457.61,1461.87,2648.0
2021-06-17 14:20:00,1460.92,1463.44,1459.52,1460.1,3574.0,1460.92,1463.44,1459.52,1460.1,3574.0
2021-06-17 14:30:00,1459.95,1463.38,1459.6,1462.85,2580.0,1459.95,1463.38,1459.6,1462.85,2580.0
2021-06-17 14:40:00,1464.88,1466.3,1461.49,1464.27,6826.0,1464.88,1466.3,1461.49,1464.27,6826.0
2021-06-17 14:50:00,1463.98,1467.57,1463.6,1466.78,2875.0,1463.98,1467.57,1463.6,1466.78,2875.0
2021-06-17 15:00:00,1466.73,1466.73,1463.2,1464.64,2705.0,1466.73,1466.73,1463.2,1464.64,2705.0
2021-06-17 15:10:00,1463.92,1468.04,1463.91,1465.75,4134.0,1463.92,1468.04,1463.91,1465.75,4134.0
2021-06-17 15:20:00,1464.99,1466.3,1462.99,1465.03,7100.0,1464.99,1466.3,1462.99,1465.03,7100.0
2021-06-17 15:30:00,1464.45,1466.21,1462.65,1463.36,5918.0,1464.45,1466.21,1462.65,1463.36,5918.0
2021-06-17 15:40:00,1463.68,1468.02,1463.26,1466.76,4565.0,1463.68,1468.02,1463.26,1466.76,4565.0
2021-06-17 15:50:00,1467.17,1468.41,1460.83,1461.73,18928.0,1467.17,1468.41,1460.83,1461.73,18928.0
2021-06-18 09:30:00,1465.1,1481.61,1463.01,1471.99,46839.0,1465.1,1481.61,1463.01,1471.99,46839.0
2021-06-18 09:40:00,1473.47,1480.0,1470.89,1472.39,3275.0,1473.47,1480.0,1470.89,1472.39,3275.0
2021-06-18 09:50:00,1470.0,1474.26,1460.0,1472.16,13852.0,1470.0,1474.26,1460.0,1472.16,13852.0
2021-06-18 10:00:00,1472.32,1472.88,1467.21,1472.1,4139.0,1472.32,1472.88,1467.21,1472.1,4139.0
2021-06-18 10:10:00,1470.53,1474.0,1465.33,1465.33,3542.0,1470.53,1474.0,1465.33,1465.33,3542.0
2021-06-18 10:20:00,1465.33,1478.07,1463.88,1476.39,6665.0,1465.33,1478.07,1463.88,1476.39,6665.0
2021-06-18 10:30:00,1470.57,1481.0,1469.87,1479.31,9030.0,1470.57,1481.0,1469.87,1479.31,9030.0
2021-06-18 10:40:00,1480.41,1481.29,1476.55,1480.75,6802.0,1480.41,1481.29,1476.55,1480.75,6802.0
2021-06-18 10:50:00,1482.69,1482.73,1476.34,1481.68,4403.0,1482.69,1482.73,1476.34,1481.68,4403.0
2021-06-18 11:00:00,1479.9,1481.31,1477.25,1478.03,6019.0,1479.9,1481.31,1477.25,1478.03,6019.0
2021-06-18 11:10:00,1477.88,1478.0,1468.0,1469.24,13110.0,1477.88,1478.0,1468.0,1469.24,13110.0
2021-06-18 11:20:00,1468.93,1469.92,1465.0,1465.0,2149.0,1468.93,1469.92,1465.0,1465.0,2149.0
2021-06-18 11:30:00,1463.4,1470.35,1463.04,1470.0,3853.0,1463.4,1470.35,1463.04,1470.0,3853.0
2021-06-18 11:40:00,1469.6,1469.71,1465.2,1468.76,2533.0,1469.6,1469.71,1465.2,1468.76,2533.0
2021-06-18 11:50:00,1470.31,1470.31,1465.29,1469.45,2267.0,1470.31,1470.31,1465.29,1469.45,2267.0
2021-06-18 12:00:00,1471.18,1472.13,1470.01,1472.13,2202.0,1471.18,1472.13,1470.01,1472.13,2202.0
2021-06-18 12:10:00,1472.21,1472.21,1468.51,1469.26,1800.0,1472.21,1472.21,1468.51,1469.26,1800.0
2021-06-18 12:20:00,1468.43,1471.52,1468.17,1471.06,2200.0,1468.43,1471.52,1468.17,1471.06,2200.0
2021-06-18 12:30:00,1471.2,1471.38,1467.8,1469.25,2268.0,1471.2,1471.38,1467.8,1469.25,2268.0
2021-06-18 12:40:00,1468.49,1472.96,1468.49,1472.05,4708.0,1468.49,1472.96,1468.49,1472.05,4708.0
2021-06-18 12:50:00,1472.71,1472.71,1469.7,1470.51,1735.0,1472.71,1472.71,1469.7,1470.51,1735.0
2021-06-18 13:00:00,1469.6,1471.82,1469.47,1471.45,1000.0,1469.6,1471.82,1469.47,1471.45,1000.0
2021-06-18 13:10:00,1471.8,1474.62,1471.79,1474.54,1050.0,1471.8,1474.62,1471.79,1474.54,1050.0
2021-06-18 13:20:00,1474.09,1474.09,1470.64,1470.68,1100.0,1474.09,1474.09,1470.64,1470.68,1100.0
2021-06-18 13:30:00,1472.09,1472.98,1470.88,1471.83,900.0,1472.09,1472.98,1470.88,1471.83,900.0
2021-06-18 13:40:00,1471.85,1475.46,1471.85,1474.8,6628.0,1471.85,1475.46,1471.85,1474.8,6628.0
2021-06-18 13:50:00,1474.65,1475.99,1472.97,1472.97,800.0,1474.65,1475.99,1472.97,1472.97,800.0
2021-06-18 14:00:00,1473.07,1478.26,1472.99,1476.75,3420.0,1473.07,1478.26,1472.99,1476.75,3420.0
2021-06-18 14:10:00,1476.47,1476.8,1473.72,1474.62,800.0,1476.47,1476.8,1473.72,1474.62,800.0
2021-06-18 14:20:00,1475.67,1478.63,1475.67,1478.3,1180.0,1475.67,1478.63,1475.67,1478.3,1180.0
2021-06-18 14:30:00,1478.41,1479.0,1473.82,1474.0,3065.0,1478.41,1479.0,1473.82,1474.0,3065.0
2021-06-18 14:40:00,1473.0,1474.81,1471.59,1473.22,3926.0,1473.0,1474.81,1471.59,1473.22,3926.0
2021-06-18 14:50:00,1472.89,1474.57,1471.04,1471.04,3380.0,1472.89,1474.57,1471.04,1471.04,3380.0
2021-06-18 15:00:00,1470.65,1472.8,1469.42,1471.35,3000.0,1470.65,1472.8,1469.42,1471.35,3000.0
2021-06-18 15:10:00,1471.62,1474.8,1471.62,1473.89,10920.0,1471.62,1474.8,1471.62,1473.89,10920.0
2021-06-18 15:20:00,1473.98,1475.26,1473.01,1475.26,2801.0,1473.98,1475.26,1473.01,1475.26,2801.0
2021-06-18 15:30:00,1474.2,1474.99,1472.13,1472.19,2206.0,1474.2,1474.99,1472.13,1472.19,2206.0
2021-06-18 15:40:00,1472.74,1476.09,1472.22,1472.73,4600.0,1472.74,1476.09,1472.22,1472.73,4600.0
2021-06-18 15:50:00,1473.4,1474.72,1465.01,1468.86,20928.0,1473.4,1474.72,1465.01,1468.86,20928.0
2021-06-21 09:30:00,1465.2,1468.87,1441.08,1441.15,20816.0,1465.2,1468.87,1441.08,1441.15,20816.0
2021-06-21 09:40:00,1445.39,1450.0,1440.35,1444.0,9028.0,1445.39,1450.0,1440.35,1444.0,9028.0
2021-06-21 09:50:00,1447.0,1462.0,1443.35,1462.0,12361.0,1447.0,1462.0,1443.35,1462.0,12361.0
2021-06-21 10:00:00,1459.68,1459.68,1450.84,1458.36,4748.0,1459.68,1459.68,1450.84,1458.36,4748.0
2021-06-21 10:10:00,1458.55,1458.74,1446.08,1446.45,2900.0,1458.55,1458.74,1446.08,1446.45,2900.0
2021-06-21 10:20:00,1443.86,1451.42,1442.0,1449.54,2472.0,1443.86,1451.42,1442.0,1449.54,2472.0
2021-06-21 10:30:00,1449.0,1460.31,1449.0,1460.24,2927.0,1449.0,1460.31,1449.0,1460.24,2927.0
2021-06-21 10:40:00,1462.21,1464.24,1461.22,1463.51,1714.0,1462.21,1464.24,1461.22,1463.51,1714.0
2021-06-21 10:50:00,1466.3,1467.89,1463.72,1463.72,2637.0,1466.3,1467.89,1463.72,1463.72,2637.0
2021-06-21 11:00:00,1466.32,1477.99,1466.32,1476.88,2858.0,1466.32,1477.99,1466.32,1476.88,2858.0
2021-06-21 11:10:00,1474.9,1477.97,1474.65,1476.53,2107.0,1474.9,1477.97,1474.65,1476.53,2107.0
2021-06-21 11:20:00,1474.84,1478.43,1473.17,1477.9,4775.0,1474.84,1478.43,1473.17,1477.9,4775.0
2021-06-21 11:30:00,1477.5,1477.5,1472.87,1473.69,1201.0,1477.5,1477.5,1472.87,1473.69,1201.0
2021-06-21 11:40:00,1472.86,1473.76,1471.01,1471.01,700.0,1472.86,1473.76,1471.01,1471.01,700.0
2021-06-21 11:50:00,1470.0,1471.38,1467.69,1471.38,1036.0,1470.0,1471.38,1467.69,1471.38,1036.0
2021-06-21 12:00:00,1472.99,1473.52,1470.36,1470.36,1058.0,1472.99,1473.52,1470.36,1470.36,1058.0
2021-06-21 12:10:00,1470.26,1470.96,1470.0,1470.0,400.0,1470.26,1470.96,1470.0,1470.0,400.0
2021-06-21 12:20:00,1470.55,1475.05,1470.55,1475.05,537.0,1470.55,1475.05,1470.55,1475.05,537.0
2021-06-21 12:30:00,1475.6,1476.56,1474.01,1476.07,2143.0,1475.6,1476.56,1474.01,1476.07,2143.0
2021-06-21 12:40:00,1476.72,1478.0,1474.65,1475.79,1503.0,1476.72,1478.0,1474.65,1475.79,1503.0
2021-06-21 12:50:00,1475.71,1478.31,1475.0,1476.07,3151.0,1475.71,1478.31,1475.0,1476.07,3151.0
2021-06-21 13:00:00,1475.0,1475.0,1470.68,1470.68,811.0,1475.0,1475.0,1470.68,1470.68,811.0
2021-06-21 13:10:00,1471.2,1471.2,1465.3,1467.4,2265.0,1471.2,1471.2,1465.3,1467.4,2265.0
2021-06-21 13:20:00,1469.65,1469.65,1468.08,1468.08,200.0,1469.65,1469.65,1468.08,1468.08,200.0
2021-06-21 13:30:00,1472.05,1472.05,1471.26,1471.26,300.0,1472.05,1472.05,1471.26,1471.26,300.0
2021-06-21 13:40:00,1471.94,1471.94,1467.29,1469.4,1103.0,1471.94,1471.94,1467.29,1469.4,1103.0
2021-06-21 13:50:00,1470.69,1472.17,1468.22,1472.17,1100.0,1470.69,1472.17,1468.22,1472.17,1100.0
2021-06-21 14:00:00,1472.19,1474.15,1471.17,1474.15,800.0,1472.19,1474.15,1471.17,1474.15,800.0
2021-06-21 14:10:00,1474.15,1476.24,1473.66,1474.88,1150.0,1474.15,1476.24,1473.66,1474.88,1150.0
2021-06-21 14:20:00,1476.0,1481.99,1475.41,1480.71,3473.0,1476.0,1481.99,1475.41,1480.71,3473.0
2021-06-21 14:30:00,1480.66,1483.68,1478.69,1480.04,2719.0,1480.66,1483.68,1478.69,1480.04,2719.0
2021-06-21 14:40:00,1479.44,1481.21,1478.02,1480.35,2334.0,1479.44,1481.21,1478.02,1480.35,2334.0
2021-06-21 14:50:00,1480.74,1482.17,1480.73,1480.99,1370.0,1480.74,1482.17,1480.73,1480.99,1370.0
2021-06-21 15:00:00,1480.44,1483.57,1480.36,1481.54,1969.0,1480.44,1483.57,1480.36,1481.54,1969.0
2021-06-21 15:10:00,1482.0,1485.02,1480.86,1485.02,2353.0,1482.0,1485.02,1480.86,1485.02,2353.0
2021-06-21 15:20:00,1480.67,1480.67,1474.79,1475.62,2701.0,1480.67,1480.67,1474.79,1475.62,2701.0
2021-06-21 15:30:00,1475.31,1477.52,1474.07,1475.77,1700.0,1475.31,1477.52,1474.07,1475.77,1700.0
2021-06-21 15:40:00,1476.84,1476.84,1474.28,1475.46,4705.0,1476.84,1476.84,1474.28,1475.46,4705.0
2021-06-21 15:50:00,1475.93,1477.75,1474.09,1476.34,6962.0,1475.93,1477.75,1474.09,1476.34,6962.0
2021-06-22 09:30:00,1480.69,1491.45,1474.38,1489.6,6142.0,1480.69,1491.45,1474.38,1489.6,6142.0
2021-06-22 09:40:00,1488.44,1492.75,1482.0,1491.08,3465.0,1488.44,1492.75,1482.0,1491.08,3465.0
2021-06-22 09:50:00,1486.99,1487.36,1480.93,1483.33,3036.0,1486.99,1487.36,1480.93,1483.33,3036.0
2021-06-22 10:00:00,1482.84,1492.93,1481.08,1489.56,4669.0,1482.84,1492.93,1481.08,1489.56,4669.0
2021-06-22 10:10:00,1489.75,1492.81,1487.49,1490.66,2075.0,1489.75,1492.81,1487.49,1490.66,2075.0
2021-06-22 10:20:00,1488.03,1493.13,1488.03,1491.25,3111.0,1488.03,1493.13,1488.03,1491.25,3111.0
2021-06-22 10:30:00,1490.39,1495.99,1490.39,1495.99,3540.0,1490.39,1495.99,1490.39,1495.99,3540.0
2021-06-22 10:40:00,1495.34,1497.26,1489.73,1490.57,5071.0,1495.34,1497.26,1489.73,1490.57,5071.0
2021-06-22 10:50:00,1490.7,1491.91,1488.07,1488.07,3621.0,1490.7,1491.91,1488.07,1488.07,3621.0
2021-06-22 11:00:00,1489.18,1493.29,1489.16,1493.29,2391.0,1489.18,1493.29,1489.16,1493.29,2391.0
2021-06-22 11:10:00,1491.87,1496.42,1491.48,1495.05,4112.0,1491.87,1496.42,1491.48,1495.05,4112.0
2021-06-22 11:20:00,1497.13,1506.95,1496.43,1505.5,6703.0,1497.13,1506.95,1496.43,1505.5,6703.0
2021-06-22 11:30:00,1506.35,1515.1,1506.35,1512.64,1640.0,1506.35,1515.1,1506.35,1512.64,1640.0
2021-06-22 11:40:00,1509.02,1510.03,1506.0,1507.79,5727.0,1509.02,1510.03,1506.0,1507.79,5727.0
2021-06-22 11:50:00,1508.81,1510.38,1501.38,1501.38,1795.0,1508.81,1510.38,1501.38,1501.38,1795.0
2021-06-22 12:00:00,1503.41,1506.94,1503.4,1505.4,1800.0,1503.41,1506.94,1503.4,1505.4,1800.0
2021-06-22 12:10:00,1504.99,1509.83,1504.98,1509.83,1800.0,1504.99,1509.83,1504.98,1509.83,1800.0
2021-06-22 12:20:00,1509.12,1511.1,1508.6,1508.6,810.0,1509.12,1511.1,1508.6,1508.6,810.0
2021-06-22 12:30:00,1510.03,1510.06,1506.54,1506.54,619.0,1510.03,1510.06,1506.54,1506.54,619.0
2021-06-22 12:40:00,1506.24,1507.8,1505.69,1506.74,1524.0,1506.24,1507.8,1505.69,1506.74,1524.0
2021-06-22 12:50:00,1506.13,1506.71,1502.84,1503.79,1700.0,1506.13,1506.71,1502.84,1503.79,1700.0
2021-06-22 13:00:00,1503.24,1505.39,1502.39,1505.06,2800.0,1503.24,1505.39,1502.39,1505.06,2800.0
2021-06-22 13:10:00,1503.35,1503.35,1496.0,1496.0,2035.0,1503.35,1503.35,1496.0,1496.0,2035.0
2021-06-22 13:20:00,1495.36,1498.63,1495.0,1496.95,1600.0,1495.36,1498.63,1495.0,1496.95,1600.0
2021-06-22 13:30:00,1497.48,1503.55,1497.47,1503.55,1823.0,1497.48,1503.55,1497.47,1503.55,1823.0
2021-06-22 13:40:00,1503.55,1504.34,1502.11,1502.47,2095.0,1503.55,1504.34,1502.11,1502.47,2095.0
2021-06-22 13:50:00,1502.14,1502.14,1501.43,1501.43,800.0,1502.14,1502.14,1501.43,1501.43,800.0
2021-06-22 14:00:00,1500.46,1500.46,1497.41,1497.41,1058.0,1500.46,1500.46,1497.41,1497.41,1058.0
2021-06-22 14:10:00,1498.95,1500.0,1498.95,1500.0,400.0,1498.95,1500.0,1498.95,1500.0,400.0
2021-06-22 14:20:00,1498.05,1501.87,1498.0,1499.0,2300.0,1498.05,1501.87,1498.0,1499.0,2300.0
2021-06-22 14:30:00,1499.93,1502.0,1497.6,1501.43,4903.0,1499.93,1502.0,1497.6,1501.43,4903.0
2021-06-22 14:40:00,1502.72,1505.69,1502.72,1504.71,1376.0,1502.72,1505.69,1502.72,1504.71,1376.0
2021-06-22 14:50:00,1504.29,1507.62,1504.28,1505.79,2190.0,1504.29,1507.62,1504.28,1505.79,2190.0
2021-06-22 15:00:00,1505.79,1505.87,1501.85,1504.22,2358.0,1505.79,1505.87,1501.85,1504.22,2358.0
2021-06-22 15:10:00,1504.16,1504.17,1500.86,1503.36,4220.0,1504.16,1504.17,1500.86,1503.36,4220.0
2021-06-22 15:20:00,1503.32,1503.33,1501.01,1501.57,2012.0,1503.32,1503.33,1501.01,1501.57,2012.0
2021-06-22 15:30:00,1502.67,1502.69,1500.96,1502.16,2902.0,1502.67,1502.69,1500.96,1502.16,2902.0
2021-06-22 15:40:00,1501.0,1503.51,1501.0,1501.0,5266.0,1501.0,1503.51,1501.0,1501.0,5266.0
2021-06-22 15:50:00,1501.0,1505.64,1501.0,1505.64,16146.0,1501.0,1505.64,1501.0,1505.64,16146.0
2021-06-23 09:30:00,1520.45,1535.93,1518.42,1525.0,12968.0,1520.45,1535.93,1518.42,1525.0,12968.0
2021-06-23 09:40:00,1526.36,1526.36,1512.63,1516.0,5821.0,1526.36,1526.36,1512.63,1516.0,5821.0
2021-06-23 09:50:00,1517.08,1518.19,1504.03,1509.81,4345.0,1517.08,1518.19,1504.03,1509.81,4345.0
2021-06-23 10:00:00,1511.09,1514.47,1509.81,1511.0,4536.0,1511.09,1514.47,1509.81,1511.0,4536.0
2021-06-23 10:10:00,1511.0,1511.0,1508.25,1510.36,2178.0,1511.0,1511.0,1508.25,1510.36,2178.0
2021-06-23 10:20:00,1510.5,1513.57,1510.0,1513.57,2447.0,1510.5,1513.57,1510.0,1513.57,2447.0
2021-06-23 10:30:00,1513.73,1515.34,1512.31,1514.99,6008.0,1513.73,1515.34,1512.31,1514.99,6008.0
2021-06-23 10:40:00,1515.54,1515.85,1512.26,1512.27,3736.0,1515.54,1515.85,1512.26,1512.27,3736.0
2021-06-23 10:50:00,1514.02,1516.75,1513.08,1516.75,3661.0,1514.02,1516.75,1513.08,1516.75,3661.0
2021-06-23 11:00:00,1514.7,1514.97,1510.5,1513.34,7280.0,1514.7,1514.97,1510.5,1513.34,7280.0
2021-06-23 11:10:00,1519.14,1519.87,1519.14,1519.87,200.0,1519.14,1519.87,1519.14,1519.87,200.0
2021-06-23 11:20:00,1520.03,1520.94,1516.11,1517.23,1301.0,1520.03,1520.94,1516.11,1517.23,1301.0
2021-06-23 11:30:00,1517.0,1517.76,1515.0,1517.76,2483.0,1517.0,1517.76,1515.0,1517.76,2483.0
2021-06-23 11:40:00,1518.47,1519.93,1518.47,1518.77,700.0,1518.47,1519.93,1518.47,1518.77,700.0
2021-06-23 11:50:00,1519.38,1521.49,1519.35,1520.21,2221.0,1519.38,1521.49,1519.35,1520.21,2221.0
2021-06-23 12:00:00,1521.35,1521.35,1519.25,1521.22,4080.0,1521.35,1521.35,1519.25,1521.22,4080.0
2021-06-23 12:10:00,1521.23,1522.75,1520.42,1522.74,1799.0,1521.23,1522.75,1520.42,1522.74,1799.0
2021-06-23 12:20:00,1524.08,1524.47,1523.14,1523.5,1837.0,1524.08,1524.47,1523.14,1523.5,1837.0
2021-06-23 12:30:00,1524.25,1524.25,1516.05,1516.05,3958.0,1524.25,1524.25,1516.05,1516.05,3958.0
2021-06-23 12:40:00,1516.89,1524.04,1516.89,1523.77,2182.0,1516.89,1524.04,1516.89,1523.77,2182.0
2021-06-23 12:50:00,1524.18,1529.01,1523.34,1527.75,6052.0,1524.18,1529.01,1523.34,1527.75,6052.0
2021-06-23 13:00:00,1525.44,1529.78,1525.0,1527.5,1605.0,1525.44,1529.78,1525.0,1527.5,1605.0
2021-06-23 13:10:00,1527.56,1528.56,1526.61,1526.75,1500.0,1527.56,1528.56,1526.61,1526.75,1500.0
2021-06-23 13:20:00,1528.63,1532.08,1528.63,1530.31,730.0,1528.63,1532.08,1528.63,1530.31,730.0
2021-06-23 13:30:00,1530.02,1531.36,1530.0,1530.9,2328.0,1530.02,1531.36,1530.0,1530.9,2328.0
2021-06-23 13:40:00,1530.47,1532.55,1530.0,1530.0,1344.0,1530.47,1532.55,1530.0,1530.0,1344.0
2021-06-23 13:50:00,1529.45,1530.46,1528.85,1529.85,2500.0,1529.45,1530.46,1528.85,1529.85,2500.0
2021-06-23 14:00:00,1530.74,1531.25,1529.2,1529.55,2029.0,1530.74,1531.25,1529.2,1529.55,2029.0
2021-06-23 14:10:00,1529.69,1529.69,1522.7,1523.71,2500.0,1529.69,1529.69,1522.7,1523.71,2500.0
2021-06-23 14:20:00,1523.0,1523.15,1519.77,1522.78,4548.0,1523.0,1523.15,1519.77,1522.78,4548.0
2021-06-23 14:30:00,1523.2,1525.98,1522.32,1522.99,3200.0,1523.2,1525.98,1522.32,1522.99,3200.0
2021-06-23 14:40:00,1523.99,1531.05,1523.99,1531.01,2887.0,1523.99,1531.05,1523.99,1531.01,2887.0
2021-06-23 14:50:00,1529.59,1531.0,1528.29,1529.69,5404.0,1529.59,1531.0,1528.29,1529.69,5404.0
2021-06-23 15:00:00,1529.21,1529.95,1526.23,1527.4,2841.0,1529.21,1529.95,1526.23,1527.4,2841.0
2021-06-23 15:10:00,1527.03,1528.37,1526.57,1527.02,2280.0,1527.03,1528.37,1526.57,1527.02,2280.0
2021-06-23 15:20:00,1528.49,1533.15,1528.49,1532.92,6016.0,1528.49,1533.15,1528.49,1532.92,6016.0
2021-06-23 15:30:00,1533.13,1533.88,1530.85,1531.81,5886.0,1533.13,1533.88,1530.85,1531.81,5886.0
2021-06-23 15:40:00,1531.85,1531.98,1528.47,1528.47,9849.0,1531.85,1531.98,1528.47,1528.47,9849.0
2021-06-23 15:50:00,1529.0,1534.83,1529.0,1532.9,22591.0,1529.0,1534.83,1529.0,1532.9,22591.0
2021-06-24 09:30:00,1553.88,1556.97,1545.7,1551.17,12329.0,1553.88,1556.97,1545.7,1551.17,12329.0
2021-06-24 09:40:00,1553.87,1556.5,1548.05,1548.05,4924.0,1553.87,1556.5,1548.05,1548.05,4924.0
2021-06-24 09:50:00,1550.03,1553.49,1549.76,1550.9,6066.0,1550.03,1553.49,1549.76,1550.9,6066.0
2021-06-24 10:00:00,1549.67,1553.5,1549.54,1551.7,4813.0,1549.67,1553.5,1549.54,1551.7,4813.0
2021-06-24 10:10:00,1551.81,1554.65,1551.72,1554.44,8167.0,1551.81,1554.65,1551.72,1554.44,8167.0
2021-06-24 10:20:00,1555.11,1556.03,1545.16,1552.0,17775.0,1555.11,1556.03,1545.16,1552.0,17775.0
2021-06-24 10:30:00,1552.72,1558.5,1551.0,1555.01,11875.0,1552.72,1558.5,1551.0,1555.01,11875.0
2021-06-24 10:40:00,1554.94,1554.94,1548.0,1550.39,3858.0,1554.94,1554.94,1548.0,1550.39,3858.0
2021-06-24 10:50:00,1550.32,1554.71,1550.32,1552.76,3368.0,1550.32,1554.71,1550.32,1552.76,3368.0
2021-06-24 11:00:00,1552.0,1552.0,1548.02,1550.34,1795.0,1552.0,1552.0,1548.02,1550.34,1795.0
2021-06-24 11:10:00,1548.0,1551.26,1546.0,1547.47,3416.0,1548.0,1551.26,1546.0,1547.47,3416.0
2021-06-24 11:20:00,1548.08,1549.15,1544.92,1548.74,2379.0,1548.08,1549.15,1544.92,1548.74,2379.0
2021-06-24 11:30:00,1548.68,1550.97,1547.68,1548.3,2207.0,1548.68,1550.97,1547.68,1548.3,2207.0
2021-06-24 11:40:00,1549.9,1553.51,1549.53,1551.84,2286.0,1549.9,1553.51,1549.53,1551.84,2286.0
2021-06-24 11:50:00,1552.28,1553.87,1551.8,1553.87,2149.0,1552.28,1553.87,1551.8,1553.87,2149.0
2021-06-24 12:00:00,1554.16,1556.55,1554.15,1556.55,1800.0,1554.16,1556.55,1554.15,1556.55,1800.0
2021-06-24 12:10:00,1556.9,1561.94,1556.05,1556.05,3337.0,1556.9,1561.94,1556.05,1556.05,3337.0
2021-06-24 12:20:00,1558.34,1558.34,1556.76,1556.76,450.0,1558.34,1558.34,1556.76,1556.76,450.0
2021-06-24 12:30:00,1556.45,1556.46,1553.05,1554.44,5200.0,1556.45,1556.46,1553.05,1554.44,5200.0
2021-06-24 12:40:00,1554.4,1554.4,1547.78,1550.0,5156.0,1554.4,1554.4,1547.78,1550.0,5156.0
2021-06-24 12:50:00,1549.6,1549.84,1544.83,1548.49,2931.0,1549.6,1549.84,1544.83,1548.49,2931.0
2021-06-24 13:00:00,1549.97,1550.4,1548.18,1548.19,1600.0,1549.97,1550.4,1548.18,1548.19,1600.0
2021-06-24 13:10:00,1546.15,1550.07,1543.52,1549.31,4000.0,1546.15,1550.07,1543.52,1549.31,4000.0
2021-06-24 13:20:00,1546.33,1550.63,1544.03,1550.0,3235.0,1546.33,1550.63,1544.03,1550.0,3235.0
2021-06-24 13:30:00,1547.5,1549.81,1540.82,1543.87,7331.0,1547.5,1549.81,1540.82,1543.87,7331.0
2021-06-24 13:40:00,1540.9,1541.63,1536.97,1536.97,4048.0,1540.9,1541.63,1536.97,1536.97,4048.0
2021-06-24 13:50:00,1536.23,1542.61,1534.74,1542.61,5230.0,1536.23,1542.61,1534.74,1542.61,5230.0
2021-06-24 14:00:00,1544.24,1544.24,1543.14,1543.14,410.0,1544.24,1544.24,1543.14,1543.14,410.0
2021-06-24 14:10:00,1542.52,1545.58,1541.13,1541.14,1100.0,1542.52,1545.58,1541.13,1541.14,1100.0
2021-06-24 14:20:00,1543.14,1545.14,1543.14,1545.14,300.0,1543.14,1545.14,1543.14,1545.14,300.0
2021-06-24 14:30:00,1543.43,1548.15,1542.89,1545.54,2300.0,1543.43,1548.15,1542.89,1545.54,2300.0
2021-06-24 14:40:00,1546.57,1546.83,1542.16,1542.52,2066.0,1546.57,1546.83,1542.16,1542.52,2066.0
2021-06-24 14:50:00,1542.57,1544.89,1540.15,1542.38,2236.0,1542.57,1544.89,1540.15,1542.38,2236.0
2021-06-24 15:00:00,1541.2,1542.46,1541.19,1542.45,1050.0,1541.2,1542.46,1541.19,1542.45,1050.0
2021-06-24 15:10:00,1541.62,1543.7,1541.61,1542.19,431.0,1541.62,1543.7,1541.61,1542.19,431.0
2021-06-24 15:20:00,1540.0,1541.75,1538.49,1538.98,2734.0,1540.0,1541.75,1538.49,1538.98,2734.0
2021-06-24 15:30:00,1539.13,1540.42,1537.77,1540.14,3864.0,1539.13,1540.42,1537.77,1540.14,3864.0
2021-06-24 15:40:00,1539.75,1542.3,1539.75,1541.08,2105.0,1539.75,1542.3,1539.75,1541.08,2105.0
2021-06-24 15:50:00,1540.68,1544.2,1539.59,1543.01,10092.0,1540.68,1544.2,1539.59,1543.01,10092.0
2021-06-25 09:30:00,1554.1,1568.8,1554.06,1565.63,12673.0,1554.1,1568.8,1554.06,1565.63,12673.0
2021-06-25 09:40:00,1566.0,1570.0,1558.73,1558.73,4906.0,1566.0,1570.0,1558.73,1558.73,4906.0
2021-06-25 09:50:00,1560.0,1561.26,1550.57,1557.94,13979.0,1560.0,1561.26,1550.57,1557.94,13979.0
2021-06-25 10:00:00,1556.69,1561.6,1551.34,1560.74,4480.0,1556.69,1561.6,1551.34,1560.74,4480.0
2021-06-25 10:10:00,1560.54,1568.4,1558.55,1566.81,3817.0,1560.54,1568.4,1558.55,1566.81,3817.0
2021-06-25 10:20:00,1566.23,1568.0,1563.5,1568.0,2088.0,1566.23,1568.0,1563.5,1568.0,2088.0
2021-06-25 10:30:00,1570.0,1576.21,1568.0,1568.0,6740.0,1570.0,1576.21,1568.0,1568.0,6740.0
2021-06-25 10:40:00,1568.25,1569.85,1566.7,1566.7,1300.0,1568.25,1569.85,1566.7,1566.7,1300.0
2021-06-25 10:50:00,1566.22,1566.22,1559.58,1560.48,1100.0,1566.22,1566.22,1559.58,1560.48,1100.0
2021-06-25 11:00:00,1558.72,1560.74,1557.46,1560.74,2575.0,1558.72,1560.74,1557.46,1560.74,2575.0
2021-06-25 11:10:00,1565.53,1565.53,1561.64,1562.67,1894.0,1565.53,1565.53,1561.64,1562.67,1894.0
2021-06-25 11:20:00,1564.29,1564.54,1561.72,1564.54,1200.0,1564.29,1564.54,1561.72,1564.54,1200.0
2021-06-25 11:30:00,1563.87,1565.28,1560.96,1560.96,2400.0,1563.87,1565.28,1560.96,1560.96,2400.0
2021-06-25 11:40:00,1560.08,1560.08,1555.87,1555.87,400.0,1560.08,1560.08,1555.87,1555.87,400.0
2021-06-25 11:50:00,1556.84,1556.84,1551.7,1551.7,1575.0,1556.84,1556.84,1551.7,1551.7,1575.0
2021-06-25 12:00:00,1551.9,1551.91,1549.92,1549.92,838.0,1551.9,1551.91,1549.92,1549.92,838.0
2021-06-25 12:10:00,1547.29,1547.29,1539.68,1540.37,2876.0,1547.29,1547.29,1539.68,1540.37,2876.0
2021-06-25 12:20:00,1539.59,1539.59,1530.16,1532.0,4491.0,1539.59,1539.59,1530.16,1532.0,4491.0
2021-06-25 12:30:00,1530.0,1537.33,1525.0,1535.29,5614.0,1530.0,1537.33,1525.0,1535.29,5614.0
2021-06-25 12:40:00,1532.93,1536.14,1532.93,1535.87,4513.0,1532.93,1536.14,1532.93,1535.87,4513.0
2021-06-25 12:50:00,1537.7,1539.47,1536.6,1539.47,3512.0,1537.7,1539.47,1536.6,1539.47,3512.0
2021-06-25 13:00:00,1537.93,1541.75,1535.5,1541.75,1847.0,1537.93,1541.75,1535.5,1541.75,1847.0
2021-06-25 13:10:00,1538.08,1542.99,1537.04,1542.05,1500.0,1538.08,1542.99,1537.04,1542.05,1500.0
2021-06-25 13:20:00,1542.97,1544.93,1542.97,1544.93,400.0,1542.97,1544.93,1542.97,1544.93,400.0
2021-06-25 13:30:00,1544.1,1544.1,1538.51,1539.39,2405.0,1544.1,1544.1,1538.51,1539.39,2405.0
2021-06-25 13:40:00,1538.77,1541.59,1538.16,1539.97,2068.0,1538.77,1541.59,1538.16,1539.97,2068.0
2021-06-25 13:50:00,1541.0,1541.36,1541.0,1541.36,325.0,1541.0,1541.36,1541.0,1541.36,325.0
2021-06-25 14:00:00,1542.95,1545.13,1540.89,1545.13,700.0,1542.95,1545.13,1540.89,1545.13,700.0
2021-06-25 14:10:00,1544.72,1544.72,1539.93,1540.41,1020.0,1544.72,1544.72,1539.93,1540.41,1020.0
2021-06-25 14:20:00,1543.55,1543.55,1539.5,1539.5,611.0,1543.55,1543.55,1539.5,1539.5,611.0
2021-06-25 14:30:00,1539.5,1543.34,1539.5,1543.34,1000.0,1539.5,1543.34,1539.5,1543.34,1000.0
2021-06-25 14:40:00,1545.25,1545.25,1542.78,1542.78,200.0,1545.25,1545.25,1542.78,1542.78,200.0
2021-06-25 14:50:00,1544.41,1547.15,1544.41,1544.66,2106.0,1544.41,1547.15,1544.41,1544.66,2106.0
2021-06-25 15:00:00,1545.98,1545.98,1543.4,1543.4,400.0,1545.98,1545.98,1543.4,1543.4,400.0
2021-06-25 15:10:00,1544.39,1544.98,1543.2,1544.98,1260.0,1544.39,1544.98,1543.2,1544.98,1260.0
2021-06-25 15:20:00,1544.1,1546.78,1543.11,1543.12,3973.0,1544.1,1546.78,1543.11,1543.12,3973.0
2021-06-25 15:30:00,1542.82,1543.95,1541.55,1542.26,4320.0,1542.82,1543.95,1541.55,1542.26,4320.0
2021-06-25 15:40:00,1542.26,1543.91,1540.64,1542.65,2573.0,1542.26,1543.91,1540.64,1542.65,2573.0
2021-06-25 15:50:00,1543.47,1545.9,1540.31,1540.31,8164.0,1543.47,1545.9,1540.31,1540.31,8164.0
2021-06-28 09:30:00,1551.0,1562.08,1545.0,1561.65,13529.0,1551.0,1562.08,1545.0,1561.65,13529.0
2021-06-28 09:40:00,1564.83,1565.1,1552.89,1558.45,5056.0,1564.83,1565.1,1552.89,1558.45,5056.0
2021-06-28 09:50:00,1560.63,1568.36,1551.3,1567.05,4800.0,1560.63,1568.36,1551.3,1567.05,4800.0
2021-06-28 10:00:00,1568.65,1568.65,1561.48,1566.45,3416.0,1568.65,1568.65,1561.48,1566.45,3416.0
2021-06-28 10:10:00,1566.48,1572.07,1566.48,1571.65,2984.0,1566.48,1572.07,1566.48,1571.65,2984.0
2021-06-28 10:20:00,1572.98,1573.58,1571.2,1572.65,1759.0,1572.98,1573.58,1571.2,1572.65,1759.0
2021-06-28 10:30:00,1572.65,1576.65,1571.34,1576.65,3061.0,1572.65,1576.65,1571.34,1576.65,3061.0
2021-06-28 10:40:00,1573.89,1574.94,1572.57,1573.29,6702.0,1573.89,1574.94,1572.57,1573.29,6702.0
2021-06-28 10:50:00,1569.59,1574.77,1564.83,1564.83,3313.0,1569.59,1574.77,1564.83,1564.83,3313.0
2021-06-28 11:00:00,1563.41,1566.79,1558.56,1561.2,3902.0,1563.41,1566.79,1558.56,1561.2,3902.0
2021-06-28 11:10:00,1561.99,1563.07,1559.36,1563.07,800.0,1561.99,1563.07,1559.36,1563.07,800.0
2021-06-28 11:20:00,1562.14,1568.39,1562.14,1568.36,1000.0,1562.14,1568.39,1562.14,1568.36,1000.0
2021-06-28 11:30:00,1568.35,1569.98,1566.88,1566.94,600.0,1568.35,1569.98,1566.88,1566.94,600.0
2021-06-28 11:40:00,1567.02,1567.02,1562.12,1562.12,600.0,1567.02,1567.02,1562.12,1562.12,600.0
2021-06-28 11:50:00,1563.4,1563.67,1562.29,1562.29,1793.0,1563.4,1563.67,1562.29,1562.29,1793.0
2021-06-28 12:00:00,1559.47,1560.75,1559.47,1560.75,200.0,1559.47,1560.75,1559.47,1560.75,200.0
2021-06-28 12:10:00,1559.13,1559.83,1559.13,1559.83,200.0,1559.13,1559.83,1559.13,1559.83,200.0
2021-06-28 12:20:00,1559.36,1562.99,1559.3,1562.93,1402.0,1559.36,1562.99,1559.3,1562.93,1402.0
2021-06-28 12:30:00,1562.15,1562.15,1562.15,1562.15,100.0,1562.15,1562.15,1562.15,1562.15,100.0
2021-06-28 12:40:00,1561.73,1564.0,1561.56,1564.0,1100.0,1561.73,1564.0,1561.56,1564.0,1100.0
2021-06-28 12:50:00,1564.13,1565.0,1563.91,1563.91,570.0,1564.13,1565.0,1563.91,1563.91,570.0
2021-06-28 13:00:00,1565.4,1565.79,1564.79,1565.29,1300.0,1565.4,1565.79,1564.79,1565.29,1300.0
2021-06-28 13:10:00,1565.0,1567.15,1565.0,1565.14,1800.0,1565.0,1567.15,1565.0,1565.14,1800.0
2021-06-28 13:20:00,1567.13,1567.13,1564.47,1564.49,630.0,1567.13,1567.13,1564.47,1564.49,630.0
2021-06-28 13:30:00,1563.72,1564.08,1562.06,1562.67,800.0,1563.72,1564.08,1562.06,1562.67,800.0
2021-06-28 13:40:00,1562.33,1563.86,1561.6,1561.8,1060.0,1562.33,1563.86,1561.6,1561.8,1060.0
2021-06-28 13:50:00,1561.69,1561.84,1558.6,1558.6,1200.0,1561.69,1561.84,1558.6,1558.6,1200.0
2021-06-28 14:00:00,1559.25,1559.93,1558.54,1559.75,675.0,1559.25,1559.93,1558.54,1559.75,675.0
2021-06-28 14:10:00,1559.42,1561.9,1559.42,1561.9,700.0,1559.42,1561.9,1559.42,1561.9,700.0
2021-06-28 14:20:00,1561.55,1565.66,1561.3,1565.19,2800.0,1561.55,1565.66,1561.3,1565.19,2800.0
2021-06-28 14:30:00,1565.62,1567.12,1565.0,1567.12,700.0,1565.62,1567.12,1565.0,1567.12,700.0
2021-06-28 14:40:00,1567.8,1570.76,1567.59,1569.9,1975.0,1567.8,1570.76,1567.59,1569.9,1975.0
2021-06-28 14:50:00,1569.5,1571.86,1569.3,1570.39,800.0,1569.5,1571.86,1569.3,1570.39,800.0
2021-06-28 15:00:00,1572.46,1573.77,1570.88,1572.03,2510.0,1572.46,1573.77,1570.88,1572.03,2510.0
2021-06-28 15:10:00,1572.04,1572.27,1569.79,1572.27,980.0,1572.04,1572.27,1569.79,1572.27,980.0
2021-06-28 15:20:00,1571.77,1575.0,1571.77,1574.02,2405.0,1571.77,1575.0,1571.77,1574.02,2405.0
2021-06-28 15:30:00,1573.73,1573.73,1568.76,1568.77,3939.0,1573.73,1573.73,1568.76,1568.77,3939.0
2021-06-28 15:40:00,1568.68,1572.58,1568.25,1569.16,6858.0,1568.68,1572.58,1568.25,1569.16,6858.0
2021-06-28 15:50:00,1569.54,1572.63,1569.25,1572.46,20070.0,1569.54,1572.63,1569.25,1572.46,20070.0
2021-06-29 09:30:00,1573.92,1574.73,1564.51,1571.67,12215.0,1573.92,1574.73,1564.51,1571.67,12215.0
2021-06-29 09:40:00,1571.5,1571.5,1562.1,1565.04,3100.0,1571.5,1571.5,1562.1,1565.04,3100.0
2021-06-29 09:50:00,1565.07,1570.0,1562.0,1564.79,4631.0,1565.07,1570.0,1562.0,1564.79,4631.0
2021-06-29 10:00:00,1564.83,1569.47,1560.0,1560.0,3900.0,1564.83,1569.47,1560.0,1560.0,3900.0
2021-06-29 10:10:00,1560.38,1560.39,1544.47,1554.28,9794.0,1560.38,1560.39,1544.47,1554.28,9794.0
2021-06-29 10:20:00,1555.0,1555.05,1550.98,1555.05,3317.0,1555.0,1555.05,1550.98,1555.05,3317.0
2021-06-29 10:30:00,1556.83,1565.62,1556.83,1565.62,1326.0,1556.83,1565.62,1556.83,1565.62,1326.0
2021-06-29 10:40:00,1563.92,1565.78,1560.59,1565.78,2355.0,1563.92,1565.78,1560.59,1565.78,2355.0
2021-06-29 10:50:00,1565.78,1565.78,1559.61,1559.61,700.0,1565.78,1565.78,1559.61,1559.61,700.0
2021-06-29 11:00:00,1559.35,1561.25,1559.35,1559.52,1200.0,1559.35,1561.25,1559.35,1559.52,1200.0
2021-06-29 11:10:00,1555.2,1558.29,1555.2,1555.88,1200.0,1555.2,1558.29,1555.2,1555.88,1200.0
2021-06-29 11:20:00,1558.56,1558.56,1558.56,1558.56,100.0,1558.56,1558.56,1558.56,1558.56,100.0
2021-06-29 11:30:00,1559.81,1560.51,1557.24,1558.58,2100.0,1559.81,1560.51,1557.24,1558.58,2100.0
2021-06-29 11:40:00,1559.57,1563.31,1559.0,1563.31,2642.0,1559.57,1563.31,1559.0,1563.31,2642.0
2021-06-29 11:50:00,1563.0,1563.0,1561.1,1561.11,300.0,1563.0,1563.0,1561.1,1561.11,300.0
2021-06-29 12:00:00,1561.11,1561.11,1561.11,1561.11,0.0,1561.11,1561.11,1561.11,1561.11,0.0
2021-06-29 12:10:00,1563.55,1567.0,1563.55,1567.0,629.0,1563.55,1567.0,1563.55,1567.0,629.0
2021-06-29 12:20:00,1566.25,1568.45,1565.4,1568.35,1209.0,1566.25,1568.45,1565.4,1568.35,1209.0
2021-06-29 12:30:00,1567.63,1567.63,1567.63,1567.63,100.0,1567.63,1567.63,1567.63,1567.63,100.0
2021-06-29 12:40:00,1567.33,1569.87,1566.2,1569.87,1048.0,1567.33,1569.87,1566.2,1569.87,1048.0
2021-06-29 12:50:00,1569.22,1570.73,1568.92,1568.97,1230.0,1569.22,1570.73,1568.92,1568.97,1230.0
2021-06-29 13:00:00,1570.39,1571.81,1570.07,1571.81,1692.0,1570.39,1571.81,1570.07,1571.81,1692.0
2021-06-29 13:10:00,1573.35,1573.8,1571.94,1571.94,1100.0,1573.35,1573.8,1571.94,1571.94,1100.0
2021-06-29 13:20:00,1572.62,1574.56,1572.55,1573.16,1700.0,1572.62,1574.56,1572.55,1573.16,1700.0
2021-06-29 13:30:00,1574.57,1575.35,1573.11,1573.6,1700.0,1574.57,1575.35,1573.11,1573.6,1700.0
2021-06-29 13:40:00,1572.42,1578.45,1572.42,1578.45,3308.0,1572.42,1578.45,1572.42,1578.45,3308.0
2021-06-29 13:50:00,1576.97,1577.23,1575.39,1575.55,1529.0,1576.97,1577.23,1575.39,1575.55,1529.0
2021-06-29 14:00:00,1575.23,1576.83,1575.23,1576.83,666.0,1575.23,1576.83,1575.23,1576.83,666.0
2021-06-29 14:10:00,1576.44,1578.99,1576.06,1576.06,2200.0,1576.44,1578.99,1576.06,1576.06,2200.0
2021-06-29 14:20:00,1576.75,1577.78,1576.74,1577.78,1100.0,1576.75,1577.78,1576.74,1577.78,1100.0
2021-06-29 14:30:00,1578.83,1578.83,1574.3,1575.32,1535.0,1578.83,1578.83,1574.3,1575.32,1535.0
2021-06-29 14:40:00,1575.32,1575.32,1572.82,1573.55,2300.0,1575.32,1575.32,1572.82,1573.55,2300.0
2021-06-29 14:50:00,1574.34,1576.91,1574.16,1576.91,2085.0,1574.34,1576.91,1574.16,1576.91,2085.0
2021-06-29 15:00:00,1576.69,1576.69,1573.69,1575.48,5400.0,1576.69,1576.69,1573.69,1575.48,5400.0
2021-06-29 15:10:00,1575.87,1576.9,1575.87,1576.9,1100.0,1575.87,1576.9,1575.87,1576.9,1100.0
2021-06-29 15:20:00,1576.72,1578.28,1576.11,1576.11,2300.0,1576.72,1578.28,1576.11,1576.11,2300.0
2021-06-29 15:30:00,1576.95,1583.94,1576.95,1583.94,4085.0,1576.95,1583.94,1576.95,1583.94,4085.0
2021-06-29 15:40:00,1583.25,1583.25,1580.61,1581.88,4546.0,1583.25,1583.25,1580.61,1581.88,4546.0
2021-06-29 15:50:00,1580.58,1583.82,1579.4,1583.27,9832.0,1580.58,1583.82,1579.4,1583.27,9832.0
2021-06-30 09:30:00,1577.05,1584.25,1570.08,1583.76,9610.0,1577.05,1584.25,1570.08,1583.76,9610.0
2021-06-30 09:40:00,1577.62,1584.88,1577.62,1582.12,1326.0,1577.62,1584.88,1577.62,1582.12,1326.0
2021-06-30 09:50:00,1575.57,1578.92,1572.95,1572.95,1300.0,1575.57,1578.92,1572.95,1572.95,1300.0
2021-06-30 10:00:00,1573.13,1577.15,1572.48,1572.66,1013.0,1573.13,1577.15,1572.48,1572.66,1013.0
2021-06-30 10:10:00,1570.67,1572.14,1564.9,1569.46,3910.0,1570.67,1572.14,1564.9,1569.46,3910.0
2021-06-30 10:20:00,1569.62,1572.31,1569.61,1570.0,1098.0,1569.62,1572.31,1569.61,1570.0,1098.0
2021-06-30 10:30:00,1569.12,1569.12,1565.0,1565.18,1299.0,1569.12,1569.12,1565.0,1565.18,1299.0
2021-06-30 10:40:00,1564.27,1566.95,1552.39,1552.39,3853.0,1564.27,1566.95,1552.39,1552.39,3853.0
2021-06-30 10:50:00,1554.01,1561.71,1554.01,1560.11,1700.0,1554.01,1561.71,1554.01,1560.11,1700.0
2021-06-30 11:00:00,1560.88,1566.75,1560.0,1563.22,1095.0,1560.88,1566.75,1560.0,1563.22,1095.0
2021-06-30 11:10:00,1562.27,1562.27,1558.0,1558.0,3996.0,1562.27,1562.27,1558.0,1558.0,3996.0
2021-06-30 11:20:00,1559.14,1559.84,1556.0,1556.4,1426.0,1559.14,1559.84,1556.0,1556.4,1426.0
2021-06-30 11:30:00,1554.17,1557.24,1553.65,1554.0,5534.0,1554.17,1557.24,1553.65,1554.0,5534.0
2021-06-30 11:40:00,1554.03,1556.71,1552.01,1556.66,2038.0,1554.03,1556.71,1552.01,1556.66,2038.0
2021-06-30 11:50:00,1560.09,1562.17,1556.67,1562.17,1169.0,1560.09,1562.17,1556.67,1562.17,1169.0
2021-06-30 12:00:00,1562.34,1563.31,1561.51,1561.68,900.0,1562.34,1563.31,1561.51,1561.68,900.0
2021-06-30 12:10:00,1563.62,1564.14,1556.0,1564.14,11015.0,1563.62,1564.14,1556.0,1564.14,11015.0
2021-06-30 12:20:00,1563.9,1564.64,1557.95,1561.89,2468.0,1563.9,1564.64,1557.95,1561.89,2468.0
2021-06-30 12:30:00,1557.29,1563.89,1557.29,1563.89,1963.0,1557.29,1563.89,1557.29,1563.89,1963.0
2021-06-30 12:40:00,1558.59,1561.34,1558.59,1559.92,600.0,1558.59,1561.34,1558.59,1559.92,600.0
2021-06-30 12:50:00,1559.49,1561.01,1559.49,1561.01,1300.0,1559.49,1561.01,1559.49,1561.01,1300.0
2021-06-30 13:00:00,1556.95,1560.72,1555.29,1558.4,1607.0,1556.95,1560.72,1555.29,1558.4,1607.0
2021-06-30 13:10:00,1559.11,1560.76,1558.07,1560.4,910.0,1559.11,1560.76,1558.07,1560.4,910.0
2021-06-30 13:20:00,1561.25,1561.26,1557.99,1557.99,2576.0,1561.25,1561.26,1557.99,1557.99,2576.0
2021-06-30 13:30:00,1559.15,1561.16,1557.97,1561.14,2200.0,1559.15,1561.16,1557.97,1561.14,2200.0
2021-06-30 13:40:00,1560.92,1562.69,1560.91,1562.69,723.0,1560.92,1562.69,1560.91,1562.69,723.0
2021-06-30 13:50:00,1562.0,1562.0,1560.64,1560.64,200.0,1562.0,1562.0,1560.64,1560.64,200.0
2021-06-30 14:00:00,1561.51,1561.51,1560.0,1560.0,300.0,1561.51,1561.51,1560.0,1560.0,300.0
2021-06-30 14:10:00,1560.97,1560.97,1558.76,1560.23,1397.0,1560.97,1560.97,1558.76,1560.23,1397.0
2021-06-30 14:20:00,1560.69,1561.78,1560.0,1561.52,582.0,1560.69,1561.78,1560.0,1561.52,582.0
2021-06-30 14:30:00,1562.18,1562.64,1560.79,1562.64,1400.0,1562.18,1562.64,1560.79,1562.64,1400.0
2021-06-30 14:40:00,1564.16,1564.17,1564.16,1564.17,200.0,1564.16,1564.17,1564.16,1564.17,200.0
2021-06-30 14:50:00,1562.34,1562.83,1562.24,1562.75,400.0,1562.34,1562.83,1562.24,1562.75,400.0
2021-06-30 15:00:00,1562.49,1562.49,1562.49,1562.49,100.0,1562.49,1562.49,1562.49,1562.49,100.0
2021-06-30 15:10:00,1562.04,1562.05,1560.0,1560.79,1330.0,1562.04,1562.05,1560.0,1560.79,1330.0
2021-06-30 15:20:00,1560.19,1562.4,1560.19,1561.12,700.0,1560.19,1562.4,1560.19,1561.12,700.0
2021-06-30 15:30:00,1560.78,1562.01,1557.4,1557.8,6101.0,1560.78,1562.01,1557.4,1557.8,6101.0
2021-06-30 15:40:00,1559.98,1564.0,1559.61,1560.28,6265.0,1559.98,1564.0,1559.61,1560.28,6265.0
2021-06-30 15:50:00,1560.0,1560.0,1556.38,1556.38,7655.0,1560.0,1560.0,1556.38,1556.38,7655.0
2021-07-01 09:30:00,1554.39,1555.47,1545.72,1553.59,7308.0,1554.39,1555.47,1545.72,1553.59,7308.0
2021-07-01 09:40:00,1555.11,1558.82,1548.11,1553.05,3030.0,1555.11,1558.82,1548.11,1553.05,3030.0
2021-07-01 09:50:00,1553.05,1553.05,1537.96,1543.54,6044.0,1553.05,1553.05,1537.96,1543.54,6044.0
2021-07-01 10:00:00,1547.63,1547.91,1541.76,1546.77,4623.0,1547.63,1547.91,1541.76,1546.77,4623.0
2021-07-01 10:10:00,1548.37,1552.23,1548.37,1549.22,903.0,1548.37,1552.23,1548.37,1549.22,903.0
2021-07-01 10:20:00,1542.54,1543.95,1539.96,1542.4,2997.0,1542.54,1543.95,1539.96,1542.4,2997.0
2021-07-01 10:30:00,1542.9,1547.55,1541.96,1546.04,4269.0,1542.9,1547.55,1541.96,1546.04,4269.0
2021-07-01 10:40:00,1544.37,1544.37,1540.0,1540.0,6401.0,1544.37,1544.37,1540.0,1540.0,6401.0
2021-07-01 10:50:00,1540.0,1543.13,1540.0,1541.78,3350.0,1540.0,1543.13,1540.0,1541.78,3350.0
2021-07-01 11:00:00,1542.0,1543.0,1531.77,1531.77,7896.0,1542.0,1543.0,1531.77,1531.77,7896.0
2021-07-01 11:10:00,1531.13,1531.85,1527.39,1528.87,2486.0,1531.13,1531.85,1527.39,1528.87,2486.0
2021-07-01 11:20:00,1525.74,1525.74,1516.41,1522.2,6889.0,1525.74,1525.74,1516.41,1522.2,6889.0
2021-07-01 11:30:00,1523.02,1530.0,1523.02,1529.57,3813.0,1523.02,1530.0,1523.02,1529.57,3813.0
2021-07-01 11:40:00,1530.69,1535.22,1530.69,1535.22,3420.0,1530.69,1535.22,1530.69,1535.22,3420.0
2021-07-01 11:50:00,1538.77,1541.01,1538.77,1541.01,2733.0,1538.77,1541.01,1538.77,1541.01,2733.0
2021-07-01 12:00:00,1540.3,1542.9,1540.22,1541.5,1306.0,1540.3,1542.9,1540.22,1541.5,1306.0
2021-07-01 12:10:00,1542.48,1543.82,1540.9,1540.9,956.0,1542.48,1543.82,1540.9,1540.9,956.0
2021-07-01 12:20:00,1539.49,1539.5,1538.96,1538.96,411.0,1539.49,1539.5,1538.96,1538.96,411.0
2021-07-01 12:30:00,1538.8,1542.09,1538.8,1541.08,2429.0,1538.8,1542.09,1538.8,1541.08,2429.0
2021-07-01 12:40:00,1543.0,1543.0,1540.24,1540.8,1597.0,1543.0,1543.0,1540.24,1540.8,1597.0
2021-07-01 12:50:00,1536.73,1539.52,1536.73,1538.28,2309.0,1536.73,1539.52,1536.73,1538.28,2309.0
2021-07-01 13:00:00,1538.28,1543.59,1538.02,1543.59,2510.0,1538.28,1543.59,1538.02,1543.59,2510.0
2021-07-01 13:10:00,1541.44,1543.97,1540.9,1543.97,1000.0,1541.44,1543.97,1540.9,1543.97,1000.0
2021-07-01 13:20:00,1543.96,1546.93,1543.8,1546.75,1128.0,1543.96,1546.93,1543.8,1546.75,1128.0
2021-07-01 13:30:00,1546.29,1548.02,1546.29,1547.81,445.0,1546.29,1548.02,1546.29,1547.81,445.0
2021-07-01 13:40:00,1547.16,1548.43,1541.15,1541.15,2324.0,1547.16,1548.43,1541.15,1541.15,2324.0
2021-07-01 13:50:00,1540.59,1544.29,1539.98,1543.71,1200.0,1540.59,1544.29,1539.98,1543.71,1200.0
2021-07-01 14:00:00,1541.89,1545.38,1541.61,1545.38,650.0,1541.89,1545.38,1541.61,1545.38,650.0
2021-07-01 14:10:00,1545.53,1545.76,1543.83,1545.76,400.0,1545.53,1545.76,1543.83,1545.76,400.0
2021-07-01 14:20:00,1545.58,1545.7,1540.02,1543.51,11500.0,1545.58,1545.7,1540.02,1543.51,11500.0
2021-07-01 14:30:00,1543.51,1546.87,1543.51,1545.3,672.0,1543.51,1546.87,1543.51,1545.3,672.0
2021-07-01 14:40:00,1545.1,1549.16,1544.82,1547.28,2721.0,1545.1,1549.16,1544.82,1547.28,2721.0
2021-07-01 14:50:00,1546.16,1547.75,1545.0,1545.01,1268.0,1546.16,1547.75,1545.0,1545.01,1268.0
2021-07-01 15:00:00,1544.27,1546.62,1541.79,1544.11,1773.0,1544.27,1546.62,1541.79,1544.11,1773.0
2021-07-01 15:10:00,1543.39,1545.19,1543.39,1544.03,1100.0,1543.39,1545.19,1543.39,1544.03,1100.0
2021-07-01 15:20:00,1544.77,1545.71,1544.49,1545.71,1506.0,1544.77,1545.71,1544.49,1545.71,1506.0
2021-07-01 15:30:00,1545.96,1549.48,1545.04,1548.15,1590.0,1545.96,1549.48,1545.04,1548.15,1590.0
2021-07-01 15:40:00,1548.14,1548.14,1541.71,1542.85,2940.0,1548.14,1548.14,1541.71,1542.85,2940.0
2021-07-01 15:50:00,1546.87,1547.0,1541.91,1542.63,8015.0,1546.87,1547.0,1541.91,1542.63,8015.0
2021-07-02 09:30:00,1550.48,1568.77,1546.66,1565.74,7315.0,1550.48,1568.77,1546.66,1565.74,7315.0
2021-07-02 09:40:00,1566.55,1570.62,1560.01,1560.01,2400.0,1566.55,1570.62,1560.01,1560.01,2400.0
2021-07-02 09:50:00,1556.84,1556.84,1547.46,1547.46,3380.0,1556.84,1556.84,1547.46,1547.46,3380.0
2021-07-02 10:00:00,1545.07,1547.25,1539.03,1539.54,4003.0,1545.07,1547.25,1539.03,1539.54,4003.0
2021-07-02 10:10:00,1539.31,1545.0,1539.31,1545.0,2400.0,1539.31,1545.0,1539.31,1545.0,2400.0
2021-07-02 10:20:00,1543.75,1547.44,1543.74,1546.26,900.0,1543.75,1547.44,1543.74,1546.26,900.0
2021-07-02 10:30:00,1542.42,1546.74,1536.5,1546.74,2970.0,1542.42,1546.74,1536.5,1546.74,2970.0
2021-07-02 10:40:00,1541.2,1541.44,1539.63,1541.08,1673.0,1541.2,1541.44,1539.63,1541.08,1673.0
2021-07-02 10:50:00,1540.9,1540.9,1540.9,1540.9,200.0,1540.9,1540.9,1540.9,1540.9,200.0
2021-07-02 11:00:00,1543.0,1546.97,1542.99,1546.97,720.0,1543.0,1546.97,1542.99,1546.97,720.0
2021-07-02 11:10:00,1549.15,1552.21,1544.94,1546.52,1978.0,1549.15,1552.21,1544.94,1546.52,1978.0
2021-07-02 11:20:00,1546.5,1546.5,1545.3,1545.3,700.0,1546.5,1546.5,1545.3,1545.3,700.0
2021-07-02 11:30:00,1545.26,1550.0,1545.26,1550.0,1490.0,1545.26,1550.0,1545.26,1550.0,1490.0
2021-07-02 11:40:00,1549.65,1552.41,1549.65,1552.41,820.0,1549.65,1552.41,1549.65,1552.41,820.0
2021-07-02 11:50:00,1552.93,1552.93,1552.55,1552.55,260.0,1552.93,1552.93,1552.55,1552.55,260.0
2021-07-02 12:00:00,1551.98,1553.54,1545.75,1545.75,700.0,1551.98,1553.54,1545.75,1545.75,700.0
2021-07-02 12:10:00,1545.75,1545.75,1545.75,1545.75,0.0,1545.75,1545.75,1545.75,1545.75,0.0
2021-07-02 12:20:00,1545.33,1546.66,1545.0,1545.38,940.0,1545.33,1546.66,1545.0,1545.38,940.0
2021-07-02 12:30:00,1544.8,1545.79,1542.22,1543.34,1100.0,1544.8,1545.79,1542.22,1543.34,1100.0
2021-07-02 12:40:00,1544.4,1547.38,1544.4,1546.24,730.0,1544.4,1547.38,1544.4,1546.24,730.0
2021-07-02 12:50:00,1545.85,1545.91,1542.98,1545.05,2015.0,1545.85,1545.91,1542.98,1545.05,2015.0
2021-07-02 13:00:00,1545.4,1548.43,1545.4,1547.5,329.0,1545.4,1548.43,1545.4,1547.5,329.0
2021-07-02 13:10:00,1547.76,1548.09,1545.5,1548.09,2108.0,1547.76,1548.09,1545.5,1548.09,2108.0
2021-07-02 13:20:00,1548.64,1548.64,1548.57,1548.57,300.0,1548.64,1548.64,1548.57,1548.57,300.0
2021-07-02 13:30:00,1547.33,1551.21,1547.33,1551.1,300.0,1547.33,1551.21,1547.33,1551.1,300.0
2021-07-02 13:40:00,1551.35,1553.12,1549.41,1553.0,3071.0,1551.35,1553.12,1549.41,1553.0,3071.0
2021-07-02 13:50:00,1552.05,1552.05,1550.22,1551.32,700.0,1552.05,1552.05,1550.22,1551.32,700.0
2021-07-02 14:00:00,1551.32,1551.32,1547.07,1547.07,700.0,1551.32,1551.32,1547.07,1547.07,700.0
2021-07-02 14:10:00,1549.64,1549.64,1547.93,1547.94,200.0,1549.64,1549.64,1547.93,1547.94,200.0
2021-07-02 14:20:00,1548.08,1549.88,1547.85,1549.88,300.0,1548.08,1549.88,1547.85,1549.88,300.0
2021-07-02 14:30:00,1549.49,1549.49,1546.84,1546.84,500.0,1549.49,1549.49,1546.84,1546.84,500.0
2021-07-02 14:40:00,1546.09,1548.98,1546.09,1548.98,400.0,1546.09,1548.98,1546.09,1548.98,400.0
2021-07-02 14:50:00,1548.98,1548.98,1548.98,1548.98,0.0,1548.98,1548.98,1548.98,1548.98,0.0
2021-07-02 15:00:00,1547.03,1549.61,1547.03,1547.43,434.0,1547.03,1549.61,1547.03,1547.43,434.0
2021-07-02 15:10:00,1548.0,1548.0,1548.0,1548.0,200.0,1548.0,1548.0,1548.0,1548.0,200.0
2021-07-02 15:20:00,1549.33,1551.06,1549.27,1550.04,800.0,1549.33,1551.06,1549.27,1550.04,800.0
2021-07-02 15:30:00,1551.86,1551.86,1549.67,1549.67,350.0,1551.86,1551.86,1549.67,1549.67,350.0
2021-07-02 15:40:00,1549.67,1552.9,1549.67,1552.15,1089.0,1549.67,1552.9,1549.67,1552.15,1089.0
2021-07-02 15:50:00,1550.0,1554.63,1549.93,1550.67,5300.0,1550.0,1554.63,1549.93,1550.67,5300.0
2021-07-06 09:30:00,1557.51,1574.0,1556.0,1556.0,10527.0,1557.51,1574.0,1556.0,1556.0,10527.0
2021-07-06 09:40:00,1558.82,1559.75,1549.52,1559.75,4295.0,1558.82,1559.75,1549.52,1559.75,4295.0
2021-07-06 09:50:00,1559.85,1559.85,1553.58,1558.39,2372.0,1559.85,1559.85,1553.58,1558.39,2372.0
2021-07-06 10:00:00,1558.0,1567.0,1555.53,1563.0,3360.0,1558.0,1567.0,1555.53,1563.0,3360.0
2021-07-06 10:10:00,1562.0,1570.0,1562.0,1570.0,2820.0,1562.0,1570.0,1562.0,1570.0,2820.0
2021-07-06 10:20:00,1568.03,1573.14,1566.28,1570.45,7182.0,1568.03,1573.14,1566.28,1570.45,7182.0
2021-07-06 10:30:00,1568.99,1569.0,1561.0,1567.24,3510.0,1568.99,1569.0,1561.0,1567.24,3510.0
2021-07-06 10:40:00,1559.68,1566.94,1559.68,1563.86,1000.0,1559.68,1566.94,1559.68,1563.86,1000.0
2021-07-06 10:50:00,1564.77,1568.37,1564.77,1565.56,2502.0,1564.77,1568.37,1564.77,1565.56,2502.0
2021-07-06 11:00:00,1562.94,1568.5,1562.89,1567.0,3757.0,1562.94,1568.5,1562.89,1567.0,3757.0
2021-07-06 11:10:00,1567.09,1569.0,1564.15,1566.23,1324.0,1567.09,1569.0,1564.15,1566.23,1324.0
2021-07-06 11:20:00,1566.23,1566.23,1563.71,1564.28,1380.0,1566.23,1566.23,1563.71,1564.28,1380.0
2021-07-06 11:30:00,1566.0,1568.56,1563.98,1566.07,5302.0,1566.0,1568.56,1563.98,1566.07,5302.0
2021-07-06 11:40:00,1565.3,1567.0,1556.06,1558.06,1408.0,1565.3,1567.0,1556.06,1558.06,1408.0
2021-07-06 11:50:00,1559.46,1559.46,1554.08,1557.41,1935.0,1559.46,1559.46,1554.08,1557.41,1935.0
2021-07-06 12:00:00,1557.03,1557.03,1547.78,1547.78,3241.0,1557.03,1557.03,1547.78,1547.78,3241.0
2021-07-06 12:10:00,1549.0,1549.0,1539.75,1539.95,4536.0,1549.0,1549.0,1539.75,1539.95,4536.0
2021-07-06 12:20:00,1539.24,1545.93,1539.11,1543.51,2871.0,1539.24,1545.93,1539.11,1543.51,2871.0
2021-07-06 12:30:00,1543.35,1547.58,1543.35,1545.67,900.0,1543.35,1547.58,1543.35,1545.67,900.0
2021-07-06 12:40:00,1545.0,1545.58,1542.66,1543.1,1300.0,1545.0,1545.58,1542.66,1543.1,1300.0
2021-07-06 12:50:00,1544.99,1546.74,1544.13,1546.09,1250.0,1544.99,1546.74,1544.13,1546.09,1250.0
2021-07-06 13:00:00,1547.18,1547.18,1544.32,1546.31,1382.0,1547.18,1547.18,1544.32,1546.31,1382.0
2021-07-06 13:10:00,1547.51,1547.51,1544.14,1545.39,1200.0,1547.51,1547.51,1544.14,1545.39,1200.0
2021-07-06 13:20:00,1544.18,1546.87,1544.18,1545.3,992.0,1544.18,1546.87,1544.18,1545.3,992.0
2021-07-06 13:30:00,1543.77,1543.77,1543.16,1543.16,300.0,1543.77,1543.77,1543.16,1543.16,300.0
2021-07-06 13:40:00,1545.72,1551.09,1545.3,1551.01,1000.0,1545.72,1551.09,1545.3,1551.01,1000.0
2021-07-06 13:50:00,1551.65,1552.6,1548.51,1549.93,1669.0,1551.65,1552.6,1548.51,1549.93,1669.0
2021-07-06 14:00:00,1547.9,1548.55,1545.49,1547.23,800.0,1547.9,1548.55,1545.49,1547.23,800.0
2021-07-06 14:10:00,1545.2,1548.88,1545.2,1548.88,500.0,1545.2,1548.88,1545.2,1548.88,500.0
2021-07-06 14:20:00,1547.27,1549.37,1547.27,1549.3,1901.0,1547.27,1549.37,1547.27,1549.3,1901.0
2021-07-06 14:30:00,1547.61,1549.3,1545.5,1545.5,1157.0,1547.61,1549.3,1545.5,1545.5,1157.0
2021-07-06 14:40:00,1546.56,1546.83,1545.5,1545.5,1001.0,1546.56,1546.83,1545.5,1545.5,1001.0
2021-07-06 14:50:00,1547.83,1549.48,1547.78,1548.47,1224.0,1547.83,1549.48,1547.78,1548.47,1224.0
2021-07-06 15:00:00,1548.77,1549.5,1547.7,1548.43,1933.0,1548.77,1549.5,1547.7,1548.43,1933.0
2021-07-06 15:10:00,1549.29,1550.31,1548.86,1550.31,1623.0,1549.29,1550.31,1548.86,1550.31,1623.0
2021-07-06 15:20:00,1550.82,1551.0,1548.85,1550.77,3658.0,1550.82,1551.0,1548.85,1550.77,3658.0
2021-07-06 15:30:00,1551.87,1552.14,1550.73,1550.73,775.0,1551.87,1552.14,1550.73,1550.73,775.0
2021-07-06 15:40:00,1554.99,1554.99,1553.02,1554.38,1488.0,1554.99,1554.99,1553.02,1554.38,1488.0
2021-07-06 15:50:00,1553.64,1554.39,1550.3,1552.69,8328.0,1553.64,1554.39,1550.3,1552.69,8328.0
2021-07-07 09:30:00,1563.87,1572.32,1553.97,1554.69,10958.0,1563.87,1572.32,1553.97,1554.69,10958.0
2021-07-07 09:40:00,1555.6,1566.65,1555.0,1557.05,2826.0,1555.6,1566.65,1555.0,1557.05,2826.0
2021-07-07 09:50:00,1555.58,1564.04,1553.93,1558.95,2975.0,1555.58,1564.04,1553.93,1558.95,2975.0
2021-07-07 10:00:00,1557.61,1557.61,1551.97,1554.49,6300.0,1557.61,1557.61,1551.97,1554.49,6300.0
2021-07-07 10:10:00,1556.36,1562.85,1556.35,1560.0,4208.0,1556.36,1562.85,1556.35,1560.0,4208.0
2021-07-07 10:20:00,1556.98,1557.61,1549.87,1549.87,2250.0,1556.98,1557.61,1549.87,1549.87,2250.0
2021-07-07 10:30:00,1552.85,1552.85,1544.41,1547.29,2931.0,1552.85,1552.85,1544.41,1547.29,2931.0
2021-07-07 10:40:00,1543.61,1547.19,1537.53,1544.19,6009.0,1543.61,1547.19,1537.53,1544.19,6009.0
2021-07-07 10:50:00,1544.88,1546.44,1543.9,1545.14,1857.0,1544.88,1546.44,1543.9,1545.14,1857.0
2021-07-07 11:00:00,1543.44,1543.44,1540.0,1541.0,2593.0,1543.44,1543.44,1540.0,1541.0,2593.0
2021-07-07 11:10:00,1540.82,1550.0,1540.82,1550.0,1886.0,1540.82,1550.0,1540.82,1550.0,1886.0
2021-07-07 11:20:00,1548.21,1548.51,1540.0,1541.75,2290.0,1548.21,1548.51,1540.0,1541.75,2290.0
2021-07-07 11:30:00,1540.38,1541.6,1539.89,1539.89,2721.0,1540.38,1541.6,1539.89,1539.89,2721.0
2021-07-07 11:40:00,1544.46,1550.97,1544.46,1550.97,605.0,1544.46,1550.97,1544.46,1550.97,605.0
2021-07-07 11:50:00,1553.59,1553.59,1543.72,1543.75,3437.0,1553.59,1553.59,1543.72,1543.75,3437.0
2021-07-07 12:00:00,1544.01,1544.34,1540.43,1540.83,7300.0,1544.01,1544.34,1540.43,1540.83,7300.0
2021-07-07 12:10:00,1540.99,1542.48,1540.9,1542.06,700.0,1540.99,1542.48,1540.9,1542.06,700.0
2021-07-07 12:20:00,1540.3,1540.9,1538.15,1539.07,2583.0,1540.3,1540.9,1538.15,1539.07,2583.0
2021-07-07 12:30:00,1538.72,1540.16,1538.59,1540.16,1216.0,1538.72,1540.16,1538.59,1540.16,1216.0
2021-07-07 12:40:00,1541.78,1546.49,1541.78,1546.1,1204.0,1541.78,1546.49,1541.78,1546.1,1204.0
2021-07-07 12:50:00,1546.19,1546.2,1543.83,1543.83,300.0,1546.19,1546.2,1543.83,1543.83,300.0
2021-07-07 13:00:00,1540.71,1541.44,1539.38,1540.75,3006.0,1540.71,1541.44,1539.38,1540.75,3006.0
2021-07-07 13:10:00,1537.31,1538.04,1534.91,1537.05,1900.0,1537.31,1538.04,1534.91,1537.05,1900.0
2021-07-07 13:20:00,1539.16,1540.4,1538.32,1539.75,900.0,1539.16,1540.4,1538.32,1539.75,900.0
2021-07-07 13:30:00,1539.13,1540.9,1538.21,1539.13,1543.0,1539.13,1540.9,1538.21,1539.13,1543.0
2021-07-07 13:40:00,1536.99,1539.65,1536.99,1538.66,400.0,1536.99,1539.65,1536.99,1538.66,400.0
2021-07-07 13:50:00,1538.56,1540.99,1538.54,1540.09,1817.0,1538.56,1540.99,1538.54,1540.09,1817.0
2021-07-07 14:00:00,1540.61,1547.35,1539.3,1544.06,1554.0,1540.61,1547.35,1539.3,1544.06,1554.0
2021-07-07 14:10:00,1543.0,1543.15,1540.9,1543.15,1420.0,1543.0,1543.15,1540.9,1543.15,1420.0
2021-07-07 14:20:00,1543.08,1544.16,1543.08,1544.16,300.0,1543.08,1544.16,1543.08,1544.16,300.0
2021-07-07 14:30:00,1543.62,1543.62,1536.98,1538.46,2484.0,1543.62,1543.62,1536.98,1538.46,2484.0
2021-07-07 14:40:00,1537.12,1543.64,1537.12,1543.64,1737.0,1537.12,1543.64,1537.12,1543.64,1737.0
2021-07-07 14:50:00,1542.0,1542.03,1541.07,1541.08,401.0,1542.0,1542.03,1541.07,1541.08,401.0
2021-07-07 15:00:00,1542.86,1543.24,1541.64,1543.24,1100.0,1542.86,1543.24,1541.64,1543.24,1100.0
2021-07-07 15:10:00,1541.5,1541.5,1540.9,1540.9,531.0,1541.5,1541.5,1540.9,1540.9,531.0
2021-07-07 15:20:00,1540.18,1542.8,1538.93,1540.26,2831.0,1540.18,1542.8,1538.93,1540.26,2831.0
2021-07-07 15:30:00,1541.11,1543.17,1539.41,1540.47,2250.0,1541.11,1543.17,1539.41,1540.47,2250.0
2021-07-07 15:40:00,1540.93,1542.3,1539.0,1539.36,5007.0,1540.93,1542.3,1539.0,1539.36,5007.0
2021-07-07 15:50:00,1538.76,1541.28,1538.1,1540.14,8807.0,1538.76,1541.28,1538.1,1540.14,8807.0
2021-07-08 09:30:00,1513.65,1518.19,1490.74,1511.2,19501.0,1513.65,1518.19,1490.74,1511.2,19501.0
2021-07-08 09:40:00,1513.87,1513.87,1477.11,1482.02,9157.0,1513.87,1513.87,1477.11,1482.02,9157.0
2021-07-08 09:50:00,1484.78,1506.6,1482.83,1506.6,4636.0,1484.78,1506.6,1482.83,1506.6,4636.0
2021-07-08 10:00:00,1509.05,1515.29,1507.98,1510.0,2556.0,1509.05,1515.29,1507.98,1510.0,2556.0
2021-07-08 10:10:00,1507.43,1518.18,1507.22,1513.93,4097.0,1507.43,1518.18,1507.22,1513.93,4097.0
2021-07-08 10:20:00,1513.03,1513.74,1500.62,1513.74,3013.0,1513.03,1513.74,1500.62,1513.74,3013.0
2021-07-08 10:30:00,1510.0,1513.37,1505.17,1505.17,700.0,1510.0,1513.37,1505.17,1505.17,700.0
2021-07-08 10:40:00,1510.0,1510.0,1506.18,1506.38,3045.0,1510.0,1510.0,1506.18,1506.38,3045.0
2021-07-08 10:50:00,1506.96,1508.62,1498.2,1498.2,4100.0,1506.96,1508.62,1498.2,1498.2,4100.0
2021-07-08 11:00:00,1494.98,1502.46,1490.0,1501.44,2846.0,1494.98,1502.46,1490.0,1501.44,2846.0
2021-07-08 11:10:00,1501.0,1501.11,1495.32,1500.0,3090.0,1501.0,1501.11,1495.32,1500.0,3090.0
2021-07-08 11:20:00,1500.16,1504.77,1500.14,1501.3,1430.0,1500.16,1504.77,1500.14,1501.3,1430.0
2021-07-08 11:30:00,1502.44,1507.26,1498.61,1507.26,4850.0,1502.44,1507.26,1498.61,1507.26,4850.0
2021-07-08 11:40:00,1509.39,1509.48,1505.71,1508.8,1833.0,1509.39,1509.48,1505.71,1508.8,1833.0
2021-07-08 11:50:00,1511.4,1511.4,1507.28,1510.0,1000.0,1511.4,1511.4,1507.28,1510.0,1000.0
2021-07-08 12:00:00,1513.38,1514.0,1509.2,1509.5,1514.0,1513.38,1514.0,1509.2,1509.5,1514.0
2021-07-08 12:10:00,1510.0,1513.4,1508.11,1508.9,2256.0,1510.0,1513.4,1508.11,1508.9,2256.0
2021-07-08 12:20:00,1508.26,1508.26,1501.95,1508.08,3513.0,1508.26,1508.26,1501.95,1508.08,3513.0
2021-07-08 12:30:00,1510.44,1517.9,1510.03,1516.89,3130.0,1510.44,1517.9,1510.03,1516.89,3130.0
2021-07-08 12:40:00,1517.46,1518.0,1515.8,1517.85,3916.0,1517.46,1518.0,1515.8,1517.85,3916.0
2021-07-08 12:50:00,1517.77,1518.1,1516.51,1518.03,2300.0,1517.77,1518.1,1516.51,1518.03,2300.0
2021-07-08 13:00:00,1519.31,1521.38,1518.53,1519.53,1880.0,1519.31,1521.38,1518.53,1519.53,1880.0
2021-07-08 13:10:00,1520.23,1520.23,1516.51,1519.99,1014.0,1520.23,1520.23,1516.51,1519.99,1014.0
2021-07-08 13:20:00,1516.58,1520.59,1516.51,1520.58,600.0,1516.58,1520.59,1516.51,1520.58,600.0
2021-07-08 13:30:00,1521.92,1526.64,1521.92,1524.6,1400.0,1521.92,1526.64,1521.92,1524.6,1400.0
2021-07-08 13:40:00,1523.59,1525.0,1521.58,1522.39,900.0,1523.59,1525.0,1521.58,1522.39,900.0
2021-07-08 13:50:00,1520.11,1521.19,1518.48,1519.13,1315.0,1520.11,1521.19,1518.48,1519.13,1315.0
2021-07-08 14:00:00,1518.21,1520.03,1515.0,1515.0,1820.0,1518.21,1520.03,1515.0,1515.0,1820.0
2021-07-08 14:10:00,1516.88,1516.88,1512.63,1514.96,4733.0,1516.88,1516.88,1512.63,1514.96,4733.0
2021-07-08 14:20:00,1514.51,1514.51,1509.95,1511.73,3895.0,1514.51,1514.51,1509.95,1511.73,3895.0
2021-07-08 14:30:00,1512.04,1514.0,1510.86,1512.96,2644.0,1512.04,1514.0,1510.86,1512.96,2644.0
2021-07-08 14:40:00,1512.94,1515.97,1512.92,1515.25,1485.0,1512.94,1515.97,1512.92,1515.25,1485.0
2021-07-08 14:50:00,1515.25,1516.39,1510.83,1514.24,2200.0,1515.25,1516.39,1510.83,1514.24,2200.0
2021-07-08 15:00:00,1516.85,1516.85,1512.87,1514.72,1800.0,1516.85,1516.85,1512.87,1514.72,1800.0
2021-07-08 15:10:00,1514.54,1516.83,1512.67,1515.9,1707.0,1514.54,1516.83,1512.67,1515.9,1707.0
2021-07-08 15:20:00,1516.17,1516.28,1514.0,1515.39,822.0,1516.17,1516.28,1514.0,1515.39,822.0
2021-07-08 15:30:00,1515.92,1524.93,1515.92,1524.93,8737.0,1515.92,1524.93,1515.92,1524.93,8737.0
2021-07-08 15:40:00,1524.85,1527.99,1521.8,1521.8,4392.0,1524.85,1527.99,1521.8,1521.8,4392.0
2021-07-08 15:50:00,1522.32,1529.0,1522.32,1523.87,16898.0,1522.32,1529.0,1522.32,1523.87,16898.0
2021-07-09 09:30:00,1528.05,1530.67,1515.52,1530.01,7920.0,1528.05,1530.67,1515.52,1530.01,7920.0
2021-07-09 09:40:00,1530.0,1534.96,1527.28,1530.0,3900.0,1530.0,1534.96,1527.28,1530.0,3900.0
2021-07-09 09:50:00,1531.37,1532.21,1522.55,1532.08,8450.0,1531.37,1532.21,1522.55,1532.08,8450.0
2021-07-09 10:00:00,1526.31,1535.0,1526.31,1530.47,7030.0,1526.31,1535.0,1526.31,1530.47,7030.0
2021-07-09 10:10:00,1533.66,1534.33,1530.02,1534.0,2100.0,1533.66,1534.33,1530.02,1534.0,2100.0
2021-07-09 10:20:00,1533.43,1533.55,1529.99,1529.99,1100.0,1533.43,1533.55,1529.99,1529.99,1100.0
2021-07-09 10:30:00,1530.47,1531.53,1520.64,1531.53,3550.0,1530.47,1531.53,1520.64,1531.53,3550.0
2021-07-09 10:40:00,1533.96,1534.19,1533.26,1533.68,800.0,1533.96,1534.19,1533.26,1533.68,800.0
2021-07-09 10:50:00,1533.0,1534.14,1528.6,1534.14,3212.0,1533.0,1534.14,1528.6,1534.14,3212.0
2021-07-09 11:00:00,1534.13,1536.92,1534.13,1534.77,800.0,1534.13,1536.92,1534.13,1534.77,800.0
2021-07-09 11:10:00,1535.18,1536.6,1534.69,1536.6,1533.0,1535.18,1536.6,1534.69,1536.6,1533.0
2021-07-09 11:20:00,1537.17,1544.42,1536.8,1544.42,2000.0,1537.17,1544.42,1536.8,1544.42,2000.0
2021-07-09 11:30:00,1539.5,1540.94,1539.38,1540.21,700.0,1539.5,1540.94,1539.38,1540.21,700.0
2021-07-09 11:40:00,1541.06,1541.43,1538.08,1538.08,1200.0,1541.06,1541.43,1538.08,1538.08,1200.0
2021-07-09 11:50:00,1540.04,1540.04,1540.04,1540.04,100.0,1540.04,1540.04,1540.04,1540.04,100.0
2021-07-09 12:00:00,1542.82,1542.82,1541.07,1541.23,600.0,1542.82,1542.82,1541.07,1541.23,600.0
2021-07-09 12:10:00,1542.0,1544.84,1542.0,1544.84,500.0,1542.0,1544.84,1542.0,1544.84,500.0
2021-07-09 12:20:00,1545.35,1550.0,1545.35,1550.0,1500.0,1545.35,1550.0,1545.35,1550.0,1500.0
2021-07-09 12:30:00,1550.75,1551.07,1545.9,1546.95,5760.0,1550.75,1551.07,1545.9,1546.95,5760.0
2021-07-09 12:40:00,1546.25,1548.47,1545.75,1547.16,900.0,1546.25,1548.47,1545.75,1547.16,900.0
2021-07-09 12:50:00,1546.15,1546.16,1545.6,1545.6,555.0,1546.15,1546.16,1545.6,1545.6,555.0
2021-07-09 13:00:00,1542.9,1543.22,1541.34,1543.22,500.0,1542.9,1543.22,1541.34,1543.22,500.0
2021-07-09 13:10:00,1543.61,1544.77,1543.6,1544.77,438.0,1543.61,1544.77,1543.6,1544.77,438.0
2021-07-09 13:20:00,1544.72,1546.69,1544.03,1546.69,1501.0,1544.72,1546.69,1544.03,1546.69,1501.0
2021-07-09 13:30:00,1547.16,1547.83,1546.0,1547.45,1300.0,1547.16,1547.83,1546.0,1547.45,1300.0
2021-07-09 13:40:00,1548.18,1549.99,1547.35,1548.26,1700.0,1548.18,1549.99,1547.35,1548.26,1700.0
2021-07-09 13:50:00,1548.68,1551.6,1547.94,1550.86,2103.0,1548.68,1551.6,1547.94,1550.86,2103.0
2021-07-09 14:00:00,1552.32,1554.67,1552.32,1554.3,1375.0,1552.32,1554.67,1552.32,1554.3,1375.0
2021-07-09 14:10:00,1554.29,1556.15,1554.04,1554.6,2352.0,1554.29,1556.15,1554.04,1554.6,2352.0
2021-07-09 14:20:00,1555.04,1559.75,1553.81,1557.18,3233.0,1555.04,1559.75,1553.81,1557.18,3233.0
2021-07-09 14:30:00,1557.26,1559.22,1557.26,1559.1,921.0,1557.26,1559.22,1557.26,1559.1,921.0
2021-07-09 14:40:00,1558.63,1558.64,1557.65,1557.9,1000.0,1558.63,1558.64,1557.65,1557.9,1000.0
2021-07-09 14:50:00,1556.63,1558.2,1556.62,1557.93,1200.0,1556.63,1558.2,1556.62,1557.93,1200.0
2021-07-09 15:00:00,1558.03,1558.52,1558.03,1558.52,500.0,1558.03,1558.52,1558.03,1558.52,500.0
2021-07-09 15:10:00,1558.7,1560.79,1558.4,1560.76,5843.0,1558.7,1560.79,1558.4,1560.76,5843.0
2021-07-09 15:20:00,1560.05,1561.92,1560.04,1560.86,4246.0,1560.05,1561.92,1560.04,1560.86,4246.0
2021-07-09 15:30:00,1560.63,1560.78,1558.58,1560.45,1601.0,1560.63,1560.78,1558.58,1560.45,1601.0
2021-07-09 15:40:00,1560.04,1560.04,1551.12,1552.07,3200.0,1560.04,1560.04,1551.12,1552.07,3200.0
2021-07-09 15:50:00,1554.16,1555.71,1553.2,1553.59,4474.0,1554.16,1555.71,1553.2,1553.59,4474.0
2021-07-12 09:30:00,1556.98,1562.3,1547.2,1549.75,17193.0,1556.98,1562.3,1547.2,1549.75,17193.0
2021-07-12 09:40:00,1543.41,1554.16,1536.79,1536.79,4850.0,1543.41,1554.16,1536.79,1536.79,4850.0
2021-07-12 09:50:00,1536.79,1542.0,1535.44,1538.74,3500.0,1536.79,1542.0,1535.44,1538.74,3500.0
2021-07-12 10:00:00,1541.49,1541.49,1527.43,1527.43,2457.0,1541.49,1541.49,1527.43,1527.43,2457.0
2021-07-12 10:10:00,1529.21,1537.21,1529.21,1535.06,3855.0,1529.21,1537.21,1529.21,1535.06,3855.0
2021-07-12 10:20:00,1531.97,1534.45,1528.07,1533.79,3349.0,1531.97,1534.45,1528.07,1533.79,3349.0
2021-07-12 10:30:00,1530.79,1535.8,1530.55,1530.56,860.0,1530.79,1535.8,1530.55,1530.56,860.0
2021-07-12 10:40:00,1531.04,1531.04,1525.0,1525.0,1733.0,1531.04,1531.04,1525.0,1525.0,1733.0
2021-07-12 10:50:00,1528.52,1532.4,1527.55,1530.02,2950.0,1528.52,1532.4,1527.55,1530.02,2950.0
2021-07-12 11:00:00,1526.86,1530.42,1526.85,1529.97,2152.0,1526.86,1530.42,1526.85,1529.97,2152.0
2021-07-12 11:10:00,1528.77,1529.78,1522.56,1522.56,1185.0,1528.77,1529.78,1522.56,1522.56,1185.0
2021-07-12 11:20:00,1523.93,1523.93,1520.14,1520.14,1000.0,1523.93,1523.93,1520.14,1520.14,1000.0
2021-07-12 11:30:00,1521.33,1523.65,1518.64,1522.43,900.0,1521.33,1523.65,1518.64,1522.43,900.0
2021-07-12 11:40:00,1521.1,1522.68,1520.91,1521.34,600.0,1521.1,1522.68,1520.91,1521.34,600.0
2021-07-12 11:50:00,1520.8,1522.77,1520.0,1521.43,1442.0,1520.8,1522.77,1520.0,1521.43,1442.0
2021-07-12 12:00:00,1522.79,1523.36,1519.18,1520.37,1350.0,1522.79,1523.36,1519.18,1520.37,1350.0
2021-07-12 12:10:00,1522.08,1524.77,1522.07,1524.77,1000.0,1522.08,1524.77,1522.07,1524.77,1000.0
2021-07-12 12:20:00,1524.21,1526.79,1522.7,1522.7,4079.0,1524.21,1526.79,1522.7,1522.7,4079.0
2021-07-12 12:30:00,1522.0,1523.48,1520.06,1521.18,873.0,1522.0,1523.48,1520.06,1521.18,873.0
2021-07-12 12:40:00,1519.62,1519.62,1515.27,1518.97,1413.0,1519.62,1519.62,1515.27,1518.97,1413.0
2021-07-12 12:50:00,1517.81,1520.52,1517.81,1518.28,600.0,1517.81,1520.52,1517.81,1518.28,600.0
2021-07-12 13:00:00,1518.53,1519.24,1516.59,1518.01,2010.0,1518.53,1519.24,1516.59,1518.01,2010.0
2021-07-12 13:10:00,1519.8,1519.8,1518.34,1518.34,300.0,1519.8,1519.8,1518.34,1518.34,300.0
2021-07-12 13:20:00,1517.57,1518.9,1516.76,1516.77,800.0,1517.57,1518.9,1516.76,1516.77,800.0
2021-07-12 13:30:00,1517.11,1518.55,1515.75,1515.75,2113.0,1517.11,1518.55,1515.75,1515.75,2113.0
2021-07-12 13:40:00,1515.45,1519.0,1515.45,1517.71,799.0,1515.45,1519.0,1515.45,1517.71,799.0
2021-07-12 13:50:00,1519.05,1520.11,1518.59,1518.68,900.0,1519.05,1520.11,1518.59,1518.68,900.0
2021-07-12 14:00:00,1517.28,1519.66,1517.28,1518.53,600.0,1517.28,1519.66,1517.28,1518.53,600.0
2021-07-12 14:10:00,1519.6,1521.0,1518.0,1521.0,1052.0,1519.6,1521.0,1518.0,1521.0,1052.0
2021-07-12 14:20:00,1519.08,1523.14,1519.08,1522.97,600.0,1519.08,1523.14,1519.08,1522.97,600.0
2021-07-12 14:30:00,1522.9,1524.37,1522.9,1524.0,855.0,1522.9,1524.37,1522.9,1524.0,855.0
2021-07-12 14:40:00,1524.14,1524.98,1520.57,1520.58,4500.0,1524.14,1524.98,1520.57,1520.58,4500.0
2021-07-12 14:50:00,1519.5,1519.93,1517.93,1518.34,1200.0,1519.5,1519.93,1517.93,1518.34,1200.0
2021-07-12 15:00:00,1519.26,1523.45,1519.25,1521.98,750.0,1519.26,1523.45,1519.25,1521.98,750.0
2021-07-12 15:10:00,1521.89,1522.99,1521.2,1521.87,4031.0,1521.89,1522.99,1521.2,1521.87,4031.0
2021-07-12 15:20:00,1521.68,1523.2,1521.68,1523.2,715.0,1521.68,1523.2,1521.68,1523.2,715.0
2021-07-12 15:30:00,1523.39,1526.68,1522.25,1526.07,3634.0,1523.39,1526.68,1522.25,1526.07,3634.0
2021-07-12 15:40:00,1525.35,1526.02,1523.11,1523.75,1940.0,1525.35,1526.02,1523.11,1523.75,1940.0
2021-07-12 15:50:00,1527.25,1527.35,1523.74,1524.31,11749.0,1527.25,1527.35,1523.74,1524.31,11749.0
2021-07-13 09:30:00,1519.94,1534.05,1511.57,1515.95,14713.0,1519.94,1534.05,1511.57,1515.95,14713.0
2021-07-13 09:40:00,1518.38,1521.62,1510.33,1517.45,6470.0,1518.38,1521.62,1510.33,1517.45,6470.0
2021-07-13 09:50:00,1520.97,1522.84,1516.44,1521.97,3100.0,1520.97,1522.84,1516.44,1521.97,3100.0
2021-07-13 10:00:00,1521.04,1528.43,1520.34,1525.44,5831.0,1521.04,1528.43,1520.34,1525.44,5831.0
2021-07-13 10:10:00,1523.19,1526.67,1520.57,1526.67,5662.0,1523.19,1526.67,1520.57,1526.67,5662.0
2021-07-13 10:20:00,1526.81,1536.9,1524.49,1536.89,8454.0,1526.81,1536.9,1524.49,1536.89,8454.0
2021-07-13 10:30:00,1537.35,1539.62,1533.51,1535.12,8609.0,1537.35,1539.62,1533.51,1535.12,8609.0
2021-07-13 10:40:00,1532.02,1534.83,1532.01,1532.11,1100.0,1532.02,1534.83,1532.01,1532.11,1100.0
2021-07-13 10:50:00,1535.68,1546.0,1535.58,1545.6,5952.0,1535.68,1546.0,1535.58,1545.6,5952.0
2021-07-13 11:00:00,1543.76,1543.96,1540.36,1543.96,1015.0,1543.76,1543.96,1540.36,1543.96,1015.0
2021-07-13 11:10:00,1541.07,1547.5,1541.07,1546.11,3903.0,1541.07,1547.5,1541.07,1546.11,3903.0
2021-07-13 11:20:00,1546.4,1547.5,1545.02,1547.41,600.0,1546.4,1547.5,1545.02,1547.41,600.0
2021-07-13 11:30:00,1545.03,1546.78,1542.07,1546.78,600.0,1545.03,1546.78,1542.07,1546.78,600.0
2021-07-13 11:40:00,1547.99,1548.59,1543.8,1543.8,2441.0,1547.99,1548.59,1543.8,1543.8,2441.0
2021-07-13 11:50:00,1545.76,1560.0,1545.75,1558.18,7674.0,1545.76,1560.0,1545.75,1558.18,7674.0
2021-07-13 12:00:00,1557.01,1563.16,1557.01,1563.16,3456.0,1557.01,1563.16,1557.01,1563.16,3456.0
2021-07-13 12:10:00,1561.61,1572.95,1561.6,1569.0,20898.0,1561.61,1572.95,1561.6,1569.0,20898.0
2021-07-13 12:20:00,1569.02,1571.54,1568.5,1571.54,4293.0,1569.02,1571.54,1568.5,1571.54,4293.0
2021-07-13 12:30:00,1570.4,1576.52,1570.4,1573.02,6671.0,1570.4,1576.52,1570.4,1573.02,6671.0
2021-07-13 12:40:00,1573.72,1574.16,1572.0,1573.48,1550.0,1573.72,1574.16,1572.0,1573.48,1550.0
2021-07-13 12:50:00,1574.1,1575.0,1572.4,1573.28,1900.0,1574.1,1575.0,1572.4,1573.28,1900.0
2021-07-13 13:00:00,1571.52,1571.52,1563.3,1565.0,2969.0,1571.52,1571.52,1563.3,1565.0,2969.0
2021-07-13 13:10:00,1565.67,1565.67,1549.0,1550.25,4134.0,1565.67,1565.67,1549.0,1550.25,4134.0
2021-07-13 13:20:00,1552.07,1558.68,1547.75,1558.68,6686.0,1552.07,1558.68,1547.75,1558.68,6686.0
2021-07-13 13:30:00,1559.57,1559.57,1548.21,1549.52,3213.0,1559.57,1559.57,1548.21,1549.52,3213.0
2021-07-13 13:40:00,1551.3,1555.68,1548.9,1551.06,5638.0,1551.3,1555.68,1548.9,1551.06,5638.0
2021-07-13 13:50:00,1551.32,1553.0,1549.83,1550.0,2775.0,1551.32,1553.0,1549.83,1550.0,2775.0
2021-07-13 14:00:00,1549.03,1549.66,1537.17,1538.32,7280.0,1549.03,1549.66,1537.17,1538.32,7280.0
2021-07-13 14:10:00,1539.27,1547.42,1537.0,1547.42,1050.0,1539.27,1547.42,1537.0,1547.42,1050.0
2021-07-13 14:20:00,1543.94,1551.54,1543.94,1549.29,1300.0,1543.94,1551.54,1543.94,1549.29,1300.0
2021-07-13 14:30:00,1549.3,1551.0,1549.02,1549.02,636.0,1549.3,1551.0,1549.02,1549.02,636.0
2021-07-13 14:40:00,1547.57,1548.22,1546.6,1546.6,400.0,1547.57,1548.22,1546.6,1546.6,400.0
2021-07-13 14:50:00,1543.31,1549.86,1543.31,1549.86,1610.0,1543.31,1549.86,1543.31,1549.86,1610.0
2021-07-13 15:00:00,1548.31,1549.01,1547.02,1548.4,967.0,1548.31,1549.01,1547.02,1548.4,967.0
2021-07-13 15:10:00,1547.39,1550.14,1546.03,1550.14,6513.0,1547.39,1550.14,1546.03,1550.14,6513.0
2021-07-13 15:20:00,1547.99,1547.99,1544.67,1546.98,7820.0,1547.99,1547.99,1544.67,1546.98,7820.0
2021-07-13 15:30:00,1544.08,1551.45,1543.07,1551.45,2717.0,1544.08,1551.45,1543.07,1551.45,2717.0
2021-07-13 15:40:00,1549.38,1551.51,1548.84,1550.0,1600.0,1549.38,1551.51,1548.84,1550.0,1600.0
2021-07-13 15:50:00,1550.0,1550.51,1546.38,1549.21,10480.0,1550.0,1550.51,1546.38,1549.21,10480.0
2021-07-14 09:30:00,1559.91,1579.02,1559.9,1562.78,12314.0,1559.91,1579.02,1559.9,1562.78,12314.0
2021-07-14 09:40:00,1561.0,1561.0,1550.98,1553.2,6193.0,1561.0,1561.0,1550.98,1553.2,6193.0
2021-07-14 09:50:00,1550.0,1564.76,1549.21,1557.91,3930.0,1550.0,1564.76,1549.21,1557.91,3930.0
2021-07-14 10:00:00,1555.08,1562.99,1555.08,1560.22,2302.0,1555.08,1562.99,1555.08,1560.22,2302.0
2021-07-14 10:10:00,1558.79,1559.16,1556.15,1556.15,2056.0,1558.79,1559.16,1556.15,1556.15,2056.0
2021-07-14 10:20:00,1554.52,1555.22,1544.76,1548.48,10144.0,1554.52,1555.22,1544.76,1548.48,10144.0
2021-07-14 10:30:00,1549.74,1553.04,1548.36,1550.12,3507.0,1549.74,1553.04,1548.36,1550.12,3507.0
2021-07-14 10:40:00,1547.83,1551.9,1547.74,1547.79,3405.0,1547.83,1551.9,1547.74,1547.79,3405.0
2021-07-14 10:50:00,1548.0,1549.7,1543.47,1544.88,5300.0,1548.0,1549.7,1543.47,1544.88,5300.0
2021-07-14 11:00:00,1539.98,1544.85,1539.98,1544.84,425.0,1539.98,1544.85,1539.98,1544.84,425.0
2021-07-14 11:10:00,1543.21,1543.21,1537.5,1541.92,2000.0,1543.21,1543.21,1537.5,1541.92,2000.0
2021-07-14 11:20:00,1541.45,1542.23,1532.51,1535.23,4117.0,1541.45,1542.23,1532.51,1535.23,4117.0
2021-07-14 11:30:00,1534.29,1540.98,1534.23,1537.39,3520.0,1534.29,1540.98,1534.23,1537.39,3520.0
2021-07-14 11:40:00,1541.29,1544.03,1536.56,1539.09,3201.0,1541.29,1544.03,1536.56,1539.09,3201.0
2021-07-14 11:50:00,1537.25,1538.34,1527.75,1527.99,3750.0,1537.25,1538.34,1527.75,1527.99,3750.0
2021-07-14 12:00:00,1528.73,1536.76,1528.61,1536.76,3342.0,1528.73,1536.76,1528.61,1536.76,3342.0
2021-07-14 12:10:00,1532.7,1538.17,1532.7,1538.16,425.0,1532.7,1538.17,1532.7,1538.16,425.0
2021-07-14 12:20:00,1535.93,1535.93,1532.94,1533.14,500.0,1535.93,1535.93,1532.94,1533.14,500.0
2021-07-14 12:30:00,1531.18,1533.04,1529.53,1530.87,1573.0,1531.18,1533.04,1529.53,1530.87,1573.0
2021-07-14 12:40:00,1530.0,1532.77,1530.0,1530.08,590.0,1530.0,1532.77,1530.0,1530.08,590.0
2021-07-14 12:50:00,1529.47,1533.8,1529.47,1532.45,1202.0,1529.47,1533.8,1529.47,1532.45,1202.0
2021-07-14 13:00:00,1534.8,1534.8,1534.79,1534.8,100.0,1534.8,1534.8,1534.79,1534.8,100.0
2021-07-14 13:10:00,1530.0,1533.14,1528.0,1529.0,3848.0,1530.0,1533.14,1528.0,1529.0,3848.0
2021-07-14 13:20:00,1529.44,1530.0,1528.17,1529.53,2448.0,1529.44,1530.0,1528.17,1529.53,2448.0
2021-07-14 13:30:00,1529.2,1531.76,1528.97,1530.0,1476.0,1529.2,1531.76,1528.97,1530.0,1476.0
2021-07-14 13:40:00,1530.0,1531.23,1528.02,1528.75,3453.0,1530.0,1531.23,1528.02,1528.75,3453.0
2021-07-14 13:50:00,1527.5,1529.27,1527.25,1529.27,2374.0,1527.5,1529.27,1527.25,1529.27,2374.0
2021-07-14 14:00:00,1529.75,1531.16,1526.43,1527.82,3355.0,1529.75,1531.16,1526.43,1527.82,3355.0
2021-07-14 14:10:00,1526.43,1530.7,1526.43,1530.3,925.0,1526.43,1530.7,1526.43,1530.3,925.0
2021-07-14 14:20:00,1529.09,1531.65,1527.49,1527.49,2579.0,1529.09,1531.65,1527.49,1527.49,2579.0
2021-07-14 14:30:00,1528.0,1529.11,1525.97,1526.44,4668.0,1528.0,1529.11,1525.97,1526.44,4668.0
2021-07-14 14:40:00,1525.55,1527.64,1520.0,1524.01,6168.0,1525.55,1527.64,1520.0,1524.01,6168.0
2021-07-14 14:50:00,1522.45,1523.57,1522.08,1522.98,630.0,1522.45,1523.57,1522.08,1522.98,630.0
2021-07-14 15:00:00,1522.0,1523.47,1518.0,1519.71,5359.0,1522.0,1523.47,1518.0,1519.71,5359.0
2021-07-14 15:10:00,1519.38,1519.39,1516.23,1517.39,500.0,1519.38,1519.39,1516.23,1517.39,500.0
2021-07-14 15:20:00,1515.0,1516.94,1511.03,1512.27,1975.0,1515.0,1516.94,1511.03,1512.27,1975.0
2021-07-14 15:30:00,1512.08,1514.69,1511.73,1513.84,2679.0,1512.08,1514.69,1511.73,1513.84,2679.0
2021-07-14 15:40:00,1514.56,1514.56,1507.63,1511.89,9085.0,1514.56,1514.56,1507.63,1511.89,9085.0
2021-07-14 15:50:00,1511.79,1513.11,1505.94,1507.28,13157.0,1511.79,1513.11,1505.94,1507.28,13157.0
2021-07-15 09:30:00,1507.0,1519.96,1484.7,1487.63,7106.0,1507.0,1519.96,1484.7,1487.63,7106.0
2021-07-15 09:40:00,1489.42,1509.29,1489.42,1509.29,3162.0,1489.42,1509.29,1489.42,1509.29,3162.0
2021-07-15 09:50:00,1508.66,1525.4,1502.01,1515.18,5486.0,1508.66,1525.4,1502.01,1515.18,5486.0
2021-07-15 10:00:00,1513.56,1522.87,1511.1,1520.12,4530.0,1513.56,1522.87,1511.1,1520.12,4530.0
2021-07-15 10:10:00,1519.08,1519.88,1514.99,1514.99,1669.0,1519.08,1519.88,1514.99,1514.99,1669.0
2021-07-15 10:20:00,1511.52,1513.27,1506.3,1506.36,1300.0,1511.52,1513.27,1506.3,1506.36,1300.0
2021-07-15 10:30:00,1503.43,1506.07,1503.2,1506.0,900.0,1503.43,1506.07,1503.2,1506.0,900.0
2021-07-15 10:40:00,1506.37,1506.37,1494.53,1494.53,2250.0,1506.37,1506.37,1494.53,1494.53,2250.0
2021-07-15 10:50:00,1491.55,1502.02,1491.55,1502.01,3396.0,1491.55,1502.02,1491.55,1502.01,3396.0
2021-07-15 11:00:00,1503.02,1508.55,1500.55,1507.66,2800.0,1503.02,1508.55,1500.55,1507.66,2800.0
2021-07-15 11:10:00,1501.75,1506.55,1501.75,1505.08,830.0,1501.75,1506.55,1501.75,1505.08,830.0
2021-07-15 11:20:00,1503.85,1509.2,1502.56,1505.05,4093.0,1503.85,1509.2,1502.56,1505.05,4093.0
2021-07-15 11:30:00,1506.97,1507.28,1505.92,1507.28,700.0,1506.97,1507.28,1505.92,1507.28,700.0
2021-07-15 11:40:00,1505.2,1506.26,1502.82,1502.82,2906.0,1505.2,1506.26,1502.82,1502.82,2906.0
2021-07-15 11:50:00,1503.45,1503.45,1497.54,1500.24,2103.0,1503.45,1503.45,1497.54,1500.24,2103.0
2021-07-15 12:00:00,1499.79,1499.79,1494.91,1495.92,1300.0,1499.79,1499.79,1494.91,1495.92,1300.0
2021-07-15 12:10:00,1494.01,1500.08,1494.01,1496.8,4060.0,1494.01,1500.08,1494.01,1496.8,4060.0
2021-07-15 12:20:00,1502.56,1510.0,1502.55,1506.39,3600.0,1502.56,1510.0,1502.55,1506.39,3600.0
2021-07-15 12:30:00,1505.0,1507.0,1503.05,1507.0,800.0,1505.0,1507.0,1503.05,1507.0,800.0
2021-07-15 12:40:00,1504.91,1505.67,1504.76,1504.77,800.0,1504.91,1505.67,1504.76,1504.77,800.0
2021-07-15 12:50:00,1506.7,1507.09,1504.82,1505.38,800.0,1506.7,1507.09,1504.82,1505.38,800.0
2021-07-15 13:00:00,1502.0,1502.53,1500.6,1500.61,2400.0,1502.0,1502.53,1500.6,1500.61,2400.0
2021-07-15 13:10:00,1503.52,1503.52,1499.45,1500.29,1118.0,1503.52,1503.52,1499.45,1500.29,1118.0
2021-07-15 13:20:00,1499.34,1501.75,1499.34,1501.33,500.0,1499.34,1501.75,1499.34,1501.33,500.0
2021-07-15 13:30:00,1499.98,1501.09,1497.05,1497.5,1300.0,1499.98,1501.09,1497.05,1497.5,1300.0
2021-07-15 13:40:00,1496.17,1499.3,1495.82,1498.13,900.0,1496.17,1499.3,1495.82,1498.13,900.0
2021-07-15 13:50:00,1497.64,1497.64,1488.75,1491.1,1560.0,1497.64,1497.64,1488.75,1491.1,1560.0
2021-07-15 14:00:00,1492.63,1496.63,1491.34,1493.28,1150.0,1492.63,1496.63,1491.34,1493.28,1150.0
2021-07-15 14:10:00,1494.08,1494.51,1490.4,1490.4,550.0,1494.08,1494.51,1490.4,1490.4,550.0
2021-07-15 14:20:00,1500.6,1500.6,1495.28,1495.28,1250.0,1500.6,1500.6,1495.28,1495.28,1250.0
2021-07-15 14:30:00,1497.99,1499.65,1496.86,1496.86,600.0,1497.99,1499.65,1496.86,1496.86,600.0
2021-07-15 14:40:00,1498.97,1498.97,1496.28,1498.38,500.0,1498.97,1498.97,1496.28,1498.38,500.0
2021-07-15 14:50:00,1503.0,1505.75,1503.0,1505.75,1300.0,1503.0,1505.75,1503.0,1505.75,1300.0
2021-07-15 15:00:00,1506.42,1506.42,1505.16,1505.31,600.0,1506.42,1506.42,1505.16,1505.31,600.0
2021-07-15 15:10:00,1506.59,1506.84,1504.19,1504.19,1135.0,1506.59,1506.84,1504.19,1504.19,1135.0
2021-07-15 15:20:00,1504.39,1506.2,1503.0,1506.2,1500.0,1504.39,1506.2,1503.0,1506.2,1500.0
2021-07-15 15:30:00,1505.66,1508.77,1505.66,1507.31,2425.0,1505.66,1508.77,1505.66,1507.31,2425.0
2021-07-15 15:40:00,1506.01,1506.58,1503.46,1505.63,2235.0,1506.01,1506.58,1503.46,1505.63,2235.0
2021-07-15 15:50:00,1506.01,1511.14,1505.85,1509.91,6370.0,1506.01,1511.14,1505.85,1509.91,6370.0
2021-07-16 09:30:00,1525.0,1527.65,1519.03,1524.97,7933.0,1525.0,1527.65,1519.03,1524.97,7933.0
2021-07-16 09:40:00,1524.04,1524.89,1512.0,1516.17,1600.0,1524.04,1524.89,1512.0,1516.17,1600.0
2021-07-16 09:50:00,1514.23,1518.1,1512.76,1514.38,700.0,1514.23,1518.1,1512.76,1514.38,700.0
2021-07-16 10:00:00,1512.29,1514.0,1506.39,1506.39,5256.0,1512.29,1514.0,1506.39,1506.39,5256.0
2021-07-16 10:10:00,1504.25,1515.2,1504.25,1515.19,1150.0,1504.25,1515.2,1504.25,1515.19,1150.0
2021-07-16 10:20:00,1512.52,1520.75,1508.79,1518.23,3820.0,1512.52,1520.75,1508.79,1518.23,3820.0
2021-07-16 10:30:00,1519.9,1538.17,1519.85,1535.66,7837.0,1519.9,1538.17,1519.85,1535.66,7837.0
2021-07-16 10:40:00,1535.69,1537.12,1532.0,1532.0,7584.0,1535.69,1537.12,1532.0,1532.0,7584.0
2021-07-16 10:50:00,1531.22,1534.76,1530.03,1531.21,1604.0,1531.22,1534.76,1530.03,1531.21,1604.0
2021-07-16 11:00:00,1531.06,1531.06,1518.49,1523.4,2195.0,1531.06,1531.06,1518.49,1523.4,2195.0
2021-07-16 11:10:00,1521.12,1521.73,1519.91,1520.56,1000.0,1521.12,1521.73,1519.91,1520.56,1000.0
2021-07-16 11:20:00,1520.35,1520.35,1516.66,1516.66,1102.0,1520.35,1520.35,1516.66,1516.66,1102.0
2021-07-16 11:30:00,1515.98,1515.98,1509.67,1513.27,2368.0,1515.98,1515.98,1509.67,1513.27,2368.0
2021-07-16 11:40:00,1515.79,1515.79,1511.92,1515.02,1801.0,1515.79,1515.79,1511.92,1515.02,1801.0
2021-07-16 11:50:00,1515.75,1521.63,1515.75,1518.0,1954.0,1515.75,1521.63,1515.75,1518.0,1954.0
2021-07-16 12:00:00,1517.33,1524.52,1517.33,1524.52,723.0,1517.33,1524.52,1517.33,1524.52,723.0
2021-07-16 12:10:00,1524.52,1526.51,1522.01,1526.1,2260.0,1524.52,1526.51,1522.01,1526.1,2260.0
2021-07-16 12:20:00,1525.82,1525.99,1524.2,1524.37,600.0,1525.82,1525.99,1524.2,1524.37,600.0
2021-07-16 12:30:00,1524.44,1525.2,1522.92,1522.92,1600.0,1524.44,1525.2,1522.92,1522.92,1600.0
2021-07-16 12:40:00,1520.91,1520.96,1518.5,1519.18,500.0,1520.91,1520.96,1518.5,1519.18,500.0
2021-07-16 12:50:00,1521.92,1522.34,1521.92,1522.34,200.0,1521.92,1522.34,1521.92,1522.34,200.0
2021-07-16 13:00:00,1522.75,1525.45,1522.58,1522.58,1406.0,1522.75,1525.45,1522.58,1522.58,1406.0
2021-07-16 13:10:00,1522.47,1523.75,1521.23,1521.24,1461.0,1522.47,1523.75,1521.23,1521.24,1461.0
2021-07-16 13:20:00,1521.28,1521.28,1518.17,1520.41,500.0,1521.28,1521.28,1518.17,1520.41,500.0
2021-07-16 13:30:00,1521.62,1521.62,1511.65,1516.5,11942.0,1521.62,1521.62,1511.65,1516.5,11942.0
2021-07-16 13:40:00,1517.11,1519.7,1516.0,1519.7,1400.0,1517.11,1519.7,1516.0,1519.7,1400.0
2021-07-16 13:50:00,1519.14,1519.14,1515.4,1515.4,1200.0,1519.14,1519.14,1515.4,1515.4,1200.0
2021-07-16 14:00:00,1516.93,1516.93,1511.98,1511.98,700.0,1516.93,1516.93,1511.98,1511.98,700.0
2021-07-16 14:10:00,1512.97,1514.14,1509.89,1512.57,2401.0,1512.97,1514.14,1509.89,1512.57,2401.0
2021-07-16 14:20:00,1514.02,1515.71,1514.02,1514.26,610.0,1514.02,1515.71,1514.02,1514.26,610.0
2021-07-16 14:30:00,1512.68,1514.5,1512.27,1512.27,4551.0,1512.68,1514.5,1512.27,1512.27,4551.0
2021-07-16 14:40:00,1514.93,1514.93,1511.37,1511.64,746.0,1514.93,1514.93,1511.37,1511.64,746.0
2021-07-16 14:50:00,1510.11,1511.1,1508.16,1509.22,1100.0,1510.11,1511.1,1508.16,1509.22,1100.0
2021-07-16 15:00:00,1508.88,1509.78,1507.12,1509.78,1110.0,1508.88,1509.78,1507.12,1509.78,1110.0
2021-07-16 15:10:00,1510.22,1512.67,1508.79,1512.12,1400.0,1510.22,1512.67,1508.79,1512.12,1400.0
2021-07-16 15:20:00,1512.01,1514.16,1510.41,1511.79,1800.0,1512.01,1514.16,1510.41,1511.79,1800.0
2021-07-16 15:30:00,1512.37,1515.19,1509.38,1509.58,1312.0,1512.37,1515.19,1509.38,1509.58,1312.0
2021-07-16 15:40:00,1509.98,1510.18,1507.5,1507.63,2180.0,1509.98,1510.18,1507.5,1507.63,2180.0
2021-07-16 15:50:00,1507.99,1513.72,1507.99,1512.24,5031.0,1507.99,1513.72,1507.99,1512.24,5031.0
2021-07-19 09:30:00,1488.71,1489.93,1480.66,1485.95,9091.0,1488.71,1489.93,1480.66,1485.95,9091.0
2021-07-19 09:40:00,1485.92,1496.25,1485.16,1490.0,2784.0,1485.92,1496.25,1485.16,1490.0,2784.0
2021-07-19 09:50:00,1487.36,1490.0,1478.26,1479.49,3958.0,1487.36,1490.0,1478.26,1479.49,3958.0
2021-07-19 10:00:00,1479.99,1486.59,1471.23,1480.72,4495.0,1479.99,1486.59,1471.23,1480.72,4495.0
2021-07-19 10:10:00,1474.49,1482.57,1472.77,1481.6,2700.0,1474.49,1482.57,1472.77,1481.6,2700.0
2021-07-19 10:20:00,1485.94,1487.36,1480.59,1487.36,2449.0,1485.94,1487.36,1480.59,1487.36,2449.0
2021-07-19 10:30:00,1485.96,1485.96,1476.33,1483.69,2470.0,1485.96,1485.96,1476.33,1483.69,2470.0
2021-07-19 10:40:00,1483.67,1489.83,1483.67,1489.18,2187.0,1483.67,1489.83,1483.67,1489.18,2187.0
2021-07-19 10:50:00,1488.78,1489.95,1484.74,1489.27,1506.0,1488.78,1489.95,1484.74,1489.27,1506.0
2021-07-19 11:00:00,1491.12,1497.66,1491.12,1496.9,800.0,1491.12,1497.66,1491.12,1496.9,800.0
2021-07-19 11:10:00,1496.9,1497.9,1496.5,1496.5,900.0,1496.9,1497.9,1496.5,1496.5,900.0
2021-07-19 11:20:00,1495.77,1500.53,1495.0,1500.52,1400.0,1495.77,1500.53,1495.0,1500.52,1400.0
2021-07-19 11:30:00,1501.75,1505.98,1500.41,1502.57,600.0,1501.75,1505.98,1500.41,1502.57,600.0
2021-07-19 11:40:00,1501.69,1506.5,1501.69,1504.38,500.0,1501.69,1506.5,1501.69,1504.38,500.0
2021-07-19 11:50:00,1507.08,1507.44,1501.42,1503.57,1216.0,1507.08,1507.44,1501.42,1503.57,1216.0
2021-07-19 12:00:00,1504.84,1504.84,1498.36,1498.36,880.0,1504.84,1504.84,1498.36,1498.36,880.0
2021-07-19 12:10:00,1501.0,1502.12,1501.0,1501.19,800.0,1501.0,1502.12,1501.0,1501.19,800.0
2021-07-19 12:20:00,1500.61,1503.32,1496.95,1501.1,1800.0,1500.61,1503.32,1496.95,1501.1,1800.0
2021-07-19 12:30:00,1498.99,1499.44,1494.42,1495.7,3253.0,1498.99,1499.44,1494.42,1495.7,3253.0
2021-07-19 12:40:00,1494.25,1494.5,1491.45,1491.46,600.0,1494.25,1494.5,1491.45,1491.46,600.0
2021-07-19 12:50:00,1490.8,1493.49,1490.0,1492.28,1124.0,1490.8,1493.49,1490.0,1492.28,1124.0
2021-07-19 13:00:00,1493.49,1499.2,1493.49,1499.2,1137.0,1493.49,1499.2,1493.49,1499.2,1137.0
2021-07-19 13:10:00,1498.01,1498.32,1497.0,1497.01,500.0,1498.01,1498.32,1497.0,1497.01,500.0
2021-07-19 13:20:00,1497.01,1498.23,1494.02,1494.02,1401.0,1497.01,1498.23,1494.02,1494.02,1401.0
2021-07-19 13:30:00,1496.3,1500.64,1493.9,1500.64,1400.0,1496.3,1500.64,1493.9,1500.64,1400.0
2021-07-19 13:40:00,1500.9,1504.94,1498.88,1500.94,1593.0,1500.9,1504.94,1498.88,1500.94,1593.0
2021-07-19 13:50:00,1503.05,1503.83,1497.46,1503.52,1092.0,1503.05,1503.83,1497.46,1503.52,1092.0
2021-07-19 14:00:00,1499.17,1502.28,1494.08,1494.08,887.0,1499.17,1502.28,1494.08,1494.08,887.0
2021-07-19 14:10:00,1497.3,1500.67,1496.04,1498.67,589.0,1497.3,1500.67,1496.04,1498.67,589.0
2021-07-19 14:20:00,1497.37,1501.29,1493.05,1496.84,2335.0,1497.37,1501.29,1493.05,1496.84,2335.0
2021-07-19 14:30:00,1494.77,1494.77,1492.52,1493.99,800.0,1494.77,1494.77,1492.52,1493.99,800.0
2021-07-19 14:40:00,1493.77,1494.97,1492.0,1494.3,900.0,1493.77,1494.97,1492.0,1494.3,900.0
2021-07-19 14:50:00,1495.54,1496.6,1492.1,1493.47,1300.0,1495.54,1496.6,1492.1,1493.47,1300.0
2021-07-19 15:00:00,1495.0,1496.63,1494.11,1496.63,700.0,1495.0,1496.63,1494.11,1496.63,700.0
2021-07-19 15:10:00,1492.0,1492.0,1491.73,1491.73,200.0,1492.0,1492.0,1491.73,1491.73,200.0
2021-07-19 15:20:00,1490.03,1491.36,1486.62,1486.62,1310.0,1490.03,1491.36,1486.62,1486.62,1310.0
2021-07-19 15:30:00,1488.52,1491.65,1486.8,1491.65,1200.0,1488.52,1491.65,1486.8,1491.65,1200.0
2021-07-19 15:40:00,1493.83,1497.32,1493.83,1495.2,2650.0,1493.83,1497.32,1493.83,1495.2,2650.0
2021-07-19 15:50:00,1495.15,1499.74,1493.12,1496.79,15109.0,1495.15,1499.74,1493.12,1496.79,15109.0
2021-07-20 09:30:00,1507.19,1507.19,1491.49,1492.4,4347.0,1507.19,1507.19,1491.49,1492.4,4347.0
2021-07-20 09:40:00,1497.44,1503.34,1494.08,1500.14,3051.0,1497.44,1503.34,1494.08,1500.14,3051.0
2021-07-20 09:50:00,1495.5,1498.51,1487.75,1489.86,5899.0,1495.5,1498.51,1487.75,1489.86,5899.0
2021-07-20 10:00:00,1489.94,1489.94,1483.42,1484.83,1500.0,1489.94,1489.94,1483.42,1484.83,1500.0
2021-07-20 10:10:00,1487.26,1492.17,1486.6,1491.62,1508.0,1487.26,1492.17,1486.6,1491.62,1508.0
2021-07-20 10:20:00,1492.9,1493.36,1487.7,1487.7,920.0,1492.9,1493.36,1487.7,1487.7,920.0
2021-07-20 10:30:00,1487.04,1499.1,1486.67,1499.1,1885.0,1487.04,1499.1,1486.67,1499.1,1885.0
2021-07-20 10:40:00,1495.54,1505.82,1495.48,1503.07,2525.0,1495.54,1505.82,1495.48,1503.07,2525.0
2021-07-20 10:50:00,1502.02,1506.96,1502.01,1502.01,1300.0,1502.02,1506.96,1502.01,1502.01,1300.0
2021-07-20 11:00:00,1500.52,1502.5,1499.59,1502.5,600.0,1500.52,1502.5,1499.59,1502.5,600.0
2021-07-20 11:10:00,1507.67,1509.56,1507.13,1509.32,911.0,1507.67,1509.56,1507.13,1509.32,911.0
2021-07-20 11:20:00,1511.18,1512.14,1509.81,1511.0,1350.0,1511.18,1512.14,1509.81,1511.0,1350.0
2021-07-20 11:30:00,1512.92,1515.54,1512.92,1515.54,481.0,1512.92,1515.54,1512.92,1515.54,481.0
2021-07-20 11:40:00,1519.0,1524.36,1518.27,1519.54,3297.0,1519.0,1524.36,1518.27,1519.54,3297.0
2021-07-20 11:50:00,1520.81,1522.75,1519.38,1522.29,2073.0,1520.81,1522.75,1519.38,1522.29,2073.0
2021-07-20 12:00:00,1519.68,1528.05,1519.68,1525.64,6422.0,1519.68,1528.05,1519.68,1525.64,6422.0
2021-07-20 12:10:00,1526.59,1526.6,1524.92,1525.5,1150.0,1526.59,1526.6,1524.92,1525.5,1150.0
2021-07-20 12:20:00,1524.15,1524.35,1522.2,1523.71,1000.0,1524.15,1524.35,1522.2,1523.71,1000.0
2021-07-20 12:30:00,1523.52,1527.5,1523.52,1527.5,500.0,1523.52,1527.5,1523.52,1527.5,500.0
2021-07-20 12:40:00,1525.9,1531.48,1525.0,1529.99,1300.0,1525.9,1531.48,1525.0,1529.99,1300.0
2021-07-20 12:50:00,1528.34,1532.03,1528.34,1532.03,500.0,1528.34,1532.03,1528.34,1532.03,500.0
2021-07-20 13:00:00,1532.08,1532.08,1526.79,1527.78,910.0,1532.08,1532.08,1526.79,1527.78,910.0
2021-07-20 13:10:00,1529.26,1535.1,1529.26,1535.1,3136.0,1529.26,1535.1,1529.26,1535.1,3136.0
2021-07-20 13:20:00,1536.07,1536.18,1533.64,1535.32,4428.0,1536.07,1536.18,1533.64,1535.32,4428.0
2021-07-20 13:30:00,1535.48,1537.5,1533.85,1535.48,923.0,1535.48,1537.5,1533.85,1535.48,923.0
2021-07-20 13:40:00,1534.06,1536.73,1534.03,1536.3,5534.0,1534.06,1536.73,1534.03,1536.3,5534.0
2021-07-20 13:50:00,1536.57,1537.76,1535.32,1536.0,3800.0,1536.57,1537.76,1535.32,1536.0,3800.0
2021-07-20 14:00:00,1535.31,1538.99,1535.31,1538.81,4668.0,1535.31,1538.99,1535.31,1538.81,4668.0
2021-07-20 14:10:00,1540.0,1543.22,1540.0,1541.87,2850.0,1540.0,1543.22,1540.0,1541.87,2850.0
2021-07-20 14:20:00,1543.09,1545.74,1540.14,1545.06,3278.0,1543.09,1545.74,1540.14,1545.06,3278.0
2021-07-20 14:30:00,1546.57,1547.38,1541.82,1541.82,2000.0,1546.57,1547.38,1541.82,1541.82,2000.0
2021-07-20 14:40:00,1543.97,1547.37,1542.03,1546.06,1834.0,1543.97,1547.37,1542.03,1546.06,1834.0
2021-07-20 14:50:00,1547.38,1548.44,1545.21,1545.34,3096.0,1547.38,1548.44,1545.21,1545.34,3096.0
2021-07-20 15:00:00,1546.84,1550.44,1546.84,1550.44,650.0,1546.84,1550.44,1546.84,1550.44,650.0
2021-07-20 15:10:00,1550.5,1550.95,1548.24,1549.52,4259.0,1550.5,1550.95,1548.24,1549.52,4259.0
2021-07-20 15:20:00,1547.68,1550.1,1545.16,1550.0,2451.0,1547.68,1550.1,1545.16,1550.0,2451.0
2021-07-20 15:30:00,1549.94,1549.94,1545.96,1547.03,4738.0,1549.94,1549.94,1545.96,1547.03,4738.0
2021-07-20 15:40:00,1547.12,1551.78,1545.37,1551.05,5485.0,1547.12,1551.78,1545.37,1551.05,5485.0
2021-07-20 15:50:00,1552.49,1553.97,1540.79,1542.05,15160.0,1552.49,1553.97,1540.79,1542.05,15160.0
2021-07-21 09:30:00,1539.99,1540.71,1530.55,1537.14,4628.0,1539.99,1540.71,1530.55,1537.14,4628.0
2021-07-21 09:40:00,1535.5,1536.54,1528.4,1533.86,2000.0,1535.5,1536.54,1528.4,1533.86,2000.0
2021-07-21 09:50:00,1531.13,1540.0,1527.25,1538.73,5096.0,1531.13,1540.0,1527.25,1538.73,5096.0
2021-07-21 10:00:00,1535.66,1540.53,1531.64,1536.99,2161.0,1535.66,1540.53,1531.64,1536.99,2161.0
2021-07-21 10:10:00,1528.05,1533.09,1528.0,1533.09,2295.0,1528.05,1533.09,1528.0,1533.09,2295.0
2021-07-21 10:20:00,1536.73,1537.22,1533.2,1533.2,1386.0,1536.73,1537.22,1533.2,1533.2,1386.0
2021-07-21 10:30:00,1532.03,1534.58,1528.84,1530.52,1650.0,1532.03,1534.58,1528.84,1530.52,1650.0
2021-07-21 10:40:00,1529.46,1530.55,1527.31,1528.19,1441.0,1529.46,1530.55,1527.31,1528.19,1441.0
2021-07-21 10:50:00,1527.7,1529.93,1525.69,1527.5,950.0,1527.7,1529.93,1525.69,1527.5,950.0
2021-07-21 11:00:00,1528.0,1533.13,1528.0,1533.13,300.0,1528.0,1533.13,1528.0,1533.13,300.0
2021-07-21 11:10:00,1533.65,1536.25,1532.14,1532.14,2100.0,1533.65,1536.25,1532.14,1532.14,2100.0
2021-07-21 11:20:00,1532.97,1533.0,1532.97,1533.0,300.0,1532.97,1533.0,1532.97,1533.0,300.0
2021-07-21 11:30:00,1534.92,1535.13,1534.92,1535.13,300.0,1534.92,1535.13,1534.92,1535.13,300.0
2021-07-21 11:40:00,1535.75,1535.75,1535.74,1535.75,100.0,1535.75,1535.75,1535.74,1535.75,100.0
2021-07-21 11:50:00,1536.39,1536.39,1532.76,1535.3,1516.0,1536.39,1536.39,1532.76,1535.3,1516.0
2021-07-21 12:00:00,1536.03,1536.13,1535.11,1535.81,550.0,1536.03,1536.13,1535.11,1535.81,550.0
2021-07-21 12:10:00,1535.53,1538.62,1534.86,1538.62,875.0,1535.53,1538.62,1534.86,1538.62,875.0
2021-07-21 12:20:00,1539.49,1540.51,1536.83,1536.84,1315.0,1539.49,1540.51,1536.83,1536.84,1315.0
2021-07-21 12:30:00,1538.4,1540.58,1538.4,1538.91,500.0,1538.4,1540.58,1538.4,1538.91,500.0
2021-07-21 12:40:00,1537.46,1540.18,1536.88,1539.81,3366.0,1537.46,1540.18,1536.88,1539.81,3366.0
2021-07-21 12:50:00,1537.77,1537.77,1537.77,1537.77,100.0,1537.77,1537.77,1537.77,1537.77,100.0
2021-07-21 13:00:00,1537.75,1538.55,1537.75,1538.55,200.0,1537.75,1538.55,1537.75,1538.55,200.0
2021-07-21 13:10:00,1539.43,1541.92,1539.43,1541.77,608.0,1539.43,1541.92,1539.43,1541.77,608.0
2021-07-21 13:20:00,1542.56,1544.27,1542.56,1542.89,500.0,1542.56,1544.27,1542.56,1542.89,500.0
2021-07-21 13:30:00,1542.5,1543.5,1540.71,1542.84,1710.0,1542.5,1543.5,1540.71,1542.84,1710.0
2021-07-21 13:40:00,1543.95,1546.13,1543.95,1546.13,600.0,1543.95,1546.13,1543.95,1546.13,600.0
2021-07-21 13:50:00,1546.08,1547.15,1545.54,1547.15,400.0,1546.08,1547.15,1545.54,1547.15,400.0
2021-07-21 14:00:00,1546.71,1547.46,1546.17,1546.26,832.0,1546.71,1547.46,1546.17,1546.26,832.0
2021-07-21 14:10:00,1546.68,1547.35,1544.61,1544.61,500.0,1546.68,1547.35,1544.61,1544.61,500.0
2021-07-21 14:20:00,1545.22,1549.32,1545.0,1548.13,1726.0,1545.22,1549.32,1545.0,1548.13,1726.0
2021-07-21 14:30:00,1549.73,1550.24,1546.05,1546.05,1066.0,1549.73,1550.24,1546.05,1546.05,1066.0
2021-07-21 14:40:00,1547.97,1547.97,1546.0,1546.85,650.0,1547.97,1547.97,1546.0,1546.85,650.0
2021-07-21 14:50:00,1547.43,1548.29,1546.85,1547.43,1218.0,1547.43,1548.29,1546.85,1547.43,1218.0
2021-07-21 15:00:00,1547.65,1549.06,1547.31,1549.06,600.0,1547.65,1549.06,1547.31,1549.06,600.0
2021-07-21 15:10:00,1549.45,1551.26,1549.44,1551.26,700.0,1549.45,1551.26,1549.44,1551.26,700.0
2021-07-21 15:20:00,1552.28,1552.44,1551.34,1552.44,700.0,1552.28,1552.44,1551.34,1552.44,700.0
2021-07-21 15:30:00,1552.85,1552.97,1550.86,1552.97,4200.0,1552.85,1552.97,1550.86,1552.97,4200.0
2021-07-21 15:40:00,1552.31,1555.1,1548.64,1548.82,5128.0,1552.31,1555.1,1548.64,1548.82,5128.0
2021-07-21 15:50:00,1547.68,1549.99,1544.12,1549.99,8028.0,1547.68,1549.99,1544.12,1549.99,8028.0
2021-07-22 09:30:00,1559.35,1573.45,1556.64,1573.45,9440.0,1559.35,1573.45,1556.64,1573.45,9440.0
2021-07-22 09:40:00,1573.32,1584.24,1568.43,1570.42,10949.0,1573.32,1584.24,1568.43,1570.42,10949.0
2021-07-22 09:50:00,1570.82,1573.29,1567.9,1571.65,4463.0,1570.82,1573.29,1567.9,1571.65,4463.0
2021-07-22 10:00:00,1572.28,1577.56,1572.28,1575.69,3500.0,1572.28,1577.56,1572.28,1575.69,3500.0
2021-07-22 10:10:00,1574.58,1575.0,1569.07,1570.21,4300.0,1574.58,1575.0,1569.07,1570.21,4300.0
2021-07-22 10:20:00,1565.27,1571.83,1564.0,1571.83,1994.0,1565.27,1571.83,1564.0,1571.83,1994.0
2021-07-22 10:30:00,1570.04,1573.2,1570.02,1571.46,1600.0,1570.04,1573.2,1570.02,1571.46,1600.0
2021-07-22 10:40:00,1571.77,1572.36,1571.61,1572.36,1700.0,1571.77,1572.36,1571.61,1572.36,1700.0
2021-07-22 10:50:00,1573.4,1573.4,1570.44,1570.44,1148.0,1573.4,1573.4,1570.44,1570.44,1148.0
2021-07-22 11:00:00,1573.11,1575.0,1571.62,1572.73,1600.0,1573.11,1575.0,1571.62,1572.73,1600.0
2021-07-22 11:10:00,1571.69,1571.69,1570.0,1570.0,300.0,1571.69,1571.69,1570.0,1570.0,300.0
2021-07-22 11:20:00,1570.74,1571.22,1569.01,1571.22,1399.0,1570.74,1571.22,1569.01,1571.22,1399.0
2021-07-22 11:30:00,1572.31,1573.67,1571.42,1572.61,1700.0,1572.31,1573.67,1571.42,1572.61,1700.0
2021-07-22 11:40:00,1573.52,1576.02,1572.29,1576.02,3719.0,1573.52,1576.02,1572.29,1576.02,3719.0
2021-07-22 11:50:00,1577.0,1578.44,1576.93,1578.44,700.0,1577.0,1578.44,1576.93,1578.44,700.0
2021-07-22 12:00:00,1579.0,1579.0,1571.82,1571.83,3500.0,1579.0,1579.0,1571.82,1571.83,3500.0
2021-07-22 12:10:00,1573.22,1577.0,1573.22,1577.0,700.0,1573.22,1577.0,1573.22,1577.0,700.0
2021-07-22 12:20:00,1576.29,1577.51,1573.86,1575.65,1100.0,1576.29,1577.51,1573.86,1575.65,1100.0
2021-07-22 12:30:00,1575.94,1578.87,1575.94,1578.87,397.0,1575.94,1578.87,1575.94,1578.87,397.0
2021-07-22 12:40:00,1577.55,1577.55,1577.1,1577.1,200.0,1577.55,1577.55,1577.1,1577.1,200.0
2021-07-22 12:50:00,1578.75,1584.05,1578.35,1578.69,2991.0,1578.75,1584.05,1578.35,1578.69,2991.0
2021-07-22 13:00:00,1581.44,1592.0,1581.44,1588.86,6300.0,1581.44,1592.0,1581.44,1588.86,6300.0
2021-07-22 13:10:00,1591.66,1600.99,1591.66,1600.2,3094.0,1591.66,1600.99,1591.66,1600.2,3094.0
2021-07-22 13:20:00,1600.53,1601.98,1597.81,1600.99,2822.0,1600.53,1601.98,1597.81,1600.99,2822.0
2021-07-22 13:30:00,1601.67,1602.0,1598.68,1599.52,2060.0,1601.67,1602.0,1598.68,1599.52,2060.0
2021-07-22 13:40:00,1600.52,1600.52,1593.55,1593.94,10832.0,1600.52,1600.52,1593.55,1593.94,10832.0
2021-07-22 13:50:00,1594.0,1594.0,1593.83,1593.83,450.0,1594.0,1594.0,1593.83,1593.83,450.0
2021-07-22 14:00:00,1592.29,1592.29,1587.2,1590.45,3869.0,1592.29,1592.29,1587.2,1590.45,3869.0
2021-07-22 14:10:00,1591.75,1593.35,1591.74,1593.35,400.0,1591.75,1593.35,1591.74,1593.35,400.0
2021-07-22 14:20:00,1594.16,1594.16,1591.3,1591.3,400.0,1594.16,1594.16,1591.3,1591.3,400.0
2021-07-22 14:30:00,1591.67,1594.19,1589.82,1592.95,1800.0,1591.67,1594.19,1589.82,1592.95,1800.0
2021-07-22 14:40:00,1591.22,1593.18,1590.45,1590.45,521.0,1591.22,1593.18,1590.45,1590.45,521.0
2021-07-22 14:50:00,1590.66,1591.95,1589.52,1591.0,1600.0,1590.66,1591.95,1589.52,1591.0,1600.0
2021-07-22 15:00:00,1590.27,1591.1,1588.85,1590.14,1378.0,1590.27,1591.1,1588.85,1590.14,1378.0
2021-07-22 15:10:00,1590.24,1590.29,1589.78,1589.78,400.0,1590.24,1590.29,1589.78,1589.78,400.0
2021-07-22 15:20:00,1590.32,1592.7,1588.87,1590.96,2133.0,1590.32,1592.7,1588.87,1590.96,2133.0
2021-07-22 15:30:00,1589.68,1591.52,1589.59,1591.52,914.0,1589.68,1591.52,1589.59,1591.52,914.0
2021-07-22 15:40:00,1590.29,1592.42,1590.28,1591.2,2732.0,1590.29,1592.42,1590.28,1591.2,2732.0
2021-07-22 15:50:00,1591.27,1594.29,1590.55,1591.2,6083.0,1591.27,1594.29,1590.55,1591.2,6083.0
2021-07-23 09:30:00,1602.83,1609.19,1590.0,1596.42,16902.0,1602.83,1609.19,1590.0,1596.42,16902.0
2021-07-23 09:40:00,1592.56,1605.31,1592.03,1600.75,10681.0,1592.56,1605.31,1592.03,1600.75,10681.0
2021-07-23 09:50:00,1600.26,1602.1,1590.0,1597.27,14040.0,1600.26,1602.1,1590.0,1597.27,14040.0
2021-07-23 10:00:00,1596.59,1600.1,1592.13,1592.68,10525.0,1596.59,1600.1,1592.13,1592.68,10525.0
2021-07-23 10:10:00,1589.8,1591.8,1586.37,1590.03,7486.0,1589.8,1591.8,1586.37,1590.03,7486.0
2021-07-23 10:20:00,1590.92,1590.92,1586.55,1590.83,1500.0,1590.92,1590.92,1586.55,1590.83,1500.0
2021-07-23 10:30:00,1590.44,1592.22,1588.98,1590.64,2229.0,1590.44,1592.22,1588.98,1590.64,2229.0
2021-07-23 10:40:00,1590.93,1594.99,1590.92,1593.4,3667.0,1590.93,1594.99,1590.92,1593.4,3667.0
2021-07-23 10:50:00,1593.74,1598.65,1593.74,1598.65,1314.0,1593.74,1598.65,1593.74,1598.65,1314.0
2021-07-23 11:00:00,1598.0,1601.32,1597.99,1601.32,1200.0,1598.0,1601.32,1597.99,1601.32,1200.0
2021-07-23 11:10:00,1602.92,1606.92,1602.92,1606.92,1000.0,1602.92,1606.92,1602.92,1606.92,1000.0
2021-07-23 11:20:00,1606.48,1608.88,1606.4,1607.12,3150.0,1606.48,1608.88,1606.4,1607.12,3150.0
2021-07-23 11:30:00,1607.36,1607.61,1602.44,1603.21,10900.0,1607.36,1607.61,1602.44,1603.21,10900.0
2021-07-23 11:40:00,1605.01,1610.0,1604.94,1609.54,8222.0,1605.01,1610.0,1604.94,1609.54,8222.0
2021-07-23 11:50:00,1610.14,1611.48,1608.2,1609.29,7208.0,1610.14,1611.48,1608.2,1609.29,7208.0
2021-07-23 12:00:00,1611.12,1611.17,1609.33,1611.0,879.0,1611.12,1611.17,1609.33,1611.0,879.0
2021-07-23 12:10:00,1612.34,1612.34,1611.19,1611.36,700.0,1612.34,1612.34,1611.19,1611.36,700.0
2021-07-23 12:20:00,1613.26,1617.29,1613.26,1617.29,1600.0,1613.26,1617.29,1613.26,1617.29,1600.0
2021-07-23 12:30:00,1616.45,1617.25,1614.05,1614.05,533.0,1616.45,1617.25,1614.05,1614.05,533.0
2021-07-23 12:40:00,1616.59,1620.52,1616.06,1620.52,2076.0,1616.59,1620.52,1616.06,1620.52,2076.0
2021-07-23 12:50:00,1621.45,1621.7,1619.12,1620.05,3684.0,1621.45,1621.7,1619.12,1620.05,3684.0
2021-07-23 13:00:00,1620.52,1623.0,1618.51,1621.71,5167.0,1620.52,1623.0,1618.51,1621.71,5167.0
2021-07-23 13:10:00,1622.79,1624.97,1622.21,1624.8,4184.0,1622.79,1624.97,1622.21,1624.8,4184.0
2021-07-23 13:20:00,1624.53,1625.84,1624.53,1625.27,1225.0,1624.53,1625.84,1624.53,1625.27,1225.0
2021-07-23 13:30:00,1625.93,1626.05,1620.0,1620.0,3800.0,1625.93,1626.05,1620.0,1620.0,3800.0
2021-07-23 13:40:00,1620.49,1621.41,1617.96,1617.96,1900.0,1620.49,1621.41,1617.96,1617.96,1900.0
2021-07-23 13:50:00,1616.71,1616.71,1614.49,1615.06,1300.0,1616.71,1616.71,1614.49,1615.06,1300.0
2021-07-23 14:00:00,1614.95,1616.47,1612.36,1615.35,1000.0,1614.95,1616.47,1612.36,1615.35,1000.0
2021-07-23 14:10:00,1616.62,1619.12,1616.05,1619.12,600.0,1616.62,1619.12,1616.05,1619.12,600.0
2021-07-23 14:20:00,1618.71,1620.57,1618.71,1620.39,1400.0,1618.71,1620.57,1618.71,1620.39,1400.0
2021-07-23 14:30:00,1620.07,1620.07,1614.73,1616.0,3117.0,1620.07,1620.07,1614.73,1616.0,3117.0
2021-07-23 14:40:00,1616.0,1616.0,1614.5,1614.5,708.0,1616.0,1616.0,1614.5,1614.5,708.0
2021-07-23 14:50:00,1615.0,1615.0,1613.85,1614.49,638.0,1615.0,1615.0,1613.85,1614.49,638.0
2021-07-23 15:00:00,1613.66,1613.66,1607.44,1608.96,738.0,1613.66,1613.66,1607.44,1608.96,738.0
2021-07-23 15:10:00,1607.46,1607.7,1607.18,1607.31,400.0,1607.46,1607.7,1607.18,1607.31,400.0
2021-07-23 15:20:00,1607.76,1610.18,1607.76,1610.18,620.0,1607.76,1610.18,1607.76,1610.18,620.0
2021-07-23 15:30:00,1611.35,1616.59,1611.34,1615.58,2945.0,1611.35,1616.59,1611.34,1615.58,2945.0
2021-07-23 15:40:00,1616.43,1619.06,1614.57,1614.57,4642.0,1616.43,1619.06,1614.57,1614.57,4642.0
2021-07-23 15:50:00,1614.86,1616.57,1612.99,1615.95,14304.0,1614.86,1616.57,1612.99,1615.95,14304.0
2021-07-26 09:30:00,1610.0,1611.42,1594.83,1603.44,12657.0,1610.0,1611.42,1594.83,1603.44,12657.0
2021-07-26 09:40:00,1600.3,1611.56,1598.55,1611.55,1639.0,1600.3,1611.56,1598.55,1611.55,1639.0
2021-07-26 09:50:00,1612.27,1615.03,1608.67,1609.06,4463.0,1612.27,1615.03,1608.67,1609.06,4463.0
2021-07-26 10:00:00,1614.47,1618.88,1614.46,1615.46,3200.0,1614.47,1618.88,1614.46,1615.46,3200.0
2021-07-26 10:10:00,1618.14,1618.88,1610.13,1613.12,3965.0,1618.14,1618.88,1610.13,1613.12,3965.0
2021-07-26 10:20:00,1614.89,1614.9,1613.68,1613.69,200.0,1614.89,1614.9,1613.68,1613.69,200.0
2021-07-26 10:30:00,1611.83,1614.55,1609.01,1610.65,2010.0,1611.83,1614.55,1609.01,1610.65,2010.0
2021-07-26 10:40:00,1610.0,1610.87,1606.81,1610.27,5177.0,1610.0,1610.87,1606.81,1610.27,5177.0
2021-07-26 10:50:00,1610.84,1610.84,1606.28,1608.4,2209.0,1610.84,1610.84,1606.28,1608.4,2209.0
2021-07-26 11:00:00,1608.38,1608.69,1595.25,1595.25,3018.0,1608.38,1608.69,1595.25,1595.25,3018.0
2021-07-26 11:10:00,1600.0,1606.19,1596.0,1606.19,1212.0,1600.0,1606.19,1596.0,1606.19,1212.0
2021-07-26 11:20:00,1604.33,1604.33,1599.99,1601.54,812.0,1604.33,1604.33,1599.99,1601.54,812.0
2021-07-26 11:30:00,1606.94,1606.94,1601.26,1601.76,576.0,1606.94,1606.94,1601.26,1601.76,576.0
2021-07-26 11:40:00,1600.27,1601.33,1600.27,1601.33,200.0,1600.27,1601.33,1600.27,1601.33,200.0
2021-07-26 11:50:00,1600.79,1604.14,1600.79,1604.14,200.0,1600.79,1604.14,1600.79,1604.14,200.0
2021-07-26 12:00:00,1604.86,1604.86,1599.95,1600.12,610.0,1604.86,1604.86,1599.95,1600.12,610.0
2021-07-26 12:10:00,1600.73,1600.73,1596.76,1596.97,1562.0,1600.73,1600.73,1596.76,1596.97,1562.0
2021-07-26 12:20:00,1596.0,1596.0,1590.0,1595.59,1998.0,1596.0,1596.0,1590.0,1595.59,1998.0
2021-07-26 12:30:00,1594.0,1595.0,1591.21,1591.21,1150.0,1594.0,1595.0,1591.21,1591.21,1150.0
2021-07-26 12:40:00,1590.65,1592.95,1590.55,1590.55,400.0,1590.65,1592.95,1590.55,1590.55,400.0
2021-07-26 12:50:00,1590.5,1594.83,1590.0,1594.83,2023.0,1590.5,1594.83,1590.0,1594.83,2023.0
2021-07-26 13:00:00,1599.09,1600.11,1593.01,1593.01,2085.0,1599.09,1600.11,1593.01,1593.01,2085.0
2021-07-26 13:10:00,1595.8,1595.8,1594.59,1594.6,200.0,1595.8,1595.8,1594.59,1594.6,200.0
2021-07-26 13:20:00,1592.55,1599.5,1592.55,1599.5,4007.0,1592.55,1599.5,1592.55,1599.5,4007.0
2021-07-26 13:30:00,1598.49,1598.65,1598.49,1598.6,500.0,1598.49,1598.65,1598.49,1598.6,500.0
2021-07-26 13:40:00,1599.04,1599.04,1595.8,1598.78,510.0,1599.04,1599.04,1595.8,1598.78,510.0
2021-07-26 13:50:00,1593.98,1594.57,1591.37,1593.73,800.0,1593.98,1594.57,1591.37,1593.73,800.0
2021-07-26 14:00:00,1591.47,1591.47,1590.52,1590.52,300.0,1591.47,1591.47,1590.52,1590.52,300.0
2021-07-26 14:10:00,1592.64,1592.64,1589.2,1590.34,2352.0,1592.64,1592.64,1589.2,1590.34,2352.0
2021-07-26 14:20:00,1591.65,1591.65,1589.79,1591.05,600.0,1591.65,1591.65,1589.79,1591.05,600.0
2021-07-26 14:30:00,1589.45,1592.37,1589.45,1590.28,900.0,1589.45,1592.37,1589.45,1590.28,900.0
2021-07-26 14:40:00,1590.46,1590.46,1589.43,1590.36,605.0,1590.46,1590.46,1589.43,1590.36,605.0
2021-07-26 14:50:00,1589.68,1590.13,1587.34,1587.34,1100.0,1589.68,1590.13,1587.34,1587.34,1100.0
2021-07-26 15:00:00,1588.26,1588.26,1585.94,1585.94,200.0,1588.26,1588.26,1585.94,1585.94,200.0
2021-07-26 15:10:00,1585.36,1586.14,1582.26,1584.22,2164.0,1585.36,1586.14,1582.26,1584.22,2164.0
2021-07-26 15:20:00,1584.32,1585.0,1583.62,1585.0,2363.0,1584.32,1585.0,1583.62,1585.0,2363.0
2021-07-26 15:30:00,1581.93,1582.77,1581.93,1582.0,1793.0,1581.93,1582.77,1581.93,1582.0,1793.0
2021-07-26 15:40:00,1582.0,1585.89,1582.0,1585.0,4500.0,1582.0,1585.89,1582.0,1585.0,4500.0
2021-07-26 15:50:00,1584.75,1585.88,1581.98,1585.08,7484.0,1584.75,1585.88,1581.98,1585.08,7484.0
2021-07-27 09:30:00,1580.0,1585.85,1563.81,1585.85,17394.0,1580.0,1585.85,1563.81,1585.85,17394.0
2021-07-27 09:40:00,1581.41,1583.78,1573.87,1579.66,3570.0,1581.41,1583.78,1573.87,1579.66,3570.0
2021-07-27 09:50:00,1580.82,1581.4,1573.65,1573.65,1500.0,1580.82,1581.4,1573.65,1573.65,1500.0
2021-07-27 10:00:00,1566.04,1575.41,1566.04,1574.9,4092.0,1566.04,1575.41,1566.04,1574.9,4092.0
2021-07-27 10:10:00,1571.31,1576.82,1568.0,1575.62,6617.0,1571.31,1576.82,1568.0,1575.62,6617.0
2021-07-27 10:20:00,1576.76,1576.76,1571.28,1575.31,1700.0,1576.76,1576.76,1571.28,1575.31,1700.0
2021-07-27 10:30:00,1575.38,1575.38,1565.5,1565.5,4872.0,1575.38,1575.38,1565.5,1565.5,4872.0
2021-07-27 10:40:00,1564.47,1570.18,1561.43,1567.48,2820.0,1564.47,1570.18,1561.43,1567.48,2820.0
2021-07-27 10:50:00,1566.67,1567.0,1557.86,1558.45,8797.0,1566.67,1567.0,1557.86,1558.45,8797.0
2021-07-27 11:00:00,1558.59,1564.57,1553.77,1555.2,5000.0,1558.59,1564.57,1553.77,1555.2,5000.0
2021-07-27 11:10:00,1553.64,1559.03,1552.86,1553.43,6196.0,1553.64,1559.03,1552.86,1553.43,6196.0
2021-07-27 11:20:00,1552.25,1552.91,1550.0,1551.34,11337.0,1552.25,1552.91,1550.0,1551.34,11337.0
2021-07-27 11:30:00,1552.0,1552.81,1524.95,1526.09,11040.0,1552.0,1552.81,1524.95,1526.09,11040.0
2021-07-27 11:40:00,1531.72,1537.99,1526.44,1536.35,7889.0,1531.72,1537.99,1526.44,1536.35,7889.0
2021-07-27 11:50:00,1537.15,1542.81,1535.89,1541.82,10580.0,1537.15,1542.81,1535.89,1541.82,10580.0
2021-07-27 12:00:00,1540.25,1550.24,1538.59,1550.24,6601.0,1540.25,1550.24,1538.59,1550.24,6601.0
2021-07-27 12:10:00,1551.61,1559.33,1551.6,1553.33,3944.0,1551.61,1559.33,1551.6,1553.33,3944.0
2021-07-27 12:20:00,1553.41,1554.87,1550.0,1553.55,2215.0,1553.41,1554.87,1550.0,1553.55,2215.0
2021-07-27 12:30:00,1554.0,1555.19,1549.43,1551.99,2419.0,1554.0,1555.19,1549.43,1551.99,2419.0
2021-07-27 12:40:00,1552.2,1557.73,1552.2,1557.73,1000.0,1552.2,1557.73,1552.2,1557.73,1000.0
2021-07-27 12:50:00,1558.65,1558.65,1550.04,1553.87,2150.0,1558.65,1558.65,1550.04,1553.87,2150.0
2021-07-27 13:00:00,1553.63,1553.92,1548.23,1552.51,1741.0,1553.63,1553.92,1548.23,1552.51,1741.0
2021-07-27 13:10:00,1554.81,1554.85,1551.53,1554.37,1100.0,1554.81,1554.85,1551.53,1554.37,1100.0
2021-07-27 13:20:00,1553.6,1555.54,1548.23,1555.0,1700.0,1553.6,1555.54,1548.23,1555.0,1700.0
2021-07-27 13:30:00,1555.0,1557.72,1553.29,1557.71,1524.0,1555.0,1557.72,1553.29,1557.71,1524.0
2021-07-27 13:40:00,1559.53,1564.89,1559.52,1564.17,900.0,1559.53,1564.89,1559.52,1564.17,900.0
2021-07-27 13:50:00,1568.69,1570.13,1564.0,1564.66,2385.0,1568.69,1570.13,1564.0,1564.66,2385.0
2021-07-27 14:00:00,1564.63,1569.33,1562.02,1569.19,1978.0,1564.63,1569.33,1562.02,1569.19,1978.0
2021-07-27 14:10:00,1569.45,1574.38,1569.44,1574.22,1320.0,1569.45,1574.38,1569.44,1574.22,1320.0
2021-07-27 14:20:00,1574.1,1575.16,1571.57,1572.27,1000.0,1574.1,1575.16,1571.57,1572.27,1000.0
2021-07-27 14:30:00,1574.36,1576.69,1574.35,1574.8,1000.0,1574.36,1576.69,1574.35,1574.8,1000.0
2021-07-27 14:40:00,1573.39,1578.23,1571.04,1578.23,2123.0,1573.39,1578.23,1571.04,1578.23,2123.0
2021-07-27 14:50:00,1578.0,1581.07,1575.01,1579.98,1800.0,1578.0,1581.07,1575.01,1579.98,1800.0
2021-07-27 15:00:00,1581.31,1581.93,1577.94,1579.02,1963.0,1581.31,1581.93,1577.94,1579.02,1963.0
2021-07-27 15:10:00,1578.96,1578.96,1574.43,1576.74,1025.0,1578.96,1578.96,1574.43,1576.74,1025.0
2021-07-27 15:20:00,1577.02,1580.2,1576.76,1578.27,2708.0,1577.02,1580.2,1576.76,1578.27,2708.0
2021-07-27 15:30:00,1577.11,1577.59,1573.63,1575.25,2789.0,1577.11,1577.59,1573.63,1575.25,2789.0
2021-07-27 15:40:00,1576.0,1578.0,1573.96,1578.0,4100.0,1576.0,1578.0,1573.96,1578.0,4100.0
2021-07-27 15:50:00,1576.96,1580.25,1576.04,1578.53,5394.0,1576.96,1580.25,1576.04,1578.53,5394.0
2021-07-28 09:30:00,1587.28,1608.5,1587.28,1600.31,10597.0,1587.28,1608.5,1587.28,1600.31,10597.0
2021-07-28 09:40:00,1594.07,1597.07,1586.52,1595.36,5883.0,1594.07,1597.07,1586.52,1595.36,5883.0
2021-07-28 09:50:00,1597.13,1608.5,1597.13,1608.5,3285.0,1597.13,1608.5,1597.13,1608.5,3285.0
2021-07-28 10:00:00,1608.5,1617.86,1602.86,1617.86,4316.0,1608.5,1617.86,1602.86,1617.86,4316.0
2021-07-28 10:10:00,1616.9,1622.0,1613.03,1619.6,6061.0,1616.9,1622.0,1613.03,1619.6,6061.0
2021-07-28 10:20:00,1621.85,1621.85,1607.94,1610.61,2300.0,1621.85,1621.85,1607.94,1610.61,2300.0
2021-07-28 10:30:00,1616.99,1616.99,1609.38,1614.79,2689.0,1616.99,1616.99,1609.38,1614.79,2689.0
2021-07-28 10:40:00,1610.66,1614.94,1607.21,1614.53,3284.0,1610.66,1614.94,1607.21,1614.53,3284.0
2021-07-28 10:50:00,1615.59,1619.29,1612.8,1619.12,17347.0,1615.59,1619.29,1612.8,1619.12,17347.0
2021-07-28 11:00:00,1619.12,1627.99,1619.12,1625.01,2866.0,1619.12,1627.99,1619.12,1625.01,2866.0
2021-07-28 11:10:00,1626.68,1629.0,1623.6,1626.52,1600.0,1626.68,1629.0,1623.6,1626.52,1600.0
2021-07-28 11:20:00,1625.99,1625.99,1624.05,1624.05,200.0,1625.99,1625.99,1624.05,1624.05,200.0
2021-07-28 11:30:00,1622.21,1626.19,1620.97,1621.99,5335.0,1622.21,1626.19,1620.97,1621.99,5335.0
2021-07-28 11:40:00,1620.02,1621.57,1615.3,1615.3,2498.0,1620.02,1621.57,1615.3,1615.3,2498.0
2021-07-28 11:50:00,1616.0,1618.69,1613.49,1617.81,1404.0,1616.0,1618.69,1613.49,1617.81,1404.0
2021-07-28 12:00:00,1617.45,1619.69,1617.3,1619.69,1400.0,1617.45,1619.69,1617.3,1619.69,1400.0
2021-07-28 12:10:00,1619.79,1623.4,1619.02,1620.42,2249.0,1619.79,1623.4,1619.02,1620.42,2249.0
2021-07-28 12:20:00,1620.51,1622.89,1620.14,1622.26,1050.0,1620.51,1622.89,1620.14,1622.26,1050.0
2021-07-28 12:30:00,1624.19,1625.77,1624.19,1624.52,2149.0,1624.19,1625.77,1624.19,1624.52,2149.0
2021-07-28 12:40:00,1624.96,1626.3,1623.31,1626.3,3920.0,1624.96,1626.3,1623.31,1626.3,3920.0
2021-07-28 12:50:00,1623.96,1624.73,1622.96,1624.0,1139.0,1623.96,1624.73,1622.96,1624.0,1139.0
2021-07-28 13:00:00,1624.4,1631.29,1622.9,1624.01,5480.0,1624.4,1631.29,1622.9,1624.01,5480.0
2021-07-28 13:10:00,1622.25,1622.25,1620.36,1621.78,1500.0,1622.25,1622.25,1620.36,1621.78,1500.0
2021-07-28 13:20:00,1620.66,1622.98,1618.72,1621.83,3352.0,1620.66,1622.98,1618.72,1621.83,3352.0
2021-07-28 13:30:00,1621.44,1621.44,1618.85,1618.85,1220.0,1621.44,1621.44,1618.85,1618.85,1220.0
2021-07-28 13:40:00,1622.55,1622.88,1622.55,1622.88,200.0,1622.55,1622.88,1622.55,1622.88,200.0
2021-07-28 13:50:00,1623.01,1625.97,1620.93,1625.96,1833.0,1623.01,1625.97,1620.93,1625.96,1833.0
2021-07-28 14:00:00,1618.7,1633.43,1618.25,1625.0,8395.0,1618.7,1633.43,1618.25,1625.0,8395.0
2021-07-28 14:10:00,1625.5,1626.84,1621.99,1626.84,1619.0,1625.5,1626.84,1621.99,1626.84,1619.0
2021-07-28 14:20:00,1624.44,1624.96,1620.22,1623.1,2520.0,1624.44,1624.96,1620.22,1623.1,2520.0
2021-07-28 14:30:00,1621.79,1625.66,1619.26,1619.27,1400.0,1621.79,1625.66,1619.26,1619.27,1400.0
2021-07-28 14:40:00,1627.24,1631.06,1624.94,1630.64,2113.0,1627.24,1631.06,1624.94,1630.64,2113.0
2021-07-28 14:50:00,1630.62,1631.61,1627.65,1629.57,1532.0,1630.62,1631.61,1627.65,1629.57,1532.0
2021-07-28 15:00:00,1627.55,1630.0,1627.44,1629.3,3151.0,1627.55,1630.0,1627.44,1629.3,3151.0
2021-07-28 15:10:00,1630.57,1633.28,1629.52,1633.28,1400.0,1630.57,1633.28,1629.52,1633.28,1400.0
2021-07-28 15:20:00,1632.49,1638.0,1631.74,1638.0,4742.0,1632.49,1638.0,1631.74,1638.0,4742.0
2021-07-28 15:30:00,1638.85,1640.0,1635.3,1636.41,1400.0,1638.85,1640.0,1635.3,1636.41,1400.0
2021-07-28 15:40:00,1636.22,1637.0,1632.77,1636.08,5433.0,1636.22,1637.0,1632.77,1636.08,5433.0
2021-07-28 15:50:00,1637.5,1640.3,1635.55,1636.08,14764.0,1637.5,1640.3,1635.55,1636.08,14764.0
2021-07-29 09:30:00,1640.42,1651.8,1630.0,1647.63,11015.0,1640.42,1651.8,1630.0,1647.63,11015.0
2021-07-29 09:40:00,1649.55,1651.58,1640.7,1640.7,1270.0,1649.55,1651.58,1640.7,1640.7,1270.0
2021-07-29 09:50:00,1640.0,1640.0,1624.03,1624.85,3918.0,1640.0,1640.0,1624.03,1624.85,3918.0
2021-07-29 10:00:00,1625.0,1625.0,1610.0,1619.0,7077.0,1625.0,1625.0,1610.0,1619.0,7077.0
2021-07-29 10:10:00,1617.01,1626.31,1617.0,1621.95,1961.0,1617.01,1626.31,1617.0,1621.95,1961.0
2021-07-29 10:20:00,1623.21,1630.54,1617.16,1630.54,2601.0,1623.21,1630.54,1617.16,1630.54,2601.0
2021-07-29 10:30:00,1629.13,1629.13,1624.39,1624.39,1148.0,1629.13,1629.13,1624.39,1624.39,1148.0
2021-07-29 10:40:00,1628.29,1630.59,1623.2,1626.86,1800.0,1628.29,1630.59,1623.2,1626.86,1800.0
2021-07-29 10:50:00,1627.88,1629.42,1626.16,1626.44,900.0,1627.88,1629.42,1626.16,1626.44,900.0
2021-07-29 11:00:00,1629.28,1637.36,1629.28,1637.32,1400.0,1629.28,1637.36,1629.28,1637.32,1400.0
2021-07-29 11:10:00,1637.5,1645.95,1636.87,1641.28,2108.0,1637.5,1645.95,1636.87,1641.28,2108.0
2021-07-29 11:20:00,1637.84,1640.0,1637.49,1638.39,1388.0,1637.84,1640.0,1637.49,1638.39,1388.0
2021-07-29 11:30:00,1637.35,1639.93,1636.67,1637.22,1000.0,1637.35,1639.93,1636.67,1637.22,1000.0
2021-07-29 11:40:00,1638.07,1639.85,1636.2,1638.3,1626.0,1638.07,1639.85,1636.2,1638.3,1626.0
2021-07-29 11:50:00,1641.64,1642.17,1638.43,1639.25,700.0,1641.64,1642.17,1638.43,1639.25,700.0
2021-07-29 12:00:00,1640.5,1643.0,1638.85,1641.83,1300.0,1640.5,1643.0,1638.85,1641.83,1300.0
2021-07-29 12:10:00,1643.12,1645.0,1642.82,1645.0,800.0,1643.12,1645.0,1642.82,1645.0,800.0
2021-07-29 12:20:00,1647.0,1647.0,1643.18,1643.18,1074.0,1647.0,1647.0,1643.18,1643.18,1074.0
2021-07-29 12:30:00,1643.68,1643.68,1639.33,1641.39,1300.0,1643.68,1643.68,1639.33,1641.39,1300.0
2021-07-29 12:40:00,1637.01,1641.97,1636.21,1641.97,800.0,1637.01,1641.97,1636.21,1641.97,800.0
2021-07-29 12:50:00,1640.41,1640.41,1637.95,1637.96,760.0,1640.41,1640.41,1637.95,1637.96,760.0
2021-07-29 13:00:00,1640.32,1640.43,1636.62,1640.1,3058.0,1640.32,1640.43,1636.62,1640.1,3058.0
2021-07-29 13:10:00,1639.05,1639.05,1636.18,1639.04,2524.0,1639.05,1639.05,1636.18,1639.04,2524.0
2021-07-29 13:20:00,1638.8,1640.65,1638.8,1640.65,400.0,1638.8,1640.65,1638.8,1640.65,400.0
2021-07-29 13:30:00,1641.62,1642.72,1641.41,1641.41,700.0,1641.62,1642.72,1641.41,1641.41,700.0
2021-07-29 13:40:00,1639.6,1641.67,1639.6,1641.67,200.0,1639.6,1641.67,1639.6,1641.67,200.0
2021-07-29 13:50:00,1641.01,1644.8,1640.8,1642.23,3383.0,1641.01,1644.8,1640.8,1642.23,3383.0
2021-07-29 14:00:00,1644.35,1644.35,1640.51,1640.51,1110.0,1644.35,1644.35,1640.51,1640.51,1110.0
2021-07-29 14:10:00,1641.66,1642.08,1640.74,1640.74,600.0,1641.66,1642.08,1640.74,1640.74,600.0
2021-07-29 14:20:00,1640.6,1640.76,1638.54,1638.54,1100.0,1640.6,1640.76,1638.54,1638.54,1100.0
2021-07-29 14:30:00,1641.12,1641.12,1638.21,1638.21,1300.0,1641.12,1641.12,1638.21,1638.21,1300.0
2021-07-29 14:40:00,1637.38,1642.08,1637.38,1640.97,1235.0,1637.38,1642.08,1637.38,1640.97,1235.0
2021-07-29 14:50:00,1641.07,1641.07,1637.9,1638.0,900.0,1641.07,1641.07,1637.9,1638.0,900.0
2021-07-29 15:00:00,1638.78,1639.95,1638.18,1638.32,1020.0,1638.78,1639.95,1638.18,1638.32,1020.0
2021-07-29 15:10:00,1637.62,1639.09,1636.6,1636.6,2125.0,1637.62,1639.09,1636.6,1636.6,2125.0
2021-07-29 15:20:00,1637.79,1641.61,1636.91,1636.91,1439.0,1637.79,1641.61,1636.91,1636.91,1439.0
2021-07-29 15:30:00,1639.05,1641.88,1636.43,1641.87,2268.0,1639.05,1641.88,1636.43,1641.87,2268.0
2021-07-29 15:40:00,1640.41,1641.62,1637.15,1637.15,1900.0,1640.41,1641.62,1637.15,1637.15,1900.0
2021-07-29 15:50:00,1636.34,1641.47,1636.34,1640.3,7940.0,1636.34,1641.47,1636.34,1640.3,7940.0
2021-07-30 09:30:00,1609.07,1618.0,1601.16,1606.1,17813.0,1609.07,1618.0,1601.16,1606.1,17813.0
2021-07-30 09:40:00,1604.0,1609.64,1590.0,1596.95,10856.0,1604.0,1609.64,1590.0,1596.95,10856.0
2021-07-30 09:50:00,1591.93,1600.0,1591.0,1595.36,10787.0,1591.93,1600.0,1591.0,1595.36,10787.0
2021-07-30 10:00:00,1599.65,1602.49,1598.19,1598.19,3501.0,1599.65,1602.49,1598.19,1598.19,3501.0
2021-07-30 10:10:00,1595.5,1596.62,1586.0,1586.43,3985.0,1595.5,1596.62,1586.0,1586.43,3985.0
2021-07-30 10:20:00,1587.8,1590.51,1583.32,1587.32,12116.0,1587.8,1590.51,1583.32,1587.32,12116.0
2021-07-30 10:30:00,1585.34,1585.34,1574.68,1574.69,6195.0,1585.34,1585.34,1574.68,1574.69,6195.0
2021-07-30 10:40:00,1574.68,1578.05,1566.23,1569.07,4795.0,1574.68,1578.05,1566.23,1569.07,4795.0
2021-07-30 10:50:00,1569.0,1569.0,1561.0,1565.98,8078.0,1569.0,1569.0,1561.0,1565.98,8078.0
2021-07-30 11:00:00,1565.28,1567.96,1558.21,1560.73,15410.0,1565.28,1567.96,1558.21,1560.73,15410.0
2021-07-30 11:10:00,1561.31,1561.33,1555.02,1555.15,4111.0,1561.31,1561.33,1555.02,1555.15,4111.0
2021-07-30 11:20:00,1558.82,1564.87,1558.78,1562.74,1522.0,1558.82,1564.87,1558.78,1562.74,1522.0
2021-07-30 11:30:00,1569.43,1569.79,1567.34,1568.57,1784.0,1569.43,1569.79,1567.34,1568.57,1784.0
2021-07-30 11:40:00,1568.13,1570.34,1566.6,1568.02,1200.0,1568.13,1570.34,1566.6,1568.02,1200.0
2021-07-30 11:50:00,1568.95,1572.0,1568.95,1569.98,656.0,1568.95,1572.0,1568.95,1569.98,656.0
2021-07-30 12:00:00,1569.72,1572.09,1569.19,1569.19,4823.0,1569.72,1572.09,1569.19,1569.19,4823.0
2021-07-30 12:10:00,1573.9,1573.9,1573.52,1573.89,300.0,1573.9,1573.9,1573.52,1573.89,300.0
2021-07-30 12:20:00,1576.27,1578.43,1575.0,1575.77,3168.0,1576.27,1578.43,1575.0,1575.77,3168.0
2021-07-30 12:30:00,1573.65,1575.15,1573.49,1573.51,1400.0,1573.65,1575.15,1573.49,1573.51,1400.0
2021-07-30 12:40:00,1575.52,1575.52,1574.61,1574.61,200.0,1575.52,1575.52,1574.61,1574.61,200.0
2021-07-30 12:50:00,1576.05,1576.83,1575.21,1576.83,600.0,1576.05,1576.83,1575.21,1576.83,600.0
2021-07-30 13:00:00,1574.78,1577.09,1572.66,1573.7,2120.0,1574.78,1577.09,1572.66,1573.7,2120.0
2021-07-30 13:10:00,1572.56,1577.53,1571.79,1577.53,3372.0,1572.56,1577.53,1571.79,1577.53,3372.0
2021-07-30 13:20:00,1572.99,1575.36,1572.98,1575.25,684.0,1572.99,1575.36,1572.98,1575.25,684.0
2021-07-30 13:30:00,1575.89,1576.75,1573.36,1576.0,1755.0,1575.89,1576.75,1573.36,1576.0,1755.0
2021-07-30 13:40:00,1576.18,1576.18,1573.37,1573.38,631.0,1576.18,1576.18,1573.37,1573.38,631.0
2021-07-30 13:50:00,1574.77,1574.77,1572.96,1574.34,1000.0,1574.77,1574.77,1572.96,1574.34,1000.0
2021-07-30 14:00:00,1572.44,1572.44,1567.44,1568.84,1918.0,1572.44,1572.44,1567.44,1568.84,1918.0
2021-07-30 14:10:00,1568.25,1569.35,1566.6,1566.91,2273.0,1568.25,1569.35,1566.6,1566.91,2273.0
2021-07-30 14:20:00,1567.37,1567.37,1563.05,1563.81,1400.0,1567.37,1567.37,1563.05,1563.81,1400.0
2021-07-30 14:30:00,1562.27,1564.22,1558.6,1560.0,5010.0,1562.27,1564.22,1558.6,1560.0,5010.0
2021-07-30 14:40:00,1561.1,1563.81,1560.27,1561.87,2193.0,1561.1,1563.81,1560.27,1561.87,2193.0
2021-07-30 14:50:00,1560.5,1562.93,1560.5,1561.62,550.0,1560.5,1562.93,1560.5,1561.62,550.0
2021-07-30 15:00:00,1562.3,1565.0,1562.3,1563.93,814.0,1562.3,1565.0,1562.3,1563.93,814.0
2021-07-30 15:10:00,1562.72,1563.0,1560.27,1561.64,2285.0,1562.72,1563.0,1560.27,1561.64,2285.0
2021-07-30 15:20:00,1560.28,1562.6,1559.25,1561.6,4459.0,1560.28,1562.6,1559.25,1561.6,4459.0
2021-07-30 15:30:00,1562.76,1565.51,1562.62,1562.87,2713.0,1562.76,1565.51,1562.62,1562.87,2713.0
2021-07-30 15:40:00,1563.58,1568.15,1562.23,1564.58,4133.0,1563.58,1568.15,1562.23,1564.58,4133.0
2021-07-30 15:50:00,1565.87,1570.89,1565.76,1569.72,10633.0,1565.87,1570.89,1565.76,1569.72,10633.0
2021-08-02 09:30:00,1587.91,1600.0,1567.39,1567.39,13446.0,1587.91,1600.0,1567.39,1567.39,13446.0
2021-08-02 09:40:00,1565.0,1566.93,1552.0,1553.77,6567.0,1565.0,1566.93,1552.0,1553.77,6567.0
2021-08-02 09:50:00,1553.78,1563.19,1539.74,1561.7,8926.0,1553.78,1563.19,1539.74,1561.7,8926.0
2021-08-02 10:00:00,1576.78,1576.78,1562.86,1569.99,2941.0,1576.78,1576.78,1562.86,1569.99,2941.0
2021-08-02 10:10:00,1566.27,1577.99,1566.2,1571.56,2526.0,1566.27,1577.99,1566.2,1571.56,2526.0
2021-08-02 10:20:00,1569.9,1576.61,1569.9,1574.73,2020.0,1569.9,1576.61,1569.9,1574.73,2020.0
2021-08-02 10:30:00,1576.68,1578.17,1573.44,1575.46,1799.0,1576.68,1578.17,1573.44,1575.46,1799.0
2021-08-02 10:40:00,1577.13,1585.35,1574.25,1585.27,4644.0,1577.13,1585.35,1574.25,1585.27,4644.0
2021-08-02 10:50:00,1585.84,1595.0,1585.31,1593.22,6222.0,1585.84,1595.0,1585.31,1593.22,6222.0
2021-08-02 11:00:00,1595.27,1597.0,1591.2,1592.97,3612.0,1595.27,1597.0,1591.2,1592.97,3612.0
2021-08-02 11:10:00,1592.85,1596.85,1591.97,1593.39,1814.0,1592.85,1596.85,1591.97,1593.39,1814.0
2021-08-02 11:20:00,1593.5,1593.5,1587.66,1592.5,4401.0,1593.5,1593.5,1587.66,1592.5,4401.0
2021-08-02 11:30:00,1594.76,1600.0,1593.95,1596.2,2498.0,1594.76,1600.0,1593.95,1596.2,2498.0
2021-08-02 11:40:00,1597.44,1599.47,1595.25,1598.02,5122.0,1597.44,1599.47,1595.25,1598.02,5122.0
2021-08-02 11:50:00,1598.52,1598.52,1590.51,1590.52,2538.0,1598.52,1598.52,1590.51,1590.52,2538.0
2021-08-02 12:00:00,1589.96,1591.05,1580.01,1580.01,3800.0,1589.96,1591.05,1580.01,1580.01,3800.0
2021-08-02 12:10:00,1582.49,1592.0,1582.49,1592.0,800.0,1582.49,1592.0,1582.49,1592.0,800.0
2021-08-02 12:20:00,1593.25,1597.6,1593.25,1594.76,1210.0,1593.25,1597.6,1593.25,1594.76,1210.0
2021-08-02 12:30:00,1595.5,1595.5,1591.42,1595.01,1300.0,1595.5,1595.5,1591.42,1595.01,1300.0
2021-08-02 12:40:00,1596.77,1599.0,1596.39,1599.0,1727.0,1596.77,1599.0,1596.39,1599.0,1727.0
2021-08-02 12:50:00,1599.59,1600.79,1595.82,1600.17,4325.0,1599.59,1600.79,1595.82,1600.17,4325.0
2021-08-02 13:00:00,1598.25,1599.56,1597.46,1598.77,1100.0,1598.25,1599.56,1597.46,1598.77,1100.0
2021-08-02 13:10:00,1599.66,1601.48,1597.09,1597.38,1920.0,1599.66,1601.48,1597.09,1597.38,1920.0
2021-08-02 13:20:00,1597.56,1598.65,1595.52,1597.46,2000.0,1597.56,1598.65,1595.52,1597.46,2000.0
2021-08-02 13:30:00,1599.51,1600.26,1596.05,1597.53,2300.0,1599.51,1600.26,1596.05,1597.53,2300.0
2021-08-02 13:40:00,1597.62,1598.38,1595.25,1596.41,800.0,1597.62,1598.38,1595.25,1596.41,800.0
2021-08-02 13:50:00,1597.47,1599.1,1595.17,1598.51,1450.0,1597.47,1599.1,1595.17,1598.51,1450.0
2021-08-02 14:00:00,1597.06,1598.24,1595.15,1598.1,2600.0,1597.06,1598.24,1595.15,1598.1,2600.0
2021-08-02 14:10:00,1594.82,1594.85,1589.97,1592.5,1910.0,1594.82,1594.85,1589.97,1592.5,1910.0
2021-08-02 14:20:00,1592.0,1592.0,1588.35,1589.39,1800.0,1592.0,1592.0,1588.35,1589.39,1800.0
2021-08-02 14:30:00,1590.0,1593.95,1588.4,1593.95,904.0,1590.0,1593.95,1588.4,1593.95,904.0
2021-08-02 14:40:00,1592.01,1595.39,1589.8,1589.8,7408.0,1592.01,1595.39,1589.8,1589.8,7408.0
2021-08-02 14:50:00,1589.93,1593.27,1587.46,1587.48,2852.0,1589.93,1593.27,1587.46,1587.48,2852.0
2021-08-02 15:00:00,1587.25,1589.06,1585.07,1586.0,3800.0,1587.25,1589.06,1585.07,1586.0,3800.0
2021-08-02 15:10:00,1586.54,1586.54,1583.88,1584.91,2443.0,1586.54,1586.54,1583.88,1584.91,2443.0
2021-08-02 15:20:00,1583.69,1585.62,1578.42,1578.75,4720.0,1583.69,1585.62,1578.42,1578.75,4720.0
2021-08-02 15:30:00,1578.56,1580.8,1577.9,1580.8,4486.0,1578.56,1580.8,1577.9,1580.8,4486.0
2021-08-02 15:40:00,1578.45,1578.45,1572.4,1572.4,4203.0,1578.45,1578.45,1572.4,1572.4,4203.0
2021-08-02 15:50:00,1573.55,1578.58,1572.17,1577.47,12572.0,1573.55,1578.58,1572.17,1577.47,12572.0
2021-08-03 09:30:00,1581.7,1592.36,1576.53,1590.76,10017.0,1581.7,1592.36,1576.53,1590.76,10017.0
2021-08-03 09:40:00,1591.6,1592.97,1584.52,1586.92,3120.0,1591.6,1592.97,1584.52,1586.92,3120.0
2021-08-03 09:50:00,1577.0,1577.28,1565.68,1570.99,4348.0,1577.0,1577.28,1565.68,1570.99,4348.0
2021-08-03 10:00:00,1569.28,1569.98,1542.9,1542.9,8054.0,1569.28,1569.98,1542.9,1542.9,8054.0
2021-08-03 10:10:00,1547.08,1553.37,1545.33,1550.02,2985.0,1547.08,1553.37,1545.33,1550.02,2985.0
2021-08-03 10:20:00,1553.51,1562.1,1553.41,1559.28,2013.0,1553.51,1562.1,1553.41,1559.28,2013.0
2021-08-03 10:30:00,1559.03,1559.03,1550.34,1552.97,1982.0,1559.03,1559.03,1550.34,1552.97,1982.0
2021-08-03 10:40:00,1558.8,1559.55,1553.06,1559.55,2018.0,1558.8,1559.55,1553.06,1559.55,2018.0
2021-08-03 10:50:00,1563.37,1563.37,1559.42,1560.5,500.0,1563.37,1563.37,1559.42,1560.5,500.0
2021-08-03 11:00:00,1562.35,1562.35,1554.25,1557.98,1969.0,1562.35,1562.35,1554.25,1557.98,1969.0
2021-08-03 11:10:00,1557.4,1557.41,1551.25,1551.25,4310.0,1557.4,1557.41,1551.25,1551.25,4310.0
2021-08-03 11:20:00,1553.54,1553.54,1546.86,1550.75,1500.0,1553.54,1553.54,1546.86,1550.75,1500.0
2021-08-03 11:30:00,1552.38,1552.44,1552.38,1552.44,300.0,1552.38,1552.44,1552.38,1552.44,300.0
2021-08-03 11:40:00,1553.22,1566.19,1553.22,1566.19,900.0,1553.22,1566.19,1553.22,1566.19,900.0
2021-08-03 11:50:00,1566.65,1571.88,1566.41,1571.88,1853.0,1566.65,1571.88,1566.41,1571.88,1853.0
2021-08-03 12:00:00,1570.65,1572.11,1566.48,1572.11,3500.0,1570.65,1572.11,1566.48,1572.11,3500.0
2021-08-03 12:10:00,1570.91,1571.69,1570.02,1570.9,1869.0,1570.91,1571.69,1570.02,1570.9,1869.0
2021-08-03 12:20:00,1570.03,1570.03,1567.76,1567.76,400.0,1570.03,1570.03,1567.76,1567.76,400.0
2021-08-03 12:30:00,1570.04,1573.06,1570.03,1573.06,300.0,1570.04,1573.06,1570.03,1573.06,300.0
2021-08-03 12:40:00,1570.28,1570.28,1567.73,1568.87,417.0,1570.28,1570.28,1567.73,1568.87,417.0
2021-08-03 12:50:00,1569.85,1570.5,1568.6,1570.5,400.0,1569.85,1570.5,1568.6,1570.5,400.0
2021-08-03 13:00:00,1573.05,1573.05,1569.75,1569.75,500.0,1573.05,1573.05,1569.75,1569.75,500.0
2021-08-03 13:10:00,1568.01,1568.01,1564.0,1564.0,460.0,1568.01,1568.01,1564.0,1564.0,460.0
2021-08-03 13:20:00,1562.65,1565.35,1560.0,1563.46,3209.0,1562.65,1565.35,1560.0,1563.46,3209.0
2021-08-03 13:30:00,1567.12,1567.57,1564.11,1565.5,752.0,1567.12,1567.57,1564.11,1565.5,752.0
2021-08-03 13:40:00,1564.53,1564.53,1561.9,1561.93,400.0,1564.53,1564.53,1561.9,1561.93,400.0
2021-08-03 13:50:00,1563.56,1563.56,1561.78,1563.56,300.0,1563.56,1563.56,1561.78,1563.56,300.0
2021-08-03 14:00:00,1563.23,1563.23,1556.92,1558.59,1600.0,1563.23,1563.23,1556.92,1558.59,1600.0
2021-08-03 14:10:00,1559.21,1564.14,1559.2,1564.14,912.0,1559.21,1564.14,1559.2,1564.14,912.0
2021-08-03 14:20:00,1561.73,1564.67,1559.85,1563.37,1250.0,1561.73,1564.67,1559.85,1563.37,1250.0
2021-08-03 14:30:00,1562.65,1563.54,1560.59,1563.54,1376.0,1562.65,1563.54,1560.59,1563.54,1376.0
2021-08-03 14:40:00,1564.07,1564.21,1562.16,1562.16,800.0,1564.07,1564.21,1562.16,1562.16,800.0
2021-08-03 14:50:00,1564.18,1564.18,1562.38,1562.38,539.0,1564.18,1564.18,1562.38,1562.38,539.0
2021-08-03 15:00:00,1563.62,1564.95,1562.45,1564.87,1100.0,1563.62,1564.95,1562.45,1564.87,1100.0
2021-08-03 15:10:00,1563.72,1564.6,1563.33,1564.6,1100.0,1563.72,1564.6,1563.33,1564.6,1100.0
2021-08-03 15:20:00,1563.34,1566.26,1563.34,1566.26,530.0,1563.34,1566.26,1563.34,1566.26,530.0
2021-08-03 15:30:00,1566.1,1568.49,1566.1,1568.0,1623.0,1566.1,1568.49,1566.1,1568.0,1623.0
2021-08-03 15:40:00,1567.0,1572.77,1567.0,1570.67,2990.0,1567.0,1572.77,1567.0,1570.67,2990.0
2021-08-03 15:50:00,1572.85,1579.41,1572.33,1575.7,7764.0,1572.85,1579.41,1572.33,1575.7,7764.0
2021-08-04 09:30:00,1568.0,1580.4,1568.0,1572.95,5382.0,1568.0,1580.4,1568.0,1572.95,5382.0
2021-08-04 09:40:00,1575.55,1580.29,1575.55,1578.18,900.0,1575.55,1580.29,1575.55,1578.18,900.0
2021-08-04 09:50:00,1577.77,1585.0,1573.0,1581.9,2400.0,1577.77,1585.0,1573.0,1581.9,2400.0
2021-08-04 10:00:00,1585.0,1587.5,1572.38,1572.38,2383.0,1585.0,1587.5,1572.38,1572.38,2383.0
2021-08-04 10:10:00,1572.38,1574.54,1567.31,1571.56,1476.0,1572.38,1574.54,1567.31,1571.56,1476.0
2021-08-04 10:20:00,1571.01,1573.1,1566.0,1573.1,1870.0,1571.01,1573.1,1566.0,1573.1,1870.0
2021-08-04 10:30:00,1565.99,1569.6,1560.51,1562.7,1520.0,1565.99,1569.6,1560.51,1562.7,1520.0
2021-08-04 10:40:00,1560.91,1566.05,1559.48,1560.82,2400.0,1560.91,1566.05,1559.48,1560.82,2400.0
2021-08-04 10:50:00,1558.9,1562.39,1557.56,1560.01,2262.0,1558.9,1562.39,1557.56,1560.01,2262.0
2021-08-04 11:00:00,1560.45,1567.27,1560.45,1567.27,1764.0,1560.45,1567.27,1560.45,1567.27,1764.0
2021-08-04 11:10:00,1565.73,1569.13,1565.73,1569.13,400.0,1565.73,1569.13,1565.73,1569.13,400.0
2021-08-04 11:20:00,1565.83,1571.55,1563.89,1571.51,5537.0,1565.83,1571.55,1563.89,1571.51,5537.0
2021-08-04 11:30:00,1570.54,1571.98,1562.64,1563.52,2400.0,1570.54,1571.98,1562.64,1563.52,2400.0
2021-08-04 11:40:00,1565.08,1565.08,1558.15,1563.09,800.0,1565.08,1565.08,1558.15,1563.09,800.0
2021-08-04 11:50:00,1564.1,1564.25,1559.01,1559.11,902.0,1564.1,1564.25,1559.01,1559.11,902.0
2021-08-04 12:00:00,1559.83,1560.66,1553.43,1556.6,2766.0,1559.83,1560.66,1553.43,1556.6,2766.0
2021-08-04 12:10:00,1554.96,1559.04,1553.74,1554.69,6199.0,1554.96,1559.04,1553.74,1554.69,6199.0
2021-08-04 12:20:00,1555.13,1558.81,1553.27,1558.81,1000.0,1555.13,1558.81,1553.27,1558.81,1000.0
2021-08-04 12:30:00,1558.41,1559.09,1556.41,1557.52,2030.0,1558.41,1559.09,1556.41,1557.52,2030.0
2021-08-04 12:40:00,1558.77,1560.04,1556.34,1557.3,1600.0,1558.77,1560.04,1556.34,1557.3,1600.0
2021-08-04 12:50:00,1560.23,1562.28,1559.98,1562.28,503.0,1560.23,1562.28,1559.98,1562.28,503.0
2021-08-04 13:00:00,1562.33,1565.95,1562.33,1563.4,600.0,1562.33,1565.95,1562.33,1563.4,600.0
2021-08-04 13:10:00,1564.54,1567.5,1564.54,1565.37,2416.0,1564.54,1567.5,1564.54,1565.37,2416.0
2021-08-04 13:20:00,1568.68,1570.5,1565.86,1565.86,1388.0,1568.68,1570.5,1565.86,1565.86,1388.0
2021-08-04 13:30:00,1569.0,1569.0,1564.37,1564.37,1152.0,1569.0,1569.0,1564.37,1564.37,1152.0
2021-08-04 13:40:00,1562.32,1564.93,1562.14,1564.93,900.0,1562.32,1564.93,1562.14,1564.93,900.0
2021-08-04 13:50:00,1564.4,1565.94,1563.06,1565.94,1100.0,1564.4,1565.94,1563.06,1565.94,1100.0
2021-08-04 14:00:00,1561.83,1564.84,1561.83,1563.87,900.0,1561.83,1564.84,1561.83,1563.87,900.0
2021-08-04 14:10:00,1564.07,1566.15,1564.06,1566.15,300.0,1564.07,1566.15,1564.06,1566.15,300.0
2021-08-04 14:20:00,1567.04,1569.82,1564.09,1567.29,3200.0,1567.04,1569.82,1564.09,1567.29,3200.0
2021-08-04 14:30:00,1568.29,1570.34,1565.38,1568.37,3164.0,1568.29,1570.34,1565.38,1568.37,3164.0
2021-08-04 14:40:00,1569.59,1569.59,1567.06,1567.06,755.0,1569.59,1569.59,1567.06,1567.06,755.0
2021-08-04 14:50:00,1566.93,1566.96,1563.45,1564.7,1100.0,1566.93,1566.96,1563.45,1564.7,1100.0
2021-08-04 15:00:00,1565.4,1566.01,1564.85,1565.51,600.0,1565.4,1566.01,1564.85,1565.51,600.0
2021-08-04 15:10:00,1565.51,1567.0,1565.0,1565.77,1800.0,1565.51,1567.0,1565.0,1565.77,1800.0
2021-08-04 15:20:00,1566.82,1569.47,1564.44,1569.47,1367.0,1566.82,1569.47,1564.44,1569.47,1367.0
2021-08-04 15:30:00,1568.99,1574.1,1567.61,1573.15,4023.0,1568.99,1574.1,1567.61,1573.15,4023.0
2021-08-04 15:40:00,1573.13,1573.15,1570.15,1570.97,2908.0,1573.13,1573.15,1570.15,1570.97,2908.0
2021-08-04 15:50:00,1572.5,1575.0,1567.02,1567.02,12937.0,1572.5,1575.0,1567.02,1567.02,12937.0
2021-08-05 09:30:00,1674.12,1790.0,1674.12,1760.0,98495.0,1674.12,1790.0,1674.12,1760.0,98495.0
2021-08-05 09:40:00,1764.4,1786.0,1753.24,1779.19,43319.0,1764.4,1786.0,1753.24,1779.19,43319.0
2021-08-05 09:50:00,1779.19,1796.54,1767.77,1796.14,32884.0,1779.19,1796.54,1767.77,1796.14,32884.0
2021-08-05 10:00:00,1796.14,1796.14,1751.82,1759.86,28840.0,1796.14,1796.14,1751.82,1759.86,28840.0
2021-08-05 10:10:00,1763.73,1765.32,1741.51,1755.0,26422.0,1763.73,1765.32,1741.51,1755.0,26422.0
2021-08-05 10:20:00,1758.77,1760.0,1744.13,1756.8,15015.0,1758.77,1760.0,1744.13,1756.8,15015.0
2021-08-05 10:30:00,1756.3,1766.95,1756.3,1760.5,11285.0,1756.3,1766.95,1756.3,1760.5,11285.0
2021-08-05 10:40:00,1761.4,1775.14,1758.15,1775.14,10083.0,1761.4,1775.14,1758.15,1775.14,10083.0
2021-08-05 10:50:00,1775.18,1776.0,1770.12,1772.63,5730.0,1775.18,1776.0,1770.12,1772.63,5730.0
2021-08-05 11:00:00,1772.07,1774.81,1759.0,1771.44,14770.0,1772.07,1774.81,1759.0,1771.44,14770.0
2021-08-05 11:10:00,1772.03,1773.96,1764.39,1764.39,5145.0,1772.03,1773.96,1764.39,1764.39,5145.0
2021-08-05 11:20:00,1768.05,1779.11,1766.41,1778.05,8135.0,1768.05,1779.11,1766.41,1778.05,8135.0
2021-08-05 11:30:00,1780.0,1785.68,1777.11,1783.15,4406.0,1780.0,1785.68,1777.11,1783.15,4406.0
2021-08-05 11:40:00,1780.34,1781.81,1771.77,1775.18,5282.0,1780.34,1781.81,1771.77,1775.18,5282.0
2021-08-05 11:50:00,1775.43,1775.53,1771.25,1774.04,7366.0,1775.43,1775.53,1771.25,1774.04,7366.0
2021-08-05 12:00:00,1771.51,1775.45,1770.42,1770.43,5149.0,1771.51,1775.45,1770.42,1770.43,5149.0
2021-08-05 12:10:00,1769.82,1770.62,1761.78,1769.98,10147.0,1769.82,1770.62,1761.78,1769.98,10147.0
2021-08-05 12:20:00,1769.51,1770.43,1768.0,1769.19,2946.0,1769.51,1770.43,1768.0,1769.19,2946.0
2021-08-05 12:30:00,1770.0,1777.77,1770.0,1776.81,6505.0,1770.0,1777.77,1770.0,1776.81,6505.0
2021-08-05 12:40:00,1778.8,1781.97,1778.8,1780.55,2724.0,1778.8,1781.97,1778.8,1780.55,2724.0
2021-08-05 12:50:00,1783.0,1784.98,1778.1,1779.8,5136.0,1783.0,1784.98,1778.1,1779.8,5136.0
2021-08-05 13:00:00,1780.83,1785.04,1778.56,1784.56,7641.0,1780.83,1785.04,1778.56,1784.56,7641.0
2021-08-05 13:10:00,1785.0,1796.51,1785.0,1792.14,18978.0,1785.0,1796.51,1785.0,1792.14,18978.0
2021-08-05 13:20:00,1794.94,1798.87,1793.5,1793.95,11864.0,1794.94,1798.87,1793.5,1793.95,11864.0
2021-08-05 13:30:00,1793.7,1793.77,1791.81,1793.72,6600.0,1793.7,1793.77,1791.81,1793.72,6600.0
2021-08-05 13:40:00,1794.95,1802.11,1794.93,1797.47,22270.0,1794.95,1802.11,1794.93,1797.47,22270.0
2021-08-05 13:50:00,1797.46,1799.24,1794.48,1799.0,5793.0,1797.46,1799.24,1794.48,1799.0,5793.0
2021-08-05 14:00:00,1800.0,1809.12,1797.0,1798.59,18469.0,1800.0,1809.12,1797.0,1798.59,18469.0
2021-08-05 14:10:00,1798.05,1801.63,1785.58,1800.69,31268.0,1798.05,1801.63,1785.58,1800.69,31268.0
2021-08-05 14:20:00,1801.5,1803.9,1796.89,1802.42,17589.0,1801.5,1803.9,1796.89,1802.42,17589.0
2021-08-05 14:30:00,1804.03,1804.03,1800.0,1801.39,6801.0,1804.03,1804.03,1800.0,1801.39,6801.0
2021-08-05 14:40:00,1801.4,1812.95,1801.4,1802.84,20378.0,1801.4,1812.95,1801.4,1802.84,20378.0
2021-08-05 14:50:00,1801.77,1802.85,1792.78,1793.7,13083.0,1801.77,1802.85,1792.78,1793.7,13083.0
2021-08-05 15:00:00,1795.58,1799.05,1794.51,1795.01,12641.0,1795.58,1799.05,1794.51,1795.01,12641.0
2021-08-05 15:10:00,1794.57,1799.07,1785.92,1790.56,13866.0,1794.57,1799.07,1785.92,1790.56,13866.0
2021-08-05 15:20:00,1788.97,1789.26,1780.4,1786.27,16176.0,1788.97,1789.26,1780.4,1786.27,16176.0
2021-08-05 15:30:00,1785.99,1786.03,1776.31,1781.81,11598.0,1785.99,1786.03,1776.31,1781.81,11598.0
2021-08-05 15:40:00,1781.73,1795.11,1777.0,1795.11,24788.0,1781.73,1795.11,1777.0,1795.11,24788.0
2021-08-05 15:50:00,1796.9,1799.5,1784.51,1785.45,46265.0,1796.9,1799.5,1784.51,1785.45,46265.0
2021-08-06 09:30:00,1776.83,1777.77,1741.6,1775.0,21829.0,1776.83,1777.77,1741.6,1775.0,21829.0
2021-08-06 09:40:00,1775.5,1779.17,1769.96,1774.71,7879.0,1775.5,1779.17,1769.96,1774.71,7879.0
2021-08-06 09:50:00,1772.21,1775.17,1766.43,1769.74,5663.0,1772.21,1775.17,1766.43,1769.74,5663.0
2021-08-06 10:00:00,1767.94,1776.09,1767.23,1772.37,7169.0,1767.94,1776.09,1767.23,1772.37,7169.0
2021-08-06 10:10:00,1773.12,1773.73,1765.0,1765.0,5558.0,1773.12,1773.73,1765.0,1765.0,5558.0
2021-08-06 10:20:00,1760.03,1761.3,1747.72,1758.54,7268.0,1760.03,1761.3,1747.72,1758.54,7268.0
2021-08-06 10:30:00,1757.85,1758.07,1754.46,1754.47,3875.0,1757.85,1758.07,1754.46,1754.47,3875.0
2021-08-06 10:40:00,1754.47,1757.84,1752.87,1756.88,3218.0,1754.47,1757.84,1752.87,1756.88,3218.0
2021-08-06 10:50:00,1757.39,1758.02,1753.21,1757.95,4785.0,1757.39,1758.02,1753.21,1757.95,4785.0
2021-08-06 11:00:00,1755.29,1759.98,1753.04,1759.95,6506.0,1755.29,1759.98,1753.04,1759.95,6506.0
2021-08-06 11:10:00,1757.53,1773.99,1757.53,1772.23,5046.0,1757.53,1773.99,1757.53,1772.23,5046.0
2021-08-06 11:20:00,1773.33,1773.74,1768.66,1773.74,1811.0,1773.33,1773.74,1768.66,1773.74,1811.0
2021-08-06 11:30:00,1773.73,1780.0,1773.18,1780.0,4100.0,1773.73,1780.0,1773.18,1780.0,4100.0
2021-08-06 11:40:00,1778.78,1779.76,1776.75,1778.48,3115.0,1778.78,1779.76,1776.75,1778.48,3115.0
2021-08-06 11:50:00,1778.58,1780.0,1772.97,1776.0,6966.0,1778.58,1780.0,1772.97,1776.0,6966.0
2021-08-06 12:00:00,1779.61,1779.61,1775.3,1776.93,3300.0,1779.61,1779.61,1775.3,1776.93,3300.0
2021-08-06 12:10:00,1778.88,1778.88,1773.78,1776.99,4000.0,1778.88,1778.88,1773.78,1776.99,4000.0
2021-08-06 12:20:00,1776.54,1777.26,1766.7,1768.64,3690.0,1776.54,1777.26,1766.7,1768.64,3690.0
2021-08-06 12:30:00,1766.45,1766.45,1760.01,1760.96,1538.0,1766.45,1766.45,1760.01,1760.96,1538.0
2021-08-06 12:40:00,1760.32,1763.71,1758.29,1758.3,4998.0,1760.32,1763.71,1758.29,1758.3,4998.0
2021-08-06 12:50:00,1758.3,1762.57,1758.29,1762.57,1125.0,1758.3,1762.57,1758.29,1762.57,1125.0
2021-08-06 13:00:00,1762.94,1768.4,1762.94,1764.5,1300.0,1762.94,1768.4,1762.94,1764.5,1300.0
2021-08-06 13:10:00,1765.6,1766.98,1764.03,1766.29,2405.0,1765.6,1766.98,1764.03,1766.29,2405.0
2021-08-06 13:20:00,1763.41,1769.97,1763.21,1769.97,3769.0,1763.41,1769.97,1763.21,1769.97,3769.0
2021-08-06 13:30:00,1769.95,1769.95,1763.36,1763.36,1400.0,1769.95,1769.95,1763.36,1763.36,1400.0
2021-08-06 13:40:00,1765.0,1765.96,1761.87,1761.87,1595.0,1765.0,1765.96,1761.87,1761.87,1595.0
2021-08-06 13:50:00,1761.79,1761.79,1758.84,1761.39,700.0,1761.79,1761.79,1758.84,1761.39,700.0
2021-08-06 14:00:00,1759.71,1762.14,1758.75,1762.14,2600.0,1759.71,1762.14,1758.75,1762.14,2600.0
2021-08-06 14:10:00,1761.45,1762.79,1760.15,1760.15,1196.0,1761.45,1762.79,1760.15,1760.15,1196.0
2021-08-06 14:20:00,1759.53,1763.81,1757.5,1761.2,3109.0,1759.53,1763.81,1757.5,1761.2,3109.0
2021-08-06 14:30:00,1761.42,1761.42,1759.12,1760.52,2359.0,1761.42,1761.42,1759.12,1760.52,2359.0
2021-08-06 14:40:00,1760.0,1760.5,1753.68,1754.88,5618.0,1760.0,1760.5,1753.68,1754.88,5618.0
2021-08-06 14:50:00,1754.89,1754.89,1753.0,1753.0,1778.0,1754.89,1754.89,1753.0,1753.0,1778.0
2021-08-06 15:00:00,1750.99,1750.99,1745.0,1748.02,5960.0,1750.99,1750.99,1745.0,1748.02,5960.0
2021-08-06 15:10:00,1749.92,1750.07,1743.42,1746.11,2000.0,1749.92,1750.07,1743.42,1746.11,2000.0
2021-08-06 15:20:00,1745.72,1754.55,1744.52,1754.55,4941.0,1745.72,1754.55,1744.52,1754.55,4941.0
2021-08-06 15:30:00,1754.12,1754.12,1742.45,1742.96,4713.0,1754.12,1754.12,1742.45,1742.96,4713.0
2021-08-06 15:40:00,1742.95,1752.59,1742.95,1749.2,5881.0,1742.95,1752.59,1742.95,1749.2,5881.0
2021-08-06 15:50:00,1749.67,1758.26,1749.67,1754.87,9175.0,1749.67,1758.26,1749.67,1754.87,9175.0
2021-08-09 09:30:00,1760.41,1767.2,1742.6,1743.2,7998.0,1760.41,1767.2,1742.6,1743.2,7998.0
2021-08-09 09:40:00,1748.7,1758.6,1745.15,1758.07,1742.0,1748.7,1758.6,1745.15,1758.07,1742.0
2021-08-09 09:50:00,1760.87,1767.2,1753.84,1759.5,2270.0,1760.87,1767.2,1753.84,1759.5,2270.0
2021-08-09 10:00:00,1761.05,1761.05,1745.5,1748.72,3800.0,1761.05,1761.05,1745.5,1748.72,3800.0
2021-08-09 10:10:00,1745.64,1752.06,1743.58,1745.0,3327.0,1745.64,1752.06,1743.58,1745.0,3327.0
2021-08-09 10:20:00,1746.1,1748.91,1743.94,1745.57,2646.0,1746.1,1748.91,1743.94,1745.57,2646.0
2021-08-09 10:30:00,1747.91,1751.52,1740.07,1741.87,2227.0,1747.91,1751.52,1740.07,1741.87,2227.0
2021-08-09 10:40:00,1740.03,1743.63,1738.43,1742.84,7285.0,1740.03,1743.63,1738.43,1742.84,7285.0
2021-08-09 10:50:00,1738.17,1751.28,1738.17,1748.36,3556.0,1738.17,1751.28,1738.17,1748.36,3556.0
2021-08-09 11:00:00,1748.15,1751.08,1740.37,1741.35,2005.0,1748.15,1751.08,1740.37,1741.35,2005.0
2021-08-09 11:10:00,1743.36,1743.36,1736.42,1739.92,2360.0,1743.36,1743.36,1736.42,1739.92,2360.0
2021-08-09 11:20:00,1741.58,1746.57,1741.58,1742.37,1400.0,1741.58,1746.57,1741.58,1742.37,1400.0
2021-08-09 11:30:00,1745.16,1746.19,1742.3,1742.3,2000.0,1745.16,1746.19,1742.3,1742.3,2000.0
2021-08-09 11:40:00,1744.0,1744.0,1740.42,1740.42,360.0,1744.0,1744.0,1740.42,1740.42,360.0
2021-08-09 11:50:00,1740.0,1746.55,1740.0,1746.4,1398.0,1740.0,1746.55,1740.0,1746.4,1398.0
2021-08-09 12:00:00,1747.56,1751.37,1743.94,1751.37,1200.0,1747.56,1751.37,1743.94,1751.37,1200.0
2021-08-09 12:10:00,1749.81,1751.01,1745.02,1745.02,1257.0,1749.81,1751.01,1745.02,1745.02,1257.0
2021-08-09 12:20:00,1746.2,1746.2,1743.94,1744.02,1127.0,1746.2,1746.2,1743.94,1744.02,1127.0
2021-08-09 12:30:00,1742.82,1744.32,1742.37,1742.37,1540.0,1742.82,1744.32,1742.37,1742.37,1540.0
2021-08-09 12:40:00,1744.27,1746.52,1741.33,1746.52,1900.0,1744.27,1746.52,1741.33,1746.52,1900.0
2021-08-09 12:50:00,1746.56,1756.55,1746.56,1756.55,1320.0,1746.56,1756.55,1746.56,1756.55,1320.0
2021-08-09 13:00:00,1754.2,1754.21,1751.55,1753.31,902.0,1754.2,1754.21,1751.55,1753.31,902.0
2021-08-09 13:10:00,1754.22,1755.3,1750.01,1750.01,1808.0,1754.22,1755.3,1750.01,1750.01,1808.0
2021-08-09 13:20:00,1750.71,1755.92,1750.71,1753.19,2301.0,1750.71,1755.92,1750.71,1753.19,2301.0
2021-08-09 13:30:00,1753.44,1757.96,1752.26,1757.39,1500.0,1753.44,1757.96,1752.26,1757.39,1500.0
2021-08-09 13:40:00,1757.04,1757.04,1753.43,1756.13,3131.0,1757.04,1757.04,1753.43,1756.13,3131.0
2021-08-09 13:50:00,1756.33,1756.91,1754.39,1755.84,2208.0,1756.33,1756.91,1754.39,1755.84,2208.0
2021-08-09 14:00:00,1755.19,1763.04,1754.96,1763.04,2656.0,1755.19,1763.04,1754.96,1763.04,2656.0
2021-08-09 14:10:00,1764.93,1764.99,1761.86,1763.96,1200.0,1764.93,1764.99,1761.86,1763.96,1200.0
2021-08-09 14:20:00,1762.02,1763.42,1758.0,1763.42,1993.0,1762.02,1763.42,1758.0,1763.42,1993.0
2021-08-09 14:30:00,1763.84,1767.31,1761.81,1765.81,1323.0,1763.84,1767.31,1761.81,1765.81,1323.0
2021-08-09 14:40:00,1764.61,1766.24,1763.53,1764.13,1000.0,1764.61,1766.24,1763.53,1764.13,1000.0
2021-08-09 14:50:00,1765.33,1766.49,1760.77,1763.35,2020.0,1765.33,1766.49,1760.77,1763.35,2020.0
2021-08-09 15:00:00,1765.33,1766.61,1763.06,1765.24,700.0,1765.33,1766.61,1763.06,1765.24,700.0
2021-08-09 15:10:00,1765.02,1765.02,1759.68,1759.68,960.0,1765.02,1765.02,1759.68,1759.68,960.0
2021-08-09 15:20:00,1759.67,1760.44,1758.47,1760.2,900.0,1759.67,1760.44,1758.47,1760.2,900.0
2021-08-09 15:30:00,1759.48,1760.35,1755.08,1758.06,4350.0,1759.48,1760.35,1755.08,1758.06,4350.0
2021-08-09 15:40:00,1758.81,1760.16,1755.19,1755.19,1000.0,1758.81,1760.16,1755.19,1755.19,1000.0
2021-08-09 15:50:00,1754.19,1759.01,1753.94,1754.14,6229.0,1754.19,1759.01,1753.94,1754.14,6229.0
2021-08-10 09:30:00,1773.73,1797.68,1767.55,1797.68,20988.0,1773.73,1797.68,1767.55,1797.68,20988.0
2021-08-10 09:40:00,1797.68,1835.0,1797.68,1835.0,29789.0,1797.68,1835.0,1797.68,1835.0,29789.0
2021-08-10 09:50:00,1835.55,1849.95,1826.94,1847.87,21429.0,1835.55,1849.95,1826.94,1847.87,21429.0
2021-08-10 10:00:00,1849.34,1849.34,1827.15,1830.15,18277.0,1849.34,1849.34,1827.15,1830.15,18277.0
2021-08-10 10:10:00,1831.81,1835.21,1815.0,1816.12,11340.0,1831.81,1835.21,1815.0,1816.12,11340.0
2021-08-10 10:20:00,1815.87,1818.5,1810.06,1810.25,5087.0,1815.87,1818.5,1810.06,1810.25,5087.0
2021-08-10 10:30:00,1808.5,1820.96,1797.76,1819.23,16448.0,1808.5,1820.96,1797.76,1819.23,16448.0
2021-08-10 10:40:00,1817.43,1828.91,1806.14,1824.49,5779.0,1817.43,1828.91,1806.14,1824.49,5779.0
2021-08-10 10:50:00,1826.14,1829.81,1815.85,1829.81,5104.0,1826.14,1829.81,1815.85,1829.81,5104.0
2021-08-10 11:00:00,1824.0,1825.0,1819.0,1821.31,10121.0,1824.0,1825.0,1819.0,1821.31,10121.0
2021-08-10 11:10:00,1823.0,1825.0,1819.0,1820.01,10360.0,1823.0,1825.0,1819.0,1820.01,10360.0
2021-08-10 11:20:00,1822.9,1831.77,1820.0,1830.19,4335.0,1822.9,1831.77,1820.0,1830.19,4335.0
2021-08-10 11:30:00,1832.32,1837.69,1831.49,1832.93,4837.0,1832.32,1837.69,1831.49,1832.93,4837.0
2021-08-10 11:40:00,1830.44,1836.42,1830.43,1834.85,1933.0,1830.44,1836.42,1830.43,1834.85,1933.0
2021-08-10 11:50:00,1834.31,1845.18,1834.31,1844.46,5224.0,1834.31,1845.18,1834.31,1844.46,5224.0
2021-08-10 12:00:00,1844.01,1855.94,1843.85,1844.86,9047.0,1844.01,1855.94,1843.85,1844.86,9047.0
2021-08-10 12:10:00,1844.39,1849.32,1844.39,1846.75,6260.0,1844.39,1849.32,1844.39,1846.75,6260.0
2021-08-10 12:20:00,1847.41,1847.41,1839.14,1841.57,2922.0,1847.41,1847.41,1839.14,1841.57,2922.0
2021-08-10 12:30:00,1840.33,1844.99,1838.2,1844.41,3307.0,1840.33,1844.99,1838.2,1844.41,3307.0
2021-08-10 12:40:00,1846.69,1853.35,1843.09,1852.3,6877.0,1846.69,1853.35,1843.09,1852.3,6877.0
2021-08-10 12:50:00,1849.03,1856.23,1849.03,1853.71,11460.0,1849.03,1856.23,1849.03,1853.71,11460.0
2021-08-10 13:00:00,1853.71,1859.28,1853.7,1855.26,5874.0,1853.71,1859.28,1853.7,1855.26,5874.0
2021-08-10 13:10:00,1854.88,1859.0,1854.88,1856.15,4350.0,1854.88,1859.0,1854.88,1856.15,4350.0
2021-08-10 13:20:00,1856.78,1857.48,1853.68,1856.37,3851.0,1856.78,1857.48,1853.68,1856.37,3851.0
2021-08-10 13:30:00,1856.38,1856.39,1848.01,1851.95,9348.0,1856.38,1856.39,1848.01,1851.95,9348.0
2021-08-10 13:40:00,1850.55,1856.47,1850.04,1854.51,4296.0,1850.55,1856.47,1850.04,1854.51,4296.0
2021-08-10 13:50:00,1855.12,1856.97,1852.42,1852.43,4035.0,1855.12,1856.97,1852.42,1852.43,4035.0
2021-08-10 14:00:00,1854.75,1857.69,1853.52,1855.57,4734.0,1854.75,1857.69,1853.52,1855.57,4734.0
2021-08-10 14:10:00,1855.17,1858.5,1853.19,1855.78,6213.0,1855.17,1858.5,1853.19,1855.78,6213.0
2021-08-10 14:20:00,1855.76,1859.5,1853.86,1856.88,7571.0,1855.76,1859.5,1853.86,1856.88,7571.0
2021-08-10 14:30:00,1857.2,1858.1,1850.01,1851.46,11373.0,1857.2,1858.1,1850.01,1851.46,11373.0
2021-08-10 14:40:00,1850.96,1854.85,1850.95,1853.5,4168.0,1850.96,1854.85,1850.95,1853.5,4168.0
2021-08-10 14:50:00,1852.0,1854.09,1851.61,1854.09,2668.0,1852.0,1854.09,1851.61,1854.09,2668.0
2021-08-10 15:00:00,1854.37,1860.51,1854.36,1860.51,6138.0,1854.37,1860.51,1854.36,1860.51,6138.0
2021-08-10 15:10:00,1860.53,1861.79,1855.11,1856.87,7507.0,1860.53,1861.79,1855.11,1856.87,7507.0
2021-08-10 15:20:00,1857.05,1865.49,1856.07,1860.95,11164.0,1857.05,1865.49,1856.07,1860.95,11164.0
2021-08-10 15:30:00,1860.65,1865.44,1860.31,1862.73,14370.0,1860.65,1865.44,1860.31,1862.73,14370.0
2021-08-10 15:40:00,1862.43,1869.65,1862.08,1866.57,20296.0,1862.43,1869.65,1862.08,1866.57,20296.0
2021-08-10 15:50:00,1866.54,1878.94,1865.76,1878.94,56071.0,1866.54,1878.94,1865.76,1878.94,56071.0
2021-08-11 09:30:00,1879.27,1890.1,1864.72,1864.76,17534.0,1879.27,1890.1,1864.72,1864.76,17534.0
2021-08-11 09:40:00,1866.07,1873.0,1858.14,1867.55,10147.0,1866.07,1873.0,1858.14,1867.55,10147.0
2021-08-11 09:50:00,1869.52,1873.13,1865.14,1869.25,3361.0,1869.52,1873.13,1865.14,1869.25,3361.0
2021-08-11 10:00:00,1872.39,1879.36,1870.59,1870.59,2769.0,1872.39,1879.36,1870.59,1870.59,2769.0
2021-08-11 10:10:00,1870.0,1871.08,1861.45,1867.48,4794.0,1870.0,1871.08,1861.45,1867.48,4794.0
2021-08-11 10:20:00,1871.6,1877.43,1871.6,1875.47,1000.0,1871.6,1877.43,1871.6,1875.47,1000.0
2021-08-11 10:30:00,1874.37,1874.38,1866.03,1868.15,3800.0,1874.37,1874.38,1866.03,1868.15,3800.0
2021-08-11 10:40:00,1868.36,1872.86,1866.27,1872.04,2100.0,1868.36,1872.86,1866.27,1872.04,2100.0
2021-08-11 10:50:00,1872.67,1876.99,1868.1,1868.91,1961.0,1872.67,1876.99,1868.1,1868.91,1961.0
2021-08-11 11:00:00,1869.8,1869.94,1856.03,1856.91,13158.0,1869.8,1869.94,1856.03,1856.91,13158.0
2021-08-11 11:10:00,1858.73,1861.86,1847.91,1847.91,6686.0,1858.73,1861.86,1847.91,1847.91,6686.0
2021-08-11 11:20:00,1849.83,1856.84,1847.54,1855.92,3457.0,1849.83,1856.84,1847.54,1855.92,3457.0
2021-08-11 11:30:00,1854.19,1857.53,1852.05,1854.36,4100.0,1854.19,1857.53,1852.05,1854.36,4100.0
2021-08-11 11:40:00,1854.83,1855.65,1851.0,1852.8,14578.0,1854.83,1855.65,1851.0,1852.8,14578.0
2021-08-11 11:50:00,1851.93,1854.88,1851.41,1853.27,2476.0,1851.93,1854.88,1851.41,1853.27,2476.0
2021-08-11 12:00:00,1852.12,1859.72,1851.64,1859.72,1910.0,1852.12,1859.72,1851.64,1859.72,1910.0
2021-08-11 12:10:00,1859.81,1859.96,1854.36,1854.95,4777.0,1859.81,1859.96,1854.36,1854.95,4777.0
2021-08-11 12:20:00,1856.96,1861.0,1856.96,1860.71,2722.0,1856.96,1861.0,1856.96,1860.71,2722.0
2021-08-11 12:30:00,1859.27,1862.16,1856.94,1861.83,1366.0,1859.27,1862.16,1856.94,1861.83,1366.0
2021-08-11 12:40:00,1866.86,1866.86,1862.08,1865.68,727.0,1866.86,1866.86,1862.08,1865.68,727.0
2021-08-11 12:50:00,1869.7,1870.37,1864.13,1868.1,2636.0,1869.7,1870.37,1864.13,1868.1,2636.0
2021-08-11 13:00:00,1869.11,1876.65,1869.11,1875.17,1500.0,1869.11,1876.65,1869.11,1875.17,1500.0
2021-08-11 13:10:00,1877.93,1885.36,1876.13,1884.65,9082.0,1877.93,1885.36,1876.13,1884.65,9082.0
2021-08-11 13:20:00,1888.0,1893.92,1885.85,1891.0,8743.0,1888.0,1893.92,1885.85,1891.0,8743.0
2021-08-11 13:30:00,1890.46,1899.33,1888.66,1888.67,8269.0,1890.46,1899.33,1888.66,1888.67,8269.0
2021-08-11 13:40:00,1888.98,1888.98,1881.53,1883.5,2500.0,1888.98,1888.98,1881.53,1883.5,2500.0
2021-08-11 13:50:00,1882.5,1891.73,1882.5,1888.68,3998.0,1882.5,1891.73,1882.5,1888.68,3998.0
2021-08-11 14:00:00,1888.59,1892.75,1887.58,1892.75,2723.0,1888.59,1892.75,1887.58,1892.75,2723.0
2021-08-11 14:10:00,1890.59,1890.59,1885.29,1885.77,2854.0,1890.59,1890.59,1885.29,1885.77,2854.0
2021-08-11 14:20:00,1883.31,1884.55,1882.41,1883.74,1041.0,1883.31,1884.55,1882.41,1883.74,1041.0
2021-08-11 14:30:00,1882.88,1887.0,1882.62,1884.84,1580.0,1882.88,1887.0,1882.62,1884.84,1580.0
2021-08-11 14:40:00,1884.22,1887.2,1882.9,1884.5,3600.0,1884.22,1887.2,1882.9,1884.5,3600.0
2021-08-11 14:50:00,1885.0,1885.0,1877.11,1877.14,3279.0,1885.0,1885.0,1877.11,1877.14,3279.0
2021-08-11 15:00:00,1876.45,1881.68,1874.93,1880.01,3611.0,1876.45,1881.68,1874.93,1880.01,3611.0
2021-08-11 15:10:00,1879.95,1882.97,1877.01,1877.5,5585.0,1879.95,1882.97,1877.01,1877.5,5585.0
2021-08-11 15:20:00,1876.54,1883.43,1876.26,1880.07,5988.0,1876.54,1883.43,1876.26,1880.07,5988.0
2021-08-11 15:30:00,1880.98,1881.28,1877.87,1879.42,3800.0,1880.98,1881.28,1877.87,1879.42,3800.0
2021-08-11 15:40:00,1878.86,1881.72,1877.17,1878.37,7897.0,1878.86,1881.72,1877.17,1878.37,7897.0
2021-08-11 15:50:00,1879.63,1888.36,1879.63,1887.57,15223.0,1879.63,1888.36,1879.63,1887.57,15223.0
2021-08-12 09:30:00,1877.3,1887.07,1861.0,1868.04,10652.0,1877.3,1887.07,1861.0,1868.04,10652.0
2021-08-12 09:40:00,1868.47,1870.04,1858.24,1866.84,7799.0,1868.47,1870.04,1858.24,1866.84,7799.0
2021-08-12 09:50:00,1865.5,1868.01,1858.42,1864.66,5418.0,1865.5,1868.01,1858.42,1864.66,5418.0
2021-08-12 10:00:00,1864.12,1864.24,1852.29,1857.25,2945.0,1864.12,1864.24,1852.29,1857.25,2945.0
2021-08-12 10:10:00,1858.95,1865.24,1857.92,1862.21,3450.0,1858.95,1865.24,1857.92,1862.21,3450.0
2021-08-12 10:20:00,1866.98,1880.28,1866.41,1880.28,2200.0,1866.98,1880.28,1866.41,1880.28,2200.0
2021-08-12 10:30:00,1880.33,1882.19,1877.82,1877.82,1489.0,1880.33,1882.19,1877.82,1877.82,1489.0
2021-08-12 10:40:00,1879.45,1879.72,1872.41,1876.0,2696.0,1879.45,1879.72,1872.41,1876.0,2696.0
2021-08-12 10:50:00,1879.02,1881.98,1878.06,1881.98,2528.0,1879.02,1881.98,1878.06,1881.98,2528.0
2021-08-12 11:00:00,1882.92,1883.03,1878.61,1881.42,1906.0,1882.92,1883.03,1878.61,1881.42,1906.0
2021-08-12 11:10:00,1879.28,1879.28,1860.5,1863.38,7436.0,1879.28,1879.28,1860.5,1863.38,7436.0
2021-08-12 11:20:00,1863.65,1864.69,1860.22,1860.37,600.0,1863.65,1864.69,1860.22,1860.37,600.0
2021-08-12 11:30:00,1861.71,1861.71,1855.24,1856.71,3416.0,1861.71,1861.71,1855.24,1856.71,3416.0
2021-08-12 11:40:00,1857.97,1859.94,1854.27,1854.27,3124.0,1857.97,1859.94,1854.27,1854.27,3124.0
2021-08-12 11:50:00,1856.8,1860.59,1856.8,1859.94,2514.0,1856.8,1860.59,1856.8,1859.94,2514.0
2021-08-12 12:00:00,1858.78,1859.17,1850.46,1852.31,4864.0,1858.78,1859.17,1850.46,1852.31,4864.0
2021-08-12 12:10:00,1852.3,1855.89,1850.41,1853.18,4594.0,1852.3,1855.89,1850.41,1853.18,4594.0
2021-08-12 12:20:00,1853.09,1853.09,1848.4,1849.94,2780.0,1853.09,1853.09,1848.4,1849.94,2780.0
2021-08-12 12:30:00,1851.38,1851.39,1851.38,1851.39,336.0,1851.38,1851.39,1851.38,1851.39,336.0
2021-08-12 12:40:00,1850.88,1850.88,1849.0,1850.12,1216.0,1850.88,1850.88,1849.0,1850.12,1216.0
2021-08-12 12:50:00,1851.77,1852.63,1851.51,1851.51,500.0,1851.77,1852.63,1851.51,1851.51,500.0
2021-08-12 13:00:00,1849.15,1852.0,1848.75,1851.15,1319.0,1849.15,1852.0,1848.75,1851.15,1319.0
2021-08-12 13:10:00,1849.75,1849.75,1839.12,1840.22,7837.0,1849.75,1849.75,1839.12,1840.22,7837.0
2021-08-12 13:20:00,1840.85,1842.9,1839.82,1839.82,500.0,1840.85,1842.9,1839.82,1839.82,500.0
2021-08-12 13:30:00,1838.21,1845.11,1838.21,1845.11,1737.0,1838.21,1845.11,1838.21,1845.11,1737.0
2021-08-12 13:40:00,1843.44,1843.44,1834.41,1836.73,4956.0,1843.44,1843.44,1834.41,1836.73,4956.0
2021-08-12 13:50:00,1834.65,1836.53,1833.24,1836.22,700.0,1834.65,1836.53,1833.24,1836.22,700.0
2021-08-12 14:00:00,1837.25,1837.25,1834.14,1836.5,1386.0,1837.25,1837.25,1834.14,1836.5,1386.0
2021-08-12 14:10:00,1837.42,1842.64,1835.27,1842.5,1331.0,1837.42,1842.64,1835.27,1842.5,1331.0
2021-08-12 14:20:00,1841.27,1843.88,1840.9,1840.9,1800.0,1841.27,1843.88,1840.9,1840.9,1800.0
2021-08-12 14:30:00,1842.75,1842.75,1838.15,1838.15,800.0,1842.75,1842.75,1838.15,1838.15,800.0
2021-08-12 14:40:00,1840.35,1840.5,1839.54,1840.3,1474.0,1840.35,1840.5,1839.54,1840.3,1474.0
2021-08-12 14:50:00,1840.8,1850.0,1840.78,1849.7,4052.0,1840.8,1850.0,1840.78,1849.7,4052.0
2021-08-12 15:00:00,1849.1,1850.0,1845.82,1845.83,2856.0,1849.1,1850.0,1845.82,1845.83,2856.0
2021-08-12 15:10:00,1844.73,1846.67,1842.49,1844.04,2352.0,1844.73,1846.67,1842.49,1844.04,2352.0
2021-08-12 15:20:00,1844.49,1847.48,1842.41,1846.04,5680.0,1844.49,1847.48,1842.41,1846.04,5680.0
2021-08-12 15:30:00,1846.57,1851.59,1846.52,1850.75,3725.0,1846.57,1851.59,1846.52,1850.75,3725.0
2021-08-12 15:40:00,1850.71,1850.9,1842.0,1844.06,8702.0,1850.71,1850.9,1842.0,1844.06,8702.0
2021-08-12 15:50:00,1843.76,1847.54,1842.04,1842.11,15130.0,1843.76,1847.54,1842.04,1842.11,15130.0
2021-08-13 09:30:00,1831.75,1834.56,1818.43,1832.78,13336.0,1831.75,1834.56,1818.43,1832.78,13336.0
2021-08-13 09:40:00,1830.07,1843.5,1829.2,1840.57,2800.0,1830.07,1843.5,1829.2,1840.57,2800.0
2021-08-13 09:50:00,1841.88,1845.73,1840.21,1844.96,900.0,1841.88,1845.73,1840.21,1844.96,900.0
2021-08-13 10:00:00,1843.62,1843.87,1840.0,1843.13,1801.0,1843.62,1843.87,1840.0,1843.13,1801.0
2021-08-13 10:10:00,1843.67,1854.31,1840.73,1854.19,1650.0,1843.67,1854.31,1840.73,1854.19,1650.0
2021-08-13 10:20:00,1855.44,1856.79,1851.01,1851.11,1815.0,1855.44,1856.79,1851.01,1851.11,1815.0
2021-08-13 10:30:00,1851.11,1851.61,1847.67,1851.61,978.0,1851.11,1851.61,1847.67,1851.61,978.0
2021-08-13 10:40:00,1847.71,1850.42,1847.1,1847.9,1069.0,1847.71,1850.42,1847.1,1847.9,1069.0
2021-08-13 10:50:00,1848.04,1848.05,1842.77,1843.96,1300.0,1848.04,1848.05,1842.77,1843.96,1300.0
2021-08-13 11:00:00,1843.12,1846.11,1842.97,1843.78,1595.0,1843.12,1846.11,1842.97,1843.78,1595.0
2021-08-13 11:10:00,1843.78,1844.57,1834.01,1834.02,1086.0,1843.78,1844.57,1834.01,1834.02,1086.0
2021-08-13 11:20:00,1833.47,1837.06,1833.26,1833.99,3450.0,1833.47,1837.06,1833.26,1833.99,3450.0
2021-08-13 11:30:00,1834.42,1834.45,1832.02,1833.31,2098.0,1834.42,1834.45,1832.02,1833.31,2098.0
2021-08-13 11:40:00,1832.06,1832.06,1827.0,1831.06,3491.0,1832.06,1832.06,1827.0,1831.06,3491.0
2021-08-13 11:50:00,1829.87,1830.25,1829.79,1829.79,600.0,1829.87,1830.25,1829.79,1829.79,600.0
2021-08-13 12:00:00,1829.79,1839.71,1829.79,1839.71,1400.0,1829.79,1839.71,1829.79,1839.71,1400.0
2021-08-13 12:10:00,1841.52,1841.73,1839.97,1839.98,600.0,1841.52,1841.73,1839.97,1839.98,600.0
2021-08-13 12:20:00,1840.18,1850.99,1840.18,1849.42,4634.0,1840.18,1850.99,1840.18,1849.42,4634.0
2021-08-13 12:30:00,1851.4,1851.57,1840.5,1840.5,4326.0,1851.4,1851.57,1840.5,1840.5,4326.0
2021-08-13 12:40:00,1841.62,1849.62,1841.03,1849.62,3097.0,1841.62,1849.62,1841.03,1849.62,3097.0
2021-08-13 12:50:00,1849.88,1857.47,1849.24,1856.02,7665.0,1849.88,1857.47,1849.24,1856.02,7665.0
2021-08-13 13:00:00,1856.41,1857.79,1849.72,1850.54,1897.0,1856.41,1857.79,1849.72,1850.54,1897.0
2021-08-13 13:10:00,1852.47,1860.46,1851.49,1858.02,6759.0,1852.47,1860.46,1851.49,1858.02,6759.0
2021-08-13 13:20:00,1858.29,1859.84,1852.7,1852.7,3212.0,1858.29,1859.84,1852.7,1852.7,3212.0
2021-08-13 13:30:00,1851.16,1851.16,1849.16,1849.75,500.0,1851.16,1851.16,1849.16,1849.75,500.0
2021-08-13 13:40:00,1849.27,1849.27,1844.88,1847.84,1600.0,1849.27,1849.27,1844.88,1847.84,1600.0
2021-08-13 13:50:00,1845.55,1851.76,1845.55,1849.95,5399.0,1845.55,1851.76,1845.55,1849.95,5399.0
2021-08-13 14:00:00,1850.23,1856.51,1848.58,1853.22,6649.0,1850.23,1856.51,1848.58,1853.22,6649.0
2021-08-13 14:10:00,1848.17,1849.23,1848.17,1848.61,400.0,1848.17,1849.23,1848.17,1848.61,400.0
2021-08-13 14:20:00,1845.95,1845.99,1840.66,1841.91,2962.0,1845.95,1845.99,1840.66,1841.91,2962.0
2021-08-13 14:30:00,1841.23,1841.23,1840.12,1840.12,900.0,1841.23,1841.23,1840.12,1840.12,900.0
2021-08-13 14:40:00,1840.41,1844.66,1839.92,1844.66,3029.0,1840.41,1844.66,1839.92,1844.66,3029.0
2021-08-13 14:50:00,1844.7,1845.15,1844.03,1845.15,721.0,1844.7,1845.15,1844.03,1845.15,721.0
2021-08-13 15:00:00,1844.03,1845.08,1843.85,1844.31,700.0,1844.03,1845.08,1843.85,1844.31,700.0
2021-08-13 15:10:00,1845.15,1852.95,1845.15,1848.89,2225.0,1845.15,1852.95,1845.15,1848.89,2225.0
2021-08-13 15:20:00,1851.06,1852.14,1849.28,1850.63,1580.0,1851.06,1852.14,1849.28,1850.63,1580.0
2021-08-13 15:30:00,1849.41,1849.64,1847.15,1847.16,800.0,1849.41,1849.64,1847.15,1847.16,800.0
2021-08-13 15:40:00,1847.82,1850.74,1847.07,1849.49,2400.0,1847.82,1850.74,1847.07,1849.49,2400.0
2021-08-13 15:50:00,1847.43,1853.52,1847.43,1853.47,7798.0,1847.43,1853.52,1847.43,1853.47,7798.0
2021-08-16 09:30:00,1850.0,1865.15,1843.11,1860.9,11738.0,1850.0,1865.15,1843.11,1860.9,11738.0
2021-08-16 09:40:00,1856.39,1856.39,1842.42,1842.42,4087.0,1856.39,1856.39,1842.42,1842.42,4087.0
2021-08-16 09:50:00,1841.46,1844.62,1821.35,1824.46,6364.0,1841.46,1844.62,1821.35,1824.46,6364.0
2021-08-16 10:00:00,1824.24,1825.0,1806.58,1806.86,2808.0,1824.24,1825.0,1806.58,1806.86,2808.0
2021-08-16 10:10:00,1806.59,1808.05,1785.87,1790.36,17427.0,1806.59,1808.05,1785.87,1790.36,17427.0
2021-08-16 10:20:00,1792.71,1799.48,1791.26,1791.55,2785.0,1792.71,1799.48,1791.26,1791.55,2785.0
2021-08-16 10:30:00,1785.08,1804.5,1783.24,1803.49,5266.0,1785.08,1804.5,1783.24,1803.49,5266.0
2021-08-16 10:40:00,1803.36,1808.28,1801.29,1804.37,5822.0,1803.36,1808.28,1801.29,1804.37,5822.0
2021-08-16 10:50:00,1800.02,1803.06,1782.37,1785.63,7508.0,1800.02,1803.06,1782.37,1785.63,7508.0
2021-08-16 11:00:00,1785.47,1792.44,1783.82,1790.92,4642.0,1785.47,1792.44,1783.82,1790.92,4642.0
2021-08-16 11:10:00,1791.04,1798.43,1789.47,1797.45,5809.0,1791.04,1798.43,1789.47,1797.45,5809.0
2021-08-16 11:20:00,1797.45,1805.07,1796.52,1800.0,3502.0,1797.45,1805.07,1796.52,1800.0,3502.0
2021-08-16 11:30:00,1797.95,1814.0,1796.55,1801.27,6818.0,1797.95,1814.0,1796.55,1801.27,6818.0
2021-08-16 11:40:00,1804.08,1804.38,1796.19,1800.95,1800.0,1804.08,1804.38,1796.19,1800.95,1800.0
2021-08-16 11:50:00,1803.2,1805.3,1797.03,1800.15,9809.0,1803.2,1805.3,1797.03,1800.15,9809.0
2021-08-16 12:00:00,1797.88,1800.43,1796.27,1798.87,3104.0,1797.88,1800.43,1796.27,1798.87,3104.0
2021-08-16 12:10:00,1800.0,1806.25,1800.0,1806.25,700.0,1800.0,1806.25,1800.0,1806.25,700.0
2021-08-16 12:20:00,1806.45,1808.51,1802.47,1802.47,3341.0,1806.45,1808.51,1802.47,1802.47,3341.0
2021-08-16 12:30:00,1800.0,1800.0,1789.93,1789.94,5308.0,1800.0,1800.0,1789.93,1789.94,5308.0
2021-08-16 12:40:00,1788.55,1795.71,1788.14,1793.87,3800.0,1788.55,1795.71,1788.14,1793.87,3800.0
2021-08-16 12:50:00,1796.54,1797.95,1795.02,1796.99,1949.0,1796.54,1797.95,1795.02,1796.99,1949.0
2021-08-16 13:00:00,1798.07,1798.07,1786.0,1786.16,4240.0,1798.07,1798.07,1786.0,1786.16,4240.0
2021-08-16 13:10:00,1788.25,1793.88,1786.3,1792.05,5872.0,1788.25,1793.88,1786.3,1792.05,5872.0
2021-08-16 13:20:00,1791.2,1794.78,1790.91,1792.9,1168.0,1791.2,1794.78,1790.91,1792.9,1168.0
2021-08-16 13:30:00,1793.52,1795.6,1791.61,1795.6,1300.0,1793.52,1795.6,1791.61,1795.6,1300.0
2021-08-16 13:40:00,1794.32,1797.02,1787.83,1787.83,3447.0,1794.32,1797.02,1787.83,1787.83,3447.0
2021-08-16 13:50:00,1788.54,1791.05,1784.0,1784.88,8115.0,1788.54,1791.05,1784.0,1784.88,8115.0
2021-08-16 14:00:00,1784.77,1784.83,1781.43,1784.69,2886.0,1784.77,1784.83,1781.43,1784.69,2886.0
2021-08-16 14:10:00,1786.03,1787.03,1783.09,1786.86,2431.0,1786.03,1787.03,1783.09,1786.86,2431.0
2021-08-16 14:20:00,1787.33,1788.52,1787.03,1787.75,1031.0,1787.33,1788.52,1787.03,1787.75,1031.0
2021-08-16 14:30:00,1789.62,1793.04,1789.62,1790.12,1797.0,1789.62,1793.04,1789.62,1790.12,1797.0
2021-08-16 14:40:00,1791.41,1794.56,1791.41,1794.56,1324.0,1791.41,1794.56,1791.41,1794.56,1324.0
2021-08-16 14:50:00,1795.97,1797.08,1793.18,1793.9,2519.0,1795.97,1797.08,1793.18,1793.9,2519.0
2021-08-16 15:00:00,1794.63,1795.94,1793.38,1795.65,1300.0,1794.63,1795.94,1793.38,1795.65,1300.0
2021-08-16 15:10:00,1795.99,1806.33,1795.99,1803.34,6948.0,1795.99,1806.33,1795.99,1803.34,6948.0
2021-08-16 15:20:00,1803.86,1813.82,1803.54,1808.78,5484.0,1803.86,1813.82,1803.54,1808.78,5484.0
2021-08-16 15:30:00,1807.88,1810.4,1800.39,1800.39,4503.0,1807.88,1810.4,1800.39,1800.39,4503.0
2021-08-16 15:40:00,1800.98,1805.04,1799.0,1801.06,4843.0,1800.98,1805.04,1799.0,1801.06,4843.0
2021-08-16 15:50:00,1801.61,1802.53,1792.76,1795.0,30329.0,1801.61,1802.53,1792.76,1795.0,30329.0
2021-08-17 09:30:00,1761.35,1767.18,1752.02,1757.99,10993.0,1761.35,1767.18,1752.02,1757.99,10993.0
2021-08-17 09:40:00,1759.32,1774.0,1744.63,1768.07,7579.0,1759.32,1774.0,1744.63,1768.07,7579.0
2021-08-17 09:50:00,1766.2,1769.44,1753.06,1753.37,8024.0,1766.2,1769.44,1753.06,1753.37,8024.0
2021-08-17 10:00:00,1753.94,1759.19,1751.0,1756.45,2959.0,1753.94,1759.19,1751.0,1756.45,2959.0
2021-08-17 10:10:00,1751.0,1758.09,1750.0,1754.08,1975.0,1751.0,1758.09,1750.0,1754.08,1975.0
2021-08-17 10:20:00,1757.51,1769.85,1753.59,1765.03,1000.0,1757.51,1769.85,1753.59,1765.03,1000.0
2021-08-17 10:30:00,1764.89,1773.54,1763.02,1772.3,8010.0,1764.89,1773.54,1763.02,1772.3,8010.0
2021-08-17 10:40:00,1775.86,1776.31,1771.63,1771.63,1500.0,1775.86,1776.31,1771.63,1771.63,1500.0
2021-08-17 10:50:00,1771.63,1772.19,1759.05,1760.85,2807.0,1771.63,1772.19,1759.05,1760.85,2807.0
2021-08-17 11:00:00,1763.02,1763.02,1758.02,1762.66,1100.0,1763.02,1763.02,1758.02,1762.66,1100.0
2021-08-17 11:10:00,1759.98,1760.48,1757.23,1760.41,1509.0,1759.98,1760.48,1757.23,1760.41,1509.0
2021-08-17 11:20:00,1763.65,1763.65,1761.45,1761.45,400.0,1763.65,1763.65,1761.45,1761.45,400.0
2021-08-17 11:30:00,1759.13,1762.88,1759.09,1760.55,943.0,1759.13,1762.88,1759.09,1760.55,943.0
2021-08-17 11:40:00,1760.51,1762.4,1758.48,1760.75,3154.0,1760.51,1762.4,1758.48,1760.75,3154.0
2021-08-17 11:50:00,1759.47,1759.47,1752.53,1752.53,1116.0,1759.47,1759.47,1752.53,1752.53,1116.0
2021-08-17 12:00:00,1751.13,1756.45,1750.0,1756.22,1803.0,1751.13,1756.45,1750.0,1756.22,1803.0
2021-08-17 12:10:00,1755.63,1763.8,1755.2,1762.38,2098.0,1755.63,1763.8,1755.2,1762.38,2098.0
2021-08-17 12:20:00,1762.23,1772.57,1760.4,1772.57,1745.0,1762.23,1772.57,1760.4,1772.57,1745.0
2021-08-17 12:30:00,1771.59,1771.59,1762.27,1762.46,1700.0,1771.59,1771.59,1762.27,1762.46,1700.0
2021-08-17 12:40:00,1761.6,1762.0,1752.52,1754.4,2700.0,1761.6,1762.0,1752.52,1754.4,2700.0
2021-08-17 12:50:00,1752.87,1754.7,1747.47,1751.24,13363.0,1752.87,1754.7,1747.47,1751.24,13363.0
2021-08-17 13:00:00,1750.02,1754.95,1750.02,1754.95,1679.0,1750.02,1754.95,1750.02,1754.95,1679.0
2021-08-17 13:10:00,1755.89,1757.1,1755.42,1755.6,1915.0,1755.89,1757.1,1755.42,1755.6,1915.0
2021-08-17 13:20:00,1756.72,1761.86,1755.62,1757.0,2900.0,1756.72,1761.86,1755.62,1757.0,2900.0
2021-08-17 13:30:00,1757.0,1757.09,1751.0,1752.89,5600.0,1757.0,1757.09,1751.0,1752.89,5600.0
2021-08-17 13:40:00,1752.53,1752.53,1746.52,1746.52,2008.0,1752.53,1752.53,1746.52,1746.52,2008.0
2021-08-17 13:50:00,1747.38,1750.97,1745.69,1750.97,3810.0,1747.38,1750.97,1745.69,1750.97,3810.0
2021-08-17 14:00:00,1751.49,1756.99,1751.49,1756.83,2951.0,1751.49,1756.99,1751.49,1756.83,2951.0
2021-08-17 14:10:00,1757.1,1761.93,1757.0,1761.93,2042.0,1757.1,1761.93,1757.0,1761.93,2042.0
2021-08-17 14:20:00,1762.2,1763.76,1760.78,1763.76,1100.0,1762.2,1763.76,1760.78,1763.76,1100.0
2021-08-17 14:30:00,1764.64,1764.64,1762.19,1762.19,500.0,1764.64,1764.64,1762.19,1762.19,500.0
2021-08-17 14:40:00,1760.0,1767.91,1759.97,1766.15,1100.0,1760.0,1767.91,1759.97,1766.15,1100.0
2021-08-17 14:50:00,1767.93,1771.1,1765.19,1771.1,1954.0,1767.93,1771.1,1765.19,1771.1,1954.0
2021-08-17 15:00:00,1771.51,1771.52,1767.95,1768.45,1842.0,1771.51,1771.52,1767.95,1768.45,1842.0
2021-08-17 15:10:00,1767.97,1770.65,1767.97,1768.25,2800.0,1767.97,1770.65,1767.97,1768.25,2800.0
2021-08-17 15:20:00,1769.53,1775.0,1769.52,1775.0,2429.0,1769.53,1775.0,1769.52,1775.0,2429.0
2021-08-17 15:30:00,1775.78,1778.79,1770.03,1770.62,5112.0,1775.78,1778.79,1770.03,1770.62,5112.0
2021-08-17 15:40:00,1768.66,1768.66,1762.78,1762.78,3050.0,1768.66,1768.66,1762.78,1762.78,3050.0
2021-08-17 15:50:00,1764.01,1770.17,1764.01,1767.12,9118.0,1764.01,1770.17,1764.01,1767.12,9118.0
2021-08-18 09:30:00,1769.32,1787.57,1769.32,1787.57,9177.0,1769.32,1787.57,1769.32,1787.57,9177.0
2021-08-18 09:40:00,1784.7,1787.57,1766.86,1766.86,9168.0,1784.7,1787.57,1766.86,1766.86,9168.0
2021-08-18 09:50:00,1765.14,1776.5,1765.14,1775.57,4543.0,1765.14,1776.5,1765.14,1775.57,4543.0
2021-08-18 10:00:00,1774.9,1775.38,1762.83,1765.88,3204.0,1774.9,1775.38,1762.83,1765.88,3204.0
2021-08-18 10:10:00,1768.29,1780.05,1767.56,1773.94,7387.0,1768.29,1780.05,1767.56,1773.94,7387.0
2021-08-18 10:20:00,1771.57,1772.51,1767.83,1767.83,700.0,1771.57,1772.51,1767.83,1767.83,700.0
2021-08-18 10:30:00,1769.91,1773.04,1768.07,1773.04,1600.0,1769.91,1773.04,1768.07,1773.04,1600.0
2021-08-18 10:40:00,1773.25,1778.09,1773.25,1778.0,1300.0,1773.25,1778.09,1773.25,1778.0,1300.0
2021-08-18 10:50:00,1779.05,1791.45,1778.53,1790.14,2600.0,1779.05,1791.45,1778.53,1790.14,2600.0
2021-08-18 11:00:00,1789.45,1797.0,1787.0,1794.05,10258.0,1789.45,1797.0,1787.0,1794.05,10258.0
2021-08-18 11:10:00,1794.94,1794.94,1788.51,1790.29,1603.0,1794.94,1794.94,1788.51,1790.29,1603.0
2021-08-18 11:20:00,1790.93,1796.07,1790.0,1795.88,4776.0,1790.93,1796.07,1790.0,1795.88,4776.0
2021-08-18 11:30:00,1796.67,1797.12,1780.13,1781.99,7661.0,1796.67,1797.12,1780.13,1781.99,7661.0
2021-08-18 11:40:00,1779.52,1784.91,1777.05,1784.34,5050.0,1779.52,1784.91,1777.05,1784.34,5050.0
2021-08-18 11:50:00,1782.32,1789.53,1781.41,1786.95,1700.0,1782.32,1789.53,1781.41,1786.95,1700.0
2021-08-18 12:00:00,1786.89,1790.09,1783.35,1784.2,2609.0,1786.89,1790.09,1783.35,1784.2,2609.0
2021-08-18 12:10:00,1782.59,1782.59,1779.74,1779.75,510.0,1782.59,1782.59,1779.74,1779.75,510.0
2021-08-18 12:20:00,1781.33,1781.81,1777.7,1779.01,2210.0,1781.33,1781.81,1777.7,1779.01,2210.0
2021-08-18 12:30:00,1779.26,1783.29,1779.26,1783.29,510.0,1779.26,1783.29,1779.26,1783.29,510.0
2021-08-18 12:40:00,1784.74,1784.74,1780.61,1782.1,900.0,1784.74,1784.74,1780.61,1782.1,900.0
2021-08-18 12:50:00,1780.71,1782.02,1780.71,1781.88,401.0,1780.71,1782.02,1780.71,1781.88,401.0
2021-08-18 13:00:00,1781.88,1782.56,1779.82,1779.82,2367.0,1781.88,1782.56,1779.82,1779.82,2367.0
2021-08-18 13:10:00,1783.48,1783.48,1783.48,1783.48,100.0,1783.48,1783.48,1783.48,1783.48,100.0
2021-08-18 13:20:00,1784.7,1785.39,1784.64,1785.08,900.0,1784.7,1785.39,1784.64,1785.08,900.0
2021-08-18 13:30:00,1786.04,1787.65,1784.63,1786.66,1510.0,1786.04,1787.65,1784.63,1786.66,1510.0
2021-08-18 13:40:00,1786.12,1787.0,1785.6,1786.41,803.0,1786.12,1787.0,1785.6,1786.41,803.0
2021-08-18 13:50:00,1786.05,1793.97,1786.05,1791.92,4760.0,1786.05,1793.97,1786.05,1791.92,4760.0
2021-08-18 14:00:00,1791.67,1804.27,1789.89,1793.08,6456.0,1791.67,1804.27,1789.89,1793.08,6456.0
2021-08-18 14:10:00,1795.5,1795.5,1780.06,1781.01,5513.0,1795.5,1795.5,1780.06,1781.01,5513.0
2021-08-18 14:20:00,1784.72,1792.96,1782.83,1792.68,2101.0,1784.72,1792.96,1782.83,1792.68,2101.0
2021-08-18 14:30:00,1793.44,1796.25,1792.41,1793.58,1937.0,1793.44,1796.25,1792.41,1793.58,1937.0
2021-08-18 14:40:00,1795.04,1795.4,1794.19,1795.31,1952.0,1795.04,1795.4,1794.19,1795.31,1952.0
2021-08-18 14:50:00,1794.49,1796.7,1792.31,1794.97,923.0,1794.49,1796.7,1792.31,1794.97,923.0
2021-08-18 15:00:00,1797.05,1798.35,1792.73,1794.61,2622.0,1797.05,1798.35,1792.73,1794.61,2622.0
2021-08-18 15:10:00,1796.53,1796.66,1793.36,1796.66,1200.0,1796.53,1796.66,1793.36,1796.66,1200.0
2021-08-18 15:20:00,1796.71,1800.76,1793.26,1793.37,10873.0,1796.71,1800.76,1793.26,1793.37,10873.0
2021-08-18 15:30:00,1793.42,1798.23,1791.54,1798.23,3587.0,1793.42,1798.23,1791.54,1798.23,3587.0
2021-08-18 15:40:00,1798.08,1798.08,1792.93,1793.83,6670.0,1798.08,1798.08,1792.93,1793.83,6670.0
2021-08-18 15:50:00,1790.24,1791.89,1784.29,1787.66,8024.0,1790.24,1791.89,1784.29,1787.66,8024.0
2021-08-19 09:30:00,1762.0,1776.04,1762.0,1765.55,6898.0,1762.0,1776.04,1762.0,1765.55,6898.0
2021-08-19 09:40:00,1767.35,1773.61,1762.64,1771.06,2200.0,1767.35,1773.61,1762.64,1771.06,2200.0
2021-08-19 09:50:00,1771.81,1788.98,1769.98,1782.45,4673.0,1771.81,1788.98,1769.98,1782.45,4673.0
2021-08-19 10:00:00,1784.75,1795.48,1784.43,1787.98,6332.0,1784.75,1795.48,1784.43,1787.98,6332.0
2021-08-19 10:10:00,1787.98,1793.1,1787.61,1788.3,3117.0,1787.98,1793.1,1787.61,1788.3,3117.0
2021-08-19 10:20:00,1790.51,1795.0,1786.23,1794.18,2773.0,1790.51,1795.0,1786.23,1794.18,2773.0
2021-08-19 10:30:00,1793.3,1795.99,1785.05,1786.91,6941.0,1793.3,1795.99,1785.05,1786.91,6941.0
2021-08-19 10:40:00,1787.51,1789.27,1781.42,1782.37,3400.0,1787.51,1789.27,1781.42,1782.37,3400.0
2021-08-19 10:50:00,1781.95,1785.92,1781.95,1785.92,1248.0,1781.95,1785.92,1781.95,1785.92,1248.0
2021-08-19 11:00:00,1788.03,1788.03,1778.58,1778.58,2100.0,1788.03,1788.03,1778.58,1778.58,2100.0
2021-08-19 11:10:00,1781.25,1781.46,1777.15,1781.45,1797.0,1781.25,1781.46,1777.15,1781.45,1797.0
2021-08-19 11:20:00,1782.03,1785.58,1782.02,1784.77,4017.0,1782.03,1785.58,1782.02,1784.77,4017.0
2021-08-19 11:30:00,1785.91,1790.0,1785.1,1789.23,3300.0,1785.91,1790.0,1785.1,1789.23,3300.0
2021-08-19 11:40:00,1788.5,1794.04,1788.5,1792.85,1800.0,1788.5,1794.04,1788.5,1792.85,1800.0
2021-08-19 11:50:00,1793.53,1797.0,1793.53,1797.0,2300.0,1793.53,1797.0,1793.53,1797.0,2300.0
2021-08-19 12:00:00,1798.27,1804.89,1795.93,1795.93,11428.0,1798.27,1804.89,1795.93,1795.93,11428.0
2021-08-19 12:10:00,1794.73,1798.67,1790.37,1791.87,6544.0,1794.73,1798.67,1790.37,1791.87,6544.0
2021-08-19 12:20:00,1791.12,1791.12,1777.64,1779.09,4764.0,1791.12,1791.12,1777.64,1779.09,4764.0
2021-08-19 12:30:00,1781.83,1784.78,1780.99,1782.94,2100.0,1781.83,1784.78,1780.99,1782.94,2100.0
2021-08-19 12:40:00,1783.24,1783.24,1772.33,1772.51,4029.0,1783.24,1783.24,1772.33,1772.51,4029.0
2021-08-19 12:50:00,1774.8,1778.41,1773.58,1777.5,3500.0,1774.8,1778.41,1773.58,1777.5,3500.0
2021-08-19 13:00:00,1775.0,1775.06,1772.04,1772.61,1800.0,1775.0,1775.06,1772.04,1772.61,1800.0
2021-08-19 13:10:00,1771.08,1775.5,1771.08,1775.5,4214.0,1771.08,1775.5,1771.08,1775.5,4214.0
2021-08-19 13:20:00,1775.0,1776.23,1774.66,1776.23,1294.0,1775.0,1776.23,1774.66,1776.23,1294.0
2021-08-19 13:30:00,1775.04,1777.93,1773.42,1774.99,700.0,1775.04,1777.93,1773.42,1774.99,700.0
2021-08-19 13:40:00,1777.03,1777.84,1775.51,1776.61,1600.0,1777.03,1777.84,1775.51,1776.61,1600.0
2021-08-19 13:50:00,1778.46,1778.46,1762.02,1765.45,7797.0,1778.46,1778.46,1762.02,1765.45,7797.0
2021-08-19 14:00:00,1760.14,1766.88,1756.67,1757.71,9258.0,1760.14,1766.88,1756.67,1757.71,9258.0
2021-08-19 14:10:00,1755.88,1756.76,1748.17,1750.05,4700.0,1755.88,1756.76,1748.17,1750.05,4700.0
2021-08-19 14:20:00,1749.5,1754.28,1746.02,1751.3,2700.0,1749.5,1754.28,1746.02,1751.3,2700.0
2021-08-19 14:30:00,1751.51,1758.04,1750.0,1756.94,1700.0,1751.51,1758.04,1750.0,1756.94,1700.0
2021-08-19 14:40:00,1756.8,1758.99,1753.0,1753.0,4399.0,1756.8,1758.99,1753.0,1753.0,4399.0
2021-08-19 14:50:00,1752.44,1758.15,1750.01,1756.83,3719.0,1752.44,1758.15,1750.01,1756.83,3719.0
2021-08-19 15:00:00,1761.35,1765.5,1760.88,1765.28,2363.0,1761.35,1765.5,1760.88,1765.28,2363.0
2021-08-19 15:10:00,1765.27,1767.35,1761.0,1764.78,2409.0,1765.27,1767.35,1761.0,1764.78,2409.0
2021-08-19 15:20:00,1761.69,1761.69,1758.21,1760.3,700.0,1761.69,1761.69,1758.21,1760.3,700.0
2021-08-19 15:30:00,1759.29,1767.35,1759.29,1764.12,3338.0,1759.29,1767.35,1759.29,1764.12,3338.0
2021-08-19 15:40:00,1762.02,1762.02,1752.69,1755.35,5678.0,1762.02,1762.02,1752.69,1755.35,5678.0
2021-08-19 15:50:00,1753.55,1760.33,1752.69,1757.9,11754.0,1753.55,1760.33,1752.69,1757.9,11754.0
2021-08-20 09:30:00,1756.0,1768.2,1753.5,1759.87,5019.0,1756.0,1768.2,1753.5,1759.87,5019.0
2021-08-20 09:40:00,1762.49,1774.53,1762.46,1765.37,2100.0,1762.49,1774.53,1762.46,1765.37,2100.0
2021-08-20 09:50:00,1769.69,1769.69,1764.58,1769.38,1606.0,1769.69,1769.69,1764.58,1769.38,1606.0
2021-08-20 10:00:00,1769.77,1784.85,1767.4,1781.0,4100.0,1769.77,1784.85,1767.4,1781.0,4100.0
2021-08-20 10:10:00,1783.04,1783.04,1775.0,1775.0,4951.0,1783.04,1783.04,1775.0,1775.0,4951.0
2021-08-20 10:20:00,1774.83,1778.0,1772.67,1772.68,2304.0,1774.83,1778.0,1772.67,1772.68,2304.0
2021-08-20 10:30:00,1776.12,1785.0,1776.11,1785.0,1705.0,1776.12,1785.0,1776.11,1785.0,1705.0
2021-08-20 10:40:00,1785.61,1792.92,1784.8,1792.92,1839.0,1785.61,1792.92,1784.8,1792.92,1839.0
2021-08-20 10:50:00,1793.22,1799.48,1790.89,1792.93,4134.0,1793.22,1799.48,1790.89,1792.93,4134.0
2021-08-20 11:00:00,1792.23,1794.96,1785.43,1785.45,3519.0,1792.23,1794.96,1785.43,1785.45,3519.0
2021-08-20 11:10:00,1782.99,1784.74,1782.99,1784.74,500.0,1782.99,1784.74,1782.99,1784.74,500.0
2021-08-20 11:20:00,1785.28,1786.48,1785.28,1786.48,700.0,1785.28,1786.48,1785.28,1786.48,700.0
2021-08-20 11:30:00,1782.92,1784.38,1780.77,1781.05,1299.0,1782.92,1784.38,1780.77,1781.05,1299.0
2021-08-20 11:40:00,1779.02,1779.17,1773.26,1774.56,1000.0,1779.02,1779.17,1773.26,1774.56,1000.0
2021-08-20 11:50:00,1772.08,1772.08,1767.19,1769.06,501.0,1772.08,1772.08,1767.19,1769.06,501.0
2021-08-20 12:00:00,1770.07,1779.07,1769.15,1778.33,4446.0,1770.07,1779.07,1769.15,1778.33,4446.0
2021-08-20 12:10:00,1775.94,1778.94,1775.94,1778.94,466.0,1775.94,1778.94,1775.94,1778.94,466.0
2021-08-20 12:20:00,1778.09,1780.64,1777.83,1780.64,1471.0,1778.09,1780.64,1777.83,1780.64,1471.0
2021-08-20 12:30:00,1781.46,1781.89,1781.03,1781.24,1814.0,1781.46,1781.89,1781.03,1781.24,1814.0
2021-08-20 12:40:00,1781.22,1786.98,1780.26,1785.09,1868.0,1781.22,1786.98,1780.26,1785.09,1868.0
2021-08-20 12:50:00,1783.96,1787.74,1783.96,1787.43,1154.0,1783.96,1787.74,1783.96,1787.43,1154.0
2021-08-20 13:00:00,1786.27,1786.44,1784.29,1784.87,2117.0,1786.27,1786.44,1784.29,1784.87,2117.0
2021-08-20 13:10:00,1782.91,1782.91,1781.31,1781.31,200.0,1782.91,1782.91,1781.31,1781.31,200.0
2021-08-20 13:20:00,1781.5,1783.99,1781.47,1781.47,1900.0,1781.5,1783.99,1781.47,1781.47,1900.0
2021-08-20 13:30:00,1782.35,1782.69,1781.01,1781.01,908.0,1782.35,1782.69,1781.01,1781.01,908.0
2021-08-20 13:40:00,1782.69,1792.47,1782.01,1792.47,7187.0,1782.69,1792.47,1782.01,1792.47,7187.0
2021-08-20 13:50:00,1793.36,1795.84,1789.38,1794.55,4980.0,1793.36,1795.84,1789.38,1794.55,4980.0
2021-08-20 14:00:00,1794.85,1795.43,1793.21,1794.74,3102.0,1794.85,1795.43,1793.21,1794.74,3102.0
2021-08-20 14:10:00,1794.56,1795.43,1792.67,1792.68,4633.0,1794.56,1795.43,1792.67,1792.68,4633.0
2021-08-20 14:20:00,1791.86,1792.51,1790.6,1792.39,1200.0,1791.86,1792.51,1790.6,1792.39,1200.0
2021-08-20 14:30:00,1791.13,1791.13,1788.38,1788.38,500.0,1791.13,1791.13,1788.38,1788.38,500.0
2021-08-20 14:40:00,1788.81,1790.24,1788.38,1790.24,1700.0,1788.81,1790.24,1788.38,1790.24,1700.0
2021-08-20 14:50:00,1790.35,1792.56,1790.35,1792.56,904.0,1790.35,1792.56,1790.35,1792.56,904.0
2021-08-20 15:00:00,1793.0,1793.7,1792.38,1792.55,1700.0,1793.0,1793.7,1792.38,1792.55,1700.0
2021-08-20 15:10:00,1793.09,1793.09,1791.71,1792.0,1914.0,1793.09,1793.09,1791.71,1792.0,1914.0
2021-08-20 15:20:00,1790.92,1791.54,1790.23,1790.94,3750.0,1790.92,1791.54,1790.23,1790.94,3750.0
2021-08-20 15:30:00,1789.91,1790.46,1780.88,1782.14,6741.0,1789.91,1790.46,1780.88,1782.14,6741.0
2021-08-20 15:40:00,1781.05,1786.57,1779.94,1786.0,4278.0,1781.05,1786.57,1779.94,1786.0,4278.0
2021-08-20 15:50:00,1790.41,1790.41,1784.45,1786.3,6433.0,1790.41,1790.41,1784.45,1786.3,6433.0
2021-08-23 09:30:00,1793.01,1803.95,1787.01,1801.71,19122.0,1793.01,1803.95,1787.01,1801.71,19122.0
2021-08-23 09:40:00,1800.98,1807.86,1798.0,1805.71,9701.0,1800.98,1807.86,1798.0,1805.71,9701.0
2021-08-23 09:50:00,1806.48,1806.48,1796.43,1797.0,2925.0,1806.48,1806.48,1796.43,1797.0,2925.0
2021-08-23 10:00:00,1795.0,1802.29,1795.0,1801.0,1821.0,1795.0,1802.29,1795.0,1801.0,1821.0
2021-08-23 10:10:00,1802.03,1802.03,1789.0,1792.34,4703.0,1802.03,1802.03,1789.0,1792.34,4703.0
2021-08-23 10:20:00,1791.45,1798.27,1789.0,1796.92,1624.0,1791.45,1798.27,1789.0,1796.92,1624.0
2021-08-23 10:30:00,1794.07,1794.07,1785.3,1785.3,4228.0,1794.07,1794.07,1785.3,1785.3,4228.0
2021-08-23 10:40:00,1777.94,1786.4,1776.4,1779.01,3537.0,1777.94,1786.4,1776.4,1779.01,3537.0
2021-08-23 10:50:00,1782.27,1787.72,1780.02,1784.88,4970.0,1782.27,1787.72,1780.02,1784.88,4970.0
2021-08-23 11:00:00,1784.8,1784.89,1777.0,1778.05,3823.0,1784.8,1784.89,1777.0,1778.05,3823.0
2021-08-23 11:10:00,1773.07,1775.12,1771.21,1773.01,4350.0,1773.07,1775.12,1771.21,1773.01,4350.0
2021-08-23 11:20:00,1772.22,1776.56,1771.94,1775.95,5283.0,1772.22,1776.56,1771.94,1775.95,5283.0
2021-08-23 11:30:00,1774.96,1786.96,1774.96,1786.33,5005.0,1774.96,1786.96,1774.96,1786.33,5005.0
2021-08-23 11:40:00,1788.84,1791.67,1785.35,1791.67,1815.0,1788.84,1791.67,1785.35,1791.67,1815.0
2021-08-23 11:50:00,1792.74,1800.0,1792.74,1796.35,3000.0,1792.74,1800.0,1792.74,1796.35,3000.0
2021-08-23 12:00:00,1796.4,1797.41,1795.61,1796.39,1155.0,1796.4,1797.41,1795.61,1796.39,1155.0
2021-08-23 12:10:00,1796.92,1797.77,1792.45,1792.47,7300.0,1796.92,1797.77,1792.45,1792.47,7300.0
2021-08-23 12:20:00,1794.45,1796.01,1794.45,1795.74,400.0,1794.45,1796.01,1794.45,1795.74,400.0
2021-08-23 12:30:00,1798.59,1802.25,1795.61,1796.01,6651.0,1798.59,1802.25,1795.61,1796.01,6651.0
2021-08-23 12:40:00,1795.0,1799.24,1795.0,1798.03,1300.0,1795.0,1799.24,1795.0,1798.03,1300.0
2021-08-23 12:50:00,1798.02,1798.03,1792.0,1792.57,7063.0,1798.02,1798.03,1792.0,1792.57,7063.0
2021-08-23 13:00:00,1792.71,1804.43,1792.71,1804.43,7919.0,1792.71,1804.43,1792.71,1804.43,7919.0
2021-08-23 13:10:00,1804.0,1805.0,1799.04,1805.0,9637.0,1804.0,1805.0,1799.04,1805.0,9637.0
2021-08-23 13:20:00,1803.85,1806.73,1802.09,1803.87,9109.0,1803.85,1806.73,1802.09,1803.87,9109.0
2021-08-23 13:30:00,1803.84,1804.1,1802.04,1803.3,1354.0,1803.84,1804.1,1802.04,1803.3,1354.0
2021-08-23 13:40:00,1803.0,1813.0,1803.0,1808.52,8580.0,1803.0,1813.0,1803.0,1808.52,8580.0
2021-08-23 13:50:00,1806.18,1808.0,1801.0,1804.28,6700.0,1806.18,1808.0,1801.0,1804.28,6700.0
2021-08-23 14:00:00,1801.6,1809.97,1800.58,1808.29,6500.0,1801.6,1809.97,1800.58,1808.29,6500.0
2021-08-23 14:10:00,1804.95,1816.34,1804.89,1813.37,8994.0,1804.95,1816.34,1804.89,1813.37,8994.0
2021-08-23 14:20:00,1812.96,1813.55,1809.61,1810.63,1780.0,1812.96,1813.55,1809.61,1810.63,1780.0
2021-08-23 14:30:00,1809.39,1809.52,1804.04,1804.04,2700.0,1809.39,1809.52,1804.04,1804.04,2700.0
2021-08-23 14:40:00,1804.05,1807.72,1801.51,1805.59,4507.0,1804.05,1807.72,1801.51,1805.59,4507.0
2021-08-23 14:50:00,1805.81,1806.66,1804.25,1805.58,2095.0,1805.81,1806.66,1804.25,1805.58,2095.0
2021-08-23 15:00:00,1805.5,1805.5,1802.87,1803.15,3098.0,1805.5,1805.5,1802.87,1803.15,3098.0
2021-08-23 15:10:00,1803.15,1809.5,1803.07,1805.98,4438.0,1803.15,1809.5,1803.07,1805.98,4438.0
2021-08-23 15:20:00,1805.73,1809.56,1804.29,1808.99,3903.0,1805.73,1809.56,1804.29,1808.99,3903.0
2021-08-23 15:30:00,1808.38,1814.86,1808.19,1814.86,5841.0,1808.38,1814.86,1808.19,1814.86,5841.0
2021-08-23 15:40:00,1812.82,1814.84,1806.94,1809.25,5717.0,1812.82,1814.84,1806.94,1809.25,5717.0
2021-08-23 15:50:00,1810.3,1817.49,1807.97,1810.23,31508.0,1810.3,1817.49,1807.97,1810.23,31508.0
2021-08-24 09:30:00,1836.65,1847.9,1825.09,1840.0,13715.0,1836.65,1847.9,1825.09,1840.0,13715.0
2021-08-24 09:40:00,1835.0,1843.07,1834.0,1842.38,2470.0,1835.0,1843.07,1834.0,1842.38,2470.0
2021-08-24 09:50:00,1838.27,1846.55,1835.81,1840.37,6834.0,1838.27,1846.55,1835.81,1840.37,6834.0
2021-08-24 10:00:00,1841.03,1844.98,1836.7,1839.33,6154.0,1841.03,1844.98,1836.7,1839.33,6154.0
2021-08-24 10:10:00,1843.63,1853.78,1840.63,1852.62,6117.0,1843.63,1853.78,1840.63,1852.62,6117.0
2021-08-24 10:20:00,1850.45,1857.27,1847.55,1847.8,7608.0,1850.45,1857.27,1847.55,1847.8,7608.0
2021-08-24 10:30:00,1853.45,1861.95,1850.31,1858.73,10133.0,1853.45,1861.95,1850.31,1858.73,10133.0
2021-08-24 10:40:00,1862.08,1862.08,1854.62,1855.71,3129.0,1862.08,1862.08,1854.62,1855.71,3129.0
2021-08-24 10:50:00,1855.64,1862.28,1851.94,1862.28,4659.0,1855.64,1862.28,1851.94,1862.28,4659.0
2021-08-24 11:00:00,1856.5,1864.38,1856.3,1862.5,2611.0,1856.5,1864.38,1856.3,1862.5,2611.0
2021-08-24 11:10:00,1863.04,1865.0,1862.85,1864.78,1734.0,1863.04,1865.0,1862.85,1864.78,1734.0
2021-08-24 11:20:00,1864.42,1865.89,1861.38,1861.7,3412.0,1864.42,1865.89,1861.38,1861.7,3412.0
2021-08-24 11:30:00,1859.61,1859.61,1851.25,1852.8,3401.0,1859.61,1859.61,1851.25,1852.8,3401.0
2021-08-24 11:40:00,1853.46,1857.0,1853.46,1857.0,1400.0,1853.46,1857.0,1853.46,1857.0,1400.0
2021-08-24 11:50:00,1856.51,1861.13,1855.47,1861.12,2413.0,1856.51,1861.13,1855.47,1861.12,2413.0
2021-08-24 12:00:00,1861.0,1865.72,1857.79,1857.79,8209.0,1861.0,1865.72,1857.79,1857.79,8209.0
2021-08-24 12:10:00,1856.9,1856.9,1853.8,1853.8,1400.0,1856.9,1856.9,1853.8,1853.8,1400.0
2021-08-24 12:20:00,1853.53,1855.55,1850.25,1854.16,3666.0,1853.53,1855.55,1850.25,1854.16,3666.0
2021-08-24 12:30:00,1855.0,1855.95,1852.7,1852.7,1800.0,1855.0,1855.95,1852.7,1852.7,1800.0
2021-08-24 12:40:00,1854.95,1855.29,1852.5,1854.08,2826.0,1854.95,1855.29,1852.5,1854.08,2826.0
2021-08-24 12:50:00,1854.14,1855.95,1854.14,1854.29,2305.0,1854.14,1855.95,1854.14,1854.29,2305.0
2021-08-24 13:00:00,1854.03,1855.0,1851.13,1852.06,3158.0,1854.03,1855.0,1851.13,1852.06,3158.0
2021-08-24 13:10:00,1851.53,1853.8,1851.31,1853.7,2056.0,1851.53,1853.8,1851.31,1853.7,2056.0
2021-08-24 13:20:00,1855.57,1856.09,1851.68,1853.99,2426.0,1855.57,1856.09,1851.68,1853.99,2426.0
2021-08-24 13:30:00,1851.36,1852.1,1843.23,1849.64,4458.0,1851.36,1852.1,1843.23,1849.64,4458.0
2021-08-24 13:40:00,1849.68,1853.37,1849.68,1853.37,1800.0,1849.68,1853.37,1849.68,1853.37,1800.0
2021-08-24 13:50:00,1851.59,1853.0,1851.59,1852.81,700.0,1851.59,1853.0,1851.59,1852.81,700.0
2021-08-24 14:00:00,1852.73,1854.93,1850.6,1850.6,3714.0,1852.73,1854.93,1850.6,1850.6,3714.0
2021-08-24 14:10:00,1848.01,1850.36,1848.01,1849.83,1972.0,1848.01,1850.36,1848.01,1849.83,1972.0
2021-08-24 14:20:00,1849.23,1850.4,1848.59,1849.45,2487.0,1849.23,1850.4,1848.59,1849.45,2487.0
2021-08-24 14:30:00,1850.36,1852.7,1850.1,1851.26,2172.0,1850.36,1852.7,1850.1,1851.26,2172.0
2021-08-24 14:40:00,1851.05,1852.51,1850.83,1852.51,1869.0,1851.05,1852.51,1850.83,1852.51,1869.0
2021-08-24 14:50:00,1852.08,1853.73,1850.31,1853.71,1927.0,1852.08,1853.73,1850.31,1853.71,1927.0
2021-08-24 15:00:00,1853.92,1854.36,1850.0,1851.42,6000.0,1853.92,1854.36,1850.0,1851.42,6000.0
2021-08-24 15:10:00,1851.41,1852.7,1850.2,1850.21,1970.0,1851.41,1852.7,1850.2,1850.21,1970.0
2021-08-24 15:20:00,1851.13,1855.27,1851.13,1855.22,5450.0,1851.13,1855.27,1851.13,1855.22,5450.0
2021-08-24 15:30:00,1857.34,1857.72,1853.03,1853.03,3300.0,1857.34,1857.72,1853.03,1853.03,3300.0
2021-08-24 15:40:00,1853.77,1854.94,1853.02,1854.11,7495.0,1853.77,1854.94,1853.02,1854.11,7495.0
2021-08-24 15:50:00,1854.18,1857.43,1850.12,1857.01,17420.0,1854.18,1857.43,1850.12,1857.01,17420.0
2021-08-25 09:30:00,1860.87,1864.98,1857.4,1863.56,11327.0,1860.87,1864.98,1857.4,1863.56,11327.0
2021-08-25 09:40:00,1865.0,1865.5,1856.29,1862.28,3460.0,1865.0,1865.5,1856.29,1862.28,3460.0
2021-08-25 09:50:00,1862.72,1863.69,1846.12,1851.55,5358.0,1862.72,1863.69,1846.12,1851.55,5358.0
2021-08-25 10:00:00,1849.72,1852.19,1847.03,1848.79,2876.0,1849.72,1852.19,1847.03,1848.79,2876.0
2021-08-25 10:10:00,1852.0,1855.94,1852.0,1855.0,1600.0,1852.0,1855.94,1852.0,1855.0,1600.0
2021-08-25 10:20:00,1854.03,1854.49,1845.31,1847.04,2023.0,1854.03,1854.49,1845.31,1847.04,2023.0
2021-08-25 10:30:00,1849.0,1853.27,1846.02,1848.5,9200.0,1849.0,1853.27,1846.02,1848.5,9200.0
2021-08-25 10:40:00,1848.5,1848.95,1845.21,1846.38,3760.0,1848.5,1848.95,1845.21,1846.38,3760.0
2021-08-25 10:50:00,1846.74,1851.28,1844.45,1848.86,3049.0,1846.74,1851.28,1844.45,1848.86,3049.0
2021-08-25 11:00:00,1849.77,1854.04,1849.77,1853.01,2200.0,1849.77,1854.04,1849.77,1853.01,2200.0
2021-08-25 11:10:00,1851.22,1853.24,1851.21,1853.24,1811.0,1851.22,1853.24,1851.21,1853.24,1811.0
2021-08-25 11:20:00,1852.43,1860.11,1852.43,1860.11,2400.0,1852.43,1860.11,1852.43,1860.11,2400.0
2021-08-25 11:30:00,1859.52,1865.6,1859.32,1865.6,4456.0,1859.52,1865.6,1859.32,1865.6,4456.0
2021-08-25 11:40:00,1867.0,1869.08,1866.07,1866.8,7619.0,1867.0,1869.08,1866.07,1866.8,7619.0
2021-08-25 11:50:00,1867.11,1867.36,1863.11,1864.0,1900.0,1867.11,1867.36,1863.11,1864.0,1900.0
2021-08-25 12:00:00,1864.0,1865.85,1862.87,1864.37,1561.0,1864.0,1865.85,1862.87,1864.37,1561.0
2021-08-25 12:10:00,1864.42,1864.69,1863.38,1863.38,900.0,1864.42,1864.69,1863.38,1863.38,900.0
2021-08-25 12:20:00,1866.38,1866.39,1864.3,1864.98,1300.0,1866.38,1866.39,1864.3,1864.98,1300.0
2021-08-25 12:30:00,1863.92,1863.92,1863.9,1863.9,1600.0,1863.92,1863.92,1863.9,1863.9,1600.0
2021-08-25 12:40:00,1864.02,1864.02,1858.23,1858.24,1700.0,1864.02,1864.02,1858.23,1858.24,1700.0
2021-08-25 12:50:00,1859.57,1859.57,1856.63,1857.34,1000.0,1859.57,1859.57,1856.63,1857.34,1000.0
2021-08-25 13:00:00,1856.5,1856.6,1852.53,1852.72,1200.0,1856.5,1856.6,1852.53,1852.72,1200.0
2021-08-25 13:10:00,1850.66,1854.11,1850.66,1854.11,1153.0,1850.66,1854.11,1850.66,1854.11,1153.0
2021-08-25 13:20:00,1852.57,1860.0,1852.57,1859.67,5153.0,1852.57,1860.0,1852.57,1859.67,5153.0
2021-08-25 13:30:00,1859.56,1861.83,1859.56,1861.83,1188.0,1859.56,1861.83,1859.56,1861.83,1188.0
2021-08-25 13:40:00,1858.86,1860.25,1858.86,1859.61,500.0,1858.86,1860.25,1858.86,1859.61,500.0
2021-08-25 13:50:00,1860.63,1860.64,1859.32,1860.62,1000.0,1860.63,1860.64,1859.32,1860.62,1000.0
2021-08-25 14:00:00,1860.53,1862.06,1858.14,1862.06,2089.0,1860.53,1862.06,1858.14,1862.06,2089.0
2021-08-25 14:10:00,1861.13,1862.2,1860.12,1861.24,1000.0,1861.13,1862.2,1860.12,1861.24,1000.0
2021-08-25 14:20:00,1861.24,1862.82,1861.06,1862.82,1700.0,1861.24,1862.82,1861.06,1862.82,1700.0
2021-08-25 14:30:00,1862.38,1865.0,1862.38,1865.0,2300.0,1862.38,1865.0,1862.38,1865.0,2300.0
2021-08-25 14:40:00,1865.42,1868.83,1865.42,1868.76,3696.0,1865.42,1868.83,1865.42,1868.76,3696.0
2021-08-25 14:50:00,1868.68,1870.96,1867.57,1870.53,3835.0,1868.68,1870.96,1867.57,1870.53,3835.0
2021-08-25 15:00:00,1870.01,1870.01,1866.68,1866.68,1300.0,1870.01,1870.01,1866.68,1866.68,1300.0
2021-08-25 15:10:00,1868.42,1870.24,1867.64,1869.85,2765.0,1868.42,1870.24,1867.64,1869.85,2765.0
2021-08-25 15:20:00,1868.44,1870.14,1867.32,1869.15,2909.0,1868.44,1870.14,1867.32,1869.15,2909.0
2021-08-25 15:30:00,1868.08,1869.35,1866.2,1868.19,3202.0,1868.08,1869.35,1866.2,1868.19,3202.0
2021-08-25 15:40:00,1868.52,1869.43,1866.3,1868.23,5255.0,1868.52,1869.43,1866.3,1868.23,5255.0
2021-08-25 15:50:00,1866.27,1872.3,1866.27,1870.54,15343.0,1866.27,1872.3,1866.27,1870.54,15343.0
2021-08-26 09:30:00,1864.49,1864.49,1845.04,1853.04,8897.0,1864.49,1864.49,1845.04,1853.04,8897.0
2021-08-26 09:40:00,1853.0,1858.41,1847.21,1848.0,5489.0,1853.0,1858.41,1847.21,1848.0,5489.0
2021-08-26 09:50:00,1852.19,1855.02,1848.0,1853.11,3932.0,1852.19,1855.02,1848.0,1853.11,3932.0
2021-08-26 10:00:00,1852.88,1863.35,1852.61,1863.35,2693.0,1852.88,1863.35,1852.61,1863.35,2693.0
2021-08-26 10:10:00,1859.16,1859.16,1852.5,1853.23,2011.0,1859.16,1859.16,1852.5,1853.23,2011.0
2021-08-26 10:20:00,1852.5,1853.09,1833.0,1833.04,8262.0,1852.5,1853.09,1833.0,1833.04,8262.0
2021-08-26 10:30:00,1835.34,1841.26,1832.33,1832.33,2873.0,1835.34,1841.26,1832.33,1832.33,2873.0
2021-08-26 10:40:00,1831.84,1836.92,1830.0,1833.24,6681.0,1831.84,1836.92,1830.0,1833.24,6681.0
2021-08-26 10:50:00,1832.79,1837.1,1830.0,1830.34,14478.0,1832.79,1837.1,1830.0,1830.34,14478.0
2021-08-26 11:00:00,1832.31,1837.64,1827.51,1836.99,9579.0,1832.31,1837.64,1827.51,1836.99,9579.0
2021-08-26 11:10:00,1837.0,1842.81,1834.39,1841.16,7014.0,1837.0,1842.81,1834.39,1841.16,7014.0
2021-08-26 11:20:00,1841.41,1843.81,1840.57,1841.22,1695.0,1841.41,1843.81,1840.57,1841.22,1695.0
2021-08-26 11:30:00,1842.2,1843.37,1839.89,1843.37,1500.0,1842.2,1843.37,1839.89,1843.37,1500.0
2021-08-26 11:40:00,1842.39,1842.39,1835.71,1838.88,1800.0,1842.39,1842.39,1835.71,1838.88,1800.0
2021-08-26 11:50:00,1840.1,1842.64,1840.09,1842.38,400.0,1840.1,1842.64,1840.09,1842.38,400.0
2021-08-26 12:00:00,1842.12,1847.13,1842.12,1844.66,1283.0,1842.12,1847.13,1842.12,1844.66,1283.0
2021-08-26 12:10:00,1843.62,1843.62,1841.0,1841.0,800.0,1843.62,1843.62,1841.0,1841.0,800.0
2021-08-26 12:20:00,1841.36,1842.21,1839.94,1840.42,1400.0,1841.36,1842.21,1839.94,1840.42,1400.0
2021-08-26 12:30:00,1839.85,1841.11,1839.81,1841.11,1540.0,1839.85,1841.11,1839.81,1841.11,1540.0
2021-08-26 12:40:00,1840.25,1840.25,1839.61,1839.74,400.0,1840.25,1840.25,1839.61,1839.74,400.0
2021-08-26 12:50:00,1839.96,1839.96,1836.97,1836.97,1100.0,1839.96,1839.96,1836.97,1836.97,1100.0
2021-08-26 13:00:00,1837.58,1838.77,1836.49,1838.48,1000.0,1837.58,1838.77,1836.49,1838.48,1000.0
2021-08-26 13:10:00,1840.05,1840.06,1837.3,1839.84,2478.0,1840.05,1840.06,1837.3,1839.84,2478.0
2021-08-26 13:20:00,1839.19,1839.19,1835.2,1835.2,600.0,1839.19,1839.19,1835.2,1835.2,600.0
2021-08-26 13:30:00,1836.5,1840.06,1835.52,1836.24,1915.0,1836.5,1840.06,1835.52,1836.24,1915.0
2021-08-26 13:40:00,1836.36,1840.07,1836.36,1839.16,800.0,1836.36,1840.07,1836.36,1839.16,800.0
2021-08-26 13:50:00,1839.84,1841.61,1838.24,1840.26,1000.0,1839.84,1841.61,1838.24,1840.26,1000.0
2021-08-26 14:00:00,1841.74,1842.38,1840.22,1840.22,1500.0,1841.74,1842.38,1840.22,1840.22,1500.0
2021-08-26 14:10:00,1840.2,1840.2,1836.08,1836.43,1129.0,1840.2,1840.2,1836.08,1836.43,1129.0
2021-08-26 14:20:00,1835.79,1839.67,1835.02,1836.76,2900.0,1835.79,1839.67,1835.02,1836.76,2900.0
2021-08-26 14:30:00,1836.11,1838.32,1835.84,1835.84,1600.0,1836.11,1838.32,1835.84,1835.84,1600.0
2021-08-26 14:40:00,1837.06,1837.06,1835.04,1835.74,1482.0,1837.06,1837.06,1835.04,1835.74,1482.0
2021-08-26 14:50:00,1836.0,1836.03,1830.01,1833.85,9386.0,1836.0,1836.03,1830.01,1833.85,9386.0
2021-08-26 15:00:00,1832.57,1832.57,1828.18,1828.19,1458.0,1832.57,1832.57,1828.18,1828.19,1458.0
2021-08-26 15:10:00,1829.29,1831.13,1827.88,1829.83,3091.0,1829.29,1831.13,1827.88,1829.83,3091.0
2021-08-26 15:20:00,1830.0,1831.92,1828.65,1831.92,3878.0,1830.0,1831.92,1828.65,1831.92,3878.0
2021-08-26 15:30:00,1833.01,1833.73,1828.41,1828.41,2432.0,1833.01,1833.73,1828.41,1828.41,2432.0
2021-08-26 15:40:00,1830.26,1831.72,1828.74,1830.17,3411.0,1830.26,1831.72,1828.74,1830.17,3411.0
2021-08-26 15:50:00,1831.25,1837.56,1830.15,1835.49,7722.0,1831.25,1837.56,1830.15,1835.49,7722.0
2021-08-27 09:30:00,1835.0,1848.16,1830.92,1842.71,5589.0,1835.0,1848.16,1830.92,1842.71,5589.0
2021-08-27 09:40:00,1844.97,1851.03,1844.97,1847.92,3362.0,1844.97,1851.03,1844.97,1847.92,3362.0
2021-08-27 09:50:00,1846.2,1847.44,1841.46,1847.39,1696.0,1846.2,1847.44,1841.46,1847.39,1696.0
2021-08-27 10:00:00,1846.77,1854.96,1844.38,1850.71,2750.0,1846.77,1854.96,1844.38,1850.71,2750.0
2021-08-27 10:10:00,1854.52,1874.45,1854.51,1873.08,7335.0,1854.52,1874.45,1854.51,1873.08,7335.0
2021-08-27 10:20:00,1872.98,1873.16,1856.88,1857.99,4841.0,1872.98,1873.16,1856.88,1857.99,4841.0
2021-08-27 10:30:00,1859.63,1859.63,1850.26,1850.43,1700.0,1859.63,1859.63,1850.26,1850.43,1700.0
2021-08-27 10:40:00,1850.43,1854.39,1848.57,1854.39,1350.0,1850.43,1854.39,1848.57,1854.39,1350.0
2021-08-27 10:50:00,1854.98,1862.93,1853.73,1859.32,4549.0,1854.98,1862.93,1853.73,1859.32,4549.0
2021-08-27 11:00:00,1861.06,1863.14,1857.51,1857.51,910.0,1861.06,1863.14,1857.51,1857.51,910.0
2021-08-27 11:10:00,1857.67,1859.48,1854.74,1857.37,1107.0,1857.67,1859.48,1854.74,1857.37,1107.0
2021-08-27 11:20:00,1856.09,1859.33,1856.09,1858.55,1342.0,1856.09,1859.33,1856.09,1858.55,1342.0
2021-08-27 11:30:00,1858.0,1861.75,1857.17,1861.75,700.0,1858.0,1861.75,1857.17,1861.75,700.0
2021-08-27 11:40:00,1861.27,1865.65,1861.27,1864.3,1500.0,1861.27,1865.65,1861.27,1864.3,1500.0
2021-08-27 11:50:00,1863.84,1864.9,1863.0,1863.91,1457.0,1863.84,1864.9,1863.0,1863.91,1457.0
2021-08-27 12:00:00,1863.7,1863.85,1862.91,1862.91,500.0,1863.7,1863.85,1862.91,1862.91,500.0
2021-08-27 12:10:00,1861.63,1861.93,1860.26,1861.17,1000.0,1861.63,1861.93,1860.26,1861.17,1000.0
2021-08-27 12:20:00,1861.2,1861.9,1861.17,1861.17,700.0,1861.2,1861.9,1861.17,1861.17,700.0
2021-08-27 12:30:00,1861.08,1861.08,1857.8,1857.8,1481.0,1861.08,1861.08,1857.8,1857.8,1481.0
2021-08-27 12:40:00,1857.91,1859.16,1855.96,1859.16,1639.0,1857.91,1859.16,1855.96,1859.16,1639.0
2021-08-27 12:50:00,1860.4,1860.4,1858.24,1860.0,917.0,1860.4,1860.4,1858.24,1860.0,917.0
2021-08-27 13:00:00,1859.97,1866.13,1859.97,1866.13,2784.0,1859.97,1866.13,1859.97,1866.13,2784.0
2021-08-27 13:10:00,1863.7,1869.36,1863.7,1865.63,4680.0,1863.7,1869.36,1863.7,1865.63,4680.0
2021-08-27 13:20:00,1864.28,1866.75,1864.28,1866.75,400.0,1864.28,1866.75,1864.28,1866.75,400.0
2021-08-27 13:30:00,1866.17,1867.35,1862.54,1866.82,3405.0,1866.17,1867.35,1862.54,1866.82,3405.0
2021-08-27 13:40:00,1867.64,1874.56,1867.63,1869.29,8032.0,1867.64,1874.56,1867.63,1869.29,8032.0
2021-08-27 13:50:00,1869.29,1874.32,1869.28,1870.55,7298.0,1869.29,1874.32,1869.28,1870.55,7298.0
2021-08-27 14:00:00,1870.56,1870.56,1864.67,1864.67,1155.0,1870.56,1870.56,1864.67,1864.67,1155.0
2021-08-27 14:10:00,1864.2,1864.57,1858.14,1860.05,3674.0,1864.2,1864.57,1858.14,1860.05,3674.0
2021-08-27 14:20:00,1858.75,1861.51,1858.03,1860.01,1674.0,1858.75,1861.51,1858.03,1860.01,1674.0
2021-08-27 14:30:00,1861.58,1864.57,1860.0,1861.85,1200.0,1861.58,1864.57,1860.0,1861.85,1200.0
2021-08-27 14:40:00,1863.3,1868.72,1863.3,1868.72,600.0,1863.3,1868.72,1863.3,1868.72,600.0
2021-08-27 14:50:00,1868.36,1868.36,1866.01,1866.01,700.0,1868.36,1868.36,1866.01,1866.01,700.0
2021-08-27 15:00:00,1868.19,1868.19,1862.62,1862.62,1450.0,1868.19,1868.19,1862.62,1862.62,1450.0
2021-08-27 15:10:00,1862.59,1863.04,1860.91,1861.17,1200.0,1862.59,1863.04,1860.91,1861.17,1200.0
2021-08-27 15:20:00,1861.82,1867.28,1860.16,1867.28,2211.0,1861.82,1867.28,1860.16,1867.28,2211.0
2021-08-27 15:30:00,1864.3,1864.31,1856.14,1857.24,2832.0,1864.3,1864.31,1856.14,1857.24,2832.0
2021-08-27 15:40:00,1857.96,1857.96,1852.69,1853.21,5138.0,1857.96,1857.96,1852.69,1853.21,5138.0
2021-08-27 15:50:00,1854.14,1865.44,1854.14,1865.0,27439.0,1854.14,1865.44,1854.14,1865.0,27439.0
2021-08-30 09:30:00,1853.55,1871.52,1853.55,1870.46,3413.0,1853.55,1871.52,1853.55,1870.46,3413.0
2021-08-30 09:40:00,1872.21,1872.71,1862.04,1867.06,4826.0,1872.21,1872.71,1862.04,1867.06,4826.0
2021-08-30 09:50:00,1867.0,1877.49,1867.0,1877.49,2777.0,1867.0,1877.49,1867.0,1877.49,2777.0
2021-08-30 10:00:00,1877.02,1887.2,1877.0,1887.2,2574.0,1877.02,1887.2,1877.0,1887.2,2574.0
2021-08-30 10:10:00,1886.63,1889.0,1884.05,1889.0,1860.0,1886.63,1889.0,1884.05,1889.0,1860.0
2021-08-30 10:20:00,1888.17,1888.17,1886.12,1886.12,800.0,1888.17,1888.17,1886.12,1886.12,800.0
2021-08-30 10:30:00,1887.0,1887.98,1884.92,1884.92,1208.0,1887.0,1887.98,1884.92,1884.92,1208.0
2021-08-30 10:40:00,1884.13,1884.13,1874.51,1879.02,1120.0,1884.13,1884.13,1874.51,1879.02,1120.0
2021-08-30 10:50:00,1876.61,1886.66,1875.09,1885.51,6956.0,1876.61,1886.66,1875.09,1885.51,6956.0
2021-08-30 11:00:00,1885.66,1885.88,1880.53,1880.53,2191.0,1885.66,1885.88,1880.53,1880.53,2191.0
2021-08-30 11:10:00,1880.17,1881.19,1878.01,1878.35,2466.0,1880.17,1881.19,1878.01,1878.35,2466.0
2021-08-30 11:20:00,1878.13,1878.14,1878.09,1878.1,500.0,1878.13,1878.14,1878.09,1878.1,500.0
2021-08-30 11:30:00,1878.39,1886.12,1878.34,1886.12,500.0,1878.39,1886.12,1878.34,1886.12,500.0
2021-08-30 11:40:00,1884.09,1887.36,1883.85,1887.36,900.0,1884.09,1887.36,1883.85,1887.36,900.0
2021-08-30 11:50:00,1887.45,1891.47,1886.02,1891.47,3224.0,1887.45,1891.47,1886.02,1891.47,3224.0
2021-08-30 12:00:00,1891.24,1892.09,1885.92,1885.93,1608.0,1891.24,1892.09,1885.92,1885.93,1608.0
2021-08-30 12:10:00,1885.85,1886.64,1884.65,1885.4,500.0,1885.85,1886.64,1884.65,1885.4,500.0
2021-08-30 12:20:00,1884.81,1887.95,1884.8,1887.95,400.0,1884.81,1887.95,1884.8,1887.95,400.0
2021-08-30 12:30:00,1887.73,1890.63,1887.72,1890.63,400.0,1887.73,1890.63,1887.72,1890.63,400.0
2021-08-30 12:40:00,1888.99,1890.6,1887.36,1890.6,2200.0,1888.99,1890.6,1887.36,1890.6,2200.0
2021-08-30 12:50:00,1890.01,1898.21,1890.01,1898.21,5556.0,1890.01,1898.21,1890.01,1898.21,5556.0
2021-08-30 13:00:00,1898.0,1900.19,1897.32,1900.0,6458.0,1898.0,1900.19,1897.32,1900.0,6458.0
2021-08-30 13:10:00,1897.97,1897.97,1894.89,1896.74,4647.0,1897.97,1897.97,1894.89,1896.74,4647.0
2021-08-30 13:20:00,1898.42,1899.74,1898.42,1899.74,300.0,1898.42,1899.74,1898.42,1899.74,300.0
2021-08-30 13:30:00,1899.42,1910.0,1899.42,1903.91,5218.0,1899.42,1910.0,1899.42,1903.91,5218.0
2021-08-30 13:40:00,1904.08,1904.92,1902.11,1903.57,3183.0,1904.08,1904.92,1902.11,1903.57,3183.0
2021-08-30 13:50:00,1902.67,1904.68,1901.57,1904.68,6772.0,1902.67,1904.68,1901.57,1904.68,6772.0
2021-08-30 14:00:00,1903.44,1903.44,1889.88,1892.71,2466.0,1903.44,1903.44,1889.88,1892.71,2466.0
2021-08-30 14:10:00,1892.72,1892.77,1891.71,1891.72,746.0,1892.72,1892.77,1891.71,1891.72,746.0
2021-08-30 14:20:00,1889.14,1891.64,1885.98,1890.0,4060.0,1889.14,1891.64,1885.98,1890.0,4060.0
2021-08-30 14:30:00,1890.02,1890.04,1885.0,1885.0,1800.0,1890.02,1890.04,1885.0,1885.0,1800.0
2021-08-30 14:40:00,1884.51,1884.51,1880.9,1884.34,1000.0,1884.51,1884.51,1880.9,1884.34,1000.0
2021-08-30 14:50:00,1883.82,1887.63,1883.36,1887.54,4050.0,1883.82,1887.63,1883.36,1887.54,4050.0
2021-08-30 15:00:00,1885.7,1888.02,1879.35,1880.06,5517.0,1885.7,1888.02,1879.35,1880.06,5517.0
2021-08-30 15:10:00,1881.2,1885.02,1880.39,1881.02,4325.0,1881.2,1885.02,1880.39,1881.02,4325.0
2021-08-30 15:20:00,1880.05,1881.0,1876.02,1878.43,3749.0,1880.05,1881.0,1876.02,1878.43,3749.0
2021-08-30 15:30:00,1878.92,1878.92,1871.86,1872.08,7419.0,1878.92,1878.92,1871.86,1872.08,7419.0
2021-08-30 15:40:00,1874.01,1878.22,1870.0,1876.01,12744.0,1874.01,1878.22,1870.0,1876.01,12744.0
2021-08-30 15:50:00,1877.4,1879.4,1872.49,1876.01,10310.0,1877.4,1879.4,1872.49,1876.01,10310.0
2021-08-31 09:30:00,1890.0,1890.0,1878.24,1881.04,9304.0,1890.0,1890.0,1878.24,1881.04,9304.0
2021-08-31 09:40:00,1884.87,1891.07,1884.16,1891.07,3720.0,1884.87,1891.07,1884.16,1891.07,3720.0
2021-08-31 09:50:00,1890.72,1890.72,1872.0,1872.0,4704.0,1890.72,1890.72,1872.0,1872.0,4704.0
2021-08-31 10:00:00,1874.78,1886.0,1873.66,1879.24,2883.0,1874.78,1886.0,1873.66,1879.24,2883.0
2021-08-31 10:10:00,1881.77,1885.34,1875.62,1876.88,3000.0,1881.77,1885.34,1875.62,1876.88,3000.0
2021-08-31 10:20:00,1876.34,1883.7,1876.34,1883.7,2164.0,1876.34,1883.7,1876.34,1883.7,2164.0
2021-08-31 10:30:00,1883.55,1887.68,1879.92,1886.45,2957.0,1883.55,1887.68,1879.92,1886.45,2957.0
2021-08-31 10:40:00,1886.45,1888.72,1882.88,1882.88,600.0,1886.45,1888.72,1882.88,1882.88,600.0
2021-08-31 10:50:00,1882.88,1882.88,1868.5,1870.55,5000.0,1882.88,1882.88,1868.5,1870.55,5000.0
2021-08-31 11:00:00,1871.64,1873.41,1864.56,1865.56,1503.0,1871.64,1873.41,1864.56,1865.56,1503.0
2021-08-31 11:10:00,1864.13,1864.14,1858.37,1859.07,3497.0,1864.13,1864.14,1858.37,1859.07,3497.0
2021-08-31 11:20:00,1860.82,1866.27,1859.07,1866.27,3900.0,1860.82,1866.27,1859.07,1866.27,3900.0
2021-08-31 11:30:00,1866.57,1866.57,1860.23,1864.08,4575.0,1866.57,1866.57,1860.23,1864.08,4575.0
2021-08-31 11:40:00,1862.12,1863.01,1862.12,1862.31,1000.0,1862.12,1863.01,1862.12,1862.31,1000.0
2021-08-31 11:50:00,1860.01,1860.76,1853.6,1853.62,3507.0,1860.01,1860.76,1853.6,1853.62,3507.0
2021-08-31 12:00:00,1855.52,1855.53,1849.61,1849.7,3160.0,1855.52,1855.53,1849.61,1849.7,3160.0
2021-08-31 12:10:00,1849.7,1851.9,1848.22,1851.89,4615.0,1849.7,1851.9,1848.22,1851.89,4615.0
2021-08-31 12:20:00,1851.51,1855.66,1851.51,1855.42,1340.0,1851.51,1855.66,1851.51,1855.42,1340.0
2021-08-31 12:30:00,1859.24,1866.46,1857.14,1864.96,1026.0,1859.24,1866.46,1857.14,1864.96,1026.0
2021-08-31 12:40:00,1865.0,1868.25,1865.0,1866.58,800.0,1865.0,1868.25,1865.0,1866.58,800.0
2021-08-31 12:50:00,1865.0,1868.24,1864.21,1868.24,738.0,1865.0,1868.24,1864.21,1868.24,738.0
2021-08-31 13:00:00,1868.07,1868.15,1853.58,1856.57,6999.0,1868.07,1868.15,1853.58,1856.57,6999.0
2021-08-31 13:10:00,1856.23,1861.97,1856.23,1861.97,800.0,1856.23,1861.97,1856.23,1861.97,800.0
2021-08-31 13:20:00,1859.03,1863.8,1859.03,1863.8,1035.0,1859.03,1863.8,1859.03,1863.8,1035.0
2021-08-31 13:30:00,1864.42,1866.79,1863.79,1866.79,700.0,1864.42,1866.79,1863.79,1866.79,700.0
2021-08-31 13:40:00,1865.73,1870.0,1865.72,1870.0,1500.0,1865.73,1870.0,1865.72,1870.0,1500.0
2021-08-31 13:50:00,1870.95,1872.44,1868.57,1870.36,800.0,1870.95,1872.44,1868.57,1870.36,800.0
2021-08-31 14:00:00,1870.99,1872.1,1870.99,1872.1,600.0,1870.99,1872.1,1870.99,1872.1,600.0
2021-08-31 14:10:00,1871.86,1872.0,1870.51,1870.55,1100.0,1871.86,1872.0,1870.51,1870.55,1100.0
2021-08-31 14:20:00,1870.0,1872.78,1866.6,1872.78,2235.0,1870.0,1872.78,1866.6,1872.78,2235.0
2021-08-31 14:30:00,1872.87,1873.01,1871.36,1872.8,2100.0,1872.87,1873.01,1871.36,1872.8,2100.0
2021-08-31 14:40:00,1870.97,1870.97,1862.39,1864.28,3400.0,1870.97,1870.97,1862.39,1864.28,3400.0
2021-08-31 14:50:00,1865.85,1870.96,1865.84,1870.96,1239.0,1865.85,1870.96,1865.84,1870.96,1239.0
2021-08-31 15:00:00,1871.29,1871.29,1868.58,1868.94,1823.0,1871.29,1871.29,1868.58,1868.94,1823.0
2021-08-31 15:10:00,1869.8,1870.37,1868.88,1868.88,500.0,1869.8,1870.37,1868.88,1868.88,500.0
2021-08-31 15:20:00,1869.01,1871.41,1868.25,1870.73,1600.0,1869.01,1871.41,1868.25,1870.73,1600.0
2021-08-31 15:30:00,1870.93,1871.05,1861.95,1864.08,3233.0,1870.93,1871.05,1861.95,1864.08,3233.0
2021-08-31 15:40:00,1864.97,1866.63,1863.75,1865.81,5350.0,1864.97,1866.63,1863.75,1865.81,5350.0
2021-08-31 15:50:00,1864.21,1871.9,1862.24,1867.97,8870.0,1864.21,1871.9,1862.24,1867.97,8870.0
2021-09-01 09:30:00,1878.0,1915.41,1876.15,1910.63,14481.0,1878.0,1915.41,1876.15,1910.63,14481.0
2021-09-01 09:40:00,1910.3,1912.04,1887.75,1895.38,7700.0,1910.3,1912.04,1887.75,1895.38,7700.0
2021-09-01 09:50:00,1894.77,1907.85,1894.02,1907.84,12771.0,1894.77,1907.85,1894.02,1907.84,12771.0
2021-09-01 10:00:00,1908.17,1908.17,1895.16,1902.88,2336.0,1908.17,1908.17,1895.16,1902.88,2336.0
2021-09-01 10:10:00,1904.91,1905.0,1895.7,1898.5,4177.0,1904.91,1905.0,1895.7,1898.5,4177.0
2021-09-01 10:20:00,1897.29,1904.83,1897.29,1904.83,2750.0,1897.29,1904.83,1897.29,1904.83,2750.0
2021-09-01 10:30:00,1906.02,1908.14,1904.19,1907.4,5018.0,1906.02,1908.14,1904.19,1907.4,5018.0
2021-09-01 10:40:00,1907.66,1908.31,1906.17,1906.73,7900.0,1907.66,1908.31,1906.17,1906.73,7900.0
2021-09-01 10:50:00,1907.22,1907.22,1905.11,1905.28,2132.0,1907.22,1907.22,1905.11,1905.28,2132.0
2021-09-01 11:00:00,1904.03,1904.03,1899.21,1901.1,3315.0,1904.03,1904.03,1899.21,1901.1,3315.0
2021-09-01 11:10:00,1901.24,1902.08,1896.91,1899.46,2527.0,1901.24,1902.08,1896.91,1899.46,2527.0
2021-09-01 11:20:00,1896.92,1898.01,1894.29,1895.87,1723.0,1896.92,1898.01,1894.29,1895.87,1723.0
2021-09-01 11:30:00,1895.76,1898.37,1895.02,1895.02,5162.0,1895.76,1898.37,1895.02,1895.02,5162.0
2021-09-01 11:40:00,1895.11,1898.44,1895.1,1895.93,4730.0,1895.11,1898.44,1895.1,1895.93,4730.0
2021-09-01 11:50:00,1895.56,1900.21,1895.56,1900.21,2147.0,1895.56,1900.21,1895.56,1900.21,2147.0
2021-09-01 12:00:00,1902.13,1904.09,1902.13,1903.94,600.0,1902.13,1904.09,1902.13,1903.94,600.0
2021-09-01 12:10:00,1903.68,1908.96,1903.62,1907.92,3517.0,1903.68,1908.96,1903.62,1907.92,3517.0
2021-09-01 12:20:00,1908.96,1910.9,1905.61,1907.85,2104.0,1908.96,1910.9,1905.61,1907.85,2104.0
2021-09-01 12:30:00,1907.03,1909.27,1905.24,1906.66,4100.0,1907.03,1909.27,1905.24,1906.66,4100.0
2021-09-01 12:40:00,1904.78,1907.7,1903.1,1907.7,1536.0,1904.78,1907.7,1903.1,1907.7,1536.0
2021-09-01 12:50:00,1906.85,1908.1,1905.76,1906.29,2225.0,1906.85,1908.1,1905.76,1906.29,2225.0
2021-09-01 13:00:00,1907.05,1910.0,1907.05,1909.49,7613.0,1907.05,1910.0,1907.05,1909.49,7613.0
2021-09-01 13:10:00,1908.99,1912.3,1907.74,1912.3,2828.0,1908.99,1912.3,1907.74,1912.3,2828.0
2021-09-01 13:20:00,1912.56,1913.62,1910.4,1912.2,1300.0,1912.56,1913.62,1910.4,1912.2,1300.0
2021-09-01 13:30:00,1912.24,1912.28,1909.57,1909.57,2656.0,1912.24,1912.28,1909.57,1909.57,2656.0
2021-09-01 13:40:00,1909.52,1909.6,1905.23,1908.79,1419.0,1909.52,1909.6,1905.23,1908.79,1419.0
2021-09-01 13:50:00,1909.5,1909.5,1906.16,1908.55,1700.0,1909.5,1909.5,1906.16,1908.55,1700.0
2021-09-01 14:00:00,1906.53,1906.64,1902.72,1905.19,2900.0,1906.53,1906.64,1902.72,1905.19,2900.0
2021-09-01 14:10:00,1904.08,1904.85,1901.88,1903.52,2730.0,1904.08,1904.85,1901.88,1903.52,2730.0
2021-09-01 14:20:00,1903.52,1904.85,1897.76,1897.76,2500.0,1903.52,1904.85,1897.76,1897.76,2500.0
2021-09-01 14:30:00,1897.04,1899.3,1895.78,1897.82,2730.0,1897.04,1899.3,1895.78,1897.82,2730.0
2021-09-01 14:40:00,1897.98,1898.73,1896.86,1896.86,1450.0,1897.98,1898.73,1896.86,1896.86,1450.0
2021-09-01 14:50:00,1896.86,1900.6,1896.86,1898.61,1205.0,1896.86,1900.6,1896.86,1898.61,1205.0
2021-09-01 15:00:00,1897.1,1897.1,1895.34,1896.6,718.0,1897.1,1897.1,1895.34,1896.6,718.0
2021-09-01 15:10:00,1897.62,1906.14,1897.62,1905.13,5700.0,1897.62,1906.14,1897.62,1905.13,5700.0
2021-09-01 15:20:00,1905.77,1905.84,1901.61,1902.1,1295.0,1905.77,1905.84,1901.61,1902.1,1295.0
2021-09-01 15:30:00,1901.48,1902.9,1896.64,1897.65,5348.0,1901.48,1902.9,1896.64,1897.65,5348.0
2021-09-01 15:40:00,1896.59,1898.49,1895.0,1897.2,2801.0,1896.59,1898.49,1895.0,1897.2,2801.0
2021-09-01 15:50:00,1895.86,1898.93,1892.92,1898.42,8423.0,1895.86,1898.93,1892.92,1898.42,8423.0
2021-09-02 09:30:00,1903.08,1928.95,1903.08,1927.4,15481.0,1903.08,1928.95,1903.08,1927.4,15481.0
2021-09-02 09:40:00,1925.46,1929.58,1922.0,1929.58,5780.0,1925.46,1929.58,1922.0,1929.58,5780.0
2021-09-02 09:50:00,1934.07,1934.07,1926.55,1931.88,2950.0,1934.07,1934.07,1926.55,1931.88,2950.0
2021-09-02 10:00:00,1932.5,1948.98,1931.35,1941.04,16857.0,1932.5,1948.98,1931.35,1941.04,16857.0
2021-09-02 10:10:00,1940.5,1949.5,1939.95,1942.0,5707.0,1940.5,1949.5,1939.95,1942.0,5707.0
2021-09-02 10:20:00,1943.2,1944.69,1936.43,1940.0,3685.0,1943.2,1944.69,1936.43,1940.0,3685.0
2021-09-02 10:30:00,1938.04,1940.09,1935.15,1935.15,2251.0,1938.04,1940.09,1935.15,1935.15,2251.0
2021-09-02 10:40:00,1936.0,1938.74,1935.27,1935.27,1300.0,1936.0,1938.74,1935.27,1935.27,1300.0
2021-09-02 10:50:00,1935.51,1938.67,1934.57,1938.67,1601.0,1935.51,1938.67,1934.57,1938.67,1601.0
2021-09-02 11:00:00,1937.57,1941.92,1931.86,1932.2,4109.0,1937.57,1941.92,1931.86,1932.2,4109.0
2021-09-02 11:10:00,1931.0,1945.0,1929.97,1941.95,8661.0,1931.0,1945.0,1929.97,1941.95,8661.0
2021-09-02 11:20:00,1944.01,1946.8,1942.19,1945.78,4300.0,1944.01,1946.8,1942.19,1945.78,4300.0
2021-09-02 11:30:00,1945.7,1950.87,1933.89,1940.02,11510.0,1945.7,1950.87,1933.89,1940.02,11510.0
2021-09-02 11:40:00,1941.57,1959.11,1941.57,1959.11,6161.0,1941.57,1959.11,1941.57,1959.11,6161.0
2021-09-02 11:50:00,1958.71,1970.13,1958.35,1969.32,7277.0,1958.71,1970.13,1958.35,1969.32,7277.0
2021-09-02 12:00:00,1967.43,1967.43,1950.41,1950.41,5352.0,1967.43,1967.43,1950.41,1950.41,5352.0
2021-09-02 12:10:00,1950.0,1954.7,1947.0,1952.97,3840.0,1950.0,1954.7,1947.0,1952.97,3840.0
2021-09-02 12:20:00,1953.45,1958.89,1953.4,1954.76,6036.0,1953.45,1958.89,1953.4,1954.76,6036.0
2021-09-02 12:30:00,1950.6,1950.6,1948.24,1949.63,2277.0,1950.6,1950.6,1948.24,1949.63,2277.0
2021-09-02 12:40:00,1949.13,1955.41,1949.13,1953.3,3829.0,1949.13,1955.41,1949.13,1953.3,3829.0
2021-09-02 12:50:00,1952.53,1957.46,1952.52,1956.21,2200.0,1952.53,1957.46,1952.52,1956.21,2200.0
2021-09-02 13:00:00,1952.3,1952.45,1949.06,1952.45,942.0,1952.3,1952.45,1949.06,1952.45,942.0
2021-09-02 13:10:00,1955.57,1959.02,1953.4,1959.02,4412.0,1955.57,1959.02,1953.4,1959.02,4412.0
2021-09-02 13:20:00,1958.39,1961.2,1956.41,1956.47,3070.0,1958.39,1961.2,1956.41,1956.47,3070.0
2021-09-02 13:30:00,1957.8,1958.42,1955.3,1955.99,3648.0,1957.8,1958.42,1955.3,1955.99,3648.0
2021-09-02 13:40:00,1954.58,1955.37,1950.01,1950.01,9188.0,1954.58,1955.37,1950.01,1950.01,9188.0
2021-09-02 13:50:00,1949.15,1951.39,1945.76,1951.02,6191.0,1949.15,1951.39,1945.76,1951.02,6191.0
2021-09-02 14:00:00,1951.72,1951.72,1932.01,1939.39,8725.0,1951.72,1951.72,1932.01,1939.39,8725.0
2021-09-02 14:10:00,1937.52,1943.13,1935.11,1942.01,4324.0,1937.52,1943.13,1935.11,1942.01,4324.0
2021-09-02 14:20:00,1942.56,1944.95,1940.35,1941.98,3869.0,1942.56,1944.95,1940.35,1941.98,3869.0
2021-09-02 14:30:00,1940.74,1944.48,1935.6,1941.55,3520.0,1940.74,1944.48,1935.6,1941.55,3520.0
2021-09-02 14:40:00,1944.66,1945.89,1938.31,1939.01,3738.0,1944.66,1945.89,1938.31,1939.01,3738.0
2021-09-02 14:50:00,1938.8,1943.75,1938.8,1941.0,2110.0,1938.8,1943.75,1938.8,1941.0,2110.0
2021-09-02 15:00:00,1940.5,1944.43,1940.14,1940.14,2400.0,1940.5,1944.43,1940.14,1940.14,2400.0
2021-09-02 15:10:00,1940.14,1944.52,1939.51,1943.73,1900.0,1940.14,1944.52,1939.51,1943.73,1900.0
2021-09-02 15:20:00,1944.42,1948.01,1924.51,1924.51,18380.0,1944.42,1948.01,1924.51,1924.51,18380.0
2021-09-02 15:30:00,1926.0,1931.3,1926.0,1926.54,3897.0,1926.0,1931.3,1926.0,1926.54,3897.0
2021-09-02 15:40:00,1925.82,1932.41,1925.82,1927.67,6087.0,1925.82,1932.41,1925.82,1927.67,6087.0
2021-09-02 15:50:00,1925.52,1934.43,1923.45,1934.43,14824.0,1925.52,1934.43,1923.45,1934.43,14824.0
2021-09-03 09:30:00,1928.89,1933.0,1924.62,1928.5,7830.0,1928.89,1933.0,1924.62,1928.5,7830.0
2021-09-03 09:40:00,1936.19,1946.21,1936.19,1942.6,4259.0,1936.19,1946.21,1936.19,1942.6,4259.0
2021-09-03 09:50:00,1942.1,1958.17,1942.05,1958.16,3166.0,1942.1,1958.17,1942.05,1958.16,3166.0
2021-09-03 10:00:00,1956.23,1962.0,1950.57,1950.57,4119.0,1956.23,1962.0,1950.57,1950.57,4119.0
2021-09-03 10:10:00,1948.04,1949.27,1943.15,1944.13,3813.0,1948.04,1949.27,1943.15,1944.13,3813.0
2021-09-03 10:20:00,1941.8,1941.95,1936.93,1940.01,2957.0,1941.8,1941.95,1936.93,1940.01,2957.0
2021-09-03 10:30:00,1943.91,1953.14,1942.6,1946.42,1760.0,1943.91,1953.14,1942.6,1946.42,1760.0
2021-09-03 10:40:00,1945.69,1950.87,1942.32,1944.43,1900.0,1945.69,1950.87,1942.32,1944.43,1900.0
2021-09-03 10:50:00,1943.41,1948.55,1942.81,1948.55,1714.0,1943.41,1948.55,1942.81,1948.55,1714.0
2021-09-03 11:00:00,1946.8,1949.02,1939.3,1939.66,2402.0,1946.8,1949.02,1939.3,1939.66,2402.0
2021-09-03 11:10:00,1941.74,1945.1,1941.73,1945.1,400.0,1941.74,1945.1,1941.73,1945.1,400.0
2021-09-03 11:20:00,1942.86,1942.86,1935.83,1939.06,604.0,1942.86,1942.86,1935.83,1939.06,604.0
2021-09-03 11:30:00,1939.43,1940.66,1936.44,1938.39,700.0,1939.43,1940.66,1936.44,1938.39,700.0
2021-09-03 11:40:00,1938.02,1944.64,1938.02,1944.64,2214.0,1938.02,1944.64,1938.02,1944.64,2214.0
2021-09-03 11:50:00,1943.65,1948.0,1943.65,1946.49,1372.0,1943.65,1948.0,1943.65,1946.49,1372.0
2021-09-03 12:00:00,1944.17,1946.91,1943.93,1946.91,1100.0,1944.17,1946.91,1943.93,1946.91,1100.0
2021-09-03 12:10:00,1950.25,1957.25,1950.25,1957.25,700.0,1950.25,1957.25,1950.25,1957.25,700.0
2021-09-03 12:20:00,1954.17,1957.47,1949.26,1950.0,7312.0,1954.17,1957.47,1949.26,1950.0,7312.0
2021-09-03 12:30:00,1949.87,1949.87,1946.21,1949.19,930.0,1949.87,1949.87,1946.21,1949.19,930.0
2021-09-03 12:40:00,1947.0,1947.0,1947.0,1947.0,100.0,1947.0,1947.0,1947.0,1947.0,100.0
2021-09-03 12:50:00,1948.3,1951.59,1948.29,1950.31,3418.0,1948.3,1951.59,1948.29,1950.31,3418.0
2021-09-03 13:00:00,1953.15,1955.64,1951.32,1954.57,12067.0,1953.15,1955.64,1951.32,1954.57,12067.0
2021-09-03 13:10:00,1953.61,1956.22,1953.61,1954.78,801.0,1953.61,1956.22,1953.61,1954.78,801.0
2021-09-03 13:20:00,1955.48,1955.97,1954.07,1954.08,1000.0,1955.48,1955.97,1954.07,1954.08,1000.0
2021-09-03 13:30:00,1954.8,1956.67,1954.0,1954.46,1913.0,1954.8,1956.67,1954.0,1954.46,1913.0
2021-09-03 13:40:00,1954.45,1956.0,1954.26,1955.76,1979.0,1954.45,1956.0,1954.26,1955.76,1979.0
2021-09-03 13:50:00,1955.2,1956.72,1954.69,1955.27,2207.0,1955.2,1956.72,1954.69,1955.27,2207.0
2021-09-03 14:00:00,1956.12,1956.12,1951.36,1954.78,2773.0,1956.12,1956.12,1951.36,1954.78,2773.0
2021-09-03 14:10:00,1950.52,1951.06,1947.16,1947.5,1100.0,1950.52,1951.06,1947.16,1947.5,1100.0
2021-09-03 14:20:00,1946.5,1948.0,1945.08,1945.08,1440.0,1946.5,1948.0,1945.08,1945.08,1440.0
2021-09-03 14:30:00,1946.02,1948.9,1945.09,1947.31,540.0,1946.02,1948.9,1945.09,1947.31,540.0
2021-09-03 14:40:00,1945.68,1948.0,1945.68,1945.94,500.0,1945.68,1948.0,1945.68,1945.94,500.0
2021-09-03 14:50:00,1945.46,1948.16,1945.46,1947.93,1000.0,1945.46,1948.16,1945.46,1947.93,1000.0
2021-09-03 15:00:00,1948.45,1948.45,1943.82,1943.82,1130.0,1948.45,1948.45,1943.82,1943.82,1130.0
2021-09-03 15:10:00,1942.0,1943.12,1936.75,1937.0,2456.0,1942.0,1943.12,1936.75,1937.0,2456.0
2021-09-03 15:20:00,1938.04,1943.0,1938.04,1942.75,2777.0,1938.04,1943.0,1938.04,1942.75,2777.0
2021-09-03 15:30:00,1942.47,1943.75,1941.12,1941.51,3067.0,1942.47,1943.75,1941.12,1941.51,3067.0
2021-09-03 15:40:00,1941.46,1942.04,1940.0,1942.04,1018.0,1941.46,1942.04,1940.0,1942.04,1018.0
2021-09-03 15:50:00,1941.8,1946.04,1941.25,1946.01,6611.0,1941.8,1946.04,1941.25,1946.01,6611.0
2021-09-07 09:30:00,1953.12,1962.79,1948.0,1951.93,11002.0,1953.12,1962.79,1948.0,1951.93,11002.0
2021-09-07 09:40:00,1950.53,1956.16,1946.32,1947.9,3254.0,1950.53,1956.16,1946.32,1947.9,3254.0
2021-09-07 09:50:00,1946.01,1946.01,1925.18,1927.61,8653.0,1946.01,1946.01,1925.18,1927.61,8653.0
2021-09-07 10:00:00,1928.75,1930.51,1920.0,1925.0,6500.0,1928.75,1930.51,1920.0,1925.0,6500.0
2021-09-07 10:10:00,1928.31,1936.18,1925.83,1936.18,3120.0,1928.31,1936.18,1925.83,1936.18,3120.0
2021-09-07 10:20:00,1938.62,1939.34,1937.77,1938.92,896.0,1938.62,1939.34,1937.77,1938.92,896.0
2021-09-07 10:30:00,1938.07,1943.32,1938.07,1942.52,500.0,1938.07,1943.32,1938.07,1942.52,500.0
2021-09-07 10:40:00,1948.09,1948.09,1944.01,1944.02,600.0,1948.09,1948.09,1944.01,1944.02,600.0
2021-09-07 10:50:00,1943.77,1946.22,1943.77,1946.08,1056.0,1943.77,1946.22,1943.77,1946.08,1056.0
2021-09-07 11:00:00,1943.91,1943.91,1934.64,1934.65,2600.0,1943.91,1943.91,1934.64,1934.65,2600.0
2021-09-07 11:10:00,1936.43,1939.39,1932.6,1939.39,1668.0,1936.43,1939.39,1932.6,1939.39,1668.0
2021-09-07 11:20:00,1940.3,1943.1,1938.82,1941.24,1504.0,1940.3,1943.1,1938.82,1941.24,1504.0
2021-09-07 11:30:00,1942.9,1946.25,1942.43,1946.25,600.0,1942.9,1946.25,1942.43,1946.25,600.0
2021-09-07 11:40:00,1948.0,1949.0,1946.53,1946.94,1399.0,1948.0,1949.0,1946.53,1946.94,1399.0
2021-09-07 11:50:00,1947.04,1951.84,1947.04,1949.06,1079.0,1947.04,1951.84,1947.04,1949.06,1079.0
2021-09-07 12:00:00,1952.29,1952.29,1952.29,1952.29,100.0,1952.29,1952.29,1952.29,1952.29,100.0
2021-09-07 12:10:00,1951.06,1955.55,1951.06,1955.08,600.0,1951.06,1955.55,1951.06,1955.08,600.0
2021-09-07 12:20:00,1955.07,1955.35,1953.46,1955.35,1460.0,1955.07,1955.35,1953.46,1955.35,1460.0
2021-09-07 12:30:00,1956.33,1956.33,1951.91,1951.91,1127.0,1956.33,1956.33,1951.91,1951.91,1127.0
2021-09-07 12:40:00,1953.23,1957.41,1952.35,1954.36,2727.0,1953.23,1957.41,1952.35,1954.36,2727.0
2021-09-07 12:50:00,1952.16,1952.3,1948.7,1949.34,1200.0,1952.16,1952.3,1948.7,1949.34,1200.0
2021-09-07 13:00:00,1947.86,1948.19,1947.21,1947.22,1866.0,1947.86,1948.19,1947.21,1947.22,1866.0
2021-09-07 13:10:00,1949.98,1951.06,1949.98,1951.06,766.0,1949.98,1951.06,1949.98,1951.06,766.0
2021-09-07 13:20:00,1951.47,1951.47,1950.0,1950.0,200.0,1951.47,1951.47,1950.0,1950.0,200.0
2021-09-07 13:30:00,1950.68,1955.13,1950.67,1955.09,2000.0,1950.68,1955.13,1950.67,1955.09,2000.0
2021-09-07 13:40:00,1953.73,1953.73,1952.28,1952.83,800.0,1953.73,1953.73,1952.28,1952.83,800.0
2021-09-07 13:50:00,1953.38,1954.46,1952.13,1952.13,800.0,1953.38,1954.46,1952.13,1952.13,800.0
2021-09-07 14:00:00,1952.0,1953.65,1951.34,1953.65,900.0,1952.0,1953.65,1951.34,1953.65,900.0
2021-09-07 14:10:00,1954.95,1958.45,1954.73,1958.45,2370.0,1954.95,1958.45,1954.73,1958.45,2370.0
2021-09-07 14:20:00,1958.1,1958.1,1956.36,1956.36,300.0,1958.1,1958.1,1956.36,1956.36,300.0
2021-09-07 14:30:00,1953.85,1954.76,1953.57,1954.76,600.0,1953.85,1954.76,1953.57,1954.76,600.0
2021-09-07 14:40:00,1956.73,1956.73,1955.4,1955.79,600.0,1956.73,1956.73,1955.4,1955.79,600.0
2021-09-07 14:50:00,1955.87,1956.21,1954.49,1954.49,700.0,1955.87,1956.21,1954.49,1954.49,700.0
2021-09-07 15:00:00,1955.7,1956.44,1954.53,1954.53,700.0,1955.7,1956.44,1954.53,1954.53,700.0
2021-09-07 15:10:00,1954.84,1956.77,1954.84,1956.76,202.0,1954.84,1956.77,1954.84,1956.76,202.0
2021-09-07 15:20:00,1954.25,1958.15,1954.16,1958.15,1100.0,1954.25,1958.15,1954.16,1958.15,1100.0
2021-09-07 15:30:00,1956.84,1957.66,1954.67,1954.67,4150.0,1956.84,1957.66,1954.67,1954.67,4150.0
2021-09-07 15:40:00,1954.41,1957.23,1953.71,1956.16,1949.0,1954.41,1957.23,1953.71,1956.16,1949.0
2021-09-07 15:50:00,1954.67,1955.47,1952.2,1952.2,5358.0,1954.67,1955.47,1952.2,1952.2,5358.0
2021-09-08 09:30:00,1949.56,1949.56,1913.74,1918.04,7954.0,1949.56,1949.56,1913.74,1918.04,7954.0
2021-09-08 09:40:00,1917.58,1926.4,1913.85,1922.68,7253.0,1917.58,1926.4,1913.85,1922.68,7253.0
2021-09-08 09:50:00,1926.09,1930.86,1920.11,1930.86,3298.0,1926.09,1930.86,1920.11,1930.86,3298.0
2021-09-08 10:00:00,1929.32,1936.02,1924.12,1936.02,22550.0,1929.32,1936.02,1924.12,1936.02,22550.0
2021-09-08 10:10:00,1940.02,1946.24,1939.9,1944.26,2006.0,1940.02,1946.24,1939.9,1944.26,2006.0
2021-09-08 10:20:00,1940.17,1941.99,1933.84,1934.0,1971.0,1940.17,1941.99,1933.84,1934.0,1971.0
2021-09-08 10:30:00,1934.0,1934.0,1917.0,1917.63,4440.0,1934.0,1934.0,1917.0,1917.63,4440.0
2021-09-08 10:40:00,1915.08,1918.16,1910.39,1918.16,4225.0,1915.08,1918.16,1910.39,1918.16,4225.0
2021-09-08 10:50:00,1917.88,1917.88,1902.0,1905.12,2108.0,1917.88,1917.88,1902.0,1905.12,2108.0
2021-09-08 11:00:00,1903.8,1909.44,1895.99,1903.05,5937.0,1903.8,1909.44,1895.99,1903.05,5937.0
2021-09-08 11:10:00,1905.84,1905.84,1901.41,1904.0,2250.0,1905.84,1905.84,1901.41,1904.0,2250.0
2021-09-08 11:20:00,1903.39,1914.21,1900.0,1900.71,8690.0,1903.39,1914.21,1900.0,1900.71,8690.0
2021-09-08 11:30:00,1902.04,1902.45,1900.0,1900.87,3020.0,1902.04,1902.45,1900.0,1900.87,3020.0
2021-09-08 11:40:00,1898.0,1900.9,1893.23,1893.23,4825.0,1898.0,1900.9,1893.23,1893.23,4825.0
2021-09-08 11:50:00,1890.09,1890.12,1883.38,1890.12,4801.0,1890.09,1890.12,1883.38,1890.12,4801.0
2021-09-08 12:00:00,1891.77,1901.0,1882.19,1900.12,3390.0,1891.77,1901.0,1882.19,1900.12,3390.0
2021-09-08 12:10:00,1900.13,1906.21,1897.0,1906.21,2671.0,1900.13,1906.21,1897.0,1906.21,2671.0
2021-09-08 12:20:00,1906.07,1910.8,1906.07,1909.83,2404.0,1906.07,1910.8,1906.07,1909.83,2404.0
2021-09-08 12:30:00,1909.58,1915.05,1907.99,1913.9,1300.0,1909.58,1915.05,1907.99,1913.9,1300.0
2021-09-08 12:40:00,1910.95,1912.9,1909.81,1911.88,1400.0,1910.95,1912.9,1909.81,1911.88,1400.0
2021-09-08 12:50:00,1909.72,1909.72,1909.72,1909.72,100.0,1909.72,1909.72,1909.72,1909.72,100.0
2021-09-08 13:00:00,1909.9,1915.86,1909.9,1915.48,731.0,1909.9,1915.86,1909.9,1915.48,731.0
2021-09-08 13:10:00,1919.58,1920.61,1917.15,1918.53,1202.0,1919.58,1920.61,1917.15,1918.53,1202.0
2021-09-08 13:20:00,1918.97,1919.73,1916.15,1916.84,1631.0,1918.97,1919.73,1916.15,1916.84,1631.0
2021-09-08 13:30:00,1916.05,1916.05,1911.15,1912.02,989.0,1916.05,1916.05,1911.15,1912.02,989.0
2021-09-08 13:40:00,1914.76,1917.3,1914.76,1916.04,421.0,1914.76,1917.3,1914.76,1916.04,421.0
2021-09-08 13:50:00,1916.05,1916.77,1913.61,1913.62,1009.0,1916.05,1916.77,1913.61,1913.62,1009.0
2021-09-08 14:00:00,1912.62,1918.6,1912.62,1917.58,1100.0,1912.62,1918.6,1912.62,1917.58,1100.0
2021-09-08 14:10:00,1917.99,1922.38,1917.98,1918.37,2638.0,1917.99,1922.38,1917.98,1918.37,2638.0
2021-09-08 14:20:00,1919.48,1919.61,1918.23,1919.29,1100.0,1919.48,1919.61,1918.23,1919.29,1100.0
2021-09-08 14:30:00,1918.13,1918.13,1914.09,1914.09,850.0,1918.13,1918.13,1914.09,1914.09,850.0
2021-09-08 14:40:00,1914.67,1915.83,1911.88,1911.88,1100.0,1914.67,1915.83,1911.88,1911.88,1100.0
2021-09-08 14:50:00,1911.73,1911.75,1905.17,1906.31,1800.0,1911.73,1911.75,1905.17,1906.31,1800.0
2021-09-08 15:00:00,1907.09,1911.07,1906.85,1908.39,1408.0,1907.09,1911.07,1906.85,1908.39,1408.0
2021-09-08 15:10:00,1908.34,1908.89,1903.63,1904.02,2644.0,1908.34,1908.89,1903.63,1904.02,2644.0
2021-09-08 15:20:00,1902.98,1903.06,1897.4,1898.31,2129.0,1902.98,1903.06,1897.4,1898.31,2129.0
2021-09-08 15:30:00,1897.61,1902.72,1897.12,1899.43,2494.0,1897.61,1902.72,1897.12,1899.43,2494.0
2021-09-08 15:40:00,1899.36,1899.43,1893.88,1895.08,5810.0,1899.36,1899.43,1893.88,1895.08,5810.0
2021-09-08 15:50:00,1897.51,1906.12,1895.13,1906.12,8983.0,1897.51,1906.12,1895.13,1906.12,8983.0
2021-09-09 09:30:00,1901.72,1911.56,1899.6,1903.75,15665.0,1901.72,1911.56,1899.6,1903.75,15665.0
2021-09-09 09:40:00,1903.14,1905.54,1896.34,1902.96,3931.0,1903.14,1905.54,1896.34,1902.96,3931.0
2021-09-09 09:50:00,1904.53,1913.16,1902.0,1912.88,7697.0,1904.53,1913.16,1902.0,1912.88,7697.0
2021-09-09 10:00:00,1913.84,1914.19,1905.1,1907.87,4302.0,1913.84,1914.19,1905.1,1907.87,4302.0
2021-09-09 10:10:00,1909.33,1909.33,1899.71,1903.57,3246.0,1909.33,1909.33,1899.71,1903.57,3246.0
2021-09-09 10:20:00,1902.0,1906.4,1901.78,1905.81,2180.0,1902.0,1906.4,1901.78,1905.81,2180.0
2021-09-09 10:30:00,1907.15,1908.54,1897.72,1900.0,8700.0,1907.15,1908.54,1897.72,1900.0,8700.0
2021-09-09 10:40:00,1900.18,1907.31,1900.17,1907.31,4400.0,1900.18,1907.31,1900.17,1907.31,4400.0
2021-09-09 10:50:00,1909.58,1909.82,1905.88,1905.88,1354.0,1909.58,1909.82,1905.88,1905.88,1354.0
2021-09-09 11:00:00,1906.08,1906.82,1899.6,1902.51,4374.0,1906.08,1906.82,1899.6,1902.51,4374.0
2021-09-09 11:10:00,1904.96,1908.13,1904.96,1908.13,300.0,1904.96,1908.13,1904.96,1908.13,300.0
2021-09-09 11:20:00,1907.2,1907.2,1899.42,1900.31,700.0,1907.2,1907.2,1899.42,1900.31,700.0
2021-09-09 11:30:00,1899.57,1899.57,1892.88,1895.02,2200.0,1899.57,1899.57,1892.88,1895.02,2200.0
2021-09-09 11:40:00,1895.78,1903.21,1895.78,1902.0,4077.0,1895.78,1903.21,1895.78,1902.0,4077.0
2021-09-09 11:50:00,1903.95,1906.0,1903.11,1904.58,2400.0,1903.95,1906.0,1903.11,1904.58,2400.0
2021-09-09 12:00:00,1903.5,1905.43,1902.4,1903.86,11058.0,1903.5,1905.43,1902.4,1903.86,11058.0
2021-09-09 12:10:00,1904.6,1911.59,1903.82,1911.59,2885.0,1904.6,1911.59,1903.82,1911.59,2885.0
2021-09-09 12:20:00,1911.69,1916.68,1910.08,1912.42,1828.0,1911.69,1916.68,1910.08,1912.42,1828.0
2021-09-09 12:30:00,1912.07,1913.22,1911.49,1913.22,500.0,1912.07,1913.22,1911.49,1913.22,500.0
2021-09-09 12:40:00,1914.13,1914.28,1911.15,1911.53,806.0,1914.13,1914.28,1911.15,1911.53,806.0
2021-09-09 12:50:00,1911.39,1911.4,1909.54,1910.64,700.0,1911.39,1911.4,1909.54,1910.64,700.0
2021-09-09 13:00:00,1910.56,1911.09,1909.62,1909.62,436.0,1910.56,1911.09,1909.62,1909.62,436.0
2021-09-09 13:10:00,1910.56,1910.74,1905.11,1905.93,5108.0,1910.56,1910.74,1905.11,1905.93,5108.0
2021-09-09 13:20:00,1905.74,1905.74,1897.22,1899.13,2290.0,1905.74,1905.74,1897.22,1899.13,2290.0
2021-09-09 13:30:00,1898.32,1899.0,1896.53,1897.11,800.0,1898.32,1899.0,1896.53,1897.11,800.0
2021-09-09 13:40:00,1897.13,1898.0,1892.47,1898.0,1275.0,1897.13,1898.0,1892.47,1898.0,1275.0
2021-09-09 13:50:00,1898.71,1900.83,1898.71,1900.83,667.0,1898.71,1900.83,1898.71,1900.83,667.0
2021-09-09 14:00:00,1901.18,1906.15,1898.42,1904.8,1202.0,1901.18,1906.15,1898.42,1904.8,1202.0
2021-09-09 14:10:00,1904.22,1907.4,1901.06,1901.06,10130.0,1904.22,1907.4,1901.06,1901.06,10130.0
2021-09-09 14:20:00,1898.85,1900.55,1895.64,1895.64,2600.0,1898.85,1900.55,1895.64,1895.64,2600.0
2021-09-09 14:30:00,1895.57,1895.57,1890.04,1891.04,3342.0,1895.57,1895.57,1890.04,1891.04,3342.0
2021-09-09 14:40:00,1892.09,1892.09,1884.45,1885.39,4401.0,1892.09,1892.09,1884.45,1885.39,4401.0
2021-09-09 14:50:00,1885.16,1885.16,1879.3,1882.36,2242.0,1885.16,1885.16,1879.3,1882.36,2242.0
2021-09-09 15:00:00,1883.57,1888.78,1882.48,1884.38,2167.0,1883.57,1888.78,1882.48,1884.38,2167.0
2021-09-09 15:10:00,1885.71,1885.99,1883.13,1884.44,1350.0,1885.71,1885.99,1883.13,1884.44,1350.0
2021-09-09 15:20:00,1885.75,1888.32,1885.75,1886.19,1959.0,1885.75,1888.32,1885.75,1886.19,1959.0
2021-09-09 15:30:00,1885.86,1892.4,1885.81,1892.4,2613.0,1885.86,1892.4,1885.81,1892.4,2613.0
2021-09-09 15:40:00,1891.24,1892.45,1887.25,1887.95,3858.0,1891.24,1892.45,1887.25,1887.95,3858.0
2021-09-09 15:50:00,1887.79,1888.33,1880.75,1881.63,10848.0,1887.79,1888.33,1880.75,1881.63,10848.0
2021-09-10 09:30:00,1904.99,1917.63,1904.4,1910.67,9556.0,1904.99,1917.63,1904.4,1910.67,9556.0
2021-09-10 09:40:00,1910.66,1922.56,1909.32,1915.61,4793.0,1910.66,1922.56,1909.32,1915.61,4793.0
2021-09-10 09:50:00,1916.32,1920.36,1912.08,1919.9,5294.0,1916.32,1920.36,1912.08,1919.9,5294.0
2021-09-10 10:00:00,1922.02,1922.02,1907.2,1908.06,4853.0,1922.02,1922.02,1907.2,1908.06,4853.0
2021-09-10 10:10:00,1908.09,1915.14,1907.5,1910.0,1150.0,1908.09,1915.14,1907.5,1910.0,1150.0
2021-09-10 10:20:00,1915.15,1916.44,1908.86,1909.55,4441.0,1915.15,1916.44,1908.86,1909.55,4441.0
2021-09-10 10:30:00,1906.0,1908.51,1895.29,1905.34,5826.0,1906.0,1908.51,1895.29,1905.34,5826.0
2021-09-10 10:40:00,1903.28,1908.09,1903.28,1905.89,811.0,1903.28,1908.09,1903.28,1905.89,811.0
2021-09-10 10:50:00,1905.0,1911.16,1900.99,1906.35,2888.0,1905.0,1911.16,1900.99,1906.35,2888.0
2021-09-10 11:00:00,1907.13,1908.51,1897.09,1899.26,5473.0,1907.13,1908.51,1897.09,1899.26,5473.0
2021-09-10 11:10:00,1897.92,1901.41,1887.49,1890.03,3765.0,1897.92,1901.41,1887.49,1890.03,3765.0
2021-09-10 11:20:00,1892.21,1898.56,1891.09,1898.08,2149.0,1892.21,1898.56,1891.09,1898.08,2149.0
2021-09-10 11:30:00,1896.3,1903.35,1894.29,1897.72,1464.0,1896.3,1903.35,1894.29,1897.72,1464.0
2021-09-10 11:40:00,1897.81,1897.96,1895.93,1896.89,700.0,1897.81,1897.96,1895.93,1896.89,700.0
2021-09-10 11:50:00,1899.19,1899.2,1892.37,1893.08,2120.0,1899.19,1899.2,1892.37,1893.08,2120.0
2021-09-10 12:00:00,1891.13,1897.38,1891.13,1897.38,1100.0,1891.13,1897.38,1891.13,1897.38,1100.0
2021-09-10 12:10:00,1896.05,1898.61,1896.05,1898.61,200.0,1896.05,1898.61,1896.05,1898.61,200.0
2021-09-10 12:20:00,1895.68,1898.63,1893.16,1894.01,2700.0,1895.68,1898.63,1893.16,1894.01,2700.0
2021-09-10 12:30:00,1894.0,1895.58,1894.0,1895.58,500.0,1894.0,1895.58,1894.0,1895.58,500.0
2021-09-10 12:40:00,1895.93,1897.57,1894.13,1897.57,1106.0,1895.93,1897.57,1894.13,1897.57,1106.0
2021-09-10 12:50:00,1896.79,1897.63,1896.79,1897.63,200.0,1896.79,1897.63,1896.79,1897.63,200.0
2021-09-10 13:00:00,1897.62,1900.19,1896.83,1897.3,759.0,1897.62,1900.19,1896.83,1897.3,759.0
2021-09-10 13:10:00,1898.82,1901.62,1898.82,1899.26,1695.0,1898.82,1901.62,1898.82,1899.26,1695.0
2021-09-10 13:20:00,1899.62,1899.62,1892.79,1893.73,812.0,1899.62,1899.62,1892.79,1893.73,812.0
2021-09-10 13:30:00,1894.93,1897.27,1893.14,1897.12,700.0,1894.93,1897.27,1893.14,1897.12,700.0
2021-09-10 13:40:00,1895.96,1896.55,1894.24,1895.44,2328.0,1895.96,1896.55,1894.24,1895.44,2328.0
2021-09-10 13:50:00,1895.13,1896.37,1883.68,1884.81,8800.0,1895.13,1896.37,1883.68,1884.81,8800.0
2021-09-10 14:00:00,1884.82,1884.82,1876.73,1882.6,6403.0,1884.82,1884.82,1876.73,1882.6,6403.0
2021-09-10 14:10:00,1883.23,1883.23,1877.61,1877.61,900.0,1883.23,1883.23,1877.61,1877.61,900.0
2021-09-10 14:20:00,1882.05,1882.06,1870.19,1870.19,7349.0,1882.05,1882.06,1870.19,1870.19,7349.0
2021-09-10 14:30:00,1872.77,1873.56,1865.02,1866.05,4903.0,1872.77,1873.56,1865.02,1866.05,4903.0
2021-09-10 14:40:00,1867.02,1867.04,1859.33,1865.49,6209.0,1867.02,1867.04,1859.33,1865.49,6209.0
2021-09-10 14:50:00,1864.03,1870.21,1864.03,1865.91,10100.0,1864.03,1870.21,1864.03,1865.91,10100.0
2021-09-10 15:00:00,1864.58,1866.07,1862.0,1865.69,4067.0,1864.58,1866.07,1862.0,1865.69,4067.0
2021-09-10 15:10:00,1864.92,1866.53,1863.12,1863.12,1755.0,1864.92,1866.53,1863.12,1863.12,1755.0
2021-09-10 15:20:00,1865.32,1866.66,1851.18,1851.19,4450.0,1865.32,1866.66,1851.18,1851.19,4450.0
2021-09-10 15:30:00,1851.42,1856.44,1847.49,1849.24,5036.0,1851.42,1856.44,1847.49,1849.24,5036.0
2021-09-10 15:40:00,1849.94,1853.6,1847.51,1847.51,4274.0,1849.94,1853.6,1847.51,1847.51,4274.0
2021-09-10 15:50:00,1849.17,1854.67,1847.25,1847.49,20143.0,1849.17,1854.67,1847.25,1847.49,20143.0
2021-09-13 09:30:00,1858.78,1868.24,1850.01,1850.01,7169.0,1858.78,1868.24,1850.01,1850.01,7169.0
2021-09-13 09:40:00,1845.61,1845.61,1827.24,1829.17,1770.0,1845.61,1845.61,1827.24,1829.17,1770.0
2021-09-13 09:50:00,1831.76,1837.64,1815.94,1815.94,2578.0,1831.76,1837.64,1815.94,1815.94,2578.0
2021-09-13 10:00:00,1820.43,1824.64,1811.79,1816.84,6373.0,1820.43,1824.64,1811.79,1816.84,6373.0
2021-09-13 10:10:00,1813.0,1822.38,1811.92,1819.92,4070.0,1813.0,1822.38,1811.92,1819.92,4070.0
2021-09-13 10:20:00,1819.08,1829.44,1819.08,1828.96,2289.0,1819.08,1829.44,1819.08,1828.96,2289.0
2021-09-13 10:30:00,1829.82,1830.69,1825.42,1829.56,3168.0,1829.82,1830.69,1825.42,1829.56,3168.0
2021-09-13 10:40:00,1830.0,1831.23,1826.31,1829.62,1350.0,1830.0,1831.23,1826.31,1829.62,1350.0
2021-09-13 10:50:00,1831.09,1840.24,1831.09,1838.63,1300.0,1831.09,1840.24,1831.09,1838.63,1300.0
2021-09-13 11:00:00,1836.89,1844.42,1836.89,1841.53,1568.0,1836.89,1844.42,1836.89,1841.53,1568.0
2021-09-13 11:10:00,1833.87,1833.87,1822.98,1825.42,1727.0,1833.87,1833.87,1822.98,1825.42,1727.0
2021-09-13 11:20:00,1826.26,1829.3,1824.43,1829.3,709.0,1826.26,1829.3,1824.43,1829.3,709.0
2021-09-13 11:30:00,1829.34,1833.58,1829.34,1833.58,524.0,1829.34,1833.58,1829.34,1833.58,524.0
2021-09-13 11:40:00,1833.34,1841.5,1833.34,1836.13,1100.0,1833.34,1841.5,1833.34,1836.13,1100.0
2021-09-13 11:50:00,1833.9,1835.88,1833.77,1833.77,866.0,1833.9,1835.88,1833.77,1833.77,866.0
2021-09-13 12:00:00,1835.68,1842.87,1835.68,1841.87,1226.0,1835.68,1842.87,1835.68,1841.87,1226.0
2021-09-13 12:10:00,1845.66,1848.09,1838.99,1843.64,3245.0,1845.66,1848.09,1838.99,1843.64,3245.0
2021-09-13 12:20:00,1845.53,1850.82,1845.53,1849.21,1245.0,1845.53,1850.82,1845.53,1849.21,1245.0
2021-09-13 12:30:00,1850.14,1852.83,1849.59,1852.83,800.0,1850.14,1852.83,1849.59,1852.83,800.0
2021-09-13 12:40:00,1847.71,1848.77,1843.51,1848.51,1100.0,1847.71,1848.77,1843.51,1848.51,1100.0
2021-09-13 12:50:00,1850.88,1854.3,1850.88,1854.3,200.0,1850.88,1854.3,1850.88,1854.3,200.0
2021-09-13 13:00:00,1857.25,1857.25,1852.42,1855.07,2307.0,1857.25,1857.25,1852.42,1855.07,2307.0
2021-09-13 13:10:00,1854.5,1854.6,1852.42,1853.98,1700.0,1854.5,1854.6,1852.42,1853.98,1700.0
2021-09-13 13:20:00,1853.22,1853.22,1846.74,1846.75,1823.0,1853.22,1853.22,1846.74,1846.75,1823.0
2021-09-13 13:30:00,1845.73,1847.8,1845.73,1846.76,800.0,1845.73,1847.8,1845.73,1846.76,800.0
2021-09-13 13:40:00,1847.14,1849.57,1842.07,1849.57,1950.0,1847.14,1849.57,1842.07,1849.57,1950.0
2021-09-13 13:50:00,1846.64,1853.45,1846.44,1850.37,2143.0,1846.64,1853.45,1846.44,1850.37,2143.0
2021-09-13 14:00:00,1850.89,1853.7,1850.89,1851.72,804.0,1850.89,1853.7,1850.89,1851.72,804.0
2021-09-13 14:10:00,1853.01,1853.01,1841.11,1844.93,1200.0,1853.01,1853.01,1841.11,1844.93,1200.0
2021-09-13 14:20:00,1842.17,1842.85,1842.16,1842.16,500.0,1842.17,1842.85,1842.16,1842.16,500.0
2021-09-13 14:30:00,1840.0,1841.68,1839.23,1839.37,1100.0,1840.0,1841.68,1839.23,1839.37,1100.0
2021-09-13 14:40:00,1840.88,1846.71,1835.81,1838.43,3000.0,1840.88,1846.71,1835.81,1838.43,3000.0
2021-09-13 14:50:00,1839.55,1842.1,1839.14,1839.14,500.0,1839.55,1842.1,1839.14,1839.14,500.0
2021-09-13 15:00:00,1837.99,1842.96,1836.54,1842.96,1250.0,1837.99,1842.96,1836.54,1842.96,1250.0
2021-09-13 15:10:00,1844.02,1844.02,1841.7,1841.7,300.0,1844.02,1844.02,1841.7,1841.7,300.0
2021-09-13 15:20:00,1841.27,1845.17,1839.47,1845.13,1114.0,1841.27,1845.17,1839.47,1845.13,1114.0
2021-09-13 15:30:00,1844.08,1846.49,1836.04,1846.06,3262.0,1844.08,1846.49,1836.04,1846.06,3262.0
2021-09-13 15:40:00,1842.87,1845.0,1842.81,1844.92,1000.0,1842.87,1845.0,1842.81,1844.92,1000.0
2021-09-13 15:50:00,1845.0,1852.93,1842.96,1852.61,5990.0,1845.0,1852.93,1842.96,1852.61,5990.0
2021-09-14 09:30:00,1858.51,1866.24,1858.51,1863.0,6152.0,1858.51,1866.24,1858.51,1863.0,6152.0
2021-09-14 09:40:00,1863.41,1875.0,1863.31,1875.0,1725.0,1863.41,1875.0,1863.31,1875.0,1725.0
2021-09-14 09:50:00,1874.44,1874.44,1856.87,1856.87,2600.0,1874.44,1874.44,1856.87,1856.87,2600.0
2021-09-14 10:00:00,1856.88,1862.72,1853.0,1862.72,1300.0,1856.88,1862.72,1853.0,1862.72,1300.0
2021-09-14 10:10:00,1860.05,1860.96,1858.87,1860.0,600.0,1860.05,1860.96,1858.87,1860.0,600.0
2021-09-14 10:20:00,1862.48,1865.98,1858.96,1860.14,2300.0,1862.48,1865.98,1858.96,1860.14,2300.0
2021-09-14 10:30:00,1859.05,1870.42,1858.22,1858.22,1300.0,1859.05,1870.42,1858.22,1858.22,1300.0
2021-09-14 10:40:00,1863.36,1863.36,1852.73,1854.63,1200.0,1863.36,1863.36,1852.73,1854.63,1200.0
2021-09-14 10:50:00,1855.46,1855.46,1853.28,1853.72,600.0,1855.46,1855.46,1853.28,1853.72,600.0
2021-09-14 11:00:00,1862.74,1864.67,1862.74,1864.67,300.0,1862.74,1864.67,1862.74,1864.67,300.0
2021-09-14 11:10:00,1863.73,1868.61,1862.04,1863.0,2932.0,1863.73,1868.61,1862.04,1863.0,2932.0
2021-09-14 11:20:00,1863.02,1863.17,1856.02,1856.74,4598.0,1863.02,1863.17,1856.02,1856.74,4598.0
2021-09-14 11:30:00,1855.98,1866.41,1855.97,1866.41,1200.0,1855.98,1866.41,1855.97,1866.41,1200.0
2021-09-14 11:40:00,1867.17,1870.0,1864.78,1865.53,2400.0,1867.17,1870.0,1864.78,1865.53,2400.0
2021-09-14 11:50:00,1866.23,1867.79,1865.3,1865.3,2791.0,1866.23,1867.79,1865.3,1865.3,2791.0
2021-09-14 12:00:00,1866.8,1867.98,1861.76,1861.76,600.0,1866.8,1867.98,1861.76,1861.76,600.0
2021-09-14 12:10:00,1862.29,1862.29,1861.0,1861.0,630.0,1862.29,1862.29,1861.0,1861.0,630.0
2021-09-14 12:20:00,1861.79,1863.2,1861.79,1861.88,500.0,1861.79,1863.2,1861.79,1861.88,500.0
2021-09-14 12:30:00,1863.22,1863.22,1860.58,1862.65,700.0,1863.22,1863.22,1860.58,1862.65,700.0
2021-09-14 12:40:00,1861.0,1861.1,1853.65,1861.1,4729.0,1861.0,1861.1,1853.65,1861.1,4729.0
2021-09-14 12:50:00,1861.1,1861.47,1858.09,1861.47,1200.0,1861.1,1861.47,1858.09,1861.47,1200.0
2021-09-14 13:00:00,1860.0,1860.0,1859.19,1859.19,370.0,1860.0,1860.0,1859.19,1859.19,370.0
2021-09-14 13:10:00,1857.46,1861.64,1857.46,1861.63,1000.0,1857.46,1861.64,1857.46,1861.63,1000.0
2021-09-14 13:20:00,1861.06,1861.06,1861.06,1861.06,200.0,1861.06,1861.06,1861.06,1861.06,200.0
2021-09-14 13:30:00,1857.01,1862.57,1852.95,1862.57,1734.0,1857.01,1862.57,1852.95,1862.57,1734.0
2021-09-14 13:40:00,1864.08,1864.08,1861.03,1862.03,800.0,1864.08,1864.08,1861.03,1862.03,800.0
2021-09-14 13:50:00,1862.35,1862.65,1861.26,1861.26,300.0,1862.35,1862.65,1861.26,1861.26,300.0
2021-09-14 14:00:00,1861.27,1863.6,1856.94,1861.15,1620.0,1861.27,1863.6,1856.94,1861.15,1620.0
2021-09-14 14:10:00,1861.03,1861.26,1858.89,1859.31,1260.0,1861.03,1861.26,1858.89,1859.31,1260.0
2021-09-14 14:20:00,1853.19,1856.56,1850.47,1850.47,2026.0,1853.19,1856.56,1850.47,1850.47,2026.0
2021-09-14 14:30:00,1854.87,1854.88,1845.28,1847.05,1828.0,1854.87,1854.88,1845.28,1847.05,1828.0
2021-09-14 14:40:00,1845.6,1855.68,1845.6,1848.08,1200.0,1845.6,1855.68,1845.6,1848.08,1200.0
2021-09-14 14:50:00,1846.26,1851.05,1846.26,1851.05,700.0,1846.26,1851.05,1846.26,1851.05,700.0
2021-09-14 15:00:00,1851.9,1853.53,1850.17,1852.84,3202.0,1851.9,1853.53,1850.17,1852.84,3202.0
2021-09-14 15:10:00,1852.97,1853.91,1847.74,1847.84,3500.0,1852.97,1853.91,1847.74,1847.84,3500.0
2021-09-14 15:20:00,1846.22,1847.35,1837.53,1841.0,6016.0,1846.22,1847.35,1837.53,1841.0,6016.0
2021-09-14 15:30:00,1838.59,1848.76,1838.59,1845.98,1511.0,1838.59,1848.76,1838.59,1845.98,1511.0
2021-09-14 15:40:00,1849.44,1853.47,1849.44,1851.69,2575.0,1849.44,1853.47,1849.44,1851.69,2575.0
2021-09-14 15:50:00,1854.26,1859.62,1852.68,1859.62,5108.0,1854.26,1859.62,1852.68,1859.62,5108.0
2021-09-15 09:30:00,1846.0,1853.09,1843.11,1848.0,6856.0,1846.0,1853.09,1843.11,1848.0,6856.0
2021-09-15 09:40:00,1849.82,1855.0,1847.21,1853.63,2007.0,1849.82,1855.0,1847.21,1853.63,2007.0
2021-09-15 09:50:00,1854.83,1857.98,1849.97,1857.98,3000.0,1854.83,1857.98,1849.97,1857.98,3000.0
2021-09-15 10:00:00,1856.98,1875.39,1856.98,1865.93,2572.0,1856.98,1875.39,1856.98,1865.93,2572.0
2021-09-15 10:10:00,1865.81,1872.91,1865.81,1869.09,3700.0,1865.81,1872.91,1865.81,1869.09,3700.0
2021-09-15 10:20:00,1870.99,1875.0,1870.99,1875.0,1611.0,1870.99,1875.0,1870.99,1875.0,1611.0
2021-09-15 10:30:00,1875.98,1883.98,1871.33,1875.93,4836.0,1875.98,1883.98,1871.33,1875.93,4836.0
2021-09-15 10:40:00,1873.56,1876.69,1870.0,1875.0,3563.0,1873.56,1876.69,1870.0,1875.0,3563.0
2021-09-15 10:50:00,1876.26,1876.26,1861.19,1861.2,1657.0,1876.26,1876.26,1861.19,1861.2,1657.0
2021-09-15 11:00:00,1863.52,1863.73,1857.21,1857.21,1453.0,1863.52,1863.73,1857.21,1857.21,1453.0
2021-09-15 11:10:00,1858.17,1858.17,1849.39,1849.39,1400.0,1858.17,1858.17,1849.39,1849.39,1400.0
2021-09-15 11:20:00,1848.69,1854.68,1848.0,1850.52,1935.0,1848.69,1854.68,1848.0,1850.52,1935.0
2021-09-15 11:30:00,1847.55,1852.27,1844.62,1846.2,1600.0,1847.55,1852.27,1844.62,1846.2,1600.0
2021-09-15 11:40:00,1847.68,1848.38,1843.74,1843.74,1800.0,1847.68,1848.38,1843.74,1843.74,1800.0
2021-09-15 11:50:00,1840.79,1846.67,1836.8,1843.28,3734.0,1840.79,1846.67,1836.8,1843.28,3734.0
2021-09-15 12:00:00,1840.69,1843.93,1840.62,1841.07,1370.0,1840.69,1843.93,1840.62,1841.07,1370.0
2021-09-15 12:10:00,1841.43,1842.59,1839.65,1841.14,1035.0,1841.43,1842.59,1839.65,1841.14,1035.0
2021-09-15 12:20:00,1841.3,1854.88,1841.14,1850.09,5600.0,1841.3,1854.88,1841.14,1850.09,5600.0
2021-09-15 12:30:00,1850.78,1851.55,1843.7,1844.12,3767.0,1850.78,1851.55,1843.7,1844.12,3767.0
2021-09-15 12:40:00,1844.49,1849.38,1843.61,1847.21,2200.0,1844.49,1849.38,1843.61,1847.21,2200.0
2021-09-15 12:50:00,1847.78,1849.13,1846.78,1849.13,650.0,1847.78,1849.13,1846.78,1849.13,650.0
2021-09-15 13:00:00,1851.75,1851.81,1846.8,1846.8,1210.0,1851.75,1851.81,1846.8,1846.8,1210.0
2021-09-15 13:10:00,1848.58,1850.49,1847.99,1850.49,1000.0,1848.58,1850.49,1847.99,1850.49,1000.0
2021-09-15 13:20:00,1849.26,1852.12,1849.25,1851.3,1195.0,1849.26,1852.12,1849.25,1851.3,1195.0
2021-09-15 13:30:00,1852.75,1858.1,1852.75,1856.42,900.0,1852.75,1858.1,1852.75,1856.42,900.0
2021-09-15 13:40:00,1858.76,1868.7,1858.76,1868.7,838.0,1858.76,1868.7,1858.76,1868.7,838.0
2021-09-15 13:50:00,1869.36,1871.52,1867.68,1867.69,1159.0,1869.36,1871.52,1867.68,1867.69,1159.0
2021-09-15 14:00:00,1868.61,1868.61,1863.9,1865.78,2560.0,1868.61,1868.61,1863.9,1865.78,2560.0
2021-09-15 14:10:00,1868.49,1872.83,1868.45,1872.83,600.0,1868.49,1872.83,1868.45,1872.83,600.0
2021-09-15 14:20:00,1873.42,1875.78,1871.87,1875.78,1653.0,1873.42,1875.78,1871.87,1875.78,1653.0
2021-09-15 14:30:00,1876.59,1879.98,1876.03,1878.06,3294.0,1876.59,1879.98,1876.03,1878.06,3294.0
2021-09-15 14:40:00,1878.0,1881.67,1875.3,1880.64,4689.0,1878.0,1881.67,1875.3,1880.64,4689.0
2021-09-15 14:50:00,1879.72,1881.7,1878.75,1878.75,1165.0,1879.72,1881.7,1878.75,1878.75,1165.0
2021-09-15 15:00:00,1881.12,1887.83,1880.52,1887.83,1744.0,1881.12,1887.83,1880.52,1887.83,1744.0
2021-09-15 15:10:00,1888.82,1895.0,1888.22,1888.22,4497.0,1888.82,1895.0,1888.22,1888.22,4497.0
2021-09-15 15:20:00,1889.02,1890.56,1886.76,1887.73,1146.0,1889.02,1890.56,1886.76,1887.73,1146.0
2021-09-15 15:30:00,1887.26,1894.41,1887.26,1894.41,2100.0,1887.26,1894.41,1887.26,1894.41,2100.0
2021-09-15 15:40:00,1893.43,1897.14,1893.43,1896.12,4789.0,1893.43,1897.14,1893.43,1896.12,4789.0
2021-09-15 15:50:00,1897.14,1898.62,1889.15,1889.19,7399.0,1897.14,1898.62,1889.15,1889.19,7399.0
2021-09-16 09:30:00,1883.01,1891.88,1882.56,1891.5,5571.0,1883.01,1891.88,1882.56,1891.5,5571.0
2021-09-16 09:40:00,1891.74,1892.84,1883.2,1892.84,3080.0,1891.74,1892.84,1883.2,1892.84,3080.0
2021-09-16 09:50:00,1892.83,1892.83,1875.92,1876.83,4390.0,1892.83,1892.83,1875.92,1876.83,4390.0
2021-09-16 10:00:00,1880.41,1891.43,1876.71,1891.43,3738.0,1880.41,1891.43,1876.71,1891.43,3738.0
2021-09-16 10:10:00,1889.73,1889.89,1885.26,1886.94,1100.0,1889.73,1889.89,1885.26,1886.94,1100.0
2021-09-16 10:20:00,1890.34,1894.0,1890.34,1894.0,1101.0,1890.34,1894.0,1890.34,1894.0,1101.0
2021-09-16 10:30:00,1890.61,1890.68,1889.54,1890.08,600.0,1890.61,1890.68,1889.54,1890.08,600.0
2021-09-16 10:40:00,1894.92,1905.33,1894.92,1905.32,1890.0,1894.92,1905.33,1894.92,1905.32,1890.0
2021-09-16 10:50:00,1900.82,1901.03,1899.99,1900.0,918.0,1900.82,1901.03,1899.99,1900.0,918.0
2021-09-16 11:00:00,1889.95,1892.18,1889.95,1891.18,400.0,1889.95,1892.18,1889.95,1891.18,400.0
2021-09-16 11:10:00,1894.18,1895.49,1891.21,1891.21,435.0,1894.18,1895.49,1891.21,1891.21,435.0
2021-09-16 11:20:00,1887.74,1889.01,1885.77,1888.32,2501.0,1887.74,1889.01,1885.77,1888.32,2501.0
2021-09-16 11:30:00,1887.78,1893.79,1887.78,1892.89,1000.0,1887.78,1893.79,1887.78,1892.89,1000.0
2021-09-16 11:40:00,1892.62,1894.24,1890.83,1890.83,700.0,1892.62,1894.24,1890.83,1890.83,700.0
2021-09-16 11:50:00,1890.95,1890.95,1884.83,1888.77,1400.0,1890.95,1890.95,1884.83,1888.77,1400.0
2021-09-16 12:00:00,1886.65,1887.65,1885.12,1885.13,1100.0,1886.65,1887.65,1885.12,1885.13,1100.0
2021-09-16 12:10:00,1885.65,1885.79,1884.59,1885.79,800.0,1885.65,1885.79,1884.59,1885.79,800.0
2021-09-16 12:20:00,1884.45,1888.77,1884.44,1887.43,1000.0,1884.45,1888.77,1884.44,1887.43,1000.0
2021-09-16 12:30:00,1887.15,1888.81,1885.97,1886.89,1200.0,1887.15,1888.81,1885.97,1886.89,1200.0
2021-09-16 12:40:00,1886.76,1893.59,1886.48,1892.99,2962.0,1886.76,1893.59,1886.48,1892.99,2962.0
2021-09-16 12:50:00,1893.09,1893.09,1889.19,1889.19,600.0,1893.09,1893.09,1889.19,1889.19,600.0
2021-09-16 13:00:00,1889.76,1889.76,1887.59,1889.09,900.0,1889.76,1889.76,1887.59,1889.09,900.0
2021-09-16 13:10:00,1889.66,1889.66,1884.27,1884.27,1000.0,1889.66,1889.66,1884.27,1884.27,1000.0
2021-09-16 13:20:00,1884.75,1888.96,1884.75,1888.96,900.0,1884.75,1888.96,1884.75,1888.96,900.0
2021-09-16 13:30:00,1887.85,1888.0,1885.0,1886.4,1500.0,1887.85,1888.0,1885.0,1886.4,1500.0
2021-09-16 13:40:00,1884.38,1884.39,1879.85,1879.85,1100.0,1884.38,1884.39,1879.85,1879.85,1100.0
2021-09-16 13:50:00,1881.42,1894.94,1881.41,1894.89,2784.0,1881.42,1894.94,1881.41,1894.89,2784.0
2021-09-16 14:00:00,1894.91,1894.91,1880.75,1880.76,4512.0,1894.91,1894.91,1880.75,1880.76,4512.0
2021-09-16 14:10:00,1880.74,1887.33,1880.73,1887.33,2118.0,1880.74,1887.33,1880.73,1887.33,2118.0
2021-09-16 14:20:00,1887.18,1887.84,1881.28,1881.56,1933.0,1887.18,1887.84,1881.28,1881.56,1933.0
2021-09-16 14:30:00,1882.15,1884.19,1879.5,1879.5,2004.0,1882.15,1884.19,1879.5,1879.5,2004.0
2021-09-16 14:40:00,1877.39,1878.63,1877.39,1878.6,300.0,1877.39,1878.63,1877.39,1878.6,300.0
2021-09-16 14:50:00,1878.08,1879.06,1878.08,1879.06,300.0,1878.08,1879.06,1878.08,1879.06,300.0
2021-09-16 15:00:00,1879.28,1882.8,1876.59,1881.7,700.0,1879.28,1882.8,1876.59,1881.7,700.0
2021-09-16 15:10:00,1883.26,1883.28,1876.65,1880.63,2008.0,1883.26,1883.28,1876.65,1880.63,2008.0
2021-09-16 15:20:00,1877.51,1879.53,1875.0,1876.5,1725.0,1877.51,1879.53,1875.0,1876.5,1725.0
2021-09-16 15:30:00,1876.6,1880.85,1875.11,1880.85,3200.0,1876.6,1880.85,1875.11,1880.85,3200.0
2021-09-16 15:40:00,1879.35,1879.35,1876.14,1878.29,3019.0,1879.35,1879.35,1876.14,1878.29,3019.0
2021-09-16 15:50:00,1882.35,1885.4,1878.54,1879.0,11489.0,1882.35,1885.4,1878.54,1879.0,11489.0
2021-09-17 09:30:00,1892.94,1899.4,1878.95,1894.94,26758.0,1892.94,1899.4,1878.95,1894.94,26758.0
2021-09-17 09:40:00,1892.94,1895.55,1889.89,1893.14,2213.0,1892.94,1895.55,1889.89,1893.14,2213.0
2021-09-17 09:50:00,1894.8,1895.22,1894.2,1895.22,1000.0,1894.8,1895.22,1894.2,1895.22,1000.0
2021-09-17 10:00:00,1896.34,1897.27,1886.83,1892.56,5494.0,1896.34,1897.27,1886.83,1892.56,5494.0
2021-09-17 10:10:00,1890.42,1895.99,1889.36,1895.05,2075.0,1890.42,1895.99,1889.36,1895.05,2075.0
2021-09-17 10:20:00,1892.83,1903.66,1892.83,1902.76,1300.0,1892.83,1903.66,1892.83,1902.76,1300.0
2021-09-17 10:30:00,1901.09,1903.32,1893.76,1895.42,1100.0,1901.09,1903.32,1893.76,1895.42,1100.0
2021-09-17 10:40:00,1894.58,1896.95,1887.35,1894.01,1833.0,1894.58,1896.95,1887.35,1894.01,1833.0
2021-09-17 10:50:00,1895.84,1895.84,1888.86,1889.97,1483.0,1895.84,1895.84,1888.86,1889.97,1483.0
2021-09-17 11:00:00,1891.17,1891.91,1879.09,1879.6,2491.0,1891.17,1891.91,1879.09,1879.6,2491.0
2021-09-17 11:10:00,1878.05,1889.85,1876.35,1889.85,1383.0,1878.05,1889.85,1876.35,1889.85,1383.0
2021-09-17 11:20:00,1888.2,1888.2,1883.93,1883.93,600.0,1888.2,1888.2,1883.93,1883.93,600.0
2021-09-17 11:30:00,1878.0,1878.0,1876.01,1876.04,1103.0,1878.0,1878.0,1876.01,1876.04,1103.0
2021-09-17 11:40:00,1877.28,1881.36,1876.33,1881.36,1297.0,1877.28,1881.36,1876.33,1881.36,1297.0
2021-09-17 11:50:00,1878.68,1881.06,1877.31,1881.06,700.0,1878.68,1881.06,1877.31,1881.06,700.0
2021-09-17 12:00:00,1880.01,1888.26,1879.88,1886.44,2303.0,1880.01,1888.26,1879.88,1886.44,2303.0
2021-09-17 12:10:00,1888.24,1890.43,1887.38,1888.0,1500.0,1888.24,1890.43,1887.38,1888.0,1500.0
2021-09-17 12:20:00,1888.13,1893.82,1888.13,1892.05,400.0,1888.13,1893.82,1888.13,1892.05,400.0
2021-09-17 12:30:00,1894.18,1897.96,1894.18,1896.66,1000.0,1894.18,1897.96,1894.18,1896.66,1000.0
2021-09-17 12:40:00,1898.0,1899.36,1891.38,1892.04,3400.0,1898.0,1899.36,1891.38,1892.04,3400.0
2021-09-17 12:50:00,1894.99,1897.2,1893.16,1893.9,1200.0,1894.99,1897.2,1893.16,1893.9,1200.0
2021-09-17 13:00:00,1894.71,1895.14,1888.52,1888.52,1100.0,1894.71,1895.14,1888.52,1888.52,1100.0
2021-09-17 13:10:00,1889.02,1889.02,1882.48,1884.0,1300.0,1889.02,1889.02,1882.48,1884.0,1300.0
2021-09-17 13:20:00,1882.18,1882.37,1877.79,1879.8,2284.0,1882.18,1882.37,1877.79,1879.8,2284.0
2021-09-17 13:30:00,1878.97,1883.68,1878.96,1882.07,1500.0,1878.97,1883.68,1878.96,1882.07,1500.0
2021-09-17 13:40:00,1884.41,1884.41,1875.0,1875.0,2200.0,1884.41,1884.41,1875.0,1875.0,2200.0
2021-09-17 13:50:00,1874.33,1877.12,1874.32,1877.12,1102.0,1874.33,1877.12,1874.32,1877.12,1102.0
2021-09-17 14:00:00,1880.0,1881.85,1879.12,1880.74,2685.0,1880.0,1881.85,1879.12,1880.74,2685.0
2021-09-17 14:10:00,1883.0,1883.01,1877.37,1878.71,1306.0,1883.0,1883.01,1877.37,1878.71,1306.0
2021-09-17 14:20:00,1879.38,1880.17,1875.58,1875.59,1210.0,1879.38,1880.17,1875.58,1875.59,1210.0
2021-09-17 14:30:00,1875.0,1875.0,1872.42,1872.43,1200.0,1875.0,1875.0,1872.42,1872.43,1200.0
2021-09-17 14:40:00,1873.98,1875.87,1873.04,1875.38,1100.0,1873.98,1875.87,1873.04,1875.38,1100.0
2021-09-17 14:50:00,1875.62,1880.22,1875.08,1878.66,4468.0,1875.62,1880.22,1875.08,1878.66,4468.0
2021-09-17 15:00:00,1882.58,1882.58,1876.65,1876.75,1400.0,1882.58,1882.58,1876.65,1876.75,1400.0
2021-09-17 15:10:00,1874.88,1877.42,1872.97,1876.3,1423.0,1874.88,1877.42,1872.97,1876.3,1423.0
2021-09-17 15:20:00,1878.0,1879.0,1876.8,1877.85,2496.0,1878.0,1879.0,1876.8,1877.85,2496.0
2021-09-17 15:30:00,1877.88,1884.15,1877.88,1884.15,1431.0,1877.88,1884.15,1877.88,1884.15,1431.0
2021-09-17 15:40:00,1885.38,1887.05,1883.66,1883.66,4082.0,1885.38,1887.05,1883.66,1883.66,4082.0
2021-09-17 15:50:00,1881.93,1881.93,1871.8,1877.17,16545.0,1881.93,1881.93,1871.8,1877.17,16545.0
2021-09-20 09:30:00,1818.39,1840.0,1813.21,1834.08,13160.0,1818.39,1840.0,1813.21,1834.08,13160.0
2021-09-20 09:40:00,1837.33,1853.99,1831.13,1851.9,6978.0,1837.33,1853.99,1831.13,1851.9,6978.0
2021-09-20 09:50:00,1852.19,1857.15,1845.4,1857.14,3230.0,1852.19,1857.15,1845.4,1857.14,3230.0
2021-09-20 10:00:00,1854.0,1854.0,1827.54,1828.43,6422.0,1854.0,1854.0,1827.54,1828.43,6422.0
2021-09-20 10:10:00,1824.65,1834.44,1820.78,1820.78,3345.0,1824.65,1834.44,1820.78,1820.78,3345.0
2021-09-20 10:20:00,1822.14,1822.15,1804.77,1806.63,9096.0,1822.14,1822.15,1804.77,1806.63,9096.0
2021-09-20 10:30:00,1803.46,1825.36,1803.46,1825.36,2900.0,1803.46,1825.36,1803.46,1825.36,2900.0
2021-09-20 10:40:00,1819.43,1821.15,1817.72,1821.15,1478.0,1819.43,1821.15,1817.72,1821.15,1478.0
2021-09-20 10:50:00,1818.42,1819.65,1810.02,1813.67,2126.0,1818.42,1819.65,1810.02,1813.67,2126.0
2021-09-20 11:00:00,1813.35,1815.18,1804.44,1812.86,2590.0,1813.35,1815.18,1804.44,1812.86,2590.0
2021-09-20 11:10:00,1815.61,1820.61,1815.61,1820.61,859.0,1815.61,1820.61,1815.61,1820.61,859.0
2021-09-20 11:20:00,1817.0,1817.31,1801.05,1810.83,7803.0,1817.0,1817.31,1801.05,1810.83,7803.0
2021-09-20 11:30:00,1810.72,1810.72,1803.04,1806.26,1490.0,1810.72,1810.72,1803.04,1806.26,1490.0
2021-09-20 11:40:00,1807.81,1808.89,1800.53,1805.44,3574.0,1807.81,1808.89,1800.53,1805.44,3574.0
2021-09-20 11:50:00,1804.44,1807.28,1801.27,1803.29,1647.0,1804.44,1807.28,1801.27,1803.29,1647.0
2021-09-20 12:00:00,1803.33,1803.33,1795.12,1800.77,6428.0,1803.33,1803.33,1795.12,1800.77,6428.0
2021-09-20 12:10:00,1800.45,1803.72,1797.65,1800.08,2950.0,1800.45,1803.72,1797.65,1800.08,2950.0
2021-09-20 12:20:00,1795.46,1796.49,1784.84,1795.1,7150.0,1795.46,1796.49,1784.84,1795.1,7150.0
2021-09-20 12:30:00,1794.22,1798.02,1793.0,1798.02,1779.0,1794.22,1798.02,1793.0,1798.02,1779.0
2021-09-20 12:40:00,1796.52,1799.96,1794.91,1799.96,1735.0,1796.52,1799.96,1794.91,1799.96,1735.0
2021-09-20 12:50:00,1801.88,1807.5,1801.88,1803.21,1332.0,1801.88,1807.5,1801.88,1803.21,1332.0
2021-09-20 13:00:00,1800.82,1801.32,1796.04,1801.06,1727.0,1800.82,1801.32,1796.04,1801.06,1727.0
2021-09-20 13:10:00,1801.06,1801.38,1799.01,1800.54,1200.0,1801.06,1801.38,1799.01,1800.54,1200.0
2021-09-20 13:20:00,1802.46,1812.55,1802.0,1812.55,3000.0,1802.46,1812.55,1802.0,1812.55,3000.0
2021-09-20 13:30:00,1811.31,1813.28,1811.3,1813.28,700.0,1811.31,1813.28,1811.3,1813.28,700.0
2021-09-20 13:40:00,1819.99,1819.99,1806.54,1806.54,2200.0,1819.99,1819.99,1806.54,1806.54,2200.0
2021-09-20 13:50:00,1806.18,1807.97,1805.53,1806.84,1200.0,1806.18,1807.97,1805.53,1806.84,1200.0
2021-09-20 14:00:00,1805.51,1805.51,1799.0,1801.47,1252.0,1805.51,1805.51,1799.0,1801.47,1252.0
2021-09-20 14:10:00,1801.54,1801.54,1792.2,1795.07,5237.0,1801.54,1801.54,1792.2,1795.07,5237.0
2021-09-20 14:20:00,1794.0,1794.0,1781.04,1784.31,4064.0,1794.0,1794.0,1781.04,1784.31,4064.0
2021-09-20 14:30:00,1785.01,1787.44,1782.98,1782.98,3013.0,1785.01,1787.44,1782.98,1782.98,3013.0
2021-09-20 14:40:00,1785.88,1787.79,1782.61,1785.59,2361.0,1785.88,1787.79,1782.61,1785.59,2361.0
2021-09-20 14:50:00,1785.59,1785.59,1780.0,1784.28,2393.0,1785.59,1785.59,1780.0,1784.28,2393.0
2021-09-20 15:00:00,1784.63,1787.09,1781.59,1782.21,1842.0,1784.63,1787.09,1781.59,1782.21,1842.0
2021-09-20 15:10:00,1783.34,1784.03,1777.95,1777.95,3339.0,1783.34,1784.03,1777.95,1777.95,3339.0
2021-09-20 15:20:00,1778.77,1792.05,1778.76,1792.04,4475.0,1778.77,1792.05,1778.76,1792.04,4475.0
2021-09-20 15:30:00,1796.36,1802.82,1794.7,1801.72,3921.0,1796.36,1802.82,1794.7,1801.72,3921.0
2021-09-20 15:40:00,1804.51,1809.64,1803.32,1809.3,5065.0,1804.51,1809.64,1803.32,1809.3,5065.0
2021-09-20 15:50:00,1809.47,1823.15,1809.47,1823.15,15131.0,1809.47,1823.15,1809.47,1823.15,15131.0
2021-09-21 09:30:00,1827.79,1839.42,1817.69,1838.99,7412.0,1827.79,1839.42,1817.69,1838.99,7412.0
2021-09-21 09:40:00,1837.55,1837.55,1827.68,1837.01,2790.0,1837.55,1837.55,1827.68,1837.01,2790.0
2021-09-21 09:50:00,1836.7,1845.0,1836.69,1841.24,4594.0,1836.7,1845.0,1836.69,1841.24,4594.0
2021-09-21 10:00:00,1841.0,1850.0,1837.0,1837.0,2600.0,1841.0,1850.0,1837.0,1837.0,2600.0
2021-09-21 10:10:00,1835.93,1840.98,1832.48,1840.65,1000.0,1835.93,1840.98,1832.48,1840.65,1000.0
2021-09-21 10:20:00,1838.4,1844.88,1838.31,1839.85,1725.0,1838.4,1844.88,1838.31,1839.85,1725.0
2021-09-21 10:30:00,1843.64,1845.56,1840.01,1840.01,944.0,1843.64,1845.56,1840.01,1840.01,944.0
2021-09-21 10:40:00,1841.08,1843.22,1838.17,1838.17,4012.0,1841.08,1843.22,1838.17,1838.17,4012.0
2021-09-21 10:50:00,1833.0,1835.56,1827.0,1830.05,2473.0,1833.0,1835.56,1827.0,1830.05,2473.0
2021-09-21 11:00:00,1830.76,1840.0,1830.76,1839.69,731.0,1830.76,1840.0,1830.76,1839.69,731.0
2021-09-21 11:10:00,1838.83,1850.0,1838.83,1847.94,1436.0,1838.83,1850.0,1838.83,1847.94,1436.0
2021-09-21 11:20:00,1848.02,1850.52,1844.81,1845.13,1842.0,1848.02,1850.52,1844.81,1845.13,1842.0
2021-09-21 11:30:00,1845.13,1862.67,1843.23,1854.03,8491.0,1845.13,1862.67,1843.23,1854.03,8491.0
2021-09-21 11:40:00,1855.0,1859.63,1855.0,1856.8,3348.0,1855.0,1859.63,1855.0,1856.8,3348.0
2021-09-21 11:50:00,1852.01,1857.62,1850.93,1857.62,1172.0,1852.01,1857.62,1850.93,1857.62,1172.0
2021-09-21 12:00:00,1856.82,1858.61,1853.42,1853.43,4182.0,1856.82,1858.61,1853.42,1853.43,4182.0
2021-09-21 12:10:00,1852.57,1852.77,1842.83,1842.83,8300.0,1852.57,1852.77,1842.83,1842.83,8300.0
2021-09-21 12:20:00,1845.62,1847.24,1845.58,1846.34,1400.0,1845.62,1847.24,1845.58,1846.34,1400.0
2021-09-21 12:30:00,1845.88,1850.0,1845.26,1850.0,1100.0,1845.88,1850.0,1845.26,1850.0,1100.0
2021-09-21 12:40:00,1846.84,1847.25,1846.5,1846.58,600.0,1846.84,1847.25,1846.5,1846.58,600.0
2021-09-21 12:50:00,1845.13,1845.13,1838.83,1838.83,1788.0,1845.13,1845.13,1838.83,1838.83,1788.0
2021-09-21 13:00:00,1837.46,1839.01,1837.46,1837.66,700.0,1837.46,1839.01,1837.46,1837.66,700.0
2021-09-21 13:10:00,1842.97,1842.97,1841.9,1841.9,608.0,1842.97,1842.97,1841.9,1841.9,608.0
2021-09-21 13:20:00,1842.64,1842.64,1835.0,1835.0,2600.0,1842.64,1842.64,1835.0,1835.0,2600.0
2021-09-21 13:30:00,1841.66,1841.66,1838.49,1838.5,400.0,1841.66,1841.66,1838.49,1838.5,400.0
2021-09-21 13:40:00,1839.61,1839.61,1829.58,1832.53,3778.0,1839.61,1839.61,1829.58,1832.53,3778.0
2021-09-21 13:50:00,1840.07,1840.25,1833.91,1835.95,1000.0,1840.07,1840.25,1833.91,1835.95,1000.0
2021-09-21 14:00:00,1837.04,1843.32,1835.09,1843.32,1100.0,1837.04,1843.32,1835.09,1843.32,1100.0
2021-09-21 14:10:00,1844.05,1844.91,1838.81,1840.6,1500.0,1844.05,1844.91,1838.81,1840.6,1500.0
2021-09-21 14:20:00,1838.71,1842.03,1836.19,1836.38,1100.0,1838.71,1842.03,1836.19,1836.38,1100.0
2021-09-21 14:30:00,1836.67,1841.83,1836.0,1841.82,2670.0,1836.67,1841.83,1836.0,1841.82,2670.0
2021-09-21 14:40:00,1841.95,1844.38,1841.95,1844.25,500.0,1841.95,1844.38,1841.95,1844.25,500.0
2021-09-21 14:50:00,1850.0,1854.93,1848.65,1848.65,3500.0,1850.0,1854.93,1848.65,1848.65,3500.0
2021-09-21 15:00:00,1850.39,1850.39,1844.95,1844.96,300.0,1850.39,1850.39,1844.95,1844.96,300.0
2021-09-21 15:10:00,1845.11,1848.03,1845.0,1848.03,800.0,1845.11,1848.03,1845.0,1848.03,800.0
2021-09-21 15:20:00,1847.24,1849.93,1847.23,1847.23,900.0,1847.24,1849.93,1847.23,1847.23,900.0
2021-09-21 15:30:00,1847.98,1849.18,1847.37,1847.59,1135.0,1847.98,1849.18,1847.37,1847.59,1135.0
2021-09-21 15:40:00,1847.1,1847.86,1841.27,1841.57,2718.0,1847.1,1847.86,1841.27,1841.57,2718.0
2021-09-21 15:50:00,1843.09,1844.5,1837.52,1837.52,4437.0,1843.09,1844.5,1837.52,1837.52,4437.0
2021-09-22 09:30:00,1850.76,1850.76,1840.9,1848.74,3666.0,1850.76,1850.76,1840.9,1848.74,3666.0
2021-09-22 09:40:00,1845.1,1850.99,1845.1,1850.99,800.0,1845.1,1850.99,1845.1,1850.99,800.0
2021-09-22 09:50:00,1850.0,1860.56,1850.0,1860.56,3855.0,1850.0,1860.56,1850.0,1860.56,3855.0
2021-09-22 10:00:00,1861.09,1875.21,1860.46,1863.81,5857.0,1861.09,1875.21,1860.46,1863.81,5857.0
2021-09-22 10:10:00,1864.85,1872.42,1859.96,1866.73,4190.0,1864.85,1872.42,1859.96,1866.73,4190.0
2021-09-22 10:20:00,1859.8,1859.8,1859.8,1859.8,100.0,1859.8,1859.8,1859.8,1859.8,100.0
2021-09-22 10:30:00,1857.68,1860.73,1857.68,1860.73,300.0,1857.68,1860.73,1857.68,1860.73,300.0
2021-09-22 10:40:00,1861.74,1861.74,1851.28,1852.57,744.0,1861.74,1861.74,1851.28,1852.57,744.0
2021-09-22 10:50:00,1857.23,1860.33,1853.12,1860.33,1484.0,1857.23,1860.33,1853.12,1860.33,1484.0
2021-09-22 11:00:00,1860.53,1860.53,1853.46,1853.46,1400.0,1860.53,1860.53,1853.46,1853.46,1400.0
2021-09-22 11:10:00,1856.07,1863.47,1856.07,1863.47,1134.0,1856.07,1863.47,1856.07,1863.47,1134.0
2021-09-22 11:20:00,1864.17,1870.18,1864.17,1869.99,2100.0,1864.17,1870.18,1864.17,1869.99,2100.0
2021-09-22 11:30:00,1871.94,1872.81,1864.22,1864.22,2291.0,1871.94,1872.81,1864.22,1864.22,2291.0
2021-09-22 11:40:00,1864.06,1864.09,1864.06,1864.09,200.0,1864.06,1864.09,1864.06,1864.09,200.0
2021-09-22 11:50:00,1867.38,1874.0,1864.74,1868.41,2302.0,1867.38,1874.0,1864.74,1868.41,2302.0
2021-09-22 12:00:00,1865.02,1868.31,1861.79,1863.08,700.0,1865.02,1868.31,1861.79,1863.08,700.0
2021-09-22 12:10:00,1863.08,1863.08,1863.08,1863.08,0.0,1863.08,1863.08,1863.08,1863.08,0.0
2021-09-22 12:20:00,1867.38,1869.0,1867.38,1869.0,300.0,1867.38,1869.0,1867.38,1869.0,300.0
2021-09-22 12:30:00,1871.8,1872.15,1867.29,1870.98,1159.0,1871.8,1872.15,1867.29,1870.98,1159.0
2021-09-22 12:40:00,1871.7,1871.7,1866.78,1866.78,416.0,1871.7,1871.7,1866.78,1866.78,416.0
2021-09-22 12:50:00,1869.61,1869.61,1868.73,1869.03,600.0,1869.61,1869.61,1868.73,1869.03,600.0
2021-09-22 13:00:00,1867.0,1867.0,1860.31,1861.41,1900.0,1867.0,1867.0,1860.31,1861.41,1900.0
2021-09-22 13:10:00,1862.0,1863.29,1860.94,1863.29,800.0,1862.0,1863.29,1860.94,1863.29,800.0
2021-09-22 13:20:00,1864.74,1870.24,1864.74,1870.24,1217.0,1864.74,1870.24,1864.74,1870.24,1217.0
2021-09-22 13:30:00,1871.63,1873.04,1870.0,1870.0,1871.0,1871.63,1873.04,1870.0,1870.0,1871.0
2021-09-22 13:40:00,1870.29,1872.33,1870.29,1870.31,1898.0,1870.29,1872.33,1870.29,1870.31,1898.0
2021-09-22 13:50:00,1868.76,1872.53,1868.51,1870.14,1970.0,1868.76,1872.53,1868.51,1870.14,1970.0
2021-09-22 14:00:00,1865.63,1879.02,1865.63,1872.96,4300.0,1865.63,1879.02,1865.63,1872.96,4300.0
2021-09-22 14:10:00,1879.01,1888.17,1877.08,1882.87,1506.0,1879.01,1888.17,1877.08,1882.87,1506.0
2021-09-22 14:20:00,1880.57,1881.38,1877.82,1880.71,1600.0,1880.57,1881.38,1877.82,1880.71,1600.0
2021-09-22 14:30:00,1882.99,1886.11,1878.15,1884.86,6200.0,1882.99,1886.11,1878.15,1884.86,6200.0
2021-09-22 14:40:00,1879.13,1879.98,1874.18,1874.54,1500.0,1879.13,1879.98,1874.18,1874.54,1500.0
2021-09-22 14:50:00,1869.89,1871.65,1864.84,1869.26,2501.0,1869.89,1871.65,1864.84,1869.26,2501.0
2021-09-22 15:00:00,1871.07,1873.83,1866.75,1871.3,1740.0,1871.07,1873.83,1866.75,1871.3,1740.0
2021-09-22 15:10:00,1872.41,1880.64,1870.86,1880.64,1400.0,1872.41,1880.64,1870.86,1880.64,1400.0
2021-09-22 15:20:00,1881.54,1883.34,1877.91,1877.91,1600.0,1881.54,1883.34,1877.91,1877.91,1600.0
2021-09-22 15:30:00,1877.53,1884.0,1877.53,1883.37,1480.0,1877.53,1884.0,1877.53,1883.37,1480.0
2021-09-22 15:40:00,1885.32,1888.84,1880.12,1884.39,2400.0,1885.32,1888.84,1880.12,1884.39,2400.0
2021-09-22 15:50:00,1881.15,1886.25,1877.65,1881.11,6824.0,1881.15,1886.25,1877.65,1881.11,6824.0
2021-09-23 09:30:00,1895.0,1895.0,1878.3,1885.96,8942.0,1895.0,1895.0,1878.3,1885.96,8942.0
2021-09-23 09:40:00,1892.22,1911.46,1886.99,1907.78,8840.0,1892.22,1911.46,1886.99,1907.78,8840.0
2021-09-23 09:50:00,1908.98,1908.98,1900.31,1904.62,2300.0,1908.98,1908.98,1900.31,1904.62,2300.0
2021-09-23 10:00:00,1904.05,1913.77,1901.81,1909.41,3150.0,1904.05,1913.77,1901.81,1909.41,3150.0
2021-09-23 10:10:00,1908.88,1912.13,1905.76,1908.96,2671.0,1908.88,1912.13,1905.76,1908.96,2671.0
2021-09-23 10:20:00,1907.3,1909.39,1903.21,1905.66,3476.0,1907.3,1909.39,1903.21,1905.66,3476.0
2021-09-23 10:30:00,1908.92,1912.8,1906.44,1907.41,6285.0,1908.92,1912.8,1906.44,1907.41,6285.0
2021-09-23 10:40:00,1908.05,1908.05,1908.05,1908.05,200.0,1908.05,1908.05,1908.05,1908.05,200.0
2021-09-23 10:50:00,1910.0,1910.35,1908.17,1909.87,1495.0,1910.0,1910.35,1908.17,1909.87,1495.0
2021-09-23 11:00:00,1909.86,1909.86,1889.0,1889.0,2188.0,1909.86,1909.86,1889.0,1889.0,2188.0
2021-09-23 11:10:00,1891.45,1897.38,1891.45,1894.52,2155.0,1891.45,1897.38,1891.45,1894.52,2155.0
2021-09-23 11:20:00,1891.0,1894.56,1887.11,1887.43,3204.0,1891.0,1894.56,1887.11,1887.43,3204.0
2021-09-23 11:30:00,1885.45,1885.45,1881.95,1882.8,1434.0,1885.45,1885.45,1881.95,1882.8,1434.0
2021-09-23 11:40:00,1882.26,1882.26,1873.03,1873.63,4188.0,1882.26,1882.26,1873.03,1873.63,4188.0
2021-09-23 11:50:00,1872.41,1877.0,1872.41,1875.44,2907.0,1872.41,1877.0,1872.41,1875.44,2907.0
2021-09-23 12:00:00,1874.56,1874.56,1870.0,1870.0,3309.0,1874.56,1874.56,1870.0,1870.0,3309.0
2021-09-23 12:10:00,1871.01,1871.95,1870.0,1871.69,800.0,1871.01,1871.95,1870.0,1871.69,800.0
2021-09-23 12:20:00,1873.57,1874.3,1869.0,1870.71,1961.0,1873.57,1874.3,1869.0,1870.71,1961.0
2021-09-23 12:30:00,1872.22,1873.02,1870.0,1870.79,2470.0,1872.22,1873.02,1870.0,1870.79,2470.0
2021-09-23 12:40:00,1872.43,1873.1,1870.03,1873.1,1100.0,1872.43,1873.1,1870.03,1873.1,1100.0
2021-09-23 12:50:00,1873.39,1874.97,1872.09,1872.09,1673.0,1873.39,1874.97,1872.09,1872.09,1673.0
2021-09-23 13:00:00,1872.37,1877.02,1872.37,1876.34,3202.0,1872.37,1877.02,1872.37,1876.34,3202.0
2021-09-23 13:10:00,1876.92,1880.48,1876.92,1880.07,724.0,1876.92,1880.48,1876.92,1880.07,724.0
2021-09-23 13:20:00,1881.18,1886.27,1880.0,1886.27,2316.0,1881.18,1886.27,1880.0,1886.27,2316.0
2021-09-23 13:30:00,1885.2,1887.79,1884.01,1887.12,1177.0,1885.2,1887.79,1884.01,1887.12,1177.0
2021-09-23 13:40:00,1886.76,1887.52,1880.91,1881.2,600.0,1886.76,1887.52,1880.91,1881.2,600.0
2021-09-23 13:50:00,1882.07,1882.07,1879.51,1879.51,300.0,1882.07,1882.07,1879.51,1879.51,300.0
2021-09-23 14:00:00,1877.97,1880.64,1870.43,1876.66,3477.0,1877.97,1880.64,1870.43,1876.66,3477.0
2021-09-23 14:10:00,1873.54,1879.0,1872.78,1879.0,3159.0,1873.54,1879.0,1872.78,1879.0,3159.0
2021-09-23 14:20:00,1883.07,1883.34,1883.07,1883.34,200.0,1883.07,1883.34,1883.07,1883.34,200.0
2021-09-23 14:30:00,1883.0,1885.01,1877.0,1877.47,2070.0,1883.0,1885.01,1877.0,1877.47,2070.0
2021-09-23 14:40:00,1877.47,1877.47,1877.47,1877.47,0.0,1877.47,1877.47,1877.47,1877.47,0.0
2021-09-23 14:50:00,1879.36,1879.36,1879.36,1879.36,127.0,1879.36,1879.36,1879.36,1879.36,127.0
2021-09-23 15:00:00,1883.14,1883.64,1881.26,1883.27,1202.0,1883.14,1883.64,1881.26,1883.27,1202.0
2021-09-23 15:10:00,1883.65,1887.27,1883.65,1887.01,2000.0,1883.65,1887.27,1883.65,1887.01,2000.0
2021-09-23 15:20:00,1886.84,1892.88,1886.58,1892.55,1950.0,1886.84,1892.88,1886.58,1892.55,1950.0
2021-09-23 15:30:00,1892.05,1892.05,1888.11,1888.11,1000.0,1892.05,1892.05,1888.11,1888.11,1000.0
2021-09-23 15:40:00,1887.22,1891.9,1887.22,1889.11,4945.0,1887.22,1891.9,1887.22,1889.11,4945.0
2021-09-23 15:50:00,1888.05,1889.3,1881.6,1883.96,8673.0,1888.05,1889.3,1881.6,1883.96,8673.0
2021-09-24 09:30:00,1858.7,1858.7,1842.0,1842.0,6639.0,1858.7,1858.7,1842.0,1842.0,6639.0
2021-09-24 09:40:00,1840.99,1845.73,1835.88,1836.53,5416.0,1840.99,1845.73,1835.88,1836.53,5416.0
2021-09-24 09:50:00,1836.57,1836.57,1830.0,1835.99,3985.0,1836.57,1836.57,1830.0,1835.99,3985.0
2021-09-24 10:00:00,1842.9,1844.47,1838.0,1838.0,2003.0,1842.9,1844.47,1838.0,1838.0,2003.0
2021-09-24 10:10:00,1836.0,1839.76,1830.0,1836.67,3541.0,1836.0,1839.76,1830.0,1836.67,3541.0
2021-09-24 10:20:00,1837.14,1844.95,1835.27,1841.37,2000.0,1837.14,1844.95,1835.27,1841.37,2000.0
2021-09-24 10:30:00,1841.65,1845.0,1840.01,1845.0,994.0,1841.65,1845.0,1840.01,1845.0,994.0
2021-09-24 10:40:00,1846.72,1846.72,1841.85,1842.73,700.0,1846.72,1846.72,1841.85,1842.73,700.0
2021-09-24 10:50:00,1842.0,1842.0,1834.75,1835.53,899.0,1842.0,1842.0,1834.75,1835.53,899.0
2021-09-24 11:00:00,1834.16,1841.35,1834.16,1841.27,1703.0,1834.16,1841.35,1834.16,1841.27,1703.0
2021-09-24 11:10:00,1839.75,1840.2,1838.05,1838.05,400.0,1839.75,1840.2,1838.05,1838.05,400.0
2021-09-24 11:20:00,1838.61,1840.28,1830.62,1830.63,1650.0,1838.61,1840.28,1830.62,1830.63,1650.0
2021-09-24 11:30:00,1833.0,1838.73,1833.0,1835.91,600.0,1833.0,1838.73,1833.0,1835.91,600.0
2021-09-24 11:40:00,1840.14,1846.08,1840.14,1841.21,321.0,1840.14,1846.08,1840.14,1841.21,321.0
2021-09-24 11:50:00,1842.19,1847.81,1842.19,1847.81,1126.0,1842.19,1847.81,1842.19,1847.81,1126.0
2021-09-24 12:00:00,1848.38,1850.0,1847.35,1847.35,1300.0,1848.38,1850.0,1847.35,1847.35,1300.0
2021-09-24 12:10:00,1851.99,1852.62,1849.1,1852.62,900.0,1851.99,1852.62,1849.1,1852.62,900.0
2021-09-24 12:20:00,1854.68,1856.34,1853.94,1856.07,1700.0,1854.68,1856.34,1853.94,1856.07,1700.0
2021-09-24 12:30:00,1858.57,1865.28,1858.57,1859.92,1200.0,1858.57,1865.28,1858.57,1859.92,1200.0
2021-09-24 12:40:00,1860.29,1863.26,1860.29,1863.26,500.0,1860.29,1863.26,1860.29,1863.26,500.0
2021-09-24 12:50:00,1861.61,1861.65,1861.61,1861.65,200.0,1861.61,1861.65,1861.61,1861.65,200.0
2021-09-24 13:00:00,1863.13,1867.91,1863.11,1867.27,2309.0,1863.13,1867.91,1863.11,1867.27,2309.0
2021-09-24 13:10:00,1866.95,1867.4,1865.75,1867.4,919.0,1866.95,1867.4,1865.75,1867.4,919.0
2021-09-24 13:20:00,1868.48,1870.0,1868.47,1868.85,900.0,1868.48,1870.0,1868.47,1868.85,900.0
2021-09-24 13:30:00,1867.46,1867.56,1862.21,1862.4,700.0,1867.46,1867.56,1862.21,1862.4,700.0
2021-09-24 13:40:00,1865.5,1865.5,1862.65,1863.0,969.0,1865.5,1865.5,1862.65,1863.0,969.0
2021-09-24 13:50:00,1858.62,1859.7,1858.0,1858.0,600.0,1858.62,1859.7,1858.0,1858.0,600.0
2021-09-24 14:00:00,1860.2,1860.21,1860.2,1860.2,100.0,1860.2,1860.21,1860.2,1860.2,100.0
2021-09-24 14:10:00,1860.05,1860.5,1856.55,1856.55,2300.0,1860.05,1860.5,1856.55,1856.55,2300.0
2021-09-24 14:20:00,1856.28,1857.44,1855.79,1855.79,500.0,1856.28,1857.44,1855.79,1855.79,500.0
2021-09-24 14:30:00,1855.47,1855.47,1855.47,1855.47,100.0,1855.47,1855.47,1855.47,1855.47,100.0
2021-09-24 14:40:00,1857.05,1857.05,1857.01,1857.01,200.0,1857.05,1857.05,1857.01,1857.01,200.0
2021-09-24 14:50:00,1856.2,1859.03,1856.2,1857.23,1720.0,1856.2,1859.03,1856.2,1857.23,1720.0
2021-09-24 15:00:00,1857.6,1858.76,1855.02,1855.02,1000.0,1857.6,1858.76,1855.02,1855.02,1000.0
2021-09-24 15:10:00,1855.0,1855.0,1851.9,1852.92,1200.0,1855.0,1855.0,1851.9,1852.92,1200.0
2021-09-24 15:20:00,1852.4,1856.18,1851.55,1855.33,2165.0,1852.4,1856.18,1851.55,1855.33,2165.0
2021-09-24 15:30:00,1858.49,1862.49,1858.49,1860.42,3564.0,1858.49,1862.49,1858.49,1860.42,3564.0
2021-09-24 15:40:00,1859.71,1872.83,1859.71,1869.31,7023.0,1859.71,1872.83,1859.71,1869.31,7023.0
2021-09-24 15:50:00,1867.08,1876.94,1866.94,1870.99,7136.0,1867.08,1876.94,1866.94,1870.99,7136.0
2021-09-27 09:30:00,1842.56,1844.95,1784.26,1792.69,25775.0,1842.56,1844.95,1784.26,1792.69,25775.0
2021-09-27 09:40:00,1792.21,1815.19,1789.08,1803.0,9163.0,1792.21,1815.19,1789.08,1803.0,9163.0
2021-09-27 09:50:00,1801.1,1808.69,1789.05,1802.6,9701.0,1801.1,1808.69,1789.05,1802.6,9701.0
2021-09-27 10:00:00,1798.05,1804.17,1794.21,1796.51,5219.0,1798.05,1804.17,1794.21,1796.51,5219.0
2021-09-27 10:10:00,1795.01,1800.56,1787.05,1799.71,9722.0,1795.01,1800.56,1787.05,1799.71,9722.0
2021-09-27 10:20:00,1796.67,1811.81,1794.08,1811.81,7329.0,1796.67,1811.81,1794.08,1811.81,7329.0
2021-09-27 10:30:00,1810.93,1815.41,1810.0,1815.41,2258.0,1810.93,1815.41,1810.0,1815.41,2258.0
2021-09-27 10:40:00,1813.28,1817.38,1804.5,1807.0,3187.0,1813.28,1817.38,1804.5,1807.0,3187.0
2021-09-27 10:50:00,1809.73,1812.11,1805.34,1805.35,1406.0,1809.73,1812.11,1805.34,1805.35,1406.0
2021-09-27 11:00:00,1807.61,1810.32,1805.61,1810.32,1436.0,1807.61,1810.32,1805.61,1810.32,1436.0
2021-09-27 11:10:00,1802.87,1804.01,1798.58,1801.09,2490.0,1802.87,1804.01,1798.58,1801.09,2490.0
2021-09-27 11:20:00,1800.0,1800.0,1792.99,1793.86,2342.0,1800.0,1800.0,1792.99,1793.86,2342.0
2021-09-27 11:30:00,1792.52,1799.25,1791.03,1797.15,2622.0,1792.52,1799.25,1791.03,1797.15,2622.0
2021-09-27 11:40:00,1793.53,1795.0,1790.0,1794.77,1507.0,1793.53,1795.0,1790.0,1794.77,1507.0
2021-09-27 11:50:00,1795.33,1802.34,1795.33,1802.34,1038.0,1795.33,1802.34,1795.33,1802.34,1038.0
2021-09-27 12:00:00,1800.0,1803.27,1798.3,1800.98,1950.0,1800.0,1803.27,1798.3,1800.98,1950.0
2021-09-27 12:10:00,1799.07,1800.0,1796.63,1796.63,700.0,1799.07,1800.0,1796.63,1796.63,700.0
2021-09-27 12:20:00,1798.51,1801.74,1796.92,1800.57,1700.0,1798.51,1801.74,1796.92,1800.57,1700.0
2021-09-27 12:30:00,1799.24,1800.91,1797.03,1797.15,1064.0,1799.24,1800.91,1797.03,1797.15,1064.0
2021-09-27 12:40:00,1796.54,1798.81,1791.6,1791.6,900.0,1796.54,1798.81,1791.6,1791.6,900.0
2021-09-27 12:50:00,1789.0,1793.94,1786.36,1790.64,2600.0,1789.0,1793.94,1786.36,1790.64,2600.0
2021-09-27 13:00:00,1791.61,1794.0,1790.43,1790.58,1400.0,1791.61,1794.0,1790.43,1790.58,1400.0
2021-09-27 13:10:00,1790.41,1794.53,1786.62,1792.62,3068.0,1790.41,1794.53,1786.62,1792.62,3068.0
2021-09-27 13:20:00,1795.31,1796.18,1793.2,1793.61,1200.0,1795.31,1796.18,1793.2,1793.61,1200.0
2021-09-27 13:30:00,1792.27,1793.33,1787.03,1787.03,1676.0,1792.27,1793.33,1787.03,1787.03,1676.0
2021-09-27 13:40:00,1788.09,1790.25,1781.1,1781.1,5607.0,1788.09,1790.25,1781.1,1781.1,5607.0
2021-09-27 13:50:00,1782.59,1788.24,1775.01,1783.62,8260.0,1782.59,1788.24,1775.01,1783.62,8260.0
2021-09-27 14:00:00,1782.33,1789.37,1782.33,1786.67,3900.0,1782.33,1789.37,1782.33,1786.67,3900.0
2021-09-27 14:10:00,1786.62,1791.5,1784.54,1791.5,2696.0,1786.62,1791.5,1784.54,1791.5,2696.0
2021-09-27 14:20:00,1789.57,1790.42,1785.86,1785.86,1041.0,1789.57,1790.42,1785.86,1785.86,1041.0
2021-09-27 14:30:00,1785.2,1785.98,1776.01,1776.4,5153.0,1785.2,1785.98,1776.01,1776.4,5153.0
2021-09-27 14:40:00,1776.72,1780.91,1775.02,1776.26,3780.0,1776.72,1780.91,1775.02,1776.26,3780.0
2021-09-27 14:50:00,1776.24,1776.24,1762.7,1764.75,13244.0,1776.24,1776.24,1762.7,1764.75,13244.0
2021-09-27 15:00:00,1764.28,1767.97,1761.03,1766.34,12840.0,1764.28,1767.97,1761.03,1766.34,12840.0
2021-09-27 15:10:00,1765.84,1769.17,1756.39,1758.89,12905.0,1765.84,1769.17,1756.39,1758.89,12905.0
2021-09-27 15:20:00,1758.58,1762.43,1755.58,1758.3,14734.0,1758.58,1762.43,1755.58,1758.3,14734.0
2021-09-27 15:30:00,1758.0,1762.75,1758.0,1760.2,12939.0,1758.0,1762.75,1758.0,1760.2,12939.0
2021-09-27 15:40:00,1762.72,1764.49,1758.0,1759.42,10421.0,1762.72,1764.49,1758.0,1759.42,10421.0
2021-09-27 15:50:00,1760.49,1768.96,1759.4,1768.96,14462.0,1760.49,1768.96,1759.4,1768.96,14462.0
2021-09-28 09:30:00,1720.0,1736.02,1705.25,1707.51,27516.0,1720.0,1736.02,1705.25,1707.51,27516.0
2021-09-28 09:40:00,1707.49,1707.49,1680.53,1689.32,12039.0,1707.49,1707.49,1680.53,1689.32,12039.0
2021-09-28 09:50:00,1687.69,1694.9,1676.61,1693.23,14647.0,1687.69,1694.9,1676.61,1693.23,14647.0
2021-09-28 10:00:00,1693.0,1694.09,1673.81,1674.66,17155.0,1693.0,1694.09,1673.81,1674.66,17155.0
2021-09-28 10:10:00,1674.66,1686.59,1669.22,1670.42,7735.0,1674.66,1686.59,1669.22,1670.42,7735.0
2021-09-28 10:20:00,1667.01,1683.8,1665.0,1683.8,5375.0,1667.01,1683.8,1665.0,1683.8,5375.0
2021-09-28 10:30:00,1685.58,1695.2,1675.1,1691.56,5100.0,1685.58,1695.2,1675.1,1691.56,5100.0
2021-09-28 10:40:00,1690.84,1693.95,1684.51,1687.52,5394.0,1690.84,1693.95,1684.51,1687.52,5394.0
2021-09-28 10:50:00,1686.34,1693.89,1685.14,1689.76,3581.0,1686.34,1693.89,1685.14,1689.76,3581.0
2021-09-28 11:00:00,1691.79,1691.79,1677.06,1678.69,4023.0,1691.79,1691.79,1677.06,1678.69,4023.0
2021-09-28 11:10:00,1678.27,1690.13,1678.27,1685.44,1600.0,1678.27,1690.13,1678.27,1685.44,1600.0
2021-09-28 11:20:00,1682.6,1690.79,1682.6,1687.45,1700.0,1682.6,1690.79,1682.6,1687.45,1700.0
2021-09-28 11:30:00,1685.77,1700.15,1684.66,1698.72,5312.0,1685.77,1700.15,1684.66,1698.72,5312.0
2021-09-28 11:40:00,1696.29,1699.83,1693.37,1697.52,2112.0,1696.29,1699.83,1693.37,1697.52,2112.0
2021-09-28 11:50:00,1692.77,1704.55,1691.68,1703.5,5395.0,1692.77,1704.55,1691.68,1703.5,5395.0
2021-09-28 12:00:00,1699.47,1701.99,1691.99,1701.97,4573.0,1699.47,1701.99,1691.99,1701.97,4573.0
2021-09-28 12:10:00,1700.34,1707.13,1695.33,1703.0,4869.0,1700.34,1707.13,1695.33,1703.0,4869.0
2021-09-28 12:20:00,1702.48,1704.8,1699.11,1703.98,2566.0,1702.48,1704.8,1699.11,1703.98,2566.0
2021-09-28 12:30:00,1698.37,1699.6,1694.0,1694.05,2680.0,1698.37,1699.6,1694.0,1694.05,2680.0
2021-09-28 12:40:00,1694.0,1695.15,1687.29,1688.14,5160.0,1694.0,1695.15,1687.29,1688.14,5160.0
2021-09-28 12:50:00,1691.86,1691.88,1687.0,1689.12,2414.0,1691.86,1691.88,1687.0,1689.12,2414.0
2021-09-28 13:00:00,1690.56,1691.91,1684.62,1685.73,7772.0,1690.56,1691.91,1684.62,1685.73,7772.0
2021-09-28 13:10:00,1684.64,1684.64,1676.15,1682.29,7973.0,1684.64,1684.64,1676.15,1682.29,7973.0
2021-09-28 13:20:00,1682.2,1693.59,1680.7,1693.59,4300.0,1682.2,1693.59,1680.7,1693.59,4300.0
2021-09-28 13:30:00,1693.56,1693.56,1687.86,1689.0,2335.0,1693.56,1693.56,1687.86,1689.0,2335.0
2021-09-28 13:40:00,1689.09,1695.65,1682.79,1682.79,3654.0,1689.09,1695.65,1682.79,1682.79,3654.0
2021-09-28 13:50:00,1681.38,1683.6,1677.72,1677.72,8531.0,1681.38,1683.6,1677.72,1677.72,8531.0
2021-09-28 14:00:00,1677.98,1684.39,1677.78,1679.81,3609.0,1677.98,1684.39,1677.78,1679.81,3609.0
2021-09-28 14:10:00,1677.83,1682.12,1674.13,1682.12,2126.0,1677.83,1682.12,1674.13,1682.12,2126.0
2021-09-28 14:20:00,1684.51,1686.96,1682.58,1684.14,2226.0,1684.51,1686.96,1682.58,1684.14,2226.0
2021-09-28 14:30:00,1682.5,1684.1,1679.84,1683.18,1964.0,1682.5,1684.1,1679.84,1683.18,1964.0
2021-09-28 14:40:00,1685.15,1694.85,1685.15,1691.02,2801.0,1685.15,1694.85,1685.15,1691.02,2801.0
2021-09-28 14:50:00,1690.97,1696.0,1687.86,1694.81,3417.0,1690.97,1696.0,1687.86,1694.81,3417.0
2021-09-28 15:00:00,1694.9,1698.68,1688.4,1690.15,7493.0,1694.9,1698.68,1688.4,1690.15,7493.0
2021-09-28 15:10:00,1690.38,1702.38,1690.38,1700.12,7000.0,1690.38,1702.38,1690.38,1700.12,7000.0
2021-09-28 15:20:00,1697.57,1697.57,1689.77,1689.82,4362.0,1697.57,1697.57,1689.77,1689.82,4362.0
2021-09-28 15:30:00,1688.69,1696.84,1688.53,1690.49,4279.0,1688.69,1696.84,1688.53,1690.49,4279.0
2021-09-28 15:40:00,1690.28,1695.35,1679.72,1680.18,10730.0,1690.28,1695.35,1679.72,1680.18,10730.0
2021-09-28 15:50:00,1678.25,1683.84,1676.49,1682.01,14381.0,1678.25,1683.84,1676.49,1682.01,14381.0
2021-09-29 09:30:00,1697.34,1720.0,1697.03,1702.91,14038.0,1697.34,1720.0,1697.03,1702.91,14038.0
2021-09-29 09:40:00,1702.65,1706.7,1692.85,1704.89,4642.0,1702.65,1706.7,1692.85,1704.89,4642.0
2021-09-29 09:50:00,1704.6,1713.96,1701.33,1704.09,3562.0,1704.6,1713.96,1701.33,1704.09,3562.0
2021-09-29 10:00:00,1703.71,1703.83,1693.87,1696.46,700.0,1703.71,1703.83,1693.87,1696.46,700.0
2021-09-29 10:10:00,1694.49,1694.49,1681.67,1681.9,1820.0,1694.49,1694.49,1681.67,1681.9,1820.0
2021-09-29 10:20:00,1685.97,1690.04,1675.39,1679.0,2474.0,1685.97,1690.04,1675.39,1679.0,2474.0
2021-09-29 10:30:00,1676.16,1677.85,1672.1,1673.6,2070.0,1676.16,1677.85,1672.1,1673.6,2070.0
2021-09-29 10:40:00,1675.34,1683.65,1672.0,1683.37,3018.0,1675.34,1683.65,1672.0,1683.37,3018.0
2021-09-29 10:50:00,1687.15,1697.31,1687.15,1695.95,5500.0,1687.15,1697.31,1687.15,1695.95,5500.0
2021-09-29 11:00:00,1697.51,1697.51,1688.94,1693.8,4445.0,1697.51,1697.51,1688.94,1693.8,4445.0
2021-09-29 11:10:00,1693.22,1695.96,1686.08,1688.25,3625.0,1693.22,1695.96,1686.08,1688.25,3625.0
2021-09-29 11:20:00,1687.43,1688.6,1681.21,1681.21,1400.0,1687.43,1688.6,1681.21,1681.21,1400.0
2021-09-29 11:30:00,1679.71,1681.45,1676.84,1676.85,1400.0,1679.71,1681.45,1676.84,1676.85,1400.0
2021-09-29 11:40:00,1675.42,1676.95,1673.13,1676.95,1900.0,1675.42,1676.95,1673.13,1676.95,1900.0
2021-09-29 11:50:00,1678.32,1678.91,1667.16,1669.08,2097.0,1678.32,1678.91,1667.16,1669.08,2097.0
2021-09-29 12:00:00,1670.73,1670.73,1664.23,1664.23,1200.0,1670.73,1670.73,1664.23,1664.23,1200.0
2021-09-29 12:10:00,1663.99,1665.98,1650.02,1664.98,8758.0,1663.99,1665.98,1650.02,1664.98,8758.0
2021-09-29 12:20:00,1663.18,1663.18,1648.57,1655.06,4511.0,1663.18,1663.18,1648.57,1655.06,4511.0
2021-09-29 12:30:00,1655.63,1664.82,1655.63,1662.74,3622.0,1655.63,1664.82,1655.63,1662.74,3622.0
2021-09-29 12:40:00,1662.75,1663.81,1655.33,1656.02,1500.0,1662.75,1663.81,1655.33,1656.02,1500.0
2021-09-29 12:50:00,1660.6,1667.71,1660.6,1667.71,800.0,1660.6,1667.71,1660.6,1667.71,800.0
2021-09-29 13:00:00,1662.34,1665.91,1660.26,1665.91,1810.0,1662.34,1665.91,1660.26,1665.91,1810.0
2021-09-29 13:10:00,1664.23,1664.81,1660.33,1663.17,1804.0,1664.23,1664.81,1660.33,1663.17,1804.0
2021-09-29 13:20:00,1664.22,1669.12,1659.26,1669.12,11006.0,1664.22,1669.12,1659.26,1669.12,11006.0
2021-09-29 13:30:00,1669.37,1676.84,1667.59,1671.17,6986.0,1669.37,1676.84,1667.59,1671.17,6986.0
2021-09-29 13:40:00,1671.17,1687.86,1666.53,1677.08,11650.0,1671.17,1687.86,1666.53,1677.08,11650.0
2021-09-29 13:50:00,1677.69,1679.45,1671.86,1675.8,9423.0,1677.69,1679.45,1671.86,1675.8,9423.0
2021-09-29 14:00:00,1677.73,1677.73,1669.82,1676.99,6556.0,1677.73,1677.73,1669.82,1676.99,6556.0
2021-09-29 14:10:00,1681.31,1684.05,1676.34,1676.85,3683.0,1681.31,1684.05,1676.34,1676.85,3683.0
2021-09-29 14:20:00,1677.5,1677.92,1673.59,1675.15,5470.0,1677.5,1677.92,1673.59,1675.15,5470.0
2021-09-29 14:30:00,1677.04,1679.32,1675.0,1675.78,3719.0,1677.04,1679.32,1675.0,1675.78,3719.0
2021-09-29 14:40:00,1674.92,1682.36,1674.92,1678.85,2280.0,1674.92,1682.36,1674.92,1678.85,2280.0
2021-09-29 14:50:00,1678.5,1681.79,1677.2,1679.4,3361.0,1678.5,1681.79,1677.2,1679.4,3361.0
2021-09-29 15:00:00,1680.25,1684.16,1674.34,1674.34,2318.0,1680.25,1684.16,1674.34,1674.34,2318.0
2021-09-29 15:10:00,1675.96,1676.66,1674.82,1675.68,2545.0,1675.96,1676.66,1674.82,1675.68,2545.0
2021-09-29 15:20:00,1674.4,1676.66,1672.88,1673.0,2387.0,1674.4,1676.66,1672.88,1673.0,2387.0
2021-09-29 15:30:00,1673.55,1673.55,1664.68,1666.8,2899.0,1673.55,1673.55,1664.68,1666.8,2899.0
2021-09-29 15:40:00,1665.51,1667.09,1661.34,1664.84,4645.0,1665.51,1667.09,1661.34,1664.84,4645.0
2021-09-29 15:50:00,1663.35,1665.79,1656.77,1660.7,12157.0,1663.35,1665.79,1656.77,1660.7,12157.0
2021-09-30 09:30:00,1665.97,1678.23,1663.91,1663.91,8397.0,1665.97,1678.23,1663.91,1663.91,8397.0
2021-09-30 09:40:00,1666.15,1668.53,1657.0,1662.12,9548.0,1666.15,1668.53,1657.0,1662.12,9548.0
2021-09-30 09:50:00,1662.52,1664.92,1649.01,1649.01,5300.0,1662.52,1664.92,1649.01,1649.01,5300.0
2021-09-30 10:00:00,1647.0,1666.05,1641.01,1666.05,7381.0,1647.0,1666.05,1641.01,1666.05,7381.0
2021-09-30 10:10:00,1667.61,1682.7,1666.0,1673.67,10264.0,1667.61,1682.7,1666.0,1673.67,10264.0
2021-09-30 10:20:00,1673.96,1673.96,1668.24,1668.24,800.0,1673.96,1673.96,1668.24,1668.24,800.0
2021-09-30 10:30:00,1675.61,1675.61,1671.47,1672.76,2792.0,1675.61,1675.61,1671.47,1672.76,2792.0
2021-09-30 10:40:00,1669.78,1680.71,1669.52,1678.69,3100.0,1669.78,1680.71,1669.52,1678.69,3100.0
2021-09-30 10:50:00,1677.82,1677.82,1669.0,1671.14,1928.0,1677.82,1677.82,1669.0,1671.14,1928.0
2021-09-30 11:00:00,1670.17,1680.13,1670.17,1676.49,6463.0,1670.17,1680.13,1670.17,1676.49,6463.0
2021-09-30 11:10:00,1675.65,1681.1,1675.01,1681.1,4223.0,1675.65,1681.1,1675.01,1681.1,4223.0
2021-09-30 11:20:00,1679.61,1691.88,1679.61,1691.84,3755.0,1679.61,1691.88,1679.61,1691.84,3755.0
2021-09-30 11:30:00,1694.03,1694.03,1676.94,1683.1,3362.0,1694.03,1694.03,1676.94,1683.1,3362.0
2021-09-30 11:40:00,1682.14,1682.14,1679.06,1679.06,2148.0,1682.14,1682.14,1679.06,1679.06,2148.0
2021-09-30 11:50:00,1675.34,1677.77,1673.89,1677.77,600.0,1675.34,1677.77,1673.89,1677.77,600.0
2021-09-30 12:00:00,1677.79,1681.74,1676.66,1676.66,1100.0,1677.79,1681.74,1676.66,1676.66,1100.0
2021-09-30 12:10:00,1676.91,1676.92,1671.32,1671.32,2314.0,1676.91,1676.92,1671.32,1671.32,2314.0
2021-09-30 12:20:00,1670.98,1672.31,1665.99,1665.99,1700.0,1670.98,1672.31,1665.99,1665.99,1700.0
2021-09-30 12:30:00,1664.06,1667.25,1663.44,1666.45,1200.0,1664.06,1667.25,1663.44,1666.45,1200.0
2021-09-30 12:40:00,1664.64,1666.21,1664.64,1665.5,400.0,1664.64,1666.21,1664.64,1665.5,400.0
2021-09-30 12:50:00,1665.59,1670.39,1665.4,1670.38,1300.0,1665.59,1670.39,1665.4,1670.38,1300.0
2021-09-30 13:00:00,1669.21,1684.03,1668.58,1682.8,6296.0,1669.21,1684.03,1668.58,1682.8,6296.0
2021-09-30 13:10:00,1683.36,1685.98,1681.0,1681.0,5301.0,1683.36,1685.98,1681.0,1681.0,5301.0
2021-09-30 13:20:00,1681.55,1681.55,1678.82,1681.53,946.0,1681.55,1681.55,1678.82,1681.53,946.0
2021-09-30 13:30:00,1683.03,1683.34,1682.44,1683.34,500.0,1683.03,1683.34,1682.44,1683.34,500.0
2021-09-30 13:40:00,1683.73,1683.73,1680.17,1680.17,400.0,1683.73,1683.73,1680.17,1680.17,400.0
2021-09-30 13:50:00,1681.17,1685.2,1679.63,1681.59,2531.0,1681.17,1685.2,1679.63,1681.59,2531.0
2021-09-30 14:00:00,1681.45,1686.98,1681.44,1686.98,1100.0,1681.45,1686.98,1681.44,1686.98,1100.0
2021-09-30 14:10:00,1689.81,1692.59,1687.42,1688.17,2650.0,1689.81,1692.59,1687.42,1688.17,2650.0
2021-09-30 14:20:00,1684.78,1686.62,1683.81,1686.61,1100.0,1684.78,1686.62,1683.81,1686.61,1100.0
2021-09-30 14:30:00,1687.31,1687.31,1682.17,1682.17,1100.0,1687.31,1687.31,1682.17,1682.17,1100.0
2021-09-30 14:40:00,1683.12,1686.32,1683.11,1685.57,3238.0,1683.12,1686.32,1683.11,1685.57,3238.0
2021-09-30 14:50:00,1688.3,1696.58,1688.3,1692.58,6730.0,1688.3,1696.58,1688.3,1692.58,6730.0
2021-09-30 15:00:00,1691.88,1691.88,1684.19,1685.26,1437.0,1691.88,1691.88,1684.19,1685.26,1437.0
2021-09-30 15:10:00,1688.99,1692.86,1688.99,1692.41,1339.0,1688.99,1692.86,1688.99,1692.41,1339.0
2021-09-30 15:20:00,1689.95,1689.95,1686.43,1687.6,1300.0,1689.95,1689.95,1686.43,1687.6,1300.0
2021-09-30 15:30:00,1684.38,1688.56,1684.38,1685.22,3350.0,1684.38,1688.56,1684.38,1685.22,3350.0
2021-09-30 15:40:00,1685.78,1685.78,1678.13,1679.1,14445.0,1685.78,1685.78,1678.13,1679.1,14445.0
2021-09-30 15:50:00,1678.73,1682.29,1675.48,1678.93,14398.0,1678.73,1682.29,1675.48,1678.93,14398.0
2021-10-01 09:30:00,1692.15,1700.39,1672.11,1675.23,9669.0,1692.15,1700.39,1672.11,1675.23,9669.0
2021-10-01 09:40:00,1666.89,1678.81,1666.89,1678.81,2518.0,1666.89,1678.81,1666.89,1678.81,2518.0
2021-10-01 09:50:00,1677.27,1677.97,1665.73,1666.73,3400.0,1677.27,1677.97,1665.73,1666.73,3400.0
2021-10-01 10:00:00,1667.62,1671.98,1661.21,1661.46,2000.0,1667.62,1671.98,1661.21,1661.46,2000.0
2021-10-01 10:10:00,1663.61,1665.15,1652.43,1655.9,2573.0,1663.61,1665.15,1652.43,1655.9,2573.0
2021-10-01 10:20:00,1657.37,1663.47,1650.07,1657.7,2100.0,1657.37,1663.47,1650.07,1657.7,2100.0
2021-10-01 10:30:00,1651.88,1657.52,1651.88,1657.52,1450.0,1651.88,1657.52,1651.88,1657.52,1450.0
2021-10-01 10:40:00,1661.22,1670.0,1656.64,1670.0,2013.0,1661.22,1670.0,1656.64,1670.0,2013.0
2021-10-01 10:50:00,1670.37,1678.0,1670.0,1676.34,2200.0,1670.37,1678.0,1670.0,1676.34,2200.0
2021-10-01 11:00:00,1674.4,1674.4,1661.79,1662.36,2400.0,1674.4,1674.4,1661.79,1662.36,2400.0
2021-10-01 11:10:00,1660.05,1670.94,1660.04,1664.23,1400.0,1660.05,1670.94,1660.04,1664.23,1400.0
2021-10-01 11:20:00,1665.98,1669.32,1664.15,1668.49,1268.0,1665.98,1669.32,1664.15,1668.49,1268.0
2021-10-01 11:30:00,1669.95,1674.75,1668.98,1672.86,700.0,1669.95,1674.75,1668.98,1672.86,700.0
2021-10-01 11:40:00,1673.24,1673.78,1667.02,1671.61,2670.0,1673.24,1673.78,1667.02,1671.61,2670.0
2021-10-01 11:50:00,1671.63,1671.63,1663.02,1667.52,1870.0,1671.63,1671.63,1663.02,1667.52,1870.0
2021-10-01 12:00:00,1664.52,1671.46,1664.52,1670.78,1000.0,1664.52,1671.46,1664.52,1670.78,1000.0
2021-10-01 12:10:00,1670.01,1670.01,1659.15,1663.48,3489.0,1670.01,1670.01,1659.15,1663.48,3489.0
2021-10-01 12:20:00,1661.8,1666.0,1661.5,1661.5,2422.0,1661.8,1666.0,1661.5,1661.5,2422.0
2021-10-01 12:30:00,1664.56,1669.91,1662.98,1668.99,3419.0,1664.56,1669.91,1662.98,1668.99,3419.0
2021-10-01 12:40:00,1670.49,1670.49,1666.47,1670.11,2128.0,1670.49,1670.49,1666.47,1670.11,2128.0
2021-10-01 12:50:00,1668.56,1668.56,1664.22,1664.22,661.0,1668.56,1668.56,1664.22,1664.22,661.0
2021-10-01 13:00:00,1662.0,1665.71,1662.0,1665.71,600.0,1662.0,1665.71,1662.0,1665.71,600.0
2021-10-01 13:10:00,1669.69,1673.18,1669.65,1670.02,1540.0,1669.69,1673.18,1669.65,1670.02,1540.0
2021-10-01 13:20:00,1667.44,1667.44,1667.44,1667.44,100.0,1667.44,1667.44,1667.44,1667.44,100.0
2021-10-01 13:30:00,1669.01,1672.42,1665.08,1669.32,5998.0,1669.01,1672.42,1665.08,1669.32,5998.0
2021-10-01 13:40:00,1671.6,1671.6,1668.31,1669.75,1000.0,1671.6,1671.6,1668.31,1669.75,1000.0
2021-10-01 13:50:00,1667.51,1668.28,1663.91,1664.5,2629.0,1667.51,1668.28,1663.91,1664.5,2629.0
2021-10-01 14:00:00,1667.76,1671.21,1665.99,1670.48,1826.0,1667.76,1671.21,1665.99,1670.48,1826.0
2021-10-01 14:10:00,1669.23,1670.06,1665.52,1667.33,1200.0,1669.23,1670.06,1665.52,1667.33,1200.0
2021-10-01 14:20:00,1668.17,1668.38,1664.09,1664.22,1000.0,1668.17,1668.38,1664.09,1664.22,1000.0
2021-10-01 14:30:00,1666.04,1666.11,1661.44,1665.46,2997.0,1666.04,1666.11,1661.44,1665.46,2997.0
2021-10-01 14:40:00,1667.34,1669.75,1667.34,1669.38,1700.0,1667.34,1669.75,1667.34,1669.38,1700.0
2021-10-01 14:50:00,1669.82,1673.1,1664.51,1669.66,1600.0,1669.82,1673.1,1664.51,1669.66,1600.0
2021-10-01 15:00:00,1670.11,1672.45,1670.0,1670.52,1925.0,1670.11,1672.45,1670.0,1670.52,1925.0
2021-10-01 15:10:00,1669.01,1670.18,1668.94,1670.18,400.0,1669.01,1670.18,1668.94,1670.18,400.0
2021-10-01 15:20:00,1666.21,1666.3,1662.59,1665.87,830.0,1666.21,1666.3,1662.59,1665.87,830.0
2021-10-01 15:30:00,1665.48,1669.02,1665.04,1668.47,2508.0,1665.48,1669.02,1665.04,1668.47,2508.0
2021-10-01 15:40:00,1665.02,1666.33,1661.08,1665.74,7703.0,1665.02,1666.33,1661.08,1665.74,7703.0
2021-10-01 15:50:00,1672.5,1672.5,1663.85,1665.48,13425.0,1672.5,1672.5,1663.85,1665.48,13425.0
2021-10-04 09:30:00,1647.52,1650.9,1631.15,1647.84,16610.0,1647.52,1650.9,1631.15,1647.84,16610.0
2021-10-04 09:40:00,1644.68,1644.68,1628.47,1629.22,6020.0,1644.68,1644.68,1628.47,1629.22,6020.0
2021-10-04 09:50:00,1626.02,1645.45,1621.16,1645.45,3654.0,1626.02,1645.45,1621.16,1645.45,3654.0
2021-10-04 10:00:00,1646.96,1646.96,1630.0,1630.01,2359.0,1646.96,1646.96,1630.0,1630.01,2359.0
2021-10-04 10:10:00,1630.0,1630.34,1616.98,1616.98,3212.0,1630.0,1630.34,1616.98,1616.98,3212.0
2021-10-04 10:20:00,1617.69,1622.57,1617.36,1621.02,1016.0,1617.69,1622.57,1617.36,1621.02,1016.0
2021-10-04 10:30:00,1618.0,1618.0,1605.0,1611.98,2730.0,1618.0,1618.0,1605.0,1611.98,2730.0
2021-10-04 10:40:00,1610.0,1615.11,1608.84,1613.44,2043.0,1610.0,1615.11,1608.84,1613.44,2043.0
2021-10-04 10:50:00,1612.67,1614.13,1607.29,1613.91,1969.0,1612.67,1614.13,1607.29,1613.91,1969.0
2021-10-04 11:00:00,1612.1,1612.1,1606.64,1610.12,1773.0,1612.1,1612.1,1606.64,1610.12,1773.0
2021-10-04 11:10:00,1613.56,1615.73,1610.0,1610.0,9121.0,1613.56,1615.73,1610.0,1610.0,9121.0
2021-10-04 11:20:00,1611.17,1611.17,1601.65,1603.8,3965.0,1611.17,1611.17,1601.65,1603.8,3965.0
2021-10-04 11:30:00,1603.28,1603.28,1590.49,1591.97,9033.0,1603.28,1603.28,1590.49,1591.97,9033.0
2021-10-04 11:40:00,1589.98,1593.51,1584.4,1590.03,7224.0,1589.98,1593.51,1584.4,1590.03,7224.0
2021-10-04 11:50:00,1591.01,1596.07,1587.41,1595.57,6616.0,1591.01,1596.07,1587.41,1595.57,6616.0
2021-10-04 12:00:00,1595.49,1596.26,1590.65,1596.26,5850.0,1595.49,1596.26,1590.65,1596.26,5850.0
2021-10-04 12:10:00,1596.91,1606.84,1596.91,1602.54,8145.0,1596.91,1606.84,1596.91,1602.54,8145.0
2021-10-04 12:20:00,1603.06,1603.06,1593.42,1596.85,2591.0,1603.06,1603.06,1593.42,1596.85,2591.0
2021-10-04 12:30:00,1595.68,1597.02,1593.29,1593.29,1000.0,1595.68,1597.02,1593.29,1593.29,1000.0
2021-10-04 12:40:00,1589.81,1595.0,1588.67,1594.12,1846.0,1589.81,1595.0,1588.67,1594.12,1846.0
2021-10-04 12:50:00,1592.6,1597.71,1591.85,1595.23,2728.0,1592.6,1597.71,1591.85,1595.23,2728.0
2021-10-04 13:00:00,1592.31,1599.02,1592.3,1596.44,10954.0,1592.31,1599.02,1592.3,1596.44,10954.0
2021-10-04 13:10:00,1595.05,1597.65,1593.71,1596.32,2300.0,1595.05,1597.65,1593.71,1596.32,2300.0
2021-10-04 13:20:00,1593.97,1597.34,1592.85,1592.85,1500.0,1593.97,1597.34,1592.85,1592.85,1500.0
2021-10-04 13:30:00,1595.37,1597.5,1594.87,1595.77,1000.0,1595.37,1597.5,1594.87,1595.77,1000.0
2021-10-04 13:40:00,1592.85,1596.63,1592.23,1596.2,3260.0,1592.85,1596.63,1592.23,1596.2,3260.0
2021-10-04 13:50:00,1596.47,1596.47,1593.48,1593.58,650.0,1596.47,1596.47,1593.48,1593.58,650.0
2021-10-04 14:00:00,1597.49,1602.28,1596.82,1601.99,1600.0,1597.49,1602.28,1596.82,1601.99,1600.0
2021-10-04 14:10:00,1599.47,1600.15,1595.33,1596.69,1700.0,1599.47,1600.15,1595.33,1596.69,1700.0
2021-10-04 14:20:00,1596.99,1598.71,1592.8,1597.01,5213.0,1596.99,1598.71,1592.8,1597.01,5213.0
2021-10-04 14:30:00,1596.24,1599.11,1593.93,1598.49,2500.0,1596.24,1599.11,1593.93,1598.49,2500.0
2021-10-04 14:40:00,1599.06,1602.52,1598.06,1602.52,2301.0,1599.06,1602.52,1598.06,1602.52,2301.0
2021-10-04 14:50:00,1601.89,1602.43,1597.89,1599.74,2570.0,1601.89,1602.43,1597.89,1599.74,2570.0
2021-10-04 15:00:00,1599.47,1603.35,1597.24,1601.56,10700.0,1599.47,1603.35,1597.24,1601.56,10700.0
2021-10-04 15:10:00,1601.41,1601.41,1593.67,1594.69,3729.0,1601.41,1601.41,1593.67,1594.69,3729.0
2021-10-04 15:20:00,1593.08,1593.08,1587.02,1588.47,3950.0,1593.08,1593.08,1587.02,1588.47,3950.0
2021-10-04 15:30:00,1588.26,1589.46,1585.06,1585.35,2700.0,1588.26,1589.46,1585.06,1585.35,2700.0
2021-10-04 15:40:00,1586.77,1596.18,1586.77,1593.29,4900.0,1586.77,1596.18,1586.77,1593.29,4900.0
2021-10-04 15:50:00,1592.5,1595.0,1589.5,1593.03,26546.0,1592.5,1595.0,1589.5,1593.03,26546.0
2021-10-05 09:30:00,1596.0,1602.38,1586.0,1589.1,8142.0,1596.0,1602.38,1586.0,1589.1,8142.0
2021-10-05 09:40:00,1592.56,1600.04,1590.0,1599.66,6932.0,1592.56,1600.04,1590.0,1599.66,6932.0
2021-10-05 09:50:00,1600.78,1603.42,1595.0,1596.41,10271.0,1600.78,1603.42,1595.0,1596.41,10271.0
2021-10-05 10:00:00,1596.41,1603.73,1595.41,1600.27,2010.0,1596.41,1603.73,1595.41,1600.27,2010.0
2021-10-05 10:10:00,1599.98,1601.09,1585.87,1589.8,3766.0,1599.98,1601.09,1585.87,1589.8,3766.0
2021-10-05 10:20:00,1589.83,1592.08,1588.02,1590.62,2100.0,1589.83,1592.08,1588.02,1590.62,2100.0
2021-10-05 10:30:00,1590.36,1593.43,1588.01,1588.14,3790.0,1590.36,1593.43,1588.01,1588.14,3790.0
2021-10-05 10:40:00,1588.75,1597.6,1588.75,1595.06,3000.0,1588.75,1597.6,1588.75,1595.06,3000.0
2021-10-05 10:50:00,1596.98,1597.39,1591.55,1593.69,5050.0,1596.98,1597.39,1591.55,1593.69,5050.0
2021-10-05 11:00:00,1593.68,1595.39,1592.04,1593.52,5612.0,1593.68,1595.39,1592.04,1593.52,5612.0
2021-10-05 11:10:00,1593.8,1596.11,1592.29,1592.29,3810.0,1593.8,1596.11,1592.29,1592.29,3810.0
2021-10-05 11:20:00,1590.57,1591.07,1589.01,1591.07,994.0,1590.57,1591.07,1589.01,1591.07,994.0
2021-10-05 11:30:00,1591.0,1591.83,1588.91,1589.15,1000.0,1591.0,1591.83,1588.91,1589.15,1000.0
2021-10-05 11:40:00,1587.24,1591.5,1587.1,1591.5,4408.0,1587.24,1591.5,1587.1,1591.5,4408.0
2021-10-05 11:50:00,1588.74,1588.74,1582.67,1587.62,3750.0,1588.74,1588.74,1582.67,1587.62,3750.0
2021-10-05 12:00:00,1586.24,1589.1,1583.11,1589.1,5415.0,1586.24,1589.1,1583.11,1589.1,5415.0
2021-10-05 12:10:00,1591.31,1591.47,1590.17,1591.47,2620.0,1591.31,1591.47,1590.17,1591.47,2620.0
2021-10-05 12:20:00,1591.73,1591.73,1583.56,1586.67,2100.0,1591.73,1591.73,1583.56,1586.67,2100.0
2021-10-05 12:30:00,1588.46,1588.46,1581.03,1584.2,3831.0,1588.46,1588.46,1581.03,1584.2,3831.0
2021-10-05 12:40:00,1585.06,1588.12,1585.06,1588.12,1037.0,1585.06,1588.12,1585.06,1588.12,1037.0
2021-10-05 12:50:00,1589.52,1590.37,1587.44,1590.09,1745.0,1589.52,1590.37,1587.44,1590.09,1745.0
2021-10-05 13:00:00,1588.96,1594.91,1586.92,1594.91,3200.0,1588.96,1594.91,1586.92,1594.91,3200.0
2021-10-05 13:10:00,1595.04,1597.91,1593.0,1596.72,4656.0,1595.04,1597.91,1593.0,1596.72,4656.0
2021-10-05 13:20:00,1595.86,1596.89,1594.12,1595.64,1431.0,1595.86,1596.89,1594.12,1595.64,1431.0
2021-10-05 13:30:00,1593.77,1595.41,1591.69,1594.65,1663.0,1593.77,1595.41,1591.69,1594.65,1663.0
2021-10-05 13:40:00,1595.72,1597.92,1595.07,1595.69,5282.0,1595.72,1597.92,1595.07,1595.69,5282.0
2021-10-05 13:50:00,1595.15,1595.15,1593.01,1593.8,2500.0,1595.15,1595.15,1593.01,1593.8,2500.0
2021-10-05 14:00:00,1594.46,1595.84,1594.46,1595.0,2300.0,1594.46,1595.84,1594.46,1595.0,2300.0
2021-10-05 14:10:00,1595.3,1595.3,1593.51,1594.57,800.0,1595.3,1595.3,1593.51,1594.57,800.0
2021-10-05 14:20:00,1593.61,1595.2,1593.44,1593.73,900.0,1593.61,1595.2,1593.44,1593.73,900.0
2021-10-05 14:30:00,1595.13,1595.14,1591.0,1593.1,4602.0,1595.13,1595.14,1591.0,1593.1,4602.0
2021-10-05 14:40:00,1593.07,1593.07,1589.07,1589.07,2040.0,1593.07,1593.07,1589.07,1589.07,2040.0
2021-10-05 14:50:00,1588.01,1589.05,1585.98,1587.1,6236.0,1588.01,1589.05,1585.98,1587.1,6236.0
2021-10-05 15:00:00,1587.32,1588.81,1586.18,1588.11,2900.0,1587.32,1588.81,1586.18,1588.11,2900.0
2021-10-05 15:10:00,1588.31,1588.93,1585.89,1587.54,4051.0,1588.31,1588.93,1585.89,1587.54,4051.0
2021-10-05 15:20:00,1586.48,1586.48,1577.18,1583.06,8026.0,1586.48,1586.48,1577.18,1583.06,8026.0
2021-10-05 15:30:00,1583.75,1585.38,1582.37,1582.37,2977.0,1583.75,1585.38,1582.37,1582.37,2977.0
2021-10-05 15:40:00,1582.87,1585.35,1582.08,1584.07,3497.0,1582.87,1585.35,1582.08,1584.07,3497.0
2021-10-05 15:50:00,1583.61,1585.92,1580.26,1585.8,10211.0,1583.61,1585.92,1580.26,1585.8,10211.0
2021-10-06 09:30:00,1560.0,1577.19,1556.06,1567.57,9755.0,1560.0,1577.19,1556.06,1567.57,9755.0
2021-10-06 09:40:00,1569.58,1569.69,1548.0,1551.76,11127.0,1569.58,1569.69,1548.0,1551.76,11127.0
2021-10-06 09:50:00,1553.39,1553.39,1542.73,1543.83,5220.0,1553.39,1553.39,1542.73,1543.83,5220.0
2021-10-06 10:00:00,1541.77,1544.3,1524.84,1535.73,8045.0,1541.77,1544.3,1524.84,1535.73,8045.0
2021-10-06 10:10:00,1535.57,1550.0,1535.57,1547.86,7787.0,1535.57,1550.0,1535.57,1547.86,7787.0
2021-10-06 10:20:00,1549.99,1556.46,1548.66,1556.46,9155.0,1549.99,1556.46,1548.66,1556.46,9155.0
2021-10-06 10:30:00,1555.01,1560.17,1550.0,1551.89,6763.0,1555.01,1560.17,1550.0,1551.89,6763.0
2021-10-06 10:40:00,1552.18,1553.87,1550.07,1552.78,2000.0,1552.18,1553.87,1550.07,1552.78,2000.0
2021-10-06 10:50:00,1554.57,1554.73,1542.84,1546.02,10921.0,1554.57,1554.73,1542.84,1546.02,10921.0
2021-10-06 11:00:00,1548.05,1553.55,1544.43,1550.0,2107.0,1548.05,1553.55,1544.43,1550.0,2107.0
2021-10-06 11:10:00,1545.68,1550.17,1545.01,1547.38,1400.0,1545.68,1550.17,1545.01,1547.38,1400.0
2021-10-06 11:20:00,1545.07,1546.18,1539.99,1546.18,2225.0,1545.07,1546.18,1539.99,1546.18,2225.0
2021-10-06 11:30:00,1546.18,1548.67,1545.03,1545.9,2219.0,1546.18,1548.67,1545.03,1545.9,2219.0
2021-10-06 11:40:00,1546.39,1549.0,1545.58,1545.86,3222.0,1546.39,1549.0,1545.58,1545.86,3222.0
2021-10-06 11:50:00,1545.78,1551.93,1545.73,1551.93,2430.0,1545.78,1551.93,1545.73,1551.93,2430.0
2021-10-06 12:00:00,1552.04,1554.2,1546.46,1548.82,4382.0,1552.04,1554.2,1546.46,1548.82,4382.0
2021-10-06 12:10:00,1550.61,1553.35,1548.31,1549.52,3291.0,1550.61,1553.35,1548.31,1549.52,3291.0
2021-10-06 12:20:00,1547.84,1552.1,1545.01,1547.47,2400.0,1547.84,1552.1,1545.01,1547.47,2400.0
2021-10-06 12:30:00,1547.05,1547.05,1544.22,1546.26,2218.0,1547.05,1547.05,1544.22,1546.26,2218.0
2021-10-06 12:40:00,1545.0,1552.0,1545.0,1547.28,2150.0,1545.0,1552.0,1545.0,1547.28,2150.0
2021-10-06 12:50:00,1547.94,1550.58,1547.21,1547.21,1207.0,1547.94,1550.58,1547.21,1547.21,1207.0
2021-10-06 13:00:00,1547.75,1548.59,1542.74,1542.74,1205.0,1547.75,1548.59,1542.74,1542.74,1205.0
2021-10-06 13:10:00,1543.0,1548.96,1541.37,1548.96,1507.0,1543.0,1548.96,1541.37,1548.96,1507.0
2021-10-06 13:20:00,1546.98,1550.29,1544.62,1548.54,1358.0,1546.98,1550.29,1544.62,1548.54,1358.0
2021-10-06 13:30:00,1549.0,1550.0,1547.32,1549.65,3922.0,1549.0,1550.0,1547.32,1549.65,3922.0
2021-10-06 13:40:00,1549.86,1550.2,1546.85,1546.85,4654.0,1549.86,1550.2,1546.85,1546.85,4654.0
2021-10-06 13:50:00,1544.03,1545.83,1542.0,1544.09,2300.0,1544.03,1545.83,1542.0,1544.09,2300.0
2021-10-06 14:00:00,1546.17,1546.96,1542.65,1545.61,3918.0,1546.17,1546.96,1542.65,1545.61,3918.0
2021-10-06 14:10:00,1544.84,1547.06,1542.91,1547.06,4942.0,1544.84,1547.06,1542.91,1547.06,4942.0
2021-10-06 14:20:00,1547.74,1547.96,1544.28,1545.15,3800.0,1547.74,1547.96,1544.28,1545.15,3800.0
2021-10-06 14:30:00,1547.02,1550.1,1546.66,1548.34,1706.0,1547.02,1550.1,1546.66,1548.34,1706.0
2021-10-06 14:40:00,1549.25,1549.25,1544.56,1546.05,2820.0,1549.25,1549.25,1544.56,1546.05,2820.0
2021-10-06 14:50:00,1546.0,1547.7,1541.01,1543.11,2600.0,1546.0,1547.7,1541.01,1543.11,2600.0
2021-10-06 15:00:00,1543.02,1545.0,1541.48,1541.49,2414.0,1543.02,1545.0,1541.48,1541.49,2414.0
2021-10-06 15:10:00,1543.21,1545.45,1541.8,1542.12,1600.0,1543.21,1545.45,1541.8,1542.12,1600.0
2021-10-06 15:20:00,1542.0,1545.32,1541.58,1543.7,5359.0,1542.0,1545.32,1541.58,1543.7,5359.0
2021-10-06 15:30:00,1544.02,1544.47,1539.01,1539.99,9107.0,1544.02,1544.47,1539.01,1539.99,9107.0
2021-10-06 15:40:00,1540.64,1542.68,1535.69,1541.36,8549.0,1540.64,1542.68,1535.69,1541.36,8549.0
2021-10-06 15:50:00,1541.49,1550.21,1539.72,1547.13,17115.0,1541.49,1550.21,1539.72,1547.13,17115.0
2021-10-07 09:30:00,1574.93,1580.0,1558.83,1562.02,29053.0,1574.93,1580.0,1558.83,1562.02,29053.0
2021-10-07 09:40:00,1560.02,1563.03,1552.0,1553.78,8157.0,1560.02,1563.03,1552.0,1553.78,8157.0
2021-10-07 09:50:00,1551.55,1555.58,1544.11,1554.31,4352.0,1551.55,1555.58,1544.11,1554.31,4352.0
2021-10-07 10:00:00,1555.87,1557.82,1550.98,1557.82,10994.0,1555.87,1557.82,1550.98,1557.82,10994.0
2021-10-07 10:10:00,1557.21,1563.02,1555.0,1556.26,7757.0,1557.21,1563.02,1555.0,1556.26,7757.0
2021-10-07 10:20:00,1555.0,1562.9,1555.0,1562.48,5066.0,1555.0,1562.9,1555.0,1562.48,5066.0
2021-10-07 10:30:00,1562.9,1574.7,1561.23,1574.7,7018.0,1562.9,1574.7,1561.23,1574.7,7018.0
2021-10-07 10:40:00,1573.63,1579.65,1571.5,1573.31,6895.0,1573.63,1579.65,1571.5,1573.31,6895.0
2021-10-07 10:50:00,1576.44,1577.24,1566.6,1567.0,5501.0,1576.44,1577.24,1566.6,1567.0,5501.0
2021-10-07 11:00:00,1566.22,1566.52,1559.29,1565.57,3354.0,1566.22,1566.52,1559.29,1565.57,3354.0
2021-10-07 11:10:00,1563.2,1564.54,1561.53,1562.85,2665.0,1563.2,1564.54,1561.53,1562.85,2665.0
2021-10-07 11:20:00,1563.74,1567.29,1563.74,1566.3,1300.0,1563.74,1567.29,1563.74,1566.3,1300.0
2021-10-07 11:30:00,1568.13,1570.47,1568.12,1569.1,1100.0,1568.13,1570.47,1568.12,1569.1,1100.0
2021-10-07 11:40:00,1567.6,1570.34,1567.6,1570.21,834.0,1567.6,1570.34,1567.6,1570.21,834.0
2021-10-07 11:50:00,1571.9,1573.81,1570.42,1573.01,2925.0,1571.9,1573.81,1570.42,1573.01,2925.0
2021-10-07 12:00:00,1572.45,1575.0,1572.4,1572.44,2619.0,1572.45,1575.0,1572.4,1572.44,2619.0
2021-10-07 12:10:00,1573.74,1575.0,1565.24,1571.33,10350.0,1573.74,1575.0,1565.24,1571.33,10350.0
2021-10-07 12:20:00,1572.74,1579.93,1572.73,1578.16,3750.0,1572.74,1579.93,1572.73,1578.16,3750.0
2021-10-07 12:30:00,1578.05,1578.32,1576.44,1578.32,1027.0,1578.05,1578.32,1576.44,1578.32,1027.0
2021-10-07 12:40:00,1579.84,1580.65,1572.8,1572.8,4085.0,1579.84,1580.65,1572.8,1572.8,4085.0
2021-10-07 12:50:00,1573.48,1576.03,1573.48,1575.12,2746.0,1573.48,1576.03,1573.48,1575.12,2746.0
2021-10-07 13:00:00,1575.11,1575.11,1569.23,1570.77,5745.0,1575.11,1575.11,1569.23,1570.77,5745.0
2021-10-07 13:10:00,1572.12,1575.24,1571.72,1573.41,2903.0,1572.12,1575.24,1571.72,1573.41,2903.0
2021-10-07 13:20:00,1573.04,1575.13,1573.04,1575.13,998.0,1573.04,1575.13,1573.04,1575.13,998.0
2021-10-07 13:30:00,1574.97,1576.83,1574.03,1575.0,1830.0,1574.97,1576.83,1574.03,1575.0,1830.0
2021-10-07 13:40:00,1574.92,1577.03,1574.92,1575.24,3227.0,1574.92,1577.03,1574.92,1575.24,3227.0
2021-10-07 13:50:00,1574.02,1574.02,1572.88,1572.88,675.0,1574.02,1574.02,1572.88,1572.88,675.0
2021-10-07 14:00:00,1573.9,1573.91,1568.38,1570.02,2900.0,1573.9,1573.91,1568.38,1570.02,2900.0
2021-10-07 14:10:00,1568.61,1572.5,1567.14,1571.05,3025.0,1568.61,1572.5,1567.14,1571.05,3025.0
2021-10-07 14:20:00,1569.87,1570.2,1568.4,1569.99,1700.0,1569.87,1570.2,1568.4,1569.99,1700.0
2021-10-07 14:30:00,1570.33,1570.33,1567.02,1567.23,2384.0,1570.33,1570.33,1567.02,1567.23,2384.0
2021-10-07 14:40:00,1565.75,1566.3,1560.0,1561.5,3310.0,1565.75,1566.3,1560.0,1561.5,3310.0
2021-10-07 14:50:00,1562.94,1563.86,1560.25,1562.46,2792.0,1562.94,1563.86,1560.25,1562.46,2792.0
2021-10-07 15:00:00,1561.41,1561.71,1558.19,1558.2,3702.0,1561.41,1561.71,1558.19,1558.2,3702.0
2021-10-07 15:10:00,1559.97,1559.97,1553.45,1553.45,4795.0,1559.97,1559.97,1553.45,1553.45,4795.0
2021-10-07 15:20:00,1553.64,1557.36,1550.65,1557.05,7346.0,1553.64,1557.36,1550.65,1557.05,7346.0
2021-10-07 15:30:00,1556.96,1557.04,1552.29,1553.16,9371.0,1556.96,1557.04,1552.29,1553.16,9371.0
2021-10-07 15:40:00,1553.47,1553.47,1547.23,1549.09,5661.0,1553.47,1553.47,1547.23,1549.09,5661.0
2021-10-07 15:50:00,1549.19,1555.97,1549.0,1552.66,7164.0,1549.19,1555.97,1549.0,1552.66,7164.0
2021-10-08 09:30:00,1557.56,1562.51,1546.62,1555.51,17935.0,1557.56,1562.51,1546.62,1555.51,17935.0
2021-10-08 09:40:00,1560.53,1563.88,1550.85,1554.55,6362.0,1560.53,1563.88,1550.85,1554.55,6362.0
2021-10-08 09:50:00,1552.86,1555.25,1548.23,1550.07,2974.0,1552.86,1555.25,1548.23,1550.07,2974.0
2021-10-08 10:00:00,1549.55,1557.54,1549.55,1555.12,1700.0,1549.55,1557.54,1549.55,1555.12,1700.0
2021-10-08 10:10:00,1554.99,1571.46,1554.38,1567.55,9039.0,1554.99,1571.46,1554.38,1567.55,9039.0
2021-10-08 10:20:00,1564.11,1564.64,1559.96,1560.73,1755.0,1564.11,1564.64,1559.96,1560.73,1755.0
2021-10-08 10:30:00,1560.01,1561.4,1550.38,1550.38,2012.0,1560.01,1561.4,1550.38,1550.38,2012.0
2021-10-08 10:40:00,1548.75,1548.75,1537.43,1543.0,4400.0,1548.75,1548.75,1537.43,1543.0,4400.0
2021-10-08 10:50:00,1543.08,1552.16,1543.08,1548.75,2300.0,1543.08,1552.16,1543.08,1548.75,2300.0
2021-10-08 11:00:00,1548.79,1555.04,1548.23,1551.67,2592.0,1548.79,1555.04,1548.23,1551.67,2592.0
2021-10-08 11:10:00,1550.55,1551.99,1545.18,1549.98,4000.0,1550.55,1551.99,1545.18,1549.98,4000.0
2021-10-08 11:20:00,1547.81,1547.81,1540.63,1542.14,3200.0,1547.81,1547.81,1540.63,1542.14,3200.0
2021-10-08 11:30:00,1541.9,1541.9,1535.0,1536.1,6882.0,1541.9,1541.9,1535.0,1536.1,6882.0
2021-10-08 11:40:00,1536.0,1536.0,1533.4,1534.4,500.0,1536.0,1536.0,1533.4,1534.4,500.0
2021-10-08 11:50:00,1532.11,1534.74,1530.99,1532.62,1925.0,1532.11,1534.74,1530.99,1532.62,1925.0
2021-10-08 12:00:00,1532.69,1533.75,1530.44,1533.75,2951.0,1532.69,1533.75,1530.44,1533.75,2951.0
2021-10-08 12:10:00,1531.76,1534.8,1531.76,1534.7,1275.0,1531.76,1534.8,1531.76,1534.7,1275.0
2021-10-08 12:20:00,1534.32,1534.32,1527.82,1530.2,2737.0,1534.32,1534.32,1527.82,1530.2,2737.0
2021-10-08 12:30:00,1530.7,1535.0,1530.7,1535.0,1500.0,1530.7,1535.0,1530.7,1535.0,1500.0
2021-10-08 12:40:00,1535.41,1539.4,1534.73,1536.36,1322.0,1535.41,1539.4,1534.73,1536.36,1322.0
2021-10-08 12:50:00,1535.79,1535.9,1533.8,1533.87,2312.0,1535.79,1535.9,1533.8,1533.87,2312.0
2021-10-08 13:00:00,1534.13,1534.13,1528.01,1532.01,2623.0,1534.13,1534.13,1528.01,1532.01,2623.0
2021-10-08 13:10:00,1532.14,1532.59,1525.72,1529.36,2150.0,1532.14,1532.59,1525.72,1529.36,2150.0
2021-10-08 13:20:00,1526.62,1528.65,1525.14,1528.65,1120.0,1526.62,1528.65,1525.14,1528.65,1120.0
2021-10-08 13:30:00,1525.25,1525.25,1517.8,1521.0,4130.0,1525.25,1525.25,1517.8,1521.0,4130.0
2021-10-08 13:40:00,1521.76,1525.84,1520.38,1523.36,1992.0,1521.76,1525.84,1520.38,1523.36,1992.0
2021-10-08 13:50:00,1523.27,1527.97,1521.98,1524.3,5399.0,1523.27,1527.97,1521.98,1524.3,5399.0
2021-10-08 14:00:00,1523.78,1525.14,1519.91,1520.24,3284.0,1523.78,1525.14,1519.91,1520.24,3284.0
2021-10-08 14:10:00,1520.77,1523.66,1519.49,1523.66,2094.0,1520.77,1523.66,1519.49,1523.66,2094.0
2021-10-08 14:20:00,1524.43,1524.44,1522.71,1522.75,1400.0,1524.43,1524.44,1522.71,1522.75,1400.0
2021-10-08 14:30:00,1522.99,1524.67,1522.99,1523.73,2821.0,1522.99,1524.67,1522.99,1523.73,2821.0
2021-10-08 14:40:00,1523.98,1524.33,1523.74,1523.74,1231.0,1523.98,1524.33,1523.74,1523.74,1231.0
2021-10-08 14:50:00,1523.81,1525.6,1523.75,1525.48,1400.0,1523.81,1525.6,1523.75,1525.48,1400.0
2021-10-08 15:00:00,1524.6,1525.59,1521.94,1523.69,3800.0,1524.6,1525.59,1521.94,1523.69,3800.0
2021-10-08 15:10:00,1526.05,1527.0,1518.0,1525.2,50920.0,1526.05,1527.0,1518.0,1525.2,50920.0
2021-10-08 15:20:00,1525.2,1525.2,1520.15,1520.15,3100.0,1525.2,1525.2,1520.15,1520.15,3100.0
2021-10-08 15:30:00,1519.99,1520.94,1515.75,1516.56,2604.0,1519.99,1520.94,1515.75,1516.56,2604.0
2021-10-08 15:40:00,1519.08,1519.08,1515.52,1515.59,4313.0,1519.08,1519.08,1515.52,1515.59,4313.0
2021-10-08 15:50:00,1513.87,1515.02,1505.1,1507.75,28945.0,1513.87,1515.02,1505.1,1507.75,28945.0
2021-10-11 09:30:00,1500.04,1504.07,1487.01,1491.67,13636.0,1500.04,1504.07,1487.01,1491.67,13636.0
2021-10-11 09:40:00,1492.99,1506.36,1490.0,1503.44,8467.0,1492.99,1506.36,1490.0,1503.44,8467.0
2021-10-11 09:50:00,1498.42,1500.88,1498.0,1500.88,1300.0,1498.42,1500.88,1498.0,1500.88,1300.0
2021-10-11 10:00:00,1500.16,1504.13,1496.97,1498.75,6031.0,1500.16,1504.13,1496.97,1498.75,6031.0
2021-10-11 10:10:00,1502.4,1502.41,1496.62,1500.72,2030.0,1502.4,1502.41,1496.62,1500.72,2030.0
2021-10-11 10:20:00,1501.19,1501.3,1492.66,1492.86,13130.0,1501.19,1501.3,1492.66,1492.86,13130.0
2021-10-11 10:30:00,1494.52,1498.72,1491.77,1495.0,9513.0,1494.52,1498.72,1491.77,1495.0,9513.0
2021-10-11 10:40:00,1493.0,1493.0,1489.27,1489.27,1958.0,1493.0,1493.0,1489.27,1489.27,1958.0
2021-10-11 10:50:00,1490.54,1491.0,1487.11,1487.53,4190.0,1490.54,1491.0,1487.11,1487.53,4190.0
2021-10-11 11:00:00,1488.63,1490.11,1487.94,1487.94,2219.0,1488.63,1490.11,1487.94,1487.94,2219.0
2021-10-11 11:10:00,1490.68,1493.8,1488.57,1488.58,1720.0,1490.68,1493.8,1488.57,1488.58,1720.0
2021-10-11 11:20:00,1489.07,1490.5,1487.11,1489.5,2667.0,1489.07,1490.5,1487.11,1489.5,2667.0
2021-10-11 11:30:00,1489.0,1492.2,1487.9,1491.34,5429.0,1489.0,1492.2,1487.9,1491.34,5429.0
2021-10-11 11:40:00,1491.51,1491.66,1484.16,1485.0,5049.0,1491.51,1491.66,1484.16,1485.0,5049.0
2021-10-11 11:50:00,1485.66,1492.05,1485.01,1491.69,5882.0,1485.66,1492.05,1485.01,1491.69,5882.0
2021-10-11 12:00:00,1489.99,1493.31,1489.01,1492.24,3900.0,1489.99,1493.31,1489.01,1492.24,3900.0
2021-10-11 12:10:00,1491.22,1495.38,1490.93,1492.64,3619.0,1491.22,1495.38,1490.93,1492.64,3619.0
2021-10-11 12:20:00,1492.7,1492.7,1489.54,1489.54,2025.0,1492.7,1492.7,1489.54,1489.54,2025.0
2021-10-11 12:30:00,1490.54,1490.56,1490.54,1490.56,300.0,1490.54,1490.56,1490.54,1490.56,300.0
2021-10-11 12:40:00,1489.7,1492.36,1489.7,1492.0,1419.0,1489.7,1492.36,1489.7,1492.0,1419.0
2021-10-11 12:50:00,1490.62,1492.38,1489.19,1492.38,2300.0,1490.62,1492.38,1489.19,1492.38,2300.0
2021-10-11 13:00:00,1491.45,1491.71,1487.33,1487.33,775.0,1491.45,1491.71,1487.33,1487.33,775.0
2021-10-11 13:10:00,1485.97,1489.27,1485.97,1487.79,2000.0,1485.97,1489.27,1485.97,1487.79,2000.0
2021-10-11 13:20:00,1487.15,1487.15,1478.4,1480.94,9336.0,1487.15,1487.15,1478.4,1480.94,9336.0
2021-10-11 13:30:00,1481.12,1481.12,1479.52,1480.14,1814.0,1481.12,1481.12,1479.52,1480.14,1814.0
2021-10-11 13:40:00,1479.84,1479.89,1478.0,1479.69,1560.0,1479.84,1479.89,1478.0,1479.69,1560.0
2021-10-11 13:50:00,1476.9,1480.45,1476.9,1478.71,3222.0,1476.9,1480.45,1476.9,1478.71,3222.0
2021-10-11 14:00:00,1478.14,1480.39,1478.0,1480.39,2300.0,1478.14,1480.39,1478.0,1480.39,2300.0
2021-10-11 14:10:00,1480.0,1481.56,1478.88,1480.29,1100.0,1480.0,1481.56,1478.88,1480.29,1100.0
2021-10-11 14:20:00,1478.78,1478.78,1470.49,1470.49,10179.0,1478.78,1478.78,1470.49,1470.49,10179.0
2021-10-11 14:30:00,1471.4,1473.23,1470.99,1472.59,3522.0,1471.4,1473.23,1470.99,1472.59,3522.0
2021-10-11 14:40:00,1471.67,1473.56,1471.13,1473.56,5022.0,1471.67,1473.56,1471.13,1473.56,5022.0
2021-10-11 14:50:00,1472.7,1473.36,1471.49,1472.85,2924.0,1472.7,1473.36,1471.49,1472.85,2924.0
2021-10-11 15:00:00,1473.09,1473.24,1471.0,1471.0,3212.0,1473.09,1473.24,1471.0,1471.0,3212.0
2021-10-11 15:10:00,1471.04,1471.09,1464.02,1464.51,6094.0,1471.04,1471.09,1464.02,1464.51,6094.0
2021-10-11 15:20:00,1463.97,1463.97,1459.59,1463.02,6654.0,1463.97,1463.97,1459.59,1463.02,6654.0
2021-10-11 15:30:00,1461.66,1461.66,1453.33,1453.33,7868.0,1461.66,1461.66,1453.33,1453.33,7868.0
2021-10-11 15:40:00,1452.39,1463.96,1452.39,1462.52,8585.0,1452.39,1463.96,1452.39,1462.52,8585.0
2021-10-11 15:50:00,1462.15,1463.67,1457.87,1458.86,17432.0,1462.15,1463.67,1457.87,1458.86,17432.0
2021-10-12 09:30:00,1472.99,1488.99,1472.98,1477.95,13375.0,1472.99,1488.99,1472.98,1477.95,13375.0
2021-10-12 09:40:00,1477.2,1479.27,1461.74,1468.0,2888.0,1477.2,1479.27,1461.74,1468.0,2888.0
2021-10-12 09:50:00,1468.0,1475.99,1465.0,1469.5,4808.0,1468.0,1475.99,1465.0,1469.5,4808.0
2021-10-12 10:00:00,1465.59,1478.0,1465.59,1468.9,2163.0,1465.59,1478.0,1465.59,1468.9,2163.0
2021-10-12 10:10:00,1470.94,1473.18,1460.0,1463.5,5798.0,1470.94,1473.18,1460.0,1463.5,5798.0
2021-10-12 10:20:00,1469.0,1471.56,1465.49,1471.56,5300.0,1469.0,1471.56,1465.49,1471.56,5300.0
2021-10-12 10:30:00,1471.48,1471.48,1467.58,1468.93,3657.0,1471.48,1471.48,1467.58,1468.93,3657.0
2021-10-12 10:40:00,1469.88,1477.65,1469.47,1472.5,3762.0,1469.88,1477.65,1469.47,1472.5,3762.0
2021-10-12 10:50:00,1472.22,1472.22,1466.23,1468.23,2998.0,1472.22,1472.22,1466.23,1468.23,2998.0
2021-10-12 11:00:00,1473.5,1473.5,1467.75,1472.14,1300.0,1473.5,1473.5,1467.75,1472.14,1300.0
2021-10-12 11:10:00,1472.22,1472.28,1470.78,1472.28,800.0,1472.22,1472.28,1470.78,1472.28,800.0
2021-10-12 11:20:00,1472.82,1473.01,1470.58,1471.01,1659.0,1472.82,1473.01,1470.58,1471.01,1659.0
2021-10-12 11:30:00,1471.6,1476.0,1469.56,1476.0,2022.0,1471.6,1476.0,1469.56,1476.0,2022.0
2021-10-12 11:40:00,1475.83,1479.62,1473.05,1479.3,1300.0,1475.83,1479.62,1473.05,1479.3,1300.0
2021-10-12 11:50:00,1481.0,1481.95,1478.0,1480.94,1888.0,1481.0,1481.95,1478.0,1480.94,1888.0
2021-10-12 12:00:00,1481.41,1482.33,1476.31,1477.22,3864.0,1481.41,1482.33,1476.31,1477.22,3864.0
2021-10-12 12:10:00,1478.72,1480.46,1477.32,1479.5,1868.0,1478.72,1480.46,1477.32,1479.5,1868.0
2021-10-12 12:20:00,1479.35,1479.35,1475.53,1476.15,1466.0,1479.35,1479.35,1475.53,1476.15,1466.0
2021-10-12 12:30:00,1475.31,1475.31,1473.24,1474.47,1524.0,1475.31,1475.31,1473.24,1474.47,1524.0
2021-10-12 12:40:00,1474.67,1475.19,1473.41,1474.0,2265.0,1474.67,1475.19,1473.41,1474.0,2265.0
2021-10-12 12:50:00,1475.45,1475.45,1474.49,1474.49,600.0,1475.45,1475.45,1474.49,1474.49,600.0
2021-10-12 13:00:00,1471.19,1471.5,1470.48,1470.88,697.0,1471.19,1471.5,1470.48,1470.88,697.0
2021-10-12 13:10:00,1470.88,1473.09,1470.23,1473.09,1300.0,1470.88,1473.09,1470.23,1473.09,1300.0
2021-10-12 13:20:00,1471.18,1472.85,1467.57,1467.57,2499.0,1471.18,1472.85,1467.57,1467.57,2499.0
2021-10-12 13:30:00,1469.21,1471.58,1469.21,1470.77,690.0,1469.21,1471.58,1469.21,1470.77,690.0
2021-10-12 13:40:00,1472.12,1474.0,1470.03,1472.99,2436.0,1472.12,1474.0,1470.03,1472.99,2436.0
2021-10-12 13:50:00,1472.14,1475.04,1472.14,1475.04,2077.0,1472.14,1475.04,1472.14,1475.04,2077.0
2021-10-12 14:00:00,1473.01,1474.41,1471.85,1473.29,1600.0,1473.01,1474.41,1471.85,1473.29,1600.0
2021-10-12 14:10:00,1473.02,1476.71,1473.02,1476.51,1910.0,1473.02,1476.71,1473.02,1476.51,1910.0
2021-10-12 14:20:00,1474.89,1476.59,1472.71,1473.82,3824.0,1474.89,1476.59,1472.71,1473.82,3824.0
2021-10-12 14:30:00,1472.85,1473.96,1470.64,1473.38,900.0,1472.85,1473.96,1470.64,1473.38,900.0
2021-10-12 14:40:00,1473.66,1475.26,1473.16,1474.65,1400.0,1473.66,1475.26,1473.16,1474.65,1400.0
2021-10-12 14:50:00,1474.6,1474.84,1471.71,1472.87,2011.0,1474.6,1474.84,1471.71,1472.87,2011.0
2021-10-12 15:00:00,1471.71,1471.71,1467.72,1467.87,2397.0,1471.71,1471.71,1467.72,1467.87,2397.0
2021-10-12 15:10:00,1468.22,1469.57,1467.08,1468.06,3916.0,1468.22,1469.57,1467.08,1468.06,3916.0
2021-10-12 15:20:00,1466.96,1468.09,1465.11,1467.33,1600.0,1466.96,1468.09,1465.11,1467.33,1600.0
2021-10-12 15:30:00,1466.38,1467.4,1464.0,1464.0,5290.0,1466.38,1467.4,1464.0,1464.0,5290.0
2021-10-12 15:40:00,1461.67,1463.44,1455.62,1457.42,15744.0,1461.67,1463.44,1455.62,1457.42,15744.0
2021-10-12 15:50:00,1455.89,1462.4,1454.74,1462.4,11039.0,1455.89,1462.4,1454.74,1462.4,11039.0
2021-10-13 09:30:00,1479.09,1488.5,1476.42,1483.86,18394.0,1479.09,1488.5,1476.42,1483.86,18394.0
2021-10-13 09:40:00,1484.4,1484.41,1474.48,1477.94,3208.0,1484.4,1484.41,1474.48,1477.94,3208.0
2021-10-13 09:50:00,1471.91,1478.96,1471.76,1478.96,800.0,1471.91,1478.96,1471.76,1478.96,800.0
2021-10-13 10:00:00,1477.65,1481.87,1474.68,1480.27,2500.0,1477.65,1481.87,1474.68,1480.27,2500.0
2021-10-13 10:10:00,1480.5,1480.5,1472.57,1479.99,2503.0,1480.5,1480.5,1472.57,1479.99,2503.0
2021-10-13 10:20:00,1481.73,1490.0,1481.73,1488.26,3537.0,1481.73,1490.0,1481.73,1488.26,3537.0
2021-10-13 10:30:00,1487.98,1495.54,1487.98,1495.54,5621.0,1487.98,1495.54,1487.98,1495.54,5621.0
2021-10-13 10:40:00,1495.98,1501.84,1494.08,1500.86,11108.0,1495.98,1501.84,1494.08,1500.86,11108.0
2021-10-13 10:50:00,1501.29,1504.97,1500.0,1503.79,5438.0,1501.29,1504.97,1500.0,1503.79,5438.0
2021-10-13 11:00:00,1504.02,1515.31,1503.84,1507.68,7446.0,1504.02,1515.31,1503.84,1507.68,7446.0
2021-10-13 11:10:00,1507.07,1507.07,1500.82,1501.17,6432.0,1507.07,1507.07,1500.82,1501.17,6432.0
2021-10-13 11:20:00,1503.51,1503.51,1496.67,1497.27,4608.0,1503.51,1503.51,1496.67,1497.27,4608.0
2021-10-13 11:30:00,1497.5,1498.13,1490.63,1494.79,2552.0,1497.5,1498.13,1490.63,1494.79,2552.0
2021-10-13 11:40:00,1493.88,1501.97,1493.88,1500.64,4294.0,1493.88,1501.97,1493.88,1500.64,4294.0
2021-10-13 11:50:00,1502.02,1502.6,1499.8,1502.6,1000.0,1502.02,1502.6,1499.8,1502.6,1000.0
2021-10-13 12:00:00,1501.3,1502.76,1501.3,1502.38,1152.0,1501.3,1502.76,1501.3,1502.38,1152.0
2021-10-13 12:10:00,1502.89,1506.04,1502.0,1503.93,1834.0,1502.89,1506.04,1502.0,1503.93,1834.0
2021-10-13 12:20:00,1504.02,1507.73,1502.2,1507.73,2000.0,1504.02,1507.73,1502.2,1507.73,2000.0
2021-10-13 12:30:00,1508.59,1508.59,1504.13,1504.57,2078.0,1508.59,1508.59,1504.13,1504.57,2078.0
2021-10-13 12:40:00,1505.16,1507.09,1503.39,1503.89,2160.0,1505.16,1507.09,1503.39,1503.89,2160.0
2021-10-13 12:50:00,1503.37,1507.4,1501.95,1506.03,3189.0,1503.37,1507.4,1501.95,1506.03,3189.0
2021-10-13 13:00:00,1506.07,1507.27,1503.55,1505.68,3153.0,1506.07,1507.27,1503.55,1505.68,3153.0
2021-10-13 13:10:00,1506.83,1507.66,1503.68,1503.68,900.0,1506.83,1507.66,1503.68,1503.68,900.0
2021-10-13 13:20:00,1504.59,1508.06,1504.59,1508.06,1193.0,1504.59,1508.06,1504.59,1508.06,1193.0
2021-10-13 13:30:00,1511.87,1513.98,1509.52,1510.88,5813.0,1511.87,1513.98,1509.52,1510.88,5813.0
2021-10-13 13:40:00,1509.69,1515.51,1509.69,1513.8,4031.0,1509.69,1515.51,1509.69,1513.8,4031.0
2021-10-13 13:50:00,1515.93,1516.53,1512.77,1516.27,2129.0,1515.93,1516.53,1512.77,1516.27,2129.0
2021-10-13 14:00:00,1515.7,1521.0,1514.47,1516.94,3775.0,1515.7,1521.0,1514.47,1516.94,3775.0
2021-10-13 14:10:00,1518.35,1520.97,1516.83,1518.34,1997.0,1518.35,1520.97,1516.83,1518.34,1997.0
2021-10-13 14:20:00,1520.43,1521.52,1519.59,1521.05,2400.0,1520.43,1521.52,1519.59,1521.05,2400.0
2021-10-13 14:30:00,1520.52,1522.96,1520.52,1522.96,1807.0,1520.52,1522.96,1520.52,1522.96,1807.0
2021-10-13 14:40:00,1521.3,1521.9,1516.06,1517.27,3605.0,1521.3,1521.9,1516.06,1517.27,3605.0
2021-10-13 14:50:00,1516.22,1518.93,1515.66,1518.93,1300.0,1516.22,1518.93,1515.66,1518.93,1300.0
2021-10-13 15:00:00,1519.0,1519.44,1516.61,1519.42,1300.0,1519.0,1519.44,1516.61,1519.42,1300.0
2021-10-13 15:10:00,1518.73,1521.28,1516.75,1520.29,2150.0,1518.73,1521.28,1516.75,1520.29,2150.0
2021-10-13 15:20:00,1521.21,1523.94,1518.51,1518.52,4673.0,1521.21,1523.94,1518.51,1518.52,4673.0
2021-10-13 15:30:00,1520.07,1524.01,1520.07,1523.0,2300.0,1520.07,1524.01,1520.07,1523.0,2300.0
2021-10-13 15:40:00,1523.6,1524.19,1520.09,1521.38,4601.0,1523.6,1524.19,1520.09,1521.38,4601.0
2021-10-13 15:50:00,1520.24,1520.24,1516.01,1517.45,7992.0,1520.24,1520.24,1516.01,1517.45,7992.0
2021-10-14 09:30:00,1536.62,1544.1,1525.24,1528.25,13312.0,1536.62,1544.1,1525.24,1528.25,13312.0
2021-10-14 09:40:00,1529.07,1531.45,1515.35,1518.72,5128.0,1529.07,1531.45,1515.35,1518.72,5128.0
2021-10-14 09:50:00,1519.67,1527.3,1519.65,1527.18,5090.0,1519.67,1527.3,1519.65,1527.18,5090.0
2021-10-14 10:00:00,1526.11,1529.55,1522.15,1529.55,3252.0,1526.11,1529.55,1522.15,1529.55,3252.0
2021-10-14 10:10:00,1529.05,1534.69,1527.27,1527.27,3590.0,1529.05,1534.69,1527.27,1527.27,3590.0
2021-10-14 10:20:00,1527.18,1528.92,1520.01,1520.01,4504.0,1527.18,1528.92,1520.01,1520.01,4504.0
2021-10-14 10:30:00,1520.73,1521.45,1515.35,1517.0,4852.0,1520.73,1521.45,1515.35,1517.0,4852.0
2021-10-14 10:40:00,1515.81,1523.01,1515.8,1519.94,2751.0,1515.81,1523.01,1515.8,1519.94,2751.0
2021-10-14 10:50:00,1520.52,1521.42,1516.65,1518.33,6180.0,1520.52,1521.42,1516.65,1518.33,6180.0
2021-10-14 11:00:00,1518.4,1521.24,1514.51,1521.24,3499.0,1518.4,1521.24,1514.51,1521.24,3499.0
2021-10-14 11:10:00,1521.0,1525.0,1521.0,1524.15,1608.0,1521.0,1525.0,1521.0,1524.15,1608.0
2021-10-14 11:20:00,1524.21,1524.4,1522.88,1523.0,800.0,1524.21,1524.4,1522.88,1523.0,800.0
2021-10-14 11:30:00,1522.88,1522.88,1520.81,1522.38,2675.0,1522.88,1522.88,1520.81,1522.38,2675.0
2021-10-14 11:40:00,1522.72,1526.4,1522.19,1525.5,1746.0,1522.72,1526.4,1522.19,1525.5,1746.0
2021-10-14 11:50:00,1525.69,1529.3,1525.69,1529.3,1322.0,1525.69,1529.3,1525.69,1529.3,1322.0
2021-10-14 12:00:00,1528.52,1530.76,1528.45,1529.74,1100.0,1528.52,1530.76,1528.45,1529.74,1100.0
2021-10-14 12:10:00,1530.98,1530.98,1527.92,1528.76,6650.0,1530.98,1530.98,1527.92,1528.76,6650.0
2021-10-14 12:20:00,1529.48,1529.48,1525.19,1528.71,2933.0,1529.48,1529.48,1525.19,1528.71,2933.0
2021-10-14 12:30:00,1529.5,1531.88,1529.0,1531.8,2949.0,1529.5,1531.88,1529.0,1531.8,2949.0
2021-10-14 12:40:00,1531.78,1532.28,1530.57,1532.28,700.0,1531.78,1532.28,1530.57,1532.28,700.0
2021-10-14 12:50:00,1530.71,1534.1,1530.6,1532.04,6939.0,1530.71,1534.1,1530.6,1532.04,6939.0
2021-10-14 13:00:00,1531.52,1531.52,1525.52,1525.52,2713.0,1531.52,1531.52,1525.52,1525.52,2713.0
2021-10-14 13:10:00,1526.19,1527.23,1525.55,1526.52,781.0,1526.19,1527.23,1525.55,1526.52,781.0
2021-10-14 13:20:00,1525.82,1525.82,1524.97,1525.12,710.0,1525.82,1525.82,1524.97,1525.12,710.0
2021-10-14 13:30:00,1524.61,1527.15,1524.61,1525.5,1848.0,1524.61,1527.15,1524.61,1525.5,1848.0
2021-10-14 13:40:00,1526.69,1527.72,1525.75,1527.72,600.0,1526.69,1527.72,1525.75,1527.72,600.0
2021-10-14 13:50:00,1527.94,1527.94,1527.94,1527.94,100.0,1527.94,1527.94,1527.94,1527.94,100.0
2021-10-14 14:00:00,1525.46,1525.46,1523.42,1523.42,639.0,1525.46,1525.46,1523.42,1523.42,639.0
2021-10-14 14:10:00,1522.36,1523.57,1522.36,1523.33,1200.0,1522.36,1523.57,1522.36,1523.33,1200.0
2021-10-14 14:20:00,1523.37,1523.5,1520.0,1521.22,2890.0,1523.37,1523.5,1520.0,1521.22,2890.0
2021-10-14 14:30:00,1519.95,1521.14,1516.24,1520.62,4560.0,1519.95,1521.14,1516.24,1520.62,4560.0
2021-10-14 14:40:00,1519.4,1523.14,1517.72,1523.0,4150.0,1519.4,1523.14,1517.72,1523.0,4150.0
2021-10-14 14:50:00,1523.5,1528.5,1523.0,1527.82,1205.0,1523.5,1528.5,1523.0,1527.82,1205.0
2021-10-14 15:00:00,1527.0,1527.0,1524.66,1524.66,800.0,1527.0,1527.0,1524.66,1524.66,800.0
2021-10-14 15:10:00,1524.6,1526.04,1524.57,1526.04,810.0,1524.6,1526.04,1524.57,1526.04,810.0
2021-10-14 15:20:00,1526.9,1528.37,1525.81,1527.1,1840.0,1526.9,1528.37,1525.81,1527.1,1840.0
2021-10-14 15:30:00,1525.98,1529.4,1525.98,1528.25,1600.0,1525.98,1529.4,1525.98,1528.25,1600.0
2021-10-14 15:40:00,1528.63,1528.63,1522.37,1526.03,5500.0,1528.63,1528.63,1522.37,1526.03,5500.0
2021-10-14 15:50:00,1524.55,1526.77,1520.53,1522.4,7244.0,1524.55,1526.77,1520.53,1522.4,7244.0
2021-10-15 09:30:00,1532.69,1548.0,1531.5,1548.0,12562.0,1532.69,1548.0,1531.5,1548.0,12562.0
2021-10-15 09:40:00,1544.47,1546.41,1540.0,1540.0,3715.0,1544.47,1546.41,1540.0,1540.0,3715.0
2021-10-15 09:50:00,1538.58,1554.35,1538.4,1553.0,9949.0,1538.58,1554.35,1538.4,1553.0,9949.0
2021-10-15 10:00:00,1550.86,1568.17,1550.85,1565.83,11445.0,1550.86,1568.17,1550.85,1565.83,11445.0
2021-10-15 10:10:00,1564.3,1568.39,1555.93,1568.1,9369.0,1564.3,1568.39,1555.93,1568.1,9369.0
2021-10-15 10:20:00,1568.05,1572.86,1565.02,1565.02,6686.0,1568.05,1572.86,1565.02,1565.02,6686.0
2021-10-15 10:30:00,1566.42,1569.0,1559.51,1569.0,4400.0,1566.42,1569.0,1559.51,1569.0,4400.0
2021-10-15 10:40:00,1568.93,1569.08,1560.83,1560.83,3800.0,1568.93,1569.08,1560.83,1560.83,3800.0
2021-10-15 10:50:00,1561.7,1566.15,1561.7,1566.15,939.0,1561.7,1566.15,1561.7,1566.15,939.0
2021-10-15 11:00:00,1567.13,1568.2,1566.24,1566.24,888.0,1567.13,1568.2,1566.24,1566.24,888.0
2021-10-15 11:10:00,1566.85,1569.54,1566.53,1569.54,2210.0,1566.85,1569.54,1566.53,1569.54,2210.0
2021-10-15 11:20:00,1570.58,1570.58,1567.54,1567.82,1100.0,1570.58,1570.58,1567.54,1567.82,1100.0
2021-10-15 11:30:00,1567.96,1568.4,1561.89,1561.89,1650.0,1567.96,1568.4,1561.89,1561.89,1650.0
2021-10-15 11:40:00,1559.63,1559.63,1553.1,1554.0,900.0,1559.63,1559.63,1553.1,1554.0,900.0
2021-10-15 11:50:00,1551.75,1552.47,1549.56,1550.18,3131.0,1551.75,1552.47,1549.56,1550.18,3131.0
2021-10-15 12:00:00,1549.88,1554.03,1549.88,1551.94,2489.0,1549.88,1554.03,1549.88,1551.94,2489.0
2021-10-15 12:10:00,1553.38,1557.32,1552.75,1556.97,1800.0,1553.38,1557.32,1552.75,1556.97,1800.0
2021-10-15 12:20:00,1556.98,1562.83,1556.77,1562.83,2700.0,1556.98,1562.83,1556.77,1562.83,2700.0
2021-10-15 12:30:00,1564.0,1566.32,1560.0,1566.32,2474.0,1564.0,1566.32,1560.0,1566.32,2474.0
2021-10-15 12:40:00,1567.79,1568.68,1565.15,1567.62,2300.0,1567.79,1568.68,1565.15,1567.62,2300.0
2021-10-15 12:50:00,1568.83,1570.0,1566.53,1569.02,2400.0,1568.83,1570.0,1566.53,1569.02,2400.0
2021-10-15 13:00:00,1569.53,1569.67,1564.31,1565.71,1400.0,1569.53,1569.67,1564.31,1565.71,1400.0
2021-10-15 13:10:00,1565.56,1566.26,1565.49,1565.91,1379.0,1565.56,1566.26,1565.49,1565.91,1379.0
2021-10-15 13:20:00,1567.5,1567.5,1564.14,1564.14,1100.0,1567.5,1567.5,1564.14,1564.14,1100.0
2021-10-15 13:30:00,1566.09,1566.39,1560.05,1560.86,1353.0,1566.09,1566.39,1560.05,1560.86,1353.0
2021-10-15 13:40:00,1560.68,1561.47,1559.78,1560.13,1300.0,1560.68,1561.47,1559.78,1560.13,1300.0
2021-10-15 13:50:00,1558.98,1559.87,1558.73,1559.77,1400.0,1558.98,1559.87,1558.73,1559.77,1400.0
2021-10-15 14:00:00,1560.44,1562.84,1558.9,1562.84,2802.0,1560.44,1562.84,1558.9,1562.84,2802.0
2021-10-15 14:10:00,1562.7,1565.35,1561.72,1565.35,2617.0,1562.7,1565.35,1561.72,1565.35,2617.0
2021-10-15 14:20:00,1564.33,1564.94,1563.1,1563.4,2900.0,1564.33,1564.94,1563.1,1563.4,2900.0
2021-10-15 14:30:00,1563.4,1565.02,1563.4,1564.82,2300.0,1563.4,1565.02,1563.4,1564.82,2300.0
2021-10-15 14:40:00,1564.5,1564.59,1563.51,1564.13,1545.0,1564.5,1564.59,1563.51,1564.13,1545.0
2021-10-15 14:50:00,1564.1,1564.74,1563.35,1564.74,2972.0,1564.1,1564.74,1563.35,1564.74,2972.0
2021-10-15 15:00:00,1565.02,1565.02,1562.45,1562.45,3500.0,1565.02,1565.02,1562.45,1562.45,3500.0
2021-10-15 15:10:00,1562.76,1564.23,1562.41,1564.11,1100.0,1562.76,1564.23,1562.41,1564.11,1100.0
2021-10-15 15:20:00,1565.82,1569.23,1565.18,1568.3,1815.0,1565.82,1569.23,1565.18,1568.3,1815.0
2021-10-15 15:30:00,1568.23,1569.83,1566.95,1568.56,4500.0,1568.23,1569.83,1566.95,1568.56,4500.0
2021-10-15 15:40:00,1568.28,1568.28,1565.0,1565.15,5891.0,1568.28,1568.28,1565.0,1565.15,5891.0
2021-10-15 15:50:00,1565.05,1565.8,1562.09,1563.25,9024.0,1565.05,1565.8,1562.09,1563.25,9024.0
2021-10-18 09:30:00,1569.11,1571.84,1551.55,1556.8,10105.0,1569.11,1571.84,1551.55,1556.8,10105.0
2021-10-18 09:40:00,1555.99,1560.21,1554.13,1558.0,3408.0,1555.99,1560.21,1554.13,1558.0,3408.0
2021-10-18 09:50:00,1560.74,1560.74,1554.13,1559.38,2000.0,1560.74,1560.74,1554.13,1559.38,2000.0
2021-10-18 10:00:00,1558.0,1563.06,1558.0,1563.06,575.0,1558.0,1563.06,1558.0,1563.06,575.0
2021-10-18 10:10:00,1567.56,1571.84,1565.75,1569.5,3541.0,1567.56,1571.84,1565.75,1569.5,3541.0
2021-10-18 10:20:00,1569.5,1569.5,1566.56,1569.26,700.0,1569.5,1569.5,1566.56,1569.26,700.0
2021-10-18 10:30:00,1568.73,1569.98,1560.0,1562.45,2700.0,1568.73,1569.98,1560.0,1562.45,2700.0
2021-10-18 10:40:00,1560.74,1563.85,1560.74,1563.0,1000.0,1560.74,1563.85,1560.74,1563.0,1000.0
2021-10-18 10:50:00,1565.36,1578.95,1565.35,1577.7,7327.0,1565.36,1578.95,1565.35,1577.7,7327.0
2021-10-18 11:00:00,1578.59,1585.43,1578.59,1582.65,4634.0,1578.59,1585.43,1578.59,1582.65,4634.0
2021-10-18 11:10:00,1582.79,1585.84,1582.79,1585.83,1845.0,1582.79,1585.84,1582.79,1585.83,1845.0
2021-10-18 11:20:00,1587.76,1587.76,1584.81,1586.5,2065.0,1587.76,1587.76,1584.81,1586.5,2065.0
2021-10-18 11:30:00,1585.68,1594.62,1585.52,1590.05,3091.0,1585.68,1594.62,1585.52,1590.05,3091.0
2021-10-18 11:40:00,1590.95,1592.67,1589.72,1590.0,2891.0,1590.95,1592.67,1589.72,1590.0,2891.0
2021-10-18 11:50:00,1590.22,1595.83,1590.22,1595.47,2540.0,1590.22,1595.83,1590.22,1595.47,2540.0
2021-10-18 12:00:00,1594.49,1598.8,1594.26,1598.05,6299.0,1594.49,1598.8,1594.26,1598.05,6299.0
2021-10-18 12:10:00,1599.49,1605.3,1598.76,1603.48,7237.0,1599.49,1605.3,1598.76,1603.48,7237.0
2021-10-18 12:20:00,1602.95,1603.53,1600.0,1600.96,5839.0,1602.95,1603.53,1600.0,1600.96,5839.0
2021-10-18 12:30:00,1602.0,1604.29,1600.94,1604.29,3357.0,1602.0,1604.29,1600.94,1604.29,3357.0
2021-10-18 12:40:00,1603.66,1604.93,1600.26,1600.53,5425.0,1603.66,1604.93,1600.26,1600.53,5425.0
2021-10-18 12:50:00,1600.11,1601.71,1596.96,1601.55,4439.0,1600.11,1601.71,1596.96,1601.55,4439.0
2021-10-18 13:00:00,1601.4,1602.12,1599.42,1601.02,800.0,1601.4,1602.12,1599.42,1601.02,800.0
2021-10-18 13:10:00,1604.0,1608.74,1603.94,1608.74,4809.0,1604.0,1608.74,1603.94,1608.74,4809.0
2021-10-18 13:20:00,1608.65,1610.0,1606.03,1606.03,4149.0,1608.65,1610.0,1606.03,1606.03,4149.0
2021-10-18 13:30:00,1605.54,1605.54,1602.0,1602.44,1050.0,1605.54,1605.54,1602.0,1602.44,1050.0
2021-10-18 13:40:00,1602.0,1602.0,1597.98,1597.98,2223.0,1602.0,1602.0,1597.98,1597.98,2223.0
2021-10-18 13:50:00,1598.5,1598.5,1595.06,1595.06,1040.0,1598.5,1598.5,1595.06,1595.06,1040.0
2021-10-18 14:00:00,1594.1,1595.0,1593.5,1593.5,800.0,1594.1,1595.0,1593.5,1593.5,800.0
2021-10-18 14:10:00,1594.45,1597.21,1592.68,1596.99,3234.0,1594.45,1597.21,1592.68,1596.99,3234.0
2021-10-18 14:20:00,1596.25,1597.33,1593.79,1594.55,3820.0,1596.25,1597.33,1593.79,1594.55,3820.0
2021-10-18 14:30:00,1595.23,1598.59,1595.23,1598.32,2109.0,1595.23,1598.59,1595.23,1598.32,2109.0
2021-10-18 14:40:00,1598.19,1599.5,1596.0,1596.0,1739.0,1598.19,1599.5,1596.0,1596.0,1739.0
2021-10-18 14:50:00,1596.46,1598.32,1595.56,1596.44,3138.0,1596.46,1598.32,1595.56,1596.44,3138.0
2021-10-18 15:00:00,1595.56,1598.2,1595.29,1596.59,2181.0,1595.56,1598.2,1595.29,1596.59,2181.0
2021-10-18 15:10:00,1596.0,1597.05,1596.0,1597.05,300.0,1596.0,1597.05,1596.0,1597.05,300.0
2021-10-18 15:20:00,1597.3,1598.79,1597.01,1598.37,2700.0,1597.3,1598.79,1597.01,1598.37,2700.0
2021-10-18 15:30:00,1595.82,1596.86,1595.26,1595.8,1640.0,1595.82,1596.86,1595.26,1595.8,1640.0
2021-10-18 15:40:00,1594.82,1594.82,1592.46,1593.92,2700.0,1594.82,1594.82,1592.46,1593.92,2700.0
2021-10-18 15:50:00,1594.81,1595.56,1591.3,1591.3,7363.0,1594.81,1595.56,1591.3,1591.3,7363.0
2021-10-19 09:30:00,1605.71,1609.25,1600.0,1604.8,8382.0,1605.71,1609.25,1600.0,1604.8,8382.0
2021-10-19 09:40:00,1605.76,1614.74,1603.9,1609.78,3680.0,1605.76,1614.74,1603.9,1609.78,3680.0
2021-10-19 09:50:00,1611.76,1613.95,1604.6,1605.03,2842.0,1611.76,1613.95,1604.6,1605.03,2842.0
2021-10-19 10:00:00,1605.14,1605.68,1596.72,1602.16,6720.0,1605.14,1605.68,1596.72,1602.16,6720.0
2021-10-19 10:10:00,1599.39,1601.78,1594.46,1594.64,3498.0,1599.39,1601.78,1594.46,1594.64,3498.0
2021-10-19 10:20:00,1594.89,1596.21,1591.45,1593.37,2222.0,1594.89,1596.21,1591.45,1593.37,2222.0
2021-10-19 10:30:00,1594.0,1594.0,1583.18,1583.5,7917.0,1594.0,1594.0,1583.18,1583.5,7917.0
2021-10-19 10:40:00,1585.55,1593.75,1582.95,1593.75,4831.0,1585.55,1593.75,1582.95,1593.75,4831.0
2021-10-19 10:50:00,1593.75,1595.49,1591.82,1594.74,1997.0,1593.75,1595.49,1591.82,1594.74,1997.0
2021-10-19 11:00:00,1597.88,1603.0,1597.19,1600.61,2580.0,1597.88,1603.0,1597.19,1600.61,2580.0
2021-10-19 11:10:00,1601.7,1605.1,1601.0,1603.1,2399.0,1601.7,1605.1,1601.0,1603.1,2399.0
2021-10-19 11:20:00,1604.68,1610.43,1604.68,1608.41,5280.0,1604.68,1610.43,1604.68,1608.41,5280.0
2021-10-19 11:30:00,1609.7,1609.7,1607.99,1608.0,1175.0,1609.7,1609.7,1607.99,1608.0,1175.0
2021-10-19 11:40:00,1607.08,1607.69,1607.08,1607.69,300.0,1607.08,1607.69,1607.08,1607.69,300.0
2021-10-19 11:50:00,1609.38,1613.08,1605.85,1605.85,8756.0,1609.38,1613.08,1605.85,1605.85,8756.0
2021-10-19 12:00:00,1606.05,1608.72,1605.04,1607.25,3726.0,1606.05,1608.72,1605.04,1607.25,3726.0
2021-10-19 12:10:00,1608.35,1608.79,1605.75,1605.75,1762.0,1608.35,1608.79,1605.75,1605.75,1762.0
2021-10-19 12:20:00,1604.4,1605.0,1600.72,1601.03,3615.0,1604.4,1605.0,1600.72,1601.03,3615.0
2021-10-19 12:30:00,1600.33,1600.37,1597.0,1597.94,1200.0,1600.33,1600.37,1597.0,1597.94,1200.0
2021-10-19 12:40:00,1598.09,1598.42,1597.02,1597.02,760.0,1598.09,1598.42,1597.02,1597.02,760.0
2021-10-19 12:50:00,1598.41,1604.94,1598.41,1602.62,3761.0,1598.41,1604.94,1598.41,1602.62,3761.0
2021-10-19 13:00:00,1602.97,1609.31,1602.95,1608.5,7972.0,1602.97,1609.31,1602.95,1608.5,7972.0
2021-10-19 13:10:00,1608.92,1610.71,1606.44,1606.93,1055.0,1608.92,1610.71,1606.44,1606.93,1055.0
2021-10-19 13:20:00,1606.49,1611.48,1605.33,1610.38,9979.0,1606.49,1611.48,1605.33,1610.38,9979.0
2021-10-19 13:30:00,1610.27,1615.94,1610.27,1615.59,3283.0,1610.27,1615.94,1610.27,1615.59,3283.0
2021-10-19 13:40:00,1615.72,1618.46,1614.01,1618.46,3241.0,1615.72,1618.46,1614.01,1618.46,3241.0
2021-10-19 13:50:00,1618.46,1619.35,1615.0,1615.0,3243.0,1618.46,1619.35,1615.0,1615.0,3243.0
2021-10-19 14:00:00,1615.0,1616.92,1615.0,1616.61,508.0,1615.0,1616.92,1615.0,1616.61,508.0
2021-10-19 14:10:00,1615.53,1617.61,1613.0,1613.64,3580.0,1615.53,1617.61,1613.0,1613.64,3580.0
2021-10-19 14:20:00,1613.61,1615.28,1608.5,1608.5,1300.0,1613.61,1615.28,1608.5,1608.5,1300.0
2021-10-19 14:30:00,1608.56,1608.84,1599.17,1602.15,5145.0,1608.56,1608.84,1599.17,1602.15,5145.0
2021-10-19 14:40:00,1602.0,1602.0,1596.63,1596.63,4508.0,1602.0,1602.0,1596.63,1596.63,4508.0
2021-10-19 14:50:00,1595.53,1595.99,1593.07,1593.07,1600.0,1595.53,1595.99,1593.07,1593.07,1600.0
2021-10-19 15:00:00,1592.38,1599.0,1592.38,1596.92,5311.0,1592.38,1599.0,1592.38,1596.92,5311.0
2021-10-19 15:10:00,1595.02,1595.45,1591.0,1594.57,3324.0,1595.02,1595.45,1591.0,1594.57,3324.0
2021-10-19 15:20:00,1595.8,1600.55,1595.7,1595.7,2550.0,1595.8,1600.55,1595.7,1595.7,2550.0
2021-10-19 15:30:00,1596.56,1596.56,1592.38,1593.39,1400.0,1596.56,1596.56,1592.38,1593.39,1400.0
2021-10-19 15:40:00,1593.44,1594.23,1588.29,1591.33,4976.0,1593.44,1594.23,1588.29,1591.33,4976.0
2021-10-19 15:50:00,1588.7,1591.06,1586.7,1591.06,6450.0,1588.7,1591.06,1586.7,1591.06,6450.0
2021-10-20 09:30:00,1608.0,1608.0,1595.92,1599.72,9405.0,1608.0,1608.0,1595.92,1599.72,9405.0
2021-10-20 09:40:00,1599.07,1604.26,1595.02,1595.02,2300.0,1599.07,1604.26,1595.02,1595.02,2300.0
2021-10-20 09:50:00,1596.02,1596.16,1585.24,1590.93,2500.0,1596.02,1596.16,1585.24,1590.93,2500.0
2021-10-20 10:00:00,1592.34,1592.34,1580.43,1588.2,3557.0,1592.34,1592.34,1580.43,1588.2,3557.0
2021-10-20 10:10:00,1591.06,1595.48,1590.84,1595.48,2365.0,1591.06,1595.48,1590.84,1595.48,2365.0
2021-10-20 10:20:00,1598.32,1602.19,1598.03,1599.3,2658.0,1598.32,1602.19,1598.03,1599.3,2658.0
2021-10-20 10:30:00,1601.95,1605.57,1596.54,1596.54,1835.0,1601.95,1605.57,1596.54,1596.54,1835.0
2021-10-20 10:40:00,1593.92,1595.59,1593.92,1595.59,917.0,1593.92,1595.59,1593.92,1595.59,917.0
2021-10-20 10:50:00,1597.21,1598.41,1595.39,1596.99,1000.0,1597.21,1598.41,1595.39,1596.99,1000.0
2021-10-20 11:00:00,1595.91,1603.78,1594.95,1603.78,2718.0,1595.91,1603.78,1594.95,1603.78,2718.0
2021-10-20 11:10:00,1603.01,1605.0,1600.97,1600.97,3442.0,1603.01,1605.0,1600.97,1600.97,3442.0
2021-10-20 11:20:00,1604.21,1609.39,1604.19,1606.2,3180.0,1604.21,1609.39,1604.19,1606.2,3180.0
2021-10-20 11:30:00,1605.35,1610.72,1603.34,1606.68,4957.0,1605.35,1610.72,1603.34,1606.68,4957.0
2021-10-20 11:40:00,1606.06,1613.67,1606.06,1613.67,1000.0,1606.06,1613.67,1606.06,1613.67,1000.0
2021-10-20 11:50:00,1613.66,1614.45,1610.73,1610.73,2743.0,1613.66,1614.45,1610.73,1610.73,2743.0
2021-10-20 12:00:00,1611.33,1613.42,1610.91,1611.83,1223.0,1611.33,1613.42,1610.91,1611.83,1223.0
2021-10-20 12:10:00,1610.26,1613.0,1609.55,1609.55,5050.0,1610.26,1613.0,1609.55,1609.55,5050.0
2021-10-20 12:20:00,1610.58,1611.98,1610.58,1611.97,870.0,1610.58,1611.98,1610.58,1611.97,870.0
2021-10-20 12:30:00,1610.84,1613.0,1609.78,1610.06,1300.0,1610.84,1613.0,1609.78,1610.06,1300.0
2021-10-20 12:40:00,1609.6,1610.57,1607.68,1609.69,903.0,1609.6,1610.57,1607.68,1609.69,903.0
2021-10-20 12:50:00,1611.17,1614.42,1610.97,1614.42,938.0,1611.17,1614.42,1610.97,1614.42,938.0
2021-10-20 13:00:00,1614.06,1614.06,1613.54,1613.54,700.0,1614.06,1614.06,1613.54,1613.54,700.0
2021-10-20 13:10:00,1606.02,1607.53,1603.84,1603.84,932.0,1606.02,1607.53,1603.84,1603.84,932.0
2021-10-20 13:20:00,1599.19,1604.68,1598.73,1604.66,1800.0,1599.19,1604.68,1598.73,1604.66,1800.0
2021-10-20 13:30:00,1601.45,1601.45,1598.94,1600.02,1400.0,1601.45,1601.45,1598.94,1600.02,1400.0
2021-10-20 13:40:00,1600.02,1603.82,1599.82,1602.43,1000.0,1600.02,1603.82,1599.82,1602.43,1000.0
2021-10-20 13:50:00,1602.04,1605.47,1601.42,1605.47,1000.0,1602.04,1605.47,1601.42,1605.47,1000.0
2021-10-20 14:00:00,1606.76,1607.45,1606.08,1606.08,800.0,1606.76,1607.45,1606.08,1606.08,800.0
2021-10-20 14:10:00,1605.22,1606.07,1605.0,1606.07,2226.0,1605.22,1606.07,1605.0,1606.07,2226.0
2021-10-20 14:20:00,1605.47,1605.47,1605.47,1605.47,100.0,1605.47,1605.47,1605.47,1605.47,100.0
2021-10-20 14:30:00,1605.92,1605.92,1605.84,1605.9,300.0,1605.92,1605.92,1605.84,1605.9,300.0
2021-10-20 14:40:00,1606.68,1607.1,1604.66,1604.88,700.0,1606.68,1607.1,1604.66,1604.88,700.0
2021-10-20 14:50:00,1603.28,1604.4,1601.83,1603.37,1014.0,1603.28,1604.4,1601.83,1603.37,1014.0
2021-10-20 15:00:00,1605.51,1605.51,1603.9,1604.83,1300.0,1605.51,1605.51,1603.9,1604.83,1300.0
2021-10-20 15:10:00,1604.26,1605.65,1603.89,1605.65,600.0,1604.26,1605.65,1603.89,1605.65,600.0
2021-10-20 15:20:00,1604.55,1604.55,1604.02,1604.02,200.0,1604.55,1604.55,1604.02,1604.02,200.0
2021-10-20 15:30:00,1601.98,1604.69,1601.37,1604.29,2704.0,1601.98,1604.69,1601.37,1604.29,2704.0
2021-10-20 15:40:00,1601.8,1605.79,1601.8,1603.32,1000.0,1601.8,1605.79,1601.8,1603.32,1000.0
2021-10-20 15:50:00,1603.06,1606.39,1602.63,1606.39,4529.0,1603.06,1606.39,1602.63,1606.39,4529.0
2021-10-21 09:30:00,1606.16,1613.86,1604.87,1605.0,6604.0,1606.16,1613.86,1604.87,1605.0,6604.0
2021-10-21 09:40:00,1602.01,1602.1,1581.17,1586.2,9428.0,1602.01,1602.1,1581.17,1586.2,9428.0
2021-10-21 09:50:00,1588.53,1592.83,1586.26,1586.26,5139.0,1588.53,1592.83,1586.26,1586.26,5139.0
2021-10-21 10:00:00,1588.02,1589.81,1586.78,1589.8,4363.0,1588.02,1589.81,1586.78,1589.8,4363.0
2021-10-21 10:10:00,1589.53,1589.53,1588.0,1589.05,1128.0,1589.53,1589.53,1588.0,1589.05,1128.0
2021-10-21 10:20:00,1591.05,1591.59,1585.01,1589.31,8596.0,1591.05,1591.59,1585.01,1589.31,8596.0
2021-10-21 10:30:00,1589.07,1591.47,1587.64,1591.47,2916.0,1589.07,1591.47,1587.64,1591.47,2916.0
2021-10-21 10:40:00,1593.36,1597.21,1593.36,1597.21,920.0,1593.36,1597.21,1593.36,1597.21,920.0
2021-10-21 10:50:00,1597.0,1597.0,1594.7,1596.7,600.0,1597.0,1597.0,1594.7,1596.7,600.0
2021-10-21 11:00:00,1595.22,1597.0,1594.74,1595.9,2141.0,1595.22,1597.0,1594.74,1595.9,2141.0
2021-10-21 11:10:00,1595.28,1595.28,1588.0,1588.0,1249.0,1595.28,1595.28,1588.0,1588.0,1249.0
2021-10-21 11:20:00,1586.97,1589.02,1579.01,1579.01,4209.0,1586.97,1589.02,1579.01,1579.01,4209.0
2021-10-21 11:30:00,1578.53,1582.14,1577.02,1580.5,8279.0,1578.53,1582.14,1577.02,1580.5,8279.0
2021-10-21 11:40:00,1581.71,1591.21,1577.04,1590.18,6613.0,1581.71,1591.21,1577.04,1590.18,6613.0
2021-10-21 11:50:00,1588.83,1590.19,1586.62,1590.19,1000.0,1588.83,1590.19,1586.62,1590.19,1000.0
2021-10-21 12:00:00,1591.89,1594.21,1588.26,1588.26,3500.0,1591.89,1594.21,1588.26,1588.26,3500.0
2021-10-21 12:10:00,1591.54,1593.04,1591.15,1592.09,970.0,1591.54,1593.04,1591.15,1592.09,970.0
2021-10-21 12:20:00,1592.73,1596.17,1592.73,1595.33,1834.0,1592.73,1596.17,1592.73,1595.33,1834.0
2021-10-21 12:30:00,1595.29,1597.76,1595.28,1597.76,900.0,1595.29,1597.76,1595.28,1597.76,900.0
2021-10-21 12:40:00,1598.0,1600.0,1598.0,1599.56,582.0,1598.0,1600.0,1598.0,1599.56,582.0
2021-10-21 12:50:00,1601.26,1602.43,1599.52,1600.77,3260.0,1601.26,1602.43,1599.52,1600.77,3260.0
2021-10-21 13:00:00,1601.63,1601.64,1591.73,1595.23,10581.0,1601.63,1601.64,1591.73,1595.23,10581.0
2021-10-21 13:10:00,1594.77,1594.77,1588.0,1588.7,5101.0,1594.77,1594.77,1588.0,1588.7,5101.0
2021-10-21 13:20:00,1589.07,1589.07,1589.07,1589.07,100.0,1589.07,1589.07,1589.07,1589.07,100.0
2021-10-21 13:30:00,1592.14,1592.14,1589.13,1590.57,1500.0,1592.14,1592.14,1589.13,1590.57,1500.0
2021-10-21 13:40:00,1589.19,1589.19,1582.12,1582.12,3224.0,1589.19,1589.19,1582.12,1582.12,3224.0
2021-10-21 13:50:00,1581.69,1584.13,1581.69,1584.13,600.0,1581.69,1584.13,1581.69,1584.13,600.0
2021-10-21 14:00:00,1581.51,1585.23,1580.0,1584.81,4835.0,1581.51,1585.23,1580.0,1584.81,4835.0
2021-10-21 14:10:00,1584.81,1584.86,1581.66,1581.66,2360.0,1584.81,1584.86,1581.66,1581.66,2360.0
2021-10-21 14:20:00,1578.8,1579.44,1576.5,1576.55,1674.0,1578.8,1579.44,1576.5,1576.55,1674.0
2021-10-21 14:30:00,1576.84,1578.01,1569.0,1569.0,6396.0,1576.84,1578.01,1569.0,1569.0,6396.0
2021-10-21 14:40:00,1571.05,1575.46,1569.43,1574.85,6448.0,1571.05,1575.46,1569.43,1574.85,6448.0
2021-10-21 14:50:00,1574.29,1575.05,1571.69,1572.52,1450.0,1574.29,1575.05,1571.69,1572.52,1450.0
2021-10-21 15:00:00,1573.61,1575.96,1572.82,1572.82,1625.0,1573.61,1575.96,1572.82,1572.82,1625.0
2021-10-21 15:10:00,1572.35,1576.0,1572.35,1576.0,1781.0,1572.35,1576.0,1572.35,1576.0,1781.0
2021-10-21 15:20:00,1575.96,1576.0,1574.04,1574.04,1879.0,1575.96,1576.0,1574.04,1574.04,1879.0
2021-10-21 15:30:00,1575.2,1575.2,1572.43,1573.71,7422.0,1575.2,1575.2,1572.43,1573.71,7422.0
2021-10-21 15:40:00,1572.96,1582.02,1572.96,1578.73,4675.0,1572.96,1582.02,1572.96,1578.73,4675.0
2021-10-21 15:50:00,1582.13,1583.81,1579.11,1583.07,7708.0,1582.13,1583.81,1579.11,1583.07,7708.0
2021-10-22 09:30:00,1581.55,1583.43,1564.22,1566.35,10381.0,1581.55,1583.43,1564.22,1566.35,10381.0
2021-10-22 09:40:00,1565.35,1566.38,1540.0,1543.57,9384.0,1565.35,1566.38,1540.0,1543.57,9384.0
2021-10-22 09:50:00,1543.65,1559.08,1541.6,1556.98,9061.0,1543.65,1559.08,1541.6,1556.98,9061.0
2021-10-22 10:00:00,1549.63,1551.04,1540.0,1540.81,4854.0,1549.63,1551.04,1540.0,1540.81,4854.0
2021-10-22 10:10:00,1541.0,1550.14,1533.45,1545.3,5711.0,1541.0,1550.14,1533.45,1545.3,5711.0
2021-10-22 10:20:00,1546.55,1550.08,1538.57,1541.0,8862.0,1546.55,1550.08,1538.57,1541.0,8862.0
2021-10-22 10:30:00,1538.8,1541.83,1534.73,1540.0,4095.0,1538.8,1541.83,1534.73,1540.0,4095.0
2021-10-22 10:40:00,1538.78,1541.01,1522.88,1525.41,9068.0,1538.78,1541.01,1522.88,1525.41,9068.0
2021-10-22 10:50:00,1525.96,1530.24,1525.12,1529.05,2664.0,1525.96,1530.24,1525.12,1529.05,2664.0
2021-10-22 11:00:00,1528.89,1528.89,1520.7,1524.14,4890.0,1528.89,1528.89,1520.7,1524.14,4890.0
2021-10-22 11:10:00,1522.0,1525.92,1514.38,1515.8,2563.0,1522.0,1525.92,1514.38,1515.8,2563.0
2021-10-22 11:20:00,1514.69,1516.2,1506.37,1509.03,11357.0,1514.69,1516.2,1506.37,1509.03,11357.0
2021-10-22 11:30:00,1509.05,1513.34,1503.2,1507.81,8925.0,1509.05,1513.34,1503.2,1507.81,8925.0
2021-10-22 11:40:00,1508.0,1512.21,1501.01,1505.25,7321.0,1508.0,1512.21,1501.01,1505.25,7321.0
2021-10-22 11:50:00,1506.38,1518.45,1506.12,1517.02,5209.0,1506.38,1518.45,1506.12,1517.02,5209.0
2021-10-22 12:00:00,1516.18,1516.99,1512.99,1513.49,4530.0,1516.18,1516.99,1512.99,1513.49,4530.0
2021-10-22 12:10:00,1511.01,1513.19,1506.94,1510.03,14026.0,1511.01,1513.19,1506.94,1510.03,14026.0
2021-10-22 12:20:00,1509.36,1509.39,1502.91,1507.81,8686.0,1509.36,1509.39,1502.91,1507.81,8686.0
2021-10-22 12:30:00,1508.52,1516.35,1503.02,1516.35,16183.0,1508.52,1516.35,1503.02,1516.35,16183.0
2021-10-22 12:40:00,1517.2,1522.77,1513.03,1522.77,9265.0,1517.2,1522.77,1513.03,1522.77,9265.0
2021-10-22 12:50:00,1521.27,1522.46,1507.0,1510.23,12158.0,1521.27,1522.46,1507.0,1510.23,12158.0
2021-10-22 13:00:00,1510.94,1513.47,1509.0,1509.21,2441.0,1510.94,1513.47,1509.0,1509.21,2441.0
2021-10-22 13:10:00,1509.0,1509.96,1505.0,1508.4,6559.0,1509.0,1509.96,1505.0,1508.4,6559.0
2021-10-22 13:20:00,1506.9,1510.2,1506.9,1509.22,941.0,1506.9,1510.2,1506.9,1509.22,941.0
2021-10-22 13:30:00,1509.23,1509.23,1502.23,1505.23,2400.0,1509.23,1509.23,1502.23,1505.23,2400.0
2021-10-22 13:40:00,1504.77,1505.66,1501.45,1502.81,3295.0,1504.77,1505.66,1501.45,1502.81,3295.0
2021-10-22 13:50:00,1503.13,1505.44,1500.0,1500.68,3449.0,1503.13,1505.44,1500.0,1500.68,3449.0
2021-10-22 14:00:00,1502.25,1507.57,1500.47,1507.57,6170.0,1502.25,1507.57,1500.47,1507.57,6170.0
2021-10-22 14:10:00,1510.0,1513.54,1507.11,1511.32,2617.0,1510.0,1513.54,1507.11,1511.32,2617.0
2021-10-22 14:20:00,1512.88,1513.3,1509.0,1509.84,5503.0,1512.88,1513.3,1509.0,1509.84,5503.0
2021-10-22 14:30:00,1510.3,1513.27,1508.66,1512.66,7032.0,1510.3,1513.27,1508.66,1512.66,7032.0
2021-10-22 14:40:00,1511.49,1511.49,1509.1,1511.34,861.0,1511.49,1511.49,1509.1,1511.34,861.0
2021-10-22 14:50:00,1508.75,1509.94,1506.92,1507.25,2200.0,1508.75,1509.94,1506.92,1507.25,2200.0
2021-10-22 15:00:00,1506.02,1506.97,1502.54,1502.71,4250.0,1506.02,1506.97,1502.54,1502.71,4250.0
2021-10-22 15:10:00,1502.27,1507.24,1501.69,1503.61,1604.0,1502.27,1507.24,1501.69,1503.61,1604.0
2021-10-22 15:20:00,1503.5,1505.82,1503.0,1505.49,1134.0,1503.5,1505.82,1503.0,1505.49,1134.0
2021-10-22 15:30:00,1505.98,1509.09,1504.15,1504.87,3121.0,1505.98,1509.09,1504.15,1504.87,3121.0
2021-10-22 15:40:00,1505.54,1505.54,1502.25,1504.25,4590.0,1505.54,1505.54,1502.25,1504.25,4590.0
2021-10-22 15:50:00,1504.67,1506.26,1499.46,1506.25,32532.0,1504.67,1506.26,1499.46,1506.25,32532.0
2021-10-25 09:30:00,1521.35,1541.72,1521.34,1524.5,12104.0,1521.35,1541.72,1521.34,1524.5,12104.0
2021-10-25 09:40:00,1522.72,1543.14,1522.49,1543.09,14418.0,1522.72,1543.14,1522.49,1543.09,14418.0
2021-10-25 09:50:00,1543.22,1546.3,1538.52,1546.1,5439.0,1543.22,1546.3,1538.52,1546.1,5439.0
2021-10-25 10:00:00,1544.76,1550.9,1542.17,1549.51,6205.0,1544.76,1550.9,1542.17,1549.51,6205.0
2021-10-25 10:10:00,1551.73,1561.86,1549.52,1555.8,13699.0,1551.73,1561.86,1549.52,1555.8,13699.0
2021-10-25 10:20:00,1557.21,1561.24,1551.38,1554.0,9005.0,1557.21,1561.24,1551.38,1554.0,9005.0
2021-10-25 10:30:00,1551.01,1554.2,1544.41,1545.8,4624.0,1551.01,1554.2,1544.41,1545.8,4624.0
2021-10-25 10:40:00,1545.63,1550.8,1543.13,1550.0,10206.0,1545.63,1550.8,1543.13,1550.0,10206.0
2021-10-25 10:50:00,1551.24,1552.17,1545.45,1545.51,7290.0,1551.24,1552.17,1545.45,1545.51,7290.0
2021-10-25 11:00:00,1545.0,1548.31,1545.0,1548.31,810.0,1545.0,1548.31,1545.0,1548.31,810.0
2021-10-25 11:10:00,1550.81,1558.76,1548.07,1552.0,11349.0,1550.81,1558.76,1548.07,1552.0,11349.0
2021-10-25 11:20:00,1551.91,1554.9,1547.17,1553.77,2908.0,1551.91,1554.9,1547.17,1553.77,2908.0
2021-10-25 11:30:00,1549.11,1549.11,1533.03,1536.0,6966.0,1549.11,1549.11,1533.03,1536.0,6966.0
2021-10-25 11:40:00,1536.01,1546.12,1531.02,1546.12,12273.0,1536.01,1546.12,1531.02,1546.12,12273.0
2021-10-25 11:50:00,1543.11,1545.13,1541.58,1541.59,3750.0,1543.11,1545.13,1541.58,1541.59,3750.0
2021-10-25 12:00:00,1540.97,1542.86,1540.02,1542.86,1462.0,1540.97,1542.86,1540.02,1542.86,1462.0
2021-10-25 12:10:00,1541.61,1541.7,1539.4,1539.88,1800.0,1541.61,1541.7,1539.4,1539.88,1800.0
2021-10-25 12:20:00,1538.19,1539.46,1535.57,1536.91,2083.0,1538.19,1539.46,1535.57,1536.91,2083.0
2021-10-25 12:30:00,1536.45,1537.8,1535.0,1536.78,2016.0,1536.45,1537.8,1535.0,1536.78,2016.0
2021-10-25 12:40:00,1540.47,1543.78,1540.46,1542.14,2162.0,1540.47,1543.78,1540.46,1542.14,2162.0
2021-10-25 12:50:00,1542.15,1549.0,1541.97,1548.18,6891.0,1542.15,1549.0,1541.97,1548.18,6891.0
2021-10-25 13:00:00,1548.21,1548.21,1543.18,1543.74,4729.0,1548.21,1548.21,1543.18,1543.74,4729.0
2021-10-25 13:10:00,1542.02,1543.81,1541.1,1542.18,1327.0,1542.02,1543.81,1541.1,1542.18,1327.0
2021-10-25 13:20:00,1541.21,1541.28,1538.91,1539.0,1000.0,1541.21,1541.28,1538.91,1539.0,1000.0
2021-10-25 13:30:00,1538.26,1542.67,1537.13,1542.67,2199.0,1538.26,1542.67,1537.13,1542.67,2199.0
2021-10-25 13:40:00,1542.28,1545.13,1542.28,1543.27,2760.0,1542.28,1545.13,1542.28,1543.27,2760.0
2021-10-25 13:50:00,1543.98,1543.98,1541.47,1541.47,1914.0,1543.98,1543.98,1541.47,1541.47,1914.0
2021-10-25 14:00:00,1539.32,1541.12,1538.5,1539.6,2100.0,1539.32,1541.12,1538.5,1539.6,2100.0
2021-10-25 14:10:00,1542.01,1543.28,1541.18,1541.68,1000.0,1542.01,1543.28,1541.18,1541.68,1000.0
2021-10-25 14:20:00,1542.01,1546.87,1542.0,1546.06,3357.0,1542.01,1546.87,1542.0,1546.06,3357.0
2021-10-25 14:30:00,1546.8,1548.52,1543.32,1544.84,6600.0,1546.8,1548.52,1543.32,1544.84,6600.0
2021-10-25 14:40:00,1544.85,1547.22,1544.3,1546.44,1500.0,1544.85,1547.22,1544.3,1546.44,1500.0
2021-10-25 14:50:00,1546.99,1547.0,1543.43,1546.1,3600.0,1546.99,1547.0,1543.43,1546.1,3600.0
2021-10-25 15:00:00,1546.11,1549.3,1546.11,1547.0,4600.0,1546.11,1549.3,1546.11,1547.0,4600.0
2021-10-25 15:10:00,1546.76,1546.76,1542.88,1543.44,2582.0,1546.76,1546.76,1542.88,1543.44,2582.0
2021-10-25 15:20:00,1544.19,1544.19,1541.48,1541.74,2553.0,1544.19,1544.19,1541.48,1541.74,2553.0
2021-10-25 15:30:00,1540.75,1542.01,1535.04,1536.63,5938.0,1540.75,1542.01,1535.04,1536.63,5938.0
2021-10-25 15:40:00,1537.75,1540.55,1536.73,1538.24,3572.0,1537.75,1540.55,1536.73,1538.24,3572.0
2021-10-25 15:50:00,1537.34,1537.5,1533.65,1535.0,10476.0,1537.34,1537.5,1533.65,1535.0,10476.0
2021-10-26 09:30:00,1545.6,1550.3,1538.16,1538.16,6573.0,1545.6,1550.3,1538.16,1538.16,6573.0
2021-10-26 09:40:00,1539.6,1550.58,1538.35,1538.89,4850.0,1539.6,1550.58,1538.35,1538.89,4850.0
2021-10-26 09:50:00,1540.97,1543.09,1536.97,1543.09,2359.0,1540.97,1543.09,1536.97,1543.09,2359.0
2021-10-26 10:00:00,1543.15,1545.99,1541.97,1545.99,1702.0,1543.15,1545.99,1541.97,1545.99,1702.0
2021-10-26 10:10:00,1545.69,1550.0,1543.0,1549.69,1210.0,1545.69,1550.0,1543.0,1549.69,1210.0
2021-10-26 10:20:00,1550.65,1550.65,1542.0,1542.99,3190.0,1550.65,1550.65,1542.0,1542.99,3190.0
2021-10-26 10:30:00,1541.15,1544.17,1538.15,1543.07,2765.0,1541.15,1544.17,1538.15,1543.07,2765.0
2021-10-26 10:40:00,1543.89,1545.12,1541.54,1541.62,1203.0,1543.89,1545.12,1541.54,1541.62,1203.0
2021-10-26 10:50:00,1545.58,1546.51,1541.55,1541.55,1500.0,1545.58,1546.51,1541.55,1541.55,1500.0
2021-10-26 11:00:00,1541.24,1542.19,1537.58,1542.0,2684.0,1541.24,1542.19,1537.58,1542.0,2684.0
2021-10-26 11:10:00,1542.49,1547.99,1541.16,1547.72,1346.0,1542.49,1547.99,1541.16,1547.72,1346.0
2021-10-26 11:20:00,1546.27,1552.18,1545.66,1548.39,1202.0,1546.27,1552.18,1545.66,1548.39,1202.0
2021-10-26 11:30:00,1544.23,1544.43,1538.94,1543.37,3724.0,1544.23,1544.43,1538.94,1543.37,3724.0
2021-10-26 11:40:00,1543.52,1547.34,1542.17,1543.55,1710.0,1543.52,1547.34,1542.17,1543.55,1710.0
2021-10-26 11:50:00,1540.01,1541.03,1536.06,1537.5,2200.0,1540.01,1541.03,1536.06,1537.5,2200.0
2021-10-26 12:00:00,1535.23,1538.02,1531.24,1534.44,1700.0,1535.23,1538.02,1531.24,1534.44,1700.0
2021-10-26 12:10:00,1532.06,1542.14,1532.06,1538.58,2611.0,1532.06,1542.14,1532.06,1538.58,2611.0
2021-10-26 12:20:00,1537.99,1537.99,1535.19,1536.79,2501.0,1537.99,1537.99,1535.19,1536.79,2501.0
2021-10-26 12:30:00,1537.43,1538.19,1535.19,1535.19,1050.0,1537.43,1538.19,1535.19,1535.19,1050.0
2021-10-26 12:40:00,1533.17,1533.2,1517.54,1520.9,6668.0,1533.17,1533.2,1517.54,1520.9,6668.0
2021-10-26 12:50:00,1522.89,1526.08,1519.29,1523.47,2942.0,1522.89,1526.08,1519.29,1523.47,2942.0
2021-10-26 13:00:00,1523.08,1525.21,1523.08,1525.21,700.0,1523.08,1525.21,1523.08,1525.21,700.0
2021-10-26 13:10:00,1524.77,1527.16,1521.33,1527.16,1823.0,1524.77,1527.16,1521.33,1527.16,1823.0
2021-10-26 13:20:00,1530.12,1532.29,1525.37,1532.29,2100.0,1530.12,1532.29,1525.37,1532.29,2100.0
2021-10-26 13:30:00,1533.35,1538.58,1531.95,1534.27,1300.0,1533.35,1538.58,1531.95,1534.27,1300.0
2021-10-26 13:40:00,1535.2,1535.23,1529.44,1532.56,1100.0,1535.2,1535.23,1529.44,1532.56,1100.0
2021-10-26 13:50:00,1533.67,1534.29,1531.3,1534.29,994.0,1533.67,1534.29,1531.3,1534.29,994.0
2021-10-26 14:00:00,1534.09,1535.15,1534.09,1534.11,750.0,1534.09,1535.15,1534.09,1534.11,750.0
2021-10-26 14:10:00,1533.73,1535.4,1533.26,1534.7,1000.0,1533.73,1535.4,1533.26,1534.7,1000.0
2021-10-26 14:20:00,1537.44,1540.31,1536.22,1538.5,1608.0,1537.44,1540.31,1536.22,1538.5,1608.0
2021-10-26 14:30:00,1540.75,1542.03,1538.57,1538.57,2112.0,1540.75,1542.03,1538.57,1538.57,2112.0
2021-10-26 14:40:00,1537.2,1538.14,1534.5,1534.51,900.0,1537.2,1538.14,1534.5,1534.51,900.0
2021-10-26 14:50:00,1537.78,1540.63,1537.42,1538.26,3284.0,1537.78,1540.63,1537.42,1538.26,3284.0
2021-10-26 15:00:00,1541.53,1543.3,1540.75,1543.3,1800.0,1541.53,1543.3,1540.75,1543.3,1800.0
2021-10-26 15:10:00,1541.81,1542.21,1539.51,1539.51,1900.0,1541.81,1542.21,1539.51,1539.51,1900.0
2021-10-26 15:20:00,1540.17,1543.89,1538.6,1541.48,2300.0,1540.17,1543.89,1538.6,1541.48,2300.0
2021-10-26 15:30:00,1540.63,1545.51,1539.63,1544.7,2462.0,1540.63,1545.51,1539.63,1544.7,2462.0
2021-10-26 15:40:00,1543.99,1547.85,1541.93,1545.61,4250.0,1543.99,1547.85,1541.93,1545.61,4250.0
2021-10-26 15:50:00,1543.97,1545.66,1541.81,1544.67,9631.0,1543.97,1545.66,1541.81,1544.67,9631.0
2021-10-27 09:30:00,1543.78,1543.78,1531.21,1534.65,4609.0,1543.78,1543.78,1531.21,1534.65,4609.0
2021-10-27 09:40:00,1532.03,1547.63,1529.79,1545.4,3500.0,1532.03,1547.63,1529.79,1545.4,3500.0
2021-10-27 09:50:00,1547.5,1549.0,1544.86,1548.03,960.0,1547.5,1549.0,1544.86,1548.03,960.0
2021-10-27 10:00:00,1548.37,1548.37,1528.36,1535.32,3837.0,1548.37,1548.37,1528.36,1535.32,3837.0
2021-10-27 10:10:00,1535.93,1537.56,1532.0,1534.41,2960.0,1535.93,1537.56,1532.0,1534.41,2960.0
2021-10-27 10:20:00,1533.63,1537.87,1531.97,1533.25,3788.0,1533.63,1537.87,1531.97,1533.25,3788.0
2021-10-27 10:30:00,1533.34,1533.34,1524.42,1525.13,2657.0,1533.34,1533.34,1524.42,1525.13,2657.0
2021-10-27 10:40:00,1524.81,1526.44,1520.09,1520.25,2912.0,1524.81,1526.44,1520.09,1520.25,2912.0
2021-10-27 10:50:00,1523.23,1528.83,1519.27,1519.99,2630.0,1523.23,1528.83,1519.27,1519.99,2630.0
2021-10-27 11:00:00,1520.82,1528.28,1520.81,1527.47,5073.0,1520.82,1528.28,1520.81,1527.47,5073.0
2021-10-27 11:10:00,1529.41,1530.76,1526.9,1526.9,1500.0,1529.41,1530.76,1526.9,1526.9,1500.0
2021-10-27 11:20:00,1529.61,1529.61,1523.24,1523.88,7450.0,1529.61,1529.61,1523.24,1523.88,7450.0
2021-10-27 11:30:00,1523.74,1525.07,1518.01,1518.01,6126.0,1523.74,1525.07,1518.01,1518.01,6126.0
2021-10-27 11:40:00,1518.16,1522.66,1517.34,1520.51,3867.0,1518.16,1522.66,1517.34,1520.51,3867.0
2021-10-27 11:50:00,1520.08,1522.51,1519.06,1520.21,1998.0,1520.08,1522.51,1519.06,1520.21,1998.0
2021-10-27 12:00:00,1519.96,1520.53,1518.46,1519.31,1476.0,1519.96,1520.53,1518.46,1519.31,1476.0
2021-10-27 12:10:00,1519.23,1520.0,1516.17,1516.35,3259.0,1519.23,1520.0,1516.17,1516.35,3259.0
2021-10-27 12:20:00,1517.36,1517.36,1511.88,1514.01,2701.0,1517.36,1517.36,1511.88,1514.01,2701.0
2021-10-27 12:30:00,1513.77,1515.0,1510.44,1513.5,5150.0,1513.77,1515.0,1510.44,1513.5,5150.0
2021-10-27 12:40:00,1512.02,1512.02,1506.67,1510.55,8288.0,1512.02,1512.02,1506.67,1510.55,8288.0
2021-10-27 12:50:00,1510.14,1513.12,1508.84,1508.84,13203.0,1510.14,1513.12,1508.84,1508.84,13203.0
2021-10-27 13:00:00,1508.55,1510.93,1508.55,1510.06,1895.0,1508.55,1510.93,1508.55,1510.06,1895.0
2021-10-27 13:10:00,1509.7,1509.7,1505.84,1506.97,1470.0,1509.7,1509.7,1505.84,1506.97,1470.0
2021-10-27 13:20:00,1508.33,1510.91,1508.33,1508.59,2800.0,1508.33,1510.91,1508.33,1508.59,2800.0
2021-10-27 13:30:00,1510.03,1510.54,1508.44,1509.88,1362.0,1510.03,1510.54,1508.44,1509.88,1362.0
2021-10-27 13:40:00,1510.6,1513.89,1507.71,1510.0,13194.0,1510.6,1513.89,1507.71,1510.0,13194.0
2021-10-27 13:50:00,1510.55,1511.33,1508.04,1511.0,3599.0,1510.55,1511.33,1508.04,1511.0,3599.0
2021-10-27 14:00:00,1510.83,1512.78,1509.12,1509.12,6352.0,1510.83,1512.78,1509.12,1509.12,6352.0
2021-10-27 14:10:00,1508.75,1509.48,1508.75,1509.45,959.0,1508.75,1509.48,1508.75,1509.45,959.0
2021-10-27 14:20:00,1510.13,1510.14,1507.84,1508.34,1514.0,1510.13,1510.14,1507.84,1508.34,1514.0
2021-10-27 14:30:00,1507.85,1510.21,1507.19,1507.44,1194.0,1507.85,1510.21,1507.19,1507.44,1194.0
2021-10-27 14:40:00,1507.2,1510.52,1507.2,1509.59,1250.0,1507.2,1510.52,1507.2,1509.59,1250.0
2021-10-27 14:50:00,1508.79,1508.79,1508.0,1508.0,500.0,1508.79,1508.79,1508.0,1508.0,500.0
2021-10-27 15:00:00,1507.41,1510.51,1507.22,1508.0,3559.0,1507.41,1510.51,1507.22,1508.0,3559.0
2021-10-27 15:10:00,1506.13,1506.13,1504.01,1504.64,1103.0,1506.13,1506.13,1504.01,1504.64,1103.0
2021-10-27 15:20:00,1504.62,1506.48,1503.54,1503.54,3529.0,1504.62,1506.48,1503.54,1503.54,3529.0
2021-10-27 15:30:00,1501.72,1503.41,1501.5,1503.05,3301.0,1501.72,1503.41,1501.5,1503.05,3301.0
2021-10-27 15:40:00,1502.83,1504.71,1501.53,1502.44,5214.0,1502.83,1504.71,1501.53,1502.44,5214.0
2021-10-27 15:50:00,1501.54,1501.54,1499.05,1500.45,10477.0,1501.54,1501.54,1499.05,1500.45,10477.0
2021-10-28 09:30:00,1500.0,1500.0,1481.88,1492.33,9855.0,1500.0,1500.0,1481.88,1492.33,9855.0
2021-10-28 09:40:00,1492.61,1504.08,1488.99,1499.68,9518.0,1492.61,1504.08,1488.99,1499.68,9518.0
2021-10-28 09:50:00,1499.65,1507.06,1499.38,1502.41,12494.0,1499.65,1507.06,1499.38,1502.41,12494.0
2021-10-28 10:00:00,1504.8,1513.6,1501.81,1512.91,5538.0,1504.8,1513.6,1501.81,1512.91,5538.0
2021-10-28 10:10:00,1514.87,1515.1,1506.77,1510.55,7321.0,1514.87,1515.1,1506.77,1510.55,7321.0
2021-10-28 10:20:00,1510.69,1513.31,1506.81,1509.9,7996.0,1510.69,1513.31,1506.81,1509.9,7996.0
2021-10-28 10:30:00,1511.03,1512.28,1508.96,1509.88,4075.0,1511.03,1512.28,1508.96,1509.88,4075.0
2021-10-28 10:40:00,1510.25,1515.1,1506.49,1510.91,9120.0,1510.25,1515.1,1506.49,1510.91,9120.0
2021-10-28 10:50:00,1511.64,1512.89,1507.25,1507.25,3295.0,1511.64,1512.89,1507.25,1507.25,3295.0
2021-10-28 11:00:00,1506.57,1512.66,1506.51,1510.13,2911.0,1506.57,1512.66,1506.51,1510.13,2911.0
2021-10-28 11:10:00,1511.0,1513.34,1509.71,1512.01,5451.0,1511.0,1513.34,1509.71,1512.01,5451.0
2021-10-28 11:20:00,1512.66,1514.22,1511.66,1511.98,5142.0,1512.66,1514.22,1511.66,1511.98,5142.0
2021-10-28 11:30:00,1512.31,1513.13,1510.49,1511.6,3371.0,1512.31,1513.13,1510.49,1511.6,3371.0
2021-10-28 11:40:00,1512.33,1512.34,1508.01,1508.67,1804.0,1512.33,1512.34,1508.01,1508.67,1804.0
2021-10-28 11:50:00,1507.84,1509.97,1506.82,1509.97,1200.0,1507.84,1509.97,1506.82,1509.97,1200.0
2021-10-28 12:00:00,1511.96,1513.64,1510.64,1513.64,8627.0,1511.96,1513.64,1510.64,1513.64,8627.0
2021-10-28 12:10:00,1514.95,1525.04,1514.93,1525.04,3001.0,1514.95,1525.04,1514.93,1525.04,3001.0
2021-10-28 12:20:00,1526.07,1527.55,1525.24,1525.8,1801.0,1526.07,1527.55,1525.24,1525.8,1801.0
2021-10-28 12:30:00,1524.07,1527.17,1522.03,1527.16,1700.0,1524.07,1527.17,1522.03,1527.16,1700.0
2021-10-28 12:40:00,1527.5,1527.5,1524.88,1527.01,1400.0,1527.5,1527.5,1524.88,1527.01,1400.0
2021-10-28 12:50:00,1527.0,1527.05,1520.5,1522.47,1320.0,1527.0,1527.05,1520.5,1522.47,1320.0
2021-10-28 13:00:00,1524.0,1528.52,1524.0,1527.1,5802.0,1524.0,1528.52,1524.0,1527.1,5802.0
2021-10-28 13:10:00,1524.24,1524.24,1520.7,1520.76,3200.0,1524.24,1524.24,1520.7,1520.76,3200.0
2021-10-28 13:20:00,1520.5,1522.42,1520.5,1522.4,2106.0,1520.5,1522.42,1520.5,1522.4,2106.0
2021-10-28 13:30:00,1523.58,1525.14,1523.31,1524.25,2065.0,1523.58,1525.14,1523.31,1524.25,2065.0
2021-10-28 13:40:00,1523.86,1523.92,1522.82,1523.0,1341.0,1523.86,1523.92,1522.82,1523.0,1341.0
2021-10-28 13:50:00,1523.08,1524.57,1519.27,1519.42,2123.0,1523.08,1524.57,1519.27,1519.42,2123.0
2021-10-28 14:00:00,1520.15,1521.19,1518.98,1520.07,630.0,1520.15,1521.19,1518.98,1520.07,630.0
2021-10-28 14:10:00,1519.45,1521.61,1519.45,1521.29,1801.0,1519.45,1521.61,1519.45,1521.29,1801.0
2021-10-28 14:20:00,1520.52,1521.75,1519.22,1519.89,900.0,1520.52,1521.75,1519.22,1519.89,900.0
2021-10-28 14:30:00,1520.97,1524.06,1520.43,1520.59,2158.0,1520.97,1524.06,1520.43,1520.59,2158.0
2021-10-28 14:40:00,1519.86,1524.81,1519.86,1524.09,2095.0,1519.86,1524.81,1519.86,1524.09,2095.0
2021-10-28 14:50:00,1524.18,1525.66,1522.43,1524.79,4524.0,1524.18,1525.66,1522.43,1524.79,4524.0
2021-10-28 15:00:00,1525.89,1525.94,1524.44,1525.13,2898.0,1525.89,1525.94,1524.44,1525.13,2898.0
2021-10-28 15:10:00,1523.99,1526.67,1522.15,1524.24,2779.0,1523.99,1526.67,1522.15,1524.24,2779.0
2021-10-28 15:20:00,1523.1,1523.24,1516.36,1521.74,7333.0,1523.1,1523.24,1516.36,1521.74,7333.0
2021-10-28 15:30:00,1522.83,1524.94,1519.57,1520.0,2900.0,1522.83,1524.94,1519.57,1520.0,2900.0
2021-10-28 15:40:00,1519.32,1519.39,1514.1,1517.1,6510.0,1519.32,1519.39,1514.1,1517.1,6510.0
2021-10-28 15:50:00,1518.57,1521.76,1515.01,1515.01,20992.0,1518.57,1521.76,1515.01,1515.01,20992.0
2021-10-29 09:30:00,1504.14,1504.14,1493.46,1501.13,7250.0,1504.14,1504.14,1493.46,1501.13,7250.0
2021-10-29 09:40:00,1501.42,1502.5,1490.88,1498.02,4300.0,1501.42,1502.5,1490.88,1498.02,4300.0
2021-10-29 09:50:00,1498.15,1504.33,1497.0,1500.54,7346.0,1498.15,1504.33,1497.0,1500.54,7346.0
2021-10-29 10:00:00,1501.37,1501.38,1496.38,1501.0,2434.0,1501.37,1501.38,1496.38,1501.0,2434.0
2021-10-29 10:10:00,1497.55,1499.5,1487.22,1487.8,7358.0,1497.55,1499.5,1487.22,1487.8,7358.0
2021-10-29 10:20:00,1488.0,1494.38,1487.76,1493.65,3392.0,1488.0,1494.38,1487.76,1493.65,3392.0
2021-10-29 10:30:00,1492.31,1499.0,1492.31,1495.02,1535.0,1492.31,1499.0,1492.31,1495.02,1535.0
2021-10-29 10:40:00,1493.96,1500.27,1493.96,1499.39,3152.0,1493.96,1500.27,1493.96,1499.39,3152.0
2021-10-29 10:50:00,1497.62,1499.5,1496.87,1498.0,2000.0,1497.62,1499.5,1496.87,1498.0,2000.0
2021-10-29 11:00:00,1497.8,1500.0,1497.8,1498.4,835.0,1497.8,1500.0,1497.8,1498.4,835.0
2021-10-29 11:10:00,1499.72,1503.53,1499.28,1501.5,6226.0,1499.72,1503.53,1499.28,1501.5,6226.0
2021-10-29 11:20:00,1502.44,1502.74,1498.31,1498.94,3200.0,1502.44,1502.74,1498.31,1498.94,3200.0
2021-10-29 11:30:00,1499.1,1499.78,1495.82,1495.88,3202.0,1499.1,1499.78,1495.82,1495.88,3202.0
2021-10-29 11:40:00,1496.63,1496.63,1493.47,1496.36,2100.0,1496.63,1496.63,1493.47,1496.36,2100.0
2021-10-29 11:50:00,1494.25,1496.11,1493.56,1494.48,3800.0,1494.25,1496.11,1493.56,1494.48,3800.0
2021-10-29 12:00:00,1494.78,1499.46,1494.03,1499.46,2196.0,1494.78,1499.46,1494.03,1499.46,2196.0
2021-10-29 12:10:00,1499.0,1499.0,1496.32,1499.0,2530.0,1499.0,1499.0,1496.32,1499.0,2530.0
2021-10-29 12:20:00,1498.87,1499.36,1494.9,1496.38,6170.0,1498.87,1499.36,1494.9,1496.38,6170.0
2021-10-29 12:30:00,1497.22,1497.8,1486.84,1486.84,6420.0,1497.22,1497.8,1486.84,1486.84,6420.0
2021-10-29 12:40:00,1487.11,1498.0,1487.1,1495.06,4633.0,1487.11,1498.0,1487.1,1495.06,4633.0
2021-10-29 12:50:00,1493.95,1495.18,1493.7,1495.01,2128.0,1493.95,1495.18,1493.7,1495.01,2128.0
2021-10-29 13:00:00,1494.62,1495.88,1494.05,1494.05,1300.0,1494.62,1495.88,1494.05,1494.05,1300.0
2021-10-29 13:10:00,1495.26,1496.07,1494.24,1495.0,5964.0,1495.26,1496.07,1494.24,1495.0,5964.0
2021-10-29 13:20:00,1494.2,1494.2,1491.31,1492.82,1395.0,1494.2,1494.2,1491.31,1492.82,1395.0
2021-10-29 13:30:00,1491.36,1491.36,1490.53,1491.05,988.0,1491.36,1491.36,1490.53,1491.05,988.0
2021-10-29 13:40:00,1491.89,1492.14,1490.02,1490.59,3111.0,1491.89,1492.14,1490.02,1490.59,3111.0
2021-10-29 13:50:00,1489.84,1490.73,1489.49,1489.71,2200.0,1489.84,1490.73,1489.49,1489.71,2200.0
2021-10-29 14:00:00,1488.54,1489.37,1487.93,1487.93,2500.0,1488.54,1489.37,1487.93,1487.93,2500.0
2021-10-29 14:10:00,1487.07,1488.78,1484.56,1484.85,6925.0,1487.07,1488.78,1484.56,1484.85,6925.0
2021-10-29 14:20:00,1485.57,1486.32,1480.53,1480.53,3736.0,1485.57,1486.32,1480.53,1480.53,3736.0
2021-10-29 14:30:00,1481.49,1482.83,1478.54,1482.28,8084.0,1481.49,1482.83,1478.54,1482.28,8084.0
2021-10-29 14:40:00,1482.02,1482.69,1479.69,1481.07,5243.0,1482.02,1482.69,1479.69,1481.07,5243.0
2021-10-29 14:50:00,1480.94,1482.33,1480.94,1481.1,2164.0,1480.94,1482.33,1480.94,1481.1,2164.0
2021-10-29 15:00:00,1482.04,1486.75,1482.04,1486.75,3873.0,1482.04,1486.75,1482.04,1486.75,3873.0
2021-10-29 15:10:00,1485.4,1485.56,1483.65,1483.65,1830.0,1485.4,1485.56,1483.65,1483.65,1830.0
2021-10-29 15:20:00,1483.2,1484.82,1480.81,1480.81,4470.0,1483.2,1484.82,1480.81,1480.81,4470.0
2021-10-29 15:30:00,1481.66,1484.23,1481.66,1483.88,5733.0,1481.66,1484.23,1481.66,1483.88,5733.0
2021-10-29 15:40:00,1483.73,1483.73,1477.48,1478.87,10161.0,1483.73,1483.73,1477.48,1478.87,10161.0
2021-10-29 15:50:00,1478.21,1482.63,1477.55,1479.98,18277.0,1478.21,1482.63,1477.55,1479.98,18277.0
2021-11-01 09:30:00,1485.58,1492.73,1478.97,1488.83,10110.0,1485.58,1492.73,1478.97,1488.83,10110.0
2021-11-01 09:40:00,1489.41,1499.71,1488.57,1493.08,20985.0,1489.41,1499.71,1488.57,1493.08,20985.0
2021-11-01 09:50:00,1489.79,1500.0,1489.59,1490.02,8666.0,1489.79,1500.0,1489.59,1490.02,8666.0
2021-11-01 10:00:00,1490.94,1490.94,1481.0,1485.56,4158.0,1490.94,1490.94,1481.0,1485.56,4158.0
2021-11-01 10:10:00,1485.09,1485.3,1480.45,1483.32,4515.0,1485.09,1485.3,1480.45,1483.32,4515.0
2021-11-01 10:20:00,1484.98,1490.64,1483.38,1490.64,14725.0,1484.98,1490.64,1483.38,1490.64,14725.0
2021-11-01 10:30:00,1490.14,1490.14,1478.36,1480.47,11902.0,1490.14,1490.14,1478.36,1480.47,11902.0
2021-11-01 10:40:00,1481.05,1482.83,1479.92,1482.83,4914.0,1481.05,1482.83,1479.92,1482.83,4914.0
2021-11-01 10:50:00,1483.34,1483.34,1479.59,1480.23,5963.0,1483.34,1483.34,1479.59,1480.23,5963.0
2021-11-01 11:00:00,1479.96,1485.94,1479.96,1483.85,2613.0,1479.96,1485.94,1479.96,1483.85,2613.0
2021-11-01 11:10:00,1482.07,1483.38,1478.54,1478.58,2000.0,1482.07,1483.38,1478.54,1478.58,2000.0
2021-11-01 11:20:00,1478.45,1479.43,1474.15,1474.15,1154.0,1478.45,1479.43,1474.15,1474.15,1154.0
2021-11-01 11:30:00,1474.26,1474.26,1471.74,1472.78,3200.0,1474.26,1474.26,1471.74,1472.78,3200.0
2021-11-01 11:40:00,1478.01,1478.29,1477.15,1478.29,750.0,1478.01,1478.29,1477.15,1478.29,750.0
2021-11-01 11:50:00,1478.23,1481.22,1477.45,1479.13,3133.0,1478.23,1481.22,1477.45,1479.13,3133.0
2021-11-01 12:00:00,1478.95,1480.26,1476.87,1480.02,2798.0,1478.95,1480.26,1476.87,1480.02,2798.0
2021-11-01 12:10:00,1482.39,1482.39,1480.45,1480.47,1000.0,1482.39,1482.39,1480.45,1480.47,1000.0
2021-11-01 12:20:00,1479.81,1482.99,1479.81,1482.99,800.0,1479.81,1482.99,1479.81,1482.99,800.0
2021-11-01 12:30:00,1481.86,1484.53,1481.86,1484.53,800.0,1481.86,1484.53,1481.86,1484.53,800.0
2021-11-01 12:40:00,1482.55,1484.39,1481.55,1481.74,2000.0,1482.55,1484.39,1481.55,1481.74,2000.0
2021-11-01 12:50:00,1482.47,1485.61,1481.58,1484.75,1600.0,1482.47,1485.61,1481.58,1484.75,1600.0
2021-11-01 13:00:00,1483.78,1489.11,1483.78,1488.09,2654.0,1483.78,1489.11,1483.78,1488.09,2654.0
2021-11-01 13:10:00,1485.98,1486.53,1483.41,1483.47,2908.0,1485.98,1486.53,1483.41,1483.47,2908.0
2021-11-01 13:20:00,1484.37,1484.37,1481.0,1482.13,1587.0,1484.37,1484.37,1481.0,1482.13,1587.0
2021-11-01 13:30:00,1483.13,1483.13,1477.63,1479.0,3130.0,1483.13,1483.13,1477.63,1479.0,3130.0
2021-11-01 13:40:00,1478.49,1478.67,1477.08,1477.18,500.0,1478.49,1478.67,1477.08,1477.18,500.0
2021-11-01 13:50:00,1476.49,1477.44,1472.97,1477.44,2402.0,1476.49,1477.44,1472.97,1477.44,2402.0
2021-11-01 14:00:00,1476.75,1479.37,1474.21,1478.99,3488.0,1476.75,1479.37,1474.21,1478.99,3488.0
2021-11-01 14:10:00,1479.19,1480.79,1476.67,1477.92,3602.0,1479.19,1480.79,1476.67,1477.92,3602.0
2021-11-01 14:20:00,1478.04,1479.58,1477.73,1477.87,3000.0,1478.04,1479.58,1477.73,1477.87,3000.0
2021-11-01 14:30:00,1477.66,1480.72,1476.14,1479.2,2826.0,1477.66,1480.72,1476.14,1479.2,2826.0
2021-11-01 14:40:00,1479.25,1480.38,1478.58,1480.38,1725.0,1479.25,1480.38,1478.58,1480.38,1725.0
2021-11-01 14:50:00,1479.83,1480.16,1477.17,1477.17,2600.0,1479.83,1480.16,1477.17,1477.17,2600.0
2021-11-01 15:00:00,1477.41,1480.55,1476.9,1479.06,1814.0,1477.41,1480.55,1476.9,1479.06,1814.0
2021-11-01 15:10:00,1479.23,1480.16,1478.35,1478.47,2200.0,1479.23,1480.16,1478.35,1478.47,2200.0
2021-11-01 15:20:00,1478.79,1481.1,1475.12,1475.8,5673.0,1478.79,1481.1,1475.12,1475.8,5673.0
2021-11-01 15:30:00,1475.39,1481.29,1475.39,1481.24,5658.0,1475.39,1481.29,1475.39,1481.24,5658.0
2021-11-01 15:40:00,1483.02,1486.84,1482.49,1486.84,2450.0,1483.02,1486.84,1482.49,1486.84,2450.0
2021-11-01 15:50:00,1487.64,1489.19,1485.11,1488.01,5640.0,1487.64,1489.19,1485.11,1488.01,5640.0
2021-11-02 09:30:00,1498.25,1498.25,1483.41,1491.83,7224.0,1498.25,1498.25,1483.41,1491.83,7224.0
2021-11-02 09:40:00,1491.72,1497.23,1488.0,1494.36,5068.0,1491.72,1497.23,1488.0,1494.36,5068.0
2021-11-02 09:50:00,1494.33,1495.35,1486.57,1491.23,2200.0,1494.33,1495.35,1486.57,1491.23,2200.0
2021-11-02 10:00:00,1492.96,1492.96,1487.02,1487.02,700.0,1492.96,1492.96,1487.02,1487.02,700.0
2021-11-02 10:10:00,1486.72,1487.99,1482.44,1487.4,1500.0,1486.72,1487.99,1482.44,1487.4,1500.0
2021-11-02 10:20:00,1484.66,1492.1,1481.57,1492.1,1898.0,1484.66,1492.1,1481.57,1492.1,1898.0
2021-11-02 10:30:00,1490.0,1490.07,1490.0,1490.07,200.0,1490.0,1490.07,1490.0,1490.07,200.0
2021-11-02 10:40:00,1491.35,1491.35,1486.28,1487.5,5478.0,1491.35,1491.35,1486.28,1487.5,5478.0
2021-11-02 10:50:00,1487.13,1490.18,1484.24,1485.93,2391.0,1487.13,1490.18,1484.24,1485.93,2391.0
2021-11-02 11:00:00,1488.14,1490.82,1486.76,1486.76,844.0,1488.14,1490.82,1486.76,1486.76,844.0
2021-11-02 11:10:00,1483.74,1491.16,1483.74,1491.16,3000.0,1483.74,1491.16,1483.74,1491.16,3000.0
2021-11-02 11:20:00,1489.9,1493.51,1489.9,1493.51,1000.0,1489.9,1493.51,1489.9,1493.51,1000.0
2021-11-02 11:30:00,1491.99,1493.96,1491.91,1493.96,1108.0,1491.99,1493.96,1491.91,1493.96,1108.0
2021-11-02 11:40:00,1494.2,1496.58,1492.4,1492.9,6866.0,1494.2,1496.58,1492.4,1492.9,6866.0
2021-11-02 11:50:00,1492.16,1492.16,1487.0,1487.27,900.0,1492.16,1492.16,1487.0,1487.27,900.0
2021-11-02 12:00:00,1488.64,1488.65,1480.0,1480.28,9737.0,1488.64,1488.65,1480.0,1480.28,9737.0
2021-11-02 12:10:00,1479.82,1488.16,1479.81,1485.89,4735.0,1479.82,1488.16,1479.81,1485.89,4735.0
2021-11-02 12:20:00,1486.52,1490.02,1486.35,1486.98,1438.0,1486.52,1490.02,1486.35,1486.98,1438.0
2021-11-02 12:30:00,1486.67,1487.62,1484.02,1484.02,3794.0,1486.67,1487.62,1484.02,1484.02,3794.0
2021-11-02 12:40:00,1488.58,1500.0,1488.57,1495.51,6208.0,1488.58,1500.0,1488.57,1495.51,6208.0
2021-11-02 12:50:00,1495.8,1499.19,1493.94,1499.19,1100.0,1495.8,1499.19,1493.94,1499.19,1100.0
2021-11-02 13:00:00,1499.73,1502.73,1499.4,1502.03,1750.0,1499.73,1502.73,1499.4,1502.03,1750.0
2021-11-02 13:10:00,1500.16,1502.13,1498.15,1498.15,2444.0,1500.16,1502.13,1498.15,1498.15,2444.0
2021-11-02 13:20:00,1499.39,1501.93,1495.0,1496.7,2818.0,1499.39,1501.93,1495.0,1496.7,2818.0
2021-11-02 13:30:00,1498.85,1502.4,1498.29,1499.1,1431.0,1498.85,1502.4,1498.29,1499.1,1431.0
2021-11-02 13:40:00,1501.03,1504.36,1501.03,1502.5,1100.0,1501.03,1504.36,1501.03,1502.5,1100.0
2021-11-02 13:50:00,1500.8,1507.0,1500.8,1505.17,1300.0,1500.8,1507.0,1500.8,1505.17,1300.0
2021-11-02 14:00:00,1505.0,1505.79,1501.42,1501.45,1000.0,1505.0,1505.79,1501.42,1501.45,1000.0
2021-11-02 14:10:00,1501.48,1501.89,1498.55,1500.52,1828.0,1501.48,1501.89,1498.55,1500.52,1828.0
2021-11-02 14:20:00,1501.4,1502.38,1498.47,1498.47,3900.0,1501.4,1502.38,1498.47,1498.47,3900.0
2021-11-02 14:30:00,1498.0,1498.05,1496.29,1496.92,6773.0,1498.0,1498.05,1496.29,1496.92,6773.0
2021-11-02 14:40:00,1496.13,1499.84,1496.13,1499.79,5808.0,1496.13,1499.84,1496.13,1499.79,5808.0
2021-11-02 14:50:00,1500.4,1502.1,1499.0,1501.03,1020.0,1500.4,1502.1,1499.0,1501.03,1020.0
2021-11-02 15:00:00,1502.6,1504.69,1498.51,1499.4,3868.0,1502.6,1504.69,1498.51,1499.4,3868.0
2021-11-02 15:10:00,1499.42,1499.87,1497.82,1499.5,1165.0,1499.42,1499.87,1497.82,1499.5,1165.0
2021-11-02 15:20:00,1500.49,1500.8,1497.54,1498.72,5114.0,1500.49,1500.8,1497.54,1498.72,5114.0
2021-11-02 15:30:00,1499.97,1503.45,1499.91,1502.82,1950.0,1499.97,1503.45,1499.91,1502.82,1950.0
2021-11-02 15:40:00,1502.41,1507.99,1502.41,1507.99,2905.0,1502.41,1507.99,1502.41,1507.99,2905.0
2021-11-02 15:50:00,1506.66,1509.42,1506.39,1509.07,9188.0,1506.66,1509.42,1506.39,1509.07,9188.0
2021-11-03 09:30:00,1522.44,1532.64,1517.71,1520.23,10111.0,1522.44,1532.64,1517.71,1520.23,10111.0
2021-11-03 09:40:00,1521.49,1527.64,1517.28,1524.45,9303.0,1521.49,1527.64,1517.28,1524.45,9303.0
2021-11-03 09:50:00,1525.97,1525.97,1516.64,1521.75,7351.0,1525.97,1525.97,1516.64,1521.75,7351.0
2021-11-03 10:00:00,1521.86,1523.41,1517.35,1520.3,15332.0,1521.86,1523.41,1517.35,1520.3,15332.0
2021-11-03 10:10:00,1522.21,1522.59,1509.36,1509.36,6100.0,1522.21,1522.59,1509.36,1509.36,6100.0
2021-11-03 10:20:00,1510.54,1515.52,1508.57,1512.74,3053.0,1510.54,1515.52,1508.57,1512.74,3053.0
2021-11-03 10:30:00,1510.43,1513.45,1508.55,1509.6,2309.0,1510.43,1513.45,1508.55,1509.6,2309.0
2021-11-03 10:40:00,1511.19,1518.21,1510.18,1516.35,3729.0,1511.19,1518.21,1510.18,1516.35,3729.0
2021-11-03 10:50:00,1515.0,1518.48,1514.59,1516.6,1608.0,1515.0,1518.48,1514.59,1516.6,1608.0
2021-11-03 11:00:00,1516.7,1517.48,1515.0,1516.52,1410.0,1516.7,1517.48,1515.0,1516.52,1410.0
2021-11-03 11:10:00,1515.45,1515.6,1509.29,1511.5,1701.0,1515.45,1515.6,1509.29,1511.5,1701.0
2021-11-03 11:20:00,1512.6,1517.11,1512.6,1516.65,3959.0,1512.6,1517.11,1512.6,1516.65,3959.0
2021-11-03 11:30:00,1516.44,1520.32,1516.12,1519.9,5190.0,1516.44,1520.32,1516.12,1519.9,5190.0
2021-11-03 11:40:00,1521.35,1525.0,1520.53,1524.56,2541.0,1521.35,1525.0,1520.53,1524.56,2541.0
2021-11-03 11:50:00,1523.66,1528.76,1521.34,1526.7,3230.0,1523.66,1528.76,1521.34,1526.7,3230.0
2021-11-03 12:00:00,1526.51,1528.04,1524.11,1524.12,3909.0,1526.51,1528.04,1524.11,1524.12,3909.0
2021-11-03 12:10:00,1524.52,1531.82,1524.1,1528.4,13401.0,1524.52,1531.82,1524.1,1528.4,13401.0
2021-11-03 12:20:00,1528.45,1529.41,1525.66,1527.57,2950.0,1528.45,1529.41,1525.66,1527.57,2950.0
2021-11-03 12:30:00,1527.97,1532.99,1524.97,1526.68,7346.0,1527.97,1532.99,1524.97,1526.68,7346.0
2021-11-03 12:40:00,1526.78,1529.26,1524.16,1524.16,3976.0,1526.78,1529.26,1524.16,1524.16,3976.0
2021-11-03 12:50:00,1524.73,1527.01,1521.6,1526.01,8347.0,1524.73,1527.01,1521.6,1526.01,8347.0
2021-11-03 13:00:00,1526.02,1527.62,1524.73,1526.25,4079.0,1526.02,1527.62,1524.73,1526.25,4079.0
2021-11-03 13:10:00,1526.01,1528.03,1524.67,1526.02,4525.0,1526.01,1528.03,1524.67,1526.02,4525.0
2021-11-03 13:20:00,1526.79,1526.91,1524.96,1526.02,5751.0,1526.79,1526.91,1524.96,1526.02,5751.0
2021-11-03 13:30:00,1527.43,1528.18,1526.67,1527.07,2000.0,1527.43,1528.18,1526.67,1527.07,2000.0
2021-11-03 13:40:00,1527.5,1528.64,1525.19,1525.19,2439.0,1527.5,1528.64,1525.19,1525.19,2439.0
2021-11-03 13:50:00,1525.94,1526.76,1524.26,1524.77,6348.0,1525.94,1526.76,1524.26,1524.77,6348.0
2021-11-03 14:00:00,1524.96,1536.46,1524.9,1528.87,6700.0,1524.96,1536.46,1524.9,1528.87,6700.0
2021-11-03 14:10:00,1526.6,1530.21,1524.6,1530.21,8203.0,1526.6,1530.21,1524.6,1530.21,8203.0
2021-11-03 14:20:00,1529.78,1531.26,1528.52,1529.93,9287.0,1529.78,1531.26,1528.52,1529.93,9287.0
2021-11-03 14:30:00,1530.74,1532.41,1528.5,1532.0,6207.0,1530.74,1532.41,1528.5,1532.0,6207.0
2021-11-03 14:40:00,1531.95,1539.95,1530.06,1539.95,10237.0,1531.95,1539.95,1530.06,1539.95,10237.0
2021-11-03 14:50:00,1540.0,1544.32,1539.26,1544.01,7100.0,1540.0,1544.32,1539.26,1544.01,7100.0
2021-11-03 15:00:00,1542.59,1546.7,1541.48,1543.35,6989.0,1542.59,1546.7,1541.48,1543.35,6989.0
2021-11-03 15:10:00,1543.1,1543.52,1540.18,1543.26,4791.0,1543.1,1543.52,1540.18,1543.26,4791.0
2021-11-03 15:20:00,1543.35,1544.12,1541.72,1543.86,3528.0,1543.35,1544.12,1541.72,1543.86,3528.0
2021-11-03 15:30:00,1543.01,1544.09,1530.94,1530.94,6495.0,1543.01,1544.09,1530.94,1530.94,6495.0
2021-11-03 15:40:00,1528.62,1532.55,1528.61,1531.93,5394.0,1528.62,1532.55,1528.61,1531.93,5394.0
2021-11-03 15:50:00,1531.15,1533.54,1528.36,1530.81,8490.0,1531.15,1533.54,1528.36,1530.81,8490.0
2021-11-04 09:30:00,1524.44,1568.72,1524.44,1565.0,29194.0,1524.44,1568.72,1524.44,1565.0,29194.0
2021-11-04 09:40:00,1559.25,1564.99,1548.21,1556.73,5096.0,1559.25,1564.99,1548.21,1556.73,5096.0
2021-11-04 09:50:00,1554.18,1557.23,1547.06,1547.61,4537.0,1554.18,1557.23,1547.06,1547.61,4537.0
2021-11-04 10:00:00,1549.16,1557.53,1546.65,1557.53,3160.0,1549.16,1557.53,1546.65,1557.53,3160.0
2021-11-04 10:10:00,1555.92,1561.66,1555.92,1560.35,2564.0,1555.92,1561.66,1555.92,1560.35,2564.0
2021-11-04 10:20:00,1561.57,1564.12,1557.97,1557.97,2700.0,1561.57,1564.12,1557.97,1557.97,2700.0
2021-11-04 10:30:00,1558.52,1562.97,1558.51,1560.11,3541.0,1558.52,1562.97,1558.51,1560.11,3541.0
2021-11-04 10:40:00,1557.15,1557.93,1548.95,1557.72,2537.0,1557.15,1557.93,1548.95,1557.72,2537.0
2021-11-04 10:50:00,1556.18,1558.24,1550.0,1555.82,4679.0,1556.18,1558.24,1550.0,1555.82,4679.0
2021-11-04 11:00:00,1553.18,1553.18,1548.1,1549.3,1707.0,1553.18,1553.18,1548.1,1549.3,1707.0
2021-11-04 11:10:00,1549.47,1554.35,1549.02,1551.66,2117.0,1549.47,1554.35,1549.02,1551.66,2117.0
2021-11-04 11:20:00,1550.31,1551.41,1546.85,1549.93,4829.0,1550.31,1551.41,1546.85,1549.93,4829.0
2021-11-04 11:30:00,1550.52,1554.66,1548.09,1554.66,8104.0,1550.52,1554.66,1548.09,1554.66,8104.0
2021-11-04 11:40:00,1556.9,1558.37,1549.88,1549.89,2541.0,1556.9,1558.37,1549.88,1549.89,2541.0
2021-11-04 11:50:00,1551.34,1553.99,1549.61,1553.99,2758.0,1551.34,1553.99,1549.61,1553.99,2758.0
2021-11-04 12:00:00,1554.28,1554.5,1549.41,1549.75,3697.0,1554.28,1554.5,1549.41,1549.75,3697.0
2021-11-04 12:10:00,1550.0,1557.91,1549.65,1557.91,8504.0,1550.0,1557.91,1549.65,1557.91,8504.0
2021-11-04 12:20:00,1558.02,1564.99,1556.98,1564.98,5646.0,1558.02,1564.99,1556.98,1564.98,5646.0
2021-11-04 12:30:00,1562.18,1562.41,1552.05,1552.06,2402.0,1562.18,1562.41,1552.05,1552.06,2402.0
2021-11-04 12:40:00,1551.44,1553.45,1549.91,1552.0,4892.0,1551.44,1553.45,1549.91,1552.0,4892.0
2021-11-04 12:50:00,1552.0,1553.22,1549.14,1553.22,6275.0,1552.0,1553.22,1549.14,1553.22,6275.0
2021-11-04 13:00:00,1552.0,1552.51,1549.58,1550.5,3919.0,1552.0,1552.51,1549.58,1550.5,3919.0
2021-11-04 13:10:00,1551.21,1555.0,1551.21,1552.94,1625.0,1551.21,1555.0,1551.21,1552.94,1625.0
2021-11-04 13:20:00,1553.87,1554.76,1552.33,1554.63,1600.0,1553.87,1554.76,1552.33,1554.63,1600.0
2021-11-04 13:30:00,1554.15,1555.77,1553.56,1555.17,2754.0,1554.15,1555.77,1553.56,1555.17,2754.0
2021-11-04 13:40:00,1554.93,1555.77,1553.88,1555.55,1926.0,1554.93,1555.77,1553.88,1555.55,1926.0
2021-11-04 13:50:00,1556.88,1559.55,1556.88,1557.82,2884.0,1556.88,1559.55,1556.88,1557.82,2884.0
2021-11-04 14:00:00,1556.29,1557.1,1554.31,1555.17,2109.0,1556.29,1557.1,1554.31,1555.17,2109.0
2021-11-04 14:10:00,1556.63,1558.69,1555.54,1558.69,700.0,1556.63,1558.69,1555.54,1558.69,700.0
2021-11-04 14:20:00,1558.87,1561.97,1558.52,1560.43,5875.0,1558.87,1561.97,1558.52,1560.43,5875.0
2021-11-04 14:30:00,1561.03,1561.82,1556.38,1559.48,3582.0,1561.03,1561.82,1556.38,1559.48,3582.0
2021-11-04 14:40:00,1559.52,1559.86,1555.05,1555.05,2600.0,1559.52,1559.86,1555.05,1555.05,2600.0
2021-11-04 14:50:00,1556.42,1557.17,1553.19,1553.9,4174.0,1556.42,1557.17,1553.19,1553.9,4174.0
2021-11-04 15:00:00,1554.13,1555.92,1551.24,1551.48,4700.0,1554.13,1555.92,1551.24,1551.48,4700.0
2021-11-04 15:10:00,1551.48,1554.0,1549.04,1552.8,6481.0,1551.48,1554.0,1549.04,1552.8,6481.0
2021-11-04 15:20:00,1553.34,1553.34,1548.77,1551.72,17637.0,1553.34,1553.34,1548.77,1551.72,17637.0
2021-11-04 15:30:00,1552.08,1552.08,1548.7,1550.29,11585.0,1552.08,1552.08,1548.7,1550.29,11585.0
2021-11-04 15:40:00,1549.45,1550.89,1548.1,1550.13,9518.0,1549.45,1550.89,1548.1,1550.13,9518.0
2021-11-04 15:50:00,1551.26,1556.56,1551.26,1556.18,15209.0,1551.26,1556.56,1551.26,1556.18,15209.0
2021-11-05 09:30:00,1652.5,1705.14,1647.5,1703.76,68963.0,1652.5,1705.14,1647.5,1703.76,68963.0
2021-11-05 09:40:00,1700.0,1700.0,1646.86,1669.41,23498.0,1700.0,1700.0,1646.86,1669.41,23498.0
2021-11-05 09:50:00,1667.0,1677.76,1637.31,1642.94,17111.0,1667.0,1677.76,1637.31,1642.94,17111.0
2021-11-05 10:00:00,1643.26,1655.9,1637.85,1648.81,7926.0,1643.26,1655.9,1637.85,1648.81,7926.0
2021-11-05 10:10:00,1649.6,1665.62,1645.88,1645.88,16798.0,1649.6,1665.62,1645.88,1645.88,16798.0
2021-11-05 10:20:00,1645.88,1648.08,1627.24,1632.24,11460.0,1645.88,1648.08,1627.24,1632.24,11460.0
2021-11-05 10:30:00,1629.85,1629.85,1605.0,1614.62,19906.0,1629.85,1629.85,1605.0,1614.62,19906.0
2021-11-05 10:40:00,1614.81,1624.66,1610.0,1617.79,10458.0,1614.81,1624.66,1610.0,1617.79,10458.0
2021-11-05 10:50:00,1617.34,1626.7,1615.0,1619.92,10492.0,1617.34,1626.7,1615.0,1619.92,10492.0
2021-11-05 11:00:00,1622.02,1628.19,1613.4,1613.4,7580.0,1622.02,1628.19,1613.4,1613.4,7580.0
2021-11-05 11:10:00,1612.91,1619.01,1612.91,1616.43,4749.0,1612.91,1619.01,1612.91,1616.43,4749.0
2021-11-05 11:20:00,1617.58,1619.15,1615.01,1618.89,5697.0,1617.58,1619.15,1615.01,1618.89,5697.0
2021-11-05 11:30:00,1619.99,1623.64,1619.0,1619.0,2977.0,1619.99,1623.64,1619.0,1619.0,2977.0
2021-11-05 11:40:00,1621.4,1628.39,1621.39,1627.81,5334.0,1621.4,1628.39,1621.39,1627.81,5334.0
2021-11-05 11:50:00,1629.0,1644.37,1626.24,1644.05,10560.0,1629.0,1644.37,1626.24,1644.05,10560.0
2021-11-05 12:00:00,1641.5,1644.0,1633.11,1635.83,3494.0,1641.5,1644.0,1633.11,1635.83,3494.0
2021-11-05 12:10:00,1632.0,1637.63,1630.23,1632.25,5541.0,1632.0,1637.63,1630.23,1632.25,5541.0
2021-11-05 12:20:00,1634.87,1642.03,1634.85,1642.0,7674.0,1634.87,1642.03,1634.85,1642.0,7674.0
2021-11-05 12:30:00,1642.72,1648.8,1640.0,1643.43,5699.0,1642.72,1648.8,1640.0,1643.43,5699.0
2021-11-05 12:40:00,1643.0,1647.1,1641.2,1644.35,4112.0,1643.0,1647.1,1641.2,1644.35,4112.0
2021-11-05 12:50:00,1644.0,1645.64,1636.26,1636.26,3228.0,1644.0,1645.64,1636.26,1636.26,3228.0
2021-11-05 13:00:00,1632.07,1643.87,1632.07,1640.29,2151.0,1632.07,1643.87,1632.07,1640.29,2151.0
2021-11-05 13:10:00,1639.1,1641.98,1636.55,1641.98,4335.0,1639.1,1641.98,1636.55,1641.98,4335.0
2021-11-05 13:20:00,1641.02,1645.92,1637.79,1637.79,4589.0,1641.02,1645.92,1637.79,1637.79,4589.0
2021-11-05 13:30:00,1637.27,1643.66,1635.28,1641.03,4050.0,1637.27,1643.66,1635.28,1641.03,4050.0
2021-11-05 13:40:00,1642.11,1643.94,1640.26,1640.6,1389.0,1642.11,1643.94,1640.26,1640.6,1389.0
2021-11-05 13:50:00,1640.83,1647.53,1640.61,1644.0,4959.0,1640.83,1647.53,1640.61,1644.0,4959.0
2021-11-05 14:00:00,1643.99,1645.71,1636.82,1638.29,11152.0,1643.99,1645.71,1636.82,1638.29,11152.0
2021-11-05 14:10:00,1638.3,1638.3,1632.34,1635.23,5611.0,1638.3,1638.3,1632.34,1635.23,5611.0
2021-11-05 14:20:00,1635.25,1636.95,1626.63,1630.31,3500.0,1635.25,1636.95,1626.63,1630.31,3500.0
2021-11-05 14:30:00,1629.96,1636.88,1629.96,1636.17,3520.0,1629.96,1636.88,1629.96,1636.17,3520.0
2021-11-05 14:40:00,1635.47,1636.87,1633.86,1633.86,2000.0,1635.47,1636.87,1633.86,1633.86,2000.0
2021-11-05 14:50:00,1632.56,1634.68,1631.17,1633.27,3048.0,1632.56,1634.68,1631.17,1633.27,3048.0
2021-11-05 15:00:00,1632.91,1633.24,1626.97,1626.97,1202.0,1632.91,1633.24,1626.97,1626.97,1202.0
2021-11-05 15:10:00,1627.74,1632.32,1627.74,1630.96,2127.0,1627.74,1632.32,1627.74,1630.96,2127.0
2021-11-05 15:20:00,1631.02,1631.99,1629.63,1629.91,1867.0,1631.02,1631.99,1629.63,1629.91,1867.0
2021-11-05 15:30:00,1630.35,1630.6,1623.59,1628.0,6604.0,1630.35,1630.6,1623.59,1628.0,6604.0
2021-11-05 15:40:00,1628.0,1628.0,1620.17,1621.0,8988.0,1628.0,1628.0,1620.17,1621.0,8988.0
2021-11-05 15:50:00,1620.98,1632.17,1620.97,1630.01,33119.0,1620.98,1632.17,1620.97,1630.01,33119.0
2021-11-08 09:30:00,1644.38,1648.99,1626.01,1629.01,13005.0,1644.38,1648.99,1626.01,1629.01,13005.0
2021-11-08 09:40:00,1632.75,1635.67,1616.16,1619.36,12099.0,1632.75,1635.67,1616.16,1619.36,12099.0
2021-11-08 09:50:00,1617.0,1624.75,1612.3,1615.0,8931.0,1617.0,1624.75,1612.3,1615.0,8931.0
2021-11-08 10:00:00,1615.02,1624.0,1610.95,1615.88,10022.0,1615.02,1624.0,1610.95,1615.88,10022.0
2021-11-08 10:10:00,1614.62,1620.0,1611.11,1618.42,4020.0,1614.62,1620.0,1611.11,1618.42,4020.0
2021-11-08 10:20:00,1620.0,1625.0,1618.8,1623.2,7175.0,1620.0,1625.0,1618.8,1623.2,7175.0
2021-11-08 10:30:00,1623.2,1624.88,1618.29,1620.02,3975.0,1623.2,1624.88,1618.29,1620.02,3975.0
2021-11-08 10:40:00,1620.03,1625.61,1615.36,1618.85,4987.0,1620.03,1625.61,1615.36,1618.85,4987.0
2021-11-08 10:50:00,1620.0,1621.15,1615.58,1617.55,9348.0,1620.0,1621.15,1615.58,1617.55,9348.0
2021-11-08 11:00:00,1616.58,1633.1,1616.58,1631.0,8504.0,1616.58,1633.1,1616.58,1631.0,8504.0
2021-11-08 11:10:00,1631.12,1636.68,1631.12,1636.29,4562.0,1631.12,1636.68,1631.12,1636.29,4562.0
2021-11-08 11:20:00,1638.0,1646.02,1638.0,1645.79,4003.0,1638.0,1646.02,1638.0,1645.79,4003.0
2021-11-08 11:30:00,1646.29,1647.97,1643.52,1646.49,4436.0,1646.29,1647.97,1643.52,1646.49,4436.0
2021-11-08 11:40:00,1645.79,1655.38,1644.82,1646.17,6000.0,1645.79,1655.38,1644.82,1646.17,6000.0
2021-11-08 11:50:00,1644.0,1645.0,1639.45,1642.04,3645.0,1644.0,1645.0,1639.45,1642.04,3645.0
2021-11-08 12:00:00,1642.03,1648.43,1639.7,1648.43,6775.0,1642.03,1648.43,1639.7,1648.43,6775.0
2021-11-08 12:10:00,1649.27,1654.0,1645.19,1651.5,7337.0,1649.27,1654.0,1645.19,1651.5,7337.0
2021-11-08 12:20:00,1654.0,1654.0,1648.2,1653.99,1971.0,1654.0,1654.0,1648.2,1653.99,1971.0
2021-11-08 12:30:00,1651.5,1654.08,1648.58,1648.58,1644.0,1651.5,1654.08,1648.58,1648.58,1644.0
2021-11-08 12:40:00,1650.0,1652.74,1647.5,1648.5,2597.0,1650.0,1652.74,1647.5,1648.5,2597.0
2021-11-08 12:50:00,1646.78,1652.71,1645.0,1649.15,2500.0,1646.78,1652.71,1645.0,1649.15,2500.0
2021-11-08 13:00:00,1650.67,1653.03,1648.88,1648.88,2485.0,1650.67,1653.03,1648.88,1648.88,2485.0
2021-11-08 13:10:00,1648.63,1654.78,1646.25,1646.25,1502.0,1648.63,1654.78,1646.25,1646.25,1502.0
2021-11-08 13:20:00,1643.99,1651.36,1643.99,1646.6,2071.0,1643.99,1651.36,1643.99,1646.6,2071.0
2021-11-08 13:30:00,1649.3,1650.65,1644.68,1647.58,2467.0,1649.3,1650.65,1644.68,1647.58,2467.0
2021-11-08 13:40:00,1649.0,1649.51,1646.41,1647.05,1820.0,1649.0,1649.51,1646.41,1647.05,1820.0
2021-11-08 13:50:00,1648.1,1655.28,1648.06,1655.27,2541.0,1648.1,1655.28,1648.06,1655.27,2541.0
2021-11-08 14:00:00,1654.0,1658.25,1653.5,1654.9,4030.0,1654.0,1658.25,1653.5,1654.9,4030.0
2021-11-08 14:10:00,1655.45,1661.5,1653.49,1661.5,4601.0,1655.45,1661.5,1653.49,1661.5,4601.0
2021-11-08 14:20:00,1656.29,1660.24,1653.31,1660.24,4127.0,1656.29,1660.24,1653.31,1660.24,4127.0
2021-11-08 14:30:00,1657.36,1663.04,1657.36,1662.81,1300.0,1657.36,1663.04,1657.36,1662.81,1300.0
2021-11-08 14:40:00,1662.97,1663.67,1658.19,1659.81,4200.0,1662.97,1663.67,1658.19,1659.81,4200.0
2021-11-08 14:50:00,1660.46,1661.36,1659.34,1659.75,10561.0,1660.46,1661.36,1659.34,1659.75,10561.0
2021-11-08 15:00:00,1658.0,1658.53,1655.68,1657.94,5161.0,1658.0,1658.53,1655.68,1657.94,5161.0
2021-11-08 15:10:00,1658.39,1664.98,1657.27,1664.98,3900.0,1658.39,1664.98,1657.27,1664.98,3900.0
2021-11-08 15:20:00,1662.42,1664.98,1656.15,1656.15,4653.0,1662.42,1664.98,1656.15,1656.15,4653.0
2021-11-08 15:30:00,1658.06,1658.06,1655.27,1655.27,6352.0,1658.06,1658.06,1655.27,1655.27,6352.0
2021-11-08 15:40:00,1656.13,1656.19,1652.44,1654.49,9718.0,1656.13,1656.19,1652.44,1654.49,9718.0
2021-11-08 15:50:00,1652.28,1653.36,1647.86,1652.5,30768.0,1652.28,1653.36,1647.86,1652.5,30768.0
2021-11-09 09:30:00,1672.71,1688.63,1670.03,1681.6,11512.0,1672.71,1688.63,1670.03,1681.6,11512.0
2021-11-09 09:40:00,1688.78,1703.58,1684.53,1684.53,11717.0,1688.78,1703.58,1684.53,1684.53,11717.0
2021-11-09 09:50:00,1682.37,1682.37,1660.14,1670.61,9868.0,1682.37,1682.37,1660.14,1670.61,9868.0
2021-11-09 10:00:00,1670.66,1681.18,1670.01,1681.18,11632.0,1670.66,1681.18,1670.01,1681.18,11632.0
2021-11-09 10:10:00,1678.39,1692.56,1675.12,1690.6,5468.0,1678.39,1692.56,1675.12,1690.6,5468.0
2021-11-09 10:20:00,1691.43,1696.59,1683.86,1696.15,5809.0,1691.43,1696.59,1683.86,1696.15,5809.0
2021-11-09 10:30:00,1695.76,1698.99,1692.56,1693.56,6056.0,1695.76,1698.99,1692.56,1693.56,6056.0
2021-11-09 10:40:00,1696.62,1710.0,1695.57,1709.33,14130.0,1696.62,1710.0,1695.57,1709.33,14130.0
2021-11-09 10:50:00,1709.34,1709.36,1694.06,1695.35,8147.0,1709.34,1709.36,1694.06,1695.35,8147.0
2021-11-09 11:00:00,1696.5,1702.07,1696.0,1700.0,2205.0,1696.5,1702.07,1696.0,1700.0,2205.0
2021-11-09 11:10:00,1697.83,1697.83,1689.39,1693.07,1098.0,1697.83,1697.83,1689.39,1693.07,1098.0
2021-11-09 11:20:00,1696.36,1697.56,1692.3,1697.56,2651.0,1696.36,1697.56,1692.3,1697.56,2651.0
2021-11-09 11:30:00,1697.63,1698.99,1689.0,1689.0,2855.0,1697.63,1698.99,1689.0,1689.0,2855.0
2021-11-09 11:40:00,1688.8,1699.18,1688.8,1694.56,2765.0,1688.8,1699.18,1688.8,1694.56,2765.0
2021-11-09 11:50:00,1694.59,1696.5,1690.94,1693.0,3236.0,1694.59,1696.5,1690.94,1693.0,3236.0
2021-11-09 12:00:00,1694.61,1694.61,1688.13,1690.18,6754.0,1694.61,1694.61,1688.13,1690.18,6754.0
2021-11-09 12:10:00,1691.64,1697.71,1690.47,1695.17,4331.0,1691.64,1697.71,1690.47,1695.17,4331.0
2021-11-09 12:20:00,1695.7,1697.04,1692.0,1695.93,1795.0,1695.7,1697.04,1692.0,1695.93,1795.0
2021-11-09 12:30:00,1694.45,1696.36,1691.51,1694.71,3030.0,1694.45,1696.36,1691.51,1694.71,3030.0
2021-11-09 12:40:00,1693.9,1695.7,1691.66,1695.7,1831.0,1693.9,1695.7,1691.66,1695.7,1831.0
2021-11-09 12:50:00,1697.67,1698.68,1693.55,1695.08,2365.0,1697.67,1698.68,1693.55,1695.08,2365.0
2021-11-09 13:00:00,1694.75,1697.36,1694.75,1696.48,1259.0,1694.75,1697.36,1694.75,1696.48,1259.0
2021-11-09 13:10:00,1696.18,1697.86,1694.09,1695.41,2590.0,1696.18,1697.86,1694.09,1695.41,2590.0
2021-11-09 13:20:00,1696.56,1697.92,1695.73,1695.9,2750.0,1696.56,1697.92,1695.73,1695.9,2750.0
2021-11-09 13:30:00,1696.52,1698.08,1692.78,1694.0,4065.0,1696.52,1698.08,1692.78,1694.0,4065.0
2021-11-09 13:40:00,1695.79,1704.24,1695.79,1699.98,6854.0,1695.79,1704.24,1695.79,1699.98,6854.0
2021-11-09 13:50:00,1700.96,1700.96,1696.74,1697.64,3310.0,1700.96,1700.96,1696.74,1697.64,3310.0
2021-11-09 14:00:00,1697.24,1703.5,1697.0,1700.1,3563.0,1697.24,1703.5,1697.0,1700.1,3563.0
2021-11-09 14:10:00,1697.95,1701.92,1696.75,1701.92,1637.0,1697.95,1701.92,1696.75,1701.92,1637.0
2021-11-09 14:20:00,1700.88,1702.74,1698.41,1699.07,2100.0,1700.88,1702.74,1698.41,1699.07,2100.0
2021-11-09 14:30:00,1698.59,1701.72,1697.97,1700.93,3792.0,1698.59,1701.72,1697.97,1700.93,3792.0
2021-11-09 14:40:00,1700.92,1700.92,1695.7,1696.61,6298.0,1700.92,1700.92,1695.7,1696.61,6298.0
2021-11-09 14:50:00,1696.49,1700.0,1696.49,1699.94,3495.0,1696.49,1700.0,1696.49,1699.94,3495.0
2021-11-09 15:00:00,1699.37,1701.35,1698.0,1699.93,3835.0,1699.37,1701.35,1698.0,1699.93,3835.0
2021-11-09 15:10:00,1700.27,1700.33,1696.62,1698.97,6019.0,1700.27,1700.33,1696.62,1698.97,6019.0
2021-11-09 15:20:00,1699.43,1702.03,1699.25,1699.79,7016.0,1699.43,1702.03,1699.25,1699.79,7016.0
2021-11-09 15:30:00,1700.72,1704.4,1698.34,1703.87,6977.0,1700.72,1704.4,1698.34,1703.87,6977.0
2021-11-09 15:40:00,1703.88,1705.85,1703.31,1704.97,8388.0,1703.88,1705.85,1703.31,1704.97,8388.0
2021-11-09 15:50:00,1704.93,1711.02,1704.19,1710.01,40439.0,1704.93,1711.02,1704.19,1710.01,40439.0
2021-11-10 09:30:00,1687.31,1697.0,1670.48,1682.85,16740.0,1687.31,1697.0,1670.48,1682.85,16740.0
2021-11-10 09:40:00,1685.87,1698.35,1681.46,1698.35,2380.0,1685.87,1698.35,1681.46,1698.35,2380.0
2021-11-10 09:50:00,1694.76,1696.66,1687.68,1688.04,2690.0,1694.76,1696.66,1687.68,1688.04,2690.0
2021-11-10 10:00:00,1684.51,1689.9,1682.01,1682.02,3809.0,1684.51,1689.9,1682.01,1682.02,3809.0
2021-11-10 10:10:00,1682.05,1682.05,1666.08,1666.08,3268.0,1682.05,1682.05,1666.08,1666.08,3268.0
2021-11-10 10:20:00,1666.65,1672.49,1663.0,1663.0,2595.0,1666.65,1672.49,1663.0,1663.0,2595.0
2021-11-10 10:30:00,1664.92,1666.24,1652.83,1654.66,2556.0,1664.92,1666.24,1652.83,1654.66,2556.0
2021-11-10 10:40:00,1654.27,1655.25,1652.17,1654.54,1369.0,1654.27,1655.25,1652.17,1654.54,1369.0
2021-11-10 10:50:00,1653.18,1664.83,1653.18,1657.21,5109.0,1653.18,1664.83,1653.18,1657.21,5109.0
2021-11-10 11:00:00,1655.04,1659.13,1655.04,1658.44,800.0,1655.04,1659.13,1655.04,1658.44,800.0
2021-11-10 11:10:00,1655.81,1657.97,1650.0,1656.79,2213.0,1655.81,1657.97,1650.0,1656.79,2213.0
2021-11-10 11:20:00,1655.81,1657.34,1651.07,1651.07,1100.0,1655.81,1657.34,1651.07,1651.07,1100.0
2021-11-10 11:30:00,1650.0,1654.06,1648.93,1649.12,2629.0,1650.0,1654.06,1648.93,1649.12,2629.0
2021-11-10 11:40:00,1649.0,1649.0,1638.31,1644.05,2888.0,1649.0,1649.0,1638.31,1644.05,2888.0
2021-11-10 11:50:00,1644.65,1644.65,1637.92,1637.92,1224.0,1644.65,1644.65,1637.92,1637.92,1224.0
2021-11-10 12:00:00,1637.91,1641.93,1636.16,1637.52,2462.0,1637.91,1641.93,1636.16,1637.52,2462.0
2021-11-10 12:10:00,1638.46,1639.34,1633.59,1638.96,6925.0,1638.46,1639.34,1633.59,1638.96,6925.0
2021-11-10 12:20:00,1638.96,1638.96,1628.21,1628.21,4636.0,1638.96,1638.96,1628.21,1628.21,4636.0
2021-11-10 12:30:00,1628.7,1630.63,1628.7,1629.78,2561.0,1628.7,1630.63,1628.7,1629.78,2561.0
2021-11-10 12:40:00,1629.52,1630.33,1620.64,1624.84,5023.0,1629.52,1630.33,1620.64,1624.84,5023.0
2021-11-10 12:50:00,1626.33,1628.29,1625.99,1627.74,1857.0,1626.33,1628.29,1625.99,1627.74,1857.0
2021-11-10 13:00:00,1625.57,1625.57,1607.54,1611.36,11595.0,1625.57,1625.57,1607.54,1611.36,11595.0
2021-11-10 13:10:00,1610.84,1612.62,1605.09,1609.02,10753.0,1610.84,1612.62,1605.09,1609.02,10753.0
2021-11-10 13:20:00,1608.89,1611.91,1606.01,1611.91,2607.0,1608.89,1611.91,1606.01,1611.91,2607.0
2021-11-10 13:30:00,1608.49,1609.19,1606.01,1607.25,3073.0,1608.49,1609.19,1606.01,1607.25,3073.0
2021-11-10 13:40:00,1608.83,1610.34,1606.71,1606.71,1925.0,1608.83,1610.34,1606.71,1606.71,1925.0
2021-11-10 13:50:00,1606.08,1606.08,1595.09,1595.09,7033.0,1606.08,1606.08,1595.09,1595.09,7033.0
2021-11-10 14:00:00,1596.2,1600.35,1590.98,1600.3,3254.0,1596.2,1600.35,1590.98,1600.3,3254.0
2021-11-10 14:10:00,1600.54,1602.5,1591.66,1591.66,11294.0,1600.54,1602.5,1591.66,1591.66,11294.0
2021-11-10 14:20:00,1592.0,1593.3,1581.65,1583.75,7860.0,1592.0,1593.3,1581.65,1583.75,7860.0
2021-11-10 14:30:00,1582.76,1585.13,1577.21,1577.28,7837.0,1582.76,1585.13,1577.21,1577.28,7837.0
2021-11-10 14:40:00,1578.82,1586.25,1570.63,1585.5,10137.0,1578.82,1586.25,1570.63,1585.5,10137.0
2021-11-10 14:50:00,1586.26,1589.82,1583.27,1583.27,5489.0,1586.26,1589.82,1583.27,1583.27,5489.0
2021-11-10 15:00:00,1583.26,1587.49,1579.61,1586.8,3275.0,1583.26,1587.49,1579.61,1586.8,3275.0
2021-11-10 15:10:00,1587.22,1590.24,1584.95,1589.05,7024.0,1587.22,1590.24,1584.95,1589.05,7024.0
2021-11-10 15:20:00,1590.21,1590.73,1582.91,1585.37,10214.0,1590.21,1590.73,1582.91,1585.37,10214.0
2021-11-10 15:30:00,1584.07,1590.85,1581.71,1586.46,13258.0,1584.07,1590.85,1581.71,1586.46,13258.0
2021-11-10 15:40:00,1589.02,1589.02,1584.96,1586.82,6161.0,1589.02,1589.02,1584.96,1586.82,6161.0
2021-11-10 15:50:00,1586.87,1594.42,1586.27,1593.18,26049.0,1586.87,1594.42,1586.27,1593.18,26049.0
2021-11-11 09:30:00,1614.84,1626.67,1607.76,1609.13,12179.0,1614.84,1626.67,1607.76,1609.13,12179.0
2021-11-11 09:40:00,1611.0,1623.86,1610.37,1621.33,6180.0,1611.0,1623.86,1610.37,1621.33,6180.0
2021-11-11 09:50:00,1623.0,1624.99,1618.44,1618.75,4380.0,1623.0,1624.99,1618.44,1618.75,4380.0
2021-11-11 10:00:00,1620.25,1620.25,1606.07,1606.07,2052.0,1620.25,1620.25,1606.07,1606.07,2052.0
2021-11-11 10:10:00,1610.21,1613.79,1604.01,1605.7,2535.0,1610.21,1613.79,1604.01,1605.7,2535.0
2021-11-11 10:20:00,1605.26,1605.26,1602.52,1605.03,2427.0,1605.26,1605.26,1602.52,1605.03,2427.0
2021-11-11 10:30:00,1604.95,1605.14,1599.9,1605.13,4067.0,1604.95,1605.14,1599.9,1605.13,4067.0
2021-11-11 10:40:00,1604.72,1609.79,1604.71,1607.33,4129.0,1604.72,1609.79,1604.71,1607.33,4129.0
2021-11-11 10:50:00,1611.05,1611.05,1606.31,1607.76,1800.0,1611.05,1611.05,1606.31,1607.76,1800.0
2021-11-11 11:00:00,1605.04,1605.24,1600.64,1601.24,3743.0,1605.04,1605.24,1600.64,1601.24,3743.0
2021-11-11 11:10:00,1601.28,1602.44,1592.1,1594.63,8035.0,1601.28,1602.44,1592.1,1594.63,8035.0
2021-11-11 11:20:00,1595.22,1598.79,1594.49,1594.49,1300.0,1595.22,1598.79,1594.49,1594.49,1300.0
2021-11-11 11:30:00,1595.73,1600.12,1594.97,1599.41,2692.0,1595.73,1600.12,1594.97,1599.41,2692.0
2021-11-11 11:40:00,1600.14,1602.0,1599.38,1599.43,3700.0,1600.14,1602.0,1599.38,1599.43,3700.0
2021-11-11 11:50:00,1599.85,1600.06,1598.0,1598.0,600.0,1599.85,1600.06,1598.0,1598.0,600.0
2021-11-11 12:00:00,1600.15,1600.15,1592.2,1593.0,2300.0,1600.15,1600.15,1592.2,1593.0,2300.0
2021-11-11 12:10:00,1592.1,1592.44,1584.93,1584.93,1759.0,1592.1,1592.44,1584.93,1584.93,1759.0
2021-11-11 12:20:00,1588.59,1588.59,1585.63,1586.0,2192.0,1588.59,1588.59,1585.63,1586.0,2192.0
2021-11-11 12:30:00,1587.4,1590.02,1587.01,1588.81,1246.0,1587.4,1590.02,1587.01,1588.81,1246.0
2021-11-11 12:40:00,1589.01,1591.65,1589.01,1591.0,1696.0,1589.01,1591.65,1589.01,1591.0,1696.0
2021-11-11 12:50:00,1589.89,1591.03,1589.47,1589.47,600.0,1589.89,1591.03,1589.47,1589.47,600.0
2021-11-11 13:00:00,1588.0,1589.3,1586.17,1587.29,2771.0,1588.0,1589.3,1586.17,1587.29,2771.0
2021-11-11 13:10:00,1587.29,1587.29,1587.29,1587.29,0.0,1587.29,1587.29,1587.29,1587.29,0.0
2021-11-11 13:20:00,1583.38,1583.43,1580.0,1580.81,2191.0,1583.38,1583.43,1580.0,1580.81,2191.0
2021-11-11 13:30:00,1581.16,1583.54,1581.16,1583.54,1100.0,1581.16,1583.54,1581.16,1583.54,1100.0
2021-11-11 13:40:00,1583.06,1585.25,1580.0,1584.47,3970.0,1583.06,1585.25,1580.0,1584.47,3970.0
2021-11-11 13:50:00,1582.73,1586.22,1582.0,1582.0,1610.0,1582.73,1586.22,1582.0,1582.0,1610.0
2021-11-11 14:00:00,1581.82,1583.59,1578.19,1580.68,2961.0,1581.82,1583.59,1578.19,1580.68,2961.0
2021-11-11 14:10:00,1581.28,1581.95,1579.27,1579.27,2575.0,1581.28,1581.95,1579.27,1579.27,2575.0
2021-11-11 14:20:00,1577.72,1581.27,1576.03,1581.27,4525.0,1577.72,1581.27,1576.03,1581.27,4525.0
2021-11-11 14:30:00,1581.23,1581.37,1580.1,1580.1,538.0,1581.23,1581.37,1580.1,1580.1,538.0
2021-11-11 14:40:00,1581.99,1582.1,1580.05,1580.4,2608.0,1581.99,1582.1,1580.05,1580.4,2608.0
2021-11-11 14:50:00,1581.34,1583.57,1580.05,1581.85,1924.0,1581.34,1583.57,1580.05,1581.85,1924.0
2021-11-11 15:00:00,1582.75,1584.68,1580.67,1580.91,2497.0,1582.75,1584.68,1580.67,1580.91,2497.0
2021-11-11 15:10:00,1578.11,1580.29,1576.06,1578.85,2075.0,1578.11,1580.29,1576.06,1578.85,2075.0
2021-11-11 15:20:00,1581.06,1581.06,1577.67,1579.46,916.0,1581.06,1581.06,1577.67,1579.46,916.0
2021-11-11 15:30:00,1581.23,1582.27,1580.42,1581.12,2047.0,1581.23,1582.27,1580.42,1581.12,2047.0
2021-11-11 15:40:00,1580.85,1580.85,1576.56,1577.92,2826.0,1580.85,1580.85,1576.56,1577.92,2826.0
2021-11-11 15:50:00,1577.73,1578.97,1575.5,1577.08,8996.0,1577.73,1578.97,1575.5,1577.08,8996.0
2021-11-12 09:30:00,1594.9,1602.75,1583.0,1583.0,12969.0,1594.9,1602.75,1583.0,1583.0,12969.0
2021-11-12 09:40:00,1580.0,1583.8,1573.5,1574.0,12275.0,1580.0,1583.8,1573.5,1574.0,12275.0
2021-11-12 09:50:00,1573.52,1575.99,1563.22,1566.55,12401.0,1573.52,1575.99,1563.22,1566.55,12401.0
2021-11-12 10:00:00,1566.22,1581.44,1566.22,1578.84,2000.0,1566.22,1581.44,1566.22,1578.84,2000.0
2021-11-12 10:10:00,1578.79,1581.43,1577.28,1580.8,1437.0,1578.79,1581.43,1577.28,1580.8,1437.0
2021-11-12 10:20:00,1582.92,1585.23,1580.06,1580.79,1305.0,1582.92,1585.23,1580.06,1580.79,1305.0
2021-11-12 10:30:00,1579.22,1580.59,1575.0,1575.0,2304.0,1579.22,1580.59,1575.0,1575.0,2304.0
2021-11-12 10:40:00,1574.78,1588.15,1574.56,1586.98,3722.0,1574.78,1588.15,1574.56,1586.98,3722.0
2021-11-12 10:50:00,1590.0,1593.91,1586.0,1593.91,3542.0,1590.0,1593.91,1586.0,1593.91,3542.0
2021-11-12 11:00:00,1592.12,1602.77,1592.12,1602.43,3674.0,1592.12,1602.77,1592.12,1602.43,3674.0
2021-11-12 11:10:00,1601.98,1607.5,1600.4,1606.64,1307.0,1601.98,1607.5,1600.4,1606.64,1307.0
2021-11-12 11:20:00,1606.47,1607.41,1600.99,1601.78,2369.0,1606.47,1607.41,1600.99,1601.78,2369.0
2021-11-12 11:30:00,1601.84,1603.07,1601.51,1601.59,2011.0,1601.84,1603.07,1601.51,1601.59,2011.0
2021-11-12 11:40:00,1600.37,1600.37,1597.16,1597.16,1607.0,1600.37,1600.37,1597.16,1597.16,1607.0
2021-11-12 11:50:00,1599.47,1600.51,1598.75,1600.51,900.0,1599.47,1600.51,1598.75,1600.51,900.0
2021-11-12 12:00:00,1599.13,1600.98,1598.13,1599.93,1008.0,1599.13,1600.98,1598.13,1599.93,1008.0
2021-11-12 12:10:00,1601.29,1603.3,1601.29,1603.3,800.0,1601.29,1603.3,1601.29,1603.3,800.0
2021-11-12 12:20:00,1604.01,1604.01,1599.23,1599.24,1055.0,1604.01,1604.01,1599.23,1599.24,1055.0
2021-11-12 12:30:00,1599.85,1603.86,1599.1,1603.86,1131.0,1599.85,1603.86,1599.1,1603.86,1131.0
2021-11-12 12:40:00,1602.72,1604.5,1602.38,1604.5,2090.0,1602.72,1604.5,1602.38,1604.5,2090.0
2021-11-12 12:50:00,1603.49,1603.49,1595.28,1595.65,2000.0,1603.49,1603.49,1595.28,1595.65,2000.0
2021-11-12 13:00:00,1595.56,1595.97,1591.99,1595.97,1451.0,1595.56,1595.97,1591.99,1595.97,1451.0
2021-11-12 13:10:00,1593.6,1594.64,1592.24,1592.24,600.0,1593.6,1594.64,1592.24,1592.24,600.0
2021-11-12 13:20:00,1591.78,1592.6,1591.78,1592.6,360.0,1591.78,1592.6,1591.78,1592.6,360.0
2021-11-12 13:30:00,1592.8,1592.96,1589.49,1592.96,2067.0,1592.8,1592.96,1589.49,1592.96,2067.0
2021-11-12 13:40:00,1590.36,1590.36,1589.97,1589.97,420.0,1590.36,1590.36,1589.97,1589.97,420.0
2021-11-12 13:50:00,1589.95,1591.32,1589.95,1591.32,748.0,1589.95,1591.32,1589.95,1591.32,748.0
2021-11-12 14:00:00,1591.89,1591.89,1589.56,1591.04,1179.0,1591.89,1591.89,1589.56,1591.04,1179.0
2021-11-12 14:10:00,1590.84,1590.84,1587.14,1588.62,1178.0,1590.84,1590.84,1587.14,1588.62,1178.0
2021-11-12 14:20:00,1588.05,1589.59,1586.19,1586.19,1500.0,1588.05,1589.59,1586.19,1586.19,1500.0
2021-11-12 14:30:00,1587.13,1587.29,1585.04,1587.13,1243.0,1587.13,1587.29,1585.04,1587.13,1243.0
2021-11-12 14:40:00,1587.23,1588.1,1587.23,1588.04,1102.0,1587.23,1588.1,1587.23,1588.04,1102.0
2021-11-12 14:50:00,1589.01,1589.35,1587.52,1588.35,1654.0,1589.01,1589.35,1587.52,1588.35,1654.0
2021-11-12 15:00:00,1588.63,1591.42,1588.63,1591.25,1200.0,1588.63,1591.42,1588.63,1591.25,1200.0
2021-11-12 15:10:00,1591.59,1593.61,1591.47,1593.61,1208.0,1591.59,1593.61,1591.47,1593.61,1208.0
2021-11-12 15:20:00,1594.09,1596.09,1594.09,1595.81,1200.0,1594.09,1596.09,1594.09,1595.81,1200.0
2021-11-12 15:30:00,1597.86,1598.45,1596.29,1596.57,1800.0,1597.86,1598.45,1596.29,1596.57,1800.0
2021-11-12 15:40:00,1597.45,1599.9,1595.66,1597.07,3900.0,1597.45,1599.9,1595.66,1597.07,3900.0
2021-11-12 15:50:00,1595.18,1598.71,1594.58,1597.18,6658.0,1595.18,1598.71,1594.58,1597.18,6658.0
2021-11-15 09:30:00,1603.62,1611.63,1601.92,1602.12,5449.0,1603.62,1611.63,1601.92,1602.12,5449.0
2021-11-15 09:40:00,1606.02,1611.08,1603.56,1608.27,3340.0,1606.02,1611.08,1603.56,1608.27,3340.0
2021-11-15 09:50:00,1606.87,1620.05,1603.56,1615.6,6958.0,1606.87,1620.05,1603.56,1615.6,6958.0
2021-11-15 10:00:00,1620.04,1624.79,1616.16,1620.01,4072.0,1620.04,1624.79,1616.16,1620.01,4072.0
2021-11-15 10:10:00,1621.0,1621.89,1617.17,1617.31,1500.0,1621.0,1621.89,1617.17,1617.31,1500.0
2021-11-15 10:20:00,1617.34,1621.0,1614.06,1618.0,7588.0,1617.34,1621.0,1614.06,1618.0,7588.0
2021-11-15 10:30:00,1621.0,1627.93,1619.59,1621.6,4265.0,1621.0,1627.93,1619.59,1621.6,4265.0
2021-11-15 10:40:00,1618.35,1619.0,1616.4,1619.0,2440.0,1618.35,1619.0,1616.4,1619.0,2440.0
2021-11-15 10:50:00,1621.14,1627.4,1621.14,1627.14,2635.0,1621.14,1627.4,1621.14,1627.14,2635.0
2021-11-15 11:00:00,1627.84,1633.59,1627.84,1630.96,4520.0,1627.84,1633.59,1627.84,1630.96,4520.0
2021-11-15 11:10:00,1630.97,1632.33,1627.01,1632.33,2411.0,1630.97,1632.33,1627.01,1632.33,2411.0
2021-11-15 11:20:00,1632.57,1641.99,1632.33,1638.36,4317.0,1632.57,1641.99,1632.33,1638.36,4317.0
2021-11-15 11:30:00,1638.2,1642.58,1638.2,1640.21,3201.0,1638.2,1642.58,1638.2,1640.21,3201.0
2021-11-15 11:40:00,1642.61,1642.61,1623.85,1623.85,1403.0,1642.61,1642.61,1623.85,1623.85,1403.0
2021-11-15 11:50:00,1626.01,1630.08,1621.9,1629.44,2100.0,1626.01,1630.08,1621.9,1629.44,2100.0
2021-11-15 12:00:00,1629.11,1634.74,1629.11,1631.33,6841.0,1629.11,1634.74,1629.11,1631.33,6841.0
2021-11-15 12:10:00,1631.21,1634.57,1626.9,1631.59,4394.0,1631.21,1634.57,1626.9,1631.59,4394.0
2021-11-15 12:20:00,1629.43,1630.74,1624.33,1625.51,1150.0,1629.43,1630.74,1624.33,1625.51,1150.0
2021-11-15 12:30:00,1624.16,1627.25,1624.15,1625.88,746.0,1624.16,1627.25,1624.15,1625.88,746.0
2021-11-15 12:40:00,1627.79,1631.68,1626.5,1628.13,1900.0,1627.79,1631.68,1626.5,1628.13,1900.0
2021-11-15 12:50:00,1630.0,1630.0,1629.71,1629.71,600.0,1630.0,1630.0,1629.71,1629.71,600.0
2021-11-15 13:00:00,1631.8,1632.98,1630.55,1632.78,3000.0,1631.8,1632.98,1630.55,1632.78,3000.0
2021-11-15 13:10:00,1634.1,1634.1,1631.29,1633.6,411.0,1634.1,1634.1,1631.29,1633.6,411.0
2021-11-15 13:20:00,1632.79,1632.79,1629.41,1629.41,1706.0,1632.79,1632.79,1629.41,1629.41,1706.0
2021-11-15 13:30:00,1629.87,1631.04,1627.75,1630.5,6760.0,1629.87,1631.04,1627.75,1630.5,6760.0
2021-11-15 13:40:00,1629.59,1637.04,1629.09,1634.71,3200.0,1629.59,1637.04,1629.09,1634.71,3200.0
2021-11-15 13:50:00,1633.13,1633.13,1631.01,1631.02,200.0,1633.13,1633.13,1631.01,1631.02,200.0
2021-11-15 14:00:00,1629.28,1630.05,1629.28,1629.35,700.0,1629.28,1630.05,1629.28,1629.35,700.0
2021-11-15 14:10:00,1630.88,1631.0,1630.88,1631.0,322.0,1630.88,1631.0,1630.88,1631.0,322.0
2021-11-15 14:20:00,1633.08,1634.2,1632.75,1634.2,700.0,1633.08,1634.2,1632.75,1634.2,700.0
2021-11-15 14:30:00,1636.1,1637.77,1636.09,1637.77,800.0,1636.1,1637.77,1636.09,1637.77,800.0
2021-11-15 14:40:00,1638.0,1641.17,1638.0,1639.35,3104.0,1638.0,1641.17,1638.0,1639.35,3104.0
2021-11-15 14:50:00,1637.25,1637.25,1635.0,1637.13,1100.0,1637.25,1637.25,1635.0,1637.13,1100.0
2021-11-15 15:00:00,1637.03,1637.03,1637.0,1637.0,200.0,1637.03,1637.03,1637.0,1637.0,200.0
2021-11-15 15:10:00,1635.15,1637.86,1635.15,1637.86,200.0,1635.15,1637.86,1635.15,1637.86,200.0
2021-11-15 15:20:00,1638.63,1641.78,1637.04,1641.78,3184.0,1638.63,1641.78,1637.04,1641.78,3184.0
2021-11-15 15:30:00,1640.57,1640.57,1632.82,1635.53,2156.0,1640.57,1640.57,1632.82,1635.53,2156.0
2021-11-15 15:40:00,1633.56,1635.89,1631.79,1633.13,2400.0,1633.56,1635.89,1631.79,1633.13,2400.0
2021-11-15 15:50:00,1633.0,1634.34,1631.07,1633.22,6550.0,1633.0,1634.34,1631.07,1633.22,6550.0
2021-11-16 09:30:00,1515.01,1547.55,1515.0,1542.16,103009.0,1515.01,1547.55,1515.0,1542.16,103009.0
2021-11-16 09:40:00,1544.98,1550.0,1537.69,1544.88,31377.0,1544.98,1550.0,1537.69,1544.88,31377.0
2021-11-16 09:50:00,1544.54,1550.0,1541.94,1543.3,15243.0,1544.54,1550.0,1541.94,1543.3,15243.0
2021-11-16 10:00:00,1546.48,1549.0,1539.99,1542.22,20775.0,1546.48,1549.0,1539.99,1542.22,20775.0
2021-11-16 10:10:00,1543.34,1545.78,1540.0,1542.01,14557.0,1543.34,1545.78,1540.0,1542.01,14557.0
2021-11-16 10:20:00,1541.66,1541.98,1525.9,1525.9,16459.0,1541.66,1541.98,1525.9,1525.9,16459.0
2021-11-16 10:30:00,1525.01,1527.08,1523.01,1525.46,8011.0,1525.01,1527.08,1523.01,1525.46,8011.0
2021-11-16 10:40:00,1526.12,1528.38,1523.33,1524.31,12813.0,1526.12,1528.38,1523.33,1524.31,12813.0
2021-11-16 10:50:00,1523.01,1531.29,1521.39,1521.57,9953.0,1523.01,1531.29,1521.39,1521.57,9953.0
2021-11-16 11:00:00,1520.2,1525.78,1516.88,1517.86,16056.0,1520.2,1525.78,1516.88,1517.86,16056.0
2021-11-16 11:10:00,1517.76,1522.84,1515.1,1521.15,19968.0,1517.76,1522.84,1515.1,1521.15,19968.0
2021-11-16 11:20:00,1522.59,1532.03,1520.6,1531.49,7305.0,1522.59,1532.03,1520.6,1531.49,7305.0
2021-11-16 11:30:00,1530.08,1530.08,1523.29,1526.09,16016.0,1530.08,1530.08,1523.29,1526.09,16016.0
2021-11-16 11:40:00,1527.4,1530.0,1523.31,1523.92,8575.0,1527.4,1530.0,1523.31,1523.92,8575.0
2021-11-16 11:50:00,1523.95,1526.8,1522.0,1525.5,7067.0,1523.95,1526.8,1522.0,1525.5,7067.0
2021-11-16 12:00:00,1523.86,1530.0,1523.7,1529.13,7000.0,1523.86,1530.0,1523.7,1529.13,7000.0
2021-11-16 12:10:00,1529.44,1530.0,1528.0,1528.01,3900.0,1529.44,1530.0,1528.0,1528.01,3900.0
2021-11-16 12:20:00,1528.07,1533.26,1527.38,1533.26,11293.0,1528.07,1533.26,1527.38,1533.26,11293.0
2021-11-16 12:30:00,1533.1,1533.46,1530.25,1532.26,6700.0,1533.1,1533.46,1530.25,1532.26,6700.0
2021-11-16 12:40:00,1532.78,1532.78,1526.38,1527.19,7703.0,1532.78,1532.78,1526.38,1527.19,7703.0
2021-11-16 12:50:00,1526.77,1527.24,1522.0,1523.02,10443.0,1526.77,1527.24,1522.0,1523.02,10443.0
2021-11-16 13:00:00,1523.07,1527.8,1522.42,1526.93,6509.0,1523.07,1527.8,1522.42,1526.93,6509.0
2021-11-16 13:10:00,1527.07,1527.07,1523.23,1523.65,2300.0,1527.07,1527.07,1523.23,1523.65,2300.0
2021-11-16 13:20:00,1524.15,1532.59,1524.01,1531.77,8374.0,1524.15,1532.59,1524.01,1531.77,8374.0
2021-11-16 13:30:00,1530.87,1532.48,1529.43,1531.28,6589.0,1530.87,1532.48,1529.43,1531.28,6589.0
2021-11-16 13:40:00,1531.66,1535.89,1531.19,1534.19,6022.0,1531.66,1535.89,1531.19,1534.19,6022.0
2021-11-16 13:50:00,1534.19,1534.19,1531.04,1532.47,7371.0,1534.19,1534.19,1531.04,1532.47,7371.0
2021-11-16 14:00:00,1532.28,1535.01,1531.06,1534.96,7125.0,1532.28,1535.01,1531.06,1534.96,7125.0
2021-11-16 14:10:00,1534.28,1535.49,1530.9,1533.95,7544.0,1534.28,1535.49,1530.9,1533.95,7544.0
2021-11-16 14:20:00,1534.0,1539.66,1533.4,1537.03,9750.0,1534.0,1539.66,1533.4,1537.03,9750.0
2021-11-16 14:30:00,1535.78,1536.17,1531.19,1531.73,8964.0,1535.78,1536.17,1531.19,1531.73,8964.0
2021-11-16 14:40:00,1532.55,1535.0,1531.32,1534.78,16339.0,1532.55,1535.0,1531.32,1534.78,16339.0
2021-11-16 14:50:00,1535.5,1537.52,1534.07,1536.07,25351.0,1535.5,1537.52,1534.07,1536.07,25351.0
2021-11-16 15:00:00,1536.21,1538.33,1535.6,1535.6,8100.0,1536.21,1538.33,1535.6,1535.6,8100.0
2021-11-16 15:10:00,1535.47,1536.63,1533.56,1536.33,3112.0,1535.47,1536.63,1533.56,1536.33,3112.0
2021-11-16 15:20:00,1537.0,1542.63,1537.0,1540.02,16157.0,1537.0,1542.63,1537.0,1540.02,16157.0
2021-11-16 15:30:00,1539.49,1546.64,1539.38,1540.28,22284.0,1539.49,1546.64,1539.38,1540.28,22284.0
2021-11-16 15:40:00,1540.01,1546.58,1536.22,1544.0,34975.0,1540.01,1546.58,1536.22,1544.0,34975.0
2021-11-16 15:50:00,1544.6,1549.0,1541.55,1541.99,92047.0,1544.6,1549.0,1541.55,1541.99,92047.0
2021-11-17 09:30:00,1540.01,1541.0,1525.92,1529.34,9063.0,1540.01,1541.0,1525.92,1529.34,9063.0
2021-11-17 09:40:00,1530.03,1531.88,1507.71,1507.71,9328.0,1530.03,1531.88,1507.71,1507.71,9328.0
2021-11-17 09:50:00,1509.23,1512.53,1490.01,1503.62,36084.0,1509.23,1512.53,1490.01,1503.62,36084.0
2021-11-17 10:00:00,1503.53,1513.09,1503.53,1510.86,10956.0,1503.53,1513.09,1503.53,1510.86,10956.0
2021-11-17 10:10:00,1510.97,1510.97,1499.0,1509.66,12367.0,1510.97,1510.97,1499.0,1509.66,12367.0
2021-11-17 10:20:00,1509.06,1517.56,1508.3,1515.94,7488.0,1509.06,1517.56,1508.3,1515.94,7488.0
2021-11-17 10:30:00,1515.7,1517.82,1510.35,1511.64,13000.0,1515.7,1517.82,1510.35,1511.64,13000.0
2021-11-17 10:40:00,1512.04,1512.12,1508.36,1509.82,6653.0,1512.04,1512.12,1508.36,1509.82,6653.0
2021-11-17 10:50:00,1510.85,1510.85,1505.82,1506.55,3398.0,1510.85,1510.85,1505.82,1506.55,3398.0
2021-11-17 11:00:00,1505.26,1506.0,1499.33,1501.41,7727.0,1505.26,1506.0,1499.33,1501.41,7727.0
2021-11-17 11:10:00,1500.01,1502.43,1498.64,1500.18,6546.0,1500.01,1502.43,1498.64,1500.18,6546.0
2021-11-17 11:20:00,1499.04,1501.52,1493.14,1496.21,10078.0,1499.04,1501.52,1493.14,1496.21,10078.0
2021-11-17 11:30:00,1495.93,1495.93,1490.49,1492.62,10925.0,1495.93,1495.93,1490.49,1492.62,10925.0
2021-11-17 11:40:00,1492.61,1502.7,1492.61,1500.52,5992.0,1492.61,1502.7,1492.61,1500.52,5992.0
2021-11-17 11:50:00,1501.01,1501.59,1495.75,1496.51,6654.0,1501.01,1501.59,1495.75,1496.51,6654.0
2021-11-17 12:00:00,1496.0,1496.46,1487.41,1487.41,13251.0,1496.0,1496.46,1487.41,1487.41,13251.0
2021-11-17 12:10:00,1486.35,1490.41,1485.72,1488.2,5470.0,1486.35,1490.41,1485.72,1488.2,5470.0
2021-11-17 12:20:00,1490.41,1491.4,1483.01,1484.48,14561.0,1490.41,1491.4,1483.01,1484.48,14561.0
2021-11-17 12:30:00,1483.38,1491.16,1483.38,1489.09,3835.0,1483.38,1491.16,1483.38,1489.09,3835.0
2021-11-17 12:40:00,1489.4,1491.0,1488.38,1489.47,1686.0,1489.4,1491.0,1488.38,1489.47,1686.0
2021-11-17 12:50:00,1488.42,1490.9,1487.84,1489.72,3830.0,1488.42,1490.9,1487.84,1489.72,3830.0
2021-11-17 13:00:00,1489.53,1500.22,1489.53,1497.75,9411.0,1489.53,1500.22,1489.53,1497.75,9411.0
2021-11-17 13:10:00,1496.94,1499.38,1495.82,1499.0,3258.0,1496.94,1499.38,1495.82,1499.0,3258.0
2021-11-17 13:20:00,1500.7,1502.47,1499.5,1499.5,2100.0,1500.7,1502.47,1499.5,1499.5,2100.0
2021-11-17 13:30:00,1498.5,1499.22,1496.97,1496.97,4807.0,1498.5,1499.22,1496.97,1496.97,4807.0
2021-11-17 13:40:00,1496.59,1497.43,1495.39,1495.81,6026.0,1496.59,1497.43,1495.39,1495.81,6026.0
2021-11-17 13:50:00,1494.23,1497.94,1493.04,1496.99,2490.0,1494.23,1497.94,1493.04,1496.99,2490.0
2021-11-17 14:00:00,1496.82,1496.82,1492.14,1492.14,3619.0,1496.82,1496.82,1492.14,1492.14,3619.0
2021-11-17 14:10:00,1492.16,1493.43,1485.79,1487.08,6500.0,1492.16,1493.43,1485.79,1487.08,6500.0
2021-11-17 14:20:00,1486.0,1486.0,1477.79,1479.29,8106.0,1486.0,1486.0,1477.79,1479.29,8106.0
2021-11-17 14:30:00,1479.41,1484.77,1479.4,1482.48,4390.0,1479.41,1484.77,1479.4,1482.48,4390.0
2021-11-17 14:40:00,1481.89,1483.43,1481.09,1481.9,4400.0,1481.89,1483.43,1481.09,1481.9,4400.0
2021-11-17 14:50:00,1482.63,1487.8,1482.0,1487.8,7901.0,1482.63,1487.8,1482.0,1487.8,7901.0
2021-11-17 15:00:00,1488.14,1490.17,1485.48,1486.82,4101.0,1488.14,1490.17,1485.48,1486.82,4101.0
2021-11-17 15:10:00,1487.5,1491.05,1487.5,1488.35,1440.0,1487.5,1491.05,1487.5,1488.35,1440.0
2021-11-17 15:20:00,1489.04,1490.35,1486.97,1486.97,2000.0,1489.04,1490.35,1486.97,1486.97,2000.0
2021-11-17 15:30:00,1486.61,1488.2,1485.8,1487.2,2652.0,1486.61,1488.2,1485.8,1487.2,2652.0
2021-11-17 15:40:00,1487.21,1491.18,1487.05,1489.5,9149.0,1487.21,1491.18,1487.05,1489.5,9149.0
2021-11-17 15:50:00,1489.5,1492.76,1486.24,1487.26,23399.0,1489.5,1492.76,1486.24,1487.26,23399.0
2021-11-18 09:30:00,1485.01,1486.7,1475.65,1479.28,12809.0,1485.01,1486.7,1475.65,1479.28,12809.0
2021-11-18 09:40:00,1479.95,1483.44,1464.88,1464.88,8888.0,1479.95,1483.44,1464.88,1464.88,8888.0
2021-11-18 09:50:00,1465.36,1466.35,1457.78,1460.0,11092.0,1465.36,1466.35,1457.78,1460.0,11092.0
2021-11-18 10:00:00,1460.0,1461.33,1447.79,1450.0,22153.0,1460.0,1461.33,1447.79,1450.0,22153.0
2021-11-18 10:10:00,1448.22,1449.32,1432.8,1441.0,33056.0,1448.22,1449.32,1432.8,1441.0,33056.0
2021-11-18 10:20:00,1439.42,1454.12,1434.11,1454.12,10957.0,1439.42,1454.12,1434.11,1454.12,10957.0
2021-11-18 10:30:00,1457.24,1457.24,1443.11,1446.45,16033.0,1457.24,1457.24,1443.11,1446.45,16033.0
2021-11-18 10:40:00,1448.7,1448.7,1437.51,1439.31,3868.0,1448.7,1448.7,1437.51,1439.31,3868.0
2021-11-18 10:50:00,1440.59,1441.73,1436.48,1440.51,17955.0,1440.59,1441.73,1436.48,1440.51,17955.0
2021-11-18 11:00:00,1441.76,1441.76,1428.21,1431.76,19234.0,1441.76,1441.76,1428.21,1431.76,19234.0
2021-11-18 11:10:00,1431.57,1442.17,1431.57,1440.12,34752.0,1431.57,1442.17,1431.57,1440.12,34752.0
2021-11-18 11:20:00,1441.0,1444.19,1434.03,1437.29,11891.0,1441.0,1444.19,1434.03,1437.29,11891.0
2021-11-18 11:30:00,1437.29,1448.86,1437.29,1444.94,6249.0,1437.29,1448.86,1437.29,1444.94,6249.0
2021-11-18 11:40:00,1445.53,1456.64,1443.69,1455.42,10504.0,1445.53,1456.64,1443.69,1455.42,10504.0
2021-11-18 11:50:00,1456.84,1458.04,1447.0,1447.45,9892.0,1456.84,1458.04,1447.0,1447.45,9892.0
2021-11-18 12:00:00,1448.53,1448.65,1437.76,1442.29,6238.0,1448.53,1448.65,1437.76,1442.29,6238.0
2021-11-18 12:10:00,1441.28,1443.22,1439.01,1439.01,6650.0,1441.28,1443.22,1439.01,1439.01,6650.0
2021-11-18 12:20:00,1439.01,1443.1,1436.83,1436.83,7809.0,1439.01,1443.1,1436.83,1436.83,7809.0
2021-11-18 12:30:00,1437.07,1438.88,1433.99,1438.03,7506.0,1437.07,1438.88,1433.99,1438.03,7506.0
2021-11-18 12:40:00,1437.43,1442.82,1433.92,1433.92,6092.0,1437.43,1442.82,1433.92,1433.92,6092.0
2021-11-18 12:50:00,1434.7,1434.7,1431.01,1433.58,6318.0,1434.7,1434.7,1431.01,1433.58,6318.0
2021-11-18 13:00:00,1433.51,1442.84,1432.49,1441.65,5961.0,1433.51,1442.84,1432.49,1441.65,5961.0
2021-11-18 13:10:00,1441.66,1442.66,1439.37,1442.15,2962.0,1441.66,1442.66,1439.37,1442.15,2962.0
2021-11-18 13:20:00,1441.45,1442.69,1438.35,1438.35,4405.0,1441.45,1442.69,1438.35,1438.35,4405.0
2021-11-18 13:30:00,1439.63,1446.43,1439.62,1444.75,1900.0,1439.63,1446.43,1439.62,1444.75,1900.0
2021-11-18 13:40:00,1443.14,1451.29,1442.8,1448.82,8518.0,1443.14,1451.29,1442.8,1448.82,8518.0
2021-11-18 13:50:00,1448.72,1449.98,1444.29,1448.0,2614.0,1448.72,1449.98,1444.29,1448.0,2614.0
2021-11-18 14:00:00,1448.13,1449.16,1445.1,1447.91,2735.0,1448.13,1449.16,1445.1,1447.91,2735.0
2021-11-18 14:10:00,1447.16,1451.35,1447.16,1449.28,5750.0,1447.16,1451.35,1447.16,1449.28,5750.0
2021-11-18 14:20:00,1448.96,1449.2,1448.35,1449.0,1900.0,1448.96,1449.2,1448.35,1449.0,1900.0
2021-11-18 14:30:00,1449.9,1451.5,1448.72,1450.71,9199.0,1449.9,1451.5,1448.72,1450.71,9199.0
2021-11-18 14:40:00,1449.62,1451.05,1448.35,1451.05,2531.0,1449.62,1451.05,1448.35,1451.05,2531.0
2021-11-18 14:50:00,1450.45,1450.9,1449.29,1450.49,4600.0,1450.45,1450.9,1449.29,1450.49,4600.0
2021-11-18 15:00:00,1450.06,1451.21,1448.52,1450.46,7998.0,1450.06,1451.21,1448.52,1450.46,7998.0
2021-11-18 15:10:00,1449.77,1449.91,1446.73,1446.74,5257.0,1449.77,1449.91,1446.73,1446.74,5257.0
2021-11-18 15:20:00,1446.9,1448.98,1446.32,1448.89,2494.0,1446.9,1448.98,1446.32,1448.89,2494.0
2021-11-18 15:30:00,1449.04,1450.9,1448.24,1449.14,4978.0,1449.04,1450.9,1448.24,1449.14,4978.0
2021-11-18 15:40:00,1449.13,1452.31,1447.45,1450.27,10438.0,1449.13,1452.31,1447.45,1450.27,10438.0
2021-11-18 15:50:00,1450.92,1451.12,1444.97,1444.97,19763.0,1450.92,1451.12,1444.97,1444.97,19763.0
2021-11-19 09:30:00,1452.99,1454.58,1427.62,1444.81,34345.0,1452.99,1454.58,1427.62,1444.81,34345.0
2021-11-19 09:40:00,1445.0,1454.32,1442.0,1443.35,19493.0,1445.0,1454.32,1442.0,1443.35,19493.0
2021-11-19 09:50:00,1442.55,1442.55,1431.22,1434.58,6238.0,1442.55,1442.55,1431.22,1434.58,6238.0
2021-11-19 10:00:00,1434.37,1435.84,1431.1,1435.62,8257.0,1434.37,1435.84,1431.1,1435.62,8257.0
2021-11-19 10:10:00,1435.0,1444.01,1432.0,1432.0,5333.0,1435.0,1444.01,1432.0,1432.0,5333.0
2021-11-19 10:20:00,1432.99,1436.03,1427.07,1429.21,10483.0,1432.99,1436.03,1427.07,1429.21,10483.0
2021-11-19 10:30:00,1426.64,1434.5,1426.16,1432.93,8188.0,1426.64,1434.5,1426.16,1432.93,8188.0
2021-11-19 10:40:00,1434.06,1435.46,1427.91,1429.57,3500.0,1434.06,1435.46,1427.91,1429.57,3500.0
2021-11-19 10:50:00,1428.1,1431.73,1422.0,1429.25,5368.0,1428.1,1431.73,1422.0,1429.25,5368.0
2021-11-19 11:00:00,1428.5,1429.42,1424.77,1427.03,1936.0,1428.5,1429.42,1424.77,1427.03,1936.0
2021-11-19 11:10:00,1424.44,1428.67,1422.31,1424.58,2320.0,1424.44,1428.67,1422.31,1424.58,2320.0
2021-11-19 11:20:00,1425.24,1430.19,1423.48,1427.47,4906.0,1425.24,1430.19,1423.48,1427.47,4906.0
2021-11-19 11:30:00,1426.05,1430.35,1425.22,1428.82,1489.0,1426.05,1430.35,1425.22,1428.82,1489.0
2021-11-19 11:40:00,1428.28,1430.05,1425.62,1427.53,1895.0,1428.28,1430.05,1425.62,1427.53,1895.0
2021-11-19 11:50:00,1429.49,1429.63,1419.65,1419.65,6395.0,1429.49,1429.63,1419.65,1419.65,6395.0
2021-11-19 12:00:00,1420.0,1421.44,1413.2,1415.67,9378.0,1420.0,1421.44,1413.2,1415.67,9378.0
2021-11-19 12:10:00,1415.1,1418.08,1408.72,1412.31,14688.0,1415.1,1418.08,1408.72,1412.31,14688.0
2021-11-19 12:20:00,1413.7,1418.61,1411.74,1416.69,6426.0,1413.7,1418.61,1411.74,1416.69,6426.0
2021-11-19 12:30:00,1416.74,1419.59,1413.46,1413.46,10093.0,1416.74,1419.59,1413.46,1413.46,10093.0
2021-11-19 12:40:00,1414.0,1414.65,1407.08,1407.08,8374.0,1414.0,1414.65,1407.08,1407.08,8374.0
2021-11-19 12:50:00,1408.53,1409.14,1403.38,1403.95,9079.0,1408.53,1409.14,1403.38,1403.95,9079.0
2021-11-19 13:00:00,1404.25,1408.46,1402.37,1407.85,10534.0,1404.25,1408.46,1402.37,1407.85,10534.0
2021-11-19 13:10:00,1407.38,1411.5,1402.8,1404.56,6416.0,1407.38,1411.5,1402.8,1404.56,6416.0
2021-11-19 13:20:00,1404.16,1404.64,1401.75,1402.13,7225.0,1404.16,1404.64,1401.75,1402.13,7225.0
2021-11-19 13:30:00,1402.02,1402.47,1396.75,1399.34,21692.0,1402.02,1402.47,1396.75,1399.34,21692.0
2021-11-19 13:40:00,1400.05,1400.56,1394.01,1394.57,13694.0,1400.05,1400.56,1394.01,1394.57,13694.0
2021-11-19 13:50:00,1396.65,1401.35,1396.49,1400.01,12139.0,1396.65,1401.35,1396.49,1400.01,12139.0
2021-11-19 14:00:00,1400.95,1400.95,1396.26,1397.49,5867.0,1400.95,1400.95,1396.26,1397.49,5867.0
2021-11-19 14:10:00,1396.91,1403.94,1396.91,1402.96,10986.0,1396.91,1403.94,1396.91,1402.96,10986.0
2021-11-19 14:20:00,1402.57,1407.42,1402.56,1404.77,12740.0,1402.57,1407.42,1402.56,1404.77,12740.0
2021-11-19 14:30:00,1404.29,1405.0,1399.26,1401.71,6604.0,1404.29,1405.0,1399.26,1401.71,6604.0
2021-11-19 14:40:00,1402.17,1405.0,1399.79,1400.61,6813.0,1402.17,1405.0,1399.79,1400.61,6813.0
2021-11-19 14:50:00,1400.53,1402.42,1398.19,1400.08,6250.0,1400.53,1402.42,1398.19,1400.08,6250.0
2021-11-19 15:00:00,1399.36,1402.3,1399.36,1402.3,6515.0,1399.36,1402.3,1399.36,1402.3,6515.0
2021-11-19 15:10:00,1401.96,1402.59,1397.18,1397.19,5452.0,1401.96,1402.59,1397.18,1397.19,5452.0
2021-11-19 15:20:00,1397.54,1405.87,1397.54,1404.53,9035.0,1397.54,1405.87,1397.54,1404.53,9035.0
2021-11-19 15:30:00,1403.03,1406.26,1402.0,1402.44,8934.0,1403.03,1406.26,1402.0,1402.44,8934.0
2021-11-19 15:40:00,1402.33,1405.9,1399.0,1405.26,15406.0,1402.33,1405.9,1399.0,1405.26,15406.0
2021-11-19 15:50:00,1405.26,1405.26,1396.32,1401.9,34835.0,1405.26,1405.26,1396.32,1401.9,34835.0
2021-11-22 09:30:00,1429.13,1435.0,1397.2,1400.54,26207.0,1429.13,1435.0,1397.2,1400.54,26207.0
2021-11-22 09:40:00,1400.88,1400.89,1383.15,1395.0,6820.0,1400.88,1400.89,1383.15,1395.0,6820.0
2021-11-22 09:50:00,1392.16,1393.59,1379.88,1379.89,5130.0,1392.16,1393.59,1379.88,1379.89,5130.0
2021-11-22 10:00:00,1378.81,1388.08,1373.3,1373.88,11011.0,1378.81,1388.08,1373.3,1373.88,11011.0
2021-11-22 10:10:00,1372.45,1378.2,1367.71,1370.91,12423.0,1372.45,1378.2,1367.71,1370.91,12423.0
2021-11-22 10:20:00,1369.7,1371.2,1351.64,1359.37,21341.0,1369.7,1371.2,1351.64,1359.37,21341.0
2021-11-22 10:30:00,1359.37,1360.37,1346.85,1349.88,15180.0,1359.37,1360.37,1346.85,1349.88,15180.0
2021-11-22 10:40:00,1349.14,1352.68,1348.81,1350.86,14753.0,1349.14,1352.68,1348.81,1350.86,14753.0
2021-11-22 10:50:00,1350.02,1350.7,1338.06,1349.75,25681.0,1350.02,1350.7,1338.06,1349.75,25681.0
2021-11-22 11:00:00,1349.27,1355.6,1341.53,1344.96,12198.0,1349.27,1355.6,1341.53,1344.96,12198.0
2021-11-22 11:10:00,1344.32,1344.33,1338.32,1339.59,15426.0,1344.32,1344.33,1338.32,1339.59,15426.0
2021-11-22 11:20:00,1338.67,1338.67,1327.31,1330.32,28324.0,1338.67,1338.67,1327.31,1330.32,28324.0
2021-11-22 11:30:00,1330.32,1335.52,1329.73,1335.32,15008.0,1330.32,1335.52,1329.73,1335.32,15008.0
2021-11-22 11:40:00,1335.27,1336.07,1320.17,1325.72,14211.0,1335.27,1336.07,1320.17,1325.72,14211.0
2021-11-22 11:50:00,1327.26,1327.26,1311.67,1324.57,24189.0,1327.26,1327.26,1311.67,1324.57,24189.0
2021-11-22 12:00:00,1324.26,1332.71,1319.46,1319.46,5607.0,1324.26,1332.71,1319.46,1319.46,5607.0
2021-11-22 12:10:00,1315.17,1326.46,1314.8,1322.36,8540.0,1315.17,1326.46,1314.8,1322.36,8540.0
2021-11-22 12:20:00,1323.23,1327.76,1318.77,1320.56,6486.0,1323.23,1327.76,1318.77,1320.56,6486.0
2021-11-22 12:30:00,1325.0,1328.49,1321.66,1328.49,11859.0,1325.0,1328.49,1321.66,1328.49,11859.0
2021-11-22 12:40:00,1330.71,1336.75,1328.22,1335.0,6879.0,1330.71,1336.75,1328.22,1335.0,6879.0
2021-11-22 12:50:00,1333.49,1333.49,1326.55,1328.28,3539.0,1333.49,1333.49,1326.55,1328.28,3539.0
2021-11-22 13:00:00,1328.66,1328.66,1319.64,1321.63,3400.0,1328.66,1328.66,1319.64,1321.63,3400.0
2021-11-22 13:10:00,1323.25,1327.91,1322.87,1327.77,5675.0,1323.25,1327.91,1322.87,1327.77,5675.0
2021-11-22 13:20:00,1328.98,1331.86,1325.41,1327.92,5025.0,1328.98,1331.86,1325.41,1327.92,5025.0
2021-11-22 13:30:00,1328.58,1330.22,1326.33,1328.09,5279.0,1328.58,1330.22,1326.33,1328.09,5279.0
2021-11-22 13:40:00,1329.0,1335.64,1327.03,1331.88,20488.0,1329.0,1335.64,1327.03,1331.88,20488.0
2021-11-22 13:50:00,1331.16,1331.43,1325.0,1325.06,4830.0,1331.16,1331.43,1325.0,1325.06,4830.0
2021-11-22 14:00:00,1324.72,1330.5,1324.72,1329.33,2559.0,1324.72,1330.5,1324.72,1329.33,2559.0
2021-11-22 14:10:00,1328.74,1331.79,1327.54,1329.58,3501.0,1328.74,1331.79,1327.54,1329.58,3501.0
2021-11-22 14:20:00,1329.54,1329.54,1323.12,1323.12,3019.0,1329.54,1329.54,1323.12,1323.12,3019.0
2021-11-22 14:30:00,1325.52,1330.0,1325.0,1327.26,5327.0,1325.52,1330.0,1325.0,1327.26,5327.0
2021-11-22 14:40:00,1328.62,1329.61,1324.66,1325.19,11783.0,1328.62,1329.61,1324.66,1325.19,11783.0
2021-11-22 14:50:00,1325.65,1327.89,1324.17,1325.04,17853.0,1325.65,1327.89,1324.17,1325.04,17853.0
2021-11-22 15:00:00,1325.0,1326.95,1324.65,1325.22,9595.0,1325.0,1326.95,1324.65,1325.22,9595.0
2021-11-22 15:10:00,1325.3,1331.11,1324.17,1331.11,7366.0,1325.3,1331.11,1324.17,1331.11,7366.0
2021-11-22 15:20:00,1330.51,1330.99,1323.13,1326.15,5095.0,1330.51,1330.99,1323.13,1326.15,5095.0
2021-11-22 15:30:00,1325.61,1329.58,1325.0,1326.72,7477.0,1325.61,1329.58,1325.0,1326.72,7477.0
2021-11-22 15:40:00,1327.28,1329.39,1321.34,1321.81,11356.0,1327.28,1329.39,1321.34,1321.81,11356.0
2021-11-22 15:50:00,1322.43,1323.03,1314.51,1316.0,97015.0,1322.43,1323.03,1314.51,1316.0,97015.0
2021-11-23 09:30:00,1316.83,1324.25,1297.35,1321.82,25729.0,1316.83,1324.25,1297.35,1321.82,25729.0
2021-11-23 09:40:00,1323.59,1337.21,1323.59,1331.24,8076.0,1323.59,1337.21,1323.59,1331.24,8076.0
2021-11-23 09:50:00,1326.36,1332.91,1322.62,1331.49,5703.0,1326.36,1332.91,1322.62,1331.49,5703.0
2021-11-23 10:00:00,1333.24,1335.95,1324.92,1325.0,13972.0,1333.24,1335.95,1324.92,1325.0,13972.0
2021-11-23 10:10:00,1325.04,1326.73,1313.05,1318.03,16852.0,1325.04,1326.73,1313.05,1318.03,16852.0
2021-11-23 10:20:00,1318.15,1323.34,1308.7,1310.29,22973.0,1318.15,1323.34,1308.7,1310.29,22973.0
2021-11-23 10:30:00,1308.88,1312.0,1305.02,1305.98,25553.0,1308.88,1312.0,1305.02,1305.98,25553.0
2021-11-23 10:40:00,1305.98,1313.95,1302.32,1310.01,29625.0,1305.98,1313.95,1302.32,1310.01,29625.0
2021-11-23 10:50:00,1311.92,1311.92,1292.6,1295.0,15291.0,1311.92,1311.92,1292.6,1295.0,15291.0
2021-11-23 11:00:00,1294.81,1299.06,1290.17,1297.0,13358.0,1294.81,1299.06,1290.17,1297.0,13358.0
2021-11-23 11:10:00,1297.11,1298.57,1293.58,1293.58,5736.0,1297.11,1298.57,1293.58,1293.58,5736.0
2021-11-23 11:20:00,1293.36,1297.53,1288.0,1294.56,5799.0,1293.36,1297.53,1288.0,1294.56,5799.0
2021-11-23 11:30:00,1295.5,1298.86,1288.7,1296.49,6157.0,1295.5,1298.86,1288.7,1296.49,6157.0
2021-11-23 11:40:00,1294.15,1302.93,1290.7,1300.77,8535.0,1294.15,1302.93,1290.7,1300.77,8535.0
2021-11-23 11:50:00,1301.24,1301.24,1293.15,1299.05,4919.0,1301.24,1301.24,1293.15,1299.05,4919.0
2021-11-23 12:00:00,1298.5,1299.77,1289.76,1291.68,4090.0,1298.5,1299.77,1289.76,1291.68,4090.0
2021-11-23 12:10:00,1290.58,1292.58,1285.9,1290.42,5658.0,1290.58,1292.58,1285.9,1290.42,5658.0
2021-11-23 12:20:00,1291.37,1295.03,1289.76,1291.64,4812.0,1291.37,1295.03,1289.76,1291.64,4812.0
2021-11-23 12:30:00,1292.35,1292.35,1288.49,1288.49,6085.0,1292.35,1292.35,1288.49,1288.49,6085.0
2021-11-23 12:40:00,1288.58,1290.37,1284.34,1288.01,3932.0,1288.58,1290.37,1284.34,1288.01,3932.0
2021-11-23 12:50:00,1287.9,1289.72,1284.32,1284.98,3893.0,1287.9,1289.72,1284.32,1284.98,3893.0
2021-11-23 13:00:00,1285.12,1288.17,1283.79,1286.07,7478.0,1285.12,1288.17,1283.79,1286.07,7478.0
2021-11-23 13:10:00,1285.78,1286.28,1283.24,1284.87,7409.0,1285.78,1286.28,1283.24,1284.87,7409.0
2021-11-23 13:20:00,1285.11,1287.35,1282.91,1283.48,5568.0,1285.11,1287.35,1282.91,1283.48,5568.0
2021-11-23 13:30:00,1282.55,1282.88,1279.16,1282.88,5066.0,1282.55,1282.88,1279.16,1282.88,5066.0
2021-11-23 13:40:00,1280.74,1285.67,1279.6,1284.04,2730.0,1280.74,1285.67,1279.6,1284.04,2730.0
2021-11-23 13:50:00,1282.71,1286.15,1281.57,1282.12,4501.0,1282.71,1286.15,1281.57,1282.12,4501.0
2021-11-23 14:00:00,1284.5,1284.85,1279.0,1279.52,4139.0,1284.5,1284.85,1279.0,1279.52,4139.0
2021-11-23 14:10:00,1278.74,1279.45,1273.84,1273.85,5751.0,1278.74,1279.45,1273.84,1273.85,5751.0
2021-11-23 14:20:00,1274.5,1279.11,1274.29,1277.71,3093.0,1274.5,1279.11,1274.29,1277.71,3093.0
2021-11-23 14:30:00,1279.56,1279.74,1276.33,1277.58,6649.0,1279.56,1279.74,1276.33,1277.58,6649.0
2021-11-23 14:40:00,1277.83,1280.37,1276.85,1280.37,6255.0,1277.83,1280.37,1276.85,1280.37,6255.0
2021-11-23 14:50:00,1281.38,1281.84,1277.5,1278.22,6551.0,1281.38,1281.84,1277.5,1278.22,6551.0
2021-11-23 15:00:00,1278.15,1280.73,1275.9,1279.32,9440.0,1278.15,1280.73,1275.9,1279.32,9440.0
2021-11-23 15:10:00,1278.48,1280.71,1277.33,1278.82,10274.0,1278.48,1280.71,1277.33,1278.82,10274.0
2021-11-23 15:20:00,1278.17,1280.0,1274.82,1274.82,5669.0,1278.17,1280.0,1274.82,1274.82,5669.0
2021-11-23 15:30:00,1275.93,1283.21,1275.25,1282.31,12173.0,1275.93,1283.21,1275.25,1282.31,12173.0
2021-11-23 15:40:00,1282.82,1287.08,1281.06,1287.08,11375.0,1282.82,1287.08,1281.06,1287.08,11375.0
2021-11-23 15:50:00,1286.92,1289.87,1283.29,1284.52,40629.0,1286.92,1289.87,1283.29,1284.52,40629.0
2021-11-24 09:30:00,1282.58,1285.0,1263.0,1277.39,25190.0,1282.58,1285.0,1263.0,1277.39,25190.0
2021-11-24 09:40:00,1274.53,1280.0,1265.48,1273.13,10312.0,1274.53,1280.0,1265.48,1273.13,10312.0
2021-11-24 09:50:00,1273.06,1282.11,1273.06,1278.89,7567.0,1273.06,1282.11,1273.06,1278.89,7567.0
2021-11-24 10:00:00,1276.09,1291.89,1276.0,1285.0,9307.0,1276.09,1291.89,1276.0,1285.0,9307.0
2021-11-24 10:10:00,1283.0,1284.72,1279.16,1280.5,1935.0,1283.0,1284.72,1279.16,1280.5,1935.0
2021-11-24 10:20:00,1283.62,1291.8,1281.71,1291.8,8465.0,1283.62,1291.8,1281.71,1291.8,8465.0
2021-11-24 10:30:00,1291.75,1308.3,1291.2,1303.25,22800.0,1291.75,1308.3,1291.2,1303.25,22800.0
2021-11-24 10:40:00,1303.39,1303.39,1287.9,1288.72,3777.0,1303.39,1303.39,1287.9,1288.72,3777.0
2021-11-24 10:50:00,1290.51,1294.3,1284.4,1284.47,12603.0,1290.51,1294.3,1284.4,1284.47,12603.0
2021-11-24 11:00:00,1284.47,1290.02,1281.89,1289.07,5784.0,1284.47,1290.02,1281.89,1289.07,5784.0
2021-11-24 11:10:00,1288.8,1290.42,1285.89,1289.0,5523.0,1288.8,1290.42,1285.89,1289.0,5523.0
2021-11-24 11:20:00,1291.18,1294.03,1288.87,1290.47,8424.0,1291.18,1294.03,1288.87,1290.47,8424.0
2021-11-24 11:30:00,1292.74,1295.38,1285.98,1286.43,6998.0,1292.74,1295.38,1285.98,1286.43,6998.0
2021-11-24 11:40:00,1285.84,1288.11,1284.4,1284.4,4200.0,1285.84,1288.11,1284.4,1284.4,4200.0
2021-11-24 11:50:00,1285.36,1287.61,1277.37,1279.59,9699.0,1285.36,1287.61,1277.37,1279.59,9699.0
2021-11-24 12:00:00,1279.45,1280.5,1277.01,1278.89,5220.0,1279.45,1280.5,1277.01,1278.89,5220.0
2021-11-24 12:10:00,1277.6,1282.0,1274.45,1279.22,7825.0,1277.6,1282.0,1274.45,1279.22,7825.0
2021-11-24 12:20:00,1279.89,1279.89,1275.57,1275.57,2023.0,1279.89,1279.89,1275.57,1275.57,2023.0
2021-11-24 12:30:00,1275.92,1280.0,1273.01,1280.0,5759.0,1275.92,1280.0,1273.01,1280.0,5759.0
2021-11-24 12:40:00,1280.01,1280.8,1277.86,1277.86,6214.0,1280.01,1280.8,1277.86,1277.86,6214.0
2021-11-24 12:50:00,1277.0,1280.54,1276.65,1279.09,4683.0,1277.0,1280.54,1276.65,1279.09,4683.0
2021-11-24 13:00:00,1279.13,1281.99,1278.0,1281.48,5594.0,1279.13,1281.99,1278.0,1281.48,5594.0
2021-11-24 13:10:00,1280.83,1283.03,1279.04,1280.05,4428.0,1280.83,1283.03,1279.04,1280.05,4428.0
2021-11-24 13:20:00,1279.89,1280.98,1275.75,1277.55,13852.0,1279.89,1280.98,1275.75,1277.55,13852.0
2021-11-24 13:30:00,1277.78,1279.0,1271.53,1272.0,21273.0,1277.78,1279.0,1271.53,1272.0,21273.0
2021-11-24 13:40:00,1271.39,1274.76,1271.39,1273.13,11568.0,1271.39,1274.76,1271.39,1273.13,11568.0
2021-11-24 13:50:00,1273.79,1274.3,1265.0,1265.77,13115.0,1273.79,1274.3,1265.0,1265.77,13115.0
2021-11-24 14:00:00,1265.95,1269.48,1263.0,1264.51,15466.0,1265.95,1269.48,1263.0,1264.51,15466.0
2021-11-24 14:10:00,1265.37,1273.23,1264.22,1273.23,6011.0,1265.37,1273.23,1264.22,1273.23,6011.0
2021-11-24 14:20:00,1273.07,1273.45,1268.13,1268.13,3556.0,1273.07,1273.45,1268.13,1268.13,3556.0
2021-11-24 14:30:00,1268.58,1270.5,1266.47,1267.31,4373.0,1268.58,1270.5,1266.47,1267.31,4373.0
2021-11-24 14:40:00,1268.0,1270.43,1266.54,1268.72,8239.0,1268.0,1270.43,1266.54,1268.72,8239.0
2021-11-24 14:50:00,1268.87,1271.21,1266.95,1268.72,7708.0,1268.87,1271.21,1266.95,1268.72,7708.0
2021-11-24 15:00:00,1268.89,1270.88,1267.83,1270.86,7963.0,1268.89,1270.88,1267.83,1270.86,7963.0
2021-11-24 15:10:00,1270.34,1274.44,1270.34,1272.86,14323.0,1270.34,1274.44,1270.34,1272.86,14323.0
2021-11-24 15:20:00,1274.48,1281.59,1273.18,1277.0,15486.0,1274.48,1281.59,1273.18,1277.0,15486.0
2021-11-24 15:30:00,1277.87,1278.95,1273.96,1278.74,15089.0,1277.87,1278.95,1273.96,1278.74,15089.0
2021-11-24 15:40:00,1278.74,1278.74,1271.72,1271.72,13183.0,1278.74,1278.74,1271.72,1271.72,13183.0
2021-11-24 15:50:00,1273.21,1274.93,1271.26,1272.99,36246.0,1273.21,1274.93,1271.26,1272.99,36246.0
2021-11-26 09:30:00,1293.08,1296.63,1273.0,1278.38,40837.0,1293.08,1296.63,1273.0,1278.38,40837.0
2021-11-26 09:40:00,1279.48,1283.65,1267.83,1272.07,7309.0,1279.48,1283.65,1267.83,1272.07,7309.0
2021-11-26 09:50:00,1269.0,1290.83,1269.0,1285.75,14344.0,1269.0,1290.83,1269.0,1285.75,14344.0
2021-11-26 10:00:00,1285.05,1285.05,1269.5,1269.5,8816.0,1285.05,1285.05,1269.5,1269.5,8816.0
2021-11-26 10:10:00,1265.0,1271.52,1264.98,1270.87,6117.0,1265.0,1271.52,1264.98,1270.87,6117.0
2021-11-26 10:20:00,1276.69,1276.69,1270.07,1270.08,5902.0,1276.69,1276.69,1270.07,1270.08,5902.0
2021-11-26 10:30:00,1270.45,1271.88,1261.0,1264.14,10338.0,1270.45,1271.88,1261.0,1264.14,10338.0
2021-11-26 10:40:00,1261.73,1265.28,1254.81,1262.05,7555.0,1261.73,1265.28,1254.81,1262.05,7555.0
2021-11-26 10:50:00,1264.75,1265.0,1257.3,1259.86,2724.0,1264.75,1265.0,1257.3,1259.86,2724.0
2021-11-26 11:00:00,1259.86,1263.98,1258.84,1262.79,2181.0,1259.86,1263.98,1258.84,1262.79,2181.0
2021-11-26 11:10:00,1260.82,1261.0,1247.42,1247.42,11433.0,1260.82,1261.0,1247.42,1247.42,11433.0
2021-11-26 11:20:00,1249.26,1254.36,1247.42,1251.78,4795.0,1249.26,1254.36,1247.42,1251.78,4795.0
2021-11-26 11:30:00,1252.99,1256.49,1250.04,1256.49,3574.0,1252.99,1256.49,1250.04,1256.49,3574.0
2021-11-26 11:40:00,1255.75,1255.75,1250.81,1250.81,2491.0,1255.75,1255.75,1250.81,1250.81,2491.0
2021-11-26 11:50:00,1250.43,1251.8,1245.84,1250.77,2798.0,1250.43,1251.8,1245.84,1250.77,2798.0
2021-11-26 12:00:00,1252.01,1255.72,1244.0,1253.59,16080.0,1252.01,1255.72,1244.0,1253.59,16080.0
2021-11-26 12:10:00,1252.44,1263.72,1252.44,1262.01,4171.0,1252.44,1263.72,1252.44,1262.01,4171.0
2021-11-26 12:20:00,1260.69,1268.77,1258.0,1268.77,8625.0,1260.69,1268.77,1258.0,1268.77,8625.0
2021-11-26 12:30:00,1266.07,1268.34,1260.43,1262.54,7457.0,1266.07,1268.34,1260.43,1262.54,7457.0
2021-11-26 12:40:00,1262.46,1264.12,1254.9,1255.24,8895.0,1262.46,1264.12,1254.9,1255.24,8895.0
2021-11-26 12:50:00,1252.84,1262.08,1250.65,1258.75,15385.0,1252.84,1262.08,1250.65,1258.75,15385.0
2021-11-29 09:30:00,1286.97,1292.45,1250.0,1260.0,39425.0,1286.97,1292.45,1250.0,1260.0,39425.0
2021-11-29 09:40:00,1258.8,1258.88,1240.69,1253.61,9200.0,1258.8,1258.88,1240.69,1253.61,9200.0
2021-11-29 09:50:00,1249.59,1259.11,1247.14,1253.6,9432.0,1249.59,1259.11,1247.14,1253.6,9432.0
2021-11-29 10:00:00,1252.88,1252.88,1247.0,1247.01,6288.0,1252.88,1252.88,1247.0,1247.01,6288.0
2021-11-29 10:10:00,1248.39,1248.4,1233.76,1240.21,10263.0,1248.39,1248.4,1233.76,1240.21,10263.0
2021-11-29 10:20:00,1241.84,1244.08,1234.9,1237.06,32178.0,1241.84,1244.08,1234.9,1237.06,32178.0
2021-11-29 10:30:00,1237.86,1241.79,1228.89,1234.05,17351.0,1237.86,1241.79,1228.89,1234.05,17351.0
2021-11-29 10:40:00,1231.24,1241.31,1228.02,1237.9,10300.0,1231.24,1241.31,1228.02,1237.9,10300.0
2021-11-29 10:50:00,1238.01,1240.7,1236.26,1240.03,9764.0,1238.01,1240.7,1236.26,1240.03,9764.0
2021-11-29 11:00:00,1240.08,1244.6,1237.3,1243.95,6658.0,1240.08,1244.6,1237.3,1243.95,6658.0
2021-11-29 11:10:00,1243.94,1244.12,1238.33,1239.33,5062.0,1243.94,1244.12,1238.33,1239.33,5062.0
2021-11-29 11:20:00,1241.17,1245.69,1239.38,1239.38,3507.0,1241.17,1245.69,1239.38,1239.38,3507.0
2021-11-29 11:30:00,1239.93,1243.4,1231.91,1235.96,9802.0,1239.93,1243.4,1231.91,1235.96,9802.0
2021-11-29 11:40:00,1234.45,1235.98,1232.96,1233.0,3939.0,1234.45,1235.98,1232.96,1233.0,3939.0
2021-11-29 11:50:00,1233.49,1236.16,1232.85,1234.5,3977.0,1233.49,1236.16,1232.85,1234.5,3977.0
2021-11-29 12:00:00,1233.45,1236.67,1233.0,1235.4,11598.0,1233.45,1236.67,1233.0,1235.4,11598.0
2021-11-29 12:10:00,1235.42,1237.93,1235.02,1236.74,8452.0,1235.42,1237.93,1235.02,1236.74,8452.0
2021-11-29 12:20:00,1236.0,1236.76,1233.61,1235.0,10039.0,1236.0,1236.76,1233.61,1235.0,10039.0
2021-11-29 12:30:00,1234.77,1236.99,1233.7,1236.99,3000.0,1234.77,1236.99,1233.7,1236.99,3000.0
2021-11-29 12:40:00,1236.38,1238.83,1232.23,1235.18,6746.0,1236.38,1238.83,1232.23,1235.18,6746.0
2021-11-29 12:50:00,1235.21,1236.49,1230.05,1235.09,15964.0,1235.21,1236.49,1230.05,1235.09,15964.0
2021-11-29 13:00:00,1233.8,1243.64,1233.8,1240.7,9720.0,1233.8,1243.64,1233.8,1240.7,9720.0
2021-11-29 13:10:00,1241.17,1241.18,1232.5,1235.2,11872.0,1241.17,1241.18,1232.5,1235.2,11872.0
2021-11-29 13:20:00,1236.0,1236.02,1233.68,1234.86,4417.0,1236.0,1236.02,1233.68,1234.86,4417.0
2021-11-29 13:30:00,1234.9,1235.04,1231.71,1232.0,3476.0,1234.9,1235.04,1231.71,1232.0,3476.0
2021-11-29 13:40:00,1232.01,1235.75,1232.01,1235.03,4057.0,1232.01,1235.75,1232.01,1235.03,4057.0
2021-11-29 13:50:00,1234.71,1236.08,1232.25,1235.17,6396.0,1234.71,1236.08,1232.25,1235.17,6396.0
2021-11-29 14:00:00,1233.76,1236.15,1233.76,1234.64,1964.0,1233.76,1236.15,1233.76,1234.64,1964.0
2021-11-29 14:10:00,1234.07,1235.12,1232.6,1233.28,1190.0,1234.07,1235.12,1232.6,1233.28,1190.0
2021-11-29 14:20:00,1232.93,1235.11,1232.68,1235.11,2400.0,1232.93,1235.11,1232.68,1235.11,2400.0
2021-11-29 14:30:00,1235.48,1236.17,1232.05,1233.0,8690.0,1235.48,1236.17,1232.05,1233.0,8690.0
2021-11-29 14:40:00,1232.3,1235.97,1231.43,1233.0,11219.0,1232.3,1235.97,1231.43,1233.0,11219.0
2021-11-29 14:50:00,1232.12,1233.39,1229.0,1231.28,16679.0,1232.12,1233.39,1229.0,1231.28,16679.0
2021-11-29 15:00:00,1231.5,1235.71,1223.33,1234.84,29090.0,1231.5,1235.71,1223.33,1234.84,29090.0
2021-11-29 15:10:00,1234.53,1239.5,1233.15,1233.15,34794.0,1234.53,1239.5,1233.15,1233.15,34794.0
2021-11-29 15:20:00,1234.01,1235.0,1227.68,1235.0,14382.0,1234.01,1235.0,1227.68,1235.0,14382.0
2021-11-29 15:30:00,1233.36,1235.0,1233.0,1233.05,11305.0,1233.36,1235.0,1233.0,1233.05,11305.0
2021-11-29 15:40:00,1232.84,1234.84,1231.85,1234.64,13433.0,1232.84,1234.84,1231.85,1234.64,13433.0
2021-11-29 15:50:00,1235.34,1240.1,1233.14,1233.96,59957.0,1235.34,1240.1,1233.14,1233.96,59957.0
2021-11-30 09:30:00,1230.0,1237.85,1226.76,1236.61,35593.0,1230.0,1237.85,1226.76,1236.61,35593.0
2021-11-30 09:40:00,1236.64,1246.99,1232.5,1236.14,10589.0,1236.64,1246.99,1232.5,1236.14,10589.0
2021-11-30 09:50:00,1235.34,1240.0,1233.53,1236.72,13159.0,1235.34,1240.0,1233.53,1236.72,13159.0
2021-11-30 10:00:00,1237.75,1239.54,1233.0,1233.97,9017.0,1237.75,1239.54,1233.0,1233.97,9017.0
2021-11-30 10:10:00,1232.62,1237.0,1229.0,1230.65,11802.0,1232.62,1237.0,1229.0,1230.65,11802.0
2021-11-30 10:20:00,1231.14,1232.44,1227.69,1229.02,10543.0,1231.14,1232.44,1227.69,1229.02,10543.0
2021-11-30 10:30:00,1230.68,1233.07,1221.57,1221.57,9218.0,1230.68,1233.07,1221.57,1221.57,9218.0
2021-11-30 10:40:00,1222.07,1223.73,1208.76,1210.01,7485.0,1222.07,1223.73,1208.76,1210.01,7485.0
2021-11-30 10:50:00,1210.59,1216.53,1197.0,1199.36,18619.0,1210.59,1216.53,1197.0,1199.36,18619.0
2021-11-30 11:00:00,1197.9,1206.19,1194.02,1203.0,13242.0,1197.9,1206.19,1194.02,1203.0,13242.0
2021-11-30 11:10:00,1205.0,1216.35,1200.93,1209.82,12212.0,1205.0,1216.35,1200.93,1209.82,12212.0
2021-11-30 11:20:00,1212.2,1213.98,1204.77,1205.86,6000.0,1212.2,1213.98,1204.77,1205.86,6000.0
2021-11-30 11:30:00,1206.84,1208.57,1203.87,1205.48,2991.0,1206.84,1208.57,1203.87,1205.48,2991.0
2021-11-30 11:40:00,1206.6,1206.6,1199.07,1205.81,10186.0,1206.6,1206.6,1199.07,1205.81,10186.0
2021-11-30 11:50:00,1204.88,1204.88,1188.57,1195.74,17289.0,1204.88,1204.88,1188.57,1195.74,17289.0
2021-11-30 12:00:00,1195.95,1198.44,1186.1,1188.6,24759.0,1195.95,1198.44,1186.1,1188.6,24759.0
2021-11-30 12:10:00,1189.33,1196.47,1187.68,1196.47,3633.0,1189.33,1196.47,1187.68,1196.47,3633.0
2021-11-30 12:20:00,1196.19,1200.5,1192.26,1199.5,2846.0,1196.19,1200.5,1192.26,1199.5,2846.0
2021-11-30 12:30:00,1200.25,1201.0,1194.07,1195.56,4905.0,1200.25,1201.0,1194.07,1195.56,4905.0
2021-11-30 12:40:00,1196.21,1197.76,1192.81,1193.24,2748.0,1196.21,1197.76,1192.81,1193.24,2748.0
2021-11-30 12:50:00,1192.29,1195.21,1190.5,1192.53,1201.0,1192.29,1195.21,1190.5,1192.53,1201.0
2021-11-30 13:00:00,1194.57,1197.23,1191.37,1192.17,2346.0,1194.57,1197.23,1191.37,1192.17,2346.0
2021-11-30 13:10:00,1191.65,1197.48,1191.65,1193.88,2661.0,1191.65,1197.48,1191.65,1193.88,2661.0
2021-11-30 13:20:00,1193.04,1195.72,1188.56,1192.11,4038.0,1193.04,1195.72,1188.56,1192.11,4038.0
2021-11-30 13:30:00,1191.83,1201.15,1191.3,1193.39,14939.0,1191.83,1201.15,1191.3,1193.39,14939.0
2021-11-30 13:40:00,1191.71,1193.24,1189.89,1190.57,2450.0,1191.71,1193.24,1189.89,1190.57,2450.0
2021-11-30 13:50:00,1191.25,1193.65,1188.62,1190.18,6700.0,1191.25,1193.65,1188.62,1190.18,6700.0
2021-11-30 14:00:00,1191.43,1196.42,1189.85,1195.47,4843.0,1191.43,1196.42,1189.85,1195.47,4843.0
2021-11-30 14:10:00,1194.51,1194.6,1188.42,1189.5,8962.0,1194.51,1194.6,1188.42,1189.5,8962.0
2021-11-30 14:20:00,1189.68,1190.2,1185.0,1189.55,7209.0,1189.68,1190.2,1185.0,1189.55,7209.0
2021-11-30 14:30:00,1190.19,1191.68,1186.89,1188.66,4014.0,1190.19,1191.68,1186.89,1188.66,4014.0
2021-11-30 14:40:00,1188.74,1190.63,1185.51,1186.02,3677.0,1188.74,1190.63,1185.51,1186.02,3677.0
2021-11-30 14:50:00,1186.99,1191.99,1186.49,1190.84,2943.0,1186.99,1191.99,1186.49,1190.84,2943.0
2021-11-30 15:00:00,1190.47,1192.35,1190.27,1191.2,3404.0,1190.47,1192.35,1190.27,1191.2,3404.0
2021-11-30 15:10:00,1190.64,1191.72,1188.62,1191.52,3724.0,1190.64,1191.72,1188.62,1191.52,3724.0
2021-11-30 15:20:00,1190.69,1190.69,1187.74,1188.72,8671.0,1190.69,1190.69,1187.74,1188.72,8671.0
2021-11-30 15:30:00,1189.5,1190.92,1188.05,1190.19,5361.0,1189.5,1190.92,1188.05,1190.19,5361.0
2021-11-30 15:40:00,1189.91,1190.58,1189.31,1190.01,9902.0,1189.91,1190.58,1189.31,1190.01,9902.0
2021-11-30 15:50:00,1190.0,1190.53,1185.64,1188.49,22154.0,1190.0,1190.53,1185.64,1188.49,22154.0
2021-12-01 09:30:00,1216.66,1216.66,1180.0,1180.0,29876.0,1216.66,1216.66,1180.0,1180.0,29876.0
2021-12-01 09:40:00,1179.64,1198.58,1178.39,1197.62,29086.0,1179.64,1198.58,1178.39,1197.62,29086.0
2021-12-01 09:50:00,1195.47,1199.76,1188.07,1188.5,8209.0,1195.47,1199.76,1188.07,1188.5,8209.0
2021-12-01 10:00:00,1190.5,1197.3,1189.59,1197.3,7587.0,1190.5,1197.3,1189.59,1197.3,7587.0
2021-12-01 10:10:00,1197.37,1200.0,1182.0,1185.23,14996.0,1197.37,1200.0,1182.0,1185.23,14996.0
2021-12-01 10:20:00,1182.66,1184.5,1175.0,1180.0,8619.0,1182.66,1184.5,1175.0,1180.0,8619.0
2021-12-01 10:30:00,1179.23,1180.18,1175.0,1175.0,6183.0,1179.23,1180.18,1175.0,1175.0,6183.0
2021-12-01 10:40:00,1175.93,1177.24,1170.09,1172.54,7707.0,1175.93,1177.24,1170.09,1172.54,7707.0
2021-12-01 10:50:00,1171.94,1173.49,1168.24,1173.31,8266.0,1171.94,1173.49,1168.24,1173.31,8266.0
2021-12-01 11:00:00,1173.96,1175.23,1171.3,1172.66,4258.0,1173.96,1175.23,1171.3,1172.66,4258.0
2021-12-01 11:10:00,1172.15,1177.9,1172.15,1174.56,6959.0,1172.15,1177.9,1172.15,1174.56,6959.0
2021-12-01 11:20:00,1172.01,1172.76,1170.01,1170.44,2915.0,1172.01,1172.76,1170.01,1170.44,2915.0
2021-12-01 11:30:00,1170.0,1170.0,1157.21,1159.36,9392.0,1170.0,1170.0,1157.21,1159.36,9392.0
2021-12-01 11:40:00,1160.5,1160.95,1151.49,1153.96,6740.0,1160.5,1160.95,1151.49,1153.96,6740.0
2021-12-01 11:50:00,1153.78,1155.5,1146.29,1150.26,18423.0,1153.78,1155.5,1146.29,1150.26,18423.0
2021-12-01 12:00:00,1150.53,1153.8,1143.93,1147.1,5289.0,1150.53,1153.8,1143.93,1147.1,5289.0
2021-12-01 12:10:00,1147.0,1152.53,1147.0,1151.55,5495.0,1147.0,1152.53,1147.0,1151.55,5495.0
2021-12-01 12:20:00,1151.05,1152.11,1147.01,1147.96,10183.0,1151.05,1152.11,1147.01,1147.96,10183.0
2021-12-01 12:30:00,1148.0,1152.88,1146.2,1151.5,7713.0,1148.0,1152.88,1146.2,1151.5,7713.0
2021-12-01 12:40:00,1152.74,1152.74,1141.08,1141.44,9960.0,1152.74,1152.74,1141.08,1141.44,9960.0
2021-12-01 12:50:00,1141.36,1144.59,1133.11,1133.11,9606.0,1141.36,1144.59,1133.11,1133.11,9606.0
2021-12-01 13:00:00,1134.82,1135.32,1127.31,1128.27,17840.0,1134.82,1135.32,1127.31,1128.27,17840.0
2021-12-01 13:10:00,1127.89,1127.9,1121.14,1122.23,18521.0,1127.89,1127.9,1121.14,1122.23,18521.0
2021-12-01 13:20:00,1123.59,1141.1,1121.52,1140.59,14360.0,1123.59,1141.1,1121.52,1140.59,14360.0
2021-12-01 13:30:00,1140.3,1140.3,1134.1,1137.76,5477.0,1140.3,1140.3,1134.1,1137.76,5477.0
2021-12-01 13:40:00,1139.0,1140.36,1128.82,1129.51,5633.0,1139.0,1140.36,1128.82,1129.51,5633.0
2021-12-01 13:50:00,1130.0,1132.97,1127.45,1131.37,22786.0,1130.0,1132.97,1127.45,1131.37,22786.0
2021-12-01 14:00:00,1130.56,1135.5,1130.0,1133.09,49111.0,1130.56,1135.5,1130.0,1133.09,49111.0
2021-12-01 14:10:00,1132.74,1132.82,1121.94,1124.38,7996.0,1132.74,1132.82,1121.94,1124.38,7996.0
2021-12-01 14:20:00,1123.96,1133.15,1123.96,1131.89,8004.0,1123.96,1133.15,1123.96,1131.89,8004.0
2021-12-01 14:30:00,1132.5,1141.82,1132.5,1141.06,7592.0,1132.5,1141.82,1132.5,1141.06,7592.0
2021-12-01 14:40:00,1140.67,1140.67,1133.75,1136.02,8768.0,1140.67,1140.67,1133.75,1136.02,8768.0
2021-12-01 14:50:00,1137.17,1138.28,1125.2,1126.52,10036.0,1137.17,1138.28,1125.2,1126.52,10036.0
2021-12-01 15:00:00,1126.61,1126.81,1118.0,1119.03,7592.0,1126.61,1126.81,1118.0,1119.03,7592.0
2021-12-01 15:10:00,1118.92,1124.15,1115.42,1117.58,8454.0,1118.92,1124.15,1115.42,1117.58,8454.0
2021-12-01 15:20:00,1117.99,1118.44,1112.69,1116.33,23652.0,1117.99,1118.44,1112.69,1116.33,23652.0
2021-12-01 15:30:00,1114.78,1120.34,1113.38,1120.34,10045.0,1114.78,1120.34,1113.38,1120.34,10045.0
2021-12-01 15:40:00,1122.81,1127.0,1119.71,1119.71,7439.0,1122.81,1127.0,1119.71,1119.71,7439.0
2021-12-01 15:50:00,1117.9,1119.44,1104.04,1105.0,30776.0,1117.9,1119.44,1104.04,1105.0,30776.0
2021-12-02 09:30:00,1110.01,1127.06,1110.0,1127.06,60115.0,1110.01,1127.06,1110.0,1127.06,60115.0
2021-12-02 09:40:00,1127.51,1134.03,1123.25,1128.61,12961.0,1127.51,1134.03,1123.25,1128.61,12961.0
2021-12-02 09:50:00,1130.31,1136.63,1122.13,1135.74,13432.0,1130.31,1136.63,1122.13,1135.74,13432.0
2021-12-02 10:00:00,1132.69,1140.0,1122.48,1122.5,21098.0,1132.69,1140.0,1122.48,1122.5,21098.0
2021-12-02 10:10:00,1123.52,1127.22,1119.65,1123.11,14843.0,1123.52,1127.22,1119.65,1123.11,14843.0
2021-12-02 10:20:00,1121.71,1126.33,1118.04,1121.78,16217.0,1121.71,1126.33,1118.04,1121.78,16217.0
2021-12-02 10:30:00,1121.83,1122.99,1097.66,1097.96,17025.0,1121.83,1122.99,1097.66,1097.96,17025.0
2021-12-02 10:40:00,1098.26,1102.4,1090.12,1099.41,22647.0,1098.26,1102.4,1090.12,1099.41,22647.0
2021-12-02 10:50:00,1100.51,1108.99,1094.52,1106.22,10190.0,1100.51,1108.99,1094.52,1106.22,10190.0
2021-12-02 11:00:00,1106.06,1112.82,1100.47,1110.0,13399.0,1106.06,1112.82,1100.47,1110.0,13399.0
2021-12-02 11:10:00,1110.64,1121.66,1106.01,1117.68,20635.0,1110.64,1121.66,1106.01,1117.68,20635.0
2021-12-02 11:20:00,1119.55,1121.0,1112.41,1118.59,16022.0,1119.55,1121.0,1112.41,1118.59,16022.0
2021-12-02 11:30:00,1117.1,1120.65,1109.13,1114.8,8404.0,1117.1,1120.65,1109.13,1114.8,8404.0
2021-12-02 11:40:00,1118.42,1120.0,1110.0,1116.07,12765.0,1118.42,1120.0,1110.0,1116.07,12765.0
2021-12-02 11:50:00,1117.65,1117.65,1109.38,1112.56,6025.0,1117.65,1117.65,1109.38,1112.56,6025.0
2021-12-02 12:00:00,1113.99,1117.8,1110.4,1117.8,6502.0,1113.99,1117.8,1110.4,1117.8,6502.0
2021-12-02 12:10:00,1118.38,1118.53,1111.48,1111.66,39278.0,1118.38,1118.53,1111.48,1111.66,39278.0
2021-12-02 12:20:00,1111.66,1115.09,1110.6,1112.44,6457.0,1111.66,1115.09,1110.6,1112.44,6457.0
2021-12-02 12:30:00,1113.34,1114.65,1107.58,1109.72,4431.0,1113.34,1114.65,1107.58,1109.72,4431.0
2021-12-02 12:40:00,1114.39,1115.61,1107.32,1109.94,64716.0,1114.39,1115.61,1107.32,1109.94,64716.0
2021-12-02 12:50:00,1108.42,1108.42,1102.33,1105.98,6994.0,1108.42,1108.42,1102.33,1105.98,6994.0
2021-12-02 13:00:00,1104.34,1111.23,1099.06,1110.67,75771.0,1104.34,1111.23,1099.06,1110.67,75771.0
2021-12-02 13:10:00,1108.72,1110.58,1098.94,1101.1,56704.0,1108.72,1110.58,1098.94,1101.1,56704.0
2021-12-02 13:20:00,1100.34,1105.34,1099.92,1100.77,2637.0,1100.34,1105.34,1099.92,1100.77,2637.0
2021-12-02 13:30:00,1102.22,1106.04,1098.37,1106.04,3964.0,1102.22,1106.04,1098.37,1106.04,3964.0
2021-12-02 13:40:00,1107.48,1107.79,1104.07,1105.64,49378.0,1107.48,1107.79,1104.07,1105.64,49378.0
2021-12-02 13:50:00,1105.5,1111.13,1105.43,1110.28,7514.0,1105.5,1111.13,1105.43,1110.28,7514.0
2021-12-02 14:00:00,1110.33,1111.11,1108.44,1109.0,17576.0,1110.33,1111.11,1108.44,1109.0,17576.0
2021-12-02 14:10:00,1110.01,1113.5,1107.5,1111.72,13812.0,1110.01,1113.5,1107.5,1111.72,13812.0
2021-12-02 14:20:00,1111.4,1120.65,1110.02,1120.13,12761.0,1111.4,1120.65,1110.02,1120.13,12761.0
2021-12-02 14:30:00,1119.31,1122.09,1117.84,1119.68,35675.0,1119.31,1122.09,1117.84,1119.68,35675.0
2021-12-02 14:40:00,1119.23,1120.73,1117.79,1119.55,3900.0,1119.23,1120.73,1117.79,1119.55,3900.0
2021-12-02 14:50:00,1120.07,1122.58,1114.71,1121.27,8360.0,1120.07,1122.58,1114.71,1121.27,8360.0
2021-12-02 15:00:00,1123.75,1127.13,1120.29,1123.02,11089.0,1123.75,1127.13,1120.29,1123.02,11089.0
2021-12-02 15:10:00,1123.68,1124.18,1120.0,1121.08,71852.0,1123.68,1124.18,1120.0,1121.08,71852.0
2021-12-02 15:20:00,1121.76,1122.9,1120.5,1121.23,7233.0,1121.76,1122.9,1120.5,1121.23,7233.0
2021-12-02 15:30:00,1122.15,1131.7,1122.04,1131.0,12825.0,1122.15,1131.7,1122.04,1131.0,12825.0
2021-12-02 15:40:00,1129.9,1134.61,1128.56,1132.86,32793.0,1129.9,1134.61,1128.56,1132.86,32793.0
2021-12-02 15:50:00,1132.62,1134.35,1126.61,1128.3,59197.0,1132.62,1134.35,1126.61,1128.3,59197.0
2021-12-03 09:30:00,1138.14,1138.14,1108.25,1108.25,42253.0,1138.14,1138.14,1108.25,1108.25,42253.0
2021-12-03 09:40:00,1108.25,1109.22,1096.44,1099.63,17920.0,1108.25,1109.22,1096.44,1099.63,17920.0
2021-12-03 09:50:00,1098.31,1098.31,1079.58,1093.93,22726.0,1098.31,1098.31,1079.58,1093.93,22726.0
2021-12-03 10:00:00,1097.99,1100.0,1081.36,1084.19,22955.0,1097.99,1100.0,1081.36,1084.19,22955.0
2021-12-03 10:10:00,1083.98,1099.44,1083.35,1093.83,14296.0,1083.98,1099.44,1083.35,1093.83,14296.0
2021-12-03 10:20:00,1093.61,1096.98,1090.0,1092.02,11109.0,1093.61,1096.98,1090.0,1092.02,11109.0
2021-12-03 10:30:00,1090.57,1091.79,1081.53,1087.54,27256.0,1090.57,1091.79,1081.53,1087.54,27256.0
2021-12-03 10:40:00,1087.95,1091.44,1081.0,1083.27,12577.0,1087.95,1091.44,1081.0,1083.27,12577.0
2021-12-03 10:50:00,1083.28,1087.16,1080.69,1081.0,9998.0,1083.28,1087.16,1080.69,1081.0,9998.0
2021-12-03 11:00:00,1082.43,1085.26,1073.45,1077.43,14524.0,1082.43,1085.26,1073.45,1077.43,14524.0
2021-12-03 11:10:00,1077.05,1081.73,1067.0,1070.0,29682.0,1077.05,1081.73,1067.0,1070.0,29682.0
2021-12-03 11:20:00,1070.53,1075.0,1068.61,1069.17,7945.0,1070.53,1075.0,1068.61,1069.17,7945.0
2021-12-03 11:30:00,1069.8,1072.49,1065.8,1070.04,17763.0,1069.8,1072.49,1065.8,1070.04,17763.0
2021-12-03 11:40:00,1068.0,1070.53,1066.22,1066.23,7154.0,1068.0,1070.53,1066.22,1066.23,7154.0
2021-12-03 11:50:00,1066.02,1071.21,1062.76,1063.06,7347.0,1066.02,1071.21,1062.76,1063.06,7347.0
2021-12-03 12:00:00,1064.18,1064.18,1055.4,1060.13,15540.0,1064.18,1064.18,1055.4,1060.13,15540.0
2021-12-03 12:10:00,1059.15,1062.63,1059.12,1061.03,8624.0,1059.15,1062.63,1059.12,1061.03,8624.0
2021-12-03 12:20:00,1060.89,1062.65,1057.32,1057.32,34498.0,1060.89,1062.65,1057.32,1057.32,34498.0
2021-12-03 12:30:00,1056.01,1065.14,1052.9,1064.33,9000.0,1056.01,1065.14,1052.9,1064.33,9000.0
2021-12-03 12:40:00,1064.85,1066.29,1060.53,1061.29,4297.0,1064.85,1066.29,1060.53,1061.29,4297.0
2021-12-03 12:50:00,1060.76,1063.4,1058.0,1062.37,3026.0,1060.76,1063.4,1058.0,1062.37,3026.0
2021-12-03 13:00:00,1061.5,1062.17,1057.12,1061.25,22196.0,1061.5,1062.17,1057.12,1061.25,22196.0
2021-12-03 13:10:00,1058.65,1063.43,1058.02,1061.0,4564.0,1058.65,1063.43,1058.02,1061.0,4564.0
2021-12-03 13:20:00,1061.91,1062.87,1053.36,1055.08,19241.0,1061.91,1062.87,1053.36,1055.08,19241.0
2021-12-03 13:30:00,1055.08,1055.08,1040.84,1044.45,10605.0,1055.08,1055.08,1040.84,1044.45,10605.0
2021-12-03 13:40:00,1045.88,1052.3,1045.22,1052.3,9857.0,1045.88,1052.3,1045.22,1052.3,9857.0
2021-12-03 13:50:00,1052.86,1055.33,1052.25,1052.81,11884.0,1052.86,1055.33,1052.25,1052.81,11884.0
2021-12-03 14:00:00,1052.61,1058.93,1051.03,1057.52,12180.0,1052.61,1058.93,1051.03,1057.52,12180.0
2021-12-03 14:10:00,1056.26,1060.3,1054.88,1055.0,5531.0,1056.26,1060.3,1054.88,1055.0,5531.0
2021-12-03 14:20:00,1055.55,1061.12,1054.04,1058.58,32059.0,1055.55,1061.12,1054.04,1058.58,32059.0
2021-12-03 14:30:00,1058.72,1058.72,1046.95,1047.12,11749.0,1058.72,1058.72,1046.95,1047.12,11749.0
2021-12-03 14:40:00,1049.89,1054.56,1049.17,1050.0,12299.0,1049.89,1054.56,1049.17,1050.0,12299.0
2021-12-03 14:50:00,1050.0,1052.1,1047.71,1050.21,5294.0,1050.0,1052.1,1047.71,1050.21,5294.0
2021-12-03 15:00:00,1050.01,1050.01,1045.19,1046.3,10305.0,1050.01,1050.01,1045.19,1046.3,10305.0
2021-12-03 15:10:00,1047.65,1050.0,1046.8,1049.42,7411.0,1047.65,1050.0,1046.8,1049.42,7411.0
2021-12-03 15:20:00,1050.38,1051.87,1045.36,1045.37,12148.0,1050.38,1051.87,1045.36,1045.37,12148.0
2021-12-03 15:30:00,1044.38,1050.35,1044.38,1044.78,11491.0,1044.38,1050.35,1044.38,1044.78,11491.0
2021-12-03 15:40:00,1044.15,1045.65,1041.09,1045.09,17940.0,1044.15,1045.65,1041.09,1045.09,17940.0
2021-12-03 15:50:00,1044.0,1063.53,1044.0,1051.65,99486.0,1044.0,1063.53,1044.0,1051.65,99486.0
2021-12-06 09:30:00,1050.0,1053.0,1018.73,1027.5,47371.0,1050.0,1053.0,1018.73,1027.5,47371.0
2021-12-06 09:40:00,1027.02,1050.0,1023.17,1049.9,28835.0,1027.02,1050.0,1023.17,1049.9,28835.0
2021-12-06 09:50:00,1049.9,1072.57,1049.9,1060.09,38321.0,1049.9,1072.57,1049.9,1060.09,38321.0
2021-12-06 10:00:00,1061.49,1064.21,1046.13,1060.69,24914.0,1061.49,1064.21,1046.13,1060.69,24914.0
2021-12-06 10:10:00,1060.42,1077.0,1058.44,1076.01,56815.0,1060.42,1077.0,1058.44,1076.01,56815.0
2021-12-06 10:20:00,1075.02,1080.46,1068.62,1072.82,19784.0,1075.02,1080.46,1068.62,1072.82,19784.0
2021-12-06 10:30:00,1072.65,1076.79,1065.98,1066.08,62753.0,1072.65,1076.79,1065.98,1066.08,62753.0
2021-12-06 10:40:00,1066.21,1070.78,1060.02,1065.21,11742.0,1066.21,1070.78,1060.02,1065.21,11742.0
2021-12-06 10:50:00,1068.36,1070.27,1061.76,1069.41,4391.0,1068.36,1070.27,1061.76,1069.41,4391.0
2021-12-06 11:00:00,1069.64,1075.19,1065.42,1072.52,8475.0,1069.64,1075.19,1065.42,1072.52,8475.0
2021-12-06 11:10:00,1075.46,1076.72,1068.87,1074.75,8797.0,1075.46,1076.72,1068.87,1074.75,8797.0
2021-12-06 11:20:00,1072.3,1083.99,1071.87,1080.28,6121.0,1072.3,1083.99,1071.87,1080.28,6121.0
2021-12-06 11:30:00,1080.14,1089.99,1079.32,1087.82,12706.0,1080.14,1089.99,1079.32,1087.82,12706.0
2021-12-06 11:40:00,1086.39,1090.25,1083.75,1084.5,16054.0,1086.39,1090.25,1083.75,1084.5,16054.0
2021-12-06 11:50:00,1085.12,1086.49,1082.86,1086.42,6691.0,1085.12,1086.49,1082.86,1086.42,6691.0
2021-12-06 12:00:00,1087.41,1089.06,1084.72,1086.77,6190.0,1087.41,1089.06,1084.72,1086.77,6190.0
2021-12-06 12:10:00,1086.72,1090.47,1086.34,1086.88,6043.0,1086.72,1090.47,1086.34,1086.88,6043.0
2021-12-06 12:20:00,1087.9,1094.96,1086.73,1092.58,45225.0,1087.9,1094.96,1086.73,1092.58,45225.0
2021-12-06 12:30:00,1092.64,1094.69,1089.65,1090.1,66747.0,1092.64,1094.69,1089.65,1090.1,66747.0
2021-12-06 12:40:00,1091.98,1094.73,1086.37,1093.68,5445.0,1091.98,1094.73,1086.37,1093.68,5445.0
2021-12-06 12:50:00,1093.02,1098.08,1090.89,1095.66,7853.0,1093.02,1098.08,1090.89,1095.66,7853.0
2021-12-06 13:00:00,1096.28,1100.0,1095.67,1100.0,7611.0,1096.28,1100.0,1095.67,1100.0,7611.0
2021-12-06 13:10:00,1099.0,1100.34,1096.47,1098.75,4948.0,1099.0,1100.34,1096.47,1098.75,4948.0
2021-12-06 13:20:00,1098.75,1106.19,1096.81,1105.0,9683.0,1098.75,1106.19,1096.81,1105.0,9683.0
2021-12-06 13:30:00,1104.87,1110.43,1103.8,1110.43,12649.0,1104.87,1110.43,1103.8,1110.43,12649.0
2021-12-06 13:40:00,1110.48,1111.98,1106.16,1110.5,8270.0,1110.48,1111.98,1106.16,1110.5,8270.0
2021-12-06 13:50:00,1110.98,1112.49,1105.85,1105.85,10003.0,1110.98,1112.49,1105.85,1105.85,10003.0
2021-12-06 14:00:00,1106.95,1108.56,1104.48,1107.78,5480.0,1106.95,1108.56,1104.48,1107.78,5480.0
2021-12-06 14:10:00,1108.66,1116.84,1108.17,1113.58,9628.0,1108.66,1116.84,1108.17,1113.58,9628.0
2021-12-06 14:20:00,1111.25,1116.54,1108.68,1113.49,10962.0,1111.25,1116.54,1108.68,1113.49,10962.0
2021-12-06 14:30:00,1114.51,1115.85,1109.36,1109.36,9775.0,1114.51,1115.85,1109.36,1109.36,9775.0
2021-12-06 14:40:00,1110.22,1110.49,1102.9,1102.9,7846.0,1110.22,1110.49,1102.9,1102.9,7846.0
2021-12-06 14:50:00,1101.88,1103.08,1098.71,1100.22,4776.0,1101.88,1103.08,1098.71,1100.22,4776.0
2021-12-06 15:00:00,1101.27,1102.94,1098.34,1102.93,8324.0,1101.27,1102.94,1098.34,1102.93,8324.0
2021-12-06 15:10:00,1102.22,1106.63,1101.24,1106.05,5104.0,1102.22,1106.63,1101.24,1106.05,5104.0
2021-12-06 15:20:00,1105.25,1105.26,1101.75,1102.6,5674.0,1105.25,1105.26,1101.75,1102.6,5674.0
2021-12-06 15:30:00,1101.52,1111.48,1101.52,1111.45,31083.0,1101.52,1111.48,1101.52,1111.45,31083.0
2021-12-06 15:40:00,1111.0,1112.34,1106.9,1107.4,19637.0,1111.0,1112.34,1106.9,1107.4,19637.0
2021-12-06 15:50:00,1106.79,1116.46,1106.4,1111.47,71551.0,1106.79,1116.46,1106.4,1111.47,71551.0
2021-12-07 09:30:00,1160.0,1192.0,1160.0,1173.55,73402.0,1160.0,1192.0,1160.0,1173.55,73402.0
2021-12-07 09:40:00,1172.02,1180.0,1163.02,1172.43,38807.0,1172.02,1180.0,1163.02,1172.43,38807.0
2021-12-07 09:50:00,1172.63,1178.98,1163.21,1168.25,20344.0,1172.63,1178.98,1163.21,1168.25,20344.0
2021-12-07 10:00:00,1172.01,1178.06,1168.6,1177.4,11111.0,1172.01,1178.06,1168.6,1177.4,11111.0
2021-12-07 10:10:00,1178.26,1179.15,1166.01,1167.42,11609.0,1178.26,1179.15,1166.01,1167.42,11609.0
2021-12-07 10:20:00,1169.33,1172.59,1166.14,1169.1,28464.0,1169.33,1172.59,1166.14,1169.1,28464.0
2021-12-07 10:30:00,1169.5,1171.66,1165.86,1170.46,6530.0,1169.5,1171.66,1165.86,1170.46,6530.0
2021-12-07 10:40:00,1171.26,1183.1,1171.26,1182.07,11178.0,1171.26,1183.1,1171.26,1182.07,11178.0
2021-12-07 10:50:00,1181.12,1183.8,1177.01,1180.15,11628.0,1181.12,1183.8,1177.01,1180.15,11628.0
2021-12-07 11:00:00,1181.84,1188.05,1181.84,1185.0,7142.0,1181.84,1188.05,1181.84,1185.0,7142.0
2021-12-07 11:10:00,1183.93,1188.1,1175.77,1180.07,10955.0,1183.93,1188.1,1175.77,1180.07,10955.0
2021-12-07 11:20:00,1180.29,1183.47,1177.4,1180.27,7475.0,1180.29,1183.47,1177.4,1180.27,7475.0
2021-12-07 11:30:00,1180.52,1185.62,1179.17,1183.67,15142.0,1180.52,1185.62,1179.17,1183.67,15142.0
2021-12-07 11:40:00,1182.17,1186.19,1176.55,1177.18,13979.0,1182.17,1186.19,1176.55,1177.18,13979.0
2021-12-07 11:50:00,1177.13,1177.14,1172.82,1173.34,5233.0,1177.13,1177.14,1172.82,1173.34,5233.0
2021-12-07 12:00:00,1174.36,1177.5,1174.36,1176.99,4252.0,1174.36,1177.5,1174.36,1176.99,4252.0
2021-12-07 12:10:00,1178.3,1179.12,1174.94,1177.05,7114.0,1178.3,1179.12,1174.94,1177.05,7114.0
2021-12-07 12:20:00,1177.04,1177.81,1174.01,1177.03,5810.0,1177.04,1177.81,1174.01,1177.03,5810.0
2021-12-07 12:30:00,1177.59,1178.16,1175.59,1177.5,4328.0,1177.59,1178.16,1175.59,1177.5,4328.0
2021-12-07 12:40:00,1177.51,1178.38,1176.59,1176.6,3845.0,1177.51,1178.38,1176.59,1176.6,3845.0
2021-12-07 12:50:00,1176.02,1182.49,1176.02,1181.4,7722.0,1176.02,1182.49,1176.02,1181.4,7722.0
2021-12-07 13:00:00,1181.7,1186.88,1180.58,1185.19,11155.0,1181.7,1186.88,1180.58,1185.19,11155.0
2021-12-07 13:10:00,1185.18,1189.9,1184.62,1189.12,6857.0,1185.18,1189.9,1184.62,1189.12,6857.0
2021-12-07 13:20:00,1190.16,1193.72,1188.44,1192.17,10517.0,1190.16,1193.72,1188.44,1192.17,10517.0
2021-12-07 13:30:00,1192.5,1197.46,1192.22,1196.01,12519.0,1192.5,1197.46,1192.22,1196.01,12519.0
2021-12-07 13:40:00,1196.92,1197.94,1188.01,1188.68,6993.0,1196.92,1197.94,1188.01,1188.68,6993.0
2021-12-07 13:50:00,1188.59,1193.21,1188.5,1190.47,10292.0,1188.59,1193.21,1188.5,1190.47,10292.0
2021-12-07 14:00:00,1191.15,1191.54,1187.86,1190.0,7598.0,1191.15,1191.54,1187.86,1190.0,7598.0
2021-12-07 14:10:00,1188.92,1189.55,1182.91,1182.91,7107.0,1188.92,1189.55,1182.91,1182.91,7107.0
2021-12-07 14:20:00,1181.5,1191.22,1181.5,1188.48,11433.0,1181.5,1191.22,1181.5,1188.48,11433.0
2021-12-07 14:30:00,1188.68,1194.17,1188.0,1188.2,10129.0,1188.68,1194.17,1188.0,1188.2,10129.0
2021-12-07 14:40:00,1188.37,1191.56,1187.72,1190.0,7446.0,1188.37,1191.56,1187.72,1190.0,7446.0
2021-12-07 14:50:00,1189.45,1191.17,1188.06,1188.19,8874.0,1189.45,1191.17,1188.06,1188.19,8874.0
2021-12-07 15:00:00,1188.18,1189.92,1183.98,1188.51,11391.0,1188.18,1189.92,1183.98,1188.51,11391.0
2021-12-07 15:10:00,1188.38,1192.17,1186.32,1186.32,14978.0,1188.38,1192.17,1186.32,1186.32,14978.0
2021-12-07 15:20:00,1187.44,1187.55,1181.39,1183.56,7881.0,1187.44,1187.55,1181.39,1183.56,7881.0
2021-12-07 15:30:00,1183.22,1184.76,1174.69,1174.7,16540.0,1183.22,1184.76,1174.69,1174.7,16540.0
2021-12-07 15:40:00,1174.03,1175.23,1165.5,1166.85,49953.0,1174.03,1175.23,1165.5,1166.85,49953.0
2021-12-07 15:50:00,1167.08,1178.53,1165.68,1178.26,95341.0,1167.08,1178.53,1165.68,1178.26,95341.0
2021-12-08 09:30:00,1176.73,1190.26,1170.0,1176.62,83694.0,1176.73,1190.26,1170.0,1176.62,83694.0
2021-12-08 09:40:00,1177.84,1191.57,1174.91,1185.93,43618.0,1177.84,1191.57,1174.91,1185.93,43618.0
2021-12-08 09:50:00,1184.9,1188.56,1180.0,1186.01,20258.0,1184.9,1188.56,1180.0,1186.01,20258.0
2021-12-08 10:00:00,1186.76,1190.71,1181.06,1188.1,17132.0,1186.76,1190.71,1181.06,1188.1,17132.0
2021-12-08 10:10:00,1189.1,1198.99,1188.95,1195.66,12222.0,1189.1,1198.99,1188.95,1195.66,12222.0
2021-12-08 10:20:00,1195.15,1199.85,1191.69,1191.69,29221.0,1195.15,1199.85,1191.69,1191.69,29221.0
2021-12-08 10:30:00,1192.96,1200.0,1190.82,1199.53,7735.0,1192.96,1200.0,1190.82,1199.53,7735.0
2021-12-08 10:40:00,1199.02,1201.0,1190.94,1194.19,19095.0,1199.02,1201.0,1190.94,1194.19,19095.0
2021-12-08 10:50:00,1194.18,1195.0,1191.4,1191.4,27346.0,1194.18,1195.0,1191.4,1191.4,27346.0
2021-12-08 11:00:00,1190.91,1190.92,1188.0,1188.37,5419.0,1190.91,1190.92,1188.0,1188.37,5419.0
2021-12-08 11:10:00,1188.62,1191.7,1187.5,1187.5,6904.0,1188.62,1191.7,1187.5,1187.5,6904.0
2021-12-08 11:20:00,1185.02,1188.58,1181.13,1187.38,11549.0,1185.02,1188.58,1181.13,1187.38,11549.0
2021-12-08 11:30:00,1189.11,1195.09,1189.11,1193.89,12669.0,1189.11,1195.09,1189.11,1193.89,12669.0
2021-12-08 11:40:00,1193.9,1195.0,1191.96,1194.94,15369.0,1193.9,1195.0,1191.96,1194.94,15369.0
2021-12-08 11:50:00,1195.0,1195.87,1191.34,1194.0,15230.0,1195.0,1195.87,1191.34,1194.0,15230.0
2021-12-08 12:00:00,1194.29,1197.64,1194.0,1197.21,14765.0,1194.29,1197.64,1194.0,1197.21,14765.0
2021-12-08 12:10:00,1197.77,1200.05,1197.6,1199.96,2779.0,1197.77,1200.05,1197.6,1199.96,2779.0
2021-12-08 12:20:00,1199.53,1202.48,1198.1,1202.48,54716.0,1199.53,1202.48,1198.1,1202.48,54716.0
2021-12-08 12:30:00,1203.34,1206.63,1202.04,1205.4,14214.0,1203.34,1206.63,1202.04,1205.4,14214.0
2021-12-08 12:40:00,1205.76,1209.02,1205.14,1205.15,51917.0,1205.76,1209.02,1205.14,1205.15,51917.0
2021-12-08 12:50:00,1204.74,1211.65,1204.74,1209.13,28140.0,1204.74,1211.65,1204.74,1209.13,28140.0
2021-12-08 13:00:00,1209.16,1209.16,1204.7,1206.98,6598.0,1209.16,1209.16,1204.7,1206.98,6598.0
2021-12-08 13:10:00,1206.05,1208.78,1204.66,1206.75,5046.0,1206.05,1208.78,1204.66,1206.75,5046.0
2021-12-08 13:20:00,1207.71,1207.73,1203.89,1204.09,7978.0,1207.71,1207.73,1203.89,1204.09,7978.0
2021-12-08 13:30:00,1205.46,1206.41,1203.17,1206.15,15502.0,1205.46,1206.41,1203.17,1206.15,15502.0
2021-12-08 13:40:00,1207.72,1208.79,1206.1,1207.57,6858.0,1207.72,1208.79,1206.1,1207.57,6858.0
2021-12-08 13:50:00,1207.57,1208.51,1201.0,1202.5,22192.0,1207.57,1208.51,1201.0,1202.5,22192.0
2021-12-08 14:00:00,1202.83,1204.57,1199.06,1199.65,14370.0,1202.83,1204.57,1199.06,1199.65,14370.0
2021-12-08 14:10:00,1199.31,1201.08,1198.0,1199.96,14224.0,1199.31,1201.08,1198.0,1199.96,14224.0
2021-12-08 14:20:00,1199.95,1200.43,1196.77,1199.67,16527.0,1199.95,1200.43,1196.77,1199.67,16527.0
2021-12-08 14:30:00,1198.83,1199.67,1195.61,1197.92,10319.0,1198.83,1199.67,1195.61,1197.92,10319.0
2021-12-08 14:40:00,1197.95,1198.71,1195.42,1197.41,11342.0,1197.95,1198.71,1195.42,1197.41,11342.0
2021-12-08 14:50:00,1198.35,1203.48,1198.02,1202.0,15286.0,1198.35,1203.48,1198.02,1202.0,15286.0
2021-12-08 15:00:00,1202.05,1204.31,1200.21,1202.98,20636.0,1202.05,1204.31,1200.21,1202.98,20636.0
2021-12-08 15:10:00,1202.98,1204.39,1201.55,1201.94,9506.0,1202.98,1204.39,1201.55,1201.94,9506.0
2021-12-08 15:20:00,1202.11,1204.32,1200.71,1203.6,13038.0,1202.11,1204.32,1200.71,1203.6,13038.0
2021-12-08 15:30:00,1203.6,1205.83,1203.59,1204.12,10184.0,1203.6,1205.83,1203.59,1204.12,10184.0
2021-12-08 15:40:00,1204.46,1206.53,1202.68,1204.91,14821.0,1204.46,1206.53,1202.68,1204.91,14821.0
2021-12-08 15:50:00,1205.03,1210.4,1204.3,1210.4,42288.0,1205.03,1210.4,1204.3,1210.4,42288.0
2021-12-09 09:30:00,1202.06,1221.19,1202.0,1215.87,33388.0,1202.06,1221.19,1202.0,1215.87,33388.0
2021-12-09 09:40:00,1217.99,1219.03,1202.0,1203.21,15028.0,1217.99,1219.03,1202.0,1203.21,15028.0
2021-12-09 09:50:00,1201.74,1203.88,1191.8,1203.88,16787.0,1201.74,1203.88,1191.8,1203.88,16787.0
2021-12-09 10:00:00,1200.42,1211.05,1199.37,1203.22,7707.0,1200.42,1211.05,1199.37,1203.22,7707.0
2021-12-09 10:10:00,1201.21,1203.71,1193.71,1194.32,4654.0,1201.21,1203.71,1193.71,1194.32,4654.0
2021-12-09 10:20:00,1197.12,1202.23,1194.41,1194.41,7221.0,1197.12,1202.23,1194.41,1194.41,7221.0
2021-12-09 10:30:00,1197.58,1197.58,1188.3,1188.31,7501.0,1197.58,1197.58,1188.3,1188.31,7501.0
2021-12-09 10:40:00,1188.17,1193.01,1180.45,1185.66,10168.0,1188.17,1193.01,1180.45,1185.66,10168.0
2021-12-09 10:50:00,1186.54,1190.2,1182.45,1189.18,3699.0,1186.54,1190.2,1182.45,1189.18,3699.0
2021-12-09 11:00:00,1189.51,1197.75,1187.51,1197.75,5729.0,1189.51,1197.75,1187.51,1197.75,5729.0
2021-12-09 11:10:00,1196.57,1199.14,1189.12,1191.2,3080.0,1196.57,1199.14,1189.12,1191.2,3080.0
2021-12-09 11:20:00,1191.55,1195.6,1191.54,1195.1,4799.0,1191.55,1195.6,1191.54,1195.1,4799.0
2021-12-09 11:30:00,1195.85,1196.16,1187.71,1187.71,10145.0,1195.85,1196.16,1187.71,1187.71,10145.0
2021-12-09 11:40:00,1187.03,1191.52,1186.11,1189.18,1747.0,1187.03,1191.52,1186.11,1189.18,1747.0
2021-12-09 11:50:00,1188.86,1190.38,1187.13,1189.13,2820.0,1188.86,1190.38,1187.13,1189.13,2820.0
2021-12-09 12:00:00,1189.39,1194.45,1189.1,1190.4,4018.0,1189.39,1194.45,1189.1,1190.4,4018.0
2021-12-09 12:10:00,1188.08,1190.91,1187.51,1189.1,3577.0,1188.08,1190.91,1187.51,1189.1,3577.0
2021-12-09 12:20:00,1189.21,1194.33,1189.21,1192.57,2704.0,1189.21,1194.33,1189.21,1192.57,2704.0
2021-12-09 12:30:00,1191.31,1192.18,1189.06,1192.18,2804.0,1191.31,1192.18,1189.06,1192.18,2804.0
2021-12-09 12:40:00,1191.77,1196.37,1191.18,1194.9,3518.0,1191.77,1196.37,1191.18,1194.9,3518.0
2021-12-09 12:50:00,1194.73,1194.73,1187.09,1188.95,4802.0,1194.73,1194.73,1187.09,1188.95,4802.0
2021-12-09 13:00:00,1187.88,1188.54,1181.91,1181.91,3347.0,1187.88,1188.54,1181.91,1181.91,3347.0
2021-12-09 13:10:00,1181.82,1183.34,1179.32,1180.44,4603.0,1181.82,1183.34,1179.32,1180.44,4603.0
2021-12-09 13:20:00,1180.41,1180.42,1176.53,1176.54,3395.0,1180.41,1180.42,1176.53,1176.54,3395.0
2021-12-09 13:30:00,1175.8,1175.8,1170.0,1170.0,6885.0,1175.8,1175.8,1170.0,1170.0,6885.0
2021-12-09 13:40:00,1167.03,1167.26,1157.87,1160.5,8265.0,1167.03,1167.26,1157.87,1160.5,8265.0
2021-12-09 13:50:00,1160.01,1167.25,1160.01,1164.2,5465.0,1160.01,1167.25,1160.01,1164.2,5465.0
2021-12-09 14:00:00,1162.93,1164.18,1158.25,1160.35,6632.0,1162.93,1164.18,1158.25,1160.35,6632.0
2021-12-09 14:10:00,1160.41,1161.2,1151.19,1151.19,11715.0,1160.41,1161.2,1151.19,1151.19,11715.0
2021-12-09 14:20:00,1151.71,1154.5,1145.01,1147.31,16132.0,1151.71,1154.5,1145.01,1147.31,16132.0
2021-12-09 14:30:00,1147.14,1150.86,1143.71,1149.15,15062.0,1147.14,1150.86,1143.71,1149.15,15062.0
2021-12-09 14:40:00,1149.5,1150.45,1142.42,1144.86,16685.0,1149.5,1150.45,1142.42,1144.86,16685.0
2021-12-09 14:50:00,1145.54,1147.46,1143.94,1145.44,6984.0,1145.54,1147.46,1143.94,1145.44,6984.0
2021-12-09 15:00:00,1142.97,1146.45,1137.81,1137.81,9441.0,1142.97,1146.45,1137.81,1137.81,9441.0
2021-12-09 15:10:00,1138.74,1140.0,1135.35,1140.0,9864.0,1138.74,1140.0,1135.35,1140.0,9864.0
2021-12-09 15:20:00,1138.88,1139.44,1132.83,1134.14,7357.0,1138.88,1139.44,1132.83,1134.14,7357.0
2021-12-09 15:30:00,1135.0,1136.74,1133.32,1135.47,15322.0,1135.0,1136.74,1133.32,1135.47,15322.0
2021-12-09 15:40:00,1135.48,1139.53,1132.98,1139.29,33622.0,1135.48,1139.53,1132.98,1139.29,33622.0
2021-12-09 15:50:00,1138.57,1139.69,1131.04,1131.9,46762.0,1138.57,1139.69,1131.04,1131.9,46762.0
2021-12-10 09:30:00,1150.01,1178.64,1140.4,1177.85,51968.0,1150.01,1178.64,1140.4,1177.85,51968.0
2021-12-10 09:40:00,1179.26,1184.99,1145.75,1149.66,72327.0,1179.26,1184.99,1145.75,1149.66,72327.0
2021-12-10 09:50:00,1149.63,1155.76,1143.18,1152.59,11916.0,1149.63,1155.76,1143.18,1152.59,11916.0
2021-12-10 10:00:00,1152.76,1156.62,1145.03,1146.9,8868.0,1152.76,1156.62,1145.03,1146.9,8868.0
2021-12-10 10:10:00,1145.07,1154.02,1142.3,1148.0,10849.0,1145.07,1154.02,1142.3,1148.0,10849.0
2021-12-10 10:20:00,1149.17,1149.17,1137.81,1140.41,4245.0,1149.17,1149.17,1137.81,1140.41,4245.0
2021-12-10 10:30:00,1136.73,1136.86,1132.04,1134.75,4156.0,1136.73,1136.86,1132.04,1134.75,4156.0
2021-12-10 10:40:00,1133.31,1133.7,1126.92,1132.75,13728.0,1133.31,1133.7,1126.92,1132.75,13728.0
2021-12-10 10:50:00,1134.4,1142.1,1134.39,1139.94,4270.0,1134.4,1142.1,1134.39,1139.94,4270.0
2021-12-10 11:00:00,1138.63,1139.13,1137.07,1139.01,2544.0,1138.63,1139.13,1137.07,1139.01,2544.0
2021-12-10 11:10:00,1138.2,1139.04,1135.03,1139.04,3932.0,1138.2,1139.04,1135.03,1139.04,3932.0
2021-12-10 11:20:00,1139.49,1147.0,1138.94,1146.03,2652.0,1139.49,1147.0,1138.94,1146.03,2652.0
2021-12-10 11:30:00,1144.71,1144.71,1136.96,1139.61,4936.0,1144.71,1144.71,1136.96,1139.61,4936.0
2021-12-10 11:40:00,1141.14,1147.72,1139.66,1147.72,2128.0,1141.14,1147.72,1139.66,1147.72,2128.0
2021-12-10 11:50:00,1146.6,1146.66,1142.01,1146.31,2567.0,1146.6,1146.66,1142.01,1146.31,2567.0
2021-12-10 12:00:00,1147.06,1147.06,1142.73,1147.04,3279.0,1147.06,1147.06,1142.73,1147.04,3279.0
2021-12-10 12:10:00,1146.31,1150.36,1144.6,1145.03,4950.0,1146.31,1150.36,1144.6,1145.03,4950.0
2021-12-10 12:20:00,1145.07,1148.39,1145.07,1148.33,1300.0,1145.07,1148.39,1145.07,1148.33,1300.0
2021-12-10 12:30:00,1147.43,1148.28,1143.64,1144.77,3400.0,1147.43,1148.28,1143.64,1144.77,3400.0
2021-12-10 12:40:00,1144.78,1150.48,1144.69,1150.48,3410.0,1144.78,1150.48,1144.69,1150.48,3410.0
2021-12-10 12:50:00,1150.26,1151.18,1149.27,1149.27,3400.0,1150.26,1151.18,1149.27,1149.27,3400.0
2021-12-10 13:00:00,1152.74,1154.47,1148.99,1152.65,7539.0,1152.74,1154.47,1148.99,1152.65,7539.0
2021-12-10 13:10:00,1153.87,1156.29,1152.07,1152.07,3328.0,1153.87,1156.29,1152.07,1152.07,3328.0
2021-12-10 13:20:00,1151.31,1157.17,1150.91,1157.17,5872.0,1151.31,1157.17,1150.91,1157.17,5872.0
2021-12-10 13:30:00,1155.75,1156.1,1146.99,1147.69,2212.0,1155.75,1156.1,1146.99,1147.69,2212.0
2021-12-10 13:40:00,1148.68,1149.18,1144.13,1145.95,4246.0,1148.68,1149.18,1144.13,1145.95,4246.0
2021-12-10 13:50:00,1144.18,1149.5,1144.18,1146.6,6959.0,1144.18,1149.5,1144.18,1146.6,6959.0
2021-12-10 14:00:00,1146.03,1148.4,1146.0,1147.34,3506.0,1146.03,1148.4,1146.0,1147.34,3506.0
2021-12-10 14:10:00,1147.84,1147.84,1145.09,1146.86,2257.0,1147.84,1147.84,1145.09,1146.86,2257.0
2021-12-10 14:20:00,1145.44,1146.64,1142.66,1143.88,1734.0,1145.44,1146.64,1142.66,1143.88,1734.0
2021-12-10 14:30:00,1144.19,1145.19,1141.94,1145.19,3692.0,1144.19,1145.19,1141.94,1145.19,3692.0
2021-12-10 14:40:00,1145.9,1146.86,1143.55,1145.88,4437.0,1145.9,1146.86,1143.55,1145.88,4437.0
2021-12-10 14:50:00,1145.38,1145.38,1141.81,1142.26,1674.0,1145.38,1145.38,1141.81,1142.26,1674.0
2021-12-10 15:00:00,1143.1,1143.55,1140.45,1141.24,5455.0,1143.1,1143.55,1140.45,1141.24,5455.0
2021-12-10 15:10:00,1140.11,1143.97,1140.11,1142.0,3245.0,1140.11,1143.97,1140.11,1142.0,3245.0
2021-12-10 15:20:00,1142.51,1142.51,1137.55,1137.71,3613.0,1142.51,1142.51,1137.55,1137.71,3613.0
2021-12-10 15:30:00,1138.16,1143.02,1136.28,1143.02,7253.0,1138.16,1143.02,1136.28,1143.02,7253.0
2021-12-10 15:40:00,1144.02,1148.79,1139.77,1146.46,18087.0,1144.02,1148.79,1139.77,1146.46,18087.0
2021-12-10 15:50:00,1147.56,1149.26,1143.25,1144.5,35846.0,1147.56,1149.26,1143.25,1144.5,35846.0
2021-12-13 09:30:00,1141.96,1142.74,1129.95,1131.07,9702.0,1141.96,1142.74,1129.95,1131.07,9702.0
2021-12-13 09:40:00,1131.82,1148.89,1131.82,1147.51,2720.0,1131.82,1148.89,1131.82,1147.51,2720.0
2021-12-13 09:50:00,1142.01,1165.0,1140.17,1157.92,13795.0,1142.01,1165.0,1140.17,1157.92,13795.0
2021-12-13 10:00:00,1157.95,1167.27,1156.52,1159.77,6617.0,1157.95,1167.27,1156.52,1159.77,6617.0
2021-12-13 10:10:00,1159.62,1164.0,1151.72,1156.0,6920.0,1159.62,1164.0,1151.72,1156.0,6920.0
2021-12-13 10:20:00,1155.95,1155.95,1144.69,1149.09,5215.0,1155.95,1155.95,1144.69,1149.09,5215.0
2021-12-13 10:30:00,1146.12,1148.25,1139.22,1140.63,7700.0,1146.12,1148.25,1139.22,1140.63,7700.0
2021-12-13 10:40:00,1140.26,1149.93,1140.25,1145.71,3550.0,1140.26,1149.93,1140.25,1145.71,3550.0
2021-12-13 10:50:00,1145.5,1145.5,1137.37,1137.72,2319.0,1145.5,1145.5,1137.37,1137.72,2319.0
2021-12-13 11:00:00,1137.2,1141.09,1135.01,1140.02,3200.0,1137.2,1141.09,1135.01,1140.02,3200.0
2021-12-13 11:10:00,1141.48,1141.48,1135.28,1137.04,3819.0,1141.48,1141.48,1135.28,1137.04,3819.0
2021-12-13 11:20:00,1137.22,1140.17,1136.5,1139.35,2716.0,1137.22,1140.17,1136.5,1139.35,2716.0
2021-12-13 11:30:00,1140.0,1140.0,1135.85,1136.63,3503.0,1140.0,1140.0,1135.85,1136.63,3503.0
2021-12-13 11:40:00,1134.01,1135.72,1128.91,1131.32,2751.0,1134.01,1135.72,1128.91,1131.32,2751.0
2021-12-13 11:50:00,1130.04,1131.47,1125.02,1130.81,3302.0,1130.04,1131.47,1125.02,1130.81,3302.0
2021-12-13 12:00:00,1131.35,1136.6,1129.17,1136.6,8190.0,1131.35,1136.6,1129.17,1136.6,8190.0
2021-12-13 12:10:00,1141.34,1141.91,1135.03,1135.97,3286.0,1141.34,1141.91,1135.03,1135.97,3286.0
2021-12-13 12:20:00,1136.94,1139.97,1136.94,1138.8,1700.0,1136.94,1139.97,1136.94,1138.8,1700.0
2021-12-13 12:30:00,1140.94,1141.53,1138.36,1139.86,2000.0,1140.94,1141.53,1138.36,1139.86,2000.0
2021-12-13 12:40:00,1139.4,1143.72,1138.21,1138.21,3275.0,1139.4,1143.72,1138.21,1138.21,3275.0
2021-12-13 12:50:00,1137.52,1139.46,1135.01,1139.16,3293.0,1137.52,1139.46,1135.01,1139.16,3293.0
2021-12-13 13:00:00,1138.66,1142.3,1138.42,1138.42,2018.0,1138.66,1142.3,1138.42,1138.42,2018.0
2021-12-13 13:10:00,1139.18,1144.12,1139.18,1143.78,3711.0,1139.18,1144.12,1139.18,1143.78,3711.0
2021-12-13 13:20:00,1142.55,1145.13,1142.33,1143.89,3248.0,1142.55,1145.13,1142.33,1143.89,3248.0
2021-12-13 13:30:00,1142.97,1143.51,1141.22,1141.97,1759.0,1142.97,1143.51,1141.22,1141.97,1759.0
2021-12-13 13:40:00,1143.69,1150.03,1143.69,1147.97,4414.0,1143.69,1150.03,1143.69,1147.97,4414.0
2021-12-13 13:50:00,1148.39,1149.29,1146.63,1149.29,5000.0,1148.39,1149.29,1146.63,1149.29,5000.0
2021-12-13 14:00:00,1148.54,1148.58,1144.87,1147.1,2253.0,1148.54,1148.58,1144.87,1147.1,2253.0
2021-12-13 14:10:00,1148.6,1149.44,1145.9,1146.08,2060.0,1148.6,1149.44,1145.9,1146.08,2060.0
2021-12-13 14:20:00,1149.56,1152.44,1148.96,1151.85,3764.0,1149.56,1152.44,1148.96,1151.85,3764.0
2021-12-13 14:30:00,1153.24,1161.66,1151.7,1160.61,17851.0,1153.24,1161.66,1151.7,1160.61,17851.0
2021-12-13 14:40:00,1162.45,1163.71,1158.34,1160.87,5689.0,1162.45,1163.71,1158.34,1160.87,5689.0
2021-12-13 14:50:00,1160.42,1169.74,1160.42,1166.03,14605.0,1160.42,1169.74,1160.42,1166.03,14605.0
2021-12-13 15:00:00,1166.03,1171.24,1165.32,1169.4,8913.0,1166.03,1171.24,1165.32,1169.4,8913.0
2021-12-13 15:10:00,1169.45,1176.71,1169.45,1176.0,9910.0,1169.45,1176.71,1169.45,1176.0,9910.0
2021-12-13 15:20:00,1176.0,1181.54,1173.62,1180.08,13156.0,1176.0,1181.54,1173.62,1180.08,13156.0
2021-12-13 15:30:00,1180.17,1183.0,1178.0,1178.85,19370.0,1180.17,1183.0,1178.0,1178.85,19370.0
2021-12-13 15:40:00,1178.87,1180.05,1174.56,1178.98,24125.0,1178.87,1180.05,1174.56,1178.98,24125.0
2021-12-13 15:50:00,1178.6,1183.0,1178.56,1180.48,65685.0,1178.6,1183.0,1178.56,1180.48,65685.0
2021-12-14 09:30:00,1157.46,1171.98,1150.0,1171.98,16953.0,1157.46,1171.98,1150.0,1171.98,16953.0
2021-12-14 09:40:00,1173.4,1176.0,1167.08,1173.86,8792.0,1173.4,1176.0,1167.08,1173.86,8792.0
2021-12-14 09:50:00,1173.86,1184.38,1163.7,1179.99,5711.0,1173.86,1184.38,1163.7,1179.99,5711.0
2021-12-14 10:00:00,1183.43,1183.43,1173.42,1182.69,3921.0,1183.43,1183.43,1173.42,1182.69,3921.0
2021-12-14 10:10:00,1178.28,1181.0,1174.11,1175.9,5773.0,1178.28,1181.0,1174.11,1175.9,5773.0
2021-12-14 10:20:00,1178.94,1180.54,1177.6,1178.01,1314.0,1178.94,1180.54,1177.6,1178.01,1314.0
2021-12-14 10:30:00,1174.96,1180.65,1174.65,1178.94,4122.0,1174.96,1180.65,1174.65,1178.94,4122.0
2021-12-14 10:40:00,1177.25,1180.0,1174.56,1176.55,4148.0,1177.25,1180.0,1174.56,1176.55,4148.0
2021-12-14 10:50:00,1176.83,1180.95,1172.81,1174.44,13004.0,1176.83,1180.95,1172.81,1174.44,13004.0
2021-12-14 11:00:00,1174.38,1174.77,1170.72,1172.99,8721.0,1174.38,1174.77,1170.72,1172.99,8721.0
2021-12-14 11:10:00,1172.92,1173.25,1167.7,1168.42,13641.0,1172.92,1173.25,1167.7,1168.42,13641.0
2021-12-14 11:20:00,1168.03,1175.1,1168.02,1172.28,3728.0,1168.03,1175.1,1168.02,1172.28,3728.0
2021-12-14 11:30:00,1173.62,1175.01,1169.24,1169.24,4384.0,1173.62,1175.01,1169.24,1169.24,4384.0
2021-12-14 11:40:00,1172.2,1180.4,1172.2,1179.08,8475.0,1172.2,1180.4,1172.2,1179.08,8475.0
2021-12-14 11:50:00,1177.5,1186.31,1177.5,1185.23,15068.0,1177.5,1186.31,1177.5,1185.23,15068.0
2021-12-14 12:00:00,1185.23,1185.23,1174.46,1177.52,22079.0,1185.23,1185.23,1174.46,1177.52,22079.0
2021-12-14 12:10:00,1180.0,1180.0,1174.72,1174.72,10642.0,1180.0,1180.0,1174.72,1174.72,10642.0
2021-12-14 12:20:00,1176.48,1179.8,1175.0,1179.8,5098.0,1176.48,1179.8,1175.0,1179.8,5098.0
2021-12-14 12:30:00,1178.62,1180.89,1176.31,1176.5,4672.0,1178.62,1180.89,1176.31,1176.5,4672.0
2021-12-14 12:40:00,1177.1,1180.24,1177.1,1179.8,1664.0,1177.1,1180.24,1177.1,1179.8,1664.0
2021-12-14 12:50:00,1177.77,1179.02,1176.3,1177.52,3543.0,1177.77,1179.02,1176.3,1177.52,3543.0
2021-12-14 13:00:00,1175.77,1178.0,1174.86,1177.75,900.0,1175.77,1178.0,1174.86,1177.75,900.0
2021-12-14 13:10:00,1176.82,1176.82,1174.36,1175.32,4867.0,1176.82,1176.82,1174.36,1175.32,4867.0
2021-12-14 13:20:00,1174.99,1178.74,1173.01,1178.74,2329.0,1174.99,1178.74,1173.01,1178.74,2329.0
2021-12-14 13:30:00,1177.66,1180.0,1174.73,1176.94,3628.0,1177.66,1180.0,1174.73,1176.94,3628.0
2021-12-14 13:40:00,1178.75,1178.75,1174.5,1176.0,2265.0,1178.75,1178.75,1174.5,1176.0,2265.0
2021-12-14 13:50:00,1176.0,1177.82,1173.3,1175.45,4875.0,1176.0,1177.82,1173.3,1175.45,4875.0
2021-12-14 14:00:00,1175.45,1177.45,1171.01,1177.45,3825.0,1175.45,1177.45,1171.01,1177.45,3825.0
2021-12-14 14:10:00,1180.44,1183.17,1180.0,1182.06,1957.0,1180.44,1183.17,1180.0,1182.06,1957.0
2021-12-14 14:20:00,1180.48,1184.08,1180.48,1182.33,2894.0,1180.48,1184.08,1180.48,1182.33,2894.0
2021-12-14 14:30:00,1182.26,1186.01,1181.83,1185.55,4478.0,1182.26,1186.01,1181.83,1185.55,4478.0
2021-12-14 14:40:00,1186.33,1190.87,1186.24,1188.33,6822.0,1186.33,1190.87,1186.24,1188.33,6822.0
2021-12-14 14:50:00,1187.42,1188.28,1186.26,1187.34,2130.0,1187.42,1188.28,1186.26,1187.34,2130.0
2021-12-14 15:00:00,1187.01,1190.13,1184.43,1186.02,3115.0,1187.01,1190.13,1184.43,1186.02,3115.0
2021-12-14 15:10:00,1186.52,1189.17,1185.99,1189.17,2628.0,1186.52,1189.17,1185.99,1189.17,2628.0
2021-12-14 15:20:00,1189.45,1190.18,1187.1,1188.75,4147.0,1189.45,1190.18,1187.1,1188.75,4147.0
2021-12-14 15:30:00,1190.53,1193.19,1187.83,1189.3,6056.0,1190.53,1193.19,1187.83,1189.3,6056.0
2021-12-14 15:40:00,1190.26,1191.5,1187.67,1188.22,6360.0,1190.26,1191.5,1187.67,1188.22,6360.0
2021-12-14 15:50:00,1186.83,1191.65,1184.41,1189.67,23572.0,1186.83,1191.65,1184.41,1189.67,23572.0
2021-12-15 09:30:00,1181.44,1185.34,1170.3,1174.76,14222.0,1181.44,1185.34,1170.3,1174.76,14222.0
2021-12-15 09:40:00,1169.78,1169.78,1155.09,1157.0,12587.0,1169.78,1169.78,1155.09,1157.0,12587.0
2021-12-15 09:50:00,1157.0,1172.99,1156.84,1167.3,4460.0,1157.0,1172.99,1156.84,1167.3,4460.0
2021-12-15 10:00:00,1168.63,1171.28,1167.07,1168.54,4708.0,1168.63,1171.28,1167.07,1168.54,4708.0
2021-12-15 10:10:00,1169.62,1180.38,1169.62,1176.22,4348.0,1169.62,1180.38,1169.62,1176.22,4348.0
2021-12-15 10:20:00,1176.27,1182.38,1176.26,1176.65,2068.0,1176.27,1182.38,1176.26,1176.65,2068.0
2021-12-15 10:30:00,1176.07,1184.07,1174.73,1179.58,3505.0,1176.07,1184.07,1174.73,1179.58,3505.0
2021-12-15 10:40:00,1180.2,1180.2,1174.0,1176.0,3668.0,1180.2,1180.2,1174.0,1176.0,3668.0
2021-12-15 10:50:00,1175.48,1178.63,1173.16,1174.51,4838.0,1175.48,1178.63,1173.16,1174.51,4838.0
2021-12-15 11:00:00,1174.24,1179.88,1172.3,1175.0,3643.0,1174.24,1179.88,1172.3,1175.0,3643.0
2021-12-15 11:10:00,1173.29,1178.73,1173.01,1175.98,2329.0,1173.29,1178.73,1173.01,1175.98,2329.0
2021-12-15 11:20:00,1174.26,1179.15,1173.62,1173.95,2396.0,1174.26,1179.15,1173.62,1173.95,2396.0
2021-12-15 11:30:00,1174.35,1176.13,1174.22,1175.62,4472.0,1174.35,1176.13,1174.22,1175.62,4472.0
2021-12-15 11:40:00,1174.45,1177.05,1173.66,1176.26,4944.0,1174.45,1177.05,1173.66,1176.26,4944.0
2021-12-15 11:50:00,1175.51,1175.83,1173.35,1173.5,700.0,1175.51,1175.83,1173.35,1173.5,700.0
2021-12-15 12:00:00,1174.6,1176.44,1172.06,1172.33,1938.0,1174.6,1176.44,1172.06,1172.33,1938.0
2021-12-15 12:10:00,1170.24,1170.24,1164.31,1166.16,2423.0,1170.24,1170.24,1164.31,1166.16,2423.0
2021-12-15 12:20:00,1166.47,1168.15,1164.05,1168.15,10099.0,1166.47,1168.15,1164.05,1168.15,10099.0
2021-12-15 12:30:00,1166.94,1170.88,1166.94,1168.14,5540.0,1166.94,1170.88,1166.94,1168.14,5540.0
2021-12-15 12:40:00,1167.85,1168.26,1165.06,1165.06,1243.0,1167.85,1168.26,1165.06,1165.06,1243.0
2021-12-15 12:50:00,1166.95,1166.95,1165.04,1166.19,800.0,1166.95,1166.95,1165.04,1166.19,800.0
2021-12-15 13:00:00,1167.21,1172.1,1166.57,1172.1,2200.0,1167.21,1172.1,1166.57,1172.1,2200.0
2021-12-15 13:10:00,1170.58,1172.14,1169.75,1172.14,1994.0,1170.58,1172.14,1169.75,1172.14,1994.0
2021-12-15 13:20:00,1172.37,1176.66,1172.21,1174.97,3289.0,1172.37,1176.66,1172.21,1174.97,3289.0
2021-12-15 13:30:00,1174.83,1180.98,1174.78,1176.23,4335.0,1174.83,1180.98,1174.78,1176.23,4335.0
2021-12-15 13:40:00,1177.15,1177.91,1173.66,1174.14,13910.0,1177.15,1177.91,1173.66,1174.14,13910.0
2021-12-15 13:50:00,1176.05,1181.04,1174.45,1178.26,11849.0,1176.05,1181.04,1174.45,1178.26,11849.0
2021-12-15 14:00:00,1178.14,1193.26,1173.58,1187.24,7623.0,1178.14,1193.26,1173.58,1187.24,7623.0
2021-12-15 14:10:00,1189.09,1197.51,1187.09,1196.44,4674.0,1189.09,1197.51,1187.09,1196.44,4674.0
2021-12-15 14:20:00,1198.53,1198.53,1181.36,1183.44,4288.0,1198.53,1198.53,1181.36,1183.44,4288.0
2021-12-15 14:30:00,1181.5,1184.05,1178.19,1178.19,4423.0,1181.5,1184.05,1178.19,1178.19,4423.0
2021-12-15 14:40:00,1181.27,1182.66,1174.83,1175.31,3435.0,1181.27,1182.66,1174.83,1175.31,3435.0
2021-12-15 14:50:00,1172.54,1183.39,1171.82,1181.01,6501.0,1172.54,1183.39,1171.82,1181.01,6501.0
2021-12-15 15:00:00,1181.57,1193.2,1178.98,1191.46,5295.0,1181.57,1193.2,1178.98,1191.46,5295.0
2021-12-15 15:10:00,1192.0,1204.29,1191.99,1203.59,5670.0,1192.0,1204.29,1191.99,1203.59,5670.0
2021-12-15 15:20:00,1202.24,1212.7,1202.23,1210.01,10534.0,1202.24,1212.7,1202.23,1210.01,10534.0
2021-12-15 15:30:00,1209.3,1219.75,1209.15,1216.61,9265.0,1209.3,1219.75,1209.15,1216.61,9265.0
2021-12-15 15:40:00,1214.9,1214.91,1204.09,1204.48,7373.0,1214.9,1214.91,1204.09,1204.48,7373.0
2021-12-15 15:50:00,1210.0,1212.04,1206.95,1210.12,22271.0,1210.0,1212.04,1206.95,1210.12,22271.0
2021-12-16 09:30:00,1230.15,1260.3,1230.15,1247.01,170109.0,1230.15,1260.3,1230.15,1247.01,170109.0
2021-12-16 09:40:00,1246.77,1248.0,1223.76,1230.16,10685.0,1246.77,1248.0,1223.76,1230.16,10685.0
2021-12-16 09:50:00,1232.47,1232.47,1216.02,1218.51,13025.0,1232.47,1232.47,1216.02,1218.51,13025.0
2021-12-16 10:00:00,1215.76,1217.87,1195.07,1195.18,6645.0,1215.76,1217.87,1195.07,1195.18,6645.0
2021-12-16 10:10:00,1193.48,1205.61,1189.77,1205.37,6950.0,1193.48,1205.61,1189.77,1205.37,6950.0
2021-12-16 10:20:00,1202.86,1207.0,1200.11,1207.0,3299.0,1202.86,1207.0,1200.11,1207.0,3299.0
2021-12-16 10:30:00,1205.55,1210.09,1201.31,1202.42,4701.0,1205.55,1210.09,1201.31,1202.42,4701.0
2021-12-16 10:40:00,1199.77,1206.14,1199.08,1206.14,2087.0,1199.77,1206.14,1199.08,1206.14,2087.0
2021-12-16 10:50:00,1206.56,1213.95,1204.5,1206.49,8203.0,1206.56,1213.95,1204.5,1206.49,8203.0
2021-12-16 11:00:00,1205.21,1205.22,1198.0,1198.5,5404.0,1205.21,1205.22,1198.0,1198.5,5404.0
2021-12-16 11:10:00,1199.88,1205.4,1195.65,1205.4,4701.0,1199.88,1205.4,1195.65,1205.4,4701.0
2021-12-16 11:20:00,1203.56,1206.09,1199.72,1203.13,3216.0,1203.56,1206.09,1199.72,1203.13,3216.0
2021-12-16 11:30:00,1202.55,1202.55,1191.32,1191.32,6079.0,1202.55,1202.55,1191.32,1191.32,6079.0
2021-12-16 11:40:00,1191.77,1194.29,1187.46,1190.37,1798.0,1191.77,1194.29,1187.46,1190.37,1798.0
2021-12-16 11:50:00,1188.42,1190.09,1177.71,1179.78,3152.0,1188.42,1190.09,1177.71,1179.78,3152.0
2021-12-16 12:00:00,1181.0,1189.94,1180.46,1183.29,14747.0,1181.0,1189.94,1180.46,1183.29,14747.0
2021-12-16 12:10:00,1182.64,1184.38,1182.01,1184.08,1622.0,1182.64,1184.38,1182.01,1184.08,1622.0
2021-12-16 12:20:00,1185.69,1186.95,1180.06,1185.91,4500.0,1185.69,1186.95,1180.06,1185.91,4500.0
2021-12-16 12:30:00,1185.67,1185.67,1178.21,1178.21,2251.0,1185.67,1185.67,1178.21,1178.21,2251.0
2021-12-16 12:40:00,1178.63,1187.25,1178.63,1187.07,2946.0,1178.63,1187.25,1178.63,1187.07,2946.0
2021-12-16 12:50:00,1187.37,1187.37,1177.92,1177.92,2500.0,1187.37,1187.37,1177.92,1177.92,2500.0
2021-12-16 13:00:00,1177.49,1177.49,1169.97,1173.92,8115.0,1177.49,1177.49,1169.97,1173.92,8115.0
2021-12-16 13:10:00,1176.87,1180.78,1175.93,1179.42,2425.0,1176.87,1180.78,1175.93,1179.42,2425.0
2021-12-16 13:20:00,1178.98,1182.22,1178.0,1179.88,1420.0,1178.98,1182.22,1178.0,1179.88,1420.0
2021-12-16 13:30:00,1181.21,1183.89,1177.13,1181.29,7651.0,1181.21,1183.89,1177.13,1181.29,7651.0
2021-12-16 13:40:00,1184.56,1184.59,1179.9,1183.96,2599.0,1184.56,1184.59,1179.9,1183.96,2599.0
2021-12-16 13:50:00,1185.0,1185.0,1177.54,1177.54,1238.0,1185.0,1185.0,1177.54,1177.54,1238.0
2021-12-16 14:00:00,1179.23,1179.23,1175.54,1175.54,1300.0,1179.23,1179.23,1175.54,1175.54,1300.0
2021-12-16 14:10:00,1171.4,1173.08,1171.23,1171.33,1711.0,1171.4,1173.08,1171.23,1171.33,1711.0
2021-12-16 14:20:00,1170.78,1173.62,1168.72,1172.83,7632.0,1170.78,1173.62,1168.72,1172.83,7632.0
2021-12-16 14:30:00,1172.78,1174.01,1169.23,1173.55,8500.0,1172.78,1174.01,1169.23,1173.55,8500.0
2021-12-16 14:40:00,1173.58,1176.13,1169.4,1169.4,9919.0,1173.58,1176.13,1169.4,1169.4,9919.0
2021-12-16 14:50:00,1169.77,1170.5,1163.71,1164.2,11660.0,1169.77,1170.5,1163.71,1164.2,11660.0
2021-12-16 15:00:00,1161.7,1173.05,1161.7,1167.79,5536.0,1161.7,1173.05,1161.7,1167.79,5536.0
2021-12-16 15:10:00,1167.72,1170.46,1167.62,1170.46,4855.0,1167.72,1170.46,1167.62,1170.46,4855.0
2021-12-16 15:20:00,1169.27,1171.06,1167.01,1170.1,5441.0,1169.27,1171.06,1167.01,1170.1,5441.0
2021-12-16 15:30:00,1171.12,1180.0,1171.12,1179.98,13317.0,1171.12,1180.0,1171.12,1179.98,13317.0
2021-12-16 15:40:00,1180.45,1184.05,1172.0,1174.31,8759.0,1180.45,1184.05,1172.0,1174.31,8759.0
2021-12-16 15:50:00,1178.68,1184.94,1176.04,1177.59,12591.0,1178.68,1184.94,1176.04,1177.59,12591.0
2021-12-17 09:30:00,1167.24,1173.62,1150.0,1154.12,34165.0,1167.24,1173.62,1150.0,1154.12,34165.0
2021-12-17 09:40:00,1155.49,1162.02,1135.08,1144.67,17389.0,1155.49,1162.02,1135.08,1144.67,17389.0
2021-12-17 09:50:00,1145.62,1153.16,1145.46,1151.91,6740.0,1145.62,1153.16,1145.46,1151.91,6740.0
2021-12-17 10:00:00,1151.85,1163.56,1151.1,1158.99,9799.0,1151.85,1163.56,1151.1,1158.99,9799.0
2021-12-17 10:10:00,1160.63,1162.91,1148.01,1148.32,8051.0,1160.63,1162.91,1148.01,1148.32,8051.0
2021-12-17 10:20:00,1150.01,1161.0,1147.97,1161.0,3937.0,1150.01,1161.0,1147.97,1161.0,3937.0
2021-12-17 10:30:00,1159.12,1171.99,1159.12,1171.99,4908.0,1159.12,1171.99,1159.12,1171.99,4908.0
2021-12-17 10:40:00,1172.79,1179.09,1172.0,1177.08,2526.0,1172.79,1179.09,1172.0,1177.08,2526.0
2021-12-17 10:50:00,1177.0,1181.53,1173.34,1180.0,8068.0,1177.0,1181.53,1173.34,1180.0,8068.0
2021-12-17 11:00:00,1178.95,1180.53,1175.51,1179.48,3615.0,1178.95,1180.53,1175.51,1179.48,3615.0
2021-12-17 11:10:00,1178.42,1187.97,1178.42,1182.37,4604.0,1178.42,1187.97,1178.42,1182.37,4604.0
2021-12-17 11:20:00,1183.14,1188.25,1179.21,1187.79,3734.0,1183.14,1188.25,1179.21,1187.79,3734.0
2021-12-17 11:30:00,1187.28,1187.4,1183.85,1183.86,1308.0,1187.28,1187.4,1183.85,1183.86,1308.0
2021-12-17 11:40:00,1184.67,1184.67,1173.24,1174.02,5999.0,1184.67,1184.67,1173.24,1174.02,5999.0
2021-12-17 11:50:00,1173.02,1178.25,1172.39,1177.77,4620.0,1173.02,1178.25,1172.39,1177.77,4620.0
2021-12-17 12:00:00,1175.97,1176.41,1171.5,1174.99,1400.0,1175.97,1176.41,1171.5,1174.99,1400.0
2021-12-17 12:10:00,1174.96,1180.2,1174.96,1178.18,1300.0,1174.96,1180.2,1174.96,1178.18,1300.0
2021-12-17 12:20:00,1180.82,1181.01,1176.83,1179.02,3002.0,1180.82,1181.01,1176.83,1179.02,3002.0
2021-12-17 12:30:00,1176.8,1184.83,1176.8,1184.0,5069.0,1176.8,1184.83,1176.8,1184.0,5069.0
2021-12-17 12:40:00,1185.57,1190.94,1182.9,1190.94,1466.0,1185.57,1190.94,1182.9,1190.94,1466.0
2021-12-17 12:50:00,1190.59,1190.92,1183.49,1184.91,2900.0,1190.59,1190.92,1183.49,1184.91,2900.0
2021-12-17 13:00:00,1187.5,1190.29,1185.34,1186.59,3665.0,1187.5,1190.29,1185.34,1186.59,3665.0
2021-12-17 13:10:00,1185.29,1192.61,1184.54,1191.57,2553.0,1185.29,1192.61,1184.54,1191.57,2553.0
2021-12-17 13:20:00,1193.23,1198.82,1192.57,1195.76,4232.0,1193.23,1198.82,1192.57,1195.76,4232.0
2021-12-17 13:30:00,1195.19,1196.57,1192.6,1192.6,5425.0,1195.19,1196.57,1192.6,1192.6,5425.0
2021-12-17 13:40:00,1192.7,1194.06,1189.8,1192.31,3414.0,1192.7,1194.06,1189.8,1192.31,3414.0
2021-12-17 13:50:00,1191.3,1197.85,1191.3,1197.85,2107.0,1191.3,1197.85,1191.3,1197.85,2107.0
2021-12-17 14:00:00,1197.58,1198.42,1193.41,1196.69,3134.0,1197.58,1198.42,1193.41,1196.69,3134.0
2021-12-17 14:10:00,1197.43,1200.82,1196.05,1200.82,2523.0,1197.43,1200.82,1196.05,1200.82,2523.0
2021-12-17 14:20:00,1197.32,1199.5,1188.15,1189.72,7441.0,1197.32,1199.5,1188.15,1189.72,7441.0
2021-12-17 14:30:00,1191.39,1192.5,1188.41,1190.28,6117.0,1191.39,1192.5,1188.41,1190.28,6117.0
2021-12-17 14:40:00,1190.74,1193.04,1189.8,1190.0,7856.0,1190.74,1193.04,1189.8,1190.0,7856.0
2021-12-17 14:50:00,1190.79,1190.8,1183.72,1184.35,5234.0,1190.79,1190.8,1183.72,1184.35,5234.0
2021-12-17 15:00:00,1187.92,1193.39,1187.92,1191.92,4335.0,1187.92,1193.39,1187.92,1191.92,4335.0
2021-12-17 15:10:00,1189.88,1190.56,1185.78,1188.16,1829.0,1189.88,1190.56,1185.78,1188.16,1829.0
2021-12-17 15:20:00,1189.01,1192.94,1187.03,1188.02,4569.0,1189.01,1192.94,1187.03,1188.02,4569.0
2021-12-17 15:30:00,1188.61,1188.61,1181.95,1185.57,4849.0,1188.61,1188.61,1181.95,1185.57,4849.0
2021-12-17 15:40:00,1186.26,1187.66,1183.59,1183.71,5225.0,1186.26,1187.66,1183.59,1183.71,5225.0
2021-12-17 15:50:00,1184.92,1192.43,1184.25,1187.55,31859.0,1184.92,1192.43,1184.25,1187.55,31859.0
2021-12-20 09:30:00,1147.37,1166.58,1138.64,1164.5,12929.0,1147.37,1166.58,1138.64,1164.5,12929.0
2021-12-20 09:40:00,1163.0,1178.41,1156.23,1171.78,7403.0,1163.0,1178.41,1156.23,1171.78,7403.0
2021-12-20 09:50:00,1173.54,1197.0,1173.54,1196.26,4938.0,1173.54,1197.0,1173.54,1196.26,4938.0
2021-12-20 10:00:00,1196.84,1200.0,1187.32,1190.59,5581.0,1196.84,1200.0,1187.32,1190.59,5581.0
2021-12-20 10:10:00,1188.68,1200.0,1186.11,1196.1,8286.0,1188.68,1200.0,1186.11,1196.1,8286.0
2021-12-20 10:20:00,1197.91,1198.05,1190.0,1190.0,7978.0,1197.91,1198.05,1190.0,1190.0,7978.0
2021-12-20 10:30:00,1189.82,1191.01,1184.69,1191.0,5681.0,1189.82,1191.01,1184.69,1191.0,5681.0
2021-12-20 10:40:00,1190.01,1194.03,1189.26,1189.69,2203.0,1190.01,1194.03,1189.26,1189.69,2203.0
2021-12-20 10:50:00,1190.94,1190.94,1185.08,1189.08,3182.0,1190.94,1190.94,1185.08,1189.08,3182.0
2021-12-20 11:00:00,1190.0,1190.0,1186.34,1186.35,1300.0,1190.0,1190.0,1186.34,1186.35,1300.0
2021-12-20 11:10:00,1182.69,1183.9,1180.0,1183.22,4348.0,1182.69,1183.9,1180.0,1183.22,4348.0
2021-12-20 11:20:00,1184.45,1186.64,1177.92,1181.65,3999.0,1184.45,1186.64,1177.92,1181.65,3999.0
2021-12-20 11:30:00,1182.25,1185.29,1178.7,1180.73,2763.0,1182.25,1185.29,1178.7,1180.73,2763.0
2021-12-20 11:40:00,1179.7,1184.09,1178.14,1184.09,4085.0,1179.7,1184.09,1178.14,1184.09,4085.0
2021-12-20 11:50:00,1184.04,1191.2,1184.04,1190.0,2807.0,1184.04,1191.2,1184.04,1190.0,2807.0
2021-12-20 12:00:00,1188.98,1189.98,1183.1,1183.1,2500.0,1188.98,1189.98,1183.1,1183.1,2500.0
2021-12-20 12:10:00,1183.62,1186.11,1181.88,1185.23,2206.0,1183.62,1186.11,1181.88,1185.23,2206.0
2021-12-20 12:20:00,1186.73,1187.28,1184.92,1184.92,2100.0,1186.73,1187.28,1184.92,1184.92,2100.0
2021-12-20 12:30:00,1182.37,1182.37,1178.7,1178.7,1700.0,1182.37,1182.37,1178.7,1178.7,1700.0
2021-12-20 12:40:00,1179.32,1181.8,1179.31,1180.59,1877.0,1179.32,1181.8,1179.31,1180.59,1877.0
2021-12-20 12:50:00,1180.7,1193.24,1180.7,1193.24,9063.0,1180.7,1193.24,1180.7,1193.24,9063.0
2021-12-20 13:00:00,1190.56,1195.74,1187.85,1195.05,6876.0,1190.56,1195.74,1187.85,1195.05,6876.0
2021-12-20 13:10:00,1197.6,1197.64,1191.01,1191.62,3577.0,1197.6,1197.64,1191.01,1191.62,3577.0
2021-12-20 13:20:00,1188.1,1188.18,1185.83,1186.1,1880.0,1188.1,1188.18,1185.83,1186.1,1880.0
2021-12-20 13:30:00,1187.37,1189.15,1183.72,1188.7,2967.0,1187.37,1189.15,1183.72,1188.7,2967.0
2021-12-20 13:40:00,1191.64,1191.64,1185.72,1187.49,1050.0,1191.64,1191.64,1185.72,1187.49,1050.0
2021-12-20 13:50:00,1187.42,1190.21,1187.05,1190.15,3800.0,1187.42,1190.21,1187.05,1190.15,3800.0
2021-12-20 14:00:00,1190.86,1195.69,1190.86,1194.37,1939.0,1190.86,1195.69,1190.86,1194.37,1939.0
2021-12-20 14:10:00,1195.91,1197.69,1194.61,1197.49,2692.0,1195.91,1197.69,1194.61,1197.49,2692.0
2021-12-20 14:20:00,1198.91,1198.91,1193.05,1193.27,3160.0,1198.91,1198.91,1193.05,1193.27,3160.0
2021-12-20 14:30:00,1191.84,1191.84,1187.4,1189.77,1821.0,1191.84,1191.84,1187.4,1189.77,1821.0
2021-12-20 14:40:00,1190.24,1191.76,1187.35,1191.51,791.0,1190.24,1191.76,1187.35,1191.51,791.0
2021-12-20 14:50:00,1192.82,1195.85,1191.93,1195.8,900.0,1192.82,1195.85,1191.93,1195.8,900.0
2021-12-20 15:00:00,1196.44,1196.46,1192.79,1192.86,700.0,1196.44,1196.46,1192.79,1192.86,700.0
2021-12-20 15:10:00,1195.27,1196.08,1192.6,1193.27,1679.0,1195.27,1196.08,1192.6,1193.27,1679.0
2021-12-20 15:20:00,1194.2,1195.75,1189.0,1189.0,2773.0,1194.2,1195.75,1189.0,1189.0,2773.0
2021-12-20 15:30:00,1188.36,1188.36,1184.91,1186.64,1800.0,1188.36,1188.36,1184.91,1186.64,1800.0
2021-12-20 15:40:00,1186.88,1186.88,1183.77,1184.93,2800.0,1186.88,1186.88,1183.77,1184.93,2800.0
2021-12-20 15:50:00,1184.55,1189.05,1184.55,1188.21,10960.0,1184.55,1189.05,1184.55,1188.21,10960.0
2021-12-21 09:30:00,1195.0,1201.99,1191.18,1198.17,8077.0,1195.0,1201.99,1191.18,1198.17,8077.0
2021-12-21 09:40:00,1194.4,1194.4,1179.22,1187.26,5050.0,1194.4,1194.4,1179.22,1187.26,5050.0
2021-12-21 09:50:00,1185.17,1199.99,1182.88,1191.83,7069.0,1185.17,1199.99,1182.88,1191.83,7069.0
2021-12-21 10:00:00,1192.12,1198.21,1192.12,1196.27,1730.0,1192.12,1198.21,1192.12,1196.27,1730.0
2021-12-21 10:10:00,1198.21,1200.95,1197.47,1200.94,3839.0,1198.21,1200.95,1197.47,1200.94,3839.0
2021-12-21 10:20:00,1199.82,1199.82,1187.54,1189.6,3949.0,1199.82,1199.82,1187.54,1189.6,3949.0
2021-12-21 10:30:00,1188.91,1193.58,1188.91,1191.92,1319.0,1188.91,1193.58,1188.91,1191.92,1319.0
2021-12-21 10:40:00,1191.3,1202.59,1191.3,1195.34,2165.0,1191.3,1202.59,1191.3,1195.34,2165.0
2021-12-21 10:50:00,1195.34,1206.77,1195.34,1205.85,7353.0,1195.34,1206.77,1195.34,1205.85,7353.0
2021-12-21 11:00:00,1205.45,1205.66,1202.08,1204.37,3085.0,1205.45,1205.66,1202.08,1204.37,3085.0
2021-12-21 11:10:00,1206.5,1210.61,1206.12,1208.29,4445.0,1206.5,1210.61,1206.12,1208.29,4445.0
2021-12-21 11:20:00,1208.02,1210.01,1204.89,1207.55,2642.0,1208.02,1210.01,1204.89,1207.55,2642.0
2021-12-21 11:30:00,1207.64,1211.05,1206.99,1209.78,11111.0,1207.64,1211.05,1206.99,1209.78,11111.0
2021-12-21 11:40:00,1209.55,1212.55,1209.03,1211.35,8445.0,1209.55,1212.55,1209.03,1211.35,8445.0
2021-12-21 11:50:00,1211.37,1215.94,1210.84,1215.94,3572.0,1211.37,1215.94,1210.84,1215.94,3572.0
2021-12-21 12:00:00,1215.42,1215.42,1209.17,1215.15,4710.0,1215.42,1215.42,1209.17,1215.15,4710.0
2021-12-21 12:10:00,1215.2,1219.7,1214.27,1218.89,17271.0,1215.2,1219.7,1214.27,1218.89,17271.0
2021-12-21 12:20:00,1218.17,1219.26,1217.04,1218.12,5127.0,1218.17,1219.26,1217.04,1218.12,5127.0
2021-12-21 12:30:00,1219.8,1222.22,1218.67,1222.22,2520.0,1219.8,1222.22,1218.67,1222.22,2520.0
2021-12-21 12:40:00,1221.97,1225.0,1219.85,1221.05,6231.0,1221.97,1225.0,1219.85,1221.05,6231.0
2021-12-21 12:50:00,1219.98,1223.15,1215.37,1220.59,5272.0,1219.98,1223.15,1215.37,1220.59,5272.0
2021-12-21 13:00:00,1219.8,1221.78,1217.1,1221.78,4039.0,1219.8,1221.78,1217.1,1221.78,4039.0
2021-12-21 13:10:00,1220.09,1223.87,1218.91,1220.86,4237.0,1220.09,1223.87,1218.91,1220.86,4237.0
2021-12-21 13:20:00,1221.05,1222.79,1220.34,1222.0,4550.0,1221.05,1222.79,1220.34,1222.0,4550.0
2021-12-21 13:30:00,1221.45,1224.93,1220.96,1222.42,17002.0,1221.45,1224.93,1220.96,1222.42,17002.0
2021-12-21 13:40:00,1223.25,1224.0,1221.67,1224.0,2944.0,1223.25,1224.0,1221.67,1224.0,2944.0
2021-12-21 13:50:00,1224.95,1226.85,1223.04,1226.43,4594.0,1224.95,1226.85,1223.04,1226.43,4594.0
2021-12-21 14:00:00,1227.34,1227.34,1225.28,1225.86,2592.0,1227.34,1227.34,1225.28,1225.86,2592.0
2021-12-21 14:10:00,1225.73,1231.53,1225.72,1231.25,11482.0,1225.73,1231.53,1225.72,1231.25,11482.0
2021-12-21 14:20:00,1231.25,1231.31,1221.42,1222.02,22651.0,1231.25,1231.31,1221.42,1222.02,22651.0
2021-12-21 14:30:00,1222.89,1225.88,1222.5,1225.13,8826.0,1222.89,1225.88,1222.5,1225.13,8826.0
2021-12-21 14:40:00,1224.03,1225.22,1220.68,1225.06,2511.0,1224.03,1225.22,1220.68,1225.06,2511.0
2021-12-21 14:50:00,1226.04,1232.0,1226.04,1230.15,3012.0,1226.04,1232.0,1226.04,1230.15,3012.0
2021-12-21 15:00:00,1229.68,1230.44,1223.68,1223.68,6418.0,1229.68,1230.44,1223.68,1223.68,6418.0
2021-12-21 15:10:00,1225.15,1225.15,1220.44,1224.3,7744.0,1225.15,1225.15,1220.44,1224.3,7744.0
2021-12-21 15:20:00,1224.85,1224.85,1213.31,1220.26,12801.0,1224.85,1224.85,1213.31,1220.26,12801.0
2021-12-21 15:30:00,1222.16,1223.63,1219.33,1220.01,5714.0,1222.16,1223.63,1219.33,1220.01,5714.0
2021-12-21 15:40:00,1219.54,1220.27,1218.26,1219.33,2500.0,1219.54,1220.27,1218.26,1219.33,2500.0
2021-12-21 15:50:00,1220.6,1228.32,1220.6,1225.56,24304.0,1220.6,1228.32,1220.6,1225.56,24304.0
2021-12-22 09:30:00,1219.98,1234.45,1213.9,1230.48,9010.0,1219.98,1234.45,1213.9,1230.48,9010.0
2021-12-22 09:40:00,1228.05,1241.0,1228.04,1234.42,3300.0,1228.05,1241.0,1228.04,1234.42,3300.0
2021-12-22 09:50:00,1233.07,1236.13,1221.57,1225.38,3180.0,1233.07,1236.13,1221.57,1225.38,3180.0
2021-12-22 10:00:00,1226.54,1227.21,1213.93,1213.93,1908.0,1226.54,1227.21,1213.93,1213.93,1908.0
2021-12-22 10:10:00,1213.67,1229.26,1213.67,1227.86,2005.0,1213.67,1229.26,1213.67,1227.86,2005.0
2021-12-22 10:20:00,1226.07,1228.0,1217.63,1217.63,1639.0,1226.07,1228.0,1217.63,1217.63,1639.0
2021-12-22 10:30:00,1218.41,1223.0,1218.41,1223.0,900.0,1218.41,1223.0,1218.41,1223.0,900.0
2021-12-22 10:40:00,1230.0,1230.79,1222.8,1224.61,1400.0,1230.0,1230.79,1222.8,1224.61,1400.0
2021-12-22 10:50:00,1227.36,1227.79,1225.06,1226.95,1483.0,1227.36,1227.79,1225.06,1226.95,1483.0
2021-12-22 11:00:00,1227.95,1232.5,1223.32,1227.99,4575.0,1227.95,1232.5,1223.32,1227.99,4575.0
2021-12-22 11:10:00,1226.99,1230.0,1224.92,1228.55,2448.0,1226.99,1230.0,1224.92,1228.55,2448.0
2021-12-22 11:20:00,1228.2,1228.21,1223.65,1224.9,1650.0,1228.2,1228.21,1223.65,1224.9,1650.0
2021-12-22 11:30:00,1224.61,1231.0,1223.72,1230.77,7822.0,1224.61,1231.0,1223.72,1230.77,7822.0
2021-12-22 11:40:00,1229.46,1237.45,1229.46,1237.35,12926.0,1229.46,1237.45,1229.46,1237.35,12926.0
2021-12-22 11:50:00,1237.46,1239.17,1232.78,1232.98,8086.0,1237.46,1239.17,1232.78,1232.98,8086.0
2021-12-22 12:00:00,1233.71,1237.7,1233.71,1237.03,6531.0,1233.71,1237.7,1233.71,1237.03,6531.0
2021-12-22 12:10:00,1236.25,1237.94,1228.97,1228.97,2500.0,1236.25,1237.94,1228.97,1228.97,2500.0
2021-12-22 12:20:00,1227.14,1232.99,1227.0,1232.99,2188.0,1227.14,1232.99,1227.0,1232.99,2188.0
2021-12-22 12:30:00,1231.97,1236.09,1231.97,1232.78,1900.0,1231.97,1236.09,1231.97,1232.78,1900.0
2021-12-22 12:40:00,1232.1,1234.0,1231.91,1233.4,1332.0,1232.1,1234.0,1231.91,1233.4,1332.0
2021-12-22 12:50:00,1233.59,1233.68,1232.09,1233.04,1450.0,1233.59,1233.68,1232.09,1233.04,1450.0
2021-12-22 13:00:00,1232.76,1236.63,1230.55,1233.43,3223.0,1232.76,1236.63,1230.55,1233.43,3223.0
2021-12-22 13:10:00,1231.5,1232.41,1228.81,1229.03,3400.0,1231.5,1232.41,1228.81,1229.03,3400.0
2021-12-22 13:20:00,1227.87,1229.63,1227.75,1228.77,565.0,1227.87,1229.63,1227.75,1228.77,565.0
2021-12-22 13:30:00,1227.42,1228.05,1227.42,1228.05,200.0,1227.42,1228.05,1227.42,1228.05,200.0
2021-12-22 13:40:00,1227.0,1227.28,1227.0,1227.28,200.0,1227.0,1227.28,1227.0,1227.28,200.0
2021-12-22 13:50:00,1226.06,1226.06,1217.01,1218.06,3825.0,1226.06,1226.06,1217.01,1218.06,3825.0
2021-12-22 14:00:00,1217.0,1225.04,1215.94,1223.99,5842.0,1217.0,1225.04,1215.94,1223.99,5842.0
2021-12-22 14:10:00,1222.57,1225.59,1222.57,1225.59,847.0,1222.57,1225.59,1222.57,1225.59,847.0
2021-12-22 14:20:00,1226.67,1227.64,1224.34,1224.34,1000.0,1226.67,1227.64,1224.34,1224.34,1000.0
2021-12-22 14:30:00,1227.99,1231.75,1227.16,1231.75,1227.0,1227.99,1231.75,1227.16,1231.75,1227.0
2021-12-22 14:40:00,1230.45,1232.0,1229.94,1231.41,3736.0,1230.45,1232.0,1229.94,1231.41,3736.0
2021-12-22 14:50:00,1235.0,1235.0,1232.41,1233.43,3811.0,1235.0,1235.0,1232.41,1233.43,3811.0
2021-12-22 15:00:00,1233.89,1234.93,1232.89,1234.38,2320.0,1233.89,1234.93,1232.89,1234.38,2320.0
2021-12-22 15:10:00,1234.08,1234.08,1229.54,1229.54,600.0,1234.08,1234.08,1229.54,1229.54,600.0
2021-12-22 15:20:00,1227.7,1227.7,1225.83,1225.84,800.0,1227.7,1227.7,1225.83,1225.84,800.0
2021-12-22 15:30:00,1225.84,1228.86,1223.51,1228.61,3296.0,1225.84,1228.86,1223.51,1228.61,3296.0
2021-12-22 15:40:00,1228.14,1228.14,1221.45,1222.42,3300.0,1228.14,1228.14,1221.45,1222.42,3300.0
2021-12-22 15:50:00,1224.87,1228.88,1222.61,1227.94,15844.0,1224.87,1228.88,1222.61,1227.94,15844.0
2021-12-23 09:30:00,1225.97,1232.5,1216.28,1227.13,14011.0,1225.97,1232.5,1216.28,1227.13,14011.0
2021-12-23 09:40:00,1227.88,1234.64,1218.1,1224.86,8229.0,1227.88,1234.64,1218.1,1224.86,8229.0
2021-12-23 09:50:00,1223.3,1231.13,1223.3,1227.9,12422.0,1223.3,1231.13,1223.3,1227.9,12422.0
2021-12-23 10:00:00,1230.95,1230.95,1222.3,1223.97,3376.0,1230.95,1230.95,1222.3,1223.97,3376.0
2021-12-23 10:10:00,1225.6,1235.44,1224.0,1235.44,3033.0,1225.6,1235.44,1224.0,1235.44,3033.0
2021-12-23 10:20:00,1235.73,1236.0,1232.22,1233.57,2094.0,1235.73,1236.0,1232.22,1233.57,2094.0
2021-12-23 10:30:00,1235.58,1242.0,1234.38,1242.0,7753.0,1235.58,1242.0,1234.38,1242.0,7753.0
2021-12-23 10:40:00,1243.38,1247.99,1240.11,1246.67,4780.0,1243.38,1247.99,1240.11,1246.67,4780.0
2021-12-23 10:50:00,1247.64,1247.64,1243.48,1246.33,2900.0,1247.64,1247.64,1243.48,1246.33,2900.0
2021-12-23 11:00:00,1245.75,1246.46,1243.79,1245.39,1500.0,1245.75,1246.46,1243.79,1245.39,1500.0
2021-12-23 11:10:00,1244.32,1248.0,1243.53,1247.24,3422.0,1244.32,1248.0,1243.53,1247.24,3422.0
2021-12-23 11:20:00,1247.26,1247.34,1246.16,1246.95,965.0,1247.26,1247.34,1246.16,1246.95,965.0
2021-12-23 11:30:00,1248.1,1254.11,1248.1,1248.57,5675.0,1248.1,1254.11,1248.1,1248.57,5675.0
2021-12-23 11:40:00,1247.32,1251.99,1247.32,1248.37,1356.0,1247.32,1251.99,1247.32,1248.37,1356.0
2021-12-23 11:50:00,1248.0,1249.79,1247.14,1249.67,1904.0,1248.0,1249.79,1247.14,1249.67,1904.0
2021-12-23 12:00:00,1250.38,1252.0,1249.94,1252.0,1428.0,1250.38,1252.0,1249.94,1252.0,1428.0
2021-12-23 12:10:00,1252.8,1253.83,1251.4,1252.27,2407.0,1252.8,1253.83,1251.4,1252.27,2407.0
2021-12-23 12:20:00,1255.0,1255.54,1253.42,1254.71,2259.0,1255.0,1255.54,1253.42,1254.71,2259.0
2021-12-23 12:30:00,1254.93,1257.0,1254.53,1256.48,5953.0,1254.93,1257.0,1254.53,1256.48,5953.0
2021-12-23 12:40:00,1256.65,1259.21,1255.03,1255.1,4606.0,1256.65,1259.21,1255.03,1255.1,4606.0
2021-12-23 12:50:00,1255.02,1257.48,1252.78,1257.48,2277.0,1255.02,1257.48,1252.78,1257.48,2277.0
2021-12-23 13:00:00,1258.0,1258.0,1255.0,1256.1,4369.0,1258.0,1258.0,1255.0,1256.1,4369.0
2021-12-23 13:10:00,1257.76,1257.95,1253.69,1257.95,1717.0,1257.76,1257.95,1253.69,1257.95,1717.0
2021-12-23 13:20:00,1258.0,1262.01,1258.0,1261.5,2694.0,1258.0,1262.01,1258.0,1261.5,2694.0
2021-12-23 13:30:00,1262.23,1263.61,1259.6,1260.18,2527.0,1262.23,1263.61,1259.6,1260.18,2527.0
2021-12-23 13:40:00,1260.48,1262.59,1260.48,1261.29,1100.0,1260.48,1262.59,1260.48,1261.29,1100.0
2021-12-23 13:50:00,1261.88,1265.21,1261.27,1262.79,4357.0,1261.88,1265.21,1261.27,1262.79,4357.0
2021-12-23 14:00:00,1263.0,1265.66,1260.76,1261.4,5984.0,1263.0,1265.66,1260.76,1261.4,5984.0
2021-12-23 14:10:00,1261.38,1264.43,1259.4,1260.83,4798.0,1261.38,1264.43,1259.4,1260.83,4798.0
2021-12-23 14:20:00,1260.19,1262.81,1260.18,1261.91,2434.0,1260.19,1262.81,1260.18,1261.91,2434.0
2021-12-23 14:30:00,1261.51,1262.44,1258.79,1258.79,700.0,1261.51,1262.44,1258.79,1258.79,700.0
2021-12-23 14:40:00,1258.91,1262.93,1258.5,1262.18,7445.0,1258.91,1262.93,1258.5,1262.18,7445.0
2021-12-23 14:50:00,1263.4,1264.25,1262.15,1264.25,2171.0,1263.4,1264.25,1262.15,1264.25,2171.0
2021-12-23 15:00:00,1263.01,1263.01,1259.2,1261.69,2100.0,1263.01,1263.01,1259.2,1261.69,2100.0
2021-12-23 15:10:00,1260.24,1261.15,1260.23,1261.14,400.0,1260.24,1261.15,1260.23,1261.14,400.0
2021-12-23 15:20:00,1260.98,1264.45,1259.73,1264.45,1589.0,1260.98,1264.45,1259.73,1264.45,1589.0
2021-12-23 15:30:00,1262.16,1262.16,1260.08,1261.53,2343.0,1262.16,1262.16,1260.08,1261.53,2343.0
2021-12-23 15:40:00,1261.34,1263.36,1260.05,1262.74,1768.0,1261.34,1263.36,1260.05,1262.74,1768.0
2021-12-23 15:50:00,1263.68,1263.83,1260.39,1263.2,20055.0,1263.68,1263.83,1260.39,1263.2,20055.0
2021-12-27 09:30:00,1274.98,1287.62,1273.0,1287.42,17685.0,1274.98,1287.62,1273.0,1287.42,17685.0
2021-12-27 09:40:00,1285.53,1295.07,1281.54,1291.23,12143.0,1285.53,1295.07,1281.54,1291.23,12143.0
2021-12-27 09:50:00,1290.42,1290.42,1285.5,1287.26,6474.0,1290.42,1290.42,1285.5,1287.26,6474.0
2021-12-27 10:00:00,1287.45,1295.0,1286.88,1295.0,3903.0,1287.45,1295.0,1286.88,1295.0,3903.0
2021-12-27 10:10:00,1295.77,1298.0,1292.0,1294.8,4263.0,1295.77,1298.0,1292.0,1294.8,4263.0
2021-12-27 10:20:00,1294.51,1300.43,1294.5,1298.75,3884.0,1294.51,1300.43,1294.5,1298.75,3884.0
2021-12-27 10:30:00,1300.27,1302.99,1297.29,1300.0,7029.0,1300.27,1302.99,1297.29,1300.0,7029.0
2021-12-27 10:40:00,1299.99,1306.0,1298.39,1303.88,9653.0,1299.99,1306.0,1298.39,1303.88,9653.0
2021-12-27 10:50:00,1301.46,1306.9,1301.42,1305.07,3335.0,1301.46,1306.9,1301.42,1305.07,3335.0
2021-12-27 11:00:00,1307.18,1310.52,1305.72,1309.26,3995.0,1307.18,1310.52,1305.72,1309.26,3995.0
2021-12-27 11:10:00,1309.05,1309.05,1297.9,1300.29,3302.0,1309.05,1309.05,1297.9,1300.29,3302.0
2021-12-27 11:20:00,1299.62,1302.72,1297.59,1301.54,2517.0,1299.62,1302.72,1297.59,1301.54,2517.0
2021-12-27 11:30:00,1300.47,1305.61,1300.42,1305.61,2669.0,1300.47,1305.61,1300.42,1305.61,2669.0
2021-12-27 11:40:00,1303.61,1305.86,1302.1,1302.41,4001.0,1303.61,1305.86,1302.1,1302.41,4001.0
2021-12-27 11:50:00,1301.61,1302.28,1296.31,1297.31,4687.0,1301.61,1302.28,1296.31,1297.31,4687.0
2021-12-27 12:00:00,1295.89,1298.38,1291.02,1293.9,5178.0,1295.89,1298.38,1291.02,1293.9,5178.0
2021-12-27 12:10:00,1294.6,1297.67,1294.6,1296.28,3318.0,1294.6,1297.67,1294.6,1296.28,3318.0
2021-12-27 12:20:00,1296.29,1297.66,1295.12,1297.0,1800.0,1296.29,1297.66,1295.12,1297.0,1800.0
2021-12-27 12:30:00,1296.94,1299.0,1296.94,1298.86,1823.0,1296.94,1299.0,1296.94,1298.86,1823.0
2021-12-27 12:40:00,1297.7,1301.29,1297.69,1300.03,1687.0,1297.7,1301.29,1297.69,1300.03,1687.0
2021-12-27 12:50:00,1299.98,1300.72,1299.97,1299.98,1400.0,1299.98,1300.72,1299.97,1299.98,1400.0
2021-12-27 13:00:00,1300.33,1300.48,1299.59,1300.35,1300.0,1300.33,1300.48,1299.59,1300.35,1300.0
2021-12-27 13:10:00,1300.21,1300.84,1299.8,1299.8,1060.0,1300.21,1300.84,1299.8,1299.8,1060.0
2021-12-27 13:20:00,1299.98,1300.04,1299.09,1299.1,2300.0,1299.98,1300.04,1299.09,1299.1,2300.0
2021-12-27 13:30:00,1299.92,1299.92,1297.54,1297.54,1898.0,1299.92,1299.92,1297.54,1297.54,1898.0
2021-12-27 13:40:00,1297.15,1297.38,1295.0,1295.5,1283.0,1297.15,1297.38,1295.0,1295.5,1283.0
2021-12-27 13:50:00,1295.08,1296.11,1295.03,1295.41,949.0,1295.08,1296.11,1295.03,1295.41,949.0
2021-12-27 14:00:00,1294.53,1297.17,1294.26,1296.55,1153.0,1294.53,1297.17,1294.26,1296.55,1153.0
2021-12-27 14:10:00,1295.31,1296.43,1294.71,1294.71,1200.0,1295.31,1296.43,1294.71,1294.71,1200.0
2021-12-27 14:20:00,1294.86,1296.0,1294.64,1295.54,2402.0,1294.86,1296.0,1294.64,1295.54,2402.0
2021-12-27 14:30:00,1295.3,1297.99,1295.3,1297.42,1685.0,1295.3,1297.99,1295.3,1297.42,1685.0
2021-12-27 14:40:00,1297.61,1297.95,1294.62,1297.43,1372.0,1297.61,1297.95,1294.62,1297.43,1372.0
2021-12-27 14:50:00,1295.24,1297.33,1294.55,1297.23,12035.0,1295.24,1297.33,1294.55,1297.23,12035.0
2021-12-27 15:00:00,1297.0,1298.45,1295.22,1298.45,4289.0,1297.0,1298.45,1295.22,1298.45,4289.0
2021-12-27 15:10:00,1299.45,1300.86,1297.91,1300.57,3218.0,1299.45,1300.86,1297.91,1300.57,3218.0
2021-12-27 15:20:00,1300.45,1302.6,1298.89,1302.4,4525.0,1300.45,1302.6,1298.89,1302.4,4525.0
2021-12-27 15:30:00,1302.9,1302.91,1298.47,1298.47,5767.0,1302.9,1302.91,1298.47,1298.47,5767.0
2021-12-27 15:40:00,1298.8,1301.21,1297.6,1297.83,11058.0,1298.8,1301.21,1297.6,1297.83,11058.0
2021-12-27 15:50:00,1298.66,1303.0,1298.61,1299.6,13590.0,1298.66,1303.0,1298.61,1299.6,13590.0
2021-12-28 09:30:00,1309.83,1316.2,1301.24,1305.39,14741.0,1309.83,1316.2,1301.24,1305.39,14741.0
2021-12-28 09:40:00,1305.04,1311.98,1305.03,1310.36,4741.0,1305.04,1311.98,1305.03,1310.36,4741.0
2021-12-28 09:50:00,1310.0,1317.77,1308.02,1315.27,2531.0,1310.0,1317.77,1308.02,1315.27,2531.0
2021-12-28 10:00:00,1315.11,1322.25,1312.56,1312.57,7178.0,1315.11,1322.25,1312.56,1312.57,7178.0
2021-12-28 10:10:00,1312.53,1321.34,1312.53,1320.37,5472.0,1312.53,1321.34,1312.53,1320.37,5472.0
2021-12-28 10:20:00,1320.55,1329.5,1320.55,1329.5,7493.0,1320.55,1329.5,1320.55,1329.5,7493.0
2021-12-28 10:30:00,1327.53,1331.41,1323.45,1324.04,10357.0,1327.53,1331.41,1323.45,1324.04,10357.0
2021-12-28 10:40:00,1324.67,1324.67,1317.81,1319.41,4396.0,1324.67,1324.67,1317.81,1319.41,4396.0
2021-12-28 10:50:00,1319.13,1320.42,1317.4,1318.0,8471.0,1319.13,1320.42,1317.4,1318.0,8471.0
2021-12-28 11:00:00,1319.41,1320.16,1315.41,1316.32,3898.0,1319.41,1320.16,1315.41,1316.32,3898.0
2021-12-28 11:10:00,1316.33,1318.56,1315.5,1318.01,2610.0,1316.33,1318.56,1315.5,1318.01,2610.0
2021-12-28 11:20:00,1317.8,1318.98,1313.69,1315.64,5474.0,1317.8,1318.98,1313.69,1315.64,5474.0
2021-12-28 11:30:00,1314.34,1314.68,1309.37,1311.23,6866.0,1314.34,1314.68,1309.37,1311.23,6866.0
2021-12-28 11:40:00,1311.78,1313.98,1310.87,1313.84,4136.0,1311.78,1313.98,1310.87,1313.84,4136.0
2021-12-28 11:50:00,1313.6,1316.79,1313.17,1316.01,2640.0,1313.6,1316.79,1313.17,1316.01,2640.0
2021-12-28 12:00:00,1313.5,1316.44,1313.29,1314.33,1530.0,1313.5,1316.44,1313.29,1314.33,1530.0
2021-12-28 12:10:00,1316.0,1317.55,1313.89,1315.21,2174.0,1316.0,1317.55,1313.89,1315.21,2174.0
2021-12-28 12:20:00,1315.64,1315.64,1314.8,1315.56,652.0,1315.64,1315.64,1314.8,1315.56,652.0
2021-12-28 12:30:00,1314.0,1315.45,1311.71,1314.96,3800.0,1314.0,1315.45,1311.71,1314.96,3800.0
2021-12-28 12:40:00,1314.75,1315.89,1312.13,1315.88,2832.0,1314.75,1315.89,1312.13,1315.88,2832.0
2021-12-28 12:50:00,1316.07,1316.08,1316.07,1316.07,100.0,1316.07,1316.08,1316.07,1316.07,100.0
2021-12-28 13:00:00,1315.76,1319.99,1315.75,1316.89,1107.0,1315.76,1319.99,1315.75,1316.89,1107.0
2021-12-28 13:10:00,1317.11,1318.1,1317.0,1317.78,500.0,1317.11,1318.1,1317.0,1317.78,500.0
2021-12-28 13:20:00,1318.96,1319.45,1316.56,1319.45,4200.0,1318.96,1319.45,1316.56,1319.45,4200.0
2021-12-28 13:30:00,1319.82,1320.77,1318.83,1319.17,1435.0,1319.82,1320.77,1318.83,1319.17,1435.0
2021-12-28 13:40:00,1319.65,1321.28,1316.81,1317.45,3280.0,1319.65,1321.28,1316.81,1317.45,3280.0
2021-12-28 13:50:00,1317.52,1317.52,1314.71,1315.07,1747.0,1317.52,1317.52,1314.71,1315.07,1747.0
2021-12-28 14:00:00,1314.94,1314.94,1311.87,1312.43,2070.0,1314.94,1314.94,1311.87,1312.43,2070.0
2021-12-28 14:10:00,1312.63,1314.58,1311.06,1314.58,2052.0,1312.63,1314.58,1311.06,1314.58,2052.0
2021-12-28 14:20:00,1313.87,1313.87,1310.03,1310.03,593.0,1313.87,1313.87,1310.03,1310.03,593.0
2021-12-28 14:30:00,1310.53,1311.33,1305.86,1305.86,3055.0,1310.53,1311.33,1305.86,1305.86,3055.0
2021-12-28 14:40:00,1307.07,1307.4,1304.28,1306.73,4222.0,1307.07,1307.4,1304.28,1306.73,4222.0
2021-12-28 14:50:00,1307.31,1308.64,1305.99,1308.36,1700.0,1307.31,1308.64,1305.99,1308.36,1700.0
2021-12-28 15:00:00,1307.16,1310.92,1306.89,1310.92,1500.0,1307.16,1310.92,1306.89,1310.92,1500.0
2021-12-28 15:10:00,1311.79,1313.84,1311.64,1313.84,1798.0,1311.79,1313.84,1311.64,1313.84,1798.0
2021-12-28 15:20:00,1313.95,1315.04,1313.54,1314.93,610.0,1313.95,1315.04,1313.54,1314.93,610.0
2021-12-28 15:30:00,1315.99,1317.13,1314.75,1317.02,5460.0,1315.99,1317.13,1314.75,1317.02,5460.0
2021-12-28 15:40:00,1315.04,1318.0,1315.04,1315.72,3587.0,1315.04,1318.0,1315.04,1315.72,3587.0
2021-12-28 15:50:00,1314.9,1316.28,1312.89,1316.28,14360.0,1314.9,1316.28,1312.89,1316.28,14360.0
2021-12-29 09:30:00,1308.0,1330.0,1308.0,1323.71,16763.0,1308.0,1330.0,1308.0,1323.71,16763.0
2021-12-29 09:40:00,1327.97,1327.98,1317.64,1320.32,8062.0,1327.97,1327.98,1317.64,1320.32,8062.0
2021-12-29 09:50:00,1321.01,1324.12,1313.1,1313.97,5400.0,1321.01,1324.12,1313.1,1313.97,5400.0
2021-12-29 10:00:00,1313.4,1317.05,1305.45,1316.99,7577.0,1313.4,1317.05,1305.45,1316.99,7577.0
2021-12-29 10:10:00,1318.07,1318.31,1306.91,1311.4,5331.0,1318.07,1318.31,1306.91,1311.4,5331.0
2021-12-29 10:20:00,1312.6,1317.99,1312.44,1313.0,1402.0,1312.6,1317.99,1312.44,1313.0,1402.0
2021-12-29 10:30:00,1314.16,1319.98,1312.75,1315.65,5179.0,1314.16,1319.98,1312.75,1315.65,5179.0
2021-12-29 10:40:00,1317.32,1321.77,1317.32,1321.77,1906.0,1317.32,1321.77,1317.32,1321.77,1906.0
2021-12-29 10:50:00,1321.83,1321.83,1317.31,1320.49,4274.0,1321.83,1321.83,1317.31,1320.49,4274.0
2021-12-29 11:00:00,1319.69,1323.32,1319.5,1323.32,2594.0,1319.69,1323.32,1319.5,1323.32,2594.0
2021-12-29 11:10:00,1322.87,1322.87,1318.55,1322.17,2336.0,1322.87,1322.87,1318.55,1322.17,2336.0
2021-12-29 11:20:00,1323.54,1326.53,1323.53,1324.66,1764.0,1323.54,1326.53,1323.53,1324.66,1764.0
2021-12-29 11:30:00,1323.64,1324.64,1319.94,1319.94,2564.0,1323.64,1324.64,1319.94,1319.94,2564.0
2021-12-29 11:40:00,1320.82,1323.0,1320.82,1320.93,1483.0,1320.82,1323.0,1320.82,1320.93,1483.0
2021-12-29 11:50:00,1320.48,1324.92,1320.37,1324.11,1600.0,1320.48,1324.92,1320.37,1324.11,1600.0
2021-12-29 12:00:00,1323.8,1325.65,1323.06,1323.48,2464.0,1323.8,1325.65,1323.06,1323.48,2464.0
2021-12-29 12:10:00,1323.49,1323.89,1322.5,1323.62,1400.0,1323.49,1323.89,1322.5,1323.62,1400.0
2021-12-29 12:20:00,1322.33,1322.85,1320.17,1320.22,1615.0,1322.33,1322.85,1320.17,1320.22,1615.0
2021-12-29 12:30:00,1319.12,1319.12,1314.62,1315.81,2348.0,1319.12,1319.12,1314.62,1315.81,2348.0
2021-12-29 12:40:00,1315.92,1321.18,1315.85,1320.69,4380.0,1315.92,1321.18,1315.85,1320.69,4380.0
2021-12-29 12:50:00,1320.97,1320.97,1319.6,1319.93,1100.0,1320.97,1320.97,1319.6,1319.93,1100.0
2021-12-29 13:00:00,1320.65,1323.62,1320.65,1323.62,700.0,1320.65,1323.62,1320.65,1323.62,700.0
2021-12-29 13:10:00,1323.97,1324.44,1321.8,1321.8,2292.0,1323.97,1324.44,1321.8,1321.8,2292.0
2021-12-29 13:20:00,1320.0,1321.96,1320.0,1321.21,1010.0,1320.0,1321.96,1320.0,1321.21,1010.0
2021-12-29 13:30:00,1322.32,1324.45,1321.34,1324.1,3784.0,1322.32,1324.45,1321.34,1324.1,3784.0
2021-12-29 13:40:00,1324.6,1325.24,1323.39,1324.2,1425.0,1324.6,1325.24,1323.39,1324.2,1425.0
2021-12-29 13:50:00,1323.87,1325.89,1323.11,1324.48,3553.0,1323.87,1325.89,1323.11,1324.48,3553.0
2021-12-29 14:00:00,1325.06,1326.21,1322.96,1322.96,3312.0,1325.06,1326.21,1322.96,1322.96,3312.0
2021-12-29 14:10:00,1323.24,1326.86,1323.24,1326.85,2984.0,1323.24,1326.86,1323.24,1326.85,2984.0
2021-12-29 14:20:00,1325.43,1326.32,1324.19,1325.52,1250.0,1325.43,1326.32,1324.19,1325.52,1250.0
2021-12-29 14:30:00,1324.58,1325.78,1324.14,1324.15,2451.0,1324.58,1325.78,1324.14,1324.15,2451.0
2021-12-29 14:40:00,1324.15,1324.15,1322.99,1323.48,700.0,1324.15,1324.15,1322.99,1323.48,700.0
2021-12-29 14:50:00,1323.67,1324.9,1323.08,1323.08,1575.0,1323.67,1324.9,1323.08,1323.08,1575.0
2021-12-29 15:00:00,1320.0,1320.25,1317.99,1320.06,1541.0,1320.0,1320.25,1317.99,1320.06,1541.0
2021-12-29 15:10:00,1318.15,1319.12,1316.82,1317.53,1700.0,1318.15,1319.12,1316.82,1317.53,1700.0
2021-12-29 15:20:00,1318.07,1318.26,1315.9,1317.93,3730.0,1318.07,1318.26,1315.9,1317.93,3730.0
2021-12-29 15:30:00,1318.5,1322.3,1317.61,1320.63,2100.0,1318.5,1322.3,1317.61,1320.63,2100.0
2021-12-29 15:40:00,1320.16,1323.31,1320.16,1323.31,3833.0,1320.16,1323.31,1320.16,1323.31,3833.0
2021-12-29 15:50:00,1323.2,1326.33,1322.16,1324.26,15155.0,1323.2,1326.33,1322.16,1324.26,15155.0
2021-12-30 09:30:00,1323.5,1346.65,1320.02,1329.46,11899.0,1323.5,1346.65,1320.02,1329.46,11899.0
2021-12-30 09:40:00,1328.21,1335.0,1322.87,1330.39,4974.0,1328.21,1335.0,1322.87,1330.39,4974.0
2021-12-30 09:50:00,1330.25,1335.29,1330.25,1335.07,1600.0,1330.25,1335.29,1330.25,1335.07,1600.0
2021-12-30 10:00:00,1336.67,1340.0,1332.69,1333.26,2216.0,1336.67,1340.0,1332.69,1333.26,2216.0
2021-12-30 10:10:00,1332.35,1336.43,1331.84,1332.6,4010.0,1332.35,1336.43,1331.84,1332.6,4010.0
2021-12-30 10:20:00,1334.43,1336.55,1333.31,1336.14,2860.0,1334.43,1336.55,1333.31,1336.14,2860.0
2021-12-30 10:30:00,1338.44,1341.31,1337.5,1341.31,3861.0,1338.44,1341.31,1337.5,1341.31,3861.0
2021-12-30 10:40:00,1341.21,1344.48,1340.87,1340.87,1854.0,1341.21,1344.48,1340.87,1340.87,1854.0
2021-12-30 10:50:00,1339.35,1343.32,1339.05,1339.87,3363.0,1339.35,1343.32,1339.05,1339.87,3363.0
2021-12-30 11:00:00,1338.37,1343.08,1336.6,1340.85,3198.0,1338.37,1343.08,1336.6,1340.85,3198.0
2021-12-30 11:10:00,1340.85,1344.97,1339.9,1343.86,7110.0,1340.85,1344.97,1339.9,1343.86,7110.0
2021-12-30 11:20:00,1343.03,1346.19,1342.97,1344.98,3279.0,1343.03,1346.19,1342.97,1344.98,3279.0
2021-12-30 11:30:00,1344.39,1345.11,1342.66,1344.8,1461.0,1344.39,1345.11,1342.66,1344.8,1461.0
2021-12-30 11:40:00,1344.88,1349.56,1343.0,1349.56,4245.0,1344.88,1349.56,1343.0,1349.56,4245.0
2021-12-30 11:50:00,1349.21,1351.0,1346.62,1346.62,3431.0,1349.21,1351.0,1346.62,1346.62,3431.0
2021-12-30 12:00:00,1347.49,1350.04,1346.39,1349.63,3123.0,1347.49,1350.04,1346.39,1349.63,3123.0
2021-12-30 12:10:00,1350.8,1353.47,1350.8,1352.74,1922.0,1350.8,1353.47,1350.8,1352.74,1922.0
2021-12-30 12:20:00,1351.74,1355.85,1351.39,1354.24,1400.0,1351.74,1355.85,1351.39,1354.24,1400.0
2021-12-30 12:30:00,1354.61,1354.61,1353.4,1353.71,900.0,1354.61,1354.61,1353.4,1353.71,900.0
2021-12-30 12:40:00,1353.09,1353.48,1352.18,1352.82,1950.0,1353.09,1353.48,1352.18,1352.82,1950.0
2021-12-30 12:50:00,1352.89,1356.66,1350.01,1351.14,4133.0,1352.89,1356.66,1350.01,1351.14,4133.0
2021-12-30 13:00:00,1350.0,1353.4,1350.0,1353.0,2110.0,1350.0,1353.4,1350.0,1353.0,2110.0
2021-12-30 13:10:00,1352.26,1355.0,1352.2,1355.0,1555.0,1352.26,1355.0,1352.2,1355.0,1555.0
2021-12-30 13:20:00,1356.61,1356.61,1353.21,1355.49,1114.0,1356.61,1356.61,1353.21,1355.49,1114.0
2021-12-30 13:30:00,1355.93,1357.7,1354.81,1356.13,867.0,1355.93,1357.7,1354.81,1356.13,867.0
2021-12-30 13:40:00,1356.12,1356.76,1354.34,1355.07,2000.0,1356.12,1356.76,1354.34,1355.07,2000.0
2021-12-30 13:50:00,1354.42,1357.33,1354.42,1355.28,1300.0,1354.42,1357.33,1354.42,1355.28,1300.0
2021-12-30 14:00:00,1356.04,1356.74,1350.67,1356.74,1303.0,1356.04,1356.74,1350.67,1356.74,1303.0
2021-12-30 14:10:00,1355.46,1357.65,1355.46,1356.03,1515.0,1355.46,1357.65,1355.46,1356.03,1515.0
2021-12-30 14:20:00,1355.51,1358.25,1354.45,1358.25,3235.0,1355.51,1358.25,1354.45,1358.25,3235.0
2021-12-30 14:30:00,1356.96,1358.27,1354.98,1356.67,3118.0,1356.96,1358.27,1354.98,1356.67,3118.0
2021-12-30 14:40:00,1356.71,1357.14,1354.9,1356.55,708.0,1356.71,1357.14,1354.9,1356.55,708.0
2021-12-30 14:50:00,1356.74,1359.61,1356.74,1358.81,2487.0,1356.74,1359.61,1356.74,1358.81,2487.0
2021-12-30 15:00:00,1358.12,1358.53,1353.08,1353.08,3715.0,1358.12,1358.53,1353.08,1353.08,3715.0
2021-12-30 15:10:00,1352.9,1354.64,1352.22,1354.64,4058.0,1352.9,1354.64,1352.22,1354.64,4058.0
2021-12-30 15:20:00,1354.43,1357.84,1354.43,1357.84,3150.0,1354.43,1357.84,1354.43,1357.84,3150.0
2021-12-30 15:30:00,1359.0,1359.11,1352.89,1353.35,3694.0,1359.0,1359.11,1352.89,1353.35,3694.0
2021-12-30 15:40:00,1352.4,1354.63,1350.51,1351.11,9675.0,1352.4,1354.63,1350.51,1351.11,9675.0
2021-12-30 15:50:00,1350.93,1359.13,1350.7,1355.71,26755.0,1350.93,1359.13,1350.7,1355.71,26755.0
2021-12-31 09:30:00,1350.53,1365.97,1350.53,1354.64,9583.0,1350.53,1365.97,1350.53,1354.64,9583.0
2021-12-31 09:40:00,1354.57,1354.72,1347.19,1350.86,4394.0,1354.57,1354.72,1347.19,1350.86,4394.0
2021-12-31 09:50:00,1351.8,1365.89,1351.2,1357.54,3430.0,1351.8,1365.89,1351.2,1357.54,3430.0
2021-12-31 10:00:00,1355.47,1359.88,1354.39,1359.88,3350.0,1355.47,1359.88,1354.39,1359.88,3350.0
2021-12-31 10:10:00,1359.52,1359.52,1351.56,1352.87,2124.0,1359.52,1359.52,1351.56,1352.87,2124.0
2021-12-31 10:20:00,1350.04,1351.02,1345.72,1346.36,4013.0,1350.04,1351.02,1345.72,1346.36,4013.0
2021-12-31 10:30:00,1349.16,1351.21,1347.11,1348.86,1630.0,1349.16,1351.21,1347.11,1348.86,1630.0
2021-12-31 10:40:00,1350.7,1350.7,1344.52,1344.52,1239.0,1350.7,1350.7,1344.52,1344.52,1239.0
2021-12-31 10:50:00,1342.76,1344.52,1342.71,1344.25,1360.0,1342.76,1344.52,1342.71,1344.25,1360.0
2021-12-31 11:00:00,1345.36,1352.98,1345.15,1352.98,6195.0,1345.36,1352.98,1345.15,1352.98,6195.0
2021-12-31 11:10:00,1351.03,1351.88,1348.5,1351.88,1200.0,1351.03,1351.88,1348.5,1351.88,1200.0
2021-12-31 11:20:00,1349.16,1353.87,1349.16,1353.87,949.0,1349.16,1353.87,1349.16,1353.87,949.0
2021-12-31 11:30:00,1353.01,1353.01,1348.45,1351.0,3486.0,1353.01,1353.01,1348.45,1351.0,3486.0
2021-12-31 11:40:00,1350.0,1350.82,1347.51,1348.55,1000.0,1350.0,1350.82,1347.51,1348.55,1000.0
2021-12-31 11:50:00,1349.17,1350.48,1348.04,1349.87,1700.0,1349.17,1350.48,1348.04,1349.87,1700.0
2021-12-31 12:00:00,1349.56,1350.1,1349.06,1349.61,900.0,1349.56,1350.1,1349.06,1349.61,900.0
2021-12-31 12:10:00,1350.15,1350.98,1346.99,1349.27,4987.0,1350.15,1350.98,1346.99,1349.27,4987.0
2021-12-31 12:20:00,1347.44,1349.69,1345.05,1346.11,1394.0,1347.44,1349.69,1345.05,1346.11,1394.0
2021-12-31 12:30:00,1343.91,1345.71,1343.33,1345.0,1711.0,1343.91,1345.71,1343.33,1345.0,1711.0
2021-12-31 12:40:00,1344.98,1347.82,1344.03,1346.47,2025.0,1344.98,1347.82,1344.03,1346.47,2025.0
2021-12-31 12:50:00,1346.07,1350.45,1346.0,1350.45,1220.0,1346.07,1350.45,1346.0,1350.45,1220.0
2021-12-31 13:00:00,1352.76,1352.77,1344.94,1346.43,2451.0,1352.76,1352.77,1344.94,1346.43,2451.0
2021-12-31 13:10:00,1345.63,1346.51,1344.45,1345.16,2440.0,1345.63,1346.51,1344.45,1345.16,2440.0
2021-12-31 13:20:00,1345.52,1349.65,1345.52,1348.67,3430.0,1345.52,1349.65,1345.52,1348.67,3430.0
2021-12-31 13:30:00,1348.85,1350.0,1348.22,1348.68,1547.0,1348.85,1350.0,1348.22,1348.68,1547.0
2021-12-31 13:40:00,1348.69,1353.1,1348.13,1351.99,1375.0,1348.69,1353.1,1348.13,1351.99,1375.0
2021-12-31 13:50:00,1353.1,1354.27,1352.96,1354.27,908.0,1353.1,1354.27,1352.96,1354.27,908.0
2021-12-31 14:00:00,1355.12,1356.53,1354.39,1354.41,5457.0,1355.12,1356.53,1354.39,1354.41,5457.0
2021-12-31 14:10:00,1354.15,1355.96,1353.97,1355.96,2102.0,1354.15,1355.96,1353.97,1355.96,2102.0
2021-12-31 14:20:00,1356.1,1356.1,1355.67,1355.99,900.0,1356.1,1356.1,1355.67,1355.99,900.0
2021-12-31 14:30:00,1355.43,1358.53,1355.43,1358.53,2073.0,1355.43,1358.53,1355.43,1358.53,2073.0
2021-12-31 14:40:00,1357.89,1360.6,1357.0,1359.12,4583.0,1357.89,1360.6,1357.0,1359.12,4583.0
2021-12-31 14:50:00,1359.06,1360.49,1358.9,1359.52,2065.0,1359.06,1360.49,1358.9,1359.52,2065.0
2021-12-31 15:00:00,1359.6,1361.34,1359.53,1359.87,4857.0,1359.6,1361.34,1359.53,1359.87,4857.0
2021-12-31 15:10:00,1359.49,1359.7,1358.14,1359.7,3450.0,1359.49,1359.7,1358.14,1359.7,3450.0
2021-12-31 15:20:00,1359.16,1359.42,1356.52,1357.52,5830.0,1359.16,1359.42,1356.52,1357.52,5830.0
2021-12-31 15:30:00,1356.81,1358.02,1354.79,1356.56,7184.0,1356.81,1358.02,1354.79,1356.56,7184.0
2021-12-31 15:40:00,1356.91,1358.78,1353.65,1353.65,7893.0,1356.91,1358.78,1353.65,1353.65,7893.0
2021-12-31 15:50:00,1353.3,1353.9,1348.39,1348.39,13985.0,1353.3,1353.9,1348.39,1348.39,13985.0
2022-01-03 09:30:00,1355.01,1360.77,1314.77,1317.99,24913.0,1355.01,1360.77,1314.77,1317.99,24913.0
2022-01-03 09:40:00,1319.88,1322.68,1290.57,1298.7,25355.0,1319.88,1322.68,1290.57,1298.7,25355.0
2022-01-03 09:50:00,1296.52,1306.72,1287.69,1302.97,16014.0,1296.52,1306.72,1287.69,1302.97,16014.0
2022-01-03 10:00:00,1305.46,1316.41,1303.81,1303.83,47223.0,1305.46,1316.41,1303.81,1303.83,47223.0
2022-01-03 10:10:00,1306.13,1313.66,1300.0,1304.85,4037.0,1306.13,1313.66,1300.0,1304.85,4037.0
2022-01-03 10:20:00,1305.75,1318.13,1300.93,1317.0,6051.0,1305.75,1318.13,1300.93,1317.0,6051.0
2022-01-03 10:30:00,1318.46,1319.87,1309.69,1311.98,7163.0,1318.46,1319.87,1309.69,1311.98,7163.0
2022-01-03 10:40:00,1312.61,1315.98,1306.19,1306.62,5382.0,1312.61,1315.98,1306.19,1306.62,5382.0
2022-01-03 10:50:00,1309.23,1317.08,1306.53,1314.16,5837.0,1309.23,1317.08,1306.53,1314.16,5837.0
2022-01-03 11:00:00,1316.47,1320.93,1312.24,1314.76,4620.0,1316.47,1320.93,1312.24,1314.76,4620.0
2022-01-03 11:10:00,1317.37,1317.37,1314.36,1315.77,4513.0,1317.37,1317.37,1314.36,1315.77,4513.0
2022-01-03 11:20:00,1314.02,1321.8,1313.29,1317.96,5461.0,1314.02,1321.8,1313.29,1317.96,5461.0
2022-01-03 11:30:00,1319.09,1322.9,1316.29,1316.8,2000.0,1319.09,1322.9,1316.29,1316.8,2000.0
2022-01-03 11:40:00,1316.32,1324.78,1316.32,1322.37,2547.0,1316.32,1324.78,1316.32,1322.37,2547.0
2022-01-03 11:50:00,1321.4,1321.4,1317.19,1318.24,2195.0,1321.4,1321.4,1317.19,1318.24,2195.0
2022-01-03 12:00:00,1319.07,1319.08,1314.01,1315.7,8174.0,1319.07,1319.08,1314.01,1315.7,8174.0
2022-01-03 12:10:00,1316.22,1316.22,1310.83,1311.95,2200.0,1316.22,1316.22,1310.83,1311.95,2200.0
2022-01-03 12:20:00,1310.01,1315.15,1310.0,1315.0,1712.0,1310.01,1315.15,1310.0,1315.0,1712.0
2022-01-03 12:30:00,1314.05,1317.77,1313.22,1317.45,1317.0,1314.05,1317.77,1313.22,1317.45,1317.0
2022-01-03 12:40:00,1317.1,1320.0,1316.44,1320.0,800.0,1317.1,1320.0,1316.44,1320.0,800.0
2022-01-03 12:50:00,1321.91,1321.91,1316.33,1317.15,1583.0,1321.91,1321.91,1316.33,1317.15,1583.0
2022-01-03 13:00:00,1317.71,1319.0,1317.0,1317.82,2420.0,1317.71,1319.0,1317.0,1317.82,2420.0
2022-01-03 13:10:00,1315.0,1317.39,1313.69,1317.39,2641.0,1315.0,1317.39,1313.69,1317.39,2641.0
2022-01-03 13:20:00,1317.98,1322.84,1317.98,1318.67,1013.0,1317.98,1322.84,1317.98,1318.67,1013.0
2022-01-03 13:30:00,1320.55,1322.18,1318.07,1320.71,2150.0,1320.55,1322.18,1318.07,1320.71,2150.0
2022-01-03 13:40:00,1325.0,1329.22,1325.0,1327.82,1400.0,1325.0,1329.22,1325.0,1327.82,1400.0
2022-01-03 13:50:00,1322.93,1325.66,1322.23,1323.94,3307.0,1322.93,1325.66,1322.23,1323.94,3307.0
2022-01-03 14:00:00,1324.78,1325.46,1320.81,1321.04,2623.0,1324.78,1325.46,1320.81,1321.04,2623.0
2022-01-03 14:10:00,1320.08,1326.18,1320.08,1325.01,1750.0,1320.08,1326.18,1320.08,1325.01,1750.0
2022-01-03 14:20:00,1325.89,1327.41,1325.89,1327.41,400.0,1325.89,1327.41,1325.89,1327.41,400.0
2022-01-03 14:30:00,1326.95,1327.27,1322.34,1325.06,3718.0,1326.95,1327.27,1322.34,1325.06,3718.0
2022-01-03 14:40:00,1326.4,1329.86,1326.4,1327.1,1300.0,1326.4,1329.86,1326.4,1327.1,1300.0
2022-01-03 14:50:00,1327.31,1327.51,1327.02,1327.51,700.0,1327.31,1327.51,1327.02,1327.51,700.0
2022-01-03 15:00:00,1328.22,1330.13,1327.74,1330.0,2242.0,1328.22,1330.13,1327.74,1330.0,2242.0
2022-01-03 15:10:00,1330.77,1332.47,1329.05,1330.63,2285.0,1330.77,1332.47,1329.05,1330.63,2285.0
2022-01-03 15:20:00,1330.95,1334.5,1328.01,1334.42,3975.0,1330.95,1334.5,1328.01,1334.42,3975.0
2022-01-03 15:30:00,1334.03,1337.04,1333.97,1333.98,2864.0,1334.03,1337.04,1333.97,1333.98,2864.0
2022-01-03 15:40:00,1334.14,1334.63,1329.97,1331.61,3250.0,1334.14,1334.63,1329.97,1331.61,3250.0
2022-01-03 15:50:00,1333.39,1333.41,1329.52,1331.75,10550.0,1333.39,1333.41,1329.52,1331.75,10550.0
2022-01-04 09:30:00,1322.02,1338.95,1308.75,1309.07,16846.0,1322.02,1338.95,1308.75,1309.07,16846.0
2022-01-04 09:40:00,1309.91,1310.61,1296.6,1303.72,16601.0,1309.91,1310.61,1296.6,1303.72,16601.0
2022-01-04 09:50:00,1303.86,1303.86,1289.01,1291.79,10160.0,1303.86,1303.86,1289.01,1291.79,10160.0
2022-01-04 10:00:00,1294.98,1298.99,1289.2,1291.57,19352.0,1294.98,1298.99,1289.2,1291.57,19352.0
2022-01-04 10:10:00,1290.19,1290.19,1272.1,1277.74,24139.0,1290.19,1290.19,1272.1,1277.74,24139.0
2022-01-04 10:20:00,1274.82,1283.25,1267.5,1273.89,6315.0,1274.82,1283.25,1267.5,1273.89,6315.0
2022-01-04 10:30:00,1273.45,1274.96,1263.03,1265.76,6652.0,1273.45,1274.96,1263.03,1265.76,6652.0
2022-01-04 10:40:00,1266.72,1276.73,1265.8,1274.68,6690.0,1266.72,1276.73,1265.8,1274.68,6690.0
2022-01-04 10:50:00,1274.46,1274.46,1265.76,1269.05,4899.0,1274.46,1274.46,1265.76,1269.05,4899.0
2022-01-04 11:00:00,1268.18,1268.18,1257.23,1262.08,9392.0,1268.18,1268.18,1257.23,1262.08,9392.0
2022-01-04 11:10:00,1263.62,1271.52,1263.62,1271.52,7679.0,1263.62,1271.52,1263.62,1271.52,7679.0
2022-01-04 11:20:00,1270.05,1273.32,1269.1,1271.85,4084.0,1270.05,1273.32,1269.1,1271.85,4084.0
2022-01-04 11:30:00,1269.75,1276.0,1269.75,1274.24,5133.0,1269.75,1276.0,1269.75,1274.24,5133.0
2022-01-04 11:40:00,1275.49,1275.63,1270.27,1271.3,7053.0,1275.49,1275.63,1270.27,1271.3,7053.0
2022-01-04 11:50:00,1270.3,1270.3,1261.85,1266.02,8245.0,1270.3,1270.3,1261.85,1266.02,8245.0
2022-01-04 12:00:00,1265.99,1266.55,1257.0,1260.66,4995.0,1265.99,1266.55,1257.0,1260.66,4995.0
2022-01-04 12:10:00,1258.0,1258.0,1253.16,1257.78,5474.0,1258.0,1258.0,1253.16,1257.78,5474.0
2022-01-04 12:20:00,1257.13,1257.39,1247.29,1247.29,21892.0,1257.13,1257.39,1247.29,1247.29,21892.0
2022-01-04 12:30:00,1247.29,1256.0,1247.28,1252.78,12130.0,1247.29,1256.0,1247.28,1252.78,12130.0
2022-01-04 12:40:00,1254.0,1256.23,1253.38,1255.09,4569.0,1254.0,1256.23,1253.38,1255.09,4569.0
2022-01-04 12:50:00,1255.08,1257.84,1254.5,1256.44,3620.0,1255.08,1257.84,1254.5,1256.44,3620.0
2022-01-04 13:00:00,1255.81,1258.08,1251.61,1253.06,11227.0,1255.81,1258.08,1251.61,1253.06,11227.0
2022-01-04 13:10:00,1252.65,1252.65,1247.0,1247.31,20891.0,1252.65,1252.65,1247.0,1247.31,20891.0
2022-01-04 13:20:00,1246.0,1250.46,1243.05,1243.71,34424.0,1246.0,1250.46,1243.05,1243.71,34424.0
2022-01-04 13:30:00,1243.74,1245.43,1238.44,1245.03,5679.0,1243.74,1245.43,1238.44,1245.03,5679.0
2022-01-04 13:40:00,1244.39,1245.26,1239.45,1240.86,2920.0,1244.39,1245.26,1239.45,1240.86,2920.0
2022-01-04 13:50:00,1238.03,1238.83,1234.25,1236.76,4233.0,1238.03,1238.83,1234.25,1236.76,4233.0
2022-01-04 14:00:00,1237.02,1237.76,1233.26,1236.71,4950.0,1237.02,1237.76,1233.26,1236.71,4950.0
2022-01-04 14:10:00,1238.18,1243.73,1236.76,1239.2,5173.0,1238.18,1243.73,1236.76,1239.2,5173.0
2022-01-04 14:20:00,1240.17,1240.27,1233.98,1233.98,3153.0,1240.17,1240.27,1233.98,1233.98,3153.0
2022-01-04 14:30:00,1233.13,1239.04,1233.13,1236.61,5219.0,1233.13,1239.04,1233.13,1236.61,5219.0
2022-01-04 14:40:00,1237.82,1239.56,1232.44,1233.3,11599.0,1237.82,1239.56,1232.44,1233.3,11599.0
2022-01-04 14:50:00,1233.48,1235.68,1231.49,1233.92,9864.0,1233.48,1235.68,1231.49,1233.92,9864.0
2022-01-04 15:00:00,1234.99,1244.13,1234.99,1244.13,8693.0,1234.99,1244.13,1234.99,1244.13,8693.0
2022-01-04 15:10:00,1244.35,1248.19,1241.14,1247.14,8478.0,1244.35,1248.19,1241.14,1247.14,8478.0
2022-01-04 15:20:00,1247.16,1250.0,1243.67,1247.1,10862.0,1247.16,1250.0,1243.67,1247.1,10862.0
2022-01-04 15:30:00,1245.98,1248.47,1242.72,1247.02,10328.0,1245.98,1248.47,1242.72,1247.02,10328.0
2022-01-04 15:40:00,1247.08,1248.06,1239.82,1242.61,15736.0,1247.08,1248.06,1239.82,1242.61,15736.0
2022-01-04 15:50:00,1242.8,1244.67,1239.76,1241.49,51291.0,1242.8,1244.67,1239.76,1241.49,51291.0
2022-01-05 09:30:00,1206.69,1206.69,1165.11,1185.12,44106.0,1206.69,1206.69,1165.11,1185.12,44106.0
2022-01-05 09:40:00,1185.12,1203.55,1185.12,1191.55,16264.0,1185.12,1203.55,1185.12,1191.55,16264.0
2022-01-05 09:50:00,1196.01,1212.97,1193.76,1206.1,10687.0,1196.01,1212.97,1193.76,1206.1,10687.0
2022-01-05 10:00:00,1208.77,1214.38,1202.03,1203.67,4492.0,1208.77,1214.38,1202.03,1203.67,4492.0
2022-01-05 10:10:00,1202.87,1204.87,1190.39,1198.25,17701.0,1202.87,1204.87,1190.39,1198.25,17701.0
2022-01-05 10:20:00,1197.47,1201.54,1191.32,1198.03,6245.0,1197.47,1201.54,1191.32,1198.03,6245.0
2022-01-05 10:30:00,1198.02,1198.02,1181.46,1186.23,15972.0,1198.02,1198.02,1181.46,1186.23,15972.0
2022-01-05 10:40:00,1186.46,1191.5,1185.42,1186.93,5632.0,1186.46,1191.5,1185.42,1186.93,5632.0
2022-01-05 10:50:00,1187.42,1197.01,1187.42,1191.6,5380.0,1187.42,1197.01,1187.42,1191.6,5380.0
2022-01-05 11:00:00,1193.47,1195.68,1189.59,1192.9,2400.0,1193.47,1195.68,1189.59,1192.9,2400.0
2022-01-05 11:10:00,1191.0,1191.0,1187.14,1188.17,2378.0,1191.0,1191.0,1187.14,1188.17,2378.0
2022-01-05 11:20:00,1188.19,1188.49,1180.89,1182.19,5551.0,1188.19,1188.49,1180.89,1182.19,5551.0
2022-01-05 11:30:00,1180.5,1183.1,1175.01,1180.61,8146.0,1180.5,1183.1,1175.01,1180.61,8146.0
2022-01-05 11:40:00,1182.17,1182.17,1174.19,1176.68,4450.0,1182.17,1182.17,1174.19,1176.68,4450.0
2022-01-05 11:50:00,1175.0,1179.35,1174.17,1175.87,4847.0,1175.0,1179.35,1174.17,1175.87,4847.0
2022-01-05 12:00:00,1175.38,1179.0,1171.13,1171.13,4992.0,1175.38,1179.0,1171.13,1171.13,4992.0
2022-01-05 12:10:00,1170.98,1175.48,1168.75,1173.01,3567.0,1170.98,1175.48,1168.75,1173.01,3567.0
2022-01-05 12:20:00,1172.57,1176.88,1172.47,1174.0,2320.0,1172.57,1176.88,1172.47,1174.0,2320.0
2022-01-05 12:30:00,1170.77,1170.77,1156.46,1156.46,13134.0,1170.77,1170.77,1156.46,1156.46,13134.0
2022-01-05 12:40:00,1157.95,1157.95,1150.0,1150.01,22123.0,1157.95,1157.95,1150.0,1150.01,22123.0
2022-01-05 12:50:00,1150.96,1154.08,1150.21,1150.61,5538.0,1150.96,1154.08,1150.21,1150.61,5538.0
2022-01-05 13:00:00,1151.6,1152.17,1149.81,1150.49,10314.0,1151.6,1152.17,1149.81,1150.49,10314.0
2022-01-05 13:10:00,1151.79,1156.58,1150.0,1152.92,12338.0,1151.79,1156.58,1150.0,1152.92,12338.0
2022-01-05 13:20:00,1154.44,1158.93,1153.4,1155.91,6523.0,1154.44,1158.93,1153.4,1155.91,6523.0
2022-01-05 13:30:00,1154.82,1157.83,1152.48,1154.21,3311.0,1154.82,1157.83,1152.48,1154.21,3311.0
2022-01-05 13:40:00,1153.35,1153.35,1143.0,1144.93,12875.0,1153.35,1153.35,1143.0,1144.93,12875.0
2022-01-05 13:50:00,1144.11,1148.63,1144.11,1147.82,7112.0,1144.11,1148.63,1144.11,1147.82,7112.0
2022-01-05 14:00:00,1147.51,1155.57,1146.97,1150.9,11059.0,1147.51,1155.57,1146.97,1150.9,11059.0
2022-01-05 14:10:00,1148.94,1149.7,1138.11,1141.82,10899.0,1148.94,1149.7,1138.11,1141.82,10899.0
2022-01-05 14:20:00,1140.19,1141.4,1130.0,1138.39,17401.0,1140.19,1141.4,1130.0,1138.39,17401.0
2022-01-05 14:30:00,1141.48,1142.39,1135.01,1137.3,5430.0,1141.48,1142.39,1135.01,1137.3,5430.0
2022-01-05 14:40:00,1136.24,1136.24,1126.0,1131.81,15654.0,1136.24,1136.24,1126.0,1131.81,15654.0
2022-01-05 14:50:00,1131.32,1132.01,1125.01,1126.35,8379.0,1131.32,1132.01,1125.01,1126.35,8379.0
2022-01-05 15:00:00,1126.38,1126.46,1118.05,1119.28,10634.0,1126.38,1126.46,1118.05,1119.28,10634.0
2022-01-05 15:10:00,1118.6,1125.23,1112.52,1120.59,18418.0,1118.6,1125.23,1112.52,1120.59,18418.0
2022-01-05 15:20:00,1120.88,1123.17,1117.46,1121.69,8996.0,1120.88,1123.17,1117.46,1121.69,8996.0
2022-01-05 15:30:00,1120.14,1124.78,1118.3,1123.97,14175.0,1120.14,1124.78,1118.3,1123.97,14175.0
2022-01-05 15:40:00,1125.25,1126.03,1121.01,1122.39,16880.0,1125.25,1126.03,1121.01,1122.39,16880.0
2022-01-05 15:50:00,1122.38,1130.79,1122.0,1130.0,77046.0,1122.38,1130.79,1122.0,1130.0,77046.0
2022-01-06 09:30:00,1105.6,1139.61,1105.02,1136.01,22018.0,1105.6,1139.61,1105.02,1136.01,22018.0
2022-01-06 09:40:00,1137.0,1138.75,1121.41,1132.0,13196.0,1137.0,1138.75,1121.41,1132.0,13196.0
2022-01-06 09:50:00,1130.1,1135.51,1125.0,1127.93,12872.0,1130.1,1135.51,1125.0,1127.93,12872.0
2022-01-06 10:00:00,1130.84,1131.02,1105.28,1109.81,15947.0,1130.84,1131.02,1105.28,1109.81,15947.0
2022-01-06 10:10:00,1107.99,1117.14,1101.19,1112.1,17552.0,1107.99,1117.14,1101.19,1112.1,17552.0
2022-01-06 10:20:00,1112.16,1127.5,1110.87,1126.66,9472.0,1112.16,1127.5,1110.87,1126.66,9472.0
2022-01-06 10:30:00,1127.79,1137.86,1127.78,1133.63,8752.0,1127.79,1137.86,1127.78,1133.63,8752.0
2022-01-06 10:40:00,1132.87,1135.98,1128.2,1134.13,8060.0,1132.87,1135.98,1128.2,1134.13,8060.0
2022-01-06 10:50:00,1131.98,1144.33,1131.98,1142.55,6713.0,1131.98,1144.33,1131.98,1142.55,6713.0
2022-01-06 11:00:00,1141.3,1142.9,1134.01,1142.63,6678.0,1141.3,1142.9,1134.01,1142.63,6678.0
2022-01-06 11:10:00,1142.24,1149.76,1142.2,1144.35,7578.0,1142.24,1149.76,1142.2,1144.35,7578.0
2022-01-06 11:20:00,1141.46,1144.45,1138.33,1141.31,6881.0,1141.46,1144.45,1138.33,1141.31,6881.0
2022-01-06 11:30:00,1141.87,1141.87,1133.52,1137.69,7121.0,1141.87,1141.87,1133.52,1137.69,7121.0
2022-01-06 11:40:00,1135.5,1140.38,1130.72,1139.23,7694.0,1135.5,1140.38,1130.72,1139.23,7694.0
2022-01-06 11:50:00,1139.03,1144.74,1139.0,1143.73,3731.0,1139.03,1144.74,1139.0,1143.73,3731.0
2022-01-06 12:00:00,1142.32,1142.36,1139.22,1140.9,1730.0,1142.32,1142.36,1139.22,1140.9,1730.0
2022-01-06 12:10:00,1140.55,1140.75,1136.43,1136.43,3600.0,1140.55,1140.75,1136.43,1136.43,3600.0
2022-01-06 12:20:00,1137.34,1140.23,1136.43,1140.03,2619.0,1137.34,1140.23,1136.43,1140.03,2619.0
2022-01-06 12:30:00,1140.36,1145.64,1138.24,1145.64,2150.0,1140.36,1145.64,1138.24,1145.64,2150.0
2022-01-06 12:40:00,1145.11,1150.62,1144.87,1148.52,3118.0,1145.11,1150.62,1144.87,1148.52,3118.0
2022-01-06 12:50:00,1148.36,1149.86,1146.36,1149.86,3557.0,1148.36,1149.86,1146.36,1149.86,3557.0
2022-01-06 13:00:00,1148.46,1153.08,1147.96,1149.66,3784.0,1148.46,1153.08,1147.96,1149.66,3784.0
2022-01-06 13:10:00,1151.33,1152.53,1146.83,1152.04,5029.0,1151.33,1152.53,1146.83,1152.04,5029.0
2022-01-06 13:20:00,1153.21,1153.25,1145.25,1147.46,2579.0,1153.21,1153.25,1145.25,1147.46,2579.0
2022-01-06 13:30:00,1147.63,1152.22,1146.85,1149.62,3027.0,1147.63,1152.22,1146.85,1149.62,3027.0
2022-01-06 13:40:00,1150.0,1156.08,1150.0,1155.7,3594.0,1150.0,1156.08,1150.0,1155.7,3594.0
2022-01-06 13:50:00,1154.99,1155.37,1152.54,1153.14,1000.0,1154.99,1155.37,1152.54,1153.14,1000.0
2022-01-06 14:00:00,1151.25,1154.23,1148.66,1154.23,2956.0,1151.25,1154.23,1148.66,1154.23,2956.0
2022-01-06 14:10:00,1155.77,1155.77,1151.52,1152.43,1666.0,1155.77,1155.77,1151.52,1152.43,1666.0
2022-01-06 14:20:00,1152.88,1153.42,1148.18,1148.18,1850.0,1152.88,1153.42,1148.18,1148.18,1850.0
2022-01-06 14:30:00,1149.82,1150.34,1149.34,1149.35,1847.0,1149.82,1150.34,1149.34,1149.35,1847.0
2022-01-06 14:40:00,1149.61,1151.29,1148.98,1149.95,2254.0,1149.61,1151.29,1148.98,1149.95,2254.0
2022-01-06 14:50:00,1149.89,1150.78,1148.31,1148.31,1557.0,1149.89,1150.78,1148.31,1148.31,1557.0
2022-01-06 15:00:00,1148.51,1153.78,1148.5,1151.44,2427.0,1148.51,1153.78,1148.5,1151.44,2427.0
2022-01-06 15:10:00,1151.17,1151.18,1147.79,1149.84,5142.0,1151.17,1151.18,1147.79,1149.84,5142.0
2022-01-06 15:20:00,1150.61,1153.7,1147.93,1150.97,5720.0,1150.61,1153.7,1147.93,1150.97,5720.0
2022-01-06 15:30:00,1153.83,1155.92,1149.22,1151.08,8050.0,1153.83,1155.92,1149.22,1151.08,8050.0
2022-01-06 15:40:00,1150.5,1155.22,1150.5,1151.34,18174.0,1150.5,1155.22,1150.5,1151.34,18174.0
2022-01-06 15:50:00,1151.0,1160.33,1149.69,1155.08,56565.0,1151.0,1160.33,1149.69,1155.08,56565.0
2022-01-07 09:30:00,1116.88,1138.91,1106.48,1112.48,42783.0,1116.88,1138.91,1106.48,1112.48,42783.0
2022-01-07 09:40:00,1112.37,1143.95,1110.96,1133.32,18500.0,1112.37,1143.95,1110.96,1133.32,18500.0
2022-01-07 09:50:00,1128.09,1144.51,1125.26,1138.22,9394.0,1128.09,1144.51,1125.26,1138.22,9394.0
2022-01-07 10:00:00,1138.0,1141.66,1120.0,1127.59,11172.0,1138.0,1141.66,1120.0,1127.59,11172.0
2022-01-07 10:10:00,1127.82,1134.02,1123.95,1127.09,6365.0,1127.82,1134.02,1123.95,1127.09,6365.0
2022-01-07 10:20:00,1122.16,1122.16,1114.17,1120.63,7732.0,1122.16,1122.16,1114.17,1120.63,7732.0
2022-01-07 10:30:00,1119.49,1127.27,1113.79,1116.68,8735.0,1119.49,1127.27,1113.79,1116.68,8735.0
2022-01-07 10:40:00,1115.73,1117.42,1106.0,1106.0,14360.0,1115.73,1117.42,1106.0,1106.0,14360.0
2022-01-07 10:50:00,1108.57,1112.99,1100.59,1109.75,14992.0,1108.57,1112.99,1100.59,1109.75,14992.0
2022-01-07 11:00:00,1108.41,1111.84,1105.02,1105.92,6366.0,1108.41,1111.84,1105.02,1105.92,6366.0
2022-01-07 11:10:00,1102.93,1105.81,1097.92,1098.73,5628.0,1102.93,1105.81,1097.92,1098.73,5628.0
2022-01-07 11:20:00,1099.35,1108.89,1099.35,1105.81,5010.0,1099.35,1108.89,1099.35,1105.81,5010.0
2022-01-07 11:30:00,1107.13,1114.27,1107.13,1114.21,9258.0,1107.13,1114.27,1107.13,1114.21,9258.0
2022-01-07 11:40:00,1114.7,1117.44,1105.29,1111.99,4837.0,1114.7,1117.44,1105.29,1111.99,4837.0
2022-01-07 11:50:00,1113.12,1113.49,1104.59,1104.87,8524.0,1113.12,1113.49,1104.59,1104.87,8524.0
2022-01-07 12:00:00,1103.39,1107.97,1098.31,1100.75,11441.0,1103.39,1107.97,1098.31,1100.75,11441.0
2022-01-07 12:10:00,1102.83,1102.83,1093.31,1093.31,13798.0,1102.83,1102.83,1093.31,1093.31,13798.0
2022-01-07 12:20:00,1090.0,1090.55,1085.95,1086.91,6970.0,1090.0,1090.55,1085.95,1086.91,6970.0
2022-01-07 12:30:00,1085.0,1086.84,1080.0,1083.72,6412.0,1085.0,1086.84,1080.0,1083.72,6412.0
2022-01-07 12:40:00,1082.74,1086.78,1081.45,1085.52,19117.0,1082.74,1086.78,1081.45,1085.52,19117.0
2022-01-07 12:50:00,1085.79,1089.45,1075.01,1078.96,17203.0,1085.79,1089.45,1075.01,1078.96,17203.0
2022-01-07 13:00:00,1078.09,1081.93,1074.59,1078.66,14639.0,1078.09,1081.93,1074.59,1078.66,14639.0
2022-01-07 13:10:00,1079.22,1084.57,1076.73,1084.19,11609.0,1079.22,1084.57,1076.73,1084.19,11609.0
2022-01-07 13:20:00,1084.64,1084.93,1077.33,1079.44,9085.0,1084.64,1084.93,1077.33,1079.44,9085.0
2022-01-07 13:30:00,1079.7,1084.39,1079.35,1079.49,3475.0,1079.7,1084.39,1079.35,1079.49,3475.0
2022-01-07 13:40:00,1079.15,1084.17,1077.43,1078.7,9715.0,1079.15,1084.17,1077.43,1078.7,9715.0
2022-01-07 13:50:00,1078.35,1081.15,1073.48,1078.48,9682.0,1078.35,1081.15,1073.48,1078.48,9682.0
2022-01-07 14:00:00,1077.56,1078.03,1073.16,1076.13,8137.0,1077.56,1078.03,1073.16,1076.13,8137.0
2022-01-07 14:10:00,1075.33,1078.17,1074.12,1074.79,6210.0,1075.33,1078.17,1074.12,1074.79,6210.0
2022-01-07 14:20:00,1073.72,1080.82,1072.91,1078.23,11185.0,1073.72,1080.82,1072.91,1078.23,11185.0
2022-01-07 14:30:00,1078.18,1085.83,1077.97,1081.94,20782.0,1078.18,1085.83,1077.97,1081.94,20782.0
2022-01-07 14:40:00,1081.78,1082.98,1080.1,1082.09,7671.0,1081.78,1082.98,1080.1,1082.09,7671.0
2022-01-07 14:50:00,1081.39,1084.65,1080.87,1083.83,7381.0,1081.39,1084.65,1080.87,1083.83,7381.0
2022-01-07 15:00:00,1084.0,1091.6,1084.0,1086.54,7871.0,1084.0,1091.6,1084.0,1086.54,7871.0
2022-01-07 15:10:00,1087.05,1089.37,1085.51,1087.77,7557.0,1087.05,1089.37,1085.51,1087.77,7557.0
2022-01-07 15:20:00,1087.77,1089.9,1086.27,1089.34,10236.0,1087.77,1089.9,1086.27,1089.34,10236.0
2022-01-07 15:30:00,1090.32,1102.61,1090.32,1091.91,21663.0,1090.32,1102.61,1090.32,1091.91,21663.0
2022-01-07 15:40:00,1091.52,1092.84,1088.35,1088.43,13240.0,1091.52,1092.84,1088.35,1088.43,13240.0
2022-01-07 15:50:00,1089.1,1092.65,1084.17,1085.63,40594.0,1089.1,1092.65,1084.17,1085.63,40594.0
2022-01-10 09:30:00,1048.42,1056.75,1001.01,1027.01,71671.0,1048.42,1056.75,1001.01,1027.01,71671.0
2022-01-10 09:40:00,1028.15,1035.51,1011.51,1035.51,27466.0,1028.15,1035.51,1011.51,1035.51,27466.0
2022-01-10 09:50:00,1037.24,1038.8,1019.75,1023.5,11521.0,1037.24,1038.8,1019.75,1023.5,11521.0
2022-01-10 10:00:00,1025.68,1029.32,1020.65,1022.23,8739.0,1025.68,1029.32,1020.65,1022.23,8739.0
2022-01-10 10:10:00,1021.03,1028.5,1017.6,1018.21,23301.0,1021.03,1028.5,1017.6,1018.21,23301.0
2022-01-10 10:20:00,1018.36,1025.0,1017.04,1019.23,7131.0,1018.36,1025.0,1017.04,1019.23,7131.0
2022-01-10 10:30:00,1017.73,1019.66,1011.54,1013.52,16313.0,1017.73,1019.66,1011.54,1013.52,16313.0
2022-01-10 10:40:00,1014.7,1017.39,1007.11,1009.44,18688.0,1014.7,1017.39,1007.11,1009.44,18688.0
2022-01-10 10:50:00,1007.24,1014.57,1007.23,1013.25,9100.0,1007.24,1014.57,1007.23,1013.25,9100.0
2022-01-10 11:00:00,1012.17,1012.34,1008.6,1011.94,10870.0,1012.17,1012.34,1008.6,1011.94,10870.0
2022-01-10 11:10:00,1012.97,1020.75,1011.58,1019.6,9946.0,1012.97,1020.75,1011.58,1019.6,9946.0
2022-01-10 11:20:00,1019.36,1027.0,1017.07,1021.7,24320.0,1019.36,1027.0,1017.07,1021.7,24320.0
2022-01-10 11:30:00,1021.86,1027.67,1020.0,1020.02,11925.0,1021.86,1027.67,1020.0,1020.02,11925.0
2022-01-10 11:40:00,1020.01,1020.92,1011.0,1017.44,8662.0,1020.01,1020.92,1011.0,1017.44,8662.0
2022-01-10 11:50:00,1016.0,1024.24,1013.01,1021.43,6987.0,1016.0,1024.24,1013.01,1021.43,6987.0
2022-01-10 12:00:00,1021.23,1025.16,1017.01,1021.34,10104.0,1021.23,1025.16,1017.01,1021.34,10104.0
2022-01-10 12:10:00,1020.68,1022.44,1010.88,1013.53,6400.0,1020.68,1022.44,1010.88,1013.53,6400.0
2022-01-10 12:20:00,1013.99,1016.53,1011.51,1012.46,3827.0,1013.99,1016.53,1011.51,1012.46,3827.0
2022-01-10 12:30:00,1010.49,1013.15,1009.75,1013.15,4040.0,1010.49,1013.15,1009.75,1013.15,4040.0
2022-01-10 12:40:00,1010.65,1017.5,1009.16,1015.48,5895.0,1010.65,1017.5,1009.16,1015.48,5895.0
2022-01-10 12:50:00,1013.68,1020.0,1013.25,1014.99,5627.0,1013.68,1020.0,1013.25,1014.99,5627.0
2022-01-10 13:00:00,1015.32,1020.36,1013.9,1018.36,7620.0,1015.32,1020.36,1013.9,1018.36,7620.0
2022-01-10 13:10:00,1018.52,1024.33,1017.35,1024.33,4374.0,1018.52,1024.33,1017.35,1024.33,4374.0
2022-01-10 13:20:00,1024.47,1028.06,1022.87,1025.53,10527.0,1024.47,1028.06,1022.87,1025.53,10527.0
2022-01-10 13:30:00,1026.24,1027.8,1022.42,1024.26,7630.0,1026.24,1027.8,1022.42,1024.26,7630.0
2022-01-10 13:40:00,1025.52,1026.98,1021.91,1023.78,13689.0,1025.52,1026.98,1021.91,1023.78,13689.0
2022-01-10 13:50:00,1024.57,1026.76,1021.02,1024.47,8361.0,1024.57,1026.76,1021.02,1024.47,8361.0
2022-01-10 14:00:00,1024.39,1029.07,1023.7,1027.72,23222.0,1024.39,1029.07,1023.7,1027.72,23222.0
2022-01-10 14:10:00,1028.31,1030.24,1023.98,1030.24,39129.0,1028.31,1030.24,1023.98,1030.24,39129.0
2022-01-10 14:20:00,1029.88,1032.98,1029.11,1031.4,8228.0,1029.88,1032.98,1029.11,1031.4,8228.0
2022-01-10 14:30:00,1031.44,1032.99,1030.3,1032.03,33199.0,1031.44,1032.99,1030.3,1032.03,33199.0
2022-01-10 14:40:00,1032.02,1033.69,1029.45,1030.86,27332.0,1032.02,1033.69,1029.45,1030.86,27332.0
2022-01-10 14:50:00,1030.15,1031.0,1026.18,1029.07,6784.0,1030.15,1031.0,1026.18,1029.07,6784.0
2022-01-10 15:00:00,1029.57,1034.21,1023.86,1025.12,9597.0,1029.57,1034.21,1023.86,1025.12,9597.0
2022-01-10 15:10:00,1025.84,1034.51,1024.57,1032.26,16970.0,1025.84,1034.51,1024.57,1032.26,16970.0
2022-01-10 15:20:00,1032.24,1035.43,1030.8,1034.42,35768.0,1032.24,1035.43,1030.8,1034.42,35768.0
2022-01-10 15:30:00,1035.12,1039.47,1033.95,1036.85,45219.0,1035.12,1039.47,1033.95,1036.85,45219.0
2022-01-10 15:40:00,1037.0,1044.28,1036.5,1044.28,24008.0,1037.0,1044.28,1036.5,1044.28,24008.0
2022-01-10 15:50:00,1043.38,1057.76,1042.1,1051.99,66642.0,1043.38,1057.76,1042.1,1051.99,66642.0
2022-01-11 09:30:00,1056.63,1083.77,1052.11,1073.98,21342.0,1056.63,1083.77,1052.11,1073.98,21342.0
2022-01-11 09:40:00,1073.66,1073.95,1064.24,1066.52,8059.0,1073.66,1073.95,1064.24,1066.52,8059.0
2022-01-11 09:50:00,1069.25,1081.83,1067.7,1078.98,5978.0,1069.25,1081.83,1067.7,1078.98,5978.0
2022-01-11 10:00:00,1079.12,1099.71,1079.12,1091.37,14620.0,1079.12,1099.71,1079.12,1091.37,14620.0
2022-01-11 10:10:00,1093.02,1105.35,1091.01,1097.08,15143.0,1093.02,1105.35,1091.01,1097.08,15143.0
2022-01-11 10:20:00,1096.95,1106.87,1095.0,1106.46,6339.0,1096.95,1106.87,1095.0,1106.46,6339.0
2022-01-11 10:30:00,1105.09,1110.07,1101.65,1105.5,23878.0,1105.09,1110.07,1101.65,1105.5,23878.0
2022-01-11 10:40:00,1104.27,1108.83,1103.06,1103.43,21653.0,1104.27,1108.83,1103.06,1103.43,21653.0
2022-01-11 10:50:00,1104.01,1113.6,1101.97,1111.54,11676.0,1104.01,1113.6,1101.97,1111.54,11676.0
2022-01-11 11:00:00,1112.02,1118.02,1109.5,1115.41,14360.0,1112.02,1118.02,1109.5,1115.41,14360.0
2022-01-11 11:10:00,1116.8,1136.13,1116.8,1131.98,14202.0,1116.8,1136.13,1116.8,1131.98,14202.0
2022-01-11 11:20:00,1132.05,1134.5,1125.93,1133.41,8505.0,1132.05,1134.5,1125.93,1133.41,8505.0
2022-01-11 11:30:00,1131.61,1138.87,1129.1,1138.0,7429.0,1131.61,1138.87,1129.1,1138.0,7429.0
2022-01-11 11:40:00,1138.84,1152.13,1138.84,1151.19,20824.0,1138.84,1152.13,1138.84,1151.19,20824.0
2022-01-11 11:50:00,1152.82,1166.0,1150.59,1164.8,18759.0,1152.82,1166.0,1150.59,1164.8,18759.0
2022-01-11 12:00:00,1165.9,1168.0,1151.61,1153.5,15767.0,1165.9,1168.0,1151.61,1153.5,15767.0
2022-01-11 12:10:00,1153.71,1156.57,1143.8,1156.19,24909.0,1153.71,1156.57,1143.8,1156.19,24909.0
2022-01-11 12:20:00,1154.09,1155.61,1146.03,1149.9,7476.0,1154.09,1155.61,1146.03,1149.9,7476.0
2022-01-11 12:30:00,1149.65,1161.65,1149.65,1149.81,12314.0,1149.65,1161.65,1149.65,1149.81,12314.0
2022-01-11 12:40:00,1150.88,1153.83,1147.81,1150.28,9922.0,1150.88,1153.83,1147.81,1150.28,9922.0
2022-01-11 12:50:00,1148.48,1151.08,1148.35,1149.07,7164.0,1148.48,1151.08,1148.35,1149.07,7164.0
2022-01-11 13:00:00,1150.29,1153.3,1148.5,1152.48,8789.0,1150.29,1153.3,1148.5,1152.48,8789.0
2022-01-11 13:10:00,1152.5,1154.89,1151.48,1154.89,5976.0,1152.5,1154.89,1151.48,1154.89,5976.0
2022-01-11 13:20:00,1156.35,1161.72,1156.31,1156.31,8300.0,1156.35,1161.72,1156.31,1156.31,8300.0
2022-01-11 13:30:00,1158.12,1164.47,1157.61,1163.71,10914.0,1158.12,1164.47,1157.61,1163.71,10914.0
2022-01-11 13:40:00,1164.03,1165.63,1163.14,1164.24,6997.0,1164.03,1165.63,1163.14,1164.24,6997.0
2022-01-11 13:50:00,1164.16,1166.81,1163.77,1165.77,10493.0,1164.16,1166.81,1163.77,1165.77,10493.0
2022-01-11 14:00:00,1165.64,1167.7,1156.29,1156.98,10174.0,1165.64,1167.7,1156.29,1156.98,10174.0
2022-01-11 14:10:00,1157.41,1162.22,1157.41,1161.79,9994.0,1157.41,1162.22,1157.41,1161.79,9994.0
2022-01-11 14:20:00,1162.18,1166.94,1160.44,1163.1,7881.0,1162.18,1166.94,1160.44,1163.1,7881.0
2022-01-11 14:30:00,1163.1,1165.41,1158.89,1165.41,5435.0,1163.1,1165.41,1158.89,1165.41,5435.0
2022-01-11 14:40:00,1164.84,1170.62,1164.12,1170.62,6164.0,1164.84,1170.62,1164.12,1170.62,6164.0
2022-01-11 14:50:00,1169.95,1171.79,1166.59,1169.28,11810.0,1169.95,1171.79,1166.59,1169.28,11810.0
2022-01-11 15:00:00,1166.0,1167.35,1164.01,1165.47,9206.0,1166.0,1167.35,1164.01,1165.47,9206.0
2022-01-11 15:10:00,1165.0,1168.88,1163.76,1168.88,8071.0,1165.0,1168.88,1163.76,1168.88,8071.0
2022-01-11 15:20:00,1168.08,1172.68,1168.08,1171.57,19057.0,1168.08,1172.68,1168.08,1171.57,19057.0
2022-01-11 15:30:00,1172.2,1175.6,1168.2,1169.41,17113.0,1172.2,1175.6,1168.2,1169.41,17113.0
2022-01-11 15:40:00,1169.54,1173.97,1162.83,1166.78,23058.0,1169.54,1173.97,1162.83,1166.78,23058.0
2022-01-11 15:50:00,1166.93,1173.0,1163.76,1165.12,35724.0,1166.93,1173.0,1163.76,1165.12,35724.0
2022-01-12 09:30:00,1186.8,1206.0,1186.8,1194.76,48416.0,1186.8,1206.0,1186.8,1194.76,48416.0
2022-01-12 09:40:00,1190.01,1190.01,1169.02,1170.53,24138.0,1190.01,1190.01,1169.02,1170.53,24138.0
2022-01-12 09:50:00,1171.09,1183.3,1166.74,1177.69,20668.0,1171.09,1183.3,1166.74,1177.69,20668.0
2022-01-12 10:00:00,1179.16,1183.33,1166.5,1178.55,26787.0,1179.16,1183.33,1166.5,1178.55,26787.0
2022-01-12 10:10:00,1180.46,1184.34,1171.4,1172.58,7264.0,1180.46,1184.34,1171.4,1172.58,7264.0
2022-01-12 10:20:00,1170.98,1176.73,1166.0,1176.48,21987.0,1170.98,1176.73,1166.0,1176.48,21987.0
2022-01-12 10:30:00,1175.56,1175.56,1168.06,1170.96,28714.0,1175.56,1175.56,1168.06,1170.96,28714.0
2022-01-12 10:40:00,1171.34,1172.99,1166.0,1166.32,10179.0,1171.34,1172.99,1166.0,1166.32,10179.0
2022-01-12 10:50:00,1164.2,1164.2,1151.01,1153.93,9889.0,1164.2,1164.2,1151.01,1153.93,9889.0
2022-01-12 11:00:00,1155.69,1163.81,1152.0,1155.86,6462.0,1155.69,1163.81,1152.0,1155.86,6462.0
2022-01-12 11:10:00,1158.23,1169.03,1157.11,1169.03,7803.0,1158.23,1169.03,1157.11,1169.03,7803.0
2022-01-12 11:20:00,1167.89,1178.24,1167.89,1176.1,5768.0,1167.89,1178.24,1167.89,1176.1,5768.0
2022-01-12 11:30:00,1176.53,1183.54,1174.43,1183.54,7470.0,1176.53,1183.54,1174.43,1183.54,7470.0
2022-01-12 11:40:00,1182.22,1185.25,1180.11,1185.25,3086.0,1182.22,1185.25,1180.11,1185.25,3086.0
2022-01-12 11:50:00,1183.34,1188.22,1182.34,1187.48,8957.0,1183.34,1188.22,1182.34,1187.48,8957.0
2022-01-12 12:00:00,1187.5,1189.99,1181.57,1183.61,9911.0,1187.5,1189.99,1181.57,1183.61,9911.0
2022-01-12 12:10:00,1183.66,1196.55,1182.19,1196.17,17290.0,1183.66,1196.55,1182.19,1196.17,17290.0
2022-01-12 12:20:00,1194.87,1196.26,1190.21,1190.24,3776.0,1194.87,1196.26,1190.21,1190.24,3776.0
2022-01-12 12:30:00,1190.49,1197.0,1190.19,1195.39,9823.0,1190.49,1197.0,1190.19,1195.39,9823.0
2022-01-12 12:40:00,1195.54,1202.1,1194.81,1200.54,9004.0,1195.54,1202.1,1194.81,1200.54,9004.0
2022-01-12 12:50:00,1199.95,1202.23,1191.16,1191.16,13060.0,1199.95,1202.23,1191.16,1191.16,13060.0
2022-01-12 13:00:00,1191.7,1192.7,1188.46,1191.32,3350.0,1191.7,1192.7,1188.46,1191.32,3350.0
2022-01-12 13:10:00,1193.21,1195.45,1188.8,1191.6,4064.0,1193.21,1195.45,1188.8,1191.6,4064.0
2022-01-12 13:20:00,1191.5,1192.01,1187.6,1191.0,4291.0,1191.5,1192.01,1187.6,1191.0,4291.0
2022-01-12 13:30:00,1190.08,1196.53,1190.01,1194.77,8449.0,1190.08,1196.53,1190.01,1194.77,8449.0
2022-01-12 13:40:00,1193.6,1198.4,1193.59,1198.4,4088.0,1193.6,1198.4,1193.59,1198.4,4088.0
2022-01-12 13:50:00,1197.82,1200.45,1196.26,1198.69,5268.0,1197.82,1200.45,1196.26,1198.69,5268.0
2022-01-12 14:00:00,1198.12,1199.31,1194.77,1197.83,6295.0,1198.12,1199.31,1194.77,1197.83,6295.0
2022-01-12 14:10:00,1197.84,1202.41,1196.02,1202.41,10023.0,1197.84,1202.41,1196.02,1202.41,10023.0
2022-01-12 14:20:00,1201.52,1204.67,1200.25,1203.46,7038.0,1201.52,1204.67,1200.25,1203.46,7038.0
2022-01-12 14:30:00,1203.08,1204.37,1199.23,1204.37,7214.0,1203.08,1204.37,1199.23,1204.37,7214.0
2022-01-12 14:40:00,1204.36,1204.36,1200.79,1202.56,5650.0,1204.36,1204.36,1200.79,1202.56,5650.0
2022-01-12 14:50:00,1203.3,1207.81,1202.0,1204.51,7905.0,1203.3,1207.81,1202.0,1204.51,7905.0
2022-01-12 15:00:00,1205.38,1209.63,1203.12,1204.82,6546.0,1205.38,1209.63,1203.12,1204.82,6546.0
2022-01-12 15:10:00,1205.55,1209.76,1203.82,1209.76,6190.0,1205.55,1209.76,1203.82,1209.76,6190.0
2022-01-12 15:20:00,1209.1,1211.28,1207.55,1210.9,9748.0,1209.1,1211.28,1207.55,1210.9,9748.0
2022-01-12 15:30:00,1209.02,1212.0,1208.67,1210.75,18721.0,1209.02,1212.0,1208.67,1210.75,18721.0
2022-01-12 15:40:00,1211.46,1216.67,1209.35,1215.29,18447.0,1211.46,1216.67,1209.35,1215.29,18447.0
2022-01-12 15:50:00,1215.59,1227.31,1208.93,1210.66,80181.0,1215.59,1227.31,1208.93,1210.66,80181.0
2022-01-13 09:30:00,1208.54,1208.54,1182.0,1200.07,13549.0,1208.54,1208.54,1182.0,1200.07,13549.0
2022-01-13 09:40:00,1199.61,1205.42,1189.58,1191.8,5040.0,1199.61,1205.42,1189.58,1191.8,5040.0
2022-01-13 09:50:00,1193.0,1200.06,1187.41,1189.86,9804.0,1193.0,1200.06,1187.41,1189.86,9804.0
2022-01-13 10:00:00,1186.67,1191.34,1183.56,1185.92,7475.0,1186.67,1191.34,1183.56,1185.92,7475.0
2022-01-13 10:10:00,1185.54,1185.54,1155.01,1155.01,15234.0,1185.54,1185.54,1155.01,1155.01,15234.0
2022-01-13 10:20:00,1158.6,1173.45,1156.14,1173.15,15694.0,1158.6,1173.45,1156.14,1173.15,15694.0
2022-01-13 10:30:00,1172.5,1173.14,1157.9,1168.54,14211.0,1172.5,1173.14,1157.9,1168.54,14211.0
2022-01-13 10:40:00,1171.16,1174.05,1168.84,1169.88,3685.0,1171.16,1174.05,1168.84,1169.88,3685.0
2022-01-13 10:50:00,1169.98,1172.61,1161.44,1172.39,10135.0,1169.98,1172.61,1161.44,1172.39,10135.0
2022-01-13 11:00:00,1174.48,1189.1,1170.95,1176.65,24312.0,1174.48,1189.1,1170.95,1176.65,24312.0
2022-01-13 11:10:00,1171.92,1173.14,1169.46,1172.66,3745.0,1171.92,1173.14,1169.46,1172.66,3745.0
2022-01-13 11:20:00,1173.0,1181.12,1170.18,1181.12,4838.0,1173.0,1181.12,1170.18,1181.12,4838.0
2022-01-13 11:30:00,1180.04,1187.35,1180.03,1186.36,5891.0,1180.04,1187.35,1180.03,1186.36,5891.0
2022-01-13 11:40:00,1187.13,1187.85,1178.76,1183.08,7708.0,1187.13,1187.85,1178.76,1183.08,7708.0
2022-01-13 11:50:00,1183.15,1187.19,1183.15,1184.05,3010.0,1183.15,1187.19,1183.15,1184.05,3010.0
2022-01-13 12:00:00,1185.98,1185.98,1182.73,1184.94,2117.0,1185.98,1185.98,1182.73,1184.94,2117.0
2022-01-13 12:10:00,1182.52,1182.52,1165.23,1169.24,5488.0,1182.52,1182.52,1165.23,1169.24,5488.0
2022-01-13 12:20:00,1169.0,1169.05,1163.62,1163.96,2850.0,1169.0,1169.05,1163.62,1163.96,2850.0
2022-01-13 12:30:00,1162.01,1164.82,1158.9,1158.9,7577.0,1162.01,1164.82,1158.9,1158.9,7577.0
2022-01-13 12:40:00,1160.77,1161.07,1157.01,1157.85,3122.0,1160.77,1161.07,1157.01,1157.85,3122.0
2022-01-13 12:50:00,1159.0,1165.17,1157.26,1165.09,3502.0,1159.0,1165.17,1157.26,1165.09,3502.0
2022-01-13 13:00:00,1163.64,1172.34,1163.64,1169.73,1400.0,1163.64,1172.34,1163.64,1169.73,1400.0
2022-01-13 13:10:00,1169.19,1173.67,1169.19,1171.62,3710.0,1169.19,1173.67,1169.19,1171.62,3710.0
2022-01-13 13:20:00,1168.11,1172.05,1167.9,1168.61,715.0,1168.11,1172.05,1167.9,1168.61,715.0
2022-01-13 13:30:00,1171.08,1171.4,1166.8,1168.9,3139.0,1171.08,1171.4,1166.8,1168.9,3139.0
2022-01-13 13:40:00,1167.81,1168.91,1164.92,1168.9,2689.0,1167.81,1168.91,1164.92,1168.9,2689.0
2022-01-13 13:50:00,1169.81,1170.52,1168.33,1170.52,4013.0,1169.81,1170.52,1168.33,1170.52,4013.0
2022-01-13 14:00:00,1170.8,1172.47,1170.62,1170.62,1300.0,1170.8,1172.47,1170.62,1170.62,1300.0
2022-01-13 14:10:00,1172.32,1172.32,1165.98,1167.16,4458.0,1172.32,1172.32,1165.98,1167.16,4458.0
2022-01-13 14:20:00,1167.08,1167.08,1160.01,1161.0,3750.0,1167.08,1167.08,1160.01,1161.0,3750.0
2022-01-13 14:30:00,1159.54,1159.54,1150.51,1150.51,5835.0,1159.54,1159.54,1150.51,1150.51,5835.0
2022-01-13 14:40:00,1151.32,1152.72,1146.47,1149.13,5430.0,1151.32,1152.72,1146.47,1149.13,5430.0
2022-01-13 14:50:00,1149.05,1154.98,1149.04,1154.71,6050.0,1149.05,1154.98,1149.04,1154.71,6050.0
2022-01-13 15:00:00,1156.14,1156.14,1141.89,1141.89,7795.0,1156.14,1156.14,1141.89,1141.89,7795.0
2022-01-13 15:10:00,1143.02,1146.71,1140.0,1146.4,6203.0,1143.02,1146.71,1140.0,1146.4,6203.0
2022-01-13 15:20:00,1149.38,1149.81,1141.68,1143.25,7812.0,1149.38,1149.81,1141.68,1143.25,7812.0
2022-01-13 15:30:00,1143.25,1143.86,1137.92,1137.92,3678.0,1143.25,1143.86,1137.92,1137.92,3678.0
2022-01-13 15:40:00,1138.94,1140.0,1130.0,1131.6,12235.0,1138.94,1140.0,1130.0,1131.6,12235.0
2022-01-13 15:50:00,1130.67,1133.31,1124.14,1131.5,42411.0,1130.67,1133.31,1124.14,1131.5,42411.0
2022-01-14 09:30:00,1105.84,1143.37,1101.93,1134.0,21128.0,1105.84,1143.37,1101.93,1134.0,21128.0
2022-01-14 09:40:00,1135.0,1141.56,1129.49,1130.11,5978.0,1135.0,1141.56,1129.49,1130.11,5978.0
2022-01-14 09:50:00,1125.35,1133.81,1120.35,1133.13,1980.0,1125.35,1133.81,1120.35,1133.13,1980.0
2022-01-14 10:00:00,1130.44,1130.45,1115.06,1126.08,8911.0,1130.44,1130.45,1115.06,1126.08,8911.0
2022-01-14 10:10:00,1127.98,1131.84,1125.0,1129.43,5455.0,1127.98,1131.84,1125.0,1129.43,5455.0
2022-01-14 10:20:00,1126.65,1126.88,1117.07,1121.54,5160.0,1126.65,1126.88,1117.07,1121.54,5160.0
2022-01-14 10:30:00,1119.52,1125.51,1117.0,1124.59,8163.0,1119.52,1125.51,1117.0,1124.59,8163.0
2022-01-14 10:40:00,1124.3,1129.74,1123.88,1126.6,6147.0,1124.3,1129.74,1123.88,1126.6,6147.0
2022-01-14 10:50:00,1126.93,1129.99,1123.02,1127.83,3605.0,1126.93,1129.99,1123.02,1127.83,3605.0
2022-01-14 11:00:00,1127.6,1130.57,1116.2,1116.4,20538.0,1127.6,1130.57,1116.2,1116.4,20538.0
2022-01-14 11:10:00,1118.89,1121.39,1116.43,1117.65,1420.0,1118.89,1121.39,1116.43,1117.65,1420.0
2022-01-14 11:20:00,1122.7,1124.3,1121.87,1124.3,1500.0,1122.7,1124.3,1121.87,1124.3,1500.0
2022-01-14 11:30:00,1123.66,1134.13,1122.01,1132.98,3250.0,1123.66,1134.13,1122.01,1132.98,3250.0
2022-01-14 11:40:00,1136.0,1138.52,1132.05,1135.03,1600.0,1136.0,1138.52,1132.05,1135.03,1600.0
2022-01-14 11:50:00,1134.19,1137.86,1132.05,1134.98,4483.0,1134.19,1137.86,1132.05,1134.98,4483.0
2022-01-14 12:00:00,1129.53,1130.57,1128.01,1129.54,1125.0,1129.53,1130.57,1128.01,1129.54,1125.0
2022-01-14 12:10:00,1130.65,1130.65,1125.04,1127.0,3250.0,1130.65,1130.65,1125.04,1127.0,3250.0
2022-01-14 12:20:00,1121.46,1122.29,1116.9,1118.48,2522.0,1121.46,1122.29,1116.9,1118.48,2522.0
2022-01-14 12:30:00,1120.58,1122.99,1118.08,1118.67,4877.0,1120.58,1122.99,1118.08,1118.67,4877.0
2022-01-14 12:40:00,1118.75,1118.75,1112.49,1112.49,3115.0,1118.75,1118.75,1112.49,1112.49,3115.0
2022-01-14 12:50:00,1113.51,1115.47,1113.08,1114.2,2508.0,1113.51,1115.47,1113.08,1114.2,2508.0
2022-01-14 13:00:00,1113.48,1116.32,1112.66,1112.66,1772.0,1113.48,1116.32,1112.66,1112.66,1772.0
2022-01-14 13:10:00,1112.14,1115.0,1111.11,1114.0,2089.0,1112.14,1115.0,1111.11,1114.0,2089.0
2022-01-14 13:20:00,1113.59,1113.96,1107.03,1107.05,2802.0,1113.59,1113.96,1107.03,1107.05,2802.0
2022-01-14 13:30:00,1109.67,1110.0,1107.06,1108.69,3031.0,1109.67,1110.0,1107.06,1108.69,3031.0
2022-01-14 13:40:00,1108.23,1114.86,1108.22,1113.06,2037.0,1108.23,1114.86,1108.22,1113.06,2037.0
2022-01-14 13:50:00,1114.52,1121.98,1113.1,1120.92,4160.0,1114.52,1121.98,1113.1,1120.92,4160.0
2022-01-14 14:00:00,1120.48,1122.74,1118.27,1121.64,3044.0,1120.48,1122.74,1118.27,1121.64,3044.0
2022-01-14 14:10:00,1121.39,1122.51,1118.99,1122.51,4707.0,1121.39,1122.51,1118.99,1122.51,4707.0
2022-01-14 14:20:00,1122.73,1123.67,1119.53,1121.64,2608.0,1122.73,1123.67,1119.53,1121.64,2608.0
2022-01-14 14:30:00,1121.41,1127.45,1121.41,1125.1,2044.0,1121.41,1127.45,1121.41,1125.1,2044.0
2022-01-14 14:40:00,1124.45,1125.73,1119.87,1121.29,1665.0,1124.45,1125.73,1119.87,1121.29,1665.0
2022-01-14 14:50:00,1121.53,1121.93,1118.93,1120.99,3499.0,1121.53,1121.93,1118.93,1120.99,3499.0
2022-01-14 15:00:00,1120.99,1122.39,1118.52,1120.42,2100.0,1120.99,1122.39,1118.52,1120.42,2100.0
2022-01-14 15:10:00,1117.97,1128.02,1117.63,1128.02,4225.0,1117.97,1128.02,1117.63,1128.02,4225.0
2022-01-14 15:20:00,1128.01,1132.43,1128.01,1130.1,3825.0,1128.01,1132.43,1128.01,1130.1,3825.0
2022-01-14 15:30:00,1128.56,1130.32,1125.54,1128.02,15498.0,1128.56,1130.32,1125.54,1128.02,15498.0
2022-01-14 15:40:00,1127.39,1128.42,1121.86,1122.53,6591.0,1127.39,1128.42,1121.86,1122.53,6591.0
2022-01-14 15:50:00,1125.0,1125.14,1120.8,1122.74,22548.0,1125.0,1125.14,1120.8,1122.74,22548.0
2022-01-18 09:30:00,1092.1,1105.0,1087.26,1103.21,21041.0,1092.1,1105.0,1087.26,1103.21,21041.0
2022-01-18 09:40:00,1103.06,1124.92,1102.36,1117.09,6636.0,1103.06,1124.92,1102.36,1117.09,6636.0
2022-01-18 09:50:00,1114.67,1125.44,1110.1,1123.16,3730.0,1114.67,1125.44,1110.1,1123.16,3730.0
2022-01-18 10:00:00,1116.01,1132.65,1116.01,1132.65,5717.0,1116.01,1132.65,1116.01,1132.65,5717.0
2022-01-18 10:10:00,1137.71,1148.26,1137.71,1141.0,12840.0,1137.71,1148.26,1137.71,1141.0,12840.0
2022-01-18 10:20:00,1140.49,1143.65,1135.63,1136.04,7223.0,1140.49,1143.65,1135.63,1136.04,7223.0
2022-01-18 10:30:00,1136.78,1136.79,1128.07,1130.27,6058.0,1136.78,1136.79,1128.07,1130.27,6058.0
2022-01-18 10:40:00,1130.0,1140.09,1129.41,1140.09,4638.0,1130.0,1140.09,1129.41,1140.09,4638.0
2022-01-18 10:50:00,1136.84,1137.2,1129.0,1130.72,1426.0,1136.84,1137.2,1129.0,1130.72,1426.0
2022-01-18 11:00:00,1132.71,1132.71,1119.42,1119.42,2486.0,1132.71,1132.71,1119.42,1119.42,2486.0
2022-01-18 11:10:00,1120.77,1122.18,1117.74,1117.74,2105.0,1120.77,1122.18,1117.74,1117.74,2105.0
2022-01-18 11:20:00,1118.63,1118.64,1111.83,1112.05,2169.0,1118.63,1118.64,1111.83,1112.05,2169.0
2022-01-18 11:30:00,1113.42,1121.47,1110.3,1119.41,5594.0,1113.42,1121.47,1110.3,1119.41,5594.0
2022-01-18 11:40:00,1119.99,1121.36,1118.52,1120.08,2166.0,1119.99,1121.36,1118.52,1120.08,2166.0
2022-01-18 11:50:00,1122.06,1128.49,1121.0,1125.07,5192.0,1122.06,1128.49,1121.0,1125.07,5192.0
2022-01-18 12:00:00,1124.64,1127.56,1117.46,1118.63,2640.0,1124.64,1127.56,1117.46,1118.63,2640.0
2022-01-18 12:10:00,1118.11,1121.31,1116.41,1121.18,1791.0,1118.11,1121.31,1116.41,1121.18,1791.0
2022-01-18 12:20:00,1118.71,1118.71,1110.07,1110.6,2200.0,1118.71,1118.71,1110.07,1110.6,2200.0
2022-01-18 12:30:00,1111.96,1111.96,1110.94,1111.23,1284.0,1111.96,1111.96,1110.94,1111.23,1284.0
2022-01-18 12:40:00,1111.52,1112.83,1107.78,1108.36,1500.0,1111.52,1112.83,1107.78,1108.36,1500.0
2022-01-18 12:50:00,1109.77,1111.48,1105.0,1106.05,3329.0,1109.77,1111.48,1105.0,1106.05,3329.0
2022-01-18 13:00:00,1106.58,1106.58,1102.01,1102.1,3333.0,1106.58,1106.58,1102.01,1102.1,3333.0
2022-01-18 13:10:00,1102.67,1102.68,1099.41,1100.5,3644.0,1102.67,1102.68,1099.41,1100.5,3644.0
2022-01-18 13:20:00,1100.48,1101.38,1097.13,1097.79,2710.0,1100.48,1101.38,1097.13,1097.79,2710.0
2022-01-18 13:30:00,1099.15,1107.36,1098.14,1105.24,6421.0,1099.15,1107.36,1098.14,1105.24,6421.0
2022-01-18 13:40:00,1103.89,1105.12,1099.69,1099.69,1600.0,1103.89,1105.12,1099.69,1099.69,1600.0
2022-01-18 13:50:00,1100.36,1109.1,1099.28,1108.81,4979.0,1100.36,1109.1,1099.28,1108.81,4979.0
2022-01-18 14:00:00,1109.4,1112.57,1108.73,1112.57,3370.0,1109.4,1112.57,1108.73,1112.57,3370.0
2022-01-18 14:10:00,1111.65,1111.66,1107.86,1108.54,2359.0,1111.65,1111.66,1107.86,1108.54,2359.0
2022-01-18 14:20:00,1110.57,1110.57,1101.77,1102.84,2070.0,1110.57,1110.57,1101.77,1102.84,2070.0
2022-01-18 14:30:00,1102.3,1106.32,1102.29,1105.7,3708.0,1102.3,1106.32,1102.29,1105.7,3708.0
2022-01-18 14:40:00,1105.81,1109.59,1105.76,1108.39,3300.0,1105.81,1109.59,1105.76,1108.39,3300.0
2022-01-18 14:50:00,1109.64,1109.92,1107.63,1107.65,2900.0,1109.64,1109.92,1107.63,1107.65,2900.0
2022-01-18 15:00:00,1106.24,1106.24,1102.84,1103.67,2603.0,1106.24,1106.24,1102.84,1103.67,2603.0
2022-01-18 15:10:00,1103.09,1103.09,1096.84,1097.86,2400.0,1103.09,1103.09,1096.84,1097.86,2400.0
2022-01-18 15:20:00,1098.94,1103.18,1098.23,1101.03,2749.0,1098.94,1103.18,1098.23,1101.03,2749.0
2022-01-18 15:30:00,1101.13,1101.13,1096.13,1096.69,8122.0,1101.13,1101.13,1096.13,1096.69,8122.0
2022-01-18 15:40:00,1096.14,1102.02,1094.35,1101.79,12045.0,1096.14,1102.02,1094.35,1101.79,12045.0
2022-01-18 15:50:00,1101.96,1104.39,1098.02,1101.48,18990.0,1101.96,1104.39,1098.02,1101.48,18990.0
2022-01-19 09:30:00,1108.0,1118.46,1103.0,1111.0,19959.0,1108.0,1118.46,1103.0,1111.0,19959.0
2022-01-19 09:40:00,1110.55,1114.7,1102.0,1102.0,5619.0,1110.55,1114.7,1102.0,1102.0,5619.0
2022-01-19 09:50:00,1102.56,1112.0,1102.05,1112.0,1890.0,1102.56,1112.0,1102.05,1112.0,1890.0
2022-01-19 10:00:00,1112.51,1120.91,1108.43,1119.77,4270.0,1112.51,1120.91,1108.43,1119.77,4270.0
2022-01-19 10:10:00,1115.82,1119.39,1110.36,1112.0,3939.0,1115.82,1119.39,1110.36,1112.0,3939.0
2022-01-19 10:20:00,1113.32,1113.32,1105.37,1106.86,2755.0,1113.32,1113.32,1105.37,1106.86,2755.0
2022-01-19 10:30:00,1107.6,1107.6,1085.0,1086.82,8770.0,1107.6,1107.6,1085.0,1086.82,8770.0
2022-01-19 10:40:00,1086.63,1088.15,1076.18,1078.0,6100.0,1086.63,1088.15,1076.18,1078.0,6100.0
2022-01-19 10:50:00,1077.77,1084.21,1077.38,1083.23,8508.0,1077.77,1084.21,1077.38,1083.23,8508.0
2022-01-19 11:00:00,1088.9,1094.42,1083.01,1087.95,7054.0,1088.9,1094.42,1083.01,1087.95,7054.0
2022-01-19 11:10:00,1087.0,1087.0,1076.5,1076.5,6268.0,1087.0,1087.0,1076.5,1076.5,6268.0
2022-01-19 11:20:00,1080.0,1084.85,1075.0,1084.85,5053.0,1080.0,1084.85,1075.0,1084.85,5053.0
2022-01-19 11:30:00,1090.54,1091.71,1078.69,1079.21,4505.0,1090.54,1091.71,1078.69,1079.21,4505.0
2022-01-19 11:40:00,1082.13,1092.08,1082.13,1090.7,3368.0,1082.13,1092.08,1082.13,1090.7,3368.0
2022-01-19 11:50:00,1090.0,1090.76,1083.02,1085.0,22963.0,1090.0,1090.76,1083.02,1085.0,22963.0
2022-01-19 12:00:00,1084.8,1087.36,1081.63,1085.0,6866.0,1084.8,1087.36,1081.63,1085.0,6866.0
2022-01-19 12:10:00,1085.0,1102.02,1084.12,1099.37,78315.0,1085.0,1102.02,1084.12,1099.37,78315.0
2022-01-19 12:20:00,1101.88,1105.42,1097.08,1101.95,4445.0,1101.88,1105.42,1097.08,1101.95,4445.0
2022-01-19 12:30:00,1100.16,1102.0,1097.0,1099.34,13951.0,1100.16,1102.0,1097.0,1099.34,13951.0
2022-01-19 12:40:00,1100.27,1102.73,1097.53,1099.96,4110.0,1100.27,1102.73,1097.53,1099.96,4110.0
2022-01-19 12:50:00,1100.5,1102.54,1099.07,1099.7,4200.0,1100.5,1102.54,1099.07,1099.7,4200.0
2022-01-19 13:00:00,1099.98,1099.98,1093.38,1094.41,6608.0,1099.98,1099.98,1093.38,1094.41,6608.0
2022-01-19 13:10:00,1096.58,1102.08,1096.58,1098.09,8568.0,1096.58,1102.08,1096.58,1098.09,8568.0
2022-01-19 13:20:00,1095.8,1100.0,1095.51,1096.18,4140.0,1095.8,1100.0,1095.51,1096.18,4140.0
2022-01-19 13:30:00,1094.82,1095.18,1088.56,1088.56,1650.0,1094.82,1095.18,1088.56,1088.56,1650.0
2022-01-19 13:40:00,1088.55,1090.41,1085.44,1086.6,4000.0,1088.55,1090.41,1085.44,1086.6,4000.0
2022-01-19 13:50:00,1087.07,1088.6,1083.75,1083.76,8185.0,1087.07,1088.6,1083.75,1083.76,8185.0
2022-01-19 14:00:00,1083.27,1087.41,1075.89,1076.16,5902.0,1083.27,1087.41,1075.89,1076.16,5902.0
2022-01-19 14:10:00,1077.0,1078.24,1072.19,1077.03,7044.0,1077.0,1078.24,1072.19,1077.03,7044.0
2022-01-19 14:20:00,1077.21,1077.21,1067.78,1072.12,15262.0,1077.21,1077.21,1067.78,1072.12,15262.0
2022-01-19 14:30:00,1071.72,1076.41,1069.12,1071.06,7491.0,1071.72,1076.41,1069.12,1071.06,7491.0
2022-01-19 14:40:00,1071.62,1076.48,1068.82,1070.42,4825.0,1071.62,1076.48,1068.82,1070.42,4825.0
2022-01-19 14:50:00,1069.05,1070.67,1067.33,1067.51,4506.0,1069.05,1070.67,1067.33,1067.51,4506.0
2022-01-19 15:00:00,1068.33,1068.33,1065.09,1067.63,8325.0,1068.33,1068.33,1065.09,1067.63,8325.0
2022-01-19 15:10:00,1068.54,1068.55,1062.42,1064.15,6643.0,1068.54,1068.55,1062.42,1064.15,6643.0
2022-01-19 15:20:00,1064.66,1064.66,1057.65,1058.08,13069.0,1064.66,1064.66,1057.65,1058.08,13069.0
2022-01-19 15:30:00,1058.76,1065.81,1058.76,1062.7,15535.0,1058.76,1065.81,1058.76,1062.7,15535.0
2022-01-19 15:40:00,1063.0,1071.15,1062.02,1067.0,11842.0,1063.0,1071.15,1062.02,1067.0,11842.0
2022-01-19 15:50:00,1065.72,1065.72,1057.23,1061.13,71406.0,1065.72,1065.72,1057.23,1061.13,71406.0
2022-01-20 09:30:00,1079.31,1109.84,1077.97,1107.23,40210.0,1079.31,1109.84,1077.97,1107.23,40210.0
2022-01-20 09:40:00,1105.24,1123.9,1105.24,1121.02,14683.0,1105.24,1123.9,1105.24,1121.02,14683.0
2022-01-20 09:50:00,1121.01,1136.4,1116.38,1128.66,14436.0,1121.01,1136.4,1116.38,1128.66,14436.0
2022-01-20 10:00:00,1127.79,1145.06,1127.02,1139.19,21766.0,1127.79,1145.06,1127.02,1139.19,21766.0
2022-01-20 10:10:00,1143.73,1148.87,1132.0,1135.62,13811.0,1143.73,1148.87,1132.0,1135.62,13811.0
2022-01-20 10:20:00,1137.11,1141.5,1131.0,1137.39,12815.0,1137.11,1141.5,1131.0,1137.39,12815.0
2022-01-20 10:30:00,1138.39,1148.35,1138.25,1140.0,9406.0,1138.39,1148.35,1138.25,1140.0,9406.0
2022-01-20 10:40:00,1142.33,1146.69,1137.29,1137.29,6452.0,1142.33,1146.69,1137.29,1137.29,6452.0
2022-01-20 10:50:00,1137.52,1142.22,1135.17,1135.86,5658.0,1137.52,1142.22,1135.17,1135.86,5658.0
2022-01-20 11:00:00,1138.81,1138.81,1133.2,1134.0,12695.0,1138.81,1138.81,1133.2,1134.0,12695.0
2022-01-20 11:10:00,1132.31,1134.09,1126.04,1128.31,5274.0,1132.31,1134.09,1126.04,1128.31,5274.0
2022-01-20 11:20:00,1126.96,1129.35,1126.42,1129.35,1937.0,1126.96,1129.35,1126.42,1129.35,1937.0
2022-01-20 11:30:00,1128.51,1130.09,1125.39,1128.03,1700.0,1128.51,1130.09,1125.39,1128.03,1700.0
2022-01-20 11:40:00,1128.09,1130.75,1125.86,1130.75,3149.0,1128.09,1130.75,1125.86,1130.75,3149.0
2022-01-20 11:50:00,1132.99,1137.16,1132.98,1134.59,2975.0,1132.99,1137.16,1132.98,1134.59,2975.0
2022-01-20 12:00:00,1134.56,1134.85,1130.49,1130.77,1763.0,1134.56,1134.85,1130.49,1130.77,1763.0
2022-01-20 12:10:00,1131.81,1132.05,1126.89,1128.57,2098.0,1131.81,1132.05,1126.89,1128.57,2098.0
2022-01-20 12:20:00,1128.56,1133.41,1127.51,1132.47,7800.0,1128.56,1133.41,1127.51,1132.47,7800.0
2022-01-20 12:30:00,1134.59,1136.8,1132.5,1133.05,6408.0,1134.59,1136.8,1132.5,1133.05,6408.0
2022-01-20 12:40:00,1133.55,1134.12,1129.94,1130.06,2000.0,1133.55,1134.12,1129.94,1130.06,2000.0
2022-01-20 12:50:00,1127.79,1127.79,1122.57,1122.57,2442.0,1127.79,1127.79,1122.57,1122.57,2442.0
2022-01-20 13:00:00,1124.66,1124.66,1116.1,1119.7,4070.0,1124.66,1124.66,1116.1,1119.7,4070.0
2022-01-20 13:10:00,1119.96,1125.96,1119.96,1122.68,2350.0,1119.96,1125.96,1119.96,1122.68,2350.0
2022-01-20 13:20:00,1122.83,1123.45,1117.55,1121.61,3408.0,1122.83,1123.45,1117.55,1121.61,3408.0
2022-01-20 13:30:00,1117.76,1124.95,1116.77,1122.52,2919.0,1117.76,1124.95,1116.77,1122.52,2919.0
2022-01-20 13:40:00,1124.93,1126.99,1122.45,1124.73,5003.0,1124.93,1126.99,1122.45,1124.73,5003.0
2022-01-20 13:50:00,1123.21,1127.94,1121.36,1123.0,4211.0,1123.21,1127.94,1121.36,1123.0,4211.0
2022-01-20 14:00:00,1122.73,1131.8,1121.19,1130.55,6059.0,1122.73,1131.8,1121.19,1130.55,6059.0
2022-01-20 14:10:00,1129.31,1129.36,1117.53,1121.01,5710.0,1129.31,1129.36,1117.53,1121.01,5710.0
2022-01-20 14:20:00,1124.05,1124.05,1120.26,1121.38,3197.0,1124.05,1124.05,1120.26,1121.38,3197.0
2022-01-20 14:30:00,1119.89,1120.98,1118.27,1120.36,2834.0,1119.89,1120.98,1118.27,1120.36,2834.0
2022-01-20 14:40:00,1119.01,1122.02,1116.23,1118.66,3299.0,1119.01,1122.02,1116.23,1118.66,3299.0
2022-01-20 14:50:00,1119.88,1119.88,1112.98,1112.99,3205.0,1119.88,1119.88,1112.98,1112.99,3205.0
2022-01-20 15:00:00,1114.08,1114.42,1105.12,1105.12,3717.0,1114.08,1114.42,1105.12,1105.12,3717.0
2022-01-20 15:10:00,1105.38,1105.56,1101.48,1105.03,4879.0,1105.38,1105.56,1101.48,1105.03,4879.0
2022-01-20 15:20:00,1104.5,1104.5,1092.25,1093.43,5350.0,1104.5,1104.5,1092.25,1093.43,5350.0
2022-01-20 15:30:00,1092.45,1094.02,1087.5,1090.18,12016.0,1092.45,1094.02,1087.5,1090.18,12016.0
2022-01-20 15:40:00,1090.94,1092.76,1087.49,1087.5,11439.0,1090.94,1092.76,1087.49,1087.5,11439.0
2022-01-20 15:50:00,1087.49,1093.2,1086.63,1092.69,58880.0,1087.49,1093.2,1086.63,1092.69,58880.0
2022-01-21 09:30:00,1079.16,1098.57,1072.72,1088.31,77682.0,1079.16,1098.57,1072.72,1088.31,77682.0
2022-01-21 09:40:00,1090.05,1090.05,1071.67,1082.17,8010.0,1090.05,1090.05,1071.67,1082.17,8010.0
2022-01-21 09:50:00,1082.25,1084.07,1070.5,1074.05,11232.0,1082.25,1084.07,1070.5,1074.05,11232.0
2022-01-21 10:00:00,1075.1,1079.88,1068.04,1070.75,8548.0,1075.1,1079.88,1068.04,1070.75,8548.0
2022-01-21 10:10:00,1069.32,1069.89,1056.51,1056.51,23804.0,1069.32,1069.89,1056.51,1056.51,23804.0
2022-01-21 10:20:00,1059.61,1072.45,1053.51,1063.79,10657.0,1059.61,1072.45,1053.51,1063.79,10657.0
2022-01-21 10:30:00,1068.21,1080.48,1068.2,1078.2,33262.0,1068.21,1080.48,1068.2,1078.2,33262.0
2022-01-21 10:40:00,1077.89,1081.45,1075.0,1081.01,10810.0,1077.89,1081.45,1075.0,1081.01,10810.0
2022-01-21 10:50:00,1081.49,1083.31,1074.98,1074.98,10948.0,1081.49,1083.31,1074.98,1074.98,10948.0
2022-01-21 11:00:00,1077.14,1091.83,1073.8,1091.37,11938.0,1077.14,1091.83,1073.8,1091.37,11938.0
2022-01-21 11:10:00,1088.96,1098.6,1085.57,1098.0,10201.0,1088.96,1098.6,1085.57,1098.0,10201.0
2022-01-21 11:20:00,1098.59,1115.21,1098.27,1108.18,14247.0,1098.59,1115.21,1098.27,1108.18,14247.0
2022-01-21 11:30:00,1108.99,1108.99,1087.04,1087.62,5486.0,1108.99,1108.99,1087.04,1087.62,5486.0
2022-01-21 11:40:00,1090.04,1090.04,1084.3,1084.64,1810.0,1090.04,1090.04,1084.3,1084.64,1810.0
2022-01-21 11:50:00,1085.43,1092.69,1083.35,1092.69,4488.0,1085.43,1092.69,1083.35,1092.69,4488.0
2022-01-21 12:00:00,1094.69,1100.2,1094.69,1096.29,2695.0,1094.69,1100.2,1094.69,1096.29,2695.0
2022-01-21 12:10:00,1093.63,1097.51,1090.0,1090.0,4653.0,1093.63,1097.51,1090.0,1090.0,4653.0
2022-01-21 12:20:00,1087.59,1089.75,1077.55,1077.56,16928.0,1087.59,1089.75,1077.55,1077.56,16928.0
2022-01-21 12:30:00,1078.77,1080.67,1070.46,1072.13,10556.0,1078.77,1080.67,1070.46,1072.13,10556.0
2022-01-21 12:40:00,1072.85,1075.62,1072.52,1072.67,6226.0,1072.85,1075.62,1072.52,1072.67,6226.0
2022-01-21 12:50:00,1073.18,1076.59,1072.92,1075.62,4494.0,1073.18,1076.59,1072.92,1075.62,4494.0
2022-01-21 13:00:00,1076.35,1076.35,1072.76,1073.7,1549.0,1076.35,1076.35,1072.76,1073.7,1549.0
2022-01-21 13:10:00,1075.4,1077.66,1072.19,1072.19,3621.0,1075.4,1077.66,1072.19,1072.19,3621.0
2022-01-21 13:20:00,1069.21,1069.21,1062.86,1062.86,4301.0,1069.21,1069.21,1062.86,1062.86,4301.0
2022-01-21 13:30:00,1062.0,1064.91,1060.19,1064.64,14277.0,1062.0,1064.91,1060.19,1064.64,14277.0
2022-01-21 13:40:00,1066.86,1071.26,1065.0,1069.64,6584.0,1066.86,1071.26,1065.0,1069.64,6584.0
2022-01-21 13:50:00,1071.39,1074.54,1070.2,1072.06,1512.0,1071.39,1074.54,1070.2,1072.06,1512.0
2022-01-21 14:00:00,1066.84,1074.44,1066.84,1070.16,2323.0,1066.84,1074.44,1066.84,1070.16,2323.0
2022-01-21 14:10:00,1070.95,1072.6,1067.25,1068.41,5557.0,1070.95,1072.6,1067.25,1068.41,5557.0
2022-01-21 14:20:00,1067.48,1069.88,1059.0,1059.0,7616.0,1067.48,1069.88,1059.0,1059.0,7616.0
2022-01-21 14:30:00,1058.95,1061.77,1053.53,1060.75,7511.0,1058.95,1061.77,1053.53,1060.75,7511.0
2022-01-21 14:40:00,1061.17,1063.56,1057.94,1061.83,2224.0,1061.17,1063.56,1057.94,1061.83,2224.0
2022-01-21 14:50:00,1064.0,1064.0,1052.74,1053.26,4215.0,1064.0,1064.0,1052.74,1053.26,4215.0
2022-01-21 15:00:00,1052.21,1053.49,1047.02,1047.65,5531.0,1052.21,1053.49,1047.02,1047.65,5531.0
2022-01-21 15:10:00,1047.57,1053.86,1046.47,1052.41,5438.0,1047.57,1053.86,1046.47,1052.41,5438.0
2022-01-21 15:20:00,1051.05,1052.39,1048.57,1049.71,4796.0,1051.05,1052.39,1048.57,1049.71,4796.0
2022-01-21 15:30:00,1049.57,1060.69,1049.57,1060.69,8613.0,1049.57,1060.69,1049.57,1060.69,8613.0
2022-01-21 15:40:00,1063.82,1065.61,1057.65,1059.95,8311.0,1063.82,1065.61,1057.65,1059.95,8311.0
2022-01-21 15:50:00,1059.31,1059.31,1051.06,1054.04,35278.0,1059.31,1059.31,1051.06,1054.04,35278.0
2022-01-24 09:30:00,1009.0,1016.0,993.38,1009.09,62834.0,1009.0,1016.0,993.38,1009.09,62834.0
2022-01-24 09:40:00,1006.51,1015.86,1003.63,1003.67,24029.0,1006.51,1015.86,1003.63,1003.67,24029.0
2022-01-24 09:50:00,1004.35,1008.71,994.35,1005.19,13671.0,1004.35,1008.71,994.35,1005.19,13671.0
2022-01-24 10:00:00,1005.8,1013.86,984.15,986.97,12400.0,1005.8,1013.86,984.15,986.97,12400.0
2022-01-24 10:10:00,987.16,994.91,982.1,989.28,18389.0,987.16,994.91,982.1,989.28,18389.0
2022-01-24 10:20:00,989.27,1010.07,989.27,1004.14,13169.0,989.27,1010.07,989.27,1004.14,13169.0
2022-01-24 10:30:00,1007.46,1016.68,1001.92,1008.0,10677.0,1007.46,1016.68,1001.92,1008.0,10677.0
2022-01-24 10:40:00,1005.31,1009.11,996.13,1000.0,4533.0,1005.31,1009.11,996.13,1000.0,4533.0
2022-01-24 10:50:00,998.53,1009.86,998.53,1002.68,5040.0,998.53,1009.86,998.53,1002.68,5040.0
2022-01-24 11:00:00,1001.69,1001.69,991.44,992.0,10538.0,1001.69,1001.69,991.44,992.0,10538.0
2022-01-24 11:10:00,991.75,995.5,986.24,992.63,8380.0,991.75,995.5,986.24,992.63,8380.0
2022-01-24 11:20:00,992.27,996.09,984.36,988.98,6375.0,992.27,996.09,984.36,988.98,6375.0
2022-01-24 11:30:00,990.94,991.74,980.0,980.93,9700.0,990.94,991.74,980.0,980.93,9700.0
2022-01-24 11:40:00,979.33,979.33,970.51,972.21,17138.0,979.33,979.33,970.51,972.21,17138.0
2022-01-24 11:50:00,970.56,984.01,970.56,982.49,11704.0,970.56,984.01,970.56,982.49,11704.0
2022-01-24 12:00:00,982.19,982.19,969.99,969.99,5539.0,982.19,982.19,969.99,969.99,5539.0
2022-01-24 12:10:00,969.91,970.55,957.96,962.7,12752.0,969.91,970.55,957.96,962.7,12752.0
2022-01-24 12:20:00,964.3,969.88,960.77,965.5,7722.0,964.3,969.88,960.77,965.5,7722.0
2022-01-24 12:30:00,965.46,965.96,957.6,965.9,11290.0,965.46,965.96,957.6,965.9,11290.0
2022-01-24 12:40:00,963.57,974.0,961.92,970.79,16995.0,963.57,974.0,961.92,970.79,16995.0
2022-01-24 12:50:00,969.58,982.0,966.69,976.5,19241.0,969.58,982.0,966.69,976.5,19241.0
2022-01-24 13:00:00,976.47,985.79,972.02,982.9,14418.0,976.47,985.79,972.02,982.9,14418.0
2022-01-24 13:10:00,984.72,1000.0,984.65,997.16,30538.0,984.72,1000.0,984.65,997.16,30538.0
2022-01-24 13:20:00,995.25,996.2,980.65,981.92,17623.0,995.25,996.2,980.65,981.92,17623.0
2022-01-24 13:30:00,982.0,997.99,982.0,997.91,4211.0,982.0,997.99,982.0,997.91,4211.0
2022-01-24 13:40:00,996.37,1004.61,994.41,1004.61,15116.0,996.37,1004.61,994.41,1004.61,15116.0
2022-01-24 13:50:00,1005.0,1010.61,1003.46,1010.61,11376.0,1005.0,1010.61,1003.46,1010.61,11376.0
2022-01-24 14:00:00,1010.75,1017.68,1009.94,1017.56,12442.0,1010.75,1017.68,1009.94,1017.56,12442.0
2022-01-24 14:10:00,1018.0,1019.04,1005.0,1005.72,10715.0,1018.0,1019.04,1005.0,1005.72,10715.0
2022-01-24 14:20:00,1006.22,1008.27,996.75,1001.46,8454.0,1006.22,1008.27,996.75,1001.46,8454.0
2022-01-24 14:30:00,1000.21,1003.12,990.19,993.08,6554.0,1000.21,1003.12,990.19,993.08,6554.0
2022-01-24 14:40:00,991.79,1003.95,989.42,1002.87,8565.0,991.79,1003.95,989.42,1002.87,8565.0
2022-01-24 14:50:00,1006.07,1008.0,998.82,1006.84,7253.0,1006.07,1008.0,998.82,1006.84,7253.0
2022-01-24 15:00:00,1006.23,1011.0,1000.1,1005.0,16253.0,1006.23,1011.0,1000.1,1005.0,16253.0
2022-01-24 15:10:00,1004.89,1010.13,1001.0,1001.0,19153.0,1004.89,1010.13,1001.0,1001.0,19153.0
2022-01-24 15:20:00,1003.75,1006.88,1003.17,1006.64,13154.0,1003.75,1006.88,1003.17,1006.64,13154.0
2022-01-24 15:30:00,1003.22,1023.04,1003.22,1021.85,30690.0,1003.22,1023.04,1003.22,1021.85,30690.0
2022-01-24 15:40:00,1022.16,1022.8,1008.66,1019.68,37393.0,1022.16,1022.8,1008.66,1019.68,37393.0
2022-01-24 15:50:00,1017.96,1028.88,1017.77,1026.73,53735.0,1017.96,1028.88,1017.77,1026.73,53735.0
2022-01-25 09:30:00,996.17,1019.69,995.94,1019.29,21324.0,996.17,1019.69,995.94,1019.29,21324.0
2022-01-25 09:40:00,1018.65,1021.45,995.24,995.28,8302.0,1018.65,1021.45,995.24,995.28,8302.0
2022-01-25 09:50:00,999.51,1008.5,992.05,999.47,6149.0,999.51,1008.5,992.05,999.47,6149.0
2022-01-25 10:00:00,1000.91,1002.53,982.95,985.48,9804.0,1000.91,1002.53,982.95,985.48,9804.0
2022-01-25 10:10:00,984.45,999.09,983.05,994.03,4302.0,984.45,999.09,983.05,994.03,4302.0
2022-01-25 10:20:00,992.07,998.23,986.0,998.0,2871.0,992.07,998.23,986.0,998.0,2871.0
2022-01-25 10:30:00,995.0,998.88,990.0,992.22,5518.0,995.0,998.88,990.0,992.22,5518.0
2022-01-25 10:40:00,990.53,1010.23,987.03,1004.54,16726.0,990.53,1010.23,987.03,1004.54,16726.0
2022-01-25 10:50:00,1002.83,1004.81,994.15,996.64,25885.0,1002.83,1004.81,994.15,996.64,25885.0
2022-01-25 11:00:00,993.07,1004.03,993.07,999.74,4140.0,993.07,1004.03,993.07,999.74,4140.0
2022-01-25 11:10:00,1000.63,1008.99,994.45,1006.14,5820.0,1000.63,1008.99,994.45,1006.14,5820.0
2022-01-25 11:20:00,1007.52,1010.9,1000.73,1006.13,17386.0,1007.52,1010.9,1000.73,1006.13,17386.0
2022-01-25 11:30:00,1006.85,1007.0,988.94,990.3,10481.0,1006.85,1007.0,988.94,990.3,10481.0
2022-01-25 11:40:00,989.61,1003.5,989.61,997.66,4503.0,989.61,1003.5,989.61,997.66,4503.0
2022-01-25 11:50:00,1001.88,1003.72,995.0,995.42,2173.0,1001.88,1003.72,995.0,995.42,2173.0
2022-01-25 12:00:00,996.5,1005.3,995.24,1005.3,2942.0,996.5,1005.3,995.24,1005.3,2942.0
2022-01-25 12:10:00,1004.98,1005.81,999.32,1001.97,2450.0,1004.98,1005.81,999.32,1001.97,2450.0
2022-01-25 12:20:00,1005.05,1006.53,1003.6,1003.7,2600.0,1005.05,1006.53,1003.6,1003.7,2600.0
2022-01-25 12:30:00,1002.89,1004.46,999.89,1000.09,2250.0,1002.89,1004.46,999.89,1000.09,2250.0
2022-01-25 12:40:00,1001.29,1005.25,998.21,998.88,3771.0,1001.29,1005.25,998.21,998.88,3771.0
2022-01-25 12:50:00,999.1,1002.89,998.04,999.33,2050.0,999.1,1002.89,998.04,999.33,2050.0
2022-01-25 13:00:00,997.74,1000.21,994.5,995.38,3957.0,997.74,1000.21,994.5,995.38,3957.0
2022-01-25 13:10:00,998.0,1004.37,997.99,1002.92,4030.0,998.0,1004.37,997.99,1002.92,4030.0
2022-01-25 13:20:00,1000.15,1008.81,999.8,1008.8,4541.0,1000.15,1008.81,999.8,1008.8,4541.0
2022-01-25 13:30:00,1006.58,1010.59,1006.36,1009.84,3110.0,1006.58,1010.59,1006.36,1009.84,3110.0
2022-01-25 13:40:00,1009.24,1009.91,1004.95,1008.29,6099.0,1009.24,1009.91,1004.95,1008.29,6099.0
2022-01-25 13:50:00,1009.0,1014.2,1008.98,1013.39,1025.0,1009.0,1014.2,1008.98,1013.39,1025.0
2022-01-25 14:00:00,1012.56,1014.77,1004.71,1004.71,7586.0,1012.56,1014.77,1004.71,1004.71,7586.0
2022-01-25 14:10:00,1003.98,1017.21,1003.98,1015.16,3476.0,1003.98,1017.21,1003.98,1015.16,3476.0
2022-01-25 14:20:00,1016.49,1026.34,1015.98,1023.57,6597.0,1016.49,1026.34,1015.98,1023.57,6597.0
2022-01-25 14:30:00,1024.99,1026.27,1020.0,1026.05,6049.0,1024.99,1026.27,1020.0,1026.05,6049.0
2022-01-25 14:40:00,1026.4,1032.38,1026.39,1027.94,6445.0,1026.4,1032.38,1026.39,1027.94,6445.0
2022-01-25 14:50:00,1031.0,1034.0,1028.71,1032.72,3960.0,1031.0,1034.0,1028.71,1032.72,3960.0
2022-01-25 15:00:00,1031.97,1032.17,1022.66,1025.25,4827.0,1031.97,1032.17,1022.66,1025.25,4827.0
2022-01-25 15:10:00,1023.11,1027.2,1019.51,1026.29,4391.0,1023.11,1027.2,1019.51,1026.29,4391.0
2022-01-25 15:20:00,1025.5,1026.5,1010.98,1011.3,4411.0,1025.5,1026.5,1010.98,1011.3,4411.0
2022-01-25 15:30:00,1013.0,1017.95,1011.51,1015.5,3276.0,1013.0,1017.95,1011.51,1015.5,3276.0
2022-01-25 15:40:00,1016.97,1019.48,1011.31,1012.45,6815.0,1016.97,1019.48,1011.31,1012.45,6815.0
2022-01-25 15:50:00,1008.24,1010.06,999.09,1002.45,43320.0,1008.24,1010.06,999.09,1002.45,43320.0
2022-01-26 09:30:00,1036.0,1041.98,1025.67,1035.0,22250.0,1036.0,1041.98,1025.67,1035.0,22250.0
2022-01-26 09:40:00,1033.54,1033.84,1022.06,1026.28,8634.0,1033.54,1033.84,1022.06,1026.28,8634.0
2022-01-26 09:50:00,1024.93,1034.61,1022.39,1032.38,9420.0,1024.93,1034.61,1022.39,1032.38,9420.0
2022-01-26 10:00:00,1031.33,1036.4,1029.51,1035.5,2874.0,1031.33,1036.4,1029.51,1035.5,2874.0
2022-01-26 10:10:00,1031.22,1035.85,1025.61,1035.85,2857.0,1031.22,1035.85,1025.61,1035.85,2857.0
2022-01-26 10:20:00,1034.35,1034.35,1027.97,1030.2,1850.0,1034.35,1034.35,1027.97,1030.2,1850.0
2022-01-26 10:30:00,1027.29,1032.94,1025.23,1031.44,2369.0,1027.29,1032.94,1025.23,1031.44,2369.0
2022-01-26 10:40:00,1031.74,1033.9,1025.29,1026.51,5132.0,1031.74,1033.9,1025.29,1026.51,5132.0
2022-01-26 10:50:00,1028.0,1028.44,1014.18,1022.96,5878.0,1028.0,1028.44,1014.18,1022.96,5878.0
2022-01-26 11:00:00,1019.55,1020.04,1016.26,1017.12,946.0,1019.55,1020.04,1016.26,1017.12,946.0
2022-01-26 11:10:00,1022.04,1025.68,1022.04,1022.62,2015.0,1022.04,1025.68,1022.04,1022.62,2015.0
2022-01-26 11:20:00,1023.0,1023.47,1021.14,1021.32,1600.0,1023.0,1023.47,1021.14,1021.32,1600.0
2022-01-26 11:30:00,1021.87,1024.43,1018.0,1018.0,2100.0,1021.87,1024.43,1018.0,1018.0,2100.0
2022-01-26 11:40:00,1021.8,1028.19,1020.85,1027.04,3600.0,1021.8,1028.19,1020.85,1027.04,3600.0
2022-01-26 11:50:00,1028.03,1032.3,1025.65,1029.84,3200.0,1028.03,1032.3,1025.65,1029.84,3200.0
2022-01-26 12:00:00,1029.4,1031.61,1028.92,1029.2,1500.0,1029.4,1031.61,1028.92,1029.2,1500.0
2022-01-26 12:10:00,1028.63,1031.4,1028.13,1029.51,2030.0,1028.63,1031.4,1028.13,1029.51,2030.0
2022-01-26 12:20:00,1025.88,1026.46,1019.28,1021.65,2526.0,1025.88,1026.46,1019.28,1021.65,2526.0
2022-01-26 12:30:00,1021.07,1029.89,1019.76,1029.89,5739.0,1021.07,1029.89,1019.76,1029.89,5739.0
2022-01-26 12:40:00,1029.3,1032.49,1026.63,1031.14,6276.0,1029.3,1032.49,1026.63,1031.14,6276.0
2022-01-26 12:50:00,1031.53,1033.52,1031.17,1031.47,2208.0,1031.53,1033.52,1031.17,1031.47,2208.0
2022-01-26 13:00:00,1031.36,1031.36,1023.92,1027.72,1405.0,1031.36,1031.36,1023.92,1027.72,1405.0
2022-01-26 13:10:00,1029.44,1032.02,1028.12,1030.78,1597.0,1029.44,1032.02,1028.12,1030.78,1597.0
2022-01-26 13:20:00,1030.5,1033.04,1029.54,1033.03,1800.0,1030.5,1033.04,1029.54,1033.03,1800.0
2022-01-26 13:30:00,1030.02,1032.16,1027.86,1027.86,2775.0,1030.02,1032.16,1027.86,1027.86,2775.0
2022-01-26 13:40:00,1026.69,1028.31,1020.71,1022.5,4610.0,1026.69,1028.31,1020.71,1022.5,4610.0
2022-01-26 13:50:00,1021.86,1026.43,1021.86,1025.06,1318.0,1021.86,1026.43,1021.86,1025.06,1318.0
2022-01-26 14:00:00,1027.17,1047.1,1026.22,1044.92,15173.0,1027.17,1047.1,1026.22,1044.92,15173.0
2022-01-26 14:10:00,1043.96,1044.95,1021.41,1022.14,4998.0,1043.96,1044.95,1021.41,1022.14,4998.0
2022-01-26 14:20:00,1022.79,1036.22,1018.22,1035.71,7756.0,1022.79,1036.22,1018.22,1035.71,7756.0
2022-01-26 14:30:00,1035.26,1036.57,1021.35,1030.88,8235.0,1035.26,1036.57,1021.35,1030.88,8235.0
2022-01-26 14:40:00,1031.0,1031.02,999.0,999.0,23095.0,1031.0,1031.02,999.0,999.0,23095.0
2022-01-26 14:50:00,995.75,1009.64,991.67,1004.01,13820.0,995.75,1009.64,991.67,1004.01,13820.0
2022-01-26 15:00:00,999.49,999.49,974.38,975.65,14290.0,999.49,999.49,974.38,975.65,14290.0
2022-01-26 15:10:00,978.59,986.51,974.92,975.55,10324.0,978.59,986.51,974.92,975.55,10324.0
2022-01-26 15:20:00,975.32,988.34,965.66,987.99,12282.0,975.32,988.34,965.66,987.99,12282.0
2022-01-26 15:30:00,989.5,993.26,972.51,977.49,11292.0,989.5,993.26,972.51,977.49,11292.0
2022-01-26 15:40:00,975.94,985.77,970.18,972.44,14469.0,975.94,985.77,970.18,972.44,14469.0
2022-01-26 15:50:00,972.74,978.84,969.01,975.25,28523.0,972.74,978.84,969.01,975.25,28523.0
2022-01-27 09:30:00,1001.66,1007.43,986.19,989.57,72868.0,1001.66,1007.43,986.19,989.57,72868.0
2022-01-27 09:40:00,991.12,1015.0,987.35,1014.63,15542.0,991.12,1015.0,987.35,1014.63,15542.0
2022-01-27 09:50:00,1012.61,1016.25,1006.17,1010.09,7887.0,1012.61,1016.25,1006.17,1010.09,7887.0
2022-01-27 10:00:00,1014.88,1021.94,1006.95,1020.75,5736.0,1014.88,1021.94,1006.95,1020.75,5736.0
2022-01-27 10:10:00,1020.78,1023.44,1019.11,1019.11,3372.0,1020.78,1023.44,1019.11,1019.11,3372.0
2022-01-27 10:20:00,1018.88,1018.95,1005.41,1005.41,8175.0,1018.88,1018.95,1005.41,1005.41,8175.0
2022-01-27 10:30:00,1004.92,1006.17,998.61,998.67,6140.0,1004.92,1006.17,998.61,998.67,6140.0
2022-01-27 10:40:00,998.96,1010.0,998.96,1008.42,5398.0,998.96,1010.0,998.96,1008.42,5398.0
2022-01-27 10:50:00,1008.42,1018.22,1006.21,1016.76,9575.0,1008.42,1018.22,1006.21,1016.76,9575.0
2022-01-27 11:00:00,1016.73,1026.31,1016.73,1024.47,8562.0,1016.73,1026.31,1016.73,1024.47,8562.0
2022-01-27 11:10:00,1024.9,1029.41,1019.23,1022.0,3743.0,1024.9,1029.41,1019.23,1022.0,3743.0
2022-01-27 11:20:00,1022.8,1024.91,1017.86,1022.55,2923.0,1022.8,1024.91,1017.86,1022.55,2923.0
2022-01-27 11:30:00,1022.23,1029.29,1022.23,1024.04,7420.0,1022.23,1029.29,1022.23,1024.04,7420.0
2022-01-27 11:40:00,1024.98,1033.13,1020.34,1020.34,6147.0,1024.98,1033.13,1020.34,1020.34,6147.0
2022-01-27 11:50:00,1016.62,1018.82,1015.0,1016.24,2400.0,1016.62,1018.82,1015.0,1016.24,2400.0
2022-01-27 12:00:00,1012.95,1016.4,1010.16,1013.46,4679.0,1012.95,1016.4,1010.16,1013.46,4679.0
2022-01-27 12:10:00,1013.46,1015.02,1006.89,1007.53,5663.0,1013.46,1015.02,1006.89,1007.53,5663.0
2022-01-27 12:20:00,1006.05,1010.68,1004.26,1009.87,8376.0,1006.05,1010.68,1004.26,1009.87,8376.0
2022-01-27 12:30:00,1010.2,1012.43,1005.05,1007.51,3587.0,1010.2,1012.43,1005.05,1007.51,3587.0
2022-01-27 12:40:00,1004.47,1004.75,1001.99,1004.15,3858.0,1004.47,1004.75,1001.99,1004.15,3858.0
2022-01-27 12:50:00,1003.05,1012.61,1003.04,1011.08,3755.0,1003.05,1012.61,1003.04,1011.08,3755.0
2022-01-27 13:00:00,1011.92,1011.92,1000.0,1003.44,4182.0,1011.92,1011.92,1000.0,1003.44,4182.0
2022-01-27 13:10:00,1000.2,1007.9,1000.2,1002.35,2622.0,1000.2,1007.9,1000.2,1002.35,2622.0
2022-01-27 13:20:00,999.86,1002.45,996.8,1000.0,4795.0,999.86,1002.45,996.8,1000.0,4795.0
2022-01-27 13:30:00,999.94,1004.44,999.5,1001.54,6472.0,999.94,1004.44,999.5,1001.54,6472.0
2022-01-27 13:40:00,1001.7,1005.03,997.06,998.75,22775.0,1001.7,1005.03,997.06,998.75,22775.0
2022-01-27 13:50:00,998.89,1000.0,991.11,995.61,5180.0,998.89,1000.0,991.11,995.61,5180.0
2022-01-27 14:00:00,995.6,1000.47,995.5,997.18,6547.0,995.6,1000.47,995.5,997.18,6547.0
2022-01-27 14:10:00,997.77,1002.24,995.24,995.25,1645.0,997.77,1002.24,995.24,995.25,1645.0
2022-01-27 14:20:00,996.55,997.38,990.58,992.13,2100.0,996.55,997.38,990.58,992.13,2100.0
2022-01-27 14:30:00,992.98,992.98,984.41,990.77,5676.0,992.98,992.98,984.41,990.77,5676.0
2022-01-27 14:40:00,991.98,994.98,990.18,991.15,1614.0,991.98,994.98,990.18,991.15,1614.0
2022-01-27 14:50:00,987.64,988.82,983.84,986.68,8734.0,987.64,988.82,983.84,986.68,8734.0
2022-01-27 15:00:00,987.1,991.14,985.18,988.66,5381.0,987.1,991.14,985.18,988.66,5381.0
2022-01-27 15:10:00,987.82,987.82,981.04,982.59,4544.0,987.82,987.82,981.04,982.59,4544.0
2022-01-27 15:20:00,986.02,987.12,981.55,984.63,5968.0,986.02,987.12,981.55,984.63,5968.0
2022-01-27 15:30:00,985.13,986.53,982.67,983.45,9590.0,985.13,986.53,982.67,983.45,9590.0
2022-01-27 15:40:00,983.38,996.55,983.02,996.23,10588.0,983.38,996.55,983.02,996.23,10588.0
2022-01-27 15:50:00,994.62,995.34,989.48,992.5,49160.0,994.62,995.34,989.48,992.5,49160.0
2022-01-28 09:30:00,992.07,998.88,982.57,984.14,28340.0,992.07,998.88,982.57,984.14,28340.0
2022-01-28 09:40:00,984.01,986.88,972.76,980.91,9196.0,984.01,986.88,972.76,980.91,9196.0
2022-01-28 09:50:00,981.86,985.41,979.8,983.47,3245.0,981.86,985.41,979.8,983.47,3245.0
2022-01-28 10:00:00,979.78,979.78,971.6,976.68,9022.0,979.78,979.78,971.6,976.68,9022.0
2022-01-28 10:10:00,980.0,991.53,974.6,991.53,6224.0,980.0,991.53,974.6,991.53,6224.0
2022-01-28 10:20:00,991.72,993.42,980.19,981.75,7882.0,991.72,993.42,980.19,981.75,7882.0
2022-01-28 10:30:00,986.33,996.05,981.98,992.68,8141.0,986.33,996.05,981.98,992.68,8141.0
2022-01-28 10:40:00,991.12,1002.22,989.46,1002.22,2644.0,991.12,1002.22,989.46,1002.22,2644.0
2022-01-28 10:50:00,1002.26,1008.86,997.7,1008.84,4745.0,1002.26,1008.86,997.7,1008.84,4745.0
2022-01-28 11:00:00,1009.9,1012.47,1004.22,1012.47,5644.0,1009.9,1012.47,1004.22,1012.47,5644.0
2022-01-28 11:10:00,1013.83,1023.7,1013.32,1023.58,6177.0,1013.83,1023.7,1013.32,1023.58,6177.0
2022-01-28 11:20:00,1024.77,1024.78,1018.31,1020.34,11978.0,1024.77,1024.78,1018.31,1020.34,11978.0
2022-01-28 11:30:00,1021.0,1027.0,1018.38,1023.04,7153.0,1021.0,1027.0,1018.38,1023.04,7153.0
2022-01-28 11:40:00,1022.96,1024.93,1020.0,1024.48,2430.0,1022.96,1024.93,1020.0,1024.48,2430.0
2022-01-28 11:50:00,1022.99,1031.88,1022.33,1029.87,4356.0,1022.99,1031.88,1022.33,1029.87,4356.0
2022-01-28 12:00:00,1029.12,1037.34,1028.2,1036.33,6163.0,1029.12,1037.34,1028.2,1036.33,6163.0
2022-01-28 12:10:00,1035.5,1041.93,1032.81,1041.93,5624.0,1035.5,1041.93,1032.81,1041.93,5624.0
2022-01-28 12:20:00,1041.21,1042.69,1031.11,1032.44,7337.0,1041.21,1042.69,1031.11,1032.44,7337.0
2022-01-28 12:30:00,1034.3,1034.3,1023.62,1028.0,8682.0,1034.3,1034.3,1023.62,1028.0,8682.0
2022-01-28 12:40:00,1028.42,1034.5,1028.16,1034.22,7312.0,1028.42,1034.5,1028.16,1034.22,7312.0
2022-01-28 12:50:00,1033.49,1033.49,1023.65,1025.4,1500.0,1033.49,1033.49,1023.65,1025.4,1500.0
2022-01-28 13:00:00,1023.58,1026.16,1022.5,1025.17,500.0,1023.58,1026.16,1022.5,1025.17,500.0
2022-01-28 13:10:00,1029.16,1029.56,1025.01,1028.92,1000.0,1029.16,1029.56,1025.01,1028.92,1000.0
2022-01-28 13:20:00,1026.58,1029.54,1021.41,1025.13,2592.0,1026.58,1029.54,1021.41,1025.13,2592.0
2022-01-28 13:30:00,1026.78,1028.62,1026.19,1028.21,500.0,1026.78,1028.62,1026.19,1028.21,500.0
2022-01-28 13:40:00,1027.7,1027.71,1023.5,1023.5,915.0,1027.7,1027.71,1023.5,1023.5,915.0
2022-01-28 13:50:00,1022.04,1026.42,1020.64,1023.86,5235.0,1022.04,1026.42,1020.64,1023.86,5235.0
2022-01-28 14:00:00,1022.09,1023.21,1015.52,1017.3,5535.0,1022.09,1023.21,1015.52,1017.3,5535.0
2022-01-28 14:10:00,1014.74,1014.74,1008.5,1011.28,4324.0,1014.74,1014.74,1008.5,1011.28,4324.0
2022-01-28 14:20:00,1008.66,1009.22,1005.17,1006.25,3586.0,1008.66,1009.22,1005.17,1006.25,3586.0
2022-01-28 14:30:00,1005.0,1010.01,1004.47,1008.59,2600.0,1005.0,1010.01,1004.47,1008.59,2600.0
2022-01-28 14:40:00,1011.47,1017.32,1011.25,1017.32,1900.0,1011.47,1017.32,1011.25,1017.32,1900.0
2022-01-28 14:50:00,1015.87,1020.46,1013.6,1020.46,2189.0,1015.87,1020.46,1013.6,1020.46,2189.0
2022-01-28 15:00:00,1020.86,1026.05,1020.84,1024.41,4136.0,1020.86,1026.05,1020.84,1024.41,4136.0
2022-01-28 15:10:00,1024.25,1024.78,1020.42,1024.78,4751.0,1024.25,1024.78,1020.42,1024.78,4751.0
2022-01-28 15:20:00,1024.75,1027.73,1022.38,1024.67,8592.0,1024.75,1027.73,1022.38,1024.67,8592.0
2022-01-28 15:30:00,1024.21,1031.54,1020.87,1030.26,6411.0,1024.21,1031.54,1020.87,1030.26,6411.0
2022-01-28 15:40:00,1030.87,1037.69,1029.97,1037.68,11255.0,1030.87,1037.69,1029.97,1037.68,11255.0
2022-01-28 15:50:00,1040.0,1050.78,1037.79,1048.63,47425.0,1040.0,1050.78,1037.79,1048.63,47425.0
2022-01-31 09:30:00,1055.87,1087.77,1055.87,1083.8,13085.0,1055.87,1087.77,1055.87,1083.8,13085.0
2022-01-31 09:40:00,1088.98,1096.87,1073.71,1078.74,6117.0,1088.98,1096.87,1073.71,1078.74,6117.0
2022-01-31 09:50:00,1077.21,1096.83,1076.84,1092.34,5350.0,1077.21,1096.83,1076.84,1092.34,5350.0
2022-01-31 10:00:00,1090.4,1123.5,1090.4,1123.5,25924.0,1090.4,1123.5,1090.4,1123.5,25924.0
2022-01-31 10:10:00,1120.01,1120.01,1102.62,1102.62,6774.0,1120.01,1120.01,1102.62,1102.62,6774.0
2022-01-31 10:20:00,1102.89,1113.16,1102.42,1103.45,3531.0,1102.89,1113.16,1102.42,1103.45,3531.0
2022-01-31 10:30:00,1103.18,1109.88,1100.01,1109.88,3888.0,1103.18,1109.88,1100.01,1109.88,3888.0
2022-01-31 10:40:00,1110.01,1112.5,1107.37,1111.81,1000.0,1110.01,1112.5,1107.37,1111.81,1000.0
2022-01-31 10:50:00,1110.94,1124.0,1110.3,1124.0,5773.0,1110.94,1124.0,1110.3,1124.0,5773.0
2022-01-31 11:00:00,1124.53,1125.55,1118.97,1118.98,5954.0,1124.53,1125.55,1118.97,1118.98,5954.0
2022-01-31 11:10:00,1117.47,1119.73,1112.26,1114.48,3370.0,1117.47,1119.73,1112.26,1114.48,3370.0
2022-01-31 11:20:00,1116.6,1121.39,1114.57,1119.46,5064.0,1116.6,1121.39,1114.57,1119.46,5064.0
2022-01-31 11:30:00,1120.05,1130.97,1119.63,1128.45,10720.0,1120.05,1130.97,1119.63,1128.45,10720.0
2022-01-31 11:40:00,1129.21,1133.3,1125.46,1125.46,5647.0,1129.21,1133.3,1125.46,1125.46,5647.0
2022-01-31 11:50:00,1125.69,1138.57,1125.0,1136.0,5851.0,1125.69,1138.57,1125.0,1136.0,5851.0
2022-01-31 12:00:00,1135.62,1137.46,1128.36,1128.36,5657.0,1135.62,1137.46,1128.36,1128.36,5657.0
2022-01-31 12:10:00,1129.88,1132.03,1125.28,1131.99,4905.0,1129.88,1132.03,1125.28,1131.99,4905.0
2022-01-31 12:20:00,1131.16,1131.16,1116.03,1118.93,9809.0,1131.16,1131.16,1116.03,1118.93,9809.0
2022-01-31 12:30:00,1119.84,1124.99,1117.68,1124.99,1615.0,1119.84,1124.99,1117.68,1124.99,1615.0
2022-01-31 12:40:00,1120.75,1125.86,1120.07,1123.09,4246.0,1120.75,1125.86,1120.07,1123.09,4246.0
2022-01-31 12:50:00,1122.58,1124.9,1122.51,1124.9,2100.0,1122.58,1124.9,1122.51,1124.9,2100.0
2022-01-31 13:00:00,1123.73,1124.83,1120.0,1121.62,3350.0,1123.73,1124.83,1120.0,1121.62,3350.0
2022-01-31 13:10:00,1120.51,1123.25,1119.2,1120.67,1595.0,1120.51,1123.25,1119.2,1120.67,1595.0
2022-01-31 13:20:00,1120.25,1123.07,1111.0,1111.0,2599.0,1120.25,1123.07,1111.0,1111.0,2599.0
2022-01-31 13:30:00,1114.65,1116.33,1111.47,1114.04,1210.0,1114.65,1116.33,1111.47,1114.04,1210.0
2022-01-31 13:40:00,1114.42,1121.18,1114.42,1119.23,1300.0,1114.42,1121.18,1114.42,1119.23,1300.0
2022-01-31 13:50:00,1117.9,1118.09,1113.92,1114.01,1700.0,1117.9,1118.09,1113.92,1114.01,1700.0
2022-01-31 14:00:00,1115.43,1119.02,1112.55,1113.12,1000.0,1115.43,1119.02,1112.55,1113.12,1000.0
2022-01-31 14:10:00,1116.04,1116.04,1113.35,1115.6,950.0,1116.04,1116.04,1113.35,1115.6,950.0
2022-01-31 14:20:00,1113.23,1118.5,1113.22,1117.49,974.0,1113.23,1118.5,1113.22,1117.49,974.0
2022-01-31 14:30:00,1114.06,1119.09,1114.03,1116.4,3933.0,1114.06,1119.09,1114.03,1116.4,3933.0
2022-01-31 14:40:00,1116.97,1118.54,1116.06,1118.5,900.0,1116.97,1118.54,1116.06,1118.5,900.0
2022-01-31 14:50:00,1119.54,1119.54,1115.0,1115.19,2905.0,1119.54,1119.54,1115.0,1115.19,2905.0
2022-01-31 15:00:00,1118.44,1118.44,1112.51,1112.52,900.0,1118.44,1118.44,1112.51,1112.52,900.0
2022-01-31 15:10:00,1110.59,1111.0,1105.82,1105.83,3365.0,1110.59,1111.0,1105.82,1105.83,3365.0
2022-01-31 15:20:00,1109.6,1117.29,1109.24,1115.89,3243.0,1109.6,1117.29,1109.24,1115.89,3243.0
2022-01-31 15:30:00,1114.99,1121.94,1113.21,1119.16,5323.0,1114.99,1121.94,1113.21,1119.16,5323.0
2022-01-31 15:40:00,1121.32,1126.11,1120.48,1124.55,9041.0,1121.32,1126.11,1120.48,1124.55,9041.0
2022-01-31 15:50:00,1126.67,1132.98,1126.4,1132.0,18351.0,1126.67,1132.98,1126.4,1132.0,18351.0
2022-02-01 09:30:00,1145.0,1150.0,1116.85,1124.8,20300.0,1145.0,1150.0,1116.85,1124.8,20300.0
2022-02-01 09:40:00,1124.0,1133.33,1112.22,1120.0,10969.0,1124.0,1133.33,1112.22,1120.0,10969.0
2022-02-01 09:50:00,1119.57,1123.21,1110.0,1111.5,2162.0,1119.57,1123.21,1110.0,1111.5,2162.0
2022-02-01 10:00:00,1115.0,1115.0,1097.98,1102.37,7450.0,1115.0,1115.0,1097.98,1102.37,7450.0
2022-02-01 10:10:00,1104.25,1116.37,1104.25,1115.48,2300.0,1104.25,1116.37,1104.25,1115.48,2300.0
2022-02-01 10:20:00,1118.95,1122.56,1110.78,1110.88,4285.0,1118.95,1122.56,1110.78,1110.88,4285.0
2022-02-01 10:30:00,1110.0,1115.0,1107.57,1109.04,6043.0,1110.0,1115.0,1107.57,1109.04,6043.0
2022-02-01 10:40:00,1107.28,1110.21,1098.27,1098.28,6857.0,1107.28,1110.21,1098.27,1098.28,6857.0
2022-02-01 10:50:00,1100.6,1108.33,1099.89,1108.0,5553.0,1100.6,1108.33,1099.89,1108.0,5553.0
2022-02-01 11:00:00,1108.2,1121.45,1108.19,1119.5,5969.0,1108.2,1121.45,1108.19,1119.5,5969.0
2022-02-01 11:10:00,1120.65,1123.66,1119.18,1123.66,4403.0,1120.65,1123.66,1119.18,1123.66,4403.0
2022-02-01 11:20:00,1123.92,1127.0,1116.21,1123.67,1200.0,1123.92,1127.0,1116.21,1123.67,1200.0
2022-02-01 11:30:00,1123.53,1127.0,1120.0,1124.58,2928.0,1123.53,1127.0,1120.0,1124.58,2928.0
2022-02-01 11:40:00,1126.09,1126.92,1123.07,1126.02,2406.0,1126.09,1126.92,1123.07,1126.02,2406.0
2022-02-01 11:50:00,1124.4,1128.0,1124.39,1125.97,1700.0,1124.4,1128.0,1124.39,1125.97,1700.0
2022-02-01 12:00:00,1126.96,1130.86,1125.0,1128.35,1965.0,1126.96,1130.86,1125.0,1128.35,1965.0
2022-02-01 12:10:00,1124.9,1128.78,1120.39,1128.78,1266.0,1124.9,1128.78,1120.39,1128.78,1266.0
2022-02-01 12:20:00,1128.47,1128.47,1121.82,1121.82,1500.0,1128.47,1128.47,1121.82,1121.82,1500.0
2022-02-01 12:30:00,1121.72,1123.65,1118.59,1123.65,2050.0,1121.72,1123.65,1118.59,1123.65,2050.0
2022-02-01 12:40:00,1120.95,1123.39,1120.95,1123.39,900.0,1120.95,1123.39,1120.95,1123.39,900.0
2022-02-01 12:50:00,1127.7,1134.02,1124.47,1134.02,1935.0,1127.7,1134.02,1124.47,1134.02,1935.0
2022-02-01 13:00:00,1132.96,1136.43,1127.78,1127.78,3781.0,1132.96,1136.43,1127.78,1127.78,3781.0
2022-02-01 13:10:00,1127.51,1129.48,1126.51,1127.68,1903.0,1127.51,1129.48,1126.51,1127.68,1903.0
2022-02-01 13:20:00,1127.99,1129.63,1126.68,1129.63,700.0,1127.99,1129.63,1126.68,1129.63,700.0
2022-02-01 13:30:00,1128.93,1129.89,1120.82,1121.79,2424.0,1128.93,1129.89,1120.82,1121.79,2424.0
2022-02-01 13:40:00,1124.54,1124.54,1117.78,1117.78,1441.0,1124.54,1124.54,1117.78,1117.78,1441.0
2022-02-01 13:50:00,1115.81,1117.52,1112.51,1112.51,1663.0,1115.81,1117.52,1112.51,1112.51,1663.0
2022-02-01 14:00:00,1112.22,1117.75,1112.22,1115.65,1500.0,1112.22,1117.75,1112.22,1115.65,1500.0
2022-02-01 14:10:00,1118.4,1118.4,1112.0,1112.0,1203.0,1118.4,1118.4,1112.0,1112.0,1203.0
2022-02-01 14:20:00,1110.22,1111.22,1107.0,1110.58,4232.0,1110.22,1111.22,1107.0,1110.58,4232.0
2022-02-01 14:30:00,1110.77,1113.22,1107.13,1111.81,3311.0,1110.77,1113.22,1107.13,1111.81,3311.0
2022-02-01 14:40:00,1109.24,1112.08,1107.94,1110.0,3698.0,1109.24,1112.08,1107.94,1110.0,3698.0
2022-02-01 14:50:00,1111.0,1111.0,1106.0,1110.94,10076.0,1111.0,1111.0,1106.0,1110.94,10076.0
2022-02-01 15:00:00,1110.9,1116.54,1109.19,1114.92,4930.0,1110.9,1116.54,1109.19,1114.92,4930.0
2022-02-01 15:10:00,1112.77,1115.85,1112.28,1114.37,2593.0,1112.77,1115.85,1112.28,1114.37,2593.0
2022-02-01 15:20:00,1114.38,1125.0,1114.37,1124.13,9270.0,1114.38,1125.0,1114.37,1124.13,9270.0
2022-02-01 15:30:00,1124.13,1131.99,1124.12,1125.8,9106.0,1124.13,1131.99,1124.12,1125.8,9106.0
2022-02-01 15:40:00,1125.68,1135.27,1125.35,1134.88,7224.0,1125.68,1135.27,1125.35,1134.88,7224.0
2022-02-01 15:50:00,1136.0,1142.55,1133.89,1138.12,17933.0,1136.0,1142.55,1133.89,1138.12,17933.0
2022-02-02 09:30:00,1153.25,1153.47,1123.75,1123.75,13509.0,1153.25,1153.47,1123.75,1123.75,13509.0
2022-02-02 09:40:00,1120.0,1120.95,1103.3,1106.14,8502.0,1120.0,1120.95,1103.3,1106.14,8502.0
2022-02-02 09:50:00,1107.0,1120.01,1106.7,1117.67,5513.0,1107.0,1120.01,1106.7,1117.67,5513.0
2022-02-02 10:00:00,1119.54,1125.71,1118.43,1118.43,3128.0,1119.54,1125.71,1118.43,1118.43,3128.0
2022-02-02 10:10:00,1118.1,1121.18,1114.08,1114.08,2000.0,1118.1,1121.18,1114.08,1114.08,2000.0
2022-02-02 10:20:00,1118.32,1119.0,1110.7,1115.6,3241.0,1118.32,1119.0,1110.7,1115.6,3241.0
2022-02-02 10:30:00,1113.0,1114.5,1104.0,1105.66,4486.0,1113.0,1114.5,1104.0,1105.66,4486.0
2022-02-02 10:40:00,1104.01,1113.0,1099.31,1107.71,1500.0,1104.01,1113.0,1099.31,1107.71,1500.0
2022-02-02 10:50:00,1109.96,1110.12,1103.09,1103.32,1774.0,1109.96,1110.12,1103.09,1103.32,1774.0
2022-02-02 11:00:00,1100.43,1100.43,1095.01,1095.51,2207.0,1100.43,1100.43,1095.01,1095.51,2207.0
2022-02-02 11:10:00,1095.14,1095.14,1082.09,1087.34,3398.0,1095.14,1095.14,1082.09,1087.34,3398.0
2022-02-02 11:20:00,1089.0,1097.0,1087.7,1094.3,3739.0,1089.0,1097.0,1087.7,1094.3,3739.0
2022-02-02 11:30:00,1091.0,1091.0,1079.25,1079.25,1975.0,1091.0,1091.0,1079.25,1079.25,1975.0
2022-02-02 11:40:00,1079.96,1086.53,1078.03,1084.64,2388.0,1079.96,1086.53,1078.03,1084.64,2388.0
2022-02-02 11:50:00,1085.33,1094.24,1085.33,1094.24,1800.0,1085.33,1094.24,1085.33,1094.24,1800.0
2022-02-02 12:00:00,1091.8,1093.32,1088.3,1093.32,1774.0,1091.8,1093.32,1088.3,1093.32,1774.0
2022-02-02 12:10:00,1093.26,1094.47,1091.89,1092.2,1782.0,1093.26,1094.47,1091.89,1092.2,1782.0
2022-02-02 12:20:00,1092.98,1094.51,1091.37,1094.51,1489.0,1092.98,1094.51,1091.37,1094.51,1489.0
2022-02-02 12:30:00,1090.0,1095.85,1090.0,1095.84,2900.0,1090.0,1095.85,1090.0,1095.84,2900.0
2022-02-02 12:40:00,1096.72,1104.54,1095.8,1104.0,2900.0,1096.72,1104.54,1095.8,1104.0,2900.0
2022-02-02 12:50:00,1100.0,1100.0,1099.07,1099.07,300.0,1100.0,1100.0,1099.07,1099.07,300.0
2022-02-02 13:00:00,1101.74,1102.96,1099.27,1099.27,5241.0,1101.74,1102.96,1099.27,1099.27,5241.0
2022-02-02 13:10:00,1099.43,1100.71,1096.57,1100.71,700.0,1099.43,1100.71,1096.57,1100.71,700.0
2022-02-02 13:20:00,1096.5,1096.86,1089.0,1089.0,2100.0,1096.5,1096.86,1089.0,1089.0,2100.0
2022-02-02 13:30:00,1091.9,1091.9,1089.28,1089.51,700.0,1091.9,1091.9,1089.28,1089.51,700.0
2022-02-02 13:40:00,1089.6,1093.77,1089.6,1093.77,500.0,1089.6,1093.77,1089.6,1093.77,500.0
2022-02-02 13:50:00,1090.57,1090.88,1084.13,1087.74,5929.0,1090.57,1090.88,1084.13,1087.74,5929.0
2022-02-02 14:00:00,1089.38,1092.48,1087.82,1090.34,6536.0,1089.38,1092.48,1087.82,1090.34,6536.0
2022-02-02 14:10:00,1088.6,1089.32,1081.4,1085.38,8700.0,1088.6,1089.32,1081.4,1085.38,8700.0
2022-02-02 14:20:00,1084.85,1084.85,1080.95,1082.15,1100.0,1084.85,1084.85,1080.95,1082.15,1100.0
2022-02-02 14:30:00,1082.79,1086.18,1082.04,1085.29,3518.0,1082.79,1086.18,1082.04,1085.29,3518.0
2022-02-02 14:40:00,1086.39,1090.45,1086.39,1090.45,1635.0,1086.39,1090.45,1086.39,1090.45,1635.0
2022-02-02 14:50:00,1089.68,1089.68,1087.24,1087.75,1000.0,1089.68,1089.68,1087.24,1087.75,1000.0
2022-02-02 15:00:00,1086.61,1086.95,1084.2,1086.61,700.0,1086.61,1086.95,1084.2,1086.61,700.0
2022-02-02 15:10:00,1085.0,1088.81,1084.17,1088.0,1521.0,1085.0,1088.81,1084.17,1088.0,1521.0
2022-02-02 15:20:00,1091.0,1091.37,1086.25,1088.0,5265.0,1091.0,1091.37,1086.25,1088.0,5265.0
2022-02-02 15:30:00,1088.0,1088.6,1083.96,1083.97,2749.0,1088.0,1088.6,1083.96,1083.97,2749.0
2022-02-02 15:40:00,1085.5,1086.4,1083.64,1085.16,2563.0,1085.5,1086.4,1083.64,1085.16,2563.0
2022-02-02 15:50:00,1084.57,1086.09,1080.29,1082.42,12811.0,1084.57,1086.09,1080.29,1082.42,12811.0
2022-02-03 09:30:00,1034.87,1041.48,1029.55,1038.09,21959.0,1034.87,1041.48,1029.55,1038.09,21959.0
2022-02-03 09:40:00,1042.67,1047.21,1017.67,1017.67,9751.0,1042.67,1047.21,1017.67,1017.67,9751.0
2022-02-03 09:50:00,1022.9,1030.96,1017.47,1017.47,13032.0,1022.9,1030.96,1017.47,1017.47,13032.0
2022-02-03 10:00:00,1015.77,1023.48,1008.5,1020.66,14192.0,1015.77,1023.48,1008.5,1020.66,14192.0
2022-02-03 10:10:00,1022.41,1036.97,1018.42,1036.97,7570.0,1022.41,1036.97,1018.42,1036.97,7570.0
2022-02-03 10:20:00,1040.0,1043.25,1030.57,1032.17,6290.0,1040.0,1043.25,1030.57,1032.17,6290.0
2022-02-03 10:30:00,1035.77,1039.83,1029.45,1030.08,1897.0,1035.77,1039.83,1029.45,1030.08,1897.0
2022-02-03 10:40:00,1027.27,1028.99,1017.71,1017.71,7111.0,1027.27,1028.99,1017.71,1017.71,7111.0
2022-02-03 10:50:00,1019.02,1021.35,1015.98,1016.75,12124.0,1019.02,1021.35,1015.98,1016.75,12124.0
2022-02-03 11:00:00,1015.24,1023.29,1009.98,1021.9,17013.0,1015.24,1023.29,1009.98,1021.9,17013.0
2022-02-03 11:10:00,1022.93,1030.0,1022.93,1029.65,3452.0,1022.93,1030.0,1022.93,1029.65,3452.0
2022-02-03 11:20:00,1027.83,1027.83,1017.37,1018.49,7119.0,1027.83,1027.83,1017.37,1018.49,7119.0
2022-02-03 11:30:00,1021.35,1021.35,1011.18,1013.58,5020.0,1021.35,1021.35,1011.18,1013.58,5020.0
2022-02-03 11:40:00,1013.58,1013.58,1007.33,1008.69,7636.0,1013.58,1013.58,1007.33,1008.69,7636.0
2022-02-03 11:50:00,1007.4,1010.0,1004.58,1004.58,3780.0,1007.4,1010.0,1004.58,1004.58,3780.0
2022-02-03 12:00:00,1003.22,1005.24,1000.24,1005.24,4400.0,1003.22,1005.24,1000.24,1005.24,4400.0
2022-02-03 12:10:00,1003.0,1007.65,1003.0,1004.27,5267.0,1003.0,1007.65,1003.0,1004.27,5267.0
2022-02-03 12:20:00,1004.65,1010.97,1004.64,1009.93,700.0,1004.65,1010.97,1004.64,1009.93,700.0
2022-02-03 12:30:00,1008.93,1017.43,1008.05,1008.05,4804.0,1008.93,1017.43,1008.05,1008.05,4804.0
2022-02-03 12:40:00,1010.3,1011.47,1008.79,1011.43,2000.0,1010.3,1011.47,1008.79,1011.43,2000.0
2022-02-03 12:50:00,1013.68,1013.68,1008.84,1010.06,1671.0,1013.68,1013.68,1008.84,1010.06,1671.0
2022-02-03 13:00:00,1012.05,1013.34,1009.68,1011.14,2800.0,1012.05,1013.34,1009.68,1011.14,2800.0
2022-02-03 13:10:00,1009.87,1017.68,1008.61,1013.19,3583.0,1009.87,1017.68,1008.61,1013.19,3583.0
2022-02-03 13:20:00,1017.15,1019.51,1014.52,1014.52,1976.0,1017.15,1019.51,1014.52,1014.52,1976.0
2022-02-03 13:30:00,1012.95,1018.45,1012.04,1012.04,1300.0,1012.95,1018.45,1012.04,1012.04,1300.0
2022-02-03 13:40:00,1011.64,1014.81,1011.31,1014.51,3467.0,1011.64,1014.81,1011.31,1014.51,3467.0
2022-02-03 13:50:00,1013.17,1014.59,1010.86,1012.88,1240.0,1013.17,1014.59,1010.86,1012.88,1240.0
2022-02-03 14:00:00,1011.89,1017.2,1011.89,1015.41,2370.0,1011.89,1017.2,1011.89,1015.41,2370.0
2022-02-03 14:10:00,1014.39,1015.0,1011.58,1013.8,1823.0,1014.39,1015.0,1011.58,1013.8,1823.0
2022-02-03 14:20:00,1013.87,1014.02,1010.83,1010.97,6206.0,1013.87,1014.02,1010.83,1010.97,6206.0
2022-02-03 14:30:00,1010.28,1013.73,1006.41,1006.41,3080.0,1010.28,1013.73,1006.41,1006.41,3080.0
2022-02-03 14:40:00,1006.33,1007.87,1004.29,1005.06,7570.0,1006.33,1007.87,1004.29,1005.06,7570.0
2022-02-03 14:50:00,1005.14,1005.79,1005.0,1005.42,3100.0,1005.14,1005.79,1005.0,1005.42,3100.0
2022-02-03 15:00:00,1005.96,1007.51,1002.68,1005.4,4826.0,1005.96,1007.51,1002.68,1005.4,4826.0
2022-02-03 15:10:00,1005.13,1011.24,1004.0,1010.5,8665.0,1005.13,1011.24,1004.0,1010.5,8665.0
2022-02-03 15:20:00,1009.71,1013.64,1003.19,1003.31,9386.0,1009.71,1013.64,1003.19,1003.31,9386.0
2022-02-03 15:30:00,1004.38,1004.38,998.08,1001.12,11470.0,1004.38,1004.38,998.08,1001.12,11470.0
2022-02-03 15:40:00,1001.49,1003.88,999.48,1002.13,9318.0,1001.49,1003.88,999.48,1002.13,9318.0
2022-02-03 15:50:00,1001.06,1001.65,994.19,999.74,28781.0,1001.06,1001.65,994.19,999.74,28781.0
2022-02-04 09:30:00,1004.8,1014.06,984.0,992.0,45234.0,1004.8,1014.06,984.0,992.0,45234.0
2022-02-04 09:40:00,990.42,1007.34,990.42,1000.17,21776.0,990.42,1007.34,990.42,1000.17,21776.0
2022-02-04 09:50:00,1003.0,1003.43,995.74,1000.0,27023.0,1003.0,1003.43,995.74,1000.0,27023.0
2022-02-04 10:00:00,1001.13,1010.8,998.5,1010.8,9145.0,1001.13,1010.8,998.5,1010.8,9145.0
2022-02-04 10:10:00,1005.22,1019.6,1004.09,1017.5,5430.0,1005.22,1019.6,1004.09,1017.5,5430.0
2022-02-04 10:20:00,1017.31,1025.84,1015.68,1015.69,10441.0,1017.31,1025.84,1015.68,1015.69,10441.0
2022-02-04 10:30:00,1017.19,1025.65,1013.01,1020.94,7441.0,1017.19,1025.65,1013.01,1020.94,7441.0
2022-02-04 10:40:00,1021.73,1021.77,1010.83,1014.61,3686.0,1021.73,1021.77,1010.83,1014.61,3686.0
2022-02-04 10:50:00,1015.54,1015.74,1008.86,1011.81,5377.0,1015.54,1015.74,1008.86,1011.81,5377.0
2022-02-04 11:00:00,1013.15,1014.08,1009.86,1009.86,5787.0,1013.15,1014.08,1009.86,1009.86,5787.0
2022-02-04 11:10:00,1009.57,1009.57,1002.97,1006.14,7421.0,1009.57,1009.57,1002.97,1006.14,7421.0
2022-02-04 11:20:00,1006.51,1015.15,1005.1,1012.4,4400.0,1006.51,1015.15,1005.1,1012.4,4400.0
2022-02-04 11:30:00,1010.8,1015.0,1010.8,1014.0,5349.0,1010.8,1015.0,1010.8,1014.0,5349.0
2022-02-04 11:40:00,1016.43,1019.65,1014.0,1019.04,14537.0,1016.43,1019.65,1014.0,1019.04,14537.0
2022-02-04 11:50:00,1019.53,1027.17,1019.51,1025.68,7093.0,1019.53,1027.17,1019.51,1025.68,7093.0
2022-02-04 12:00:00,1025.03,1026.43,1020.83,1026.43,2900.0,1025.03,1026.43,1020.83,1026.43,2900.0
2022-02-04 12:10:00,1026.61,1031.75,1024.41,1031.09,5100.0,1026.61,1031.75,1024.41,1031.09,5100.0
2022-02-04 12:20:00,1030.86,1032.32,1025.9,1027.23,3515.0,1030.86,1032.32,1025.9,1027.23,3515.0
2022-02-04 12:30:00,1028.42,1029.97,1024.78,1025.29,1400.0,1028.42,1029.97,1024.78,1025.29,1400.0
2022-02-04 12:40:00,1026.47,1030.67,1026.36,1028.17,4444.0,1026.47,1030.67,1026.36,1028.17,4444.0
2022-02-04 12:50:00,1029.92,1033.91,1029.54,1033.4,2966.0,1029.92,1033.91,1029.54,1033.4,2966.0
2022-02-04 13:00:00,1034.0,1038.75,1033.99,1037.43,4484.0,1034.0,1038.75,1033.99,1037.43,4484.0
2022-02-04 13:10:00,1038.32,1039.98,1036.9,1036.9,1392.0,1038.32,1039.98,1036.9,1036.9,1392.0
2022-02-04 13:20:00,1039.74,1043.08,1037.84,1037.84,3500.0,1039.74,1043.08,1037.84,1037.84,3500.0
2022-02-04 13:30:00,1038.66,1041.11,1038.66,1040.25,500.0,1038.66,1041.11,1038.66,1040.25,500.0
2022-02-04 13:40:00,1041.66,1045.15,1040.83,1040.84,3100.0,1041.66,1045.15,1040.83,1040.84,3100.0
2022-02-04 13:50:00,1044.68,1047.13,1044.42,1046.09,952.0,1044.68,1047.13,1044.42,1046.09,952.0
2022-02-04 14:00:00,1045.78,1046.61,1042.83,1046.61,2010.0,1045.78,1046.61,1042.83,1046.61,2010.0
2022-02-04 14:10:00,1045.77,1045.84,1042.8,1043.18,1600.0,1045.77,1045.84,1042.8,1043.18,1600.0
2022-02-04 14:20:00,1045.02,1046.29,1044.37,1044.72,2259.0,1045.02,1046.29,1044.37,1044.72,2259.0
2022-02-04 14:30:00,1045.4,1050.0,1044.96,1049.2,4617.0,1045.4,1050.0,1044.96,1049.2,4617.0
2022-02-04 14:40:00,1049.47,1050.76,1045.0,1045.72,2877.0,1049.47,1050.76,1045.0,1045.72,2877.0
2022-02-04 14:50:00,1045.14,1046.37,1042.2,1042.57,4400.0,1045.14,1046.37,1042.2,1042.57,4400.0
2022-02-04 15:00:00,1046.26,1055.29,1045.25,1054.49,11733.0,1046.26,1055.29,1045.25,1054.49,11733.0
2022-02-04 15:10:00,1054.27,1054.27,1049.0,1049.77,4853.0,1054.27,1054.27,1049.0,1049.77,4853.0
2022-02-04 15:20:00,1051.54,1051.97,1044.42,1044.67,7271.0,1051.54,1051.97,1044.42,1044.67,7271.0
2022-02-04 15:30:00,1045.78,1051.97,1044.51,1051.5,3847.0,1045.78,1051.97,1044.51,1051.5,3847.0
2022-02-04 15:40:00,1050.15,1050.9,1037.25,1037.25,7207.0,1050.15,1050.9,1037.25,1037.25,7207.0
2022-02-04 15:50:00,1039.52,1039.98,1033.82,1033.82,39123.0,1039.52,1039.98,1033.82,1033.82,39123.0
2022-02-07 09:30:00,1038.49,1053.3,1035.0,1050.76,33854.0,1038.49,1053.3,1035.0,1050.76,33854.0
2022-02-07 09:40:00,1054.73,1061.23,1051.74,1060.68,9820.0,1054.73,1061.23,1051.74,1060.68,9820.0
2022-02-07 09:50:00,1058.48,1077.21,1058.48,1073.04,11163.0,1058.48,1077.21,1058.48,1073.04,11163.0
2022-02-07 10:00:00,1070.23,1076.87,1066.65,1074.13,5217.0,1070.23,1076.87,1066.65,1074.13,5217.0
2022-02-07 10:10:00,1072.49,1074.06,1051.18,1053.71,3328.0,1072.49,1074.06,1051.18,1053.71,3328.0
2022-02-07 10:20:00,1056.63,1067.46,1056.63,1057.24,1116.0,1056.63,1067.46,1056.63,1057.24,1116.0
2022-02-07 10:30:00,1061.27,1068.2,1059.0,1065.25,1700.0,1061.27,1068.2,1059.0,1065.25,1700.0
2022-02-07 10:40:00,1061.96,1065.05,1055.6,1058.34,5127.0,1061.96,1065.05,1055.6,1058.34,5127.0
2022-02-07 10:50:00,1056.98,1065.36,1054.42,1062.03,800.0,1056.98,1065.36,1054.42,1062.03,800.0
2022-02-07 11:00:00,1065.27,1069.2,1062.47,1062.47,3687.0,1065.27,1069.2,1062.47,1062.47,3687.0
2022-02-07 11:10:00,1055.38,1057.5,1052.15,1052.15,1006.0,1055.38,1057.5,1052.15,1052.15,1006.0
2022-02-07 11:20:00,1050.32,1053.85,1049.93,1051.38,700.0,1050.32,1053.85,1049.93,1051.38,700.0
2022-02-07 11:30:00,1051.38,1051.38,1043.44,1044.16,2574.0,1051.38,1051.38,1043.44,1044.16,2574.0
2022-02-07 11:40:00,1044.0,1044.97,1038.46,1040.95,1877.0,1044.0,1044.97,1038.46,1040.95,1877.0
2022-02-07 11:50:00,1042.12,1042.12,1038.5,1040.52,1100.0,1042.12,1042.12,1038.5,1040.52,1100.0
2022-02-07 12:00:00,1040.88,1046.18,1038.5,1046.17,916.0,1040.88,1046.18,1038.5,1046.17,916.0
2022-02-07 12:10:00,1044.99,1048.14,1043.95,1047.71,1500.0,1044.99,1048.14,1043.95,1047.71,1500.0
2022-02-07 12:20:00,1047.34,1051.83,1045.26,1047.68,1666.0,1047.34,1051.83,1045.26,1047.68,1666.0
2022-02-07 12:30:00,1045.67,1050.34,1042.18,1042.27,2000.0,1045.67,1050.34,1042.18,1042.27,2000.0
2022-02-07 12:40:00,1047.74,1050.65,1046.8,1046.8,1735.0,1047.74,1050.65,1046.8,1046.8,1735.0
2022-02-07 12:50:00,1044.8,1045.26,1043.56,1044.8,1464.0,1044.8,1045.26,1043.56,1044.8,1464.0
2022-02-07 13:00:00,1046.81,1051.43,1046.81,1050.24,1100.0,1046.81,1051.43,1046.81,1050.24,1100.0
2022-02-07 13:10:00,1051.11,1051.98,1048.34,1050.56,1521.0,1051.11,1051.98,1048.34,1050.56,1521.0
2022-02-07 13:20:00,1049.49,1051.66,1047.88,1051.58,1410.0,1049.49,1051.66,1047.88,1051.58,1410.0
2022-02-07 13:30:00,1050.24,1052.12,1048.93,1050.23,1000.0,1050.24,1052.12,1048.93,1050.23,1000.0
2022-02-07 13:40:00,1049.92,1052.41,1048.05,1048.05,1200.0,1049.92,1052.41,1048.05,1048.05,1200.0
2022-02-07 13:50:00,1049.84,1053.14,1048.12,1052.28,2750.0,1049.84,1053.14,1048.12,1052.28,2750.0
2022-02-07 14:00:00,1050.53,1051.14,1046.11,1046.43,500.0,1050.53,1051.14,1046.11,1046.43,500.0
2022-02-07 14:10:00,1046.62,1046.62,1043.62,1044.9,2200.0,1046.62,1046.62,1043.62,1044.9,2200.0
2022-02-07 14:20:00,1045.21,1050.85,1045.16,1050.85,1950.0,1045.21,1050.85,1045.16,1050.85,1950.0
2022-02-07 14:30:00,1052.39,1057.56,1051.74,1052.24,4928.0,1052.39,1057.56,1051.74,1052.24,4928.0
2022-02-07 14:40:00,1052.41,1056.84,1052.41,1053.89,3217.0,1052.41,1056.84,1052.41,1053.89,3217.0
2022-02-07 14:50:00,1055.27,1055.85,1053.66,1055.85,1400.0,1055.27,1055.85,1053.66,1055.85,1400.0
2022-02-07 15:00:00,1055.09,1056.57,1053.69,1056.42,900.0,1055.09,1056.57,1053.69,1056.42,900.0
2022-02-07 15:10:00,1056.74,1057.74,1053.98,1053.98,1800.0,1056.74,1057.74,1053.98,1053.98,1800.0
2022-02-07 15:20:00,1054.13,1054.13,1041.72,1041.85,2100.0,1054.13,1054.13,1041.72,1041.85,2100.0
2022-02-07 15:30:00,1043.55,1047.5,1040.22,1040.38,4809.0,1043.55,1047.5,1040.22,1040.38,4809.0
2022-02-07 15:40:00,1037.92,1039.38,1035.38,1036.19,5647.0,1037.92,1039.38,1035.38,1036.19,5647.0
2022-02-07 15:50:00,1039.4,1040.29,1033.11,1035.13,9464.0,1039.4,1040.29,1033.11,1035.13,9464.0
2022-02-08 09:30:00,1021.91,1032.98,1015.0,1030.88,10174.0,1021.91,1032.98,1015.0,1030.88,10174.0
2022-02-08 09:40:00,1031.62,1033.6,1025.84,1031.1,4678.0,1031.62,1033.6,1025.84,1031.1,4678.0
2022-02-08 09:50:00,1030.82,1030.82,1023.0,1023.6,2308.0,1030.82,1030.82,1023.0,1023.6,2308.0
2022-02-08 10:00:00,1022.5,1028.88,1018.21,1028.88,4931.0,1022.5,1028.88,1018.21,1028.88,4931.0
2022-02-08 10:10:00,1030.82,1039.87,1029.89,1039.87,1217.0,1030.82,1039.87,1029.89,1039.87,1217.0
2022-02-08 10:20:00,1035.86,1036.72,1026.23,1026.23,1002.0,1035.86,1036.72,1026.23,1026.23,1002.0
2022-02-08 10:30:00,1028.19,1030.38,1025.36,1030.38,1364.0,1028.19,1030.38,1025.36,1030.38,1364.0
2022-02-08 10:40:00,1035.12,1045.01,1035.0,1039.46,5566.0,1035.12,1045.01,1035.0,1039.46,5566.0
2022-02-08 10:50:00,1043.44,1047.87,1043.44,1047.54,764.0,1043.44,1047.87,1043.44,1047.54,764.0
2022-02-08 11:00:00,1043.86,1050.78,1043.85,1050.78,2243.0,1043.86,1050.78,1043.85,1050.78,2243.0
2022-02-08 11:10:00,1049.23,1049.54,1043.67,1047.37,4389.0,1049.23,1049.54,1043.67,1047.37,4389.0
2022-02-08 11:20:00,1047.0,1047.0,1043.54,1045.0,1091.0,1047.0,1047.0,1043.54,1045.0,1091.0
2022-02-08 11:30:00,1045.93,1048.55,1045.36,1048.52,1450.0,1045.93,1048.55,1045.36,1048.52,1450.0
2022-02-08 11:40:00,1047.48,1048.75,1045.53,1045.94,1100.0,1047.48,1048.75,1045.53,1045.94,1100.0
2022-02-08 11:50:00,1045.0,1046.46,1045.0,1046.46,1100.0,1045.0,1046.46,1045.0,1046.46,1100.0
2022-02-08 12:00:00,1050.26,1050.26,1040.48,1040.48,1824.0,1050.26,1050.26,1040.48,1040.48,1824.0
2022-02-08 12:10:00,1041.37,1046.75,1040.83,1046.75,947.0,1041.37,1046.75,1040.83,1046.75,947.0
2022-02-08 12:20:00,1045.1,1047.85,1044.22,1047.85,571.0,1045.1,1047.85,1044.22,1047.85,571.0
2022-02-08 12:30:00,1049.14,1050.67,1049.14,1050.51,760.0,1049.14,1050.67,1049.14,1050.51,760.0
2022-02-08 12:40:00,1052.29,1053.72,1049.81,1051.28,846.0,1052.29,1053.72,1049.81,1051.28,846.0
2022-02-08 12:50:00,1051.81,1052.62,1049.55,1049.57,600.0,1051.81,1052.62,1049.55,1049.57,600.0
2022-02-08 13:00:00,1045.95,1047.59,1043.32,1045.06,1500.0,1045.95,1047.59,1043.32,1045.06,1500.0
2022-02-08 13:10:00,1045.33,1047.62,1041.46,1043.74,1450.0,1045.33,1047.62,1041.46,1043.74,1450.0
2022-02-08 13:20:00,1042.49,1043.23,1040.78,1043.23,1422.0,1042.49,1043.23,1040.78,1043.23,1422.0
2022-02-08 13:30:00,1043.72,1043.72,1039.31,1040.26,1900.0,1043.72,1043.72,1039.31,1040.26,1900.0
2022-02-08 13:40:00,1040.6,1042.01,1039.19,1042.01,563.0,1040.6,1042.01,1039.19,1042.01,563.0
2022-02-08 13:50:00,1039.55,1041.41,1039.36,1041.39,700.0,1039.55,1041.41,1039.36,1041.39,700.0
2022-02-08 14:00:00,1042.54,1048.11,1042.54,1046.34,3550.0,1042.54,1048.11,1042.54,1046.34,3550.0
2022-02-08 14:10:00,1047.71,1048.75,1043.77,1045.39,2895.0,1047.71,1048.75,1043.77,1045.39,2895.0
2022-02-08 14:20:00,1043.97,1043.97,1040.57,1042.01,2547.0,1043.97,1043.97,1040.57,1042.01,2547.0
2022-02-08 14:30:00,1042.88,1050.1,1040.28,1040.28,4213.0,1042.88,1050.1,1040.28,1040.28,4213.0
2022-02-08 14:40:00,1046.82,1046.82,1041.97,1045.68,8846.0,1046.82,1046.82,1041.97,1045.68,8846.0
2022-02-08 14:50:00,1045.89,1048.73,1043.83,1045.3,3700.0,1045.89,1048.73,1043.83,1045.3,3700.0
2022-02-08 15:00:00,1045.01,1049.98,1042.29,1049.98,2908.0,1045.01,1049.98,1042.29,1049.98,2908.0
2022-02-08 15:10:00,1052.0,1055.82,1050.02,1055.39,6099.0,1052.0,1055.82,1050.02,1055.39,6099.0
2022-02-08 15:20:00,1054.85,1054.86,1046.82,1050.61,6741.0,1054.85,1054.86,1046.82,1050.61,6741.0
2022-02-08 15:30:00,1050.44,1055.02,1050.44,1054.99,3353.0,1050.44,1055.02,1050.44,1054.99,3353.0
2022-02-08 15:40:00,1054.83,1056.73,1053.61,1053.74,6833.0,1054.83,1056.73,1053.61,1053.74,6833.0
2022-02-08 15:50:00,1051.77,1056.12,1050.44,1051.67,22883.0,1051.77,1056.12,1050.44,1051.67,22883.0
2022-02-09 09:30:00,1088.99,1088.99,1073.99,1088.75,20110.0,1088.99,1088.99,1073.99,1088.75,20110.0
2022-02-09 09:40:00,1086.05,1088.05,1077.53,1079.72,3400.0,1086.05,1088.05,1077.53,1079.72,3400.0
2022-02-09 09:50:00,1080.06,1080.25,1070.0,1071.78,5956.0,1080.06,1080.25,1070.0,1071.78,5956.0
2022-02-09 10:00:00,1073.01,1081.11,1072.84,1079.32,3620.0,1073.01,1081.11,1072.84,1079.32,3620.0
2022-02-09 10:10:00,1077.09,1078.08,1068.42,1068.42,4925.0,1077.09,1078.08,1068.42,1068.42,4925.0
2022-02-09 10:20:00,1070.27,1078.01,1070.0,1078.0,3050.0,1070.27,1078.01,1070.0,1078.0,3050.0
2022-02-09 10:30:00,1079.15,1089.02,1078.21,1087.01,2245.0,1079.15,1089.02,1078.21,1087.01,2245.0
2022-02-09 10:40:00,1087.04,1087.04,1081.22,1082.85,3804.0,1087.04,1087.04,1081.22,1082.85,3804.0
2022-02-09 10:50:00,1085.96,1090.96,1085.55,1090.23,3320.0,1085.96,1090.96,1085.55,1090.23,3320.0
2022-02-09 11:00:00,1094.99,1095.27,1091.06,1091.06,2523.0,1094.99,1095.27,1091.06,1091.06,2523.0
2022-02-09 11:10:00,1095.11,1095.11,1088.27,1092.42,2600.0,1095.11,1095.11,1088.27,1092.42,2600.0
2022-02-09 11:20:00,1092.9,1097.19,1092.0,1095.97,2856.0,1092.9,1097.19,1092.0,1095.97,2856.0
2022-02-09 11:30:00,1097.02,1099.74,1094.7,1098.92,2000.0,1097.02,1099.74,1094.7,1098.92,2000.0
2022-02-09 11:40:00,1097.45,1101.0,1096.65,1101.0,3112.0,1097.45,1101.0,1096.65,1101.0,3112.0
2022-02-09 11:50:00,1099.79,1101.0,1097.2,1097.88,2100.0,1099.79,1101.0,1097.2,1097.88,2100.0
2022-02-09 12:00:00,1096.9,1097.66,1093.98,1094.15,3900.0,1096.9,1097.66,1093.98,1094.15,3900.0
2022-02-09 12:10:00,1093.49,1095.63,1093.06,1093.4,1800.0,1093.49,1095.63,1093.06,1093.4,1800.0
2022-02-09 12:20:00,1094.22,1097.81,1094.22,1096.32,3754.0,1094.22,1097.81,1094.22,1096.32,3754.0
2022-02-09 12:30:00,1096.8,1101.34,1095.25,1101.25,3216.0,1096.8,1101.34,1095.25,1101.25,3216.0
2022-02-09 12:40:00,1101.54,1109.72,1101.24,1109.72,60507.0,1101.54,1109.72,1101.24,1109.72,60507.0
2022-02-09 12:50:00,1108.93,1109.3,1107.19,1109.08,4637.0,1108.93,1109.3,1107.19,1109.08,4637.0
2022-02-09 13:00:00,1107.81,1113.58,1107.81,1113.57,4400.0,1107.81,1113.58,1107.81,1113.57,4400.0
2022-02-09 13:10:00,1113.21,1114.97,1112.44,1113.46,4935.0,1113.21,1114.97,1112.44,1113.46,4935.0
2022-02-09 13:20:00,1113.61,1115.06,1112.24,1112.24,2473.0,1113.61,1115.06,1112.24,1112.24,2473.0
2022-02-09 13:30:00,1112.93,1113.09,1108.07,1109.41,3472.0,1112.93,1113.09,1108.07,1109.41,3472.0
2022-02-09 13:40:00,1109.29,1112.9,1108.76,1111.89,1800.0,1109.29,1112.9,1108.76,1111.89,1800.0
2022-02-09 13:50:00,1111.71,1114.38,1111.48,1114.38,4234.0,1111.71,1114.38,1111.48,1114.38,4234.0
2022-02-09 14:00:00,1115.12,1117.4,1115.12,1117.4,2800.0,1115.12,1117.4,1115.12,1117.4,2800.0
2022-02-09 14:10:00,1116.73,1121.07,1116.57,1120.59,7689.0,1116.73,1121.07,1116.57,1120.59,7689.0
2022-02-09 14:20:00,1119.51,1120.07,1117.24,1119.98,5982.0,1119.51,1120.07,1117.24,1119.98,5982.0
2022-02-09 14:30:00,1119.86,1123.37,1118.5,1121.05,5575.0,1119.86,1123.37,1118.5,1121.05,5575.0
2022-02-09 14:40:00,1120.33,1126.71,1119.5,1121.84,4264.0,1120.33,1126.71,1119.5,1121.84,4264.0
2022-02-09 14:50:00,1121.39,1126.08,1121.22,1121.57,4288.0,1121.39,1126.08,1121.22,1121.57,4288.0
2022-02-09 15:00:00,1121.36,1122.3,1116.96,1116.96,5001.0,1121.36,1122.3,1116.96,1116.96,5001.0
2022-02-09 15:10:00,1117.42,1123.48,1117.42,1122.63,4258.0,1117.42,1123.48,1117.42,1122.63,4258.0
2022-02-09 15:20:00,1122.76,1125.22,1121.97,1124.06,7668.0,1122.76,1125.22,1121.97,1124.06,7668.0
2022-02-09 15:30:00,1126.67,1132.5,1126.66,1131.81,6420.0,1126.67,1132.5,1126.66,1131.81,6420.0
2022-02-09 15:40:00,1131.81,1132.01,1125.71,1132.01,8644.0,1131.81,1132.01,1125.71,1132.01,8644.0
2022-02-09 15:50:00,1132.58,1134.72,1131.99,1133.2,15460.0,1132.58,1134.72,1131.99,1133.2,15460.0
2022-02-10 09:30:00,1092.64,1113.6,1085.93,1103.23,15482.0,1092.64,1113.6,1085.93,1103.23,15482.0
2022-02-10 09:40:00,1106.77,1112.21,1097.89,1104.93,4417.0,1106.77,1112.21,1097.89,1104.93,4417.0
2022-02-10 09:50:00,1104.85,1124.21,1104.85,1119.3,7237.0,1104.85,1124.21,1104.85,1119.3,7237.0
2022-02-10 10:00:00,1122.0,1132.81,1122.0,1132.46,4730.0,1122.0,1132.81,1122.0,1132.46,4730.0
2022-02-10 10:10:00,1134.86,1138.16,1122.0,1127.59,7259.0,1134.86,1138.16,1122.0,1127.59,7259.0
2022-02-10 10:20:00,1126.06,1130.95,1123.71,1130.95,1570.0,1126.06,1130.95,1123.71,1130.95,1570.0
2022-02-10 10:30:00,1132.0,1145.63,1131.18,1145.39,7188.0,1132.0,1145.63,1131.18,1145.39,7188.0
2022-02-10 10:40:00,1146.45,1148.4,1142.0,1145.45,5032.0,1146.45,1148.4,1142.0,1145.45,5032.0
2022-02-10 10:50:00,1146.0,1147.44,1137.01,1142.57,9467.0,1146.0,1147.44,1137.01,1142.57,9467.0
2022-02-10 11:00:00,1139.57,1148.87,1137.56,1143.96,13473.0,1139.57,1148.87,1137.56,1143.96,13473.0
2022-02-10 11:10:00,1144.81,1144.81,1140.42,1140.63,1110.0,1144.81,1144.81,1140.42,1140.63,1110.0
2022-02-10 11:20:00,1141.87,1144.97,1140.76,1143.4,1300.0,1141.87,1144.97,1140.76,1143.4,1300.0
2022-02-10 11:30:00,1138.2,1138.8,1132.24,1136.06,3938.0,1138.2,1138.8,1132.24,1136.06,3938.0
2022-02-10 11:40:00,1137.31,1145.0,1135.34,1142.65,2218.0,1137.31,1145.0,1135.34,1142.65,2218.0
2022-02-10 11:50:00,1144.3,1152.0,1144.3,1151.97,1874.0,1144.3,1152.0,1144.3,1151.97,1874.0
2022-02-10 12:00:00,1153.69,1153.89,1149.41,1149.43,1100.0,1153.69,1153.89,1149.41,1149.43,1100.0
2022-02-10 12:10:00,1149.42,1154.43,1148.52,1152.08,4199.0,1149.42,1154.43,1148.52,1152.08,4199.0
2022-02-10 12:20:00,1153.33,1156.76,1151.39,1151.39,1100.0,1153.33,1156.76,1151.39,1151.39,1100.0
2022-02-10 12:30:00,1151.96,1154.4,1148.1,1154.17,1700.0,1151.96,1154.4,1148.1,1154.17,1700.0
2022-02-10 12:40:00,1153.79,1155.61,1139.74,1140.36,3694.0,1153.79,1155.61,1139.74,1140.36,3694.0
2022-02-10 12:50:00,1136.08,1143.49,1135.3,1142.4,2100.0,1136.08,1143.49,1135.3,1142.4,2100.0
2022-02-10 13:00:00,1143.0,1150.6,1142.7,1144.06,1500.0,1143.0,1150.6,1142.7,1144.06,1500.0
2022-02-10 13:10:00,1143.93,1145.34,1135.01,1135.01,2958.0,1143.93,1145.34,1135.01,1135.01,2958.0
2022-02-10 13:20:00,1133.55,1141.48,1133.31,1139.81,2950.0,1133.55,1141.48,1133.31,1139.81,2950.0
2022-02-10 13:30:00,1140.4,1142.58,1130.0,1136.6,8303.0,1140.4,1142.58,1130.0,1136.6,8303.0
2022-02-10 13:40:00,1138.81,1139.54,1133.25,1139.54,800.0,1138.81,1139.54,1133.25,1139.54,800.0
2022-02-10 13:50:00,1140.68,1147.46,1139.54,1141.42,1597.0,1140.68,1147.46,1139.54,1141.42,1597.0
2022-02-10 14:00:00,1144.34,1146.38,1140.65,1143.18,2877.0,1144.34,1146.38,1140.65,1143.18,2877.0
2022-02-10 14:10:00,1143.47,1144.03,1138.58,1141.4,5270.0,1143.47,1144.03,1138.58,1141.4,5270.0
2022-02-10 14:20:00,1142.88,1142.88,1137.8,1142.79,3437.0,1142.88,1142.88,1137.8,1142.79,3437.0
2022-02-10 14:30:00,1142.85,1147.49,1142.85,1143.18,2718.0,1142.85,1147.49,1142.85,1143.18,2718.0
2022-02-10 14:40:00,1146.83,1149.26,1140.44,1140.44,7013.0,1146.83,1149.26,1140.44,1140.44,7013.0
2022-02-10 14:50:00,1139.0,1139.0,1129.47,1129.47,1701.0,1139.0,1139.0,1129.47,1129.47,1701.0
2022-02-10 15:00:00,1131.59,1131.59,1124.1,1128.83,2810.0,1131.59,1131.59,1124.1,1128.83,2810.0
2022-02-10 15:10:00,1132.11,1133.45,1128.52,1130.0,2336.0,1132.11,1133.45,1128.52,1130.0,2336.0
2022-02-10 15:20:00,1132.11,1132.11,1128.23,1128.52,3660.0,1132.11,1132.11,1128.23,1128.52,3660.0
2022-02-10 15:30:00,1127.82,1127.82,1117.69,1120.83,10017.0,1127.82,1127.82,1117.69,1120.83,10017.0
2022-02-10 15:40:00,1120.98,1121.56,1111.13,1111.91,4465.0,1120.98,1121.56,1111.13,1111.91,4465.0
2022-02-10 15:50:00,1113.0,1124.55,1111.41,1122.42,21524.0,1113.0,1124.55,1111.41,1122.42,21524.0
2022-02-11 09:30:00,1114.24,1145.0,1114.24,1132.24,13361.0,1114.24,1145.0,1114.24,1132.24,13361.0
2022-02-11 09:40:00,1126.8,1137.8,1120.64,1124.53,5550.0,1126.8,1137.8,1120.64,1124.53,5550.0
2022-02-11 09:50:00,1120.95,1133.2,1112.04,1112.04,11620.0,1120.95,1133.2,1112.04,1112.04,11620.0
2022-02-11 10:00:00,1114.82,1125.63,1113.75,1118.42,7808.0,1114.82,1125.63,1113.75,1118.42,7808.0
2022-02-11 10:10:00,1118.61,1124.14,1115.42,1121.63,3111.0,1118.61,1124.14,1115.42,1121.63,3111.0
2022-02-11 10:20:00,1125.87,1133.9,1125.01,1133.64,2125.0,1125.87,1133.9,1125.01,1133.64,2125.0
2022-02-11 10:30:00,1133.83,1143.85,1133.0,1143.5,9701.0,1133.83,1143.85,1133.0,1143.5,9701.0
2022-02-11 10:40:00,1142.5,1144.91,1137.0,1138.63,4300.0,1142.5,1144.91,1137.0,1138.63,4300.0
2022-02-11 10:50:00,1139.19,1139.19,1131.62,1131.63,4969.0,1139.19,1139.19,1131.62,1131.63,4969.0
2022-02-11 11:00:00,1133.56,1136.4,1133.0,1133.32,5800.0,1133.56,1136.4,1133.0,1133.32,5800.0
2022-02-11 11:10:00,1128.59,1130.57,1120.05,1121.95,1745.0,1128.59,1130.57,1120.05,1121.95,1745.0
2022-02-11 11:20:00,1124.78,1125.92,1118.15,1118.15,3000.0,1124.78,1125.92,1118.15,1118.15,3000.0
2022-02-11 11:30:00,1119.08,1120.4,1110.97,1110.97,2196.0,1119.08,1120.4,1110.97,1110.97,2196.0
2022-02-11 11:40:00,1111.86,1115.21,1109.55,1113.17,3890.0,1111.86,1115.21,1109.55,1113.17,3890.0
2022-02-11 11:50:00,1114.48,1118.14,1111.85,1116.88,4525.0,1114.48,1118.14,1111.85,1116.88,4525.0
2022-02-11 12:00:00,1114.31,1116.91,1114.31,1115.83,500.0,1114.31,1116.91,1114.31,1115.83,500.0
2022-02-11 12:10:00,1120.68,1121.0,1118.45,1118.46,429.0,1120.68,1121.0,1118.45,1118.46,429.0
2022-02-11 12:20:00,1114.84,1116.73,1114.84,1115.61,4846.0,1114.84,1116.73,1114.84,1115.61,4846.0
2022-02-11 12:30:00,1117.36,1118.16,1115.0,1115.0,2656.0,1117.36,1118.16,1115.0,1115.0,2656.0
2022-02-11 12:40:00,1115.43,1115.44,1112.73,1112.74,1089.0,1115.43,1115.44,1112.73,1112.74,1089.0
2022-02-11 12:50:00,1113.35,1114.27,1105.0,1109.56,2028.0,1113.35,1114.27,1105.0,1109.56,2028.0
2022-02-11 13:00:00,1105.63,1110.15,1105.43,1110.08,4600.0,1105.63,1110.15,1105.43,1110.08,4600.0
2022-02-11 13:10:00,1106.43,1110.36,1106.43,1109.85,1140.0,1106.43,1110.36,1106.43,1109.85,1140.0
2022-02-11 13:20:00,1111.34,1111.34,1106.36,1106.36,850.0,1111.34,1111.34,1106.36,1106.36,850.0
2022-02-11 13:30:00,1105.64,1105.64,1095.32,1095.33,7778.0,1105.64,1105.64,1095.32,1095.33,7778.0
2022-02-11 13:40:00,1093.24,1097.82,1090.4,1092.59,4359.0,1093.24,1097.82,1090.4,1092.59,4359.0
2022-02-11 13:50:00,1090.16,1094.25,1088.0,1088.0,4425.0,1090.16,1094.25,1088.0,1088.0,4425.0
2022-02-11 14:00:00,1087.2,1090.07,1082.2,1087.64,3300.0,1087.2,1090.07,1082.2,1087.64,3300.0
2022-02-11 14:10:00,1087.72,1096.29,1086.06,1096.29,8600.0,1087.72,1096.29,1086.06,1096.29,8600.0
2022-02-11 14:20:00,1088.46,1088.46,1082.13,1082.13,1790.0,1088.46,1088.46,1082.13,1082.13,1790.0
2022-02-11 14:30:00,1086.6,1086.77,1081.85,1086.0,1593.0,1086.6,1086.77,1081.85,1086.0,1593.0
2022-02-11 14:40:00,1085.0,1085.78,1082.0,1083.53,1400.0,1085.0,1085.78,1082.0,1083.53,1400.0
2022-02-11 14:50:00,1082.05,1084.72,1079.4,1084.51,1000.0,1082.05,1084.72,1079.4,1084.51,1000.0
2022-02-11 15:00:00,1085.98,1092.8,1085.15,1085.15,2827.0,1085.98,1092.8,1085.15,1085.15,2827.0
2022-02-11 15:10:00,1085.23,1090.89,1082.73,1085.76,3034.0,1085.23,1090.89,1082.73,1085.76,3034.0
2022-02-11 15:20:00,1083.73,1087.57,1082.38,1083.97,3204.0,1083.73,1087.57,1082.38,1083.97,3204.0
2022-02-11 15:30:00,1084.87,1086.94,1081.98,1084.53,7301.0,1084.87,1086.94,1081.98,1084.53,7301.0
2022-02-11 15:40:00,1082.91,1089.99,1080.74,1089.0,5402.0,1082.91,1089.99,1080.74,1089.0,5402.0
2022-02-11 15:50:00,1090.0,1098.38,1086.63,1091.09,21634.0,1090.0,1098.38,1086.63,1091.09,21634.0
2022-02-14 09:30:00,1091.12,1092.66,1075.05,1090.43,8269.0,1091.12,1092.66,1075.05,1090.43,8269.0
2022-02-14 09:40:00,1088.44,1092.5,1086.9,1092.05,1800.0,1088.44,1092.5,1086.9,1092.05,1800.0
2022-02-14 09:50:00,1099.97,1115.33,1099.97,1109.0,4612.0,1099.97,1115.33,1099.97,1109.0,4612.0
2022-02-14 10:00:00,1107.14,1109.04,1093.74,1099.04,4183.0,1107.14,1109.04,1093.74,1099.04,4183.0
2022-02-14 10:10:00,1100.0,1112.33,1100.0,1105.83,8446.0,1100.0,1112.33,1100.0,1105.83,8446.0
2022-02-14 10:20:00,1105.9,1106.75,1102.51,1106.55,1906.0,1105.9,1106.75,1102.51,1106.55,1906.0
2022-02-14 10:30:00,1106.69,1106.69,1102.84,1106.31,1606.0,1106.69,1106.69,1102.84,1106.31,1606.0
2022-02-14 10:40:00,1105.45,1121.85,1105.45,1118.15,2000.0,1105.45,1121.85,1105.45,1118.15,2000.0
2022-02-14 10:50:00,1120.0,1123.89,1116.57,1118.0,2350.0,1120.0,1123.89,1116.57,1118.0,2350.0
2022-02-14 11:00:00,1117.73,1127.97,1115.6,1126.09,8326.0,1117.73,1127.97,1115.6,1126.09,8326.0
2022-02-14 11:10:00,1126.23,1132.48,1122.02,1132.48,3939.0,1126.23,1132.48,1122.02,1132.48,3939.0
2022-02-14 11:20:00,1130.1,1136.13,1130.09,1135.79,2075.0,1130.1,1136.13,1130.09,1135.79,2075.0
2022-02-14 11:30:00,1130.08,1133.72,1119.49,1120.58,5635.0,1130.08,1133.72,1119.49,1120.58,5635.0
2022-02-14 11:40:00,1121.39,1126.77,1119.69,1126.77,2875.0,1121.39,1126.77,1119.69,1126.77,2875.0
2022-02-14 11:50:00,1128.14,1128.14,1123.4,1125.26,4555.0,1128.14,1128.14,1123.4,1125.26,4555.0
2022-02-14 12:00:00,1126.33,1130.72,1126.33,1129.46,783.0,1126.33,1130.72,1126.33,1129.46,783.0
2022-02-14 12:10:00,1128.39,1133.27,1126.27,1126.28,1823.0,1128.39,1133.27,1126.27,1126.28,1823.0
2022-02-14 12:20:00,1127.63,1130.78,1127.63,1130.78,2683.0,1127.63,1130.78,1127.63,1130.78,2683.0
2022-02-14 12:30:00,1130.68,1136.36,1128.97,1131.0,6625.0,1130.68,1136.36,1128.97,1131.0,6625.0
2022-02-14 12:40:00,1132.62,1135.71,1132.52,1134.85,900.0,1132.62,1135.71,1132.52,1134.85,900.0
2022-02-14 12:50:00,1135.57,1135.57,1128.27,1128.27,2224.0,1135.57,1135.57,1128.27,1128.27,2224.0
2022-02-14 13:00:00,1129.15,1131.8,1124.73,1128.75,3144.0,1129.15,1131.8,1124.73,1128.75,3144.0
2022-02-14 13:10:00,1127.88,1129.12,1124.31,1125.04,1800.0,1127.88,1129.12,1124.31,1125.04,1800.0
2022-02-14 13:20:00,1125.05,1125.2,1116.65,1117.39,1300.0,1125.05,1125.2,1116.65,1117.39,1300.0
2022-02-14 13:30:00,1116.14,1120.57,1113.23,1117.9,2200.0,1116.14,1120.57,1113.23,1117.9,2200.0
2022-02-14 13:40:00,1114.53,1118.0,1112.9,1118.0,1400.0,1114.53,1118.0,1112.9,1118.0,1400.0
2022-02-14 13:50:00,1115.97,1115.97,1105.93,1107.28,4511.0,1115.97,1115.97,1105.93,1107.28,4511.0
2022-02-14 14:00:00,1104.0,1108.82,1102.45,1106.4,4100.0,1104.0,1108.82,1102.45,1106.4,4100.0
2022-02-14 14:10:00,1105.92,1110.74,1105.3,1107.42,3943.0,1105.92,1110.74,1105.3,1107.42,3943.0
2022-02-14 14:20:00,1112.69,1118.1,1109.37,1118.1,3351.0,1112.69,1118.1,1109.37,1118.1,3351.0
2022-02-14 14:30:00,1117.4,1121.39,1114.27,1119.77,3105.0,1117.4,1121.39,1114.27,1119.77,3105.0
2022-02-14 14:40:00,1121.4,1123.92,1118.59,1120.06,1400.0,1121.4,1123.92,1118.59,1120.06,1400.0
2022-02-14 14:50:00,1123.3,1124.73,1118.39,1122.72,2881.0,1123.3,1124.73,1118.39,1122.72,2881.0
2022-02-14 15:00:00,1122.61,1125.18,1117.17,1122.42,4907.0,1122.61,1125.18,1117.17,1122.42,4907.0
2022-02-14 15:10:00,1122.2,1125.38,1118.16,1119.71,6620.0,1122.2,1125.38,1118.16,1119.71,6620.0
2022-02-14 15:20:00,1117.37,1127.02,1116.8,1124.62,3477.0,1117.37,1127.02,1116.8,1124.62,3477.0
2022-02-14 15:30:00,1124.27,1127.37,1122.87,1122.87,4100.0,1124.27,1127.37,1122.87,1122.87,4100.0
2022-02-14 15:40:00,1124.17,1124.64,1114.8,1117.05,4993.0,1124.17,1124.64,1114.8,1117.05,4993.0
2022-02-14 15:50:00,1117.8,1122.04,1112.98,1118.96,14145.0,1117.8,1122.04,1112.98,1118.96,14145.0
2022-02-15 09:30:00,1146.31,1171.63,1145.87,1167.85,23108.0,1146.31,1171.63,1145.87,1167.85,23108.0
2022-02-15 09:40:00,1168.76,1169.73,1153.3,1156.36,17932.0,1168.76,1169.73,1153.3,1156.36,17932.0
2022-02-15 09:50:00,1157.54,1174.7,1153.79,1172.01,23558.0,1157.54,1174.7,1153.79,1172.01,23558.0
2022-02-15 10:00:00,1174.05,1176.87,1167.39,1174.32,11059.0,1174.05,1176.87,1167.39,1174.32,11059.0
2022-02-15 10:10:00,1172.13,1173.13,1159.86,1159.86,4568.0,1172.13,1173.13,1159.86,1159.86,4568.0
2022-02-15 10:20:00,1155.01,1162.24,1155.01,1159.97,2200.0,1155.01,1162.24,1155.01,1159.97,2200.0
2022-02-15 10:30:00,1162.48,1163.53,1159.45,1161.57,2188.0,1162.48,1163.53,1159.45,1161.57,2188.0
2022-02-15 10:40:00,1163.89,1167.35,1162.29,1164.43,3308.0,1163.89,1167.35,1162.29,1164.43,3308.0
2022-02-15 10:50:00,1166.14,1166.14,1158.27,1158.27,4638.0,1166.14,1166.14,1158.27,1158.27,4638.0
2022-02-15 11:00:00,1157.07,1158.96,1154.0,1157.77,3605.0,1157.07,1158.96,1154.0,1157.77,3605.0
2022-02-15 11:10:00,1156.25,1160.83,1156.25,1158.5,1349.0,1156.25,1160.83,1156.25,1158.5,1349.0
2022-02-15 11:20:00,1163.47,1163.52,1160.7,1163.52,1142.0,1163.47,1163.52,1160.7,1163.52,1142.0
2022-02-15 11:30:00,1164.57,1165.8,1160.89,1165.8,3121.0,1164.57,1165.8,1160.89,1165.8,3121.0
2022-02-15 11:40:00,1165.1,1172.56,1164.87,1170.21,5660.0,1165.1,1172.56,1164.87,1170.21,5660.0
2022-02-15 11:50:00,1171.72,1172.74,1168.8,1171.34,3950.0,1171.72,1172.74,1168.8,1171.34,3950.0
2022-02-15 12:00:00,1169.51,1169.51,1161.57,1163.57,1448.0,1169.51,1169.51,1161.57,1163.57,1448.0
2022-02-15 12:10:00,1164.79,1165.44,1156.36,1156.36,2000.0,1164.79,1165.44,1156.36,1156.36,2000.0
2022-02-15 12:20:00,1156.37,1158.61,1151.0,1155.0,4558.0,1156.37,1158.61,1151.0,1155.0,4558.0
2022-02-15 12:30:00,1154.27,1155.14,1151.44,1151.7,4900.0,1154.27,1155.14,1151.44,1151.7,4900.0
2022-02-15 12:40:00,1152.4,1152.87,1147.56,1148.53,3120.0,1152.4,1152.87,1147.56,1148.53,3120.0
2022-02-15 12:50:00,1150.1,1157.5,1149.31,1157.08,4800.0,1150.1,1157.5,1149.31,1157.08,4800.0
2022-02-15 13:00:00,1155.91,1157.34,1155.91,1157.34,1310.0,1155.91,1157.34,1155.91,1157.34,1310.0
2022-02-15 13:10:00,1157.84,1157.84,1149.16,1149.16,1509.0,1157.84,1157.84,1149.16,1149.16,1509.0
2022-02-15 13:20:00,1154.32,1154.93,1151.28,1152.85,1612.0,1154.32,1154.93,1151.28,1152.85,1612.0
2022-02-15 13:30:00,1150.64,1152.73,1148.32,1148.37,4446.0,1150.64,1152.73,1148.32,1148.37,4446.0
2022-02-15 13:40:00,1146.68,1150.68,1146.68,1150.67,1057.0,1146.68,1150.68,1146.68,1150.67,1057.0
2022-02-15 13:50:00,1152.49,1153.87,1151.4,1152.32,2000.0,1152.49,1153.87,1151.4,1152.32,2000.0
2022-02-15 14:00:00,1153.55,1156.98,1151.26,1152.23,3360.0,1153.55,1156.98,1151.26,1152.23,3360.0
2022-02-15 14:10:00,1154.77,1157.36,1154.39,1157.36,6100.0,1154.77,1157.36,1154.39,1157.36,6100.0
2022-02-15 14:20:00,1157.36,1158.62,1154.14,1154.87,6058.0,1157.36,1158.62,1154.14,1154.87,6058.0
2022-02-15 14:30:00,1154.66,1154.85,1151.8,1153.89,1273.0,1154.66,1154.85,1151.8,1153.89,1273.0
2022-02-15 14:40:00,1151.82,1157.39,1150.01,1157.38,1029.0,1151.82,1157.39,1150.01,1157.38,1029.0
2022-02-15 14:50:00,1157.82,1158.87,1154.7,1157.03,1800.0,1157.82,1158.87,1154.7,1157.03,1800.0
2022-02-15 15:00:00,1157.03,1160.81,1157.02,1159.64,2953.0,1157.03,1160.81,1157.02,1159.64,2953.0
2022-02-15 15:10:00,1158.7,1161.99,1158.4,1161.58,5000.0,1158.7,1161.99,1158.4,1161.58,5000.0
2022-02-15 15:20:00,1161.16,1161.25,1156.2,1157.9,1600.0,1161.16,1161.25,1156.2,1157.9,1600.0
2022-02-15 15:30:00,1157.29,1158.18,1154.23,1156.74,2954.0,1157.29,1158.18,1154.23,1156.74,2954.0
2022-02-15 15:40:00,1158.13,1164.6,1158.11,1163.21,2000.0,1158.13,1164.6,1158.11,1163.21,2000.0
2022-02-15 15:50:00,1166.33,1170.32,1166.33,1170.31,10634.0,1166.33,1170.32,1166.33,1170.31,10634.0
2022-02-16 09:30:00,1166.24,1166.24,1140.0,1140.98,10513.0,1166.24,1166.24,1140.0,1140.98,10513.0
2022-02-16 09:40:00,1142.82,1142.82,1132.3,1136.46,9339.0,1142.82,1142.82,1132.3,1136.46,9339.0
2022-02-16 09:50:00,1138.0,1138.07,1132.0,1134.0,6139.0,1138.0,1138.07,1132.0,1134.0,6139.0
2022-02-16 10:00:00,1132.0,1138.87,1129.51,1135.9,3121.0,1132.0,1138.87,1129.51,1135.9,3121.0
2022-02-16 10:10:00,1134.1,1135.53,1128.07,1131.65,3633.0,1134.1,1135.53,1128.07,1131.65,3633.0
2022-02-16 10:20:00,1127.99,1134.99,1122.22,1133.06,5297.0,1127.99,1134.99,1122.22,1133.06,5297.0
2022-02-16 10:30:00,1131.78,1136.46,1131.78,1133.58,3396.0,1131.78,1136.46,1131.78,1133.58,3396.0
2022-02-16 10:40:00,1132.63,1139.5,1132.62,1138.81,2773.0,1132.63,1139.5,1132.62,1138.81,2773.0
2022-02-16 10:50:00,1141.38,1143.93,1137.45,1138.06,2250.0,1141.38,1143.93,1137.45,1138.06,2250.0
2022-02-16 11:00:00,1135.17,1137.12,1125.24,1132.96,3395.0,1135.17,1137.12,1125.24,1132.96,3395.0
2022-02-16 11:10:00,1130.62,1132.58,1120.01,1120.01,4900.0,1130.62,1132.58,1120.01,1120.01,4900.0
2022-02-16 11:20:00,1119.43,1119.44,1114.01,1115.53,4208.0,1119.43,1119.44,1114.01,1115.53,4208.0
2022-02-16 11:30:00,1113.04,1113.09,1104.04,1105.0,10235.0,1113.04,1113.09,1104.04,1105.0,10235.0
2022-02-16 11:40:00,1105.47,1106.15,1101.15,1104.67,13610.0,1105.47,1106.15,1101.15,1104.67,13610.0
2022-02-16 11:50:00,1104.79,1106.67,1098.79,1101.67,9379.0,1104.79,1106.67,1098.79,1101.67,9379.0
2022-02-16 12:00:00,1103.82,1104.29,1097.88,1098.61,4805.0,1103.82,1104.29,1097.88,1098.61,4805.0
2022-02-16 12:10:00,1098.16,1100.5,1095.54,1096.88,49906.0,1098.16,1100.5,1095.54,1096.88,49906.0
2022-02-16 12:20:00,1096.52,1100.4,1095.91,1098.22,8136.0,1096.52,1100.4,1095.91,1098.22,8136.0
2022-02-16 12:30:00,1098.84,1103.44,1096.33,1103.44,7133.0,1098.84,1103.44,1096.33,1103.44,7133.0
2022-02-16 12:40:00,1104.04,1108.08,1104.04,1107.25,16600.0,1104.04,1108.08,1104.04,1107.25,16600.0
2022-02-16 12:50:00,1106.4,1106.4,1097.7,1099.11,1600.0,1106.4,1106.4,1097.7,1099.11,1600.0
2022-02-16 13:00:00,1100.34,1101.16,1099.25,1101.07,3011.0,1100.34,1101.16,1099.25,1101.07,3011.0
2022-02-16 13:10:00,1100.68,1102.33,1099.54,1101.47,2200.0,1100.68,1102.33,1099.54,1101.47,2200.0
2022-02-16 13:20:00,1101.55,1103.69,1101.55,1103.26,1934.0,1101.55,1103.69,1101.55,1103.26,1934.0
2022-02-16 13:30:00,1101.37,1103.75,1100.0,1101.51,6393.0,1101.37,1103.75,1100.0,1101.51,6393.0
2022-02-16 13:40:00,1101.43,1104.59,1100.99,1104.0,1400.0,1101.43,1104.59,1100.99,1104.0,1400.0
2022-02-16 13:50:00,1105.16,1105.88,1103.31,1104.09,1687.0,1105.16,1105.88,1103.31,1104.09,1687.0
2022-02-16 14:00:00,1104.16,1115.53,1104.06,1114.19,7270.0,1104.16,1115.53,1104.06,1114.19,7270.0
2022-02-16 14:10:00,1112.63,1112.63,1107.73,1107.95,1600.0,1112.63,1112.63,1107.73,1107.95,1600.0
2022-02-16 14:20:00,1107.02,1120.0,1106.86,1119.66,2900.0,1107.02,1120.0,1106.86,1119.66,2900.0
2022-02-16 14:30:00,1120.48,1128.67,1120.48,1125.02,14822.0,1120.48,1128.67,1120.48,1125.02,14822.0
2022-02-16 14:40:00,1123.47,1125.0,1120.19,1124.23,5422.0,1123.47,1125.0,1120.19,1124.23,5422.0
2022-02-16 14:50:00,1123.33,1130.06,1122.07,1128.48,5787.0,1123.33,1130.06,1122.07,1128.48,5787.0
2022-02-16 15:00:00,1130.24,1133.48,1126.23,1129.53,2873.0,1130.24,1133.48,1126.23,1129.53,2873.0
2022-02-16 15:10:00,1129.07,1129.26,1124.63,1127.0,2700.0,1129.07,1129.26,1124.63,1127.0,2700.0
2022-02-16 15:20:00,1126.0,1126.34,1120.9,1126.34,3314.0,1126.0,1126.34,1120.9,1126.34,3314.0
2022-02-16 15:30:00,1126.55,1129.99,1122.71,1129.02,6491.0,1126.55,1129.99,1122.71,1129.02,6491.0
2022-02-16 15:40:00,1129.85,1130.67,1125.4,1129.97,8815.0,1129.85,1130.67,1125.4,1129.97,8815.0
2022-02-16 15:50:00,1134.87,1135.97,1128.08,1133.24,30033.0,1134.87,1135.97,1128.08,1133.24,30033.0
2022-02-17 09:30:00,1110.64,1125.05,1110.64,1118.3,6820.0,1110.64,1125.05,1110.64,1118.3,6820.0
2022-02-17 09:40:00,1117.4,1118.01,1101.84,1112.26,9080.0,1117.4,1118.01,1101.84,1112.26,9080.0
2022-02-17 09:50:00,1109.39,1109.39,1101.94,1103.75,2714.0,1109.39,1109.39,1101.94,1103.75,2714.0
2022-02-17 10:00:00,1105.3,1113.0,1102.14,1107.8,7808.0,1105.3,1113.0,1102.14,1107.8,7808.0
2022-02-17 10:10:00,1104.29,1104.79,1094.3,1095.5,8827.0,1104.29,1104.79,1094.3,1095.5,8827.0
2022-02-17 10:20:00,1094.31,1094.31,1085.45,1085.6,12706.0,1094.31,1094.31,1085.45,1085.6,12706.0
2022-02-17 10:30:00,1086.6,1089.11,1083.53,1085.36,3200.0,1086.6,1089.11,1083.53,1085.36,3200.0
2022-02-17 10:40:00,1082.31,1087.56,1078.78,1080.81,11744.0,1082.31,1087.56,1078.78,1080.81,11744.0
2022-02-17 10:50:00,1078.15,1086.16,1076.02,1081.63,6109.0,1078.15,1086.16,1076.02,1081.63,6109.0
2022-02-17 11:00:00,1082.06,1085.2,1078.77,1078.8,4144.0,1082.06,1085.2,1078.77,1078.8,4144.0
2022-02-17 11:10:00,1080.19,1081.36,1077.2,1081.36,1000.0,1080.19,1081.36,1077.2,1081.36,1000.0
2022-02-17 11:20:00,1082.23,1086.57,1078.8,1085.59,2041.0,1082.23,1086.57,1078.8,1085.59,2041.0
2022-02-17 11:30:00,1084.51,1085.25,1079.68,1079.72,1691.0,1084.51,1085.25,1079.68,1079.72,1691.0
2022-02-17 11:40:00,1080.61,1081.31,1078.19,1079.56,3300.0,1080.61,1081.31,1078.19,1079.56,3300.0
2022-02-17 11:50:00,1078.7,1079.77,1070.51,1072.7,6826.0,1078.7,1079.77,1070.51,1072.7,6826.0
2022-02-17 12:00:00,1072.09,1073.53,1066.1,1068.3,4638.0,1072.09,1073.53,1066.1,1068.3,4638.0
2022-02-17 12:10:00,1066.26,1066.26,1063.18,1064.36,5125.0,1066.26,1066.26,1063.18,1064.36,5125.0
2022-02-17 12:20:00,1065.31,1068.87,1061.4,1061.4,27208.0,1065.31,1068.87,1061.4,1061.4,27208.0
2022-02-17 12:30:00,1061.31,1062.86,1059.58,1061.3,4600.0,1061.31,1062.86,1059.58,1061.3,4600.0
2022-02-17 12:40:00,1060.52,1062.51,1057.96,1060.1,5384.0,1060.52,1062.51,1057.96,1060.1,5384.0
2022-02-17 12:50:00,1060.24,1062.29,1059.69,1060.1,2855.0,1060.24,1062.29,1059.69,1060.1,2855.0
2022-02-17 13:00:00,1059.5,1059.5,1055.0,1056.46,7799.0,1059.5,1059.5,1055.0,1056.46,7799.0
2022-02-17 13:10:00,1056.2,1056.23,1044.75,1044.75,14730.0,1056.2,1056.23,1044.75,1044.75,14730.0
2022-02-17 13:20:00,1046.23,1048.18,1040.42,1045.73,11890.0,1046.23,1048.18,1040.42,1045.73,11890.0
2022-02-17 13:30:00,1046.7,1050.23,1040.99,1041.57,7134.0,1046.7,1050.23,1040.99,1041.57,7134.0
2022-02-17 13:40:00,1041.06,1050.12,1040.77,1049.18,5526.0,1041.06,1050.12,1040.77,1049.18,5526.0
2022-02-17 13:50:00,1048.22,1050.81,1042.04,1042.79,9762.0,1048.22,1050.81,1042.04,1042.79,9762.0
2022-02-17 14:00:00,1041.86,1046.51,1040.36,1046.5,12946.0,1041.86,1046.51,1040.36,1046.5,12946.0
2022-02-17 14:10:00,1046.61,1047.76,1041.55,1042.56,5764.0,1046.61,1047.76,1041.55,1042.56,5764.0
2022-02-17 14:20:00,1042.7,1047.45,1040.96,1045.5,4450.0,1042.7,1047.45,1040.96,1045.5,4450.0
2022-02-17 14:30:00,1046.5,1046.5,1040.21,1043.69,2664.0,1046.5,1046.5,1040.21,1043.69,2664.0
2022-02-17 14:40:00,1042.39,1044.55,1035.04,1036.99,6540.0,1042.39,1044.55,1035.04,1036.99,6540.0
2022-02-17 14:50:00,1039.54,1039.55,1032.85,1033.06,8913.0,1039.54,1039.55,1032.85,1033.06,8913.0
2022-02-17 15:00:00,1032.76,1034.57,1025.78,1027.22,11516.0,1032.76,1034.57,1025.78,1027.22,11516.0
2022-02-17 15:10:00,1025.62,1027.72,1018.46,1022.64,15209.0,1025.62,1027.72,1018.46,1022.64,15209.0
2022-02-17 15:20:00,1024.69,1026.24,1022.24,1024.77,12807.0,1024.69,1026.24,1022.24,1024.77,12807.0
2022-02-17 15:30:00,1024.12,1025.3,1017.33,1021.54,14736.0,1024.12,1025.3,1017.33,1021.54,14736.0
2022-02-17 15:40:00,1020.45,1024.99,1020.0,1023.5,9865.0,1020.45,1024.99,1020.0,1023.5,9865.0
2022-02-17 15:50:00,1022.45,1023.67,1017.02,1021.87,31087.0,1022.45,1023.67,1017.02,1021.87,31087.0
2022-02-18 09:30:00,1030.61,1030.61,989.9,994.95,30236.0,1030.61,1030.61,989.9,994.95,30236.0
2022-02-18 09:40:00,990.87,1007.72,986.33,1003.3,14867.0,990.87,1007.72,986.33,1003.3,14867.0
2022-02-18 09:50:00,1005.06,1022.17,1004.72,1007.68,17806.0,1005.06,1022.17,1004.72,1007.68,17806.0
2022-02-18 10:00:00,1007.81,1007.97,999.02,1000.66,18182.0,1007.81,1007.97,999.02,1000.66,18182.0
2022-02-18 10:10:00,1001.09,1005.63,995.03,997.0,25093.0,1001.09,1005.63,995.03,997.0,25093.0
2022-02-18 10:20:00,997.5,998.78,987.21,987.21,15362.0,997.5,998.78,987.21,987.21,15362.0
2022-02-18 10:30:00,987.0,989.82,982.17,986.45,12873.0,987.0,989.82,982.17,986.45,12873.0
2022-02-18 10:40:00,986.58,990.29,980.02,982.38,15451.0,986.58,990.29,980.02,982.38,15451.0
2022-02-18 10:50:00,983.77,983.83,975.33,978.68,12650.0,983.77,983.83,975.33,978.68,12650.0
2022-02-18 11:00:00,979.34,979.34,961.2,965.0,22505.0,979.34,979.34,961.2,965.0,22505.0
2022-02-18 11:10:00,965.62,969.01,958.21,963.31,19760.0,965.62,969.01,958.21,963.31,19760.0
2022-02-18 11:20:00,963.36,967.78,960.53,961.37,22367.0,963.36,967.78,960.53,961.37,22367.0
2022-02-18 11:30:00,959.95,961.93,955.95,960.23,17135.0,959.95,961.93,955.95,960.23,17135.0
2022-02-18 11:40:00,960.21,965.49,956.6,957.46,12856.0,960.21,965.49,956.6,957.46,12856.0
2022-02-18 11:50:00,957.44,958.28,953.15,953.85,10809.0,957.44,958.28,953.15,953.85,10809.0
2022-02-18 12:00:00,954.02,958.5,953.94,958.4,10842.0,954.02,958.5,953.94,958.4,10842.0
2022-02-18 12:10:00,959.48,962.29,956.26,962.17,9446.0,959.48,962.29,956.26,962.17,9446.0
2022-02-18 12:20:00,960.85,964.07,959.5,961.68,11289.0,960.85,964.07,959.5,961.68,11289.0
2022-02-18 12:30:00,959.59,964.9,949.34,949.34,21925.0,959.59,964.9,949.34,949.34,21925.0
2022-02-18 12:40:00,948.65,952.75,942.33,952.75,26847.0,948.65,952.75,942.33,952.75,26847.0
2022-02-18 12:50:00,954.09,956.4,950.07,951.0,6930.0,954.09,956.4,950.07,951.0,6930.0
2022-02-18 13:00:00,951.0,952.49,946.12,949.93,10988.0,951.0,952.49,946.12,949.93,10988.0
2022-02-18 13:10:00,949.93,950.5,946.37,947.2,8132.0,949.93,950.5,946.37,947.2,8132.0
2022-02-18 13:20:00,946.9,951.52,946.2,950.0,5152.0,946.9,951.52,946.2,950.0,5152.0
2022-02-18 13:30:00,950.95,953.0,949.54,952.66,9536.0,950.95,953.0,949.54,952.66,9536.0
2022-02-18 13:40:00,951.6,953.92,950.52,951.99,6602.0,951.6,953.92,950.52,951.99,6602.0
2022-02-18 13:50:00,951.6,953.35,950.12,952.35,9654.0,951.6,953.35,950.12,952.35,9654.0
2022-02-18 14:00:00,951.28,953.4,945.3,945.3,12845.0,951.28,953.4,945.3,945.3,12845.0
2022-02-18 14:10:00,946.23,952.52,943.8,951.05,15994.0,946.23,952.52,943.8,951.05,15994.0
2022-02-18 14:20:00,949.68,956.79,946.88,956.04,18937.0,949.68,956.79,946.88,956.04,18937.0
2022-02-18 14:30:00,956.03,962.7,955.85,955.86,11201.0,956.03,962.7,955.85,955.86,11201.0
2022-02-18 14:40:00,954.51,956.72,951.44,952.08,10133.0,954.51,956.72,951.44,952.08,10133.0
2022-02-18 14:50:00,952.18,954.02,950.03,952.02,7768.0,952.18,954.02,950.03,952.02,7768.0
2022-02-18 15:00:00,952.45,957.62,948.0,949.52,11949.0,952.45,957.62,948.0,949.52,11949.0
2022-02-18 15:10:00,949.53,951.25,943.8,944.77,10744.0,949.53,951.25,943.8,944.77,10744.0
2022-02-18 15:20:00,943.0,945.29,936.86,938.97,31511.0,943.0,945.29,936.86,938.97,31511.0
2022-02-18 15:30:00,938.19,939.42,936.01,938.73,13788.0,938.19,939.42,936.01,938.73,13788.0
2022-02-18 15:40:00,938.81,944.86,938.03,941.49,16421.0,938.81,944.86,938.03,941.49,16421.0
2022-02-18 15:50:00,941.86,942.67,937.13,937.28,48564.0,941.86,942.67,937.13,937.28,48564.0
2022-02-22 09:30:00,915.63,919.63,905.11,908.03,32766.0,915.63,919.63,905.11,908.03,32766.0
2022-02-22 09:40:00,905.23,929.75,905.2,928.83,28839.0,905.23,929.75,905.2,928.83,28839.0
2022-02-22 09:50:00,927.89,938.0,922.52,922.52,26537.0,927.89,938.0,922.52,922.52,26537.0
2022-02-22 10:00:00,929.81,929.81,914.23,916.63,14498.0,929.81,929.81,914.23,916.63,14498.0
2022-02-22 10:10:00,916.63,924.64,914.78,919.84,14017.0,916.63,924.64,914.78,919.84,14017.0
2022-02-22 10:20:00,918.53,929.07,918.5,929.07,12829.0,918.53,929.07,918.5,929.07,12829.0
2022-02-22 10:30:00,925.47,927.43,916.67,916.67,4840.0,925.47,927.43,916.67,916.67,4840.0
2022-02-22 10:40:00,917.63,920.43,915.35,919.11,5207.0,917.63,920.43,915.35,919.11,5207.0
2022-02-22 10:50:00,915.0,915.02,909.71,911.0,5703.0,915.0,915.02,909.71,911.0,5703.0
2022-02-22 11:00:00,909.3,910.32,900.26,902.0,9306.0,909.3,910.32,900.26,902.0,9306.0
2022-02-22 11:10:00,901.48,904.11,893.5,893.5,15780.0,901.48,904.11,893.5,893.5,15780.0
2022-02-22 11:20:00,894.01,900.56,893.17,900.56,7853.0,894.01,900.56,893.17,900.56,7853.0
2022-02-22 11:30:00,899.88,899.98,892.0,894.72,10912.0,899.88,899.98,892.0,894.72,10912.0
2022-02-22 11:40:00,894.38,897.29,891.04,894.1,8094.0,894.38,897.29,891.04,894.1,8094.0
2022-02-22 11:50:00,892.3,897.81,887.31,893.59,11496.0,892.3,897.81,887.31,893.59,11496.0
2022-02-22 12:00:00,892.98,900.51,892.98,894.86,10751.0,892.98,900.51,892.98,894.86,10751.0
2022-02-22 12:10:00,894.04,894.28,888.27,891.98,6486.0,894.04,894.28,888.27,891.98,6486.0
2022-02-22 12:20:00,889.21,892.89,887.46,887.46,6017.0,889.21,892.89,887.46,887.46,6017.0
2022-02-22 12:30:00,887.3,892.22,883.0,888.72,18867.0,887.3,892.22,883.0,888.72,18867.0
2022-02-22 12:40:00,887.02,889.86,885.39,886.33,14425.0,887.02,889.86,885.39,886.33,14425.0
2022-02-22 12:50:00,885.41,889.28,885.41,888.12,6904.0,885.41,889.28,885.41,888.12,6904.0
2022-02-22 13:00:00,886.11,888.94,883.88,886.81,5717.0,886.11,888.94,883.88,886.81,5717.0
2022-02-22 13:10:00,889.01,890.56,881.02,883.86,16017.0,889.01,890.56,881.02,883.86,16017.0
2022-02-22 13:20:00,883.3,884.61,879.23,879.23,15371.0,883.3,884.61,879.23,879.23,15371.0
2022-02-22 13:30:00,879.46,888.18,877.17,883.16,7629.0,879.46,888.18,877.17,883.16,7629.0
2022-02-22 13:40:00,883.49,885.77,878.0,882.35,7717.0,883.49,885.77,878.0,882.35,7717.0
2022-02-22 13:50:00,880.49,880.98,877.07,879.59,7384.0,880.49,880.98,877.07,879.59,7384.0
2022-02-22 14:00:00,878.15,879.0,876.02,876.58,2966.0,878.15,879.0,876.02,876.58,2966.0
2022-02-22 14:10:00,876.39,881.77,873.4,879.72,14265.0,876.39,881.77,873.4,879.72,14265.0
2022-02-22 14:20:00,880.24,889.0,879.79,884.65,10539.0,880.24,889.0,879.79,884.65,10539.0
2022-02-22 14:30:00,885.0,891.99,885.0,887.09,5341.0,885.0,891.99,885.0,887.09,5341.0
2022-02-22 14:40:00,888.95,893.24,883.16,891.62,7050.0,888.95,893.24,883.16,891.62,7050.0
2022-02-22 14:50:00,894.78,906.98,892.99,906.98,11265.0,894.78,906.98,892.99,906.98,11265.0
2022-02-22 15:00:00,906.65,917.99,906.5,913.51,15014.0,906.65,917.99,906.5,913.51,15014.0
2022-02-22 15:10:00,912.11,915.85,905.27,906.98,12552.0,912.11,915.85,905.27,906.98,12552.0
2022-02-22 15:20:00,903.01,908.89,902.0,906.12,13656.0,903.01,908.89,902.0,906.12,13656.0
2022-02-22 15:30:00,903.92,903.92,895.66,900.19,14520.0,903.92,903.92,895.66,900.19,14520.0
2022-02-22 15:40:00,900.84,900.84,888.01,891.1,28337.0,900.84,900.84,888.01,891.1,28337.0
2022-02-22 15:50:00,891.1,893.61,881.92,890.09,84450.0,891.1,893.61,881.92,890.09,84450.0
2022-02-23 09:30:00,993.0,996.15,958.28,971.0,187442.0,993.0,996.15,958.28,971.0,187442.0
2022-02-23 09:40:00,970.66,971.54,947.5,952.89,65855.0,970.66,971.54,947.5,952.89,65855.0
2022-02-23 09:50:00,952.11,961.5,947.11,958.17,44027.0,952.11,961.5,947.11,958.17,44027.0
2022-02-23 10:00:00,958.79,958.79,935.21,936.69,42234.0,958.79,958.79,935.21,936.69,42234.0
2022-02-23 10:10:00,936.68,944.65,932.25,942.49,28363.0,936.68,944.65,932.25,942.49,28363.0
2022-02-23 10:20:00,940.98,953.75,935.01,947.7,31521.0,940.98,953.75,935.01,947.7,31521.0
2022-02-23 10:30:00,947.52,954.97,945.79,948.58,21832.0,947.52,954.97,945.79,948.58,21832.0
2022-02-23 10:40:00,949.62,949.62,938.69,940.63,41826.0,949.62,949.62,938.69,940.63,41826.0
2022-02-23 10:50:00,941.81,952.38,935.0,946.68,27620.0,941.81,952.38,935.0,946.68,27620.0
2022-02-23 11:00:00,945.01,946.18,937.37,943.0,16782.0,945.01,946.18,937.37,943.0,16782.0
2022-02-23 11:10:00,942.6,945.07,938.0,939.71,15689.0,942.6,945.07,938.0,939.71,15689.0
2022-02-23 11:20:00,939.07,946.21,938.0,939.05,11907.0,939.07,946.21,938.0,939.05,11907.0
2022-02-23 11:30:00,939.39,947.73,938.37,944.51,9345.0,939.39,947.73,938.37,944.51,9345.0
2022-02-23 11:40:00,946.27,946.86,938.27,940.17,11006.0,946.27,946.86,938.27,940.17,11006.0
2022-02-23 11:50:00,941.36,949.8,936.01,942.36,10022.0,941.36,949.8,936.01,942.36,10022.0
2022-02-23 12:00:00,942.99,947.45,940.69,943.48,6844.0,942.99,947.45,940.69,943.48,6844.0
2022-02-23 12:10:00,945.21,945.27,939.17,944.55,20996.0,945.21,945.27,939.17,944.55,20996.0
2022-02-23 12:20:00,943.58,948.6,943.1,946.26,7819.0,943.58,948.6,943.1,946.26,7819.0
2022-02-23 12:30:00,945.0,947.0,943.31,944.35,10842.0,945.0,947.0,943.31,944.35,10842.0
2022-02-23 12:40:00,943.51,954.33,943.49,953.29,28629.0,943.51,954.33,943.49,953.29,28629.0
2022-02-23 12:50:00,953.78,953.89,944.71,946.0,11757.0,953.78,953.89,944.71,946.0,11757.0
2022-02-23 13:00:00,946.0,951.25,945.03,951.25,10798.0,946.0,951.25,945.03,951.25,10798.0
2022-02-23 13:10:00,950.54,950.56,944.48,948.45,9943.0,950.54,950.56,944.48,948.45,9943.0
2022-02-23 13:20:00,948.43,950.04,944.3,945.33,6467.0,948.43,950.04,944.3,945.33,6467.0
2022-02-23 13:30:00,945.81,948.99,944.14,948.0,7294.0,945.81,948.99,944.14,948.0,7294.0
2022-02-23 13:40:00,948.05,950.85,946.82,950.01,9570.0,948.05,950.85,946.82,950.01,9570.0
2022-02-23 13:50:00,951.09,953.35,948.34,952.18,8265.0,951.09,953.35,948.34,952.18,8265.0
2022-02-23 14:00:00,952.54,956.8,949.21,949.86,27386.0,952.54,956.8,949.21,949.86,27386.0
2022-02-23 14:10:00,951.79,952.41,948.5,948.5,8130.0,951.79,952.41,948.5,948.5,8130.0
2022-02-23 14:20:00,950.31,950.31,935.9,936.38,57451.0,950.31,950.31,935.9,936.38,57451.0
2022-02-23 14:30:00,936.42,936.43,928.4,928.4,19237.0,936.42,936.43,928.4,928.4,19237.0
2022-02-23 14:40:00,928.4,934.54,925.21,933.73,36472.0,928.4,934.54,925.21,933.73,36472.0
2022-02-23 14:50:00,933.68,935.19,928.78,929.21,19763.0,933.68,935.19,928.78,929.21,19763.0
2022-02-23 15:00:00,929.29,933.64,927.54,927.86,12744.0,929.29,933.64,927.54,927.86,12744.0
2022-02-23 15:10:00,927.7,928.3,922.42,922.43,9356.0,927.7,928.3,922.42,922.43,9356.0
2022-02-23 15:20:00,923.24,930.4,920.8,929.71,31610.0,923.24,930.4,920.8,929.71,31610.0
2022-02-23 15:30:00,929.39,930.53,924.43,928.2,40425.0,929.39,930.53,924.43,928.2,40425.0
2022-02-23 15:40:00,928.01,930.02,918.54,920.09,32156.0,928.01,930.02,918.54,920.09,32156.0
2022-02-23 15:50:00,921.33,924.81,918.38,920.57,73237.0,921.33,924.81,918.38,920.57,73237.0
2022-02-24 09:30:00,861.77,895.63,858.99,895.63,46583.0,861.77,895.63,858.99,895.63,46583.0
2022-02-24 09:40:00,893.02,897.0,879.45,896.99,30798.0,893.02,897.0,879.45,896.99,30798.0
2022-02-24 09:50:00,897.88,904.6,890.61,903.24,13839.0,897.88,904.6,890.61,903.24,13839.0
2022-02-24 10:00:00,905.0,910.18,897.32,910.18,13160.0,905.0,910.18,897.32,910.18,13160.0
2022-02-24 10:10:00,908.61,930.29,908.61,930.29,19139.0,908.61,930.29,908.61,930.29,19139.0
2022-02-24 10:20:00,930.29,930.81,910.8,911.86,16391.0,930.29,930.81,910.8,911.86,16391.0
2022-02-24 10:30:00,909.25,914.18,903.63,907.42,9459.0,909.25,914.18,903.63,907.42,9459.0
2022-02-24 10:40:00,904.23,931.52,901.46,930.79,17808.0,904.23,931.52,901.46,930.79,17808.0
2022-02-24 10:50:00,929.27,938.76,922.5,937.86,17721.0,929.27,938.76,922.5,937.86,17721.0
2022-02-24 11:00:00,937.26,951.27,934.8,951.27,26353.0,937.26,951.27,934.8,951.27,26353.0
2022-02-24 11:10:00,950.35,959.29,946.49,959.29,19073.0,950.35,959.29,946.49,959.29,19073.0
2022-02-24 11:20:00,964.03,964.03,951.0,951.0,13447.0,964.03,964.03,951.0,951.0,13447.0
2022-02-24 11:30:00,953.69,955.8,945.68,953.25,10279.0,953.69,955.8,945.68,953.25,10279.0
2022-02-24 11:40:00,952.81,953.47,943.29,946.65,10051.0,952.81,953.47,943.29,946.65,10051.0
2022-02-24 11:50:00,949.99,956.67,949.15,955.49,6561.0,949.99,956.67,949.15,955.49,6561.0
2022-02-24 12:00:00,953.98,962.47,952.84,954.17,12699.0,953.98,962.47,952.84,954.17,12699.0
2022-02-24 12:10:00,957.0,957.57,946.56,956.22,10688.0,957.0,957.57,946.56,956.22,10688.0
2022-02-24 12:20:00,954.06,956.0,948.0,956.0,8824.0,954.06,956.0,948.0,956.0,8824.0
2022-02-24 12:30:00,955.99,962.69,952.48,960.69,5550.0,955.99,962.69,952.48,960.69,5550.0
2022-02-24 12:40:00,965.2,967.16,955.45,955.5,14531.0,965.2,967.16,955.45,955.5,14531.0
2022-02-24 12:50:00,959.5,966.94,956.44,961.29,5379.0,959.5,966.94,956.44,961.29,5379.0
2022-02-24 13:00:00,962.98,965.11,961.29,963.05,4683.0,962.98,965.11,961.29,963.05,4683.0
2022-02-24 13:10:00,962.77,971.99,962.75,970.17,7488.0,962.77,971.99,962.75,970.17,7488.0
2022-02-24 13:20:00,970.94,971.12,966.8,967.7,6840.0,970.94,971.12,966.8,967.7,6840.0
2022-02-24 13:30:00,966.9,982.6,966.9,981.02,4158.0,966.9,982.6,966.9,981.02,4158.0
2022-02-24 13:40:00,981.22,981.22,972.75,979.33,4916.0,981.22,981.22,972.75,979.33,4916.0
2022-02-24 13:50:00,983.14,986.15,981.47,985.53,11153.0,983.14,986.15,981.47,985.53,11153.0
2022-02-24 14:00:00,986.56,986.56,977.96,980.19,9887.0,986.56,986.56,977.96,980.19,9887.0
2022-02-24 14:10:00,982.0,987.4,981.52,987.4,10098.0,982.0,987.4,981.52,987.4,10098.0
2022-02-24 14:20:00,987.38,993.36,985.87,993.36,7323.0,987.38,993.36,985.87,993.36,7323.0
2022-02-24 14:30:00,993.45,1013.0,993.45,1013.0,40243.0,993.45,1013.0,993.45,1013.0,40243.0
2022-02-24 14:40:00,1012.0,1013.0,1005.67,1013.0,14762.0,1012.0,1013.0,1005.67,1013.0,14762.0
2022-02-24 14:50:00,1013.6,1017.85,1008.66,1015.0,21090.0,1013.6,1017.85,1008.66,1015.0,21090.0
2022-02-24 15:00:00,1015.23,1024.0,1013.52,1020.12,10820.0,1015.23,1024.0,1013.52,1020.12,10820.0
2022-02-24 15:10:00,1020.98,1025.24,1018.98,1025.24,9746.0,1020.98,1025.24,1018.98,1025.24,9746.0
2022-02-24 15:20:00,1024.77,1026.93,1022.63,1023.16,13776.0,1024.77,1026.93,1022.63,1023.16,13776.0
2022-02-24 15:30:00,1024.12,1034.63,1022.08,1033.29,16073.0,1024.12,1034.63,1022.08,1033.29,16073.0
2022-02-24 15:40:00,1033.36,1037.98,1025.17,1028.9,28767.0,1033.36,1037.98,1025.17,1028.9,28767.0
2022-02-24 15:50:00,1029.68,1036.26,1027.49,1034.34,33403.0,1029.68,1036.26,1027.49,1034.34,33403.0
2022-02-25 09:30:00,1042.63,1066.61,1037.78,1040.04,36656.0,1042.63,1066.61,1037.78,1040.04,36656.0
2022-02-25 09:40:00,1040.0,1049.94,1035.0,1047.0,16980.0,1040.0,1049.94,1035.0,1047.0,16980.0
2022-02-25 09:50:00,1056.08,1056.08,1033.3,1033.3,6401.0,1056.08,1056.08,1033.3,1033.3,6401.0
2022-02-25 10:00:00,1033.59,1040.85,1026.92,1040.38,11870.0,1033.59,1040.85,1026.92,1040.38,11870.0
2022-02-25 10:10:00,1040.91,1045.97,1030.94,1044.59,9015.0,1040.91,1045.97,1030.94,1044.59,9015.0
2022-02-25 10:20:00,1043.61,1062.54,1043.61,1060.15,12883.0,1043.61,1062.54,1043.61,1060.15,12883.0
2022-02-25 10:30:00,1059.87,1067.93,1057.28,1065.94,9474.0,1059.87,1067.93,1057.28,1065.94,9474.0
2022-02-25 10:40:00,1066.71,1082.16,1066.71,1079.68,13594.0,1066.71,1082.16,1066.71,1079.68,13594.0
2022-02-25 10:50:00,1079.17,1082.56,1075.0,1078.96,7236.0,1079.17,1082.56,1075.0,1078.96,7236.0
2022-02-25 11:00:00,1079.99,1081.83,1072.0,1075.29,7053.0,1079.99,1081.83,1072.0,1075.29,7053.0
2022-02-25 11:10:00,1076.18,1083.89,1074.32,1083.89,5295.0,1076.18,1083.89,1074.32,1083.89,5295.0
2022-02-25 11:20:00,1084.35,1097.75,1081.71,1095.99,16657.0,1084.35,1097.75,1081.71,1095.99,16657.0
2022-02-25 11:30:00,1094.69,1096.74,1088.85,1093.97,19567.0,1094.69,1096.74,1088.85,1093.97,19567.0
2022-02-25 11:40:00,1093.15,1099.77,1091.07,1099.31,10409.0,1093.15,1099.77,1091.07,1099.31,10409.0
2022-02-25 11:50:00,1098.98,1104.98,1096.8,1104.12,13965.0,1098.98,1104.98,1096.8,1104.12,13965.0
2022-02-25 12:00:00,1105.34,1109.59,1100.35,1102.53,16755.0,1105.34,1109.59,1100.35,1102.53,16755.0
2022-02-25 12:10:00,1102.34,1107.53,1101.2,1105.57,11509.0,1102.34,1107.53,1101.2,1105.57,11509.0
2022-02-25 12:20:00,1105.42,1108.38,1101.92,1106.86,10750.0,1105.42,1108.38,1101.92,1106.86,10750.0
2022-02-25 12:30:00,1108.32,1111.01,1107.06,1109.2,10485.0,1108.32,1111.01,1107.06,1109.2,10485.0
2022-02-25 12:40:00,1110.07,1112.7,1106.6,1106.92,9226.0,1110.07,1112.7,1106.6,1106.92,9226.0
2022-02-25 12:50:00,1107.34,1107.51,1095.3,1101.72,16770.0,1107.34,1107.51,1095.3,1101.72,16770.0
2022-02-25 13:00:00,1103.06,1105.73,1097.7,1097.71,12705.0,1103.06,1105.73,1097.7,1097.71,12705.0
2022-02-25 13:10:00,1098.93,1106.47,1092.02,1106.47,16258.0,1098.93,1106.47,1092.02,1106.47,16258.0
2022-02-25 13:20:00,1108.1,1113.66,1104.99,1112.55,15467.0,1108.1,1113.66,1104.99,1112.55,15467.0
2022-02-25 13:30:00,1112.61,1118.34,1110.0,1111.38,14901.0,1112.61,1118.34,1110.0,1111.38,14901.0
2022-02-25 13:40:00,1115.15,1115.15,1107.23,1108.12,6123.0,1115.15,1115.15,1107.23,1108.12,6123.0
2022-02-25 13:50:00,1107.94,1111.04,1102.11,1104.86,4318.0,1107.94,1111.04,1102.11,1104.86,4318.0
2022-02-25 14:00:00,1102.33,1114.46,1102.07,1105.44,4407.0,1102.33,1114.46,1102.07,1105.44,4407.0
2022-02-25 14:10:00,1104.89,1105.82,1100.6,1102.63,5414.0,1104.89,1105.82,1100.6,1102.63,5414.0
2022-02-25 14:20:00,1103.62,1108.35,1102.83,1104.03,5907.0,1103.62,1108.35,1102.83,1104.03,5907.0
2022-02-25 14:30:00,1104.04,1105.11,1093.39,1098.54,14753.0,1104.04,1105.11,1093.39,1098.54,14753.0
2022-02-25 14:40:00,1099.1,1104.19,1097.64,1097.98,12464.0,1099.1,1104.19,1097.64,1097.98,12464.0
2022-02-25 14:50:00,1098.28,1101.05,1092.76,1101.05,8064.0,1098.28,1101.05,1092.76,1101.05,8064.0
2022-02-25 15:00:00,1102.0,1102.92,1095.91,1095.91,5730.0,1102.0,1102.92,1095.91,1095.91,5730.0
2022-02-25 15:10:00,1097.1,1104.96,1095.85,1104.96,6167.0,1097.1,1104.96,1095.85,1104.96,6167.0
2022-02-25 15:20:00,1103.58,1108.75,1103.58,1105.57,8477.0,1103.58,1108.75,1103.58,1105.57,8477.0
2022-02-25 15:30:00,1107.49,1107.49,1099.93,1104.99,6603.0,1107.49,1107.49,1099.93,1104.99,6603.0
2022-02-25 15:40:00,1105.63,1108.64,1101.17,1108.16,10217.0,1105.63,1108.64,1101.17,1108.16,10217.0
2022-02-25 15:50:00,1108.94,1112.54,1107.36,1111.57,48627.0,1108.94,1112.54,1107.36,1111.57,48627.0
2022-02-28 09:30:00,1093.39,1124.9,1093.39,1116.06,29707.0,1093.39,1124.9,1093.39,1116.06,29707.0
2022-02-28 09:40:00,1113.46,1124.65,1107.92,1116.32,9630.0,1113.46,1124.65,1107.92,1116.32,9630.0
2022-02-28 09:50:00,1116.0,1133.27,1107.62,1126.18,9180.0,1116.0,1133.27,1107.62,1126.18,9180.0
2022-02-28 10:00:00,1130.1,1130.1,1106.22,1114.02,6622.0,1130.1,1130.1,1106.22,1114.02,6622.0
2022-02-28 10:10:00,1116.27,1118.48,1106.86,1110.88,7702.0,1116.27,1118.48,1106.86,1110.88,7702.0
2022-02-28 10:20:00,1116.87,1125.0,1115.76,1121.52,5479.0,1116.87,1125.0,1115.76,1121.52,5479.0
2022-02-28 10:30:00,1124.91,1145.15,1122.4,1145.13,9497.0,1124.91,1145.15,1122.4,1145.13,9497.0
2022-02-28 10:40:00,1140.4,1146.0,1136.4,1139.58,17708.0,1140.4,1146.0,1136.4,1139.58,17708.0
2022-02-28 10:50:00,1136.96,1142.0,1136.04,1138.87,5809.0,1136.96,1142.0,1136.04,1138.87,5809.0
2022-02-28 11:00:00,1137.91,1137.91,1129.97,1134.03,4944.0,1137.91,1137.91,1129.97,1134.03,4944.0
2022-02-28 11:10:00,1135.01,1137.36,1129.28,1134.41,11151.0,1135.01,1137.36,1129.28,1134.41,11151.0
2022-02-28 11:20:00,1135.18,1142.38,1135.18,1139.45,3615.0,1135.18,1142.38,1135.18,1139.45,3615.0
2022-02-28 11:30:00,1139.52,1143.49,1139.52,1142.6,2601.0,1139.52,1143.49,1139.52,1142.6,2601.0
2022-02-28 11:40:00,1143.55,1151.0,1142.9,1146.85,6726.0,1143.55,1151.0,1142.9,1146.85,6726.0
2022-02-28 11:50:00,1145.65,1148.46,1143.73,1145.74,1895.0,1145.65,1148.46,1143.73,1145.74,1895.0
2022-02-28 12:00:00,1147.0,1149.77,1137.59,1140.0,8651.0,1147.0,1149.77,1137.59,1140.0,8651.0
2022-02-28 12:10:00,1139.97,1142.24,1131.88,1132.67,6375.0,1139.97,1142.24,1131.88,1132.67,6375.0
2022-02-28 12:20:00,1132.7,1135.61,1127.06,1127.42,5251.0,1132.7,1135.61,1127.06,1127.42,5251.0
2022-02-28 12:30:00,1125.19,1128.22,1117.44,1117.44,4784.0,1125.19,1128.22,1117.44,1117.44,4784.0
2022-02-28 12:40:00,1117.24,1117.24,1110.65,1112.41,2839.0,1117.24,1117.24,1110.65,1112.41,2839.0
2022-02-28 12:50:00,1111.56,1111.98,1108.83,1111.98,10345.0,1111.56,1111.98,1108.83,1111.98,10345.0
2022-02-28 13:00:00,1113.37,1121.92,1113.37,1121.54,2994.0,1113.37,1121.92,1113.37,1121.54,2994.0
2022-02-28 13:10:00,1120.21,1121.23,1112.2,1115.65,4187.0,1120.21,1121.23,1112.2,1115.65,4187.0
2022-02-28 13:20:00,1114.95,1120.28,1111.72,1120.27,2100.0,1114.95,1120.28,1111.72,1120.27,2100.0
2022-02-28 13:30:00,1118.41,1124.23,1115.53,1123.68,1726.0,1118.41,1124.23,1115.53,1123.68,1726.0
2022-02-28 13:40:00,1121.99,1123.62,1116.12,1120.4,2355.0,1121.99,1123.62,1116.12,1120.4,2355.0
2022-02-28 13:50:00,1123.21,1126.09,1121.61,1125.07,8891.0,1123.21,1126.09,1121.61,1125.07,8891.0
2022-02-28 14:00:00,1123.18,1123.18,1105.3,1105.3,8174.0,1123.18,1123.18,1105.3,1105.3,8174.0
2022-02-28 14:10:00,1105.15,1113.47,1103.8,1113.47,9283.0,1105.15,1113.47,1103.8,1113.47,9283.0
2022-02-28 14:20:00,1110.55,1111.87,1100.94,1103.77,6410.0,1110.55,1111.87,1100.94,1103.77,6410.0
2022-02-28 14:30:00,1104.38,1109.23,1102.0,1106.3,7693.0,1104.38,1109.23,1102.0,1106.3,7693.0
2022-02-28 14:40:00,1104.72,1114.09,1104.72,1109.35,1929.0,1104.72,1114.09,1104.72,1109.35,1929.0
2022-02-28 14:50:00,1109.43,1118.83,1109.43,1117.35,2500.0,1109.43,1118.83,1109.43,1117.35,2500.0
2022-02-28 15:00:00,1117.55,1117.73,1110.28,1113.0,1800.0,1117.55,1117.73,1110.28,1113.0,1800.0
2022-02-28 15:10:00,1111.51,1116.12,1110.34,1116.12,1762.0,1111.51,1116.12,1110.34,1116.12,1762.0
2022-02-28 15:20:00,1117.12,1122.44,1117.01,1117.01,5734.0,1117.12,1122.44,1117.01,1117.01,5734.0
2022-02-28 15:30:00,1116.34,1119.15,1109.68,1110.68,2455.0,1116.34,1119.15,1109.68,1110.68,2455.0
2022-02-28 15:40:00,1111.59,1122.32,1111.59,1121.04,4398.0,1111.59,1122.32,1111.59,1121.04,4398.0
2022-02-28 15:50:00,1120.0,1127.71,1120.0,1127.71,16794.0,1120.0,1127.71,1120.0,1127.71,16794.0
2022-03-01 09:30:00,1129.73,1146.87,1126.49,1141.15,16757.0,1129.73,1146.87,1126.49,1141.15,16757.0
2022-03-01 09:40:00,1144.25,1146.06,1136.16,1142.36,9714.0,1144.25,1146.06,1136.16,1142.36,9714.0
2022-03-01 09:50:00,1145.64,1148.51,1140.55,1144.0,4898.0,1145.64,1148.51,1140.55,1144.0,4898.0
2022-03-01 10:00:00,1148.03,1153.66,1137.99,1150.85,13400.0,1148.03,1153.66,1137.99,1150.85,13400.0
2022-03-01 10:10:00,1148.38,1167.5,1140.85,1165.13,28873.0,1148.38,1167.5,1140.85,1165.13,28873.0
2022-03-01 10:20:00,1164.71,1174.71,1163.69,1163.69,12073.0,1164.71,1174.71,1163.69,1163.69,12073.0
2022-03-01 10:30:00,1165.02,1176.76,1164.34,1176.72,12925.0,1165.02,1176.76,1164.34,1176.72,12925.0
2022-03-01 10:40:00,1174.31,1175.01,1151.52,1153.63,6116.0,1174.31,1175.01,1151.52,1153.63,6116.0
2022-03-01 10:50:00,1152.74,1154.44,1144.94,1144.94,5908.0,1152.74,1154.44,1144.94,1144.94,5908.0
2022-03-01 11:00:00,1149.05,1152.53,1143.73,1147.23,6942.0,1149.05,1152.53,1143.73,1147.23,6942.0
2022-03-01 11:10:00,1150.0,1158.91,1150.0,1158.27,6949.0,1150.0,1158.91,1150.0,1158.27,6949.0
2022-03-01 11:20:00,1156.21,1158.81,1145.02,1145.02,2602.0,1156.21,1158.81,1145.02,1145.02,2602.0
2022-03-01 11:30:00,1140.82,1140.82,1131.82,1131.87,1692.0,1140.82,1140.82,1131.82,1131.87,1692.0
2022-03-01 11:40:00,1130.51,1135.24,1128.91,1131.9,2745.0,1130.51,1135.24,1128.91,1131.9,2745.0
2022-03-01 11:50:00,1130.93,1135.53,1127.43,1130.4,3573.0,1130.93,1135.53,1127.43,1130.4,3573.0
2022-03-01 12:00:00,1132.43,1134.36,1128.85,1130.09,2430.0,1132.43,1134.36,1128.85,1130.09,2430.0
2022-03-01 12:10:00,1130.92,1136.37,1128.37,1136.37,1316.0,1130.92,1136.37,1128.37,1136.37,1316.0
2022-03-01 12:20:00,1135.8,1136.85,1133.02,1134.81,1566.0,1135.8,1136.85,1133.02,1134.81,1566.0
2022-03-01 12:30:00,1132.46,1136.91,1127.64,1130.54,2805.0,1132.46,1136.91,1127.64,1130.54,2805.0
2022-03-01 12:40:00,1132.31,1138.08,1131.62,1138.08,1507.0,1132.31,1138.08,1131.62,1138.08,1507.0
2022-03-01 12:50:00,1141.79,1142.8,1135.81,1142.8,2429.0,1141.79,1142.8,1135.81,1142.8,2429.0
2022-03-01 13:00:00,1138.19,1140.11,1134.09,1134.74,12202.0,1138.19,1140.11,1134.09,1134.74,12202.0
2022-03-01 13:10:00,1132.72,1133.82,1129.89,1130.42,4320.0,1132.72,1133.82,1129.89,1130.42,4320.0
2022-03-01 13:20:00,1133.79,1137.83,1131.77,1134.06,2230.0,1133.79,1137.83,1131.77,1134.06,2230.0
2022-03-01 13:30:00,1132.66,1137.99,1132.66,1135.62,1200.0,1132.66,1137.99,1132.66,1135.62,1200.0
2022-03-01 13:40:00,1136.99,1136.99,1131.11,1132.93,2082.0,1136.99,1136.99,1131.11,1132.93,2082.0
2022-03-01 13:50:00,1132.83,1136.44,1132.82,1133.39,1205.0,1132.83,1136.44,1132.82,1133.39,1205.0
2022-03-01 14:00:00,1134.51,1138.06,1132.52,1135.77,2025.0,1134.51,1138.06,1132.52,1135.77,2025.0
2022-03-01 14:10:00,1135.34,1136.14,1128.27,1132.97,3604.0,1135.34,1136.14,1128.27,1132.97,3604.0
2022-03-01 14:20:00,1137.3,1142.75,1134.6,1138.24,6526.0,1137.3,1142.75,1134.6,1138.24,6526.0
2022-03-01 14:30:00,1135.52,1139.47,1134.44,1139.47,1681.0,1135.52,1139.47,1134.44,1139.47,1681.0
2022-03-01 14:40:00,1140.78,1140.82,1132.03,1133.9,1687.0,1140.78,1140.82,1132.03,1133.9,1687.0
2022-03-01 14:50:00,1133.69,1133.69,1128.25,1130.04,1885.0,1133.69,1133.69,1128.25,1130.04,1885.0
2022-03-01 15:00:00,1134.27,1141.09,1134.27,1139.45,1253.0,1134.27,1141.09,1134.27,1139.45,1253.0
2022-03-01 15:10:00,1141.02,1141.03,1129.74,1131.24,4144.0,1141.02,1141.03,1129.74,1131.24,4144.0
2022-03-01 15:20:00,1130.24,1130.24,1121.02,1121.24,2203.0,1130.24,1130.24,1121.02,1121.24,2203.0
2022-03-01 15:30:00,1121.29,1121.29,1115.74,1117.02,7136.0,1121.29,1121.29,1115.74,1117.02,7136.0
2022-03-01 15:40:00,1116.31,1119.06,1112.74,1113.1,8500.0,1116.31,1119.06,1112.74,1113.1,8500.0
2022-03-01 15:50:00,1112.06,1125.46,1111.63,1123.35,14067.0,1112.06,1125.46,1111.63,1123.35,14067.0
2022-03-02 09:30:00,1126.28,1133.98,1102.01,1114.23,22323.0,1126.28,1133.98,1102.01,1114.23,22323.0
2022-03-02 09:40:00,1118.91,1124.82,1108.94,1118.02,5857.0,1118.91,1124.82,1108.94,1118.02,5857.0
2022-03-02 09:50:00,1106.83,1109.62,1100.26,1100.26,10771.0,1106.83,1109.62,1100.26,1100.26,10771.0
2022-03-02 10:00:00,1100.54,1102.09,1072.82,1076.37,12538.0,1100.54,1102.09,1072.82,1076.37,12538.0
2022-03-02 10:10:00,1079.71,1082.98,1074.5,1077.37,12967.0,1079.71,1082.98,1074.5,1077.37,12967.0
2022-03-02 10:20:00,1078.15,1085.97,1064.3,1081.96,12245.0,1078.15,1085.97,1064.3,1081.96,12245.0
2022-03-02 10:30:00,1085.99,1092.79,1075.16,1088.65,13742.0,1085.99,1092.79,1075.16,1088.65,13742.0
2022-03-02 10:40:00,1088.13,1090.5,1075.4,1079.5,4637.0,1088.13,1090.5,1075.4,1079.5,4637.0
2022-03-02 10:50:00,1081.11,1081.11,1074.14,1079.71,2700.0,1081.11,1081.11,1074.14,1079.71,2700.0
2022-03-02 11:00:00,1075.08,1098.7,1073.29,1098.06,6310.0,1075.08,1098.7,1073.29,1098.06,6310.0
2022-03-02 11:10:00,1094.8,1097.94,1090.68,1093.82,9794.0,1094.8,1097.94,1090.68,1093.82,9794.0
2022-03-02 11:20:00,1093.4,1103.44,1091.9,1101.08,5000.0,1093.4,1103.44,1091.9,1101.08,5000.0
2022-03-02 11:30:00,1100.65,1106.6,1098.88,1100.54,14758.0,1100.65,1106.6,1098.88,1100.54,14758.0
2022-03-02 11:40:00,1100.0,1103.01,1095.96,1100.25,3888.0,1100.0,1103.01,1095.96,1100.25,3888.0
2022-03-02 11:50:00,1101.1,1101.1,1097.08,1097.08,1000.0,1101.1,1101.1,1097.08,1097.08,1000.0
2022-03-02 12:00:00,1098.43,1104.06,1098.43,1102.09,2814.0,1098.43,1104.06,1098.43,1102.09,2814.0
2022-03-02 12:10:00,1102.02,1106.63,1100.87,1103.58,2983.0,1102.02,1106.63,1100.87,1103.58,2983.0
2022-03-02 12:20:00,1103.62,1108.69,1103.62,1105.08,9858.0,1103.62,1108.69,1103.62,1105.08,9858.0
2022-03-02 12:30:00,1103.72,1105.34,1097.34,1097.34,1945.0,1103.72,1105.34,1097.34,1097.34,1945.0
2022-03-02 12:40:00,1098.95,1102.27,1093.75,1100.4,2819.0,1098.95,1102.27,1093.75,1100.4,2819.0
2022-03-02 12:50:00,1101.37,1108.27,1098.29,1103.22,7257.0,1101.37,1108.27,1098.29,1103.22,7257.0
2022-03-02 13:00:00,1107.27,1130.9,1107.27,1129.03,13135.0,1107.27,1130.9,1107.27,1129.03,13135.0
2022-03-02 13:10:00,1127.0,1131.65,1127.0,1130.08,8972.0,1127.0,1131.65,1127.0,1130.08,8972.0
2022-03-02 13:20:00,1131.27,1137.36,1127.98,1137.36,6896.0,1131.27,1137.36,1127.98,1137.36,6896.0
2022-03-02 13:30:00,1137.63,1144.31,1127.09,1132.78,8530.0,1137.63,1144.31,1127.09,1132.78,8530.0
2022-03-02 13:40:00,1137.11,1138.71,1129.88,1130.0,6428.0,1137.11,1138.71,1129.88,1130.0,6428.0
2022-03-02 13:50:00,1130.88,1133.85,1130.61,1133.85,6273.0,1130.88,1133.85,1130.61,1133.85,6273.0
2022-03-02 14:00:00,1135.29,1142.88,1133.87,1137.04,8153.0,1135.29,1142.88,1133.87,1137.04,8153.0
2022-03-02 14:10:00,1135.5,1136.48,1132.32,1135.24,8274.0,1135.5,1136.48,1132.32,1135.24,8274.0
2022-03-02 14:20:00,1136.61,1137.5,1127.5,1129.47,3483.0,1136.61,1137.5,1127.5,1129.47,3483.0
2022-03-02 14:30:00,1128.9,1128.9,1125.88,1126.55,1100.0,1128.9,1128.9,1125.88,1126.55,1100.0
2022-03-02 14:40:00,1126.11,1129.32,1126.11,1128.25,2100.0,1126.11,1129.32,1126.11,1128.25,2100.0
2022-03-02 14:50:00,1127.73,1128.39,1123.48,1125.29,3449.0,1127.73,1128.39,1123.48,1125.29,3449.0
2022-03-02 15:00:00,1127.99,1132.36,1127.99,1132.36,2225.0,1127.99,1132.36,1127.99,1132.36,2225.0
2022-03-02 15:10:00,1134.45,1134.45,1128.62,1131.1,2900.0,1134.45,1134.45,1128.62,1131.1,2900.0
2022-03-02 15:20:00,1131.08,1140.0,1130.06,1138.08,9609.0,1131.08,1140.0,1130.06,1138.08,9609.0
2022-03-02 15:30:00,1135.95,1146.5,1134.65,1143.57,11778.0,1135.95,1146.5,1134.65,1143.57,11778.0
2022-03-02 15:40:00,1143.39,1148.46,1140.4,1143.51,17659.0,1143.39,1148.46,1140.4,1143.51,17659.0
2022-03-02 15:50:00,1144.21,1144.21,1140.19,1140.83,46565.0,1144.21,1144.21,1140.19,1140.83,46565.0
2022-03-03 09:30:00,1152.0,1154.29,1131.96,1133.15,12331.0,1152.0,1154.29,1131.96,1133.15,12331.0
2022-03-03 09:40:00,1132.58,1132.58,1119.73,1123.31,7541.0,1132.58,1132.58,1119.73,1123.31,7541.0
2022-03-03 09:50:00,1122.36,1133.54,1121.65,1121.65,2199.0,1122.36,1133.54,1121.65,1121.65,2199.0
2022-03-03 10:00:00,1126.65,1128.77,1115.42,1118.48,4881.0,1126.65,1128.77,1115.42,1118.48,4881.0
2022-03-03 10:10:00,1118.61,1122.11,1110.01,1110.43,4967.0,1118.61,1122.11,1110.01,1110.43,4967.0
2022-03-03 10:20:00,1108.68,1108.68,1097.47,1102.85,4142.0,1108.68,1108.68,1097.47,1102.85,4142.0
2022-03-03 10:30:00,1102.35,1109.13,1101.93,1104.14,2155.0,1102.35,1109.13,1101.93,1104.14,2155.0
2022-03-03 10:40:00,1103.06,1103.21,1096.29,1098.08,4090.0,1103.06,1103.21,1096.29,1098.08,4090.0
2022-03-03 10:50:00,1096.55,1097.44,1094.11,1094.7,2000.0,1096.55,1097.44,1094.11,1094.7,2000.0
2022-03-03 11:00:00,1095.88,1096.41,1091.33,1092.06,3163.0,1095.88,1096.41,1091.33,1092.06,3163.0
2022-03-03 11:10:00,1093.93,1096.02,1089.67,1096.02,1500.0,1093.93,1096.02,1089.67,1096.02,1500.0
2022-03-03 11:20:00,1095.46,1106.53,1095.46,1105.92,5175.0,1095.46,1106.53,1095.46,1105.92,5175.0
2022-03-03 11:30:00,1101.53,1103.92,1101.27,1102.5,1160.0,1101.53,1103.92,1101.27,1102.5,1160.0
2022-03-03 11:40:00,1100.16,1106.55,1100.16,1106.16,958.0,1100.16,1106.55,1100.16,1106.16,958.0
2022-03-03 11:50:00,1104.78,1107.95,1100.9,1103.92,900.0,1104.78,1107.95,1100.9,1103.92,900.0
2022-03-03 12:00:00,1105.4,1105.4,1102.94,1104.55,700.0,1105.4,1105.4,1102.94,1104.55,700.0
2022-03-03 12:10:00,1107.97,1109.45,1103.42,1104.68,1490.0,1107.97,1109.45,1103.42,1104.68,1490.0
2022-03-03 12:20:00,1101.15,1101.8,1091.37,1094.34,2060.0,1101.15,1101.8,1091.37,1094.34,2060.0
2022-03-03 12:30:00,1094.56,1115.1,1094.56,1106.38,6632.0,1094.56,1115.1,1094.56,1106.38,6632.0
2022-03-03 12:40:00,1107.57,1108.36,1102.34,1108.36,1603.0,1107.57,1108.36,1102.34,1108.36,1603.0
2022-03-03 12:50:00,1105.49,1106.51,1101.49,1105.64,1958.0,1105.49,1106.51,1101.49,1105.64,1958.0
2022-03-03 13:00:00,1105.5,1111.55,1105.5,1111.55,2519.0,1105.5,1111.55,1105.5,1111.55,2519.0
2022-03-03 13:10:00,1113.64,1121.13,1112.77,1120.39,1528.0,1113.64,1121.13,1112.77,1120.39,1528.0
2022-03-03 13:20:00,1118.81,1119.39,1115.07,1115.78,4077.0,1118.81,1119.39,1115.07,1115.78,4077.0
2022-03-03 13:30:00,1113.5,1117.26,1111.21,1116.25,6519.0,1113.5,1117.26,1111.21,1116.25,6519.0
2022-03-03 13:40:00,1117.62,1117.62,1110.16,1113.85,875.0,1117.62,1117.62,1110.16,1113.85,875.0
2022-03-03 13:50:00,1116.0,1116.0,1111.12,1113.93,725.0,1116.0,1116.0,1111.12,1113.93,725.0
2022-03-03 14:00:00,1110.0,1110.0,1106.28,1107.37,735.0,1110.0,1110.0,1106.28,1107.37,735.0
2022-03-03 14:10:00,1106.69,1111.29,1106.69,1108.67,400.0,1106.69,1111.29,1106.69,1108.67,400.0
2022-03-03 14:20:00,1108.24,1110.36,1107.6,1107.63,730.0,1108.24,1110.36,1107.6,1107.63,730.0
2022-03-03 14:30:00,1107.72,1110.22,1106.31,1106.31,500.0,1107.72,1110.22,1106.31,1106.31,500.0
2022-03-03 14:40:00,1106.74,1106.74,1097.49,1097.49,1900.0,1106.74,1106.74,1097.49,1097.49,1900.0
2022-03-03 14:50:00,1095.68,1098.11,1095.68,1096.75,1409.0,1095.68,1098.11,1095.68,1096.75,1409.0
2022-03-03 15:00:00,1097.78,1098.48,1091.58,1092.66,2536.0,1097.78,1098.48,1091.58,1092.66,2536.0
2022-03-03 15:10:00,1093.82,1093.82,1090.38,1090.38,1425.0,1093.82,1093.82,1090.38,1090.38,1425.0
2022-03-03 15:20:00,1093.28,1094.54,1091.11,1094.54,2566.0,1093.28,1094.54,1091.11,1094.54,2566.0
2022-03-03 15:30:00,1093.97,1094.09,1089.73,1091.3,6928.0,1093.97,1094.09,1089.73,1091.3,6928.0
2022-03-03 15:40:00,1090.28,1092.96,1088.04,1092.33,5360.0,1090.28,1092.96,1088.04,1092.33,5360.0
2022-03-03 15:50:00,1090.39,1098.65,1089.25,1096.45,14973.0,1090.39,1098.65,1089.25,1096.45,14973.0
2022-03-04 09:30:00,1084.9,1107.33,1084.9,1102.77,25015.0,1084.9,1107.33,1084.9,1102.77,25015.0
2022-03-04 09:40:00,1101.35,1102.91,1074.53,1078.13,14193.0,1101.35,1102.91,1074.53,1078.13,14193.0
2022-03-04 09:50:00,1077.0,1084.61,1072.59,1077.14,10739.0,1077.0,1084.61,1072.59,1077.14,10739.0
2022-03-04 10:00:00,1077.12,1079.6,1066.22,1068.0,10613.0,1077.12,1079.6,1066.22,1068.0,10613.0
2022-03-04 10:10:00,1071.24,1071.24,1059.13,1061.74,8379.0,1071.24,1071.24,1059.13,1061.74,8379.0
2022-03-04 10:20:00,1060.19,1066.99,1060.06,1060.06,10426.0,1060.19,1066.99,1060.06,1060.06,10426.0
2022-03-04 10:30:00,1060.44,1071.0,1058.89,1064.66,11733.0,1060.44,1071.0,1058.89,1064.66,11733.0
2022-03-04 10:40:00,1066.81,1066.81,1062.09,1065.18,2168.0,1066.81,1066.81,1062.09,1065.18,2168.0
2022-03-04 10:50:00,1060.22,1062.03,1051.08,1054.76,8891.0,1060.22,1062.03,1051.08,1054.76,8891.0
2022-03-04 11:00:00,1052.0,1057.0,1050.64,1054.12,9663.0,1052.0,1057.0,1050.64,1054.12,9663.0
2022-03-04 11:10:00,1054.0,1063.78,1052.41,1062.99,13536.0,1054.0,1063.78,1052.41,1062.99,13536.0
2022-03-04 11:20:00,1061.0,1074.92,1060.0,1072.26,27954.0,1061.0,1074.92,1060.0,1072.26,27954.0
2022-03-04 11:30:00,1072.36,1077.04,1066.45,1076.46,18033.0,1072.36,1077.04,1066.45,1076.46,18033.0
2022-03-04 11:40:00,1076.58,1079.5,1073.6,1075.34,23494.0,1076.58,1079.5,1073.6,1075.34,23494.0
2022-03-04 11:50:00,1076.49,1076.49,1070.22,1071.54,7245.0,1076.49,1076.49,1070.22,1071.54,7245.0
2022-03-04 12:00:00,1069.99,1070.0,1061.27,1063.38,5484.0,1069.99,1070.0,1061.27,1063.38,5484.0
2022-03-04 12:10:00,1062.9,1079.05,1062.81,1077.5,6661.0,1062.9,1079.05,1062.81,1077.5,6661.0
2022-03-04 12:20:00,1078.22,1078.22,1068.88,1075.02,4300.0,1078.22,1078.22,1068.88,1075.02,4300.0
2022-03-04 12:30:00,1074.21,1077.14,1071.52,1074.36,2169.0,1074.21,1077.14,1071.52,1074.36,2169.0
2022-03-04 12:40:00,1072.74,1074.5,1069.72,1074.03,838.0,1072.74,1074.5,1069.72,1074.03,838.0
2022-03-04 12:50:00,1075.6,1081.07,1075.6,1078.54,8339.0,1075.6,1081.07,1075.6,1078.54,8339.0
2022-03-04 13:00:00,1082.5,1090.47,1081.62,1088.09,900.0,1082.5,1090.47,1081.62,1088.09,900.0
2022-03-04 13:10:00,1086.66,1088.12,1077.9,1080.9,3161.0,1086.66,1088.12,1077.9,1080.9,3161.0
2022-03-04 13:20:00,1082.99,1083.8,1080.08,1081.76,1600.0,1082.99,1083.8,1080.08,1081.76,1600.0
2022-03-04 13:30:00,1082.3,1087.43,1082.3,1086.65,1492.0,1082.3,1087.43,1082.3,1086.65,1492.0
2022-03-04 13:40:00,1087.04,1087.04,1076.58,1076.77,1306.0,1087.04,1087.04,1076.58,1076.77,1306.0
2022-03-04 13:50:00,1078.1,1081.5,1074.51,1074.52,2100.0,1078.1,1081.5,1074.51,1074.52,2100.0
2022-03-04 14:00:00,1074.61,1077.32,1072.37,1077.32,4393.0,1074.61,1077.32,1072.37,1077.32,4393.0
2022-03-04 14:10:00,1073.22,1075.19,1070.44,1071.11,3680.0,1073.22,1075.19,1070.44,1071.11,3680.0
2022-03-04 14:20:00,1071.69,1078.88,1070.0,1075.31,5316.0,1071.69,1078.88,1070.0,1075.31,5316.0
2022-03-04 14:30:00,1075.38,1081.01,1072.31,1074.32,5870.0,1075.38,1081.01,1072.31,1074.32,5870.0
2022-03-04 14:40:00,1072.72,1073.24,1067.8,1067.88,17376.0,1072.72,1073.24,1067.8,1067.88,17376.0
2022-03-04 14:50:00,1067.89,1069.91,1060.6,1061.54,6510.0,1067.89,1069.91,1060.6,1061.54,6510.0
2022-03-04 15:00:00,1061.16,1066.0,1058.65,1063.37,11267.0,1061.16,1066.0,1058.65,1063.37,11267.0
2022-03-04 15:10:00,1063.61,1064.04,1057.95,1058.05,10370.0,1063.61,1064.04,1057.95,1058.05,10370.0
2022-03-04 15:20:00,1056.98,1060.9,1052.25,1058.06,9186.0,1056.98,1060.9,1052.25,1058.06,9186.0
2022-03-04 15:30:00,1058.45,1060.19,1051.78,1054.88,7333.0,1058.45,1060.19,1051.78,1054.88,7333.0
2022-03-04 15:40:00,1054.1,1055.67,1048.89,1050.55,21151.0,1054.1,1055.67,1048.89,1050.55,21151.0
2022-03-04 15:50:00,1050.8,1058.05,1050.27,1056.42,41585.0,1050.8,1058.05,1050.27,1056.42,41585.0
2022-03-07 09:30:00,1067.99,1069.88,1045.19,1050.52,18701.0,1067.99,1069.88,1045.19,1050.52,18701.0
2022-03-07 09:40:00,1052.25,1053.61,1025.03,1029.65,8609.0,1052.25,1053.61,1025.03,1029.65,8609.0
2022-03-07 09:50:00,1030.01,1037.76,1018.97,1021.61,7627.0,1030.01,1037.76,1018.97,1021.61,7627.0
2022-03-07 10:00:00,1021.67,1021.67,1010.91,1014.0,12106.0,1021.67,1021.67,1010.91,1014.0,12106.0
2022-03-07 10:10:00,1011.91,1013.23,997.27,999.77,9127.0,1011.91,1013.23,997.27,999.77,9127.0
2022-03-07 10:20:00,999.0,1000.71,990.0,993.57,8845.0,999.0,1000.71,990.0,993.57,8845.0
2022-03-07 10:30:00,993.57,1001.91,993.14,998.51,5049.0,993.57,1001.91,993.14,998.51,5049.0
2022-03-07 10:40:00,995.85,997.34,991.42,993.43,3839.0,995.85,997.34,991.42,993.43,3839.0
2022-03-07 10:50:00,992.36,995.66,985.08,993.35,3218.0,992.36,995.66,985.08,993.35,3218.0
2022-03-07 11:00:00,991.54,1007.0,989.73,1003.05,5149.0,991.54,1007.0,989.73,1003.05,5149.0
2022-03-07 11:10:00,1003.02,1015.75,1003.02,1012.15,8500.0,1003.02,1015.75,1003.02,1012.15,8500.0
2022-03-07 11:20:00,1011.99,1012.59,1005.35,1006.68,2817.0,1011.99,1012.59,1005.35,1006.68,2817.0
2022-03-07 11:30:00,1005.55,1005.55,997.7,1000.73,3111.0,1005.55,1005.55,997.7,1000.73,3111.0
2022-03-07 11:40:00,999.0,1002.66,996.05,999.85,7454.0,999.0,1002.66,996.05,999.85,7454.0
2022-03-07 11:50:00,998.0,999.69,987.48,993.21,10775.0,998.0,999.69,987.48,993.21,10775.0
2022-03-07 12:00:00,991.3,991.91,987.36,988.13,9163.0,991.3,991.91,987.36,988.13,9163.0
2022-03-07 12:10:00,989.86,995.0,989.86,992.76,8440.0,989.86,995.0,989.86,992.76,8440.0
2022-03-07 12:20:00,995.19,997.08,985.07,989.52,9567.0,995.19,997.08,985.07,989.52,9567.0
2022-03-07 12:30:00,989.11,991.21,988.01,991.0,4078.0,989.11,991.21,988.01,991.0,4078.0
2022-03-07 12:40:00,992.63,1002.5,992.41,1002.5,4538.0,992.63,1002.5,992.41,1002.5,4538.0
2022-03-07 12:50:00,1002.09,1002.09,986.88,990.99,8352.0,1002.09,1002.09,986.88,990.99,8352.0
2022-03-07 13:00:00,988.71,992.5,985.0,985.0,4656.0,988.71,992.5,985.0,985.0,4656.0
2022-03-07 13:10:00,986.08,987.15,982.01,983.01,2952.0,986.08,987.15,982.01,983.01,2952.0
2022-03-07 13:20:00,983.66,985.18,976.5,979.31,3590.0,983.66,985.18,976.5,979.31,3590.0
2022-03-07 13:30:00,977.21,983.55,976.5,978.7,2742.0,977.21,983.55,976.5,978.7,2742.0
2022-03-07 13:40:00,980.57,988.75,980.57,987.25,4639.0,980.57,988.75,980.57,987.25,4639.0
2022-03-07 13:50:00,988.65,988.66,978.0,978.0,2338.0,988.65,988.66,978.0,978.0,2338.0
2022-03-07 14:00:00,981.38,981.55,977.77,978.41,1900.0,981.38,981.55,977.77,978.41,1900.0
2022-03-07 14:10:00,983.41,989.94,983.4,987.71,4035.0,983.41,989.94,983.4,987.71,4035.0
2022-03-07 14:20:00,988.39,988.39,981.64,983.61,4175.0,988.39,988.39,981.64,983.61,4175.0
2022-03-07 14:30:00,982.45,982.45,976.24,976.25,3300.0,982.45,982.45,976.24,976.25,3300.0
2022-03-07 14:40:00,975.01,977.37,972.63,975.34,4484.0,975.01,977.37,972.63,975.34,4484.0
2022-03-07 14:50:00,973.17,973.55,969.6,970.46,1400.0,973.17,973.55,969.6,970.46,1400.0
2022-03-07 15:00:00,971.49,972.88,968.11,969.58,2579.0,971.49,972.88,968.11,969.58,2579.0
2022-03-07 15:10:00,969.51,970.99,966.17,970.34,5562.0,969.51,970.99,966.17,970.34,5562.0
2022-03-07 15:20:00,971.02,975.93,969.83,975.84,2494.0,971.02,975.93,969.83,975.84,2494.0
2022-03-07 15:30:00,975.36,975.4,969.79,970.2,3347.0,975.36,975.4,969.79,970.2,3347.0
2022-03-07 15:40:00,970.81,975.2,968.75,969.72,7091.0,970.81,975.2,968.75,969.72,7091.0
2022-03-07 15:50:00,968.0,972.21,956.37,959.37,41324.0,968.0,972.21,956.37,959.37,41324.0
2022-03-08 09:30:00,953.52,956.13,932.21,945.0,17992.0,953.52,956.13,932.21,945.0,17992.0
2022-03-08 09:40:00,938.68,956.23,935.18,935.18,15277.0,938.68,956.23,935.18,935.18,15277.0
2022-03-08 09:50:00,935.72,939.05,922.81,932.81,12532.0,935.72,939.05,922.81,932.81,12532.0
2022-03-08 10:00:00,928.25,928.25,917.2,921.73,11426.0,928.25,928.25,917.2,921.73,11426.0
2022-03-08 10:10:00,921.72,940.0,919.53,939.99,17837.0,921.72,940.0,919.53,939.99,17837.0
2022-03-08 10:20:00,942.88,945.57,934.68,935.12,4377.0,942.88,945.57,934.68,935.12,4377.0
2022-03-08 10:30:00,933.43,939.88,918.63,918.63,6348.0,933.43,939.88,918.63,918.63,6348.0
2022-03-08 10:40:00,923.34,935.84,921.41,933.86,8944.0,923.34,935.84,921.41,933.86,8944.0
2022-03-08 10:50:00,933.65,945.42,933.65,940.9,6408.0,933.65,945.42,933.65,940.9,6408.0
2022-03-08 11:00:00,943.08,947.61,934.42,937.28,6237.0,943.08,947.61,934.42,937.28,6237.0
2022-03-08 11:10:00,938.08,940.06,931.7,932.42,1902.0,938.08,940.06,931.7,932.42,1902.0
2022-03-08 11:20:00,932.0,933.71,925.95,933.67,4417.0,932.0,933.71,925.95,933.67,4417.0
2022-03-08 11:30:00,930.98,931.78,917.45,917.94,6986.0,930.98,931.78,917.45,917.94,6986.0
2022-03-08 11:40:00,919.7,934.75,919.39,934.75,6850.0,919.7,934.75,919.39,934.75,6850.0
2022-03-08 11:50:00,935.62,939.31,933.34,933.34,4845.0,935.62,939.31,933.34,933.34,4845.0
2022-03-08 12:00:00,933.47,945.6,932.0,943.73,21311.0,933.47,945.6,932.0,943.73,21311.0
2022-03-08 12:10:00,946.13,976.67,944.63,976.02,29839.0,946.13,976.67,944.63,976.02,29839.0
2022-03-08 12:20:00,974.86,975.84,947.05,959.04,20730.0,974.86,975.84,947.05,959.04,20730.0
2022-03-08 12:30:00,952.52,968.0,948.18,967.88,19026.0,952.52,968.0,948.18,967.88,19026.0
2022-03-08 12:40:00,966.95,969.18,960.0,965.0,16875.0,966.95,969.18,960.0,965.0,16875.0
2022-03-08 12:50:00,963.83,966.91,958.56,964.6,28661.0,963.83,966.91,958.56,964.6,28661.0
2022-03-08 13:00:00,963.5,967.73,960.73,963.62,18784.0,963.5,967.73,960.73,963.62,18784.0
2022-03-08 13:10:00,962.63,968.0,962.63,964.09,10915.0,962.63,968.0,962.63,964.09,10915.0
2022-03-08 13:20:00,964.1,964.86,948.47,950.0,10153.0,964.1,964.86,948.47,950.0,10153.0
2022-03-08 13:30:00,950.16,950.16,938.33,941.37,8292.0,950.16,950.16,938.33,941.37,8292.0
2022-03-08 13:40:00,941.9,946.42,939.56,940.63,8491.0,941.9,946.42,939.56,940.63,8491.0
2022-03-08 13:50:00,940.4,942.11,937.18,937.18,2516.0,940.4,942.11,937.18,937.18,2516.0
2022-03-08 14:00:00,938.13,943.18,933.0,938.12,3027.0,938.13,943.18,933.0,938.12,3027.0
2022-03-08 14:10:00,939.72,940.02,936.35,940.02,2811.0,939.72,940.02,936.35,940.02,2811.0
2022-03-08 14:20:00,940.18,945.52,933.09,944.63,2800.0,940.18,945.52,933.09,944.63,2800.0
2022-03-08 14:30:00,945.82,945.9,937.0,940.72,5103.0,945.82,945.9,937.0,940.72,5103.0
2022-03-08 14:40:00,940.7,942.16,938.13,941.75,10089.0,940.7,942.16,938.13,941.75,10089.0
2022-03-08 14:50:00,938.96,942.1,937.08,938.76,3624.0,938.96,942.1,937.08,938.76,3624.0
2022-03-08 15:00:00,939.51,942.32,937.7,939.45,24504.0,939.51,942.32,937.7,939.45,24504.0
2022-03-08 15:10:00,935.84,936.6,932.52,934.53,2062.0,935.84,936.6,932.52,934.53,2062.0
2022-03-08 15:20:00,932.49,932.49,924.73,925.73,5634.0,932.49,932.49,924.73,925.73,5634.0
2022-03-08 15:30:00,924.45,924.46,919.16,920.67,17283.0,924.45,924.46,919.16,920.67,17283.0
2022-03-08 15:40:00,920.88,921.3,916.83,917.55,20717.0,920.88,921.3,916.83,917.55,20717.0
2022-03-08 15:50:00,916.02,920.52,913.84,914.78,54386.0,916.02,920.52,913.84,914.78,54386.0
2022-03-09 09:30:00,958.0,970.29,948.25,956.33,65185.0,958.0,970.29,948.25,956.33,65185.0
2022-03-09 09:40:00,955.61,955.62,942.51,943.97,22762.0,955.61,955.62,942.51,943.97,22762.0
2022-03-09 09:50:00,946.03,957.34,937.93,953.54,11475.0,946.03,957.34,937.93,953.54,11475.0
2022-03-09 10:00:00,956.03,966.71,955.16,961.55,16916.0,956.03,966.71,955.16,961.55,16916.0
2022-03-09 10:10:00,963.19,963.19,945.58,958.21,18208.0,963.19,963.19,945.58,958.21,18208.0
2022-03-09 10:20:00,956.69,962.66,956.43,959.41,8063.0,956.69,962.66,956.43,959.41,8063.0
2022-03-09 10:30:00,961.56,961.56,954.54,956.97,24416.0,961.56,961.56,954.54,956.97,24416.0
2022-03-09 10:40:00,956.5,958.25,952.47,955.67,15008.0,956.5,958.25,952.47,955.67,15008.0
2022-03-09 10:50:00,958.79,960.72,954.07,954.07,13569.0,958.79,960.72,954.07,954.07,13569.0
2022-03-09 11:00:00,954.07,955.99,946.76,949.24,9665.0,954.07,955.99,946.76,949.24,9665.0
2022-03-09 11:10:00,951.43,951.5,942.53,946.0,8567.0,951.43,951.5,942.53,946.0,8567.0
2022-03-09 11:20:00,949.26,949.35,942.7,946.45,8867.0,949.26,949.35,942.7,946.45,8867.0
2022-03-09 11:30:00,942.97,949.72,942.97,945.5,13525.0,942.97,949.72,942.97,945.5,13525.0
2022-03-09 11:40:00,945.49,948.79,939.44,940.11,8987.0,945.49,948.79,939.44,940.11,8987.0
2022-03-09 11:50:00,941.14,943.3,939.03,943.21,17540.0,941.14,943.3,939.03,943.21,17540.0
2022-03-09 12:00:00,942.95,945.85,940.05,941.0,17624.0,942.95,945.85,940.05,941.0,17624.0
2022-03-09 12:10:00,941.72,942.86,936.0,940.15,17706.0,941.72,942.86,936.0,940.15,17706.0
2022-03-09 12:20:00,938.57,942.37,937.07,942.05,13629.0,938.57,942.37,937.07,942.05,13629.0
2022-03-09 12:30:00,942.15,946.39,939.77,943.79,77797.0,942.15,946.39,939.77,943.79,77797.0
2022-03-09 12:40:00,942.61,948.7,941.95,946.98,47362.0,942.61,948.7,941.95,946.98,47362.0
2022-03-09 12:50:00,945.74,947.6,944.25,945.71,12681.0,945.74,947.6,944.25,945.71,12681.0
2022-03-09 13:00:00,943.95,946.36,940.95,945.37,1500.0,943.95,946.36,940.95,945.37,1500.0
2022-03-09 13:10:00,945.27,946.0,941.46,943.6,13442.0,945.27,946.0,941.46,943.6,13442.0
2022-03-09 13:20:00,945.33,956.39,945.12,956.39,23817.0,945.33,956.39,945.12,956.39,23817.0
2022-03-09 13:30:00,956.78,960.59,955.01,958.37,4200.0,956.78,960.59,955.01,958.37,4200.0
2022-03-09 13:40:00,960.06,960.75,954.59,954.6,4575.0,960.06,960.75,954.59,954.6,4575.0
2022-03-09 13:50:00,954.91,961.49,952.48,959.97,2973.0,954.91,961.49,952.48,959.97,2973.0
2022-03-09 14:00:00,959.82,965.96,958.98,964.25,6447.0,959.82,965.96,958.98,964.25,6447.0
2022-03-09 14:10:00,963.14,963.31,957.15,958.2,5578.0,963.14,963.31,957.15,958.2,5578.0
2022-03-09 14:20:00,958.19,962.6,957.85,962.6,4332.0,958.19,962.6,957.85,962.6,4332.0
2022-03-09 14:30:00,963.0,973.44,963.0,971.87,12313.0,963.0,973.44,963.0,971.87,12313.0
2022-03-09 14:40:00,973.26,974.42,970.34,971.93,8874.0,973.26,974.42,970.34,971.93,8874.0
2022-03-09 14:50:00,971.47,975.55,971.47,975.38,7038.0,971.47,975.55,971.47,975.38,7038.0
2022-03-09 15:00:00,975.56,983.33,975.56,983.33,3670.0,975.56,983.33,975.56,983.33,3670.0
2022-03-09 15:10:00,983.26,987.4,981.36,987.4,8681.0,983.26,987.4,981.36,987.4,8681.0
2022-03-09 15:20:00,986.89,989.45,986.56,987.92,4658.0,986.89,989.45,986.56,987.92,4658.0
2022-03-09 15:30:00,990.18,991.65,986.27,986.28,9918.0,990.18,991.65,986.27,986.28,9918.0
2022-03-09 15:40:00,985.81,992.72,985.6,990.25,8740.0,985.81,992.72,985.6,990.25,8740.0
2022-03-09 15:50:00,991.05,993.53,983.67,985.01,24649.0,991.05,993.53,983.67,985.01,24649.0
2022-03-10 09:30:00,961.07,962.72,940.03,946.78,19042.0,961.07,962.72,940.03,946.78,19042.0
2022-03-10 09:40:00,947.83,949.85,936.08,936.22,15651.0,947.83,949.85,936.08,936.22,15651.0
2022-03-10 09:50:00,937.86,937.86,926.57,936.38,11572.0,937.86,937.86,926.57,936.38,11572.0
2022-03-10 10:00:00,931.5,932.91,920.84,922.04,18415.0,931.5,932.91,920.84,922.04,18415.0
2022-03-10 10:10:00,926.98,944.0,926.98,943.0,2724.0,926.98,944.0,926.98,943.0,2724.0
2022-03-10 10:20:00,946.27,946.27,933.39,933.39,8615.0,946.27,946.27,933.39,933.39,8615.0
2022-03-10 10:30:00,932.02,932.02,921.0,928.93,10090.0,932.02,932.02,921.0,928.93,10090.0
2022-03-10 10:40:00,926.47,927.51,921.5,926.5,5673.0,926.47,927.51,921.5,926.5,5673.0
2022-03-10 10:50:00,925.0,925.0,918.55,920.39,11938.0,925.0,925.0,918.55,920.39,11938.0
2022-03-10 11:00:00,919.14,919.24,913.41,914.18,6796.0,919.14,919.24,913.41,914.18,6796.0
2022-03-10 11:10:00,916.49,919.65,915.0,915.95,3305.0,916.49,919.65,915.0,915.95,3305.0
2022-03-10 11:20:00,915.03,919.88,915.0,917.23,13590.0,915.03,919.88,915.0,917.23,13590.0
2022-03-10 11:30:00,918.77,918.78,915.12,917.0,3145.0,918.77,918.78,915.12,917.0,3145.0
2022-03-10 11:40:00,918.0,918.93,913.46,918.84,8534.0,918.0,918.93,913.46,918.84,8534.0
2022-03-10 11:50:00,921.24,926.94,918.82,926.87,5266.0,921.24,926.94,918.82,926.87,5266.0
2022-03-10 12:00:00,926.82,927.74,923.74,923.74,4275.0,926.82,927.74,923.74,923.74,4275.0
2022-03-10 12:10:00,924.39,928.7,923.03,926.84,2325.0,924.39,928.7,923.03,926.84,2325.0
2022-03-10 12:20:00,927.57,937.82,927.57,935.0,5597.0,927.57,937.82,927.57,935.0,5597.0
2022-03-10 12:30:00,934.7,934.7,927.52,929.34,1971.0,934.7,934.7,927.52,929.34,1971.0
2022-03-10 12:40:00,930.45,936.98,930.45,936.2,2044.0,930.45,936.98,930.45,936.2,2044.0
2022-03-10 12:50:00,938.52,938.53,930.68,932.83,4090.0,938.52,938.53,930.68,932.83,4090.0
2022-03-10 13:00:00,932.55,938.04,932.5,934.46,1900.0,932.55,938.04,932.5,934.46,1900.0
2022-03-10 13:10:00,935.2,937.8,935.0,937.8,1750.0,935.2,937.8,935.0,937.8,1750.0
2022-03-10 13:20:00,939.02,939.06,934.04,938.81,7066.0,939.02,939.06,934.04,938.81,7066.0
2022-03-10 13:30:00,938.11,943.01,937.0,937.0,4448.0,938.11,943.01,937.0,937.0,4448.0
2022-03-10 13:40:00,937.95,944.95,935.63,944.76,2550.0,937.95,944.95,935.63,944.76,2550.0
2022-03-10 13:50:00,944.88,946.81,942.66,946.81,2400.0,944.88,946.81,942.66,946.81,2400.0
2022-03-10 14:00:00,945.64,954.57,945.17,950.09,1992.0,945.64,954.57,945.17,950.09,1992.0
2022-03-10 14:10:00,950.17,950.87,946.13,946.13,954.0,950.17,950.87,946.13,946.13,954.0
2022-03-10 14:20:00,947.22,952.89,944.28,951.63,1511.0,947.22,952.89,944.28,951.63,1511.0
2022-03-10 14:30:00,954.0,955.18,947.63,947.63,4125.0,954.0,955.18,947.63,947.63,4125.0
2022-03-10 14:40:00,950.03,955.11,945.01,953.52,4204.0,950.03,955.11,945.01,953.52,4204.0
2022-03-10 14:50:00,955.13,955.29,950.91,951.7,3597.0,955.13,955.29,950.91,951.7,3597.0
2022-03-10 15:00:00,953.0,953.37,941.65,943.75,5360.0,953.0,953.37,941.65,943.75,5360.0
2022-03-10 15:10:00,944.03,946.57,940.86,941.6,5482.0,944.03,946.57,940.86,941.6,5482.0
2022-03-10 15:20:00,939.84,942.9,936.27,939.31,10989.0,939.84,942.9,936.27,939.31,10989.0
2022-03-10 15:30:00,938.75,939.98,934.8,934.83,7474.0,938.75,939.98,934.8,934.83,7474.0
2022-03-10 15:40:00,934.83,939.01,934.3,936.17,7080.0,934.83,939.01,934.3,936.17,7080.0
2022-03-10 15:50:00,935.53,938.18,931.29,931.29,24094.0,935.53,938.18,931.29,931.29,24094.0
2022-03-11 09:30:00,955.29,955.29,913.07,913.07,10216.0,955.29,955.29,913.07,913.07,10216.0
2022-03-11 09:40:00,912.33,912.88,903.25,906.01,12413.0,912.33,912.88,903.25,906.01,12413.0
2022-03-11 09:50:00,904.05,910.33,897.06,901.82,7453.0,904.05,910.33,897.06,901.82,7453.0
2022-03-11 10:00:00,898.71,905.0,892.66,894.33,4262.0,898.71,905.0,892.66,894.33,4262.0
2022-03-11 10:10:00,899.34,904.6,893.0,893.0,3842.0,899.34,904.6,893.0,893.0,3842.0
2022-03-11 10:20:00,895.32,905.4,892.0,904.25,5978.0,895.32,905.4,892.0,904.25,5978.0
2022-03-11 10:30:00,903.03,903.03,897.09,897.79,2865.0,903.03,903.03,897.09,897.79,2865.0
2022-03-11 10:40:00,898.44,909.99,898.43,905.65,4230.0,898.44,909.99,898.43,905.65,4230.0
2022-03-11 10:50:00,904.13,906.05,900.27,902.64,2905.0,904.13,906.05,900.27,902.64,2905.0
2022-03-11 11:00:00,902.63,904.51,901.1,904.51,7296.0,902.63,904.51,901.1,904.51,7296.0
2022-03-11 11:10:00,906.25,907.74,901.87,906.82,5500.0,906.25,907.74,901.87,906.82,5500.0
2022-03-11 11:20:00,907.7,913.46,904.86,904.86,5113.0,907.7,913.46,904.86,904.86,5113.0
2022-03-11 11:30:00,903.0,904.76,902.0,902.74,15751.0,903.0,904.76,902.0,902.74,15751.0
2022-03-11 11:40:00,903.94,907.0,902.0,907.0,4098.0,903.94,907.0,902.0,907.0,4098.0
2022-03-11 11:50:00,906.12,911.09,906.05,909.77,2277.0,906.12,911.09,906.05,909.77,2277.0
2022-03-11 12:00:00,909.17,909.17,905.19,905.19,2576.0,909.17,909.17,905.19,905.19,2576.0
2022-03-11 12:10:00,906.99,908.51,905.1,908.51,2121.0,906.99,908.51,905.1,908.51,2121.0
2022-03-11 12:20:00,909.48,909.48,902.47,902.85,4958.0,909.48,909.48,902.47,902.85,4958.0
2022-03-11 12:30:00,903.28,904.54,902.0,903.0,5345.0,903.28,904.54,902.0,903.0,5345.0
2022-03-11 12:40:00,903.39,905.35,902.97,905.35,2000.0,903.39,905.35,902.97,905.35,2000.0
2022-03-11 12:50:00,905.23,909.35,904.37,909.35,1022.0,905.23,909.35,904.37,909.35,1022.0
2022-03-11 13:00:00,908.0,913.05,908.0,910.45,3467.0,908.0,913.05,908.0,910.45,3467.0
2022-03-11 13:10:00,909.84,912.55,906.7,911.03,2946.0,909.84,912.55,906.7,911.03,2946.0
2022-03-11 13:20:00,912.49,917.3,912.49,913.77,3350.0,912.49,917.3,912.49,913.77,3350.0
2022-03-11 13:30:00,914.25,915.11,910.43,912.5,3857.0,914.25,915.11,910.43,912.5,3857.0
2022-03-11 13:40:00,911.6,915.77,911.06,915.77,2300.0,911.6,915.77,911.06,915.77,2300.0
2022-03-11 13:50:00,916.75,916.76,907.56,907.61,4423.0,916.75,916.76,907.56,907.61,4423.0
2022-03-11 14:00:00,906.08,910.22,906.08,908.68,1600.0,906.08,910.22,906.08,908.68,1600.0
2022-03-11 14:10:00,908.8,912.45,908.8,911.6,900.0,908.8,912.45,908.8,911.6,900.0
2022-03-11 14:20:00,909.45,916.27,908.78,915.15,3100.0,909.45,916.27,908.78,915.15,3100.0
2022-03-11 14:30:00,915.38,916.2,909.16,911.13,4228.0,915.38,916.2,909.16,911.13,4228.0
2022-03-11 14:40:00,909.72,909.72,907.98,909.4,2400.0,909.72,909.72,907.98,909.4,2400.0
2022-03-11 14:50:00,909.2,909.2,905.15,907.32,5200.0,909.2,909.2,905.15,907.32,5200.0
2022-03-11 15:00:00,907.0,909.03,906.43,907.21,9803.0,907.0,909.03,906.43,907.21,9803.0
2022-03-11 15:10:00,906.93,906.93,898.4,900.52,5533.0,906.93,906.93,898.4,900.52,5533.0
2022-03-11 15:20:00,899.83,901.83,897.99,900.42,9582.0,899.83,901.83,897.99,900.42,9582.0
2022-03-11 15:30:00,900.38,904.54,899.09,903.3,8425.0,900.38,904.54,899.09,903.3,8425.0
2022-03-11 15:40:00,903.37,905.0,901.3,901.3,11400.0,903.37,905.0,901.3,901.3,11400.0
2022-03-11 15:50:00,898.55,902.0,891.63,891.63,47912.0,898.55,902.0,891.63,891.63,47912.0
2022-03-14 09:30:00,886.59,903.5,880.59,896.0,14079.0,886.59,903.5,880.59,896.0,14079.0
2022-03-14 09:40:00,901.34,919.84,897.53,914.72,9426.0,901.34,919.84,897.53,914.72,9426.0
2022-03-14 09:50:00,917.43,921.43,906.47,911.24,8093.0,917.43,921.43,906.47,911.24,8093.0
2022-03-14 10:00:00,907.95,918.49,901.64,918.39,8490.0,907.95,918.49,901.64,918.39,8490.0
2022-03-14 10:10:00,919.18,924.39,917.75,920.68,6370.0,919.18,924.39,917.75,920.68,6370.0
2022-03-14 10:20:00,920.4,928.48,918.73,925.53,7625.0,920.4,928.48,918.73,925.53,7625.0
2022-03-14 10:30:00,925.4,926.51,918.29,922.0,7394.0,925.4,926.51,918.29,922.0,7394.0
2022-03-14 10:40:00,925.0,926.58,920.0,921.15,3993.0,925.0,926.58,920.0,921.15,3993.0
2022-03-14 10:50:00,919.18,926.93,918.27,925.86,3089.0,919.18,926.93,918.27,925.86,3089.0
2022-03-14 11:00:00,922.28,922.74,919.47,921.46,1542.0,922.28,922.74,919.47,921.46,1542.0
2022-03-14 11:10:00,916.58,916.58,908.06,908.2,5870.0,916.58,916.58,908.06,908.2,5870.0
2022-03-14 11:20:00,908.31,908.31,901.58,905.42,5698.0,908.31,908.31,901.58,905.42,5698.0
2022-03-14 11:30:00,903.87,906.81,902.73,903.76,2373.0,903.87,906.81,902.73,903.76,2373.0
2022-03-14 11:40:00,903.92,903.92,897.52,897.77,2965.0,903.92,903.92,897.52,897.77,2965.0
2022-03-14 11:50:00,899.48,902.87,899.32,902.06,3452.0,899.48,902.87,899.32,902.06,3452.0
2022-03-14 12:00:00,902.17,903.69,900.46,901.82,5013.0,902.17,903.69,900.46,901.82,5013.0
2022-03-14 12:10:00,901.37,906.19,900.22,904.3,5381.0,901.37,906.19,900.22,904.3,5381.0
2022-03-14 12:20:00,903.31,907.48,903.31,905.92,7307.0,903.31,907.48,903.31,905.92,7307.0
2022-03-14 12:30:00,905.17,907.02,899.69,904.2,4002.0,905.17,907.02,899.69,904.2,4002.0
2022-03-14 12:40:00,904.8,905.14,895.5,897.23,4044.0,904.8,905.14,895.5,897.23,4044.0
2022-03-14 12:50:00,896.19,896.19,889.15,889.15,2200.0,896.19,896.19,889.15,889.15,2200.0
2022-03-14 13:00:00,888.55,891.19,887.97,887.97,2245.0,888.55,891.19,887.97,887.97,2245.0
2022-03-14 13:10:00,888.14,891.67,888.13,889.49,1429.0,888.14,891.67,888.13,889.49,1429.0
2022-03-14 13:20:00,886.97,890.63,884.07,884.07,4666.0,886.97,890.63,884.07,884.07,4666.0
2022-03-14 13:30:00,884.11,884.48,879.0,880.52,4401.0,884.11,884.48,879.0,880.52,4401.0
2022-03-14 13:40:00,880.5,882.5,878.46,878.93,4332.0,880.5,882.5,878.46,878.93,4332.0
2022-03-14 13:50:00,880.59,888.14,879.08,879.08,4300.0,880.59,888.14,879.08,879.08,4300.0
2022-03-14 14:00:00,878.0,882.23,877.68,882.2,2917.0,878.0,882.23,877.68,882.2,2917.0
2022-03-14 14:10:00,881.81,884.51,879.49,881.89,2420.0,881.81,884.51,879.49,881.89,2420.0
2022-03-14 14:20:00,883.38,886.27,881.71,885.16,1530.0,883.38,886.27,881.71,885.16,1530.0
2022-03-14 14:30:00,883.02,892.52,882.86,887.59,4655.0,883.02,892.52,882.86,887.59,4655.0
2022-03-14 14:40:00,885.48,885.64,883.14,884.15,2151.0,885.48,885.64,883.14,884.15,2151.0
2022-03-14 14:50:00,884.27,891.15,883.28,886.57,4113.0,884.27,891.15,883.28,886.57,4113.0
2022-03-14 15:00:00,886.65,892.93,886.35,886.38,2914.0,886.65,892.93,886.35,886.38,2914.0
2022-03-14 15:10:00,885.09,891.59,884.88,889.15,3486.0,885.09,891.59,884.88,889.15,3486.0
2022-03-14 15:20:00,887.73,890.58,887.32,889.99,5441.0,887.73,890.58,887.32,889.99,5441.0
2022-03-14 15:30:00,888.54,888.54,881.91,886.17,6183.0,888.54,888.54,881.91,886.17,6183.0
2022-03-14 15:40:00,884.58,890.14,884.58,888.62,6098.0,884.58,890.14,884.58,888.62,6098.0
2022-03-14 15:50:00,886.12,887.43,882.47,882.47,17900.0,886.12,887.43,882.47,882.47,17900.0
2022-03-15 09:30:00,884.02,904.84,884.02,893.66,13324.0,884.02,904.84,884.02,893.66,13324.0
2022-03-15 09:40:00,896.81,902.86,889.29,893.0,3073.0,896.81,902.86,889.29,893.0,3073.0
2022-03-15 09:50:00,895.99,910.69,892.03,906.09,10007.0,895.99,910.69,892.03,906.09,10007.0
2022-03-15 10:00:00,903.1,914.84,901.01,909.92,6844.0,903.1,914.84,901.01,909.92,6844.0
2022-03-15 10:10:00,911.99,924.8,911.44,922.78,7786.0,911.99,924.8,911.44,922.78,7786.0
2022-03-15 10:20:00,924.62,929.44,921.0,928.25,3903.0,924.62,929.44,921.0,928.25,3903.0
2022-03-15 10:30:00,927.52,938.13,926.45,938.07,8981.0,927.52,938.13,926.45,938.07,8981.0
2022-03-15 10:40:00,937.43,941.32,935.48,939.17,7750.0,937.43,941.32,935.48,939.17,7750.0
2022-03-15 10:50:00,938.4,938.4,933.36,937.19,11017.0,938.4,938.4,933.36,937.19,11017.0
2022-03-15 11:00:00,937.94,940.0,934.95,938.16,7408.0,937.94,940.0,934.95,938.16,7408.0
2022-03-15 11:10:00,936.81,936.81,928.75,932.37,2004.0,936.81,936.81,928.75,932.37,2004.0
2022-03-15 11:20:00,930.53,931.73,927.07,930.37,3931.0,930.53,931.73,927.07,930.37,3931.0
2022-03-15 11:30:00,930.38,932.67,927.07,927.07,5768.0,930.38,932.67,927.07,927.07,5768.0
2022-03-15 11:40:00,926.41,927.41,920.32,920.32,2308.0,926.41,927.41,920.32,920.32,2308.0
2022-03-15 11:50:00,920.48,922.23,910.47,911.67,6819.0,920.48,922.23,910.47,911.67,6819.0
2022-03-15 12:00:00,911.09,920.86,907.52,920.86,9201.0,911.09,920.86,907.52,920.86,9201.0
2022-03-15 12:10:00,919.6,919.6,915.81,915.81,403.0,919.6,919.6,915.81,915.81,403.0
2022-03-15 12:20:00,914.07,916.11,911.38,914.38,2552.0,914.07,916.11,911.38,914.38,2552.0
2022-03-15 12:30:00,915.71,922.3,915.71,918.74,2768.0,915.71,922.3,915.71,918.74,2768.0
2022-03-15 12:40:00,917.48,917.49,912.97,913.96,4725.0,917.48,917.49,912.97,913.96,4725.0
2022-03-15 12:50:00,912.18,913.78,911.59,911.59,2853.0,912.18,913.78,911.59,911.59,2853.0
2022-03-15 13:00:00,917.88,920.88,916.5,916.93,3043.0,917.88,920.88,916.5,916.93,3043.0
2022-03-15 13:10:00,919.86,919.98,916.67,918.76,5757.0,919.86,919.98,916.67,918.76,5757.0
2022-03-15 13:20:00,918.78,927.0,918.77,925.32,4635.0,918.78,927.0,918.77,925.32,4635.0
2022-03-15 13:30:00,923.99,927.19,923.01,923.01,4972.0,923.99,927.19,923.01,923.01,4972.0
2022-03-15 13:40:00,921.71,924.74,921.43,923.38,2742.0,921.71,924.74,921.43,923.38,2742.0
2022-03-15 13:50:00,924.01,929.0,924.01,929.0,2069.0,924.01,929.0,924.01,929.0,2069.0
2022-03-15 14:00:00,929.6,930.85,928.02,928.61,4541.0,929.6,930.85,928.02,928.61,4541.0
2022-03-15 14:10:00,929.79,930.79,924.96,924.96,1405.0,929.79,930.79,924.96,924.96,1405.0
2022-03-15 14:20:00,924.05,930.53,924.05,928.97,1908.0,924.05,930.53,924.05,928.97,1908.0
2022-03-15 14:30:00,928.19,931.43,927.82,929.12,2031.0,928.19,931.43,927.82,929.12,2031.0
2022-03-15 14:40:00,929.87,937.57,929.06,936.38,10046.0,929.87,937.57,929.06,936.38,10046.0
2022-03-15 14:50:00,937.0,939.08,934.88,938.0,2803.0,937.0,939.08,934.88,938.0,2803.0
2022-03-15 15:00:00,937.65,939.46,936.0,938.92,2000.0,937.65,939.46,936.0,938.92,2000.0
2022-03-15 15:10:00,939.56,946.0,938.51,945.74,6762.0,939.56,946.0,938.51,945.74,6762.0
2022-03-15 15:20:00,945.92,949.99,944.78,947.7,7555.0,945.92,949.99,944.78,947.7,7555.0
2022-03-15 15:30:00,948.74,954.73,948.64,951.9,10448.0,948.74,954.73,948.64,951.9,10448.0
2022-03-15 15:40:00,952.08,952.88,949.4,952.63,9763.0,952.08,952.88,949.4,952.63,9763.0
2022-03-15 15:50:00,951.92,954.69,949.53,952.34,27309.0,951.92,954.69,949.53,952.34,27309.0
2022-03-16 09:30:00,974.1,1003.77,974.1,995.0,21104.0,974.1,1003.77,974.1,995.0,21104.0
2022-03-16 09:40:00,991.85,1003.12,990.0,1000.0,6846.0,991.85,1003.12,990.0,1000.0,6846.0
2022-03-16 09:50:00,1000.03,1011.49,998.33,1006.0,5321.0,1000.03,1011.49,998.33,1006.0,5321.0
2022-03-16 10:00:00,1008.09,1014.14,1006.26,1011.14,6798.0,1008.09,1014.14,1006.26,1011.14,6798.0
2022-03-16 10:10:00,1010.01,1038.31,1010.01,1033.73,15051.0,1010.01,1038.31,1010.01,1033.73,15051.0
2022-03-16 10:20:00,1031.21,1042.73,1030.5,1041.08,17066.0,1031.21,1042.73,1030.5,1041.08,17066.0
2022-03-16 10:30:00,1038.82,1048.76,1038.08,1048.25,17333.0,1038.82,1048.76,1038.08,1048.25,17333.0
2022-03-16 10:40:00,1046.73,1051.32,1040.78,1043.03,23968.0,1046.73,1051.32,1040.78,1043.03,23968.0
2022-03-16 10:50:00,1041.22,1044.44,1038.73,1043.74,5062.0,1041.22,1044.44,1038.73,1043.74,5062.0
2022-03-16 11:00:00,1044.69,1049.24,1040.07,1040.07,5995.0,1044.69,1049.24,1040.07,1040.07,5995.0
2022-03-16 11:10:00,1042.79,1045.0,1039.95,1044.95,1536.0,1042.79,1045.0,1039.95,1044.95,1536.0
2022-03-16 11:20:00,1044.12,1044.65,1039.0,1039.0,2686.0,1044.12,1044.65,1039.0,1039.0,2686.0
2022-03-16 11:30:00,1042.0,1044.23,1037.64,1040.94,6036.0,1042.0,1044.23,1037.64,1040.94,6036.0
2022-03-16 11:40:00,1039.59,1041.63,1037.81,1039.99,2800.0,1039.59,1041.63,1037.81,1039.99,2800.0
2022-03-16 11:50:00,1040.96,1043.81,1039.76,1042.31,2780.0,1040.96,1043.81,1039.76,1042.31,2780.0
2022-03-16 12:00:00,1041.54,1043.57,1041.0,1041.72,1500.0,1041.54,1043.57,1041.0,1041.72,1500.0
2022-03-16 12:10:00,1041.39,1045.0,1041.38,1041.59,4020.0,1041.39,1045.0,1041.38,1041.59,4020.0
2022-03-16 12:20:00,1041.96,1043.98,1035.6,1037.56,3491.0,1041.96,1043.98,1035.6,1037.56,3491.0
2022-03-16 12:30:00,1036.63,1043.47,1035.0,1038.78,9447.0,1036.63,1043.47,1035.0,1038.78,9447.0
2022-03-16 12:40:00,1038.78,1043.46,1032.4,1032.4,2516.0,1038.78,1043.46,1032.4,1032.4,2516.0
2022-03-16 12:50:00,1035.91,1039.8,1035.17,1035.17,2405.0,1035.91,1039.8,1035.17,1035.17,2405.0
2022-03-16 13:00:00,1036.83,1038.78,1030.62,1030.99,4745.0,1036.83,1038.78,1030.62,1030.99,4745.0
2022-03-16 13:10:00,1032.11,1033.09,1028.95,1032.43,7134.0,1032.11,1033.09,1028.95,1032.43,7134.0
2022-03-16 13:20:00,1030.98,1034.48,1025.16,1032.84,7001.0,1030.98,1034.48,1025.16,1032.84,7001.0
2022-03-16 13:30:00,1036.77,1036.77,1033.47,1035.4,2400.0,1036.77,1036.77,1033.47,1035.4,2400.0
2022-03-16 13:40:00,1034.38,1035.7,1032.87,1035.7,3730.0,1034.38,1035.7,1032.87,1035.7,3730.0
2022-03-16 13:50:00,1033.94,1038.03,1033.94,1037.66,2293.0,1033.94,1038.03,1033.94,1037.66,2293.0
2022-03-16 14:00:00,1034.54,1038.1,1018.91,1018.91,13468.0,1034.54,1038.1,1018.91,1018.91,13468.0
2022-03-16 14:10:00,1015.93,1022.04,1011.14,1019.42,16881.0,1015.93,1022.04,1011.14,1019.42,16881.0
2022-03-16 14:20:00,1021.88,1022.02,1015.6,1015.6,6228.0,1021.88,1022.02,1015.6,1015.6,6228.0
2022-03-16 14:30:00,1013.39,1014.01,1001.0,1010.84,25195.0,1013.39,1014.01,1001.0,1010.84,25195.0
2022-03-16 14:40:00,1018.16,1035.44,1018.16,1027.55,12440.0,1018.16,1035.44,1018.16,1027.55,12440.0
2022-03-16 14:50:00,1030.43,1041.64,1030.43,1038.1,4032.0,1030.43,1041.64,1030.43,1038.1,4032.0
2022-03-16 15:00:00,1036.75,1044.0,1033.48,1039.13,6599.0,1036.75,1044.0,1033.48,1039.13,6599.0
2022-03-16 15:10:00,1039.15,1052.11,1039.15,1050.42,7031.0,1039.15,1052.11,1039.15,1050.42,7031.0
2022-03-16 15:20:00,1049.46,1058.19,1049.22,1057.53,17119.0,1049.46,1058.19,1049.22,1057.53,17119.0
2022-03-16 15:30:00,1057.84,1060.96,1052.36,1060.13,21752.0,1057.84,1060.96,1052.36,1060.13,21752.0
2022-03-16 15:40:00,1061.79,1069.41,1060.18,1069.41,13580.0,1061.79,1069.41,1060.18,1069.41,13580.0
2022-03-16 15:50:00,1072.25,1076.14,1070.97,1075.97,28250.0,1072.25,1076.14,1070.97,1075.97,28250.0
2022-03-17 09:30:00,1068.54,1087.78,1045.73,1086.87,22457.0,1068.54,1087.78,1045.73,1086.87,22457.0
2022-03-17 09:40:00,1087.87,1097.12,1084.01,1090.48,8911.0,1087.87,1097.12,1084.01,1090.48,8911.0
2022-03-17 09:50:00,1087.96,1113.1,1085.31,1111.8,7328.0,1087.96,1113.1,1085.31,1111.8,7328.0
2022-03-17 10:00:00,1109.47,1109.72,1098.36,1106.2,12723.0,1109.47,1109.72,1098.36,1106.2,12723.0
2022-03-17 10:10:00,1107.53,1111.39,1091.31,1091.31,13441.0,1107.53,1111.39,1091.31,1091.31,13441.0
2022-03-17 10:20:00,1093.2,1105.62,1093.2,1103.23,6525.0,1093.2,1105.62,1093.2,1103.23,6525.0
2022-03-17 10:30:00,1103.73,1103.73,1098.07,1101.18,9921.0,1103.73,1103.73,1098.07,1101.18,9921.0
2022-03-17 10:40:00,1101.33,1102.81,1094.9,1094.9,7369.0,1101.33,1102.81,1094.9,1094.9,7369.0
2022-03-17 10:50:00,1095.32,1095.32,1088.27,1090.47,2291.0,1095.32,1095.32,1088.27,1090.47,2291.0
2022-03-17 11:00:00,1091.5,1102.53,1085.57,1102.16,8233.0,1091.5,1102.53,1085.57,1102.16,8233.0
2022-03-17 11:10:00,1101.82,1108.5,1101.81,1108.0,8516.0,1101.82,1108.5,1101.81,1108.0,8516.0
2022-03-17 11:20:00,1108.55,1110.74,1104.01,1104.02,2499.0,1108.55,1110.74,1104.01,1104.02,2499.0
2022-03-17 11:30:00,1107.59,1114.67,1107.59,1114.67,4501.0,1107.59,1114.67,1107.59,1114.67,4501.0
2022-03-17 11:40:00,1114.13,1115.0,1102.77,1102.78,6181.0,1114.13,1115.0,1102.77,1102.78,6181.0
2022-03-17 11:50:00,1103.35,1110.0,1103.35,1107.0,2521.0,1103.35,1110.0,1103.35,1107.0,2521.0
2022-03-17 12:00:00,1106.67,1110.69,1106.31,1109.19,11156.0,1106.67,1110.69,1106.31,1109.19,11156.0
2022-03-17 12:10:00,1109.08,1111.59,1107.24,1110.14,6631.0,1109.08,1111.59,1107.24,1110.14,6631.0
2022-03-17 12:20:00,1112.0,1115.83,1112.0,1112.99,2637.0,1112.0,1115.83,1112.0,1112.99,2637.0
2022-03-17 12:30:00,1112.52,1117.84,1112.04,1116.82,3002.0,1112.52,1117.84,1112.04,1116.82,3002.0
2022-03-17 12:40:00,1116.64,1122.17,1116.64,1120.47,10138.0,1116.64,1122.17,1116.64,1120.47,10138.0
2022-03-17 12:50:00,1122.77,1123.85,1120.0,1121.95,6001.0,1122.77,1123.85,1120.0,1121.95,6001.0
2022-03-17 13:00:00,1122.29,1122.29,1114.74,1114.74,2100.0,1122.29,1122.29,1114.74,1114.74,2100.0
2022-03-17 13:10:00,1115.0,1115.98,1110.24,1114.28,4637.0,1115.0,1115.98,1110.24,1114.28,4637.0
2022-03-17 13:20:00,1114.5,1123.0,1114.5,1122.1,5018.0,1114.5,1123.0,1114.5,1122.1,5018.0
2022-03-17 13:30:00,1122.94,1124.21,1121.43,1122.42,1851.0,1122.94,1124.21,1121.43,1122.42,1851.0
2022-03-17 13:40:00,1124.99,1129.0,1124.99,1129.0,3950.0,1124.99,1129.0,1124.99,1129.0,3950.0
2022-03-17 13:50:00,1128.53,1131.0,1127.3,1130.28,7310.0,1128.53,1131.0,1127.3,1130.28,7310.0
2022-03-17 14:00:00,1129.01,1134.23,1128.52,1134.23,2810.0,1129.01,1134.23,1128.52,1134.23,2810.0
2022-03-17 14:10:00,1134.5,1134.5,1127.04,1130.08,2675.0,1134.5,1134.5,1127.04,1130.08,2675.0
2022-03-17 14:20:00,1129.93,1131.0,1128.54,1129.87,5906.0,1129.93,1131.0,1128.54,1129.87,5906.0
2022-03-17 14:30:00,1130.22,1135.08,1130.06,1133.28,4302.0,1130.22,1135.08,1130.06,1133.28,4302.0
2022-03-17 14:40:00,1133.11,1135.25,1133.06,1135.2,2386.0,1133.11,1135.25,1133.06,1135.2,2386.0
2022-03-17 14:50:00,1135.3,1136.61,1133.8,1136.5,3133.0,1135.3,1136.61,1133.8,1136.5,3133.0
2022-03-17 15:00:00,1136.47,1140.0,1136.47,1137.38,8683.0,1136.47,1140.0,1136.47,1137.38,8683.0
2022-03-17 15:10:00,1138.01,1138.3,1132.52,1138.3,4360.0,1138.01,1138.3,1132.52,1138.3,4360.0
2022-03-17 15:20:00,1138.52,1138.93,1136.61,1138.24,2031.0,1138.52,1138.93,1136.61,1138.24,2031.0
2022-03-17 15:30:00,1138.9,1143.78,1138.9,1143.78,3359.0,1138.9,1143.78,1138.9,1143.78,3359.0
2022-03-17 15:40:00,1144.25,1149.61,1144.24,1147.25,10153.0,1144.25,1149.61,1144.24,1147.25,10153.0
2022-03-17 15:50:00,1145.48,1150.42,1143.64,1149.09,38350.0,1145.48,1150.42,1143.64,1149.09,38350.0
2022-03-18 09:30:00,1133.28,1145.19,1120.51,1145.19,47740.0,1133.28,1145.19,1120.51,1145.19,47740.0
2022-03-18 09:40:00,1144.76,1155.84,1139.6,1155.84,7227.0,1144.76,1155.84,1139.6,1155.84,7227.0
2022-03-18 09:50:00,1155.25,1167.29,1153.92,1161.07,9341.0,1155.25,1167.29,1153.92,1161.07,9341.0
2022-03-18 10:00:00,1160.0,1180.0,1160.0,1180.0,7682.0,1160.0,1180.0,1160.0,1180.0,7682.0
2022-03-18 10:10:00,1182.97,1191.47,1175.57,1180.24,16423.0,1182.97,1191.47,1175.57,1180.24,16423.0
2022-03-18 10:20:00,1178.79,1181.57,1174.09,1179.0,4141.0,1178.79,1181.57,1174.09,1179.0,4141.0
2022-03-18 10:30:00,1180.0,1180.98,1161.07,1161.79,7661.0,1180.0,1180.98,1161.07,1161.79,7661.0
2022-03-18 10:40:00,1161.13,1169.18,1157.52,1169.18,9090.0,1161.13,1169.18,1157.52,1169.18,9090.0
2022-03-18 10:50:00,1165.97,1171.0,1164.4,1169.11,7234.0,1165.97,1171.0,1164.4,1169.11,7234.0
2022-03-18 11:00:00,1166.85,1174.91,1166.85,1171.52,5012.0,1166.85,1174.91,1166.85,1171.52,5012.0
2022-03-18 11:10:00,1170.75,1173.84,1169.06,1169.47,4090.0,1170.75,1173.84,1169.06,1169.47,4090.0
2022-03-18 11:20:00,1169.06,1170.84,1157.6,1162.39,4890.0,1169.06,1170.84,1157.6,1162.39,4890.0
2022-03-18 11:30:00,1161.41,1168.03,1161.41,1167.11,2911.0,1161.41,1168.03,1161.41,1167.11,2911.0
2022-03-18 11:40:00,1163.18,1165.24,1159.55,1159.56,8400.0,1163.18,1165.24,1159.55,1159.56,8400.0
2022-03-18 11:50:00,1159.38,1165.35,1158.12,1165.35,5428.0,1159.38,1165.35,1158.12,1165.35,5428.0
2022-03-18 12:00:00,1166.95,1169.99,1165.64,1169.7,4907.0,1166.95,1169.99,1165.64,1169.7,4907.0
2022-03-18 12:10:00,1168.43,1174.97,1168.43,1174.28,1952.0,1168.43,1174.97,1168.43,1174.28,1952.0
2022-03-18 12:20:00,1175.25,1177.57,1173.12,1175.31,2780.0,1175.25,1177.57,1173.12,1175.31,2780.0
2022-03-18 12:30:00,1173.8,1179.85,1173.8,1177.91,2331.0,1173.8,1179.85,1173.8,1177.91,2331.0
2022-03-18 12:40:00,1180.0,1180.0,1173.87,1176.98,4806.0,1180.0,1180.0,1173.87,1176.98,4806.0
2022-03-18 12:50:00,1176.4,1180.58,1176.4,1180.37,1750.0,1176.4,1180.58,1176.4,1180.37,1750.0
2022-03-18 13:00:00,1182.05,1182.92,1179.31,1181.0,1746.0,1182.05,1182.92,1179.31,1181.0,1746.0
2022-03-18 13:10:00,1179.15,1179.15,1173.04,1173.04,1344.0,1179.15,1179.15,1173.04,1173.04,1344.0
2022-03-18 13:20:00,1175.42,1178.69,1173.04,1178.69,3221.0,1175.42,1178.69,1173.04,1178.69,3221.0
2022-03-18 13:30:00,1177.42,1183.56,1177.42,1182.22,5019.0,1177.42,1183.56,1177.42,1182.22,5019.0
2022-03-18 13:40:00,1181.14,1184.32,1180.46,1184.32,5899.0,1181.14,1184.32,1180.46,1184.32,5899.0
2022-03-18 13:50:00,1184.38,1187.11,1183.52,1185.97,15992.0,1184.38,1187.11,1183.52,1185.97,15992.0
2022-03-18 14:00:00,1187.84,1187.84,1181.45,1181.45,2342.0,1187.84,1187.84,1181.45,1181.45,2342.0
2022-03-18 14:10:00,1178.33,1179.4,1172.78,1178.0,6668.0,1178.33,1179.4,1172.78,1178.0,6668.0
2022-03-18 14:20:00,1175.0,1175.91,1167.33,1169.56,2860.0,1175.0,1175.91,1167.33,1169.56,2860.0
2022-03-18 14:30:00,1169.56,1179.5,1168.08,1179.38,9874.0,1169.56,1179.5,1168.08,1179.38,9874.0
2022-03-18 14:40:00,1177.42,1181.23,1170.8,1172.18,9011.0,1177.42,1181.23,1170.8,1172.18,9011.0
2022-03-18 14:50:00,1171.2,1176.45,1171.2,1176.45,2638.0,1171.2,1176.45,1171.2,1176.45,2638.0
2022-03-18 15:00:00,1176.24,1176.68,1172.64,1174.11,6120.0,1176.24,1176.68,1172.64,1174.11,6120.0
2022-03-18 15:10:00,1173.3,1175.48,1173.3,1175.48,1900.0,1173.3,1175.48,1173.3,1175.48,1900.0
2022-03-18 15:20:00,1176.03,1180.54,1176.02,1180.53,2540.0,1176.03,1180.54,1176.02,1180.53,2540.0
2022-03-18 15:30:00,1181.12,1183.26,1176.57,1177.03,5017.0,1181.12,1183.26,1176.57,1177.03,5017.0
2022-03-18 15:40:00,1176.78,1180.55,1175.0,1178.73,9324.0,1176.78,1180.55,1175.0,1178.73,9324.0
2022-03-18 15:50:00,1179.77,1190.58,1179.77,1186.26,18394.0,1179.77,1190.58,1179.77,1186.26,18394.0
2022-03-21 09:30:00,1161.5,1181.52,1155.0,1172.63,19189.0,1161.5,1181.52,1155.0,1172.63,19189.0
2022-03-21 09:40:00,1174.85,1182.5,1153.01,1156.34,10530.0,1174.85,1182.5,1153.01,1156.34,10530.0
2022-03-21 09:50:00,1161.69,1161.72,1140.01,1149.83,9888.0,1161.69,1161.72,1140.01,1149.83,9888.0
2022-03-21 10:00:00,1143.65,1146.29,1127.91,1134.34,4946.0,1143.65,1146.29,1127.91,1134.34,4946.0
2022-03-21 10:10:00,1135.34,1140.17,1132.75,1132.75,3531.0,1135.34,1140.17,1132.75,1132.75,3531.0
2022-03-21 10:20:00,1134.26,1137.01,1121.37,1130.67,16061.0,1134.26,1137.01,1121.37,1130.67,16061.0
2022-03-21 10:30:00,1130.73,1137.31,1127.66,1137.31,5330.0,1130.73,1137.31,1127.66,1137.31,5330.0
2022-03-21 10:40:00,1135.88,1151.89,1134.16,1149.38,12394.0,1135.88,1151.89,1134.16,1149.38,12394.0
2022-03-21 10:50:00,1150.2,1160.36,1149.32,1157.36,5516.0,1150.2,1160.36,1149.32,1157.36,5516.0
2022-03-21 11:00:00,1157.49,1161.69,1154.27,1159.05,5802.0,1157.49,1161.69,1154.27,1159.05,5802.0
2022-03-21 11:10:00,1160.37,1168.98,1159.91,1166.76,6212.0,1160.37,1168.98,1159.91,1166.76,6212.0
2022-03-21 11:20:00,1166.78,1172.81,1165.83,1172.05,3164.0,1166.78,1172.81,1165.83,1172.05,3164.0
2022-03-21 11:30:00,1168.62,1172.77,1158.33,1171.5,4829.0,1168.62,1172.77,1158.33,1171.5,4829.0
2022-03-21 11:40:00,1170.58,1174.99,1168.58,1168.58,4837.0,1170.58,1174.99,1168.58,1168.58,4837.0
2022-03-21 11:50:00,1168.94,1176.92,1168.94,1173.75,1800.0,1168.94,1176.92,1168.94,1173.75,1800.0
2022-03-21 12:00:00,1173.5,1173.56,1164.4,1166.62,2302.0,1173.5,1173.56,1164.4,1166.62,2302.0
2022-03-21 12:10:00,1170.18,1172.22,1167.09,1171.92,1645.0,1170.18,1172.22,1167.09,1171.92,1645.0
2022-03-21 12:20:00,1172.72,1180.93,1168.79,1168.79,4150.0,1172.72,1180.93,1168.79,1168.79,4150.0
2022-03-21 12:30:00,1167.84,1168.25,1148.02,1150.32,3417.0,1167.84,1168.25,1148.02,1150.32,3417.0
2022-03-21 12:40:00,1160.05,1167.56,1159.96,1165.49,3955.0,1160.05,1167.56,1159.96,1165.49,3955.0
2022-03-21 12:50:00,1163.21,1168.24,1145.94,1145.94,7384.0,1163.21,1168.24,1145.94,1145.94,7384.0
2022-03-21 13:00:00,1144.57,1150.07,1144.57,1149.28,2137.0,1144.57,1150.07,1144.57,1149.28,2137.0
2022-03-21 13:10:00,1151.6,1151.74,1138.0,1138.0,9726.0,1151.6,1151.74,1138.0,1138.0,9726.0
2022-03-21 13:20:00,1139.14,1145.63,1137.43,1138.32,4370.0,1139.14,1145.63,1137.43,1138.32,4370.0
2022-03-21 13:30:00,1140.85,1141.47,1133.05,1135.9,6700.0,1140.85,1141.47,1133.05,1135.9,6700.0
2022-03-21 13:40:00,1133.86,1140.85,1129.98,1138.02,2916.0,1133.86,1140.85,1129.98,1138.02,2916.0
2022-03-21 13:50:00,1138.09,1139.96,1136.7,1139.96,704.0,1138.09,1139.96,1136.7,1139.96,704.0
2022-03-21 14:00:00,1140.57,1146.22,1139.82,1146.16,1589.0,1140.57,1146.22,1139.82,1146.16,1589.0
2022-03-21 14:10:00,1141.98,1143.5,1141.5,1143.5,815.0,1141.98,1143.5,1141.5,1143.5,815.0
2022-03-21 14:20:00,1149.98,1155.09,1148.36,1154.86,3169.0,1149.98,1155.09,1148.36,1154.86,3169.0
2022-03-21 14:30:00,1152.44,1152.44,1147.04,1151.53,3134.0,1152.44,1152.44,1147.04,1151.53,3134.0
2022-03-21 14:40:00,1150.61,1154.09,1146.99,1149.09,1904.0,1150.61,1154.09,1146.99,1149.09,1904.0
2022-03-21 14:50:00,1147.55,1147.94,1136.43,1139.58,5641.0,1147.55,1147.94,1136.43,1139.58,5641.0
2022-03-21 15:00:00,1140.04,1142.68,1139.09,1142.68,1100.0,1140.04,1142.68,1139.09,1142.68,1100.0
2022-03-21 15:10:00,1143.84,1151.51,1143.84,1147.33,2932.0,1143.84,1151.51,1143.84,1147.33,2932.0
2022-03-21 15:20:00,1146.15,1157.79,1145.5,1157.78,4469.0,1146.15,1157.79,1145.5,1157.78,4469.0
2022-03-21 15:30:00,1156.6,1157.91,1148.52,1148.52,3887.0,1156.6,1157.91,1148.52,1148.52,3887.0
2022-03-21 15:40:00,1148.24,1151.87,1143.57,1143.58,3030.0,1148.24,1151.87,1143.57,1143.58,3030.0
2022-03-21 15:50:00,1149.46,1156.11,1148.81,1155.31,8539.0,1149.46,1156.11,1148.81,1155.31,8539.0
2022-03-22 09:30:00,1154.01,1195.0,1154.01,1189.51,15001.0,1154.01,1195.0,1154.01,1189.51,15001.0
2022-03-22 09:40:00,1185.19,1185.23,1160.28,1163.25,5263.0,1185.19,1185.23,1160.28,1163.25,5263.0
2022-03-22 09:50:00,1162.2,1179.91,1160.6,1179.91,9572.0,1162.2,1179.91,1160.6,1179.91,9572.0
2022-03-22 10:00:00,1179.91,1195.0,1179.91,1193.08,8559.0,1179.91,1195.0,1179.91,1193.08,8559.0
2022-03-22 10:10:00,1192.49,1197.99,1188.98,1197.95,8792.0,1192.49,1197.99,1188.98,1197.95,8792.0
2022-03-22 10:20:00,1197.35,1199.99,1194.67,1199.9,5471.0,1197.35,1199.99,1194.67,1199.9,5471.0
2022-03-22 10:30:00,1199.99,1206.74,1199.03,1206.63,11161.0,1199.99,1206.74,1199.03,1206.63,11161.0
2022-03-22 10:40:00,1203.81,1204.9,1200.01,1202.5,10936.0,1203.81,1204.9,1200.01,1202.5,10936.0
2022-03-22 10:50:00,1200.19,1209.5,1200.19,1206.86,4512.0,1200.19,1209.5,1200.19,1206.86,4512.0
2022-03-22 11:00:00,1207.85,1214.5,1203.96,1211.48,8095.0,1207.85,1214.5,1203.96,1211.48,8095.0
2022-03-22 11:10:00,1210.42,1215.74,1207.8,1215.74,3530.0,1210.42,1215.74,1207.8,1215.74,3530.0
2022-03-22 11:20:00,1214.51,1219.52,1211.41,1215.7,4321.0,1214.51,1219.52,1211.41,1215.7,4321.0
2022-03-22 11:30:00,1217.5,1220.7,1213.69,1219.58,5515.0,1217.5,1220.7,1213.69,1219.58,5515.0
2022-03-22 11:40:00,1217.97,1222.12,1212.0,1213.72,4814.0,1217.97,1222.12,1212.0,1213.72,4814.0
2022-03-22 11:50:00,1214.99,1218.4,1211.87,1213.81,4369.0,1214.99,1218.4,1211.87,1213.81,4369.0
2022-03-22 12:00:00,1213.82,1216.38,1209.77,1215.1,6130.0,1213.82,1216.38,1209.77,1215.1,6130.0
2022-03-22 12:10:00,1216.64,1218.49,1214.93,1217.01,2400.0,1216.64,1218.49,1214.93,1217.01,2400.0
2022-03-22 12:20:00,1217.7,1217.7,1210.37,1211.83,5199.0,1217.7,1217.7,1210.37,1211.83,5199.0
2022-03-22 12:30:00,1211.86,1215.0,1209.34,1213.23,6700.0,1211.86,1215.0,1209.34,1213.23,6700.0
2022-03-22 12:40:00,1213.89,1216.43,1211.56,1216.43,4531.0,1213.89,1216.43,1211.56,1216.43,4531.0
2022-03-22 12:50:00,1217.92,1218.87,1215.83,1215.83,1300.0,1217.92,1218.87,1215.83,1215.83,1300.0
2022-03-22 13:00:00,1214.7,1217.53,1212.98,1212.99,13917.0,1214.7,1217.53,1212.98,1212.99,13917.0
2022-03-22 13:10:00,1214.0,1215.12,1211.18,1211.2,2526.0,1214.0,1215.12,1211.18,1211.2,2526.0
2022-03-22 13:20:00,1210.28,1210.28,1208.03,1210.21,1100.0,1210.28,1210.28,1208.03,1210.21,1100.0
2022-03-22 13:30:00,1214.56,1215.84,1213.11,1214.14,1600.0,1214.56,1215.84,1213.11,1214.14,1600.0
2022-03-22 13:40:00,1213.55,1216.0,1211.21,1213.29,1700.0,1213.55,1216.0,1211.21,1213.29,1700.0
2022-03-22 13:50:00,1213.95,1218.0,1212.58,1215.19,1927.0,1213.95,1218.0,1212.58,1215.19,1927.0
2022-03-22 14:00:00,1217.8,1217.8,1210.0,1210.27,3049.0,1217.8,1217.8,1210.0,1210.27,3049.0
2022-03-22 14:10:00,1210.46,1214.0,1210.46,1212.45,2217.0,1210.46,1214.0,1210.46,1212.45,2217.0
2022-03-22 14:20:00,1209.25,1213.3,1209.25,1209.69,2800.0,1209.25,1213.3,1209.25,1209.69,2800.0
2022-03-22 14:30:00,1209.83,1214.0,1209.83,1211.4,900.0,1209.83,1214.0,1209.83,1211.4,900.0
2022-03-22 14:40:00,1212.01,1212.01,1210.85,1210.86,971.0,1212.01,1212.01,1210.85,1210.86,971.0
2022-03-22 14:50:00,1214.0,1214.0,1212.03,1213.28,2139.0,1214.0,1214.0,1212.03,1213.28,2139.0
2022-03-22 15:00:00,1211.96,1214.13,1211.25,1214.13,3151.0,1211.96,1214.13,1211.25,1214.13,3151.0
2022-03-22 15:10:00,1214.57,1220.95,1213.43,1220.88,3687.0,1214.57,1220.95,1213.43,1220.88,3687.0
2022-03-22 15:20:00,1220.43,1220.43,1214.73,1214.74,3426.0,1220.43,1220.43,1214.73,1214.74,3426.0
2022-03-22 15:30:00,1215.69,1216.7,1212.51,1215.59,3725.0,1215.69,1216.7,1212.51,1215.59,3725.0
2022-03-22 15:40:00,1213.61,1218.03,1213.61,1216.12,4421.0,1213.61,1218.03,1213.61,1216.12,4421.0
2022-03-22 15:50:00,1217.0,1217.0,1211.6,1215.89,25997.0,1217.0,1217.0,1211.6,1215.89,25997.0
2022-03-23 09:30:00,1195.74,1196.28,1182.39,1186.06,16358.0,1195.74,1196.28,1182.39,1186.06,16358.0
2022-03-23 09:40:00,1185.86,1197.93,1180.01,1185.57,6536.0,1185.86,1197.93,1180.01,1185.57,6536.0
2022-03-23 09:50:00,1180.0,1183.29,1175.88,1178.01,4656.0,1180.0,1183.29,1175.88,1178.01,4656.0
2022-03-23 10:00:00,1177.36,1186.84,1172.0,1185.16,7407.0,1177.36,1186.84,1172.0,1185.16,7407.0
2022-03-23 10:10:00,1184.81,1199.5,1184.81,1197.4,1891.0,1184.81,1199.5,1184.81,1197.4,1891.0
2022-03-23 10:20:00,1194.25,1203.66,1190.58,1202.96,4156.0,1194.25,1203.66,1190.58,1202.96,4156.0
2022-03-23 10:30:00,1203.95,1210.49,1202.95,1209.59,3136.0,1203.95,1210.49,1202.95,1209.59,3136.0
2022-03-23 10:40:00,1211.87,1212.46,1200.17,1204.19,3631.0,1211.87,1212.46,1200.17,1204.19,3631.0
2022-03-23 10:50:00,1211.79,1223.24,1211.79,1220.93,39052.0,1211.79,1223.24,1211.79,1220.93,39052.0
2022-03-23 11:00:00,1221.0,1231.44,1220.58,1226.06,5133.0,1221.0,1231.44,1220.58,1226.06,5133.0
2022-03-23 11:10:00,1223.4,1233.0,1223.4,1231.47,3610.0,1223.4,1233.0,1223.4,1231.47,3610.0
2022-03-23 11:20:00,1239.42,1241.32,1236.58,1238.68,3600.0,1239.42,1241.32,1236.58,1238.68,3600.0
2022-03-23 11:30:00,1239.78,1247.86,1238.23,1247.86,1760.0,1239.78,1247.86,1238.23,1247.86,1760.0
2022-03-23 11:40:00,1246.35,1252.79,1246.35,1249.77,8921.0,1246.35,1252.79,1246.35,1249.77,8921.0
2022-03-23 11:50:00,1250.03,1258.17,1250.03,1250.81,1620.0,1250.03,1258.17,1250.03,1250.81,1620.0
2022-03-23 12:00:00,1250.98,1250.98,1243.25,1244.39,6349.0,1250.98,1250.98,1243.25,1244.39,6349.0
2022-03-23 12:10:00,1242.22,1246.31,1237.53,1244.54,6222.0,1242.22,1246.31,1237.53,1244.54,6222.0
2022-03-23 12:20:00,1243.03,1249.6,1243.03,1247.6,5098.0,1243.03,1249.6,1243.03,1247.6,5098.0
2022-03-23 12:30:00,1251.75,1252.38,1246.39,1246.39,3320.0,1251.75,1252.38,1246.39,1246.39,3320.0
2022-03-23 12:40:00,1247.69,1247.69,1238.21,1241.79,3849.0,1247.69,1247.69,1238.21,1241.79,3849.0
2022-03-23 12:50:00,1238.62,1244.61,1238.41,1243.0,3442.0,1238.62,1244.61,1238.41,1243.0,3442.0
2022-03-23 13:00:00,1242.65,1242.66,1230.66,1233.26,1534.0,1242.65,1242.66,1230.66,1233.26,1534.0
2022-03-23 13:10:00,1237.68,1237.96,1228.48,1231.04,2200.0,1237.68,1237.96,1228.48,1231.04,2200.0
2022-03-23 13:20:00,1228.85,1231.94,1221.29,1221.29,3494.0,1228.85,1231.94,1221.29,1221.29,3494.0
2022-03-23 13:30:00,1222.19,1233.47,1219.86,1226.87,3807.0,1222.19,1233.47,1219.86,1226.87,3807.0
2022-03-23 13:40:00,1226.13,1229.01,1219.86,1227.78,1200.0,1226.13,1229.01,1219.86,1227.78,1200.0
2022-03-23 13:50:00,1225.35,1232.06,1225.35,1228.93,600.0,1225.35,1232.06,1225.35,1228.93,600.0
2022-03-23 14:00:00,1227.24,1231.62,1224.61,1225.28,1500.0,1227.24,1231.62,1224.61,1225.28,1500.0
2022-03-23 14:10:00,1218.8,1221.56,1213.86,1218.47,3580.0,1218.8,1221.56,1213.86,1218.47,3580.0
2022-03-23 14:20:00,1219.2,1224.58,1218.0,1223.83,3000.0,1219.2,1224.58,1218.0,1223.83,3000.0
2022-03-23 14:30:00,1221.92,1225.03,1219.0,1224.6,1640.0,1221.92,1225.03,1219.0,1224.6,1640.0
2022-03-23 14:40:00,1225.58,1225.58,1220.84,1224.75,6513.0,1225.58,1225.58,1220.84,1224.75,6513.0
2022-03-23 14:50:00,1224.27,1225.5,1218.18,1220.21,1000.0,1224.27,1225.5,1218.18,1220.21,1000.0
2022-03-23 15:00:00,1214.01,1221.36,1214.01,1217.8,2026.0,1214.01,1221.36,1214.01,1217.8,2026.0
2022-03-23 15:10:00,1215.83,1217.5,1214.77,1214.77,2130.0,1215.83,1217.5,1214.77,1214.77,2130.0
2022-03-23 15:20:00,1214.6,1219.07,1214.12,1214.19,3364.0,1214.6,1219.07,1214.12,1214.19,3364.0
2022-03-23 15:30:00,1213.0,1218.53,1211.85,1215.98,6800.0,1213.0,1218.53,1211.85,1215.98,6800.0
2022-03-23 15:40:00,1215.25,1223.66,1213.83,1218.71,13123.0,1215.25,1223.66,1213.83,1218.71,13123.0
2022-03-23 15:50:00,1218.2,1219.22,1210.0,1212.44,20356.0,1218.2,1219.22,1210.0,1212.44,20356.0
2022-03-24 09:30:00,1210.29,1218.06,1195.49,1201.84,13171.0,1210.29,1218.06,1195.49,1201.84,13171.0
2022-03-24 09:40:00,1206.4,1215.53,1192.02,1195.31,2092.0,1206.4,1215.53,1192.02,1195.31,2092.0
2022-03-24 09:50:00,1189.51,1204.9,1189.5,1190.01,2367.0,1189.51,1204.9,1189.5,1190.01,2367.0
2022-03-24 10:00:00,1192.94,1209.53,1192.94,1200.0,6731.0,1192.94,1209.53,1192.94,1200.0,6731.0
2022-03-24 10:10:00,1194.79,1194.79,1175.12,1177.11,5698.0,1194.79,1194.79,1175.12,1177.11,5698.0
2022-03-24 10:20:00,1178.0,1188.0,1174.42,1188.0,5427.0,1178.0,1188.0,1174.42,1188.0,5427.0
2022-03-24 10:30:00,1185.78,1194.88,1185.5,1190.0,3223.0,1185.78,1194.88,1185.5,1190.0,3223.0
2022-03-24 10:40:00,1191.48,1201.05,1190.06,1200.48,1100.0,1191.48,1201.05,1190.06,1200.48,1100.0
2022-03-24 10:50:00,1200.51,1201.6,1197.78,1198.8,1262.0,1200.51,1201.6,1197.78,1198.8,1262.0
2022-03-24 11:00:00,1198.08,1205.96,1198.07,1201.05,1200.0,1198.08,1205.96,1198.07,1201.05,1200.0
2022-03-24 11:10:00,1199.02,1203.9,1198.52,1203.52,1900.0,1199.02,1203.9,1198.52,1203.52,1900.0
2022-03-24 11:20:00,1203.67,1215.88,1203.08,1213.19,5149.0,1203.67,1215.88,1203.08,1213.19,5149.0
2022-03-24 11:30:00,1215.39,1218.89,1213.52,1218.5,6719.0,1215.39,1218.89,1213.52,1218.5,6719.0
2022-03-24 11:40:00,1218.62,1224.95,1218.59,1221.77,7268.0,1218.62,1224.95,1218.59,1221.77,7268.0
2022-03-24 11:50:00,1220.45,1230.0,1220.45,1225.82,5756.0,1220.45,1230.0,1220.45,1225.82,5756.0
2022-03-24 12:00:00,1221.52,1222.0,1214.89,1215.84,3980.0,1221.52,1222.0,1214.89,1215.84,3980.0
2022-03-24 12:10:00,1219.0,1221.85,1214.9,1221.85,6825.0,1219.0,1221.85,1214.9,1221.85,6825.0
2022-03-24 12:20:00,1221.83,1226.15,1214.51,1214.51,2103.0,1221.83,1226.15,1214.51,1214.51,2103.0
2022-03-24 12:30:00,1215.2,1220.49,1215.19,1220.49,2000.0,1215.2,1220.49,1215.19,1220.49,2000.0
2022-03-24 12:40:00,1220.47,1221.32,1217.64,1217.64,1600.0,1220.47,1221.32,1217.64,1217.64,1600.0
2022-03-24 12:50:00,1216.46,1220.01,1216.46,1219.3,1547.0,1216.46,1220.01,1216.46,1219.3,1547.0
2022-03-24 13:00:00,1216.19,1221.52,1214.13,1215.86,2698.0,1216.19,1221.52,1214.13,1215.86,2698.0
2022-03-24 13:10:00,1214.57,1221.1,1213.56,1221.1,1659.0,1214.57,1221.1,1213.56,1221.1,1659.0
2022-03-24 13:20:00,1219.82,1219.82,1216.81,1219.64,900.0,1219.82,1219.82,1216.81,1219.64,900.0
2022-03-24 13:30:00,1220.29,1221.51,1213.82,1213.82,1993.0,1220.29,1221.51,1213.82,1213.82,1993.0
2022-03-24 13:40:00,1215.13,1215.13,1213.82,1213.82,3345.0,1215.13,1215.13,1213.82,1213.82,3345.0
2022-03-24 13:50:00,1210.0,1217.89,1208.03,1217.46,2529.0,1210.0,1217.89,1208.03,1217.46,2529.0
2022-03-24 14:00:00,1216.58,1220.0,1211.99,1213.59,1868.0,1216.58,1220.0,1211.99,1213.59,1868.0
2022-03-24 14:10:00,1212.42,1214.02,1209.79,1214.02,1619.0,1212.42,1214.02,1209.79,1214.02,1619.0
2022-03-24 14:20:00,1213.1,1215.81,1210.28,1215.81,2295.0,1213.1,1215.81,1210.28,1215.81,2295.0
2022-03-24 14:30:00,1216.33,1221.01,1216.16,1217.8,6907.0,1216.33,1221.01,1216.16,1217.8,6907.0
2022-03-24 14:40:00,1218.36,1221.9,1218.36,1219.0,1725.0,1218.36,1221.9,1218.36,1219.0,1725.0
2022-03-24 14:50:00,1223.87,1228.62,1222.71,1225.56,5403.0,1223.87,1228.62,1222.71,1225.56,5403.0
2022-03-24 15:00:00,1225.87,1231.98,1216.46,1230.0,8332.0,1225.87,1231.98,1216.46,1230.0,8332.0
2022-03-24 15:10:00,1229.01,1229.46,1223.59,1226.25,5525.0,1229.01,1229.46,1223.59,1226.25,5525.0
2022-03-24 15:20:00,1228.71,1230.1,1227.12,1228.31,3075.0,1228.71,1230.1,1227.12,1228.31,3075.0
2022-03-24 15:30:00,1229.37,1231.15,1228.61,1228.62,1750.0,1229.37,1231.15,1228.61,1228.62,1750.0
2022-03-24 15:40:00,1229.0,1238.35,1228.31,1236.14,10241.0,1229.0,1238.35,1228.31,1236.14,10241.0
2022-03-24 15:50:00,1236.53,1239.92,1232.31,1236.81,11937.0,1236.53,1239.92,1232.31,1236.81,11937.0
2022-03-25 09:30:00,1226.32,1234.99,1208.41,1208.41,15563.0,1226.32,1234.99,1208.41,1208.41,15563.0
2022-03-25 09:40:00,1207.22,1209.55,1192.44,1196.93,16687.0,1207.22,1209.55,1192.44,1196.93,16687.0
2022-03-25 09:50:00,1194.04,1200.06,1186.06,1189.6,8891.0,1194.04,1200.06,1186.06,1189.6,8891.0
2022-03-25 10:00:00,1187.82,1190.38,1181.0,1190.38,9954.0,1187.82,1190.38,1181.0,1190.38,9954.0
2022-03-25 10:10:00,1189.99,1191.0,1182.3,1184.08,5177.0,1189.99,1191.0,1182.3,1184.08,5177.0
2022-03-25 10:20:00,1184.22,1193.2,1184.22,1187.37,8268.0,1184.22,1193.2,1184.22,1187.37,8268.0
2022-03-25 10:30:00,1189.14,1196.97,1187.37,1192.32,4476.0,1189.14,1196.97,1187.37,1192.32,4476.0
2022-03-25 10:40:00,1194.1,1197.41,1190.81,1192.42,4173.0,1194.1,1197.41,1190.81,1192.42,4173.0
2022-03-25 10:50:00,1192.28,1193.12,1184.11,1189.52,2739.0,1192.28,1193.12,1184.11,1189.52,2739.0
2022-03-25 11:00:00,1190.29,1190.76,1178.0,1178.71,3937.0,1190.29,1190.76,1178.0,1178.71,3937.0
2022-03-25 11:10:00,1177.1,1177.95,1168.72,1168.72,7033.0,1177.1,1177.95,1168.72,1168.72,7033.0
2022-03-25 11:20:00,1169.39,1170.75,1163.52,1167.45,6239.0,1169.39,1170.75,1163.52,1167.45,6239.0
2022-03-25 11:30:00,1170.02,1170.93,1164.19,1166.71,9754.0,1170.02,1170.93,1164.19,1166.71,9754.0
2022-03-25 11:40:00,1167.28,1179.69,1167.28,1177.24,2180.0,1167.28,1179.69,1167.28,1177.24,2180.0
2022-03-25 11:50:00,1175.63,1176.78,1167.13,1169.1,2970.0,1175.63,1176.78,1167.13,1169.1,2970.0
2022-03-25 12:00:00,1167.84,1168.92,1166.7,1168.52,1305.0,1167.84,1168.92,1166.7,1168.52,1305.0
2022-03-25 12:10:00,1169.07,1172.44,1164.5,1166.92,4935.0,1169.07,1172.44,1164.5,1166.92,4935.0
2022-03-25 12:20:00,1163.0,1167.83,1162.24,1167.82,2149.0,1163.0,1167.83,1162.24,1167.82,2149.0
2022-03-25 12:30:00,1166.95,1166.95,1160.0,1162.33,2390.0,1166.95,1166.95,1160.0,1162.33,2390.0
2022-03-25 12:40:00,1161.78,1167.27,1161.76,1166.71,2917.0,1161.78,1167.27,1161.76,1166.71,2917.0
2022-03-25 12:50:00,1166.81,1168.21,1158.6,1164.49,6731.0,1166.81,1168.21,1158.6,1164.49,6731.0
2022-03-25 13:00:00,1166.06,1166.06,1161.17,1161.17,7025.0,1166.06,1166.06,1161.17,1161.17,7025.0
2022-03-25 13:10:00,1161.22,1165.46,1152.05,1165.46,7897.0,1161.22,1165.46,1152.05,1165.46,7897.0
2022-03-25 13:20:00,1165.85,1167.44,1160.92,1166.3,6440.0,1165.85,1167.44,1160.92,1166.3,6440.0
2022-03-25 13:30:00,1166.53,1168.0,1160.56,1163.25,10248.0,1166.53,1168.0,1160.56,1163.25,10248.0
2022-03-25 13:40:00,1163.14,1165.76,1162.09,1163.77,2395.0,1163.14,1165.76,1162.09,1163.77,2395.0
2022-03-25 13:50:00,1164.89,1170.18,1164.28,1166.32,10550.0,1164.89,1170.18,1164.28,1166.32,10550.0
2022-03-25 14:00:00,1165.57,1166.98,1164.35,1164.58,3050.0,1165.57,1166.98,1164.35,1164.58,3050.0
2022-03-25 14:10:00,1162.25,1164.05,1160.41,1162.13,1529.0,1162.25,1164.05,1160.41,1162.13,1529.0
2022-03-25 14:20:00,1161.94,1164.11,1160.86,1163.84,3609.0,1161.94,1164.11,1160.86,1163.84,3609.0
2022-03-25 14:30:00,1164.11,1168.93,1164.11,1165.6,4227.0,1164.11,1168.93,1164.11,1165.6,4227.0
2022-03-25 14:40:00,1166.38,1166.43,1163.84,1163.85,1729.0,1166.38,1166.43,1163.84,1163.85,1729.0
2022-03-25 14:50:00,1165.77,1166.45,1165.41,1166.45,1021.0,1165.77,1166.45,1165.41,1166.45,1021.0
2022-03-25 15:00:00,1166.75,1167.59,1159.17,1161.04,4528.0,1166.75,1167.59,1159.17,1161.04,4528.0
2022-03-25 15:10:00,1161.0,1166.38,1160.09,1160.09,1600.0,1161.0,1166.38,1160.09,1160.09,1600.0
2022-03-25 15:20:00,1159.25,1159.99,1150.69,1153.01,8609.0,1159.25,1159.99,1150.69,1153.01,8609.0
2022-03-25 15:30:00,1153.76,1158.49,1152.03,1157.79,5600.0,1153.76,1158.49,1152.03,1157.79,5600.0
2022-03-25 15:40:00,1158.34,1165.03,1158.34,1164.52,4844.0,1158.34,1165.03,1158.34,1164.52,4844.0
2022-03-25 15:50:00,1163.02,1166.8,1162.11,1166.33,19831.0,1163.02,1166.8,1162.11,1166.33,19831.0
2022-03-28 09:30:00,1160.51,1201.88,1160.51,1198.22,19555.0,1160.51,1201.88,1160.51,1198.22,19555.0
2022-03-28 09:40:00,1197.06,1203.88,1189.53,1192.0,7775.0,1197.06,1203.88,1189.53,1192.0,7775.0
2022-03-28 09:50:00,1191.87,1213.36,1191.87,1199.72,10930.0,1191.87,1213.36,1191.87,1199.72,10930.0
2022-03-28 10:00:00,1198.83,1198.83,1175.64,1181.86,6269.0,1198.83,1198.83,1175.64,1181.86,6269.0
2022-03-28 10:10:00,1182.07,1189.66,1170.69,1176.08,5319.0,1182.07,1189.66,1170.69,1176.08,5319.0
2022-03-28 10:20:00,1166.85,1172.76,1165.02,1169.05,4349.0,1166.85,1172.76,1165.02,1169.05,4349.0
2022-03-28 10:30:00,1174.65,1184.64,1170.22,1179.38,3575.0,1174.65,1184.64,1170.22,1179.38,3575.0
2022-03-28 10:40:00,1178.92,1191.63,1178.92,1190.0,1767.0,1178.92,1191.63,1178.92,1190.0,1767.0
2022-03-28 10:50:00,1188.6,1188.6,1187.69,1187.69,200.0,1188.6,1188.6,1187.69,1187.69,200.0
2022-03-28 11:00:00,1187.69,1195.63,1183.08,1185.0,4016.0,1187.69,1195.63,1183.08,1185.0,4016.0
2022-03-28 11:10:00,1186.64,1189.98,1182.28,1184.88,5384.0,1186.64,1189.98,1182.28,1184.88,5384.0
2022-03-28 11:20:00,1186.09,1188.4,1182.82,1184.64,5747.0,1186.09,1188.4,1182.82,1184.64,5747.0
2022-03-28 11:30:00,1185.95,1185.95,1174.16,1176.11,1750.0,1185.95,1185.95,1174.16,1176.11,1750.0
2022-03-28 11:40:00,1177.27,1181.43,1177.27,1181.25,800.0,1177.27,1181.43,1177.27,1181.25,800.0
2022-03-28 11:50:00,1177.53,1180.7,1176.39,1179.87,2422.0,1177.53,1180.7,1176.39,1179.87,2422.0
2022-03-28 12:00:00,1178.39,1182.65,1176.66,1179.27,2800.0,1178.39,1182.65,1176.66,1179.27,2800.0
2022-03-28 12:10:00,1173.06,1175.42,1169.87,1170.0,1401.0,1173.06,1175.42,1169.87,1170.0,1401.0
2022-03-28 12:20:00,1171.05,1179.2,1171.05,1178.22,904.0,1171.05,1179.2,1171.05,1178.22,904.0
2022-03-28 12:30:00,1178.33,1182.23,1178.33,1182.23,1506.0,1178.33,1182.23,1178.33,1182.23,1506.0
2022-03-28 12:40:00,1180.14,1180.54,1178.07,1180.54,1400.0,1180.14,1180.54,1178.07,1180.54,1400.0
2022-03-28 12:50:00,1182.36,1182.36,1180.59,1180.65,1100.0,1182.36,1182.36,1180.59,1180.65,1100.0
2022-03-28 13:00:00,1182.66,1184.85,1182.43,1184.85,579.0,1182.66,1184.85,1182.43,1184.85,579.0
2022-03-28 13:10:00,1186.18,1192.21,1186.13,1192.21,3310.0,1186.18,1192.21,1186.13,1192.21,3310.0
2022-03-28 13:20:00,1191.5,1206.76,1190.0,1206.76,6455.0,1191.5,1206.76,1190.0,1206.76,6455.0
2022-03-28 13:30:00,1206.11,1210.1,1203.1,1204.88,7233.0,1206.11,1210.1,1203.1,1204.88,7233.0
2022-03-28 13:40:00,1205.49,1208.67,1203.65,1204.86,6274.0,1205.49,1208.67,1203.65,1204.86,6274.0
2022-03-28 13:50:00,1204.92,1207.39,1203.04,1206.85,4818.0,1204.92,1207.39,1203.04,1206.85,4818.0
2022-03-28 14:00:00,1207.75,1210.4,1205.0,1205.64,2790.0,1207.75,1210.4,1205.0,1205.64,2790.0
2022-03-28 14:10:00,1205.99,1206.78,1202.51,1203.15,7267.0,1205.99,1206.78,1202.51,1203.15,7267.0
2022-03-28 14:20:00,1202.0,1211.74,1202.0,1211.74,5512.0,1202.0,1211.74,1202.0,1211.74,5512.0
2022-03-28 14:30:00,1209.95,1211.49,1209.55,1210.1,2483.0,1209.95,1211.49,1209.55,1210.1,2483.0
2022-03-28 14:40:00,1208.22,1214.76,1207.49,1212.85,4878.0,1208.22,1214.76,1207.49,1212.85,4878.0
2022-03-28 14:50:00,1214.98,1221.42,1214.32,1221.41,7624.0,1214.98,1221.42,1214.32,1221.41,7624.0
2022-03-28 15:00:00,1222.37,1223.62,1218.01,1219.0,3551.0,1222.37,1223.62,1218.01,1219.0,3551.0
2022-03-28 15:10:00,1217.99,1224.5,1217.83,1223.49,4711.0,1217.99,1224.5,1217.83,1223.49,4711.0
2022-03-28 15:20:00,1223.27,1227.51,1222.27,1227.34,6049.0,1223.27,1227.51,1222.27,1227.34,6049.0
2022-03-28 15:30:00,1227.62,1230.0,1223.88,1224.17,5112.0,1227.62,1230.0,1223.88,1224.17,5112.0
2022-03-28 15:40:00,1224.0,1226.0,1223.57,1224.48,5406.0,1224.0,1226.0,1223.57,1224.48,5406.0
2022-03-28 15:50:00,1224.06,1226.09,1216.51,1226.09,20945.0,1224.06,1226.09,1216.51,1226.09,20945.0
2022-03-29 09:30:00,1245.67,1261.53,1245.12,1251.59,23050.0,1245.67,1261.53,1245.12,1251.59,23050.0
2022-03-29 09:40:00,1250.1,1251.62,1234.27,1234.51,8938.0,1250.1,1251.62,1234.27,1234.51,8938.0
2022-03-29 09:50:00,1231.0,1247.85,1230.0,1245.38,10414.0,1231.0,1247.85,1230.0,1245.38,10414.0
2022-03-29 10:00:00,1244.59,1253.11,1231.56,1231.56,5120.0,1244.59,1253.11,1231.56,1231.56,5120.0
2022-03-29 10:10:00,1233.16,1238.22,1221.98,1232.31,10394.0,1233.16,1238.22,1221.98,1232.31,10394.0
2022-03-29 10:20:00,1234.52,1239.0,1228.75,1237.16,2543.0,1234.52,1239.0,1228.75,1237.16,2543.0
2022-03-29 10:30:00,1235.93,1238.46,1228.28,1228.28,2353.0,1235.93,1238.46,1228.28,1228.28,2353.0
2022-03-29 10:40:00,1232.99,1251.22,1231.66,1249.98,7146.0,1232.99,1251.22,1231.66,1249.98,7146.0
2022-03-29 10:50:00,1252.91,1258.29,1246.8,1249.02,5424.0,1252.91,1258.29,1246.8,1249.02,5424.0
2022-03-29 11:00:00,1251.01,1251.01,1241.78,1242.91,2555.0,1251.01,1251.01,1241.78,1242.91,2555.0
2022-03-29 11:10:00,1243.02,1248.22,1241.95,1246.39,1632.0,1243.02,1248.22,1241.95,1246.39,1632.0
2022-03-29 11:20:00,1239.64,1247.71,1238.08,1246.84,2307.0,1239.64,1247.71,1238.08,1246.84,2307.0
2022-03-29 11:30:00,1245.6,1247.48,1242.95,1247.48,3300.0,1245.6,1247.48,1242.95,1247.48,3300.0
2022-03-29 11:40:00,1245.82,1254.31,1245.81,1254.31,9073.0,1245.82,1254.31,1245.81,1254.31,9073.0
2022-03-29 11:50:00,1254.69,1254.69,1243.2,1243.2,2200.0,1254.69,1254.69,1243.2,1243.2,2200.0
2022-03-29 12:00:00,1243.45,1251.02,1241.52,1245.03,2741.0,1243.45,1251.02,1241.52,1245.03,2741.0
2022-03-29 12:10:00,1247.87,1250.0,1244.44,1249.13,3300.0,1247.87,1250.0,1244.44,1249.13,3300.0
2022-03-29 12:20:00,1252.0,1255.0,1242.89,1242.89,1487.0,1252.0,1255.0,1242.89,1242.89,1487.0
2022-03-29 12:30:00,1245.08,1245.11,1237.66,1238.27,2529.0,1245.08,1245.11,1237.66,1238.27,2529.0
2022-03-29 12:40:00,1239.68,1246.57,1239.68,1245.11,3655.0,1239.68,1246.57,1239.68,1245.11,3655.0
2022-03-29 12:50:00,1245.11,1245.11,1240.19,1243.82,3500.0,1245.11,1245.11,1240.19,1243.82,3500.0
2022-03-29 13:00:00,1243.13,1244.48,1241.7,1244.48,2900.0,1243.13,1244.48,1241.7,1244.48,2900.0
2022-03-29 13:10:00,1243.86,1248.48,1243.15,1245.71,3679.0,1243.86,1248.48,1243.15,1245.71,3679.0
2022-03-29 13:20:00,1246.76,1249.0,1242.13,1247.98,2580.0,1246.76,1249.0,1242.13,1247.98,2580.0
2022-03-29 13:30:00,1245.5,1249.67,1244.5,1247.6,3155.0,1245.5,1249.67,1244.5,1247.6,3155.0
2022-03-29 13:40:00,1248.09,1250.99,1247.71,1248.2,2440.0,1248.09,1250.99,1247.71,1248.2,2440.0
2022-03-29 13:50:00,1250.09,1250.09,1246.29,1247.52,1700.0,1250.09,1250.09,1246.29,1247.52,1700.0
2022-03-29 14:00:00,1247.79,1250.22,1247.0,1249.13,2077.0,1247.79,1250.22,1247.0,1249.13,2077.0
2022-03-29 14:10:00,1249.08,1254.76,1247.5,1254.76,2508.0,1249.08,1254.76,1247.5,1254.76,2508.0
2022-03-29 14:20:00,1251.08,1258.98,1251.08,1258.92,3838.0,1251.08,1258.98,1251.08,1258.92,3838.0
2022-03-29 14:30:00,1258.36,1262.76,1256.35,1262.04,5015.0,1258.36,1262.76,1256.35,1262.04,5015.0
2022-03-29 14:40:00,1262.71,1266.15,1262.42,1265.85,4717.0,1262.71,1266.15,1262.42,1265.85,4717.0
2022-03-29 14:50:00,1266.18,1267.67,1265.41,1266.14,3026.0,1266.18,1267.67,1265.41,1266.14,3026.0
2022-03-29 15:00:00,1264.58,1264.58,1261.4,1264.0,2700.0,1264.58,1264.58,1261.4,1264.0,2700.0
2022-03-29 15:10:00,1263.03,1263.98,1261.06,1262.57,1400.0,1263.03,1263.98,1261.06,1262.57,1400.0
2022-03-29 15:20:00,1263.33,1263.33,1258.4,1262.52,5314.0,1263.33,1263.33,1258.4,1262.52,5314.0
2022-03-29 15:30:00,1263.71,1265.0,1261.83,1261.84,4579.0,1263.71,1265.0,1261.83,1261.84,4579.0
2022-03-29 15:40:00,1262.91,1265.41,1261.21,1261.42,6105.0,1262.91,1265.41,1261.21,1261.42,6105.0
2022-03-29 15:50:00,1261.75,1261.75,1252.19,1256.88,11640.0,1261.75,1261.75,1252.19,1256.88,11640.0
2022-03-30 09:30:00,1239.3,1246.82,1222.62,1232.84,10417.0,1239.3,1246.82,1222.62,1232.84,10417.0
2022-03-30 09:40:00,1239.0,1250.0,1229.3,1245.98,6482.0,1239.0,1250.0,1229.3,1245.98,6482.0
2022-03-30 09:50:00,1245.47,1245.47,1231.56,1234.25,4233.0,1245.47,1245.47,1231.56,1234.25,4233.0
2022-03-30 10:00:00,1236.67,1236.68,1227.6,1232.62,1425.0,1236.67,1236.68,1227.6,1232.62,1425.0
2022-03-30 10:10:00,1232.73,1243.37,1232.73,1243.37,2397.0,1232.73,1243.37,1232.73,1243.37,2397.0
2022-03-30 10:20:00,1240.0,1251.79,1238.41,1251.79,2242.0,1240.0,1251.79,1238.41,1251.79,2242.0
2022-03-30 10:30:00,1251.63,1253.24,1248.35,1253.23,3310.0,1251.63,1253.24,1248.35,1253.23,3310.0
2022-03-30 10:40:00,1253.92,1255.51,1244.32,1247.45,3859.0,1253.92,1255.51,1244.32,1247.45,3859.0
2022-03-30 10:50:00,1243.21,1243.21,1236.91,1236.91,633.0,1243.21,1243.21,1236.91,1236.91,633.0
2022-03-30 11:00:00,1235.21,1242.0,1226.35,1226.35,6887.0,1235.21,1242.0,1226.35,1226.35,6887.0
2022-03-30 11:10:00,1227.01,1230.49,1224.59,1229.91,3350.0,1227.01,1230.49,1224.59,1229.91,3350.0
2022-03-30 11:20:00,1224.75,1225.64,1218.1,1220.19,1746.0,1224.75,1225.64,1218.1,1220.19,1746.0
2022-03-30 11:30:00,1222.48,1229.88,1221.39,1225.33,2923.0,1222.48,1229.88,1221.39,1225.33,2923.0
2022-03-30 11:40:00,1223.33,1226.12,1223.33,1226.12,232.0,1223.33,1226.12,1223.33,1226.12,232.0
2022-03-30 11:50:00,1224.75,1230.41,1224.75,1229.79,1857.0,1224.75,1230.41,1224.75,1229.79,1857.0
2022-03-30 12:00:00,1227.0,1231.32,1224.37,1224.37,813.0,1227.0,1231.32,1224.37,1224.37,813.0
2022-03-30 12:10:00,1224.31,1225.17,1224.18,1224.33,600.0,1224.31,1225.17,1224.18,1224.33,600.0
2022-03-30 12:20:00,1224.33,1224.33,1224.33,1224.33,0.0,1224.33,1224.33,1224.33,1224.33,0.0
2022-03-30 12:30:00,1225.76,1230.4,1225.13,1229.0,1907.0,1225.76,1230.4,1225.13,1229.0,1907.0
2022-03-30 12:40:00,1228.64,1229.95,1226.51,1226.51,837.0,1228.64,1229.95,1226.51,1226.51,837.0
2022-03-30 12:50:00,1227.7,1231.79,1227.7,1229.8,800.0,1227.7,1231.79,1227.7,1229.8,800.0
2022-03-30 13:00:00,1228.43,1229.85,1227.46,1228.18,600.0,1228.43,1229.85,1227.46,1228.18,600.0
2022-03-30 13:10:00,1227.68,1228.58,1220.97,1223.0,1949.0,1227.68,1228.58,1220.97,1223.0,1949.0
2022-03-30 13:20:00,1220.5,1220.5,1215.17,1220.43,2380.0,1220.5,1220.5,1215.17,1220.43,2380.0
2022-03-30 13:30:00,1221.65,1224.89,1221.65,1224.89,672.0,1221.65,1224.89,1221.65,1224.89,672.0
2022-03-30 13:40:00,1220.49,1220.49,1219.0,1220.15,850.0,1220.49,1220.49,1219.0,1220.15,850.0
2022-03-30 13:50:00,1216.01,1217.13,1215.04,1215.73,1400.0,1216.01,1217.13,1215.04,1215.73,1400.0
2022-03-30 14:00:00,1217.44,1220.26,1215.98,1219.23,2086.0,1217.44,1220.26,1215.98,1219.23,2086.0
2022-03-30 14:10:00,1218.25,1218.34,1215.0,1216.49,951.0,1218.25,1218.34,1215.0,1216.49,951.0
2022-03-30 14:20:00,1214.71,1215.21,1212.15,1214.79,2200.0,1214.71,1215.21,1212.15,1214.79,2200.0
2022-03-30 14:30:00,1216.65,1221.57,1216.65,1216.84,4873.0,1216.65,1221.57,1216.65,1216.84,4873.0
2022-03-30 14:40:00,1216.22,1217.2,1214.74,1214.74,1000.0,1216.22,1217.2,1214.74,1214.74,1000.0
2022-03-30 14:50:00,1217.0,1218.1,1213.53,1214.54,800.0,1217.0,1218.1,1213.53,1214.54,800.0
2022-03-30 15:00:00,1213.75,1214.01,1208.04,1208.57,1598.0,1213.75,1214.01,1208.04,1208.57,1598.0
2022-03-30 15:10:00,1208.69,1210.32,1197.39,1198.2,8808.0,1208.69,1210.32,1197.39,1198.2,8808.0
2022-03-30 15:20:00,1197.32,1199.73,1192.81,1199.73,4889.0,1197.32,1199.73,1192.81,1199.73,4889.0
2022-03-30 15:30:00,1198.85,1204.41,1198.85,1200.61,3520.0,1198.85,1204.41,1198.85,1200.61,3520.0
2022-03-30 15:40:00,1199.68,1208.28,1199.68,1207.52,4177.0,1199.68,1208.28,1199.68,1207.52,4177.0
2022-03-30 15:50:00,1207.76,1210.58,1203.38,1210.58,8761.0,1207.76,1210.58,1203.38,1210.58,8761.0
2022-03-31 09:30:00,1215.72,1217.2,1193.25,1201.27,8677.0,1215.72,1217.2,1193.25,1201.27,8677.0
2022-03-31 09:40:00,1200.66,1212.0,1189.95,1203.96,4304.0,1200.66,1212.0,1189.95,1203.96,4304.0
2022-03-31 09:50:00,1212.02,1221.96,1204.98,1211.18,3500.0,1212.02,1221.96,1204.98,1211.18,3500.0
2022-03-31 10:00:00,1208.31,1211.28,1202.1,1210.14,4848.0,1208.31,1211.28,1202.1,1210.14,4848.0
2022-03-31 10:10:00,1210.74,1221.99,1208.6,1218.68,4779.0,1210.74,1221.99,1208.6,1218.68,4779.0
2022-03-31 10:20:00,1218.21,1219.12,1208.21,1211.98,3978.0,1218.21,1219.12,1208.21,1211.98,3978.0
2022-03-31 10:30:00,1213.07,1213.07,1210.65,1210.65,590.0,1213.07,1213.07,1210.65,1210.65,590.0
2022-03-31 10:40:00,1210.07,1219.8,1210.07,1219.8,1500.0,1210.07,1219.8,1210.07,1219.8,1500.0
2022-03-31 10:50:00,1220.0,1223.93,1218.51,1218.97,3668.0,1220.0,1223.93,1218.51,1218.97,3668.0
2022-03-31 11:00:00,1219.6,1219.6,1211.7,1212.1,2363.0,1219.6,1219.6,1211.7,1212.1,2363.0
2022-03-31 11:10:00,1211.07,1213.41,1208.29,1208.29,1490.0,1211.07,1213.41,1208.29,1208.29,1490.0
2022-03-31 11:20:00,1209.94,1211.76,1207.01,1210.41,2421.0,1209.94,1211.76,1207.01,1210.41,2421.0
2022-03-31 11:30:00,1212.51,1214.44,1211.36,1211.66,1271.0,1212.51,1214.44,1211.36,1211.66,1271.0
2022-03-31 11:40:00,1212.72,1219.93,1209.8,1213.47,2808.0,1212.72,1219.93,1209.8,1213.47,2808.0
2022-03-31 11:50:00,1212.63,1215.35,1211.41,1211.62,3110.0,1212.63,1215.35,1211.41,1211.62,3110.0
2022-03-31 12:00:00,1211.64,1213.0,1205.15,1206.5,3600.0,1211.64,1213.0,1205.15,1206.5,3600.0
2022-03-31 12:10:00,1205.45,1205.45,1200.03,1203.0,2402.0,1205.45,1205.45,1200.03,1203.0,2402.0
2022-03-31 12:20:00,1202.06,1202.06,1197.45,1199.49,1994.0,1202.06,1202.06,1197.45,1199.49,1994.0
2022-03-31 12:30:00,1200.45,1201.06,1196.37,1200.52,2400.0,1200.45,1201.06,1196.37,1200.52,2400.0
2022-03-31 12:40:00,1199.88,1202.87,1199.69,1202.87,3325.0,1199.88,1202.87,1199.69,1202.87,3325.0
2022-03-31 12:50:00,1201.8,1205.22,1201.46,1201.46,3854.0,1201.8,1205.22,1201.46,1201.46,3854.0
2022-03-31 13:00:00,1202.45,1203.69,1200.82,1200.83,1149.0,1202.45,1203.69,1200.82,1200.83,1149.0
2022-03-31 13:10:00,1200.24,1200.24,1196.72,1198.96,2368.0,1200.24,1200.24,1196.72,1198.96,2368.0
2022-03-31 13:20:00,1198.27,1202.6,1197.73,1202.6,1400.0,1198.27,1202.6,1197.73,1202.6,1400.0
2022-03-31 13:30:00,1202.88,1204.0,1200.59,1201.63,2252.0,1202.88,1204.0,1200.59,1201.63,2252.0
2022-03-31 13:40:00,1200.99,1202.65,1195.61,1198.2,8061.0,1200.99,1202.65,1195.61,1198.2,8061.0
2022-03-31 13:50:00,1199.19,1200.48,1196.0,1196.84,3795.0,1199.19,1200.48,1196.0,1196.84,3795.0
2022-03-31 14:00:00,1195.05,1195.05,1190.01,1194.01,3220.0,1195.05,1195.05,1190.01,1194.01,3220.0
2022-03-31 14:10:00,1194.58,1195.05,1189.95,1191.74,1296.0,1194.58,1195.05,1189.95,1191.74,1296.0
2022-03-31 14:20:00,1194.01,1199.59,1194.0,1199.59,1965.0,1194.01,1199.59,1194.0,1199.59,1965.0
2022-03-31 14:30:00,1198.68,1203.69,1196.75,1202.71,2998.0,1198.68,1203.69,1196.75,1202.71,2998.0
2022-03-31 14:40:00,1204.16,1205.0,1201.0,1201.0,2877.0,1204.16,1205.0,1201.0,1201.0,2877.0
2022-03-31 14:50:00,1201.0,1205.0,1201.0,1204.45,1574.0,1201.0,1205.0,1201.0,1204.45,1574.0
2022-03-31 15:00:00,1206.0,1208.65,1204.57,1204.57,4763.0,1206.0,1208.65,1204.57,1204.57,4763.0
2022-03-31 15:10:00,1202.4,1202.4,1198.14,1199.06,1500.0,1202.4,1202.4,1198.14,1199.06,1500.0
2022-03-31 15:20:00,1196.33,1198.49,1194.22,1197.77,3130.0,1196.33,1198.49,1194.22,1197.77,3130.0
2022-03-31 15:30:00,1196.05,1198.46,1192.8,1196.0,4878.0,1196.05,1198.46,1192.8,1196.0,4878.0
2022-03-31 15:40:00,1195.64,1200.0,1193.44,1198.84,4200.0,1195.64,1200.0,1193.44,1198.84,4200.0
2022-03-31 15:50:00,1196.54,1199.28,1188.32,1188.32,14577.0,1196.54,1199.28,1188.32,1188.32,14577.0
2022-04-01 09:30:00,1213.63,1223.0,1205.17,1217.93,13596.0,1213.63,1223.0,1205.17,1217.93,13596.0
2022-04-01 09:40:00,1217.9,1230.0,1211.95,1215.0,7676.0,1217.9,1230.0,1211.95,1215.0,7676.0
2022-04-01 09:50:00,1215.0,1225.0,1207.54,1222.6,6298.0,1215.0,1225.0,1207.54,1222.6,6298.0
2022-04-01 10:00:00,1225.25,1239.26,1222.22,1237.94,6387.0,1225.25,1239.26,1222.22,1237.94,6387.0
2022-04-01 10:10:00,1236.99,1238.82,1230.0,1230.11,4900.0,1236.99,1238.82,1230.0,1230.11,4900.0
2022-04-01 10:20:00,1229.02,1240.07,1227.04,1240.06,7312.0,1229.02,1240.07,1227.04,1240.06,7312.0
2022-04-01 10:30:00,1241.18,1247.66,1239.92,1241.4,5000.0,1241.18,1247.66,1239.92,1241.4,5000.0
2022-04-01 10:40:00,1244.36,1250.63,1240.47,1250.0,5399.0,1244.36,1250.63,1240.47,1250.0,5399.0
2022-04-01 10:50:00,1251.05,1251.57,1242.93,1246.9,2265.0,1251.05,1251.57,1242.93,1246.9,2265.0
2022-04-01 11:00:00,1242.82,1247.91,1241.61,1244.38,3300.0,1242.82,1247.91,1241.61,1244.38,3300.0
2022-04-01 11:10:00,1246.09,1246.83,1239.04,1241.87,992.0,1246.09,1246.83,1239.04,1241.87,992.0
2022-04-01 11:20:00,1245.14,1245.14,1236.48,1239.13,2268.0,1245.14,1245.14,1236.48,1239.13,2268.0
2022-04-01 11:30:00,1237.58,1238.65,1229.0,1229.0,3656.0,1237.58,1238.65,1229.0,1229.0,3656.0
2022-04-01 11:40:00,1228.22,1238.57,1228.22,1238.57,1775.0,1228.22,1238.57,1228.22,1238.57,1775.0
2022-04-01 11:50:00,1237.8,1238.19,1231.0,1231.56,2600.0,1237.8,1238.19,1231.0,1231.56,2600.0
2022-04-01 12:00:00,1232.4,1233.93,1226.94,1233.93,3385.0,1232.4,1233.93,1226.94,1233.93,3385.0
2022-04-01 12:10:00,1236.9,1236.96,1230.1,1230.1,2026.0,1236.9,1236.96,1230.1,1230.1,2026.0
2022-04-01 12:20:00,1229.69,1233.91,1229.18,1233.0,2009.0,1229.69,1233.91,1229.18,1233.0,2009.0
2022-04-01 12:30:00,1232.04,1232.04,1220.97,1225.49,1700.0,1232.04,1232.04,1220.97,1225.49,1700.0
2022-04-01 12:40:00,1225.44,1227.22,1222.06,1227.22,1700.0,1225.44,1227.22,1222.06,1227.22,1700.0
2022-04-01 12:50:00,1227.31,1227.31,1221.55,1221.99,1844.0,1227.31,1227.31,1221.55,1221.99,1844.0
2022-04-01 13:00:00,1221.03,1228.96,1221.03,1226.34,1536.0,1221.03,1228.96,1221.03,1226.34,1536.0
2022-04-01 13:10:00,1222.13,1222.31,1216.64,1216.64,977.0,1222.13,1222.31,1216.64,1216.64,977.0
2022-04-01 13:20:00,1223.27,1224.03,1218.07,1221.3,1390.0,1223.27,1224.03,1218.07,1221.3,1390.0
2022-04-01 13:30:00,1221.16,1222.44,1218.68,1221.9,2710.0,1221.16,1222.44,1218.68,1221.9,2710.0
2022-04-01 13:40:00,1226.63,1226.71,1223.46,1223.46,1600.0,1226.63,1226.71,1223.46,1223.46,1600.0
2022-04-01 13:50:00,1222.19,1222.19,1218.77,1221.68,1510.0,1222.19,1222.19,1218.77,1221.68,1510.0
2022-04-01 14:00:00,1219.21,1222.76,1217.38,1217.38,1324.0,1219.21,1222.76,1217.38,1217.38,1324.0
2022-04-01 14:10:00,1218.21,1222.62,1218.2,1222.62,1800.0,1218.21,1222.62,1218.2,1222.62,1800.0
2022-04-01 14:20:00,1220.5,1221.77,1218.7,1218.7,817.0,1220.5,1221.77,1218.7,1218.7,817.0
2022-04-01 14:30:00,1222.49,1230.0,1222.49,1228.07,4340.0,1222.49,1230.0,1222.49,1228.07,4340.0
2022-04-01 14:40:00,1228.53,1233.17,1228.53,1228.93,2432.0,1228.53,1233.17,1228.53,1228.93,2432.0
2022-04-01 14:50:00,1228.8,1228.8,1226.4,1228.77,717.0,1228.8,1228.8,1226.4,1228.77,717.0
2022-04-01 15:00:00,1228.68,1232.52,1228.07,1228.08,2911.0,1228.68,1232.52,1228.07,1228.08,2911.0
2022-04-01 15:10:00,1227.85,1227.85,1219.51,1219.51,1871.0,1227.85,1227.85,1219.51,1219.51,1871.0
2022-04-01 15:20:00,1219.57,1222.9,1217.38,1221.7,4250.0,1219.57,1222.9,1217.38,1221.7,4250.0
2022-04-01 15:30:00,1223.51,1223.51,1219.3,1219.48,1300.0,1223.51,1223.51,1219.3,1219.48,1300.0
2022-04-01 15:40:00,1221.37,1222.2,1218.15,1218.39,5351.0,1221.37,1222.2,1218.15,1218.39,5351.0
2022-04-01 15:50:00,1221.5,1227.18,1218.51,1224.13,12853.0,1221.5,1227.18,1218.51,1224.13,12853.0
2022-04-04 09:30:00,1240.0,1252.0,1227.0,1249.71,11365.0,1240.0,1252.0,1227.0,1249.71,11365.0
2022-04-04 09:40:00,1249.61,1254.0,1245.09,1247.49,4531.0,1249.61,1254.0,1245.09,1247.49,4531.0
2022-04-04 09:50:00,1250.0,1250.35,1236.0,1240.87,4299.0,1250.0,1250.35,1236.0,1240.87,4299.0
2022-04-04 10:00:00,1236.89,1243.84,1235.71,1241.74,4541.0,1236.89,1243.84,1235.71,1241.74,4541.0
2022-04-04 10:10:00,1242.99,1250.0,1238.25,1240.14,4544.0,1242.99,1250.0,1238.25,1240.14,4544.0
2022-04-04 10:20:00,1237.87,1239.19,1236.0,1238.55,3132.0,1237.87,1239.19,1236.0,1238.55,3132.0
2022-04-04 10:30:00,1237.43,1250.54,1237.43,1248.03,3852.0,1237.43,1250.54,1237.43,1248.03,3852.0
2022-04-04 10:40:00,1247.15,1247.29,1240.0,1243.11,1769.0,1247.15,1247.29,1240.0,1243.11,1769.0
2022-04-04 10:50:00,1248.11,1250.8,1244.37,1248.31,2703.0,1248.11,1250.8,1244.37,1248.31,2703.0
2022-04-04 11:00:00,1248.65,1261.22,1246.86,1257.81,9128.0,1248.65,1261.22,1246.86,1257.81,9128.0
2022-04-04 11:10:00,1255.27,1255.51,1251.73,1253.89,3170.0,1255.27,1255.51,1251.73,1253.89,3170.0
2022-04-04 11:20:00,1251.72,1255.1,1251.44,1253.96,1750.0,1251.72,1255.1,1251.44,1253.96,1750.0
2022-04-04 11:30:00,1257.07,1260.0,1255.88,1256.53,1536.0,1257.07,1260.0,1255.88,1256.53,1536.0
2022-04-04 11:40:00,1259.35,1264.0,1259.35,1263.8,1587.0,1259.35,1264.0,1259.35,1263.8,1587.0
2022-04-04 11:50:00,1264.49,1265.81,1263.49,1265.81,4509.0,1264.49,1265.81,1263.49,1265.81,4509.0
2022-04-04 12:00:00,1266.11,1271.18,1266.11,1270.81,3294.0,1266.11,1271.18,1266.11,1270.81,3294.0
2022-04-04 12:10:00,1270.34,1270.34,1264.73,1265.94,3342.0,1270.34,1270.34,1264.73,1265.94,3342.0
2022-04-04 12:20:00,1266.46,1268.1,1266.46,1268.09,600.0,1266.46,1268.1,1266.46,1268.09,600.0
2022-04-04 12:30:00,1267.88,1272.5,1267.88,1272.12,2510.0,1267.88,1272.5,1267.88,1272.12,2510.0
2022-04-04 12:40:00,1268.22,1268.76,1266.3,1268.0,1892.0,1268.22,1268.76,1266.3,1268.0,1892.0
2022-04-04 12:50:00,1268.55,1269.4,1267.2,1267.29,700.0,1268.55,1269.4,1267.2,1267.29,700.0
2022-04-04 13:00:00,1266.4,1266.4,1263.12,1265.21,1300.0,1266.4,1266.4,1263.12,1265.21,1300.0
2022-04-04 13:10:00,1264.76,1270.79,1263.83,1269.58,1160.0,1264.76,1270.79,1263.83,1269.58,1160.0
2022-04-04 13:20:00,1271.19,1271.19,1269.1,1269.92,589.0,1271.19,1271.19,1269.1,1269.92,589.0
2022-04-04 13:30:00,1266.99,1269.7,1264.76,1269.65,3100.0,1266.99,1269.7,1264.76,1269.65,3100.0
2022-04-04 13:40:00,1268.95,1272.0,1268.94,1271.87,2138.0,1268.95,1272.0,1268.94,1271.87,2138.0
2022-04-04 13:50:00,1271.51,1272.11,1268.98,1268.98,1113.0,1271.51,1272.11,1268.98,1268.98,1113.0
2022-04-04 14:00:00,1269.06,1269.78,1261.62,1263.71,10082.0,1269.06,1269.78,1261.62,1263.71,10082.0
2022-04-04 14:10:00,1266.0,1267.57,1266.0,1267.57,649.0,1266.0,1267.57,1266.0,1267.57,649.0
2022-04-04 14:20:00,1268.5,1272.93,1268.5,1272.93,1099.0,1268.5,1272.93,1268.5,1272.93,1099.0
2022-04-04 14:30:00,1273.71,1273.88,1272.41,1272.46,1240.0,1273.71,1273.88,1272.41,1272.46,1240.0
2022-04-04 14:40:00,1274.0,1275.0,1273.91,1274.03,1867.0,1274.0,1275.0,1273.91,1274.03,1867.0
2022-04-04 14:50:00,1275.82,1275.82,1271.4,1271.8,1300.0,1275.82,1275.82,1271.4,1271.8,1300.0
2022-04-04 15:00:00,1271.0,1271.0,1267.03,1267.99,1066.0,1271.0,1271.0,1267.03,1267.99,1066.0
2022-04-04 15:10:00,1266.78,1270.42,1266.78,1268.54,1100.0,1266.78,1270.42,1266.78,1268.54,1100.0
2022-04-04 15:20:00,1269.48,1269.56,1268.35,1269.56,900.0,1269.48,1269.56,1268.35,1269.56,900.0
2022-04-04 15:30:00,1268.27,1270.95,1268.27,1270.36,1900.0,1268.27,1270.95,1268.27,1270.36,1900.0
2022-04-04 15:40:00,1268.43,1269.36,1264.68,1264.68,3649.0,1268.43,1269.36,1264.68,1264.68,3649.0
2022-04-04 15:50:00,1270.0,1270.0,1262.55,1264.85,6911.0,1270.0,1270.0,1262.55,1264.85,6911.0
2022-04-05 09:30:00,1263.99,1265.3,1252.44,1262.87,7199.0,1263.99,1265.3,1252.44,1262.87,7199.0
2022-04-05 09:40:00,1262.18,1262.81,1247.61,1251.61,4827.0,1262.18,1262.81,1247.61,1251.61,4827.0
2022-04-05 09:50:00,1247.87,1250.95,1242.17,1248.0,1940.0,1247.87,1250.95,1242.17,1248.0,1940.0
2022-04-05 10:00:00,1245.0,1249.99,1229.51,1229.58,2766.0,1245.0,1249.99,1229.51,1229.58,2766.0
2022-04-05 10:10:00,1232.66,1239.77,1230.95,1239.77,4700.0,1232.66,1239.77,1230.95,1239.77,4700.0
2022-04-05 10:20:00,1236.7,1241.1,1235.32,1240.75,1808.0,1236.7,1241.1,1235.32,1240.75,1808.0
2022-04-05 10:30:00,1244.99,1245.74,1235.06,1235.06,2825.0,1244.99,1245.74,1235.06,1235.06,2825.0
2022-04-05 10:40:00,1237.95,1242.05,1233.19,1237.0,2122.0,1237.95,1242.05,1233.19,1237.0,2122.0
2022-04-05 10:50:00,1237.77,1243.79,1237.77,1239.58,1200.0,1237.77,1243.79,1237.77,1239.58,1200.0
2022-04-05 11:00:00,1235.97,1239.09,1235.42,1236.89,500.0,1235.97,1239.09,1235.42,1236.89,500.0
2022-04-05 11:10:00,1237.3,1237.3,1235.0,1235.11,618.0,1237.3,1237.3,1235.0,1235.11,618.0
2022-04-05 11:20:00,1233.94,1233.98,1228.88,1229.9,1408.0,1233.94,1233.98,1228.88,1229.9,1408.0
2022-04-05 11:30:00,1228.9,1231.53,1225.01,1226.0,922.0,1228.9,1231.53,1225.01,1226.0,922.0
2022-04-05 11:40:00,1224.0,1226.78,1222.0,1223.12,1875.0,1224.0,1226.78,1222.0,1223.12,1875.0
2022-04-05 11:50:00,1224.61,1226.98,1223.95,1223.95,1498.0,1224.61,1226.98,1223.95,1223.95,1498.0
2022-04-05 12:00:00,1225.8,1225.8,1223.99,1223.99,200.0,1225.8,1225.8,1223.99,1223.99,200.0
2022-04-05 12:10:00,1223.28,1224.1,1217.66,1218.63,800.0,1223.28,1224.1,1217.66,1218.63,800.0
2022-04-05 12:20:00,1218.32,1220.82,1217.29,1219.62,3000.0,1218.32,1220.82,1217.29,1219.62,3000.0
2022-04-05 12:30:00,1220.65,1222.83,1218.16,1221.58,1287.0,1220.65,1222.83,1218.16,1221.58,1287.0
2022-04-05 12:40:00,1221.52,1223.15,1221.52,1222.42,1210.0,1221.52,1223.15,1221.52,1222.42,1210.0
2022-04-05 12:50:00,1224.05,1227.51,1224.05,1226.81,900.0,1224.05,1227.51,1224.05,1226.81,900.0
2022-04-05 13:00:00,1228.23,1228.79,1226.22,1226.22,600.0,1228.23,1228.79,1226.22,1226.22,600.0
2022-04-05 13:10:00,1229.98,1234.97,1229.98,1233.32,2044.0,1229.98,1234.97,1229.98,1233.32,2044.0
2022-04-05 13:20:00,1233.7,1233.7,1233.7,1233.7,100.0,1233.7,1233.7,1233.7,1233.7,100.0
2022-04-05 13:30:00,1229.76,1231.2,1228.19,1228.19,500.0,1229.76,1231.2,1228.19,1228.19,500.0
2022-04-05 13:40:00,1227.45,1227.98,1225.95,1226.29,2243.0,1227.45,1227.98,1225.95,1226.29,2243.0
2022-04-05 13:50:00,1226.83,1227.63,1224.71,1224.71,658.0,1226.83,1227.63,1224.71,1224.71,658.0
2022-04-05 14:00:00,1229.41,1229.41,1224.44,1225.39,900.0,1229.41,1229.41,1224.44,1225.39,900.0
2022-04-05 14:10:00,1227.24,1231.15,1227.24,1231.15,600.0,1227.24,1231.15,1227.24,1231.15,600.0
2022-04-05 14:20:00,1230.78,1230.78,1228.36,1228.36,200.0,1230.78,1230.78,1228.36,1228.36,200.0
2022-04-05 14:30:00,1226.76,1228.56,1226.76,1226.98,700.0,1226.76,1228.56,1226.76,1226.98,700.0
2022-04-05 14:40:00,1224.05,1230.83,1224.05,1230.44,750.0,1224.05,1230.83,1224.05,1230.44,750.0
2022-04-05 14:50:00,1232.14,1232.14,1226.33,1226.34,1498.0,1232.14,1232.14,1226.33,1226.34,1498.0
2022-04-05 15:00:00,1227.48,1229.01,1223.14,1223.14,500.0,1227.48,1229.01,1223.14,1223.14,500.0
2022-04-05 15:10:00,1222.01,1223.05,1220.07,1221.16,1228.0,1222.01,1223.05,1220.07,1221.16,1228.0
2022-04-05 15:20:00,1220.4,1222.48,1216.06,1217.0,3893.0,1220.4,1222.48,1216.06,1217.0,3893.0
2022-04-05 15:30:00,1214.57,1214.88,1204.73,1210.68,14828.0,1214.57,1214.88,1204.73,1210.68,14828.0
2022-04-05 15:40:00,1212.4,1212.89,1208.0,1208.19,4750.0,1212.4,1212.89,1208.0,1208.19,4750.0
2022-04-05 15:50:00,1208.19,1218.87,1207.78,1217.08,6335.0,1208.19,1218.87,1207.78,1217.08,6335.0
2022-04-06 09:30:00,1190.0,1190.0,1165.96,1171.0,17931.0,1190.0,1190.0,1165.96,1171.0,17931.0
2022-04-06 09:40:00,1173.46,1182.54,1166.02,1168.75,6766.0,1173.46,1182.54,1166.02,1168.75,6766.0
2022-04-06 09:50:00,1166.47,1172.99,1154.0,1154.85,11986.0,1166.47,1172.99,1154.0,1154.85,11986.0
2022-04-06 10:00:00,1155.11,1158.3,1141.06,1154.52,12176.0,1155.11,1158.3,1141.06,1154.52,12176.0
2022-04-06 10:10:00,1154.27,1162.42,1147.29,1159.9,5970.0,1154.27,1162.42,1147.29,1159.9,5970.0
2022-04-06 10:20:00,1159.0,1165.5,1156.85,1158.31,6825.0,1159.0,1165.5,1156.85,1158.31,6825.0
2022-04-06 10:30:00,1157.99,1164.32,1156.3,1157.69,3224.0,1157.99,1164.32,1156.3,1157.69,3224.0
2022-04-06 10:40:00,1156.89,1170.29,1156.3,1168.79,2794.0,1156.89,1170.29,1156.3,1168.79,2794.0
2022-04-06 10:50:00,1167.71,1167.71,1157.14,1160.99,4187.0,1167.71,1167.71,1157.14,1160.99,4187.0
2022-04-06 11:00:00,1159.53,1162.49,1153.07,1153.84,8186.0,1159.53,1162.49,1153.07,1153.84,8186.0
2022-04-06 11:10:00,1153.96,1155.49,1151.4,1151.4,2200.0,1153.96,1155.49,1151.4,1151.4,2200.0
2022-04-06 11:20:00,1153.0,1157.56,1151.36,1155.23,2004.0,1153.0,1157.56,1151.36,1155.23,2004.0
2022-04-06 11:30:00,1153.0,1153.0,1148.0,1151.15,1400.0,1153.0,1153.0,1148.0,1151.15,1400.0
2022-04-06 11:40:00,1150.97,1154.5,1149.62,1153.68,1200.0,1150.97,1154.5,1149.62,1153.68,1200.0
2022-04-06 11:50:00,1155.31,1155.31,1146.65,1151.7,3828.0,1155.31,1155.31,1146.65,1151.7,3828.0
2022-04-06 12:00:00,1152.8,1153.84,1148.33,1148.33,5887.0,1152.8,1153.84,1148.33,1148.33,5887.0
2022-04-06 12:10:00,1147.63,1147.94,1144.23,1146.52,2500.0,1147.63,1147.94,1144.23,1146.52,2500.0
2022-04-06 12:20:00,1145.0,1145.0,1142.6,1144.65,2185.0,1145.0,1145.0,1142.6,1144.65,2185.0
2022-04-06 12:30:00,1145.13,1145.23,1143.07,1143.08,2234.0,1145.13,1145.23,1143.07,1143.08,2234.0
2022-04-06 12:40:00,1144.58,1144.8,1140.48,1141.85,4331.0,1144.58,1144.8,1140.48,1141.85,4331.0
2022-04-06 12:50:00,1141.37,1143.25,1140.5,1141.95,2400.0,1141.37,1143.25,1140.5,1141.95,2400.0
2022-04-06 13:00:00,1142.12,1143.25,1140.1,1140.91,1300.0,1142.12,1143.25,1140.1,1140.91,1300.0
2022-04-06 13:10:00,1141.9,1145.34,1137.16,1144.34,6490.0,1141.9,1145.34,1137.16,1144.34,6490.0
2022-04-06 13:20:00,1148.34,1149.15,1146.0,1148.19,2639.0,1148.34,1149.15,1146.0,1148.19,2639.0
2022-04-06 13:30:00,1150.01,1151.54,1145.0,1149.34,2177.0,1150.01,1151.54,1145.0,1149.34,2177.0
2022-04-06 13:40:00,1149.67,1160.82,1149.67,1160.82,2614.0,1149.67,1160.82,1149.67,1160.82,2614.0
2022-04-06 13:50:00,1159.05,1159.05,1155.57,1157.43,5180.0,1159.05,1159.05,1155.57,1157.43,5180.0
2022-04-06 14:00:00,1156.82,1172.61,1155.5,1158.05,10365.0,1156.82,1172.61,1155.5,1158.05,10365.0
2022-04-06 14:10:00,1155.5,1155.88,1139.18,1139.18,5971.0,1155.5,1155.88,1139.18,1139.18,5971.0
2022-04-06 14:20:00,1140.35,1150.03,1140.35,1148.89,3513.0,1140.35,1150.03,1140.35,1148.89,3513.0
2022-04-06 14:30:00,1149.81,1163.63,1149.21,1156.93,4514.0,1149.81,1163.63,1149.21,1156.93,4514.0
2022-04-06 14:40:00,1157.12,1162.71,1153.86,1153.94,3800.0,1157.12,1162.71,1153.86,1153.94,3800.0
2022-04-06 14:50:00,1155.5,1173.59,1155.5,1173.59,3585.0,1155.5,1173.59,1155.5,1173.59,3585.0
2022-04-06 15:00:00,1172.43,1186.67,1172.43,1173.96,7596.0,1172.43,1186.67,1172.43,1173.96,7596.0
2022-04-06 15:10:00,1174.67,1177.84,1169.15,1169.28,1800.0,1174.67,1177.84,1169.15,1169.28,1800.0
2022-04-06 15:20:00,1164.94,1168.02,1159.32,1161.58,3601.0,1164.94,1168.02,1159.32,1161.58,3601.0
2022-04-06 15:30:00,1160.34,1167.34,1160.34,1164.69,1200.0,1160.34,1167.34,1160.34,1164.69,1200.0
2022-04-06 15:40:00,1169.49,1175.48,1166.62,1173.41,2461.0,1169.49,1175.48,1166.62,1173.41,2461.0
2022-04-06 15:50:00,1173.0,1173.0,1163.56,1163.97,12864.0,1173.0,1173.0,1163.56,1163.97,12864.0
2022-04-07 09:30:00,1154.47,1188.25,1154.47,1184.39,9612.0,1154.47,1188.25,1154.47,1184.39,9612.0
2022-04-07 09:40:00,1182.26,1182.26,1157.1,1164.96,3567.0,1182.26,1182.26,1157.1,1164.96,3567.0
2022-04-07 09:50:00,1158.41,1192.49,1158.41,1188.85,3700.0,1158.41,1192.49,1158.41,1188.85,3700.0
2022-04-07 10:00:00,1191.72,1191.72,1168.01,1170.61,1388.0,1191.72,1191.72,1168.01,1170.61,1388.0
2022-04-07 10:10:00,1170.35,1184.07,1170.35,1182.1,2105.0,1170.35,1184.07,1170.35,1182.1,2105.0
2022-04-07 10:20:00,1174.53,1186.65,1173.57,1186.65,2118.0,1174.53,1186.65,1173.57,1186.65,2118.0
2022-04-07 10:30:00,1184.21,1185.05,1175.49,1175.49,800.0,1184.21,1185.05,1175.49,1175.49,800.0
2022-04-07 10:40:00,1171.61,1172.03,1165.61,1166.49,2959.0,1171.61,1172.03,1165.61,1166.49,2959.0
2022-04-07 10:50:00,1168.26,1175.24,1164.66,1169.73,2246.0,1168.26,1175.24,1164.66,1169.73,2246.0
2022-04-07 11:00:00,1171.75,1174.29,1169.73,1169.74,300.0,1171.75,1174.29,1169.73,1169.74,300.0
2022-04-07 11:10:00,1169.23,1169.23,1157.3,1161.35,2265.0,1169.23,1169.23,1157.3,1161.35,2265.0
2022-04-07 11:20:00,1160.29,1162.24,1159.55,1159.93,1009.0,1160.29,1162.24,1159.55,1159.93,1009.0
2022-04-07 11:30:00,1158.02,1160.83,1155.0,1160.19,2767.0,1158.02,1160.83,1155.0,1160.19,2767.0
2022-04-07 11:40:00,1160.02,1161.59,1156.63,1156.63,1678.0,1160.02,1161.59,1156.63,1156.63,1678.0
2022-04-07 11:50:00,1155.51,1157.57,1150.52,1151.26,1300.0,1155.51,1157.57,1150.52,1151.26,1300.0
2022-04-07 12:00:00,1152.84,1156.01,1152.48,1156.01,800.0,1152.84,1156.01,1152.48,1156.01,800.0
2022-04-07 12:10:00,1161.19,1161.19,1157.41,1159.68,600.0,1161.19,1161.19,1157.41,1159.68,600.0
2022-04-07 12:20:00,1161.06,1161.61,1156.68,1157.13,1700.0,1161.06,1161.61,1156.68,1157.13,1700.0
2022-04-07 12:30:00,1156.99,1157.23,1154.49,1154.66,400.0,1156.99,1157.23,1154.49,1154.66,400.0
2022-04-07 12:40:00,1152.06,1152.06,1145.82,1145.82,1096.0,1152.06,1152.06,1145.82,1145.82,1096.0
2022-04-07 12:50:00,1146.7,1154.01,1146.1,1152.61,900.0,1146.7,1154.01,1146.1,1152.61,900.0
2022-04-07 13:00:00,1153.33,1158.35,1153.33,1158.27,918.0,1153.33,1158.35,1153.33,1158.27,918.0
2022-04-07 13:10:00,1159.0,1167.09,1159.0,1164.46,1831.0,1159.0,1167.09,1159.0,1164.46,1831.0
2022-04-07 13:20:00,1166.83,1172.95,1165.56,1172.95,1650.0,1166.83,1172.95,1165.56,1172.95,1650.0
2022-04-07 13:30:00,1173.15,1177.09,1171.24,1171.24,1695.0,1173.15,1177.09,1171.24,1171.24,1695.0
2022-04-07 13:40:00,1169.16,1171.4,1160.76,1160.76,3626.0,1169.16,1171.4,1160.76,1160.76,3626.0
2022-04-07 13:50:00,1161.8,1176.12,1160.95,1175.39,1808.0,1161.8,1176.12,1160.95,1175.39,1808.0
2022-04-07 14:00:00,1180.4,1181.4,1172.68,1177.76,1441.0,1180.4,1181.4,1172.68,1177.76,1441.0
2022-04-07 14:10:00,1178.17,1178.18,1170.64,1170.64,800.0,1178.17,1178.18,1170.64,1170.64,800.0
2022-04-07 14:20:00,1169.0,1177.76,1169.0,1170.2,1200.0,1169.0,1177.76,1169.0,1170.2,1200.0
2022-04-07 14:30:00,1169.22,1171.99,1169.22,1171.99,300.0,1169.22,1171.99,1169.22,1171.99,300.0
2022-04-07 14:40:00,1171.32,1177.08,1171.13,1176.33,900.0,1171.32,1177.08,1171.13,1176.33,900.0
2022-04-07 14:50:00,1176.19,1182.97,1175.82,1181.44,7657.0,1176.19,1182.97,1175.82,1181.44,7657.0
2022-04-07 15:00:00,1179.59,1191.45,1179.59,1180.09,8557.0,1179.59,1191.45,1179.59,1180.09,8557.0
2022-04-07 15:10:00,1184.54,1189.56,1183.35,1184.5,2000.0,1184.54,1189.56,1183.35,1184.5,2000.0
2022-04-07 15:20:00,1182.7,1182.9,1174.97,1178.02,3800.0,1182.7,1182.9,1174.97,1178.02,3800.0
2022-04-07 15:30:00,1179.62,1184.26,1179.62,1182.61,1000.0,1179.62,1184.26,1179.62,1182.61,1000.0
2022-04-07 15:40:00,1185.52,1188.88,1179.3,1179.3,5037.0,1185.52,1188.88,1179.3,1179.3,5037.0
2022-04-07 15:50:00,1182.29,1182.4,1171.92,1172.26,9952.0,1182.29,1182.4,1171.92,1172.26,9952.0
2022-04-08 09:30:00,1157.94,1166.47,1148.96,1158.62,8755.0,1157.94,1166.47,1148.96,1158.62,8755.0
2022-04-08 09:40:00,1158.72,1173.43,1152.4,1173.43,1903.0,1158.72,1173.43,1152.4,1173.43,1903.0
2022-04-08 09:50:00,1170.97,1170.97,1150.0,1150.0,8607.0,1170.97,1170.97,1150.0,1150.0,8607.0
2022-04-08 10:00:00,1148.94,1152.32,1144.0,1151.58,10030.0,1148.94,1152.32,1144.0,1151.58,10030.0
2022-04-08 10:10:00,1151.37,1151.37,1139.12,1143.32,3323.0,1151.37,1151.37,1139.12,1143.32,3323.0
2022-04-08 10:20:00,1151.19,1165.0,1149.19,1165.0,5635.0,1151.19,1165.0,1149.19,1165.0,5635.0
2022-04-08 10:30:00,1164.64,1170.94,1163.98,1170.56,2550.0,1164.64,1170.94,1163.98,1170.56,2550.0
2022-04-08 10:40:00,1171.12,1172.0,1153.86,1153.86,4832.0,1171.12,1172.0,1153.86,1153.86,4832.0
2022-04-08 10:50:00,1156.56,1167.93,1156.56,1167.93,2557.0,1156.56,1167.93,1156.56,1167.93,2557.0
2022-04-08 11:00:00,1169.77,1174.99,1168.58,1170.57,1729.0,1169.77,1174.99,1168.58,1170.57,1729.0
2022-04-08 11:10:00,1171.39,1177.92,1168.69,1171.67,1401.0,1171.39,1177.92,1168.69,1171.67,1401.0
2022-04-08 11:20:00,1166.23,1167.36,1166.19,1166.45,700.0,1166.23,1167.36,1166.19,1166.45,700.0
2022-04-08 11:30:00,1168.82,1170.07,1161.13,1162.95,1892.0,1168.82,1170.07,1161.13,1162.95,1892.0
2022-04-08 11:40:00,1166.8,1174.97,1166.56,1173.99,1459.0,1166.8,1174.97,1166.56,1173.99,1459.0
2022-04-08 11:50:00,1175.72,1175.72,1170.41,1170.42,1014.0,1175.72,1175.72,1170.41,1170.42,1014.0
2022-04-08 12:00:00,1174.31,1174.31,1169.78,1169.78,437.0,1174.31,1174.31,1169.78,1169.78,437.0
2022-04-08 12:10:00,1168.66,1175.0,1168.66,1175.0,602.0,1168.66,1175.0,1168.66,1175.0,602.0
2022-04-08 12:20:00,1178.33,1178.8,1178.33,1178.64,410.0,1178.33,1178.8,1178.33,1178.64,410.0
2022-04-08 12:30:00,1176.28,1176.28,1172.53,1172.53,346.0,1176.28,1176.28,1172.53,1172.53,346.0
2022-04-08 12:40:00,1175.12,1175.52,1174.44,1174.44,443.0,1175.12,1175.52,1174.44,1174.44,443.0
2022-04-08 12:50:00,1177.3,1178.9,1176.4,1177.33,600.0,1177.3,1178.9,1176.4,1177.33,600.0
2022-04-08 13:00:00,1174.56,1174.56,1174.56,1174.56,125.0,1174.56,1174.56,1174.56,1174.56,125.0
2022-04-08 13:10:00,1172.81,1172.81,1171.45,1171.45,700.0,1172.81,1172.81,1171.45,1171.45,700.0
2022-04-08 13:20:00,1168.92,1169.41,1168.16,1168.16,564.0,1168.92,1169.41,1168.16,1168.16,564.0
2022-04-08 13:30:00,1164.53,1168.31,1162.94,1162.94,516.0,1164.53,1168.31,1162.94,1162.94,516.0
2022-04-08 13:40:00,1164.02,1170.16,1162.24,1163.77,1130.0,1164.02,1170.16,1162.24,1163.77,1130.0
2022-04-08 13:50:00,1162.83,1165.28,1162.83,1163.5,400.0,1162.83,1165.28,1162.83,1163.5,400.0
2022-04-08 14:00:00,1162.88,1163.01,1161.48,1162.73,600.0,1162.88,1163.01,1161.48,1162.73,600.0
2022-04-08 14:10:00,1164.33,1166.75,1163.04,1163.04,1200.0,1164.33,1166.75,1163.04,1163.04,1200.0
2022-04-08 14:20:00,1166.64,1167.72,1160.03,1162.85,1414.0,1166.64,1167.72,1160.03,1162.85,1414.0
2022-04-08 14:30:00,1160.46,1160.46,1153.2,1154.97,1100.0,1160.46,1160.46,1153.2,1154.97,1100.0
2022-04-08 14:40:00,1160.27,1163.39,1157.21,1163.39,2763.0,1160.27,1163.39,1157.21,1163.39,2763.0
2022-04-08 14:50:00,1163.08,1168.31,1162.52,1163.76,2400.0,1163.08,1168.31,1162.52,1163.76,2400.0
2022-04-08 15:00:00,1161.23,1163.55,1161.23,1161.91,1100.0,1161.23,1163.55,1161.23,1161.91,1100.0
2022-04-08 15:10:00,1162.51,1168.66,1159.72,1162.52,3100.0,1162.51,1168.66,1159.72,1162.52,3100.0
2022-04-08 15:20:00,1162.5,1164.61,1162.5,1164.27,1200.0,1162.5,1164.61,1162.5,1164.27,1200.0
2022-04-08 15:30:00,1163.63,1163.63,1159.93,1161.79,3060.0,1163.63,1163.63,1159.93,1161.79,3060.0
2022-04-08 15:40:00,1161.25,1164.7,1160.59,1160.59,3547.0,1161.25,1164.7,1160.59,1160.59,3547.0
2022-04-08 15:50:00,1161.5,1161.5,1158.85,1160.27,16465.0,1161.5,1161.5,1158.85,1160.27,16465.0
2022-04-11 09:30:00,1136.17,1145.04,1116.15,1120.0,12200.0,1136.17,1145.04,1116.15,1120.0,12200.0
2022-04-11 09:40:00,1119.99,1144.39,1119.99,1141.42,9110.0,1119.99,1144.39,1119.99,1141.42,9110.0
2022-04-11 09:50:00,1136.0,1147.98,1136.0,1141.07,5496.0,1136.0,1147.98,1136.0,1141.07,5496.0
2022-04-11 10:00:00,1138.54,1154.5,1138.28,1149.99,4425.0,1138.54,1154.5,1138.28,1149.99,4425.0
2022-04-11 10:10:00,1149.24,1149.62,1138.16,1139.67,3482.0,1149.24,1149.62,1138.16,1139.67,3482.0
2022-04-11 10:20:00,1143.0,1151.61,1137.93,1138.36,9778.0,1143.0,1151.61,1137.93,1138.36,9778.0
2022-04-11 10:30:00,1138.13,1145.97,1131.2,1131.2,10154.0,1138.13,1145.97,1131.2,1131.2,10154.0
2022-04-11 10:40:00,1129.24,1129.24,1121.92,1122.33,4765.0,1129.24,1129.24,1121.92,1122.33,4765.0
2022-04-11 10:50:00,1121.97,1125.45,1120.51,1123.53,1835.0,1121.97,1125.45,1120.51,1123.53,1835.0
2022-04-11 11:00:00,1125.0,1125.2,1122.92,1124.7,1525.0,1125.0,1125.2,1122.92,1124.7,1525.0
2022-04-11 11:10:00,1125.0,1127.65,1122.83,1125.13,1482.0,1125.0,1127.65,1122.83,1125.13,1482.0
2022-04-11 11:20:00,1126.31,1132.63,1125.2,1130.85,9494.0,1126.31,1132.63,1125.2,1130.85,9494.0
2022-04-11 11:30:00,1132.21,1137.34,1131.55,1135.0,1730.0,1132.21,1137.34,1131.55,1135.0,1730.0
2022-04-11 11:40:00,1135.26,1137.87,1132.49,1132.5,2140.0,1135.26,1137.87,1132.49,1132.5,2140.0
2022-04-11 11:50:00,1130.7,1134.55,1130.5,1132.8,1200.0,1130.7,1134.55,1130.5,1132.8,1200.0
2022-04-11 12:00:00,1133.74,1135.59,1133.3,1134.77,500.0,1133.74,1135.59,1133.3,1134.77,500.0
2022-04-11 12:10:00,1133.77,1134.37,1128.3,1131.46,6882.0,1133.77,1134.37,1128.3,1131.46,6882.0
2022-04-11 12:20:00,1131.03,1131.28,1129.22,1129.22,1100.0,1131.03,1131.28,1129.22,1129.22,1100.0
2022-04-11 12:30:00,1132.93,1136.56,1132.06,1136.56,959.0,1132.93,1136.56,1132.06,1136.56,959.0
2022-04-11 12:40:00,1136.47,1139.39,1136.47,1137.44,2003.0,1136.47,1139.39,1136.47,1137.44,2003.0
2022-04-11 12:50:00,1138.99,1144.1,1137.06,1144.1,900.0,1138.99,1144.1,1137.06,1144.1,900.0
2022-04-11 13:00:00,1140.95,1146.34,1140.94,1144.02,1856.0,1140.95,1146.34,1140.94,1144.02,1856.0
2022-04-11 13:10:00,1142.86,1146.48,1140.52,1141.17,1305.0,1142.86,1146.48,1140.52,1141.17,1305.0
2022-04-11 13:20:00,1141.0,1142.21,1138.83,1140.0,2127.0,1141.0,1142.21,1138.83,1140.0,2127.0
2022-04-11 13:30:00,1139.73,1142.66,1136.84,1136.84,2426.0,1139.73,1142.66,1136.84,1136.84,2426.0
2022-04-11 13:40:00,1137.41,1137.41,1130.27,1130.27,900.0,1137.41,1137.41,1130.27,1130.27,900.0
2022-04-11 13:50:00,1131.86,1135.9,1131.78,1135.9,3138.0,1131.86,1135.9,1131.78,1135.9,3138.0
2022-04-11 14:00:00,1137.16,1143.93,1137.16,1143.34,900.0,1137.16,1143.93,1137.16,1143.34,900.0
2022-04-11 14:10:00,1140.48,1141.57,1138.66,1138.66,400.0,1140.48,1141.57,1138.66,1138.66,400.0
2022-04-11 14:20:00,1135.33,1136.59,1135.33,1136.58,403.0,1135.33,1136.59,1135.33,1136.58,403.0
2022-04-11 14:30:00,1134.0,1140.53,1134.0,1137.71,5749.0,1134.0,1140.53,1134.0,1137.71,5749.0
2022-04-11 14:40:00,1139.63,1147.99,1139.63,1147.89,2764.0,1139.63,1147.99,1139.63,1147.89,2764.0
2022-04-11 14:50:00,1146.24,1146.24,1140.96,1143.36,850.0,1146.24,1146.24,1140.96,1143.36,850.0
2022-04-11 15:00:00,1147.13,1147.13,1139.9,1141.42,1133.0,1147.13,1147.13,1139.9,1141.42,1133.0
2022-04-11 15:10:00,1140.22,1143.61,1139.4,1143.61,819.0,1140.22,1143.61,1139.4,1143.61,819.0
2022-04-11 15:20:00,1142.82,1143.66,1133.6,1135.99,2932.0,1142.82,1143.66,1133.6,1135.99,2932.0
2022-04-11 15:30:00,1137.05,1138.5,1131.8,1133.04,3366.0,1137.05,1138.5,1131.8,1133.04,3366.0
2022-04-11 15:40:00,1132.9,1133.49,1128.54,1128.54,7253.0,1132.9,1133.49,1128.54,1128.54,7253.0
2022-04-11 15:50:00,1129.9,1130.51,1125.79,1125.79,16998.0,1129.9,1130.51,1125.79,1125.79,16998.0
2022-04-12 09:30:00,1165.43,1165.43,1141.37,1155.64,28435.0,1165.43,1165.43,1141.37,1155.64,28435.0
2022-04-12 09:40:00,1155.88,1165.06,1145.45,1163.33,5700.0,1155.88,1165.06,1145.45,1163.33,5700.0
2022-04-12 09:50:00,1159.67,1178.87,1159.67,1178.74,10181.0,1159.67,1178.87,1159.67,1178.74,10181.0
2022-04-12 10:00:00,1180.56,1185.87,1171.02,1175.41,6297.0,1180.56,1185.87,1171.02,1175.41,6297.0
2022-04-12 10:10:00,1175.95,1182.25,1158.58,1158.58,5661.0,1175.95,1182.25,1158.58,1158.58,5661.0
2022-04-12 10:20:00,1163.97,1166.63,1160.67,1161.79,2942.0,1163.97,1166.63,1160.67,1161.79,2942.0
2022-04-12 10:30:00,1162.66,1165.4,1150.08,1151.41,2925.0,1162.66,1165.4,1150.08,1151.41,2925.0
2022-04-12 10:40:00,1156.12,1161.33,1155.57,1156.01,1654.0,1156.12,1161.33,1155.57,1156.01,1654.0
2022-04-12 10:50:00,1149.83,1155.16,1149.82,1153.12,575.0,1149.83,1155.16,1149.82,1153.12,575.0
2022-04-12 11:00:00,1153.16,1157.78,1152.0,1152.59,5914.0,1153.16,1157.78,1152.0,1152.59,5914.0
2022-04-12 11:10:00,1150.42,1159.23,1150.2,1150.2,1259.0,1150.42,1159.23,1150.2,1150.2,1259.0
2022-04-12 11:20:00,1157.79,1162.11,1151.42,1162.11,2404.0,1157.79,1162.11,1151.42,1162.11,2404.0
2022-04-12 11:30:00,1164.45,1165.57,1162.67,1162.73,1670.0,1164.45,1165.57,1162.67,1162.73,1670.0
2022-04-12 11:40:00,1166.85,1167.76,1159.83,1160.59,3813.0,1166.85,1167.76,1159.83,1160.59,3813.0
2022-04-12 11:50:00,1157.94,1161.7,1157.94,1159.72,1650.0,1157.94,1161.7,1157.94,1159.72,1650.0
2022-04-12 12:00:00,1154.27,1155.6,1151.32,1152.6,700.0,1154.27,1155.6,1151.32,1152.6,700.0
2022-04-12 12:10:00,1152.04,1160.92,1148.1,1159.43,2636.0,1152.04,1160.92,1148.1,1159.43,2636.0
2022-04-12 12:20:00,1160.86,1160.86,1146.45,1152.31,1604.0,1160.86,1160.86,1146.45,1152.31,1604.0
2022-04-12 12:30:00,1150.0,1153.16,1150.0,1152.42,800.0,1150.0,1153.16,1150.0,1152.42,800.0
2022-04-12 12:40:00,1151.97,1153.34,1150.01,1153.34,1300.0,1151.97,1153.34,1150.01,1153.34,1300.0
2022-04-12 12:50:00,1153.36,1154.24,1153.36,1153.49,1100.0,1153.36,1154.24,1153.36,1153.49,1100.0
2022-04-12 13:00:00,1153.92,1154.45,1151.0,1151.24,1502.0,1153.92,1154.45,1151.0,1151.24,1502.0
2022-04-12 13:10:00,1149.56,1155.34,1148.62,1153.59,2815.0,1149.56,1155.34,1148.62,1153.59,2815.0
2022-04-12 13:20:00,1155.0,1155.0,1150.2,1152.58,714.0,1155.0,1155.0,1150.2,1152.58,714.0
2022-04-12 13:30:00,1151.18,1151.18,1143.51,1143.52,300.0,1151.18,1151.18,1143.51,1143.52,300.0
2022-04-12 13:40:00,1143.23,1143.7,1140.42,1141.96,1505.0,1143.23,1143.7,1140.42,1141.96,1505.0
2022-04-12 13:50:00,1141.56,1141.56,1135.02,1135.15,2264.0,1141.56,1141.56,1135.02,1135.15,2264.0
2022-04-12 14:00:00,1135.54,1140.07,1133.47,1133.94,1700.0,1135.54,1140.07,1133.47,1133.94,1700.0
2022-04-12 14:10:00,1128.69,1128.69,1128.69,1128.69,280.0,1128.69,1128.69,1128.69,1128.69,280.0
2022-04-12 14:20:00,1126.37,1128.09,1124.87,1124.97,2600.0,1126.37,1128.09,1124.87,1124.97,2600.0
2022-04-12 14:30:00,1124.85,1127.24,1120.06,1123.4,2524.0,1124.85,1127.24,1120.06,1123.4,2524.0
2022-04-12 14:40:00,1124.13,1128.46,1121.49,1126.4,1000.0,1124.13,1128.46,1121.49,1126.4,1000.0
2022-04-12 14:50:00,1125.78,1128.03,1125.75,1128.03,1200.0,1125.78,1128.03,1125.75,1128.03,1200.0
2022-04-12 15:00:00,1119.01,1119.01,1117.79,1117.79,200.0,1119.01,1119.01,1117.79,1117.79,200.0
2022-04-12 15:10:00,1119.78,1119.78,1114.52,1119.36,2141.0,1119.78,1119.78,1114.52,1119.36,2141.0
2022-04-12 15:20:00,1118.04,1118.68,1114.1,1114.1,1225.0,1118.04,1118.68,1114.1,1114.1,1225.0
2022-04-12 15:30:00,1115.43,1120.98,1113.85,1120.98,3138.0,1115.43,1120.98,1113.85,1120.98,3138.0
2022-04-12 15:40:00,1119.21,1122.97,1115.56,1121.93,3913.0,1119.21,1122.97,1115.56,1121.93,3913.0
2022-04-12 15:50:00,1116.68,1123.65,1114.93,1115.0,30753.0,1116.68,1123.65,1114.93,1115.0,30753.0
2022-04-13 09:30:00,1113.32,1119.84,1104.03,1116.88,8510.0,1113.32,1119.84,1104.03,1116.88,8510.0
2022-04-13 09:40:00,1112.02,1132.2,1111.96,1125.06,4357.0,1112.02,1132.2,1111.96,1125.06,4357.0
2022-04-13 09:50:00,1123.42,1130.39,1116.58,1124.04,6412.0,1123.42,1130.39,1116.58,1124.04,6412.0
2022-04-13 10:00:00,1124.06,1130.07,1117.16,1118.0,3399.0,1124.06,1130.07,1117.16,1118.0,3399.0
2022-04-13 10:10:00,1115.0,1125.99,1114.45,1122.23,3597.0,1115.0,1125.99,1114.45,1122.23,3597.0
2022-04-13 10:20:00,1119.59,1125.16,1114.7,1115.98,4087.0,1119.59,1125.16,1114.7,1115.98,4087.0
2022-04-13 10:30:00,1116.8,1125.0,1115.0,1115.0,5261.0,1116.8,1125.0,1115.0,1115.0,5261.0
2022-04-13 10:40:00,1111.94,1118.83,1111.94,1114.46,1474.0,1111.94,1118.83,1111.94,1114.46,1474.0
2022-04-13 10:50:00,1117.3,1119.5,1113.36,1113.36,1400.0,1117.3,1119.5,1113.36,1113.36,1400.0
2022-04-13 11:00:00,1118.16,1121.0,1117.67,1118.09,1775.0,1118.16,1121.0,1117.67,1118.09,1775.0
2022-04-13 11:10:00,1118.27,1123.89,1116.95,1123.6,6959.0,1118.27,1123.89,1116.95,1123.6,6959.0
2022-04-13 11:20:00,1123.57,1130.96,1123.56,1130.57,4107.0,1123.57,1130.96,1123.56,1130.57,4107.0
2022-04-13 11:30:00,1128.42,1135.08,1128.32,1131.42,3790.0,1128.42,1135.08,1128.32,1131.42,3790.0
2022-04-13 11:40:00,1133.2,1134.88,1130.66,1131.27,2800.0,1133.2,1134.88,1130.66,1131.27,2800.0
2022-04-13 11:50:00,1131.91,1133.37,1129.73,1131.91,5510.0,1131.91,1133.37,1129.73,1131.91,5510.0
2022-04-13 12:00:00,1129.42,1131.37,1127.47,1130.56,1100.0,1129.42,1131.37,1127.47,1130.56,1100.0
2022-04-13 12:10:00,1131.2,1131.25,1125.37,1129.15,2038.0,1131.2,1131.25,1125.37,1129.15,2038.0
2022-04-13 12:20:00,1125.33,1129.13,1125.33,1129.13,408.0,1125.33,1129.13,1125.33,1129.13,408.0
2022-04-13 12:30:00,1127.18,1132.56,1126.8,1132.53,700.0,1127.18,1132.56,1126.8,1132.53,700.0
2022-04-13 12:40:00,1132.45,1132.45,1128.55,1130.42,1800.0,1132.45,1132.45,1128.55,1130.42,1800.0
2022-04-13 12:50:00,1130.23,1130.31,1128.5,1128.5,700.0,1130.23,1130.31,1128.5,1128.5,700.0
2022-04-13 13:00:00,1129.39,1133.92,1128.05,1133.92,2845.0,1129.39,1133.92,1128.05,1133.92,2845.0
2022-04-13 13:10:00,1132.99,1134.99,1132.99,1134.71,1715.0,1132.99,1134.99,1132.99,1134.71,1715.0
2022-04-13 13:20:00,1137.06,1137.94,1134.46,1137.93,600.0,1137.06,1137.94,1134.46,1137.93,600.0
2022-04-13 13:30:00,1136.4,1137.54,1132.16,1135.82,1896.0,1136.4,1137.54,1132.16,1135.82,1896.0
2022-04-13 13:40:00,1134.55,1134.55,1127.7,1129.75,1878.0,1134.55,1134.55,1127.7,1129.75,1878.0
2022-04-13 13:50:00,1128.14,1133.63,1127.97,1133.63,1800.0,1128.14,1133.63,1127.97,1133.63,1800.0
2022-04-13 14:00:00,1131.72,1137.0,1130.85,1133.87,1468.0,1131.72,1137.0,1130.85,1133.87,1468.0
2022-04-13 14:10:00,1133.88,1135.57,1132.75,1132.75,750.0,1133.88,1135.57,1132.75,1132.75,750.0
2022-04-13 14:20:00,1136.42,1136.43,1132.36,1134.7,2200.0,1136.42,1136.43,1132.36,1134.7,2200.0
2022-04-13 14:30:00,1134.04,1135.35,1132.41,1134.36,1395.0,1134.04,1135.35,1132.41,1134.36,1395.0
2022-04-13 14:40:00,1135.6,1135.81,1134.64,1135.66,1329.0,1135.6,1135.81,1134.64,1135.66,1329.0
2022-04-13 14:50:00,1135.21,1136.01,1134.33,1136.01,2134.0,1135.21,1136.01,1134.33,1136.01,2134.0
2022-04-13 15:00:00,1133.63,1134.1,1131.15,1133.78,3186.0,1133.63,1134.1,1131.15,1133.78,3186.0
2022-04-13 15:10:00,1135.71,1138.02,1134.42,1137.93,1578.0,1135.71,1138.02,1134.42,1137.93,1578.0
2022-04-13 15:20:00,1137.05,1139.83,1137.05,1138.53,950.0,1137.05,1139.83,1137.05,1138.53,950.0
2022-04-13 15:30:00,1139.54,1144.04,1139.51,1142.91,3150.0,1139.54,1144.04,1139.51,1142.91,3150.0
2022-04-13 15:40:00,1142.74,1143.44,1139.97,1143.44,4697.0,1142.74,1143.44,1139.97,1143.44,4697.0
2022-04-13 15:50:00,1143.45,1143.45,1134.87,1135.16,19636.0,1143.45,1143.45,1134.87,1135.16,19636.0
2022-04-14 09:30:00,1120.0,1129.74,1104.62,1110.24,15989.0,1120.0,1129.74,1104.62,1110.24,15989.0
2022-04-14 09:40:00,1110.8,1116.9,1106.07,1106.07,4280.0,1110.8,1116.9,1106.07,1106.07,4280.0
2022-04-14 09:50:00,1104.99,1106.05,1100.79,1104.21,4537.0,1104.99,1106.05,1100.79,1104.21,4537.0
2022-04-14 10:00:00,1103.5,1112.52,1097.41,1097.43,4548.0,1103.5,1112.52,1097.41,1097.43,4548.0
2022-04-14 10:10:00,1097.74,1101.1,1090.62,1100.0,3956.0,1097.74,1101.1,1090.62,1100.0,3956.0
2022-04-14 10:20:00,1096.9,1097.33,1094.89,1096.16,1247.0,1096.9,1097.33,1094.89,1096.16,1247.0
2022-04-14 10:30:00,1096.27,1096.27,1089.73,1089.73,1906.0,1096.27,1096.27,1089.73,1089.73,1906.0
2022-04-14 10:40:00,1087.36,1090.31,1085.04,1085.06,3000.0,1087.36,1090.31,1085.04,1085.06,3000.0
2022-04-14 10:50:00,1085.26,1088.41,1082.66,1087.9,3413.0,1085.26,1088.41,1082.66,1087.9,3413.0
2022-04-14 11:00:00,1088.43,1091.48,1088.43,1091.17,1004.0,1088.43,1091.48,1088.43,1091.17,1004.0
2022-04-14 11:10:00,1091.89,1091.89,1087.36,1087.36,500.0,1091.89,1091.89,1087.36,1087.36,500.0
2022-04-14 11:20:00,1089.58,1093.35,1085.58,1091.24,4701.0,1089.58,1093.35,1085.58,1091.24,4701.0
2022-04-14 11:30:00,1090.0,1090.34,1085.99,1086.0,900.0,1090.0,1090.34,1085.99,1086.0,900.0
2022-04-14 11:40:00,1088.62,1088.62,1083.79,1086.79,1195.0,1088.62,1088.62,1083.79,1086.79,1195.0
2022-04-14 11:50:00,1086.86,1090.43,1086.86,1087.96,2938.0,1086.86,1090.43,1086.86,1087.96,2938.0
2022-04-14 12:00:00,1087.56,1087.63,1082.24,1085.45,2663.0,1087.56,1087.63,1082.24,1085.45,2663.0
2022-04-14 12:10:00,1081.94,1082.79,1080.2,1082.79,2112.0,1081.94,1082.79,1080.2,1082.79,2112.0
2022-04-14 12:20:00,1082.79,1084.96,1079.15,1079.7,3825.0,1082.79,1084.96,1079.15,1079.7,3825.0
2022-04-14 12:30:00,1079.2,1082.47,1079.0,1079.0,4188.0,1079.2,1082.47,1079.0,1079.0,4188.0
2022-04-14 12:40:00,1076.69,1077.12,1074.63,1074.63,2000.0,1076.69,1077.12,1074.63,1074.63,2000.0
2022-04-14 12:50:00,1075.0,1077.61,1073.57,1077.61,1130.0,1075.0,1077.61,1073.57,1077.61,1130.0
2022-04-14 13:00:00,1078.18,1078.83,1075.0,1076.16,2945.0,1078.18,1078.83,1075.0,1076.16,2945.0
2022-04-14 13:10:00,1076.65,1077.81,1074.02,1075.25,1590.0,1076.65,1077.81,1074.02,1075.25,1590.0
2022-04-14 13:20:00,1074.8,1076.43,1074.47,1074.81,5702.0,1074.8,1076.43,1074.47,1074.81,5702.0
2022-04-14 13:30:00,1073.17,1080.81,1073.17,1080.81,3581.0,1073.17,1080.81,1073.17,1080.81,3581.0
2022-04-14 13:40:00,1079.2,1082.91,1079.2,1081.38,3145.0,1079.2,1082.91,1079.2,1081.38,3145.0
2022-04-14 13:50:00,1081.02,1081.02,1076.65,1080.47,2682.0,1081.02,1081.02,1076.65,1080.47,2682.0
2022-04-14 14:00:00,1081.26,1081.76,1078.79,1080.74,3957.0,1081.26,1081.76,1078.79,1080.74,3957.0
2022-04-14 14:10:00,1080.64,1083.58,1079.44,1083.58,3180.0,1080.64,1083.58,1079.44,1083.58,3180.0
2022-04-14 14:20:00,1082.18,1082.49,1078.58,1082.49,800.0,1082.18,1082.49,1078.58,1082.49,800.0
2022-04-14 14:30:00,1080.61,1082.43,1080.6,1081.34,5382.0,1080.61,1082.43,1080.6,1081.34,5382.0
2022-04-14 14:40:00,1082.27,1083.58,1080.2,1081.46,3838.0,1082.27,1083.58,1080.2,1081.46,3838.0
2022-04-14 14:50:00,1081.17,1081.17,1074.6,1076.39,4403.0,1081.17,1081.17,1074.6,1076.39,4403.0
2022-04-14 15:00:00,1077.25,1078.64,1076.59,1078.64,1500.0,1077.25,1078.64,1076.59,1078.64,1500.0
2022-04-14 15:10:00,1076.28,1078.67,1075.17,1075.21,3883.0,1076.28,1078.67,1075.17,1075.21,3883.0
2022-04-14 15:20:00,1075.53,1075.53,1071.08,1072.33,2503.0,1075.53,1075.53,1071.08,1072.33,2503.0
2022-04-14 15:30:00,1073.55,1073.75,1070.93,1071.6,2860.0,1073.55,1073.75,1070.93,1071.6,2860.0
2022-04-14 15:40:00,1070.77,1073.63,1069.15,1070.53,9734.0,1070.77,1073.63,1069.15,1070.53,9734.0
2022-04-14 15:50:00,1067.51,1069.6,1059.11,1060.03,46509.0,1067.51,1069.6,1059.11,1060.03,46509.0
2022-04-18 09:30:00,1050.0,1054.99,1041.28,1046.47,7477.0,1050.0,1054.99,1041.28,1046.47,7477.0
2022-04-18 09:40:00,1040.84,1046.33,1031.2,1039.0,4930.0,1040.84,1046.33,1031.2,1039.0,4930.0
2022-04-18 09:50:00,1040.77,1044.71,1036.66,1042.37,3013.0,1040.77,1044.71,1036.66,1042.37,3013.0
2022-04-18 10:00:00,1042.43,1060.84,1040.04,1055.59,6526.0,1042.43,1060.84,1040.04,1055.59,6526.0
2022-04-18 10:10:00,1055.49,1063.6,1051.39,1063.6,1300.0,1055.49,1063.6,1051.39,1063.6,1300.0
2022-04-18 10:20:00,1064.4,1070.4,1062.23,1065.82,2650.0,1064.4,1070.4,1062.23,1065.82,2650.0
2022-04-18 10:30:00,1061.96,1061.99,1049.38,1055.72,1350.0,1061.96,1061.99,1049.38,1055.72,1350.0
2022-04-18 10:40:00,1060.73,1062.9,1060.26,1062.9,700.0,1060.73,1062.9,1060.26,1062.9,700.0
2022-04-18 10:50:00,1062.14,1065.44,1056.83,1065.43,1338.0,1062.14,1065.44,1056.83,1065.43,1338.0
2022-04-18 11:00:00,1063.73,1069.8,1062.04,1062.28,1809.0,1063.73,1069.8,1062.04,1062.28,1809.0
2022-04-18 11:10:00,1064.56,1065.17,1055.86,1055.87,3437.0,1064.56,1065.17,1055.86,1055.87,3437.0
2022-04-18 11:20:00,1058.25,1061.91,1053.27,1061.91,2175.0,1058.25,1061.91,1053.27,1061.91,2175.0
2022-04-18 11:30:00,1060.14,1060.14,1055.11,1055.12,1236.0,1060.14,1060.14,1055.11,1055.12,1236.0
2022-04-18 11:40:00,1056.4,1058.46,1055.04,1055.04,640.0,1056.4,1058.46,1055.04,1055.04,640.0
2022-04-18 11:50:00,1056.35,1058.68,1055.0,1055.2,1900.0,1056.35,1058.68,1055.0,1055.2,1900.0
2022-04-18 12:00:00,1056.46,1056.54,1052.94,1052.94,950.0,1056.46,1056.54,1052.94,1052.94,950.0
2022-04-18 12:10:00,1053.07,1053.07,1045.74,1045.74,2006.0,1053.07,1053.07,1045.74,1045.74,2006.0
2022-04-18 12:20:00,1049.37,1049.37,1043.4,1043.4,1239.0,1049.37,1049.37,1043.4,1043.4,1239.0
2022-04-18 12:30:00,1044.61,1050.58,1043.47,1050.58,2234.0,1044.61,1050.58,1043.47,1050.58,2234.0
2022-04-18 12:40:00,1048.05,1050.42,1047.01,1047.08,2556.0,1048.05,1050.42,1047.01,1047.08,2556.0
2022-04-18 12:50:00,1049.15,1050.82,1047.85,1050.82,1116.0,1049.15,1050.82,1047.85,1050.82,1116.0
2022-04-18 13:00:00,1051.31,1057.47,1046.99,1056.15,2100.0,1051.31,1057.47,1046.99,1056.15,2100.0
2022-04-18 13:10:00,1055.72,1056.79,1052.04,1052.06,6689.0,1055.72,1056.79,1052.04,1052.06,6689.0
2022-04-18 13:20:00,1053.82,1058.4,1052.62,1057.88,1392.0,1053.82,1058.4,1052.62,1057.88,1392.0
2022-04-18 13:30:00,1058.42,1068.11,1058.42,1067.83,1501.0,1058.42,1068.11,1058.42,1067.83,1501.0
2022-04-18 13:40:00,1067.95,1071.4,1066.8,1071.4,1051.0,1067.95,1071.4,1066.8,1071.4,1051.0
2022-04-18 13:50:00,1068.84,1072.25,1068.79,1069.17,2000.0,1068.84,1072.25,1068.79,1069.17,2000.0
2022-04-18 14:00:00,1069.27,1072.92,1068.54,1071.18,1750.0,1069.27,1072.92,1068.54,1071.18,1750.0
2022-04-18 14:10:00,1071.4,1073.29,1071.16,1071.93,900.0,1071.4,1073.29,1071.16,1071.93,900.0
2022-04-18 14:20:00,1071.75,1078.35,1071.21,1077.47,602.0,1071.75,1078.35,1071.21,1077.47,602.0
2022-04-18 14:30:00,1077.5,1081.6,1076.74,1078.17,1100.0,1077.5,1081.6,1076.74,1078.17,1100.0
2022-04-18 14:40:00,1078.08,1078.43,1075.92,1075.92,500.0,1078.08,1078.43,1075.92,1075.92,500.0
2022-04-18 14:50:00,1076.04,1077.97,1073.0,1076.82,1325.0,1076.04,1077.97,1073.0,1076.82,1325.0
2022-04-18 15:00:00,1073.43,1075.61,1072.26,1074.38,4696.0,1073.43,1075.61,1072.26,1074.38,4696.0
2022-04-18 15:10:00,1074.34,1074.34,1070.89,1072.91,700.0,1074.34,1074.34,1070.89,1072.91,700.0
2022-04-18 15:20:00,1073.5,1075.59,1071.63,1074.46,2700.0,1073.5,1075.59,1071.63,1074.46,2700.0
2022-04-18 15:30:00,1070.55,1072.54,1068.05,1068.78,1900.0,1070.55,1072.54,1068.05,1068.78,1900.0
2022-04-18 15:40:00,1066.48,1070.1,1064.0,1064.62,3552.0,1066.48,1070.1,1064.0,1064.62,3552.0
2022-04-18 15:50:00,1063.37,1073.22,1062.54,1072.62,14941.0,1063.37,1073.22,1062.54,1072.62,14941.0
2022-04-19 09:30:00,1055.45,1075.6,1055.45,1068.17,10446.0,1055.45,1075.6,1055.45,1068.17,10446.0
2022-04-19 09:40:00,1065.6,1081.92,1064.64,1075.39,2334.0,1065.6,1081.92,1064.64,1075.39,2334.0
2022-04-19 09:50:00,1075.47,1093.25,1075.47,1093.25,968.0,1075.47,1093.25,1075.47,1093.25,968.0
2022-04-19 10:00:00,1094.5,1096.58,1090.7,1095.0,2584.0,1094.5,1096.58,1090.7,1095.0,2584.0
2022-04-19 10:10:00,1097.33,1102.98,1096.5,1102.98,3019.0,1097.33,1102.98,1096.5,1102.98,3019.0
2022-04-19 10:20:00,1102.9,1105.63,1100.66,1105.63,5170.0,1102.9,1105.63,1100.66,1105.63,5170.0
2022-04-19 10:30:00,1103.34,1111.96,1103.26,1111.96,2000.0,1103.34,1111.96,1103.26,1111.96,2000.0
2022-04-19 10:40:00,1111.5,1115.0,1111.5,1115.0,1345.0,1111.5,1115.0,1111.5,1115.0,1345.0
2022-04-19 10:50:00,1114.0,1115.65,1110.02,1111.0,2826.0,1114.0,1115.65,1110.02,1111.0,2826.0
2022-04-19 11:00:00,1110.29,1116.28,1107.86,1115.85,3600.0,1110.29,1116.28,1107.86,1115.85,3600.0
2022-04-19 11:10:00,1116.25,1118.07,1114.63,1117.91,1716.0,1116.25,1118.07,1114.63,1117.91,1716.0
2022-04-19 11:20:00,1117.26,1125.74,1117.26,1124.97,4476.0,1117.26,1125.74,1117.26,1124.97,4476.0
2022-04-19 11:30:00,1124.97,1129.99,1121.63,1129.99,4206.0,1124.97,1129.99,1121.63,1129.99,4206.0
2022-04-19 11:40:00,1130.31,1134.64,1129.83,1132.65,3552.0,1130.31,1134.64,1129.83,1132.65,3552.0
2022-04-19 11:50:00,1133.34,1137.67,1130.97,1134.64,4557.0,1133.34,1137.67,1130.97,1134.64,4557.0
2022-04-19 12:00:00,1132.19,1135.97,1129.97,1135.0,1613.0,1132.19,1135.97,1129.97,1135.0,1613.0
2022-04-19 12:10:00,1135.64,1138.97,1135.64,1138.0,3891.0,1135.64,1138.97,1135.64,1138.0,3891.0
2022-04-19 12:20:00,1137.5,1139.34,1136.74,1136.74,994.0,1137.5,1139.34,1136.74,1136.74,994.0
2022-04-19 12:30:00,1132.44,1134.7,1132.28,1132.48,1000.0,1132.44,1134.7,1132.28,1132.48,1000.0
2022-04-19 12:40:00,1132.09,1137.55,1132.09,1137.0,1720.0,1132.09,1137.55,1132.09,1137.0,1720.0
2022-04-19 12:50:00,1139.0,1139.0,1135.96,1135.96,700.0,1139.0,1139.0,1135.96,1135.96,700.0
2022-04-19 13:00:00,1135.3,1138.82,1135.0,1137.01,800.0,1135.3,1138.82,1135.0,1137.01,800.0
2022-04-19 13:10:00,1135.86,1135.92,1134.8,1135.08,700.0,1135.86,1135.92,1134.8,1135.08,700.0
2022-04-19 13:20:00,1135.95,1135.95,1129.0,1129.0,400.0,1135.95,1135.95,1129.0,1129.0,400.0
2022-04-19 13:30:00,1132.19,1132.95,1131.06,1132.95,600.0,1132.19,1132.95,1131.06,1132.95,600.0
2022-04-19 13:40:00,1132.52,1133.35,1129.0,1131.57,1200.0,1132.52,1133.35,1129.0,1131.57,1200.0
2022-04-19 13:50:00,1133.2,1134.1,1132.49,1132.49,427.0,1133.2,1134.1,1132.49,1132.49,427.0
2022-04-19 14:00:00,1132.38,1133.6,1130.61,1131.03,1637.0,1132.38,1133.6,1130.61,1131.03,1637.0
2022-04-19 14:10:00,1126.09,1126.09,1123.66,1125.54,1675.0,1126.09,1126.09,1123.66,1125.54,1675.0
2022-04-19 14:20:00,1127.47,1127.48,1122.22,1125.61,2280.0,1127.47,1127.48,1122.22,1125.61,2280.0
2022-04-19 14:30:00,1128.85,1129.17,1123.44,1129.17,467.0,1128.85,1129.17,1123.44,1129.17,467.0
2022-04-19 14:40:00,1127.88,1129.78,1127.24,1127.24,500.0,1127.88,1129.78,1127.24,1127.24,500.0
2022-04-19 14:50:00,1127.18,1128.24,1126.23,1128.24,854.0,1127.18,1128.24,1126.23,1128.24,854.0
2022-04-19 15:00:00,1127.3,1127.3,1124.95,1126.2,700.0,1127.3,1127.3,1124.95,1126.2,700.0
2022-04-19 15:10:00,1128.37,1132.53,1128.01,1130.35,2457.0,1128.37,1132.53,1128.01,1130.35,2457.0
2022-04-19 15:20:00,1131.55,1132.74,1130.69,1132.29,2149.0,1131.55,1132.74,1130.69,1132.29,2149.0
2022-04-19 15:30:00,1132.64,1135.61,1132.64,1133.65,3343.0,1132.64,1135.61,1132.64,1133.65,3343.0
2022-04-19 15:40:00,1132.18,1133.43,1127.37,1130.45,5133.0,1132.18,1133.43,1127.37,1130.45,5133.0
2022-04-19 15:50:00,1135.35,1135.35,1128.09,1129.97,16630.0,1135.35,1135.35,1128.09,1129.97,16630.0
2022-04-20 09:30:00,1136.57,1137.8,1115.73,1122.8,7709.0,1136.57,1137.8,1115.73,1122.8,7709.0
2022-04-20 09:40:00,1118.93,1119.5,1107.04,1110.98,6387.0,1118.93,1119.5,1107.04,1110.98,6387.0
2022-04-20 09:50:00,1113.77,1117.0,1104.93,1104.93,6225.0,1113.77,1117.0,1104.93,1104.93,6225.0
2022-04-20 10:00:00,1104.92,1109.77,1095.28,1104.98,7271.0,1104.92,1109.77,1095.28,1104.98,7271.0
2022-04-20 10:10:00,1106.84,1110.53,1101.26,1106.58,4229.0,1106.84,1110.53,1101.26,1106.58,4229.0
2022-04-20 10:20:00,1108.84,1113.71,1099.09,1104.5,4260.0,1108.84,1113.71,1099.09,1104.5,4260.0
2022-04-20 10:30:00,1106.23,1112.65,1101.04,1106.82,3960.0,1106.23,1112.65,1101.04,1106.82,3960.0
2022-04-20 10:40:00,1108.63,1111.23,1104.89,1110.17,2224.0,1108.63,1111.23,1104.89,1110.17,2224.0
2022-04-20 10:50:00,1111.06,1114.92,1107.88,1110.33,4031.0,1111.06,1114.92,1107.88,1110.33,4031.0
2022-04-20 11:00:00,1109.9,1109.91,1104.06,1104.07,3053.0,1109.9,1109.91,1104.06,1104.07,3053.0
2022-04-20 11:10:00,1102.53,1103.03,1100.82,1101.02,700.0,1102.53,1103.03,1100.82,1101.02,700.0
2022-04-20 11:20:00,1096.89,1101.37,1096.1,1099.27,2702.0,1096.89,1101.37,1096.1,1099.27,2702.0
2022-04-20 11:30:00,1100.81,1103.21,1096.71,1096.71,4935.0,1100.81,1103.21,1096.71,1096.71,4935.0
2022-04-20 11:40:00,1098.4,1100.5,1094.88,1094.88,1279.0,1098.4,1100.5,1094.88,1094.88,1279.0
2022-04-20 11:50:00,1090.13,1091.75,1086.3,1090.5,1108.0,1090.13,1091.75,1086.3,1090.5,1108.0
2022-04-20 12:00:00,1090.66,1095.97,1090.66,1094.57,7390.0,1090.66,1095.97,1090.66,1094.57,7390.0
2022-04-20 12:10:00,1096.4,1096.4,1091.0,1096.33,2800.0,1096.4,1096.4,1091.0,1096.33,2800.0
2022-04-20 12:20:00,1095.12,1096.73,1087.08,1090.34,3066.0,1095.12,1096.73,1087.08,1090.34,3066.0
2022-04-20 12:30:00,1092.06,1099.96,1092.06,1096.44,2100.0,1092.06,1099.96,1092.06,1096.44,2100.0
2022-04-20 12:40:00,1095.78,1099.33,1093.29,1096.64,9688.0,1095.78,1099.33,1093.29,1096.64,9688.0
2022-04-20 12:50:00,1097.57,1100.0,1096.49,1096.81,7747.0,1097.57,1100.0,1096.49,1096.81,7747.0
2022-04-20 13:00:00,1098.67,1105.58,1098.67,1101.65,5342.0,1098.67,1105.58,1098.67,1101.65,5342.0
2022-04-20 13:10:00,1100.0,1105.93,1099.12,1099.12,3615.0,1100.0,1105.93,1099.12,1099.12,3615.0
2022-04-20 13:20:00,1099.48,1102.11,1096.23,1102.11,1495.0,1099.48,1102.11,1096.23,1102.11,1495.0
2022-04-20 13:30:00,1099.28,1100.96,1097.2,1097.2,1900.0,1099.28,1100.96,1097.2,1097.2,1900.0
2022-04-20 13:40:00,1099.67,1104.09,1099.65,1100.74,1977.0,1099.67,1104.09,1099.65,1100.74,1977.0
2022-04-20 13:50:00,1098.01,1098.82,1097.64,1097.64,500.0,1098.01,1098.82,1097.64,1097.64,500.0
2022-04-20 14:00:00,1097.73,1097.73,1093.66,1094.73,1945.0,1097.73,1097.73,1093.66,1094.73,1945.0
2022-04-20 14:10:00,1095.15,1095.48,1094.09,1094.09,1600.0,1095.15,1095.48,1094.09,1094.09,1600.0
2022-04-20 14:20:00,1093.42,1094.83,1090.5,1090.5,3244.0,1093.42,1094.83,1090.5,1090.5,3244.0
2022-04-20 14:30:00,1089.92,1090.74,1086.93,1087.76,1100.0,1089.92,1090.74,1086.93,1087.76,1100.0
2022-04-20 14:40:00,1089.1,1089.46,1086.05,1087.47,1200.0,1089.1,1089.46,1086.05,1087.47,1200.0
2022-04-20 14:50:00,1087.55,1088.49,1085.08,1087.47,2944.0,1087.55,1088.49,1085.08,1087.47,2944.0
2022-04-20 15:00:00,1089.22,1090.56,1086.1,1088.08,2600.0,1089.22,1090.56,1086.1,1088.08,2600.0
2022-04-20 15:10:00,1087.41,1088.37,1083.45,1086.1,6614.0,1087.41,1088.37,1083.45,1086.1,6614.0
2022-04-20 15:20:00,1085.78,1086.22,1080.01,1082.58,3966.0,1085.78,1086.22,1080.01,1082.58,3966.0
2022-04-20 15:30:00,1083.25,1084.0,1079.9,1083.26,5044.0,1083.25,1084.0,1079.9,1083.26,5044.0
2022-04-20 15:40:00,1083.48,1091.0,1083.37,1088.51,3169.0,1083.48,1091.0,1083.37,1088.51,3169.0
2022-04-20 15:50:00,1083.24,1085.48,1078.57,1080.16,12247.0,1083.24,1085.48,1078.57,1080.16,12247.0
2022-04-21 09:30:00,1100.0,1111.22,1099.48,1099.84,9271.0,1100.0,1111.22,1099.48,1099.84,9271.0
2022-04-21 09:40:00,1099.25,1100.65,1083.33,1086.4,5053.0,1099.25,1100.65,1083.33,1086.4,5053.0
2022-04-21 09:50:00,1085.37,1089.2,1070.03,1070.03,3009.0,1085.37,1089.2,1070.03,1070.03,3009.0
2022-04-21 10:00:00,1076.87,1077.43,1068.01,1070.0,1550.0,1076.87,1077.43,1068.01,1070.0,1550.0
2022-04-21 10:10:00,1069.03,1070.77,1063.39,1064.15,3420.0,1069.03,1070.77,1063.39,1064.15,3420.0
2022-04-21 10:20:00,1062.22,1072.72,1056.24,1072.72,3493.0,1062.22,1072.72,1056.24,1072.72,3493.0
2022-04-21 10:30:00,1077.31,1077.31,1068.61,1072.54,1136.0,1077.31,1077.31,1068.61,1072.54,1136.0
2022-04-21 10:40:00,1066.05,1066.33,1053.03,1053.04,1700.0,1066.05,1066.33,1053.03,1053.04,1700.0
2022-04-21 10:50:00,1052.52,1053.84,1048.0,1049.4,1603.0,1052.52,1053.84,1048.0,1049.4,1603.0
2022-04-21 11:00:00,1050.35,1056.89,1050.35,1056.89,6298.0,1050.35,1056.89,1050.35,1056.89,6298.0
2022-04-21 11:10:00,1057.05,1061.97,1056.15,1060.0,2150.0,1057.05,1061.97,1056.15,1060.0,2150.0
2022-04-21 11:20:00,1056.33,1064.4,1056.32,1057.74,900.0,1056.33,1064.4,1056.32,1057.74,900.0
2022-04-21 11:30:00,1052.4,1052.4,1049.31,1049.35,1101.0,1052.4,1052.4,1049.31,1049.35,1101.0
2022-04-21 11:40:00,1048.39,1048.82,1046.19,1047.37,1088.0,1048.39,1048.82,1046.19,1047.37,1088.0
2022-04-21 11:50:00,1048.96,1051.47,1043.41,1045.89,1310.0,1048.96,1051.47,1043.41,1045.89,1310.0
2022-04-21 12:00:00,1045.47,1049.79,1045.47,1047.81,300.0,1045.47,1049.79,1045.47,1047.81,300.0
2022-04-21 12:10:00,1049.47,1052.03,1044.17,1047.7,1830.0,1049.47,1052.03,1044.17,1047.7,1830.0
2022-04-21 12:20:00,1045.02,1046.64,1043.66,1043.67,1249.0,1045.02,1046.64,1043.66,1043.67,1249.0
2022-04-21 12:30:00,1041.94,1046.0,1041.94,1042.98,2447.0,1041.94,1046.0,1041.94,1042.98,2447.0
2022-04-21 12:40:00,1048.6,1050.16,1044.02,1044.02,700.0,1048.6,1050.16,1044.02,1044.02,700.0
2022-04-21 12:50:00,1042.17,1042.17,1036.79,1039.72,1300.0,1042.17,1042.17,1036.79,1039.72,1300.0
2022-04-21 13:00:00,1036.01,1036.85,1032.72,1034.55,2420.0,1036.01,1036.85,1032.72,1034.55,2420.0
2022-04-21 13:10:00,1035.42,1038.08,1030.0,1035.67,6665.0,1035.42,1038.08,1030.0,1035.67,6665.0
2022-04-21 13:20:00,1045.14,1049.94,1041.5,1049.94,2035.0,1045.14,1049.94,1041.5,1049.94,2035.0
2022-04-21 13:30:00,1047.01,1047.85,1042.24,1045.61,2951.0,1047.01,1047.85,1042.24,1045.61,2951.0
2022-04-21 13:40:00,1045.8,1045.8,1043.75,1045.17,600.0,1045.8,1045.8,1043.75,1045.17,600.0
2022-04-21 13:50:00,1043.89,1043.89,1035.01,1035.01,545.0,1043.89,1043.89,1035.01,1035.01,545.0
2022-04-21 14:00:00,1033.57,1033.57,1027.0,1027.39,3400.0,1033.57,1033.57,1027.0,1027.39,3400.0
2022-04-21 14:10:00,1027.2,1027.78,1024.0,1027.29,3810.0,1027.2,1027.78,1024.0,1027.29,3810.0
2022-04-21 14:20:00,1024.5,1026.93,1020.17,1024.0,6711.0,1024.5,1026.93,1020.17,1024.0,6711.0
2022-04-21 14:30:00,1023.59,1030.44,1021.95,1026.79,5923.0,1023.59,1030.44,1021.95,1026.79,5923.0
2022-04-21 14:40:00,1026.13,1026.13,1015.26,1016.2,6494.0,1026.13,1026.13,1015.26,1016.2,6494.0
2022-04-21 14:50:00,1016.38,1017.57,1012.71,1014.75,2673.0,1016.38,1017.57,1012.71,1014.75,2673.0
2022-04-21 15:00:00,1014.51,1016.85,1012.61,1014.95,3493.0,1014.51,1016.85,1012.61,1014.95,3493.0
2022-04-21 15:10:00,1012.93,1017.23,1012.93,1014.37,4547.0,1012.93,1017.23,1012.93,1014.37,4547.0
2022-04-21 15:20:00,1014.85,1020.5,1014.41,1020.5,800.0,1014.85,1020.5,1014.41,1020.5,800.0
2022-04-21 15:30:00,1019.05,1022.4,1013.75,1017.8,2630.0,1019.05,1022.4,1013.75,1017.8,2630.0
2022-04-21 15:40:00,1017.05,1019.52,1010.82,1010.82,4386.0,1017.05,1019.52,1010.82,1010.82,4386.0
2022-04-21 15:50:00,1011.72,1017.19,1011.72,1014.0,9760.0,1011.72,1017.19,1011.72,1014.0,9760.0
2022-04-22 09:30:00,1007.89,1022.51,1005.16,1006.31,12751.0,1007.89,1022.51,1005.16,1006.31,12751.0
2022-04-22 09:40:00,1005.22,1012.53,1000.4,1002.82,5424.0,1005.22,1012.53,1000.4,1002.82,5424.0
2022-04-22 09:50:00,1007.04,1017.13,1007.03,1014.38,2500.0,1007.04,1017.13,1007.03,1014.38,2500.0
2022-04-22 10:00:00,1015.0,1029.95,1013.03,1028.91,6412.0,1015.0,1029.95,1013.03,1028.91,6412.0
2022-04-22 10:10:00,1029.15,1029.15,1015.31,1018.38,2966.0,1029.15,1029.15,1015.31,1018.38,2966.0
2022-04-22 10:20:00,1013.13,1014.9,1003.43,1004.89,7987.0,1013.13,1014.9,1003.43,1004.89,7987.0
2022-04-22 10:30:00,1004.68,1013.58,1004.08,1011.24,1588.0,1004.68,1013.58,1004.08,1011.24,1588.0
2022-04-22 10:40:00,1007.93,1009.44,1005.19,1008.35,1408.0,1007.93,1009.44,1005.19,1008.35,1408.0
2022-04-22 10:50:00,1010.1,1011.55,1008.05,1008.89,910.0,1010.1,1011.55,1008.05,1008.89,910.0
2022-04-22 11:00:00,1007.07,1014.87,1006.66,1014.87,1515.0,1007.07,1014.87,1006.66,1014.87,1515.0
2022-04-22 11:10:00,1013.56,1013.56,1008.11,1008.92,1085.0,1013.56,1013.56,1008.11,1008.92,1085.0
2022-04-22 11:20:00,1011.98,1011.98,1003.59,1007.18,1567.0,1011.98,1011.98,1003.59,1007.18,1567.0
2022-04-22 11:30:00,1005.39,1005.39,997.73,997.89,5501.0,1005.39,1005.39,997.73,997.89,5501.0
2022-04-22 11:40:00,998.3,998.3,993.45,995.11,2237.0,998.3,998.3,993.45,995.11,2237.0
2022-04-22 11:50:00,995.11,995.87,990.01,990.01,1980.0,995.11,995.87,990.01,990.01,1980.0
2022-04-22 12:00:00,989.91,994.65,988.85,993.7,6179.0,989.91,994.65,988.85,993.7,6179.0
2022-04-22 12:10:00,993.1,995.73,988.36,989.96,5014.0,993.1,995.73,988.36,989.96,5014.0
2022-04-22 12:20:00,989.83,996.2,989.35,995.42,3898.0,989.83,996.2,989.35,995.42,3898.0
2022-04-22 12:30:00,994.89,997.82,994.89,997.26,3100.0,994.89,997.82,994.89,997.26,3100.0
2022-04-22 12:40:00,998.27,1001.32,998.27,999.31,2242.0,998.27,1001.32,998.27,999.31,2242.0
2022-04-22 12:50:00,998.1,998.1,995.0,996.41,2600.0,998.1,998.1,995.0,996.41,2600.0
2022-04-22 13:00:00,995.59,999.11,995.0,997.76,3747.0,995.59,999.11,995.0,997.76,3747.0
2022-04-22 13:10:00,997.95,998.06,997.17,998.06,975.0,997.95,998.06,997.17,998.06,975.0
2022-04-22 13:20:00,995.0,996.22,994.17,995.08,4798.0,995.0,996.22,994.17,995.08,4798.0
2022-04-22 13:30:00,994.44,995.61,986.61,986.61,7890.0,994.44,995.61,986.61,986.61,7890.0
2022-04-22 13:40:00,986.45,986.82,983.29,985.0,5068.0,986.45,986.82,983.29,985.0,5068.0
2022-04-22 13:50:00,983.84,984.98,979.48,979.52,4400.0,983.84,984.98,979.48,979.52,4400.0
2022-04-22 14:00:00,977.97,980.34,976.97,978.87,3117.0,977.97,980.34,976.97,978.87,3117.0
2022-04-22 14:10:00,978.37,983.58,977.41,983.57,5541.0,978.37,983.58,977.41,983.57,5541.0
2022-04-22 14:20:00,981.61,985.99,979.6,980.51,2220.0,981.61,985.99,979.6,980.51,2220.0
2022-04-22 14:30:00,981.74,981.74,978.14,978.57,1818.0,981.74,981.74,978.14,978.57,1818.0
2022-04-22 14:40:00,978.52,980.83,976.07,976.07,3500.0,978.52,980.83,976.07,976.07,3500.0
2022-04-22 14:50:00,976.27,976.27,967.32,973.09,8569.0,976.27,976.27,967.32,973.09,8569.0
2022-04-22 15:00:00,973.67,980.4,972.74,980.39,3268.0,973.67,980.4,972.74,980.39,3268.0
2022-04-22 15:10:00,978.87,989.63,977.73,989.63,3082.0,978.87,989.63,977.73,989.63,3082.0
2022-04-22 15:20:00,986.73,986.93,983.33,984.9,1813.0,986.73,986.93,983.33,984.9,1813.0
2022-04-22 15:30:00,986.81,992.45,986.8,988.43,2630.0,986.81,992.45,986.8,988.43,2630.0
2022-04-22 15:40:00,987.65,988.72,980.01,980.17,2400.0,987.65,988.72,980.01,980.17,2400.0
2022-04-22 15:50:00,980.17,982.01,977.0,980.12,11228.0,980.17,982.01,977.0,980.12,11228.0
2022-04-25 09:30:00,971.34,1003.79,968.89,998.27,22597.0,971.34,1003.79,968.89,998.27,22597.0
2022-04-25 09:40:00,998.11,1007.99,991.86,996.79,10761.0,998.11,1007.99,991.86,996.79,10761.0
2022-04-25 09:50:00,1004.64,1007.58,991.6,993.01,3020.0,1004.64,1007.58,991.6,993.01,3020.0
2022-04-25 10:00:00,995.92,1011.32,995.52,1011.32,8656.0,995.92,1011.32,995.52,1011.32,8656.0
2022-04-25 10:10:00,1012.88,1016.53,1007.0,1010.29,5680.0,1012.88,1016.53,1007.0,1010.29,5680.0
2022-04-25 10:20:00,1007.31,1020.06,1004.78,1018.25,3935.0,1007.31,1020.06,1004.78,1018.25,3935.0
2022-04-25 10:30:00,1016.2,1022.47,1015.03,1020.0,4492.0,1016.2,1022.47,1015.03,1020.0,4492.0
2022-04-25 10:40:00,1018.59,1019.0,1009.68,1014.76,5062.0,1018.59,1019.0,1009.68,1014.76,5062.0
2022-04-25 10:50:00,1014.48,1015.85,1007.16,1015.0,3683.0,1014.48,1015.85,1007.16,1015.0,3683.0
2022-04-25 11:00:00,1016.6,1018.85,1010.0,1013.71,5723.0,1016.6,1018.85,1010.0,1013.71,5723.0
2022-04-25 11:10:00,1017.9,1022.04,1006.3,1016.14,4181.0,1017.9,1022.04,1006.3,1016.14,4181.0
2022-04-25 11:20:00,1020.15,1028.95,1019.82,1020.87,7656.0,1020.15,1028.95,1019.82,1020.87,7656.0
2022-04-25 11:30:00,1020.87,1022.9,1017.25,1021.3,1600.0,1020.87,1022.9,1017.25,1021.3,1600.0
2022-04-25 11:40:00,1020.89,1022.57,1013.6,1014.02,3300.0,1020.89,1022.57,1013.6,1014.02,3300.0
2022-04-25 11:50:00,1015.17,1019.89,1011.76,1015.7,3332.0,1015.17,1019.89,1011.76,1015.7,3332.0
2022-04-25 12:00:00,1016.27,1020.22,1008.05,1019.21,2903.0,1016.27,1020.22,1008.05,1019.21,2903.0
2022-04-25 12:10:00,1018.25,1024.16,1018.02,1023.97,7881.0,1018.25,1024.16,1018.02,1023.97,7881.0
2022-04-25 12:20:00,1023.18,1029.0,1021.11,1021.11,3385.0,1023.18,1029.0,1021.11,1021.11,3385.0
2022-04-25 12:30:00,1023.2,1029.46,1023.2,1025.24,2892.0,1023.2,1029.46,1023.2,1025.24,2892.0
2022-04-25 12:40:00,1025.77,1030.15,1025.0,1029.22,2510.0,1025.77,1030.15,1025.0,1029.22,2510.0
2022-04-25 12:50:00,1035.43,1035.54,1025.23,1025.24,3382.0,1035.43,1035.54,1025.23,1025.24,3382.0
2022-04-25 13:00:00,1025.43,1025.43,1019.17,1023.57,1562.0,1025.43,1025.43,1019.17,1023.57,1562.0
2022-04-25 13:10:00,1023.01,1025.23,1020.29,1024.69,6229.0,1023.01,1025.23,1020.29,1024.69,6229.0
2022-04-25 13:20:00,1026.42,1028.56,1021.53,1021.53,1344.0,1026.42,1028.56,1021.53,1021.53,1344.0
2022-04-25 13:30:00,1025.95,1027.98,1024.0,1024.0,1300.0,1025.95,1027.98,1024.0,1024.0,1300.0
2022-04-25 13:40:00,1029.59,1035.47,1028.17,1035.47,1607.0,1029.59,1035.47,1028.17,1035.47,1607.0
2022-04-25 13:50:00,1033.91,1036.78,1027.49,1028.81,3652.0,1033.91,1036.78,1027.49,1028.81,3652.0
2022-04-25 14:00:00,1028.47,1030.3,1025.0,1030.3,1700.0,1028.47,1030.3,1025.0,1030.3,1700.0
2022-04-25 14:10:00,1029.81,1034.9,1026.43,1034.9,2204.0,1029.81,1034.9,1026.43,1034.9,2204.0
2022-04-25 14:20:00,1032.22,1037.07,1029.93,1033.67,3893.0,1032.22,1037.07,1029.93,1033.67,3893.0
2022-04-25 14:30:00,1033.66,1033.69,1029.61,1033.26,1656.0,1033.66,1033.69,1029.61,1033.26,1656.0
2022-04-25 14:40:00,1032.57,1043.39,1030.95,1043.39,2912.0,1032.57,1043.39,1030.95,1043.39,2912.0
2022-04-25 14:50:00,1041.9,1042.5,1033.31,1035.02,3062.0,1041.9,1042.5,1033.31,1035.02,3062.0
2022-04-25 15:00:00,1031.6,1031.6,1021.2,1022.75,3277.0,1031.6,1031.6,1021.2,1022.75,3277.0
2022-04-25 15:10:00,1024.69,1033.38,1024.69,1033.38,1400.0,1024.69,1033.38,1024.69,1033.38,1400.0
2022-04-25 15:20:00,1033.61,1038.54,1033.61,1037.06,3449.0,1033.61,1038.54,1033.61,1037.06,3449.0
2022-04-25 15:30:00,1037.46,1041.27,1036.18,1041.27,2308.0,1037.46,1041.27,1036.18,1041.27,2308.0
2022-04-25 15:40:00,1041.08,1041.19,1033.13,1034.2,6128.0,1041.08,1041.19,1033.13,1034.2,6128.0
2022-04-25 15:50:00,1036.47,1043.04,1036.22,1042.43,14528.0,1036.47,1043.04,1036.22,1042.43,14528.0
2022-04-26 09:30:00,1017.23,1025.73,1007.25,1019.17,9174.0,1017.23,1025.73,1007.25,1019.17,9174.0
2022-04-26 09:40:00,1018.07,1036.67,1018.07,1030.29,6750.0,1018.07,1036.67,1018.07,1030.29,6750.0
2022-04-26 09:50:00,1030.01,1034.71,1024.32,1026.6,5298.0,1030.01,1034.71,1024.32,1026.6,5298.0
2022-04-26 10:00:00,1027.5,1028.0,1021.32,1025.29,6012.0,1027.5,1028.0,1021.32,1025.29,6012.0
2022-04-26 10:10:00,1028.13,1028.13,1020.93,1023.32,2900.0,1028.13,1028.13,1020.93,1023.32,2900.0
2022-04-26 10:20:00,1024.03,1028.75,1017.15,1017.16,2580.0,1024.03,1028.75,1017.15,1017.16,2580.0
2022-04-26 10:30:00,1016.0,1024.47,1010.0,1013.64,8141.0,1016.0,1024.47,1010.0,1013.64,8141.0
2022-04-26 10:40:00,1011.15,1015.28,1011.15,1015.28,400.0,1011.15,1015.28,1011.15,1015.28,400.0
2022-04-26 10:50:00,1019.82,1019.82,1012.0,1013.21,4153.0,1019.82,1019.82,1012.0,1013.21,4153.0
2022-04-26 11:00:00,1008.91,1012.96,1006.58,1012.96,5529.0,1008.91,1012.96,1006.58,1012.96,5529.0
2022-04-26 11:10:00,1013.85,1013.85,1006.49,1006.62,1900.0,1013.85,1013.85,1006.49,1006.62,1900.0
2022-04-26 11:20:00,1008.43,1022.27,1008.43,1016.73,2475.0,1008.43,1022.27,1008.43,1016.73,2475.0
2022-04-26 11:30:00,1016.63,1026.41,1016.0,1017.0,5156.0,1016.63,1026.41,1016.0,1017.0,5156.0
2022-04-26 11:40:00,1016.24,1017.83,1013.47,1013.47,1700.0,1016.24,1017.83,1013.47,1013.47,1700.0
2022-04-26 11:50:00,1014.72,1019.16,1013.65,1019.16,1896.0,1014.72,1019.16,1013.65,1019.16,1896.0
2022-04-26 12:00:00,1020.61,1020.61,1017.63,1017.7,2100.0,1020.61,1020.61,1017.63,1017.7,2100.0
2022-04-26 12:10:00,1020.14,1025.0,1020.14,1022.68,2650.0,1020.14,1025.0,1020.14,1022.68,2650.0
2022-04-26 12:20:00,1024.51,1032.24,1023.04,1031.11,4319.0,1024.51,1032.24,1023.04,1031.11,4319.0
2022-04-26 12:30:00,1031.59,1033.39,1026.34,1028.47,12415.0,1031.59,1033.39,1026.34,1028.47,12415.0
2022-04-26 12:40:00,1026.42,1035.0,1026.42,1029.5,6922.0,1026.42,1035.0,1026.42,1029.5,6922.0
2022-04-26 12:50:00,1029.19,1036.97,1027.43,1033.3,2900.0,1029.19,1036.97,1027.43,1033.3,2900.0
2022-04-26 13:00:00,1032.85,1033.78,1023.92,1026.27,1078.0,1032.85,1033.78,1023.92,1026.27,1078.0
2022-04-26 13:10:00,1027.17,1028.6,1022.0,1022.0,3629.0,1027.17,1028.6,1022.0,1022.0,3629.0
2022-04-26 13:20:00,1021.9,1030.0,1020.64,1025.3,2231.0,1021.9,1030.0,1020.64,1025.3,2231.0
2022-04-26 13:30:00,1022.24,1024.67,1018.7,1021.74,1700.0,1022.24,1024.67,1018.7,1021.74,1700.0
2022-04-26 13:40:00,1021.42,1022.8,1020.24,1022.12,1200.0,1021.42,1022.8,1020.24,1022.12,1200.0
2022-04-26 13:50:00,1017.2,1017.48,1014.75,1016.07,800.0,1017.2,1017.48,1014.75,1016.07,800.0
2022-04-26 14:00:00,1019.11,1020.38,1017.87,1020.03,2791.0,1019.11,1020.38,1017.87,1020.03,2791.0
2022-04-26 14:10:00,1019.2,1025.31,1018.51,1023.79,2073.0,1019.2,1025.31,1018.51,1023.79,2073.0
2022-04-26 14:20:00,1024.81,1029.91,1024.81,1029.91,1713.0,1024.81,1029.91,1024.81,1029.91,1713.0
2022-04-26 14:30:00,1029.26,1038.42,1029.26,1034.16,4333.0,1029.26,1038.42,1029.26,1034.16,4333.0
2022-04-26 14:40:00,1033.39,1037.59,1031.31,1035.5,4163.0,1033.39,1037.59,1031.31,1035.5,4163.0
2022-04-26 14:50:00,1035.36,1038.82,1034.16,1038.57,3012.0,1035.36,1038.82,1034.16,1038.57,3012.0
2022-04-26 15:00:00,1038.0,1038.73,1035.3,1037.0,9559.0,1038.0,1038.73,1035.3,1037.0,9559.0
2022-04-26 15:10:00,1036.68,1037.2,1028.53,1028.53,11456.0,1036.68,1037.2,1028.53,1028.53,11456.0
2022-04-26 15:20:00,1029.14,1037.62,1029.14,1031.21,11978.0,1029.14,1037.62,1029.14,1031.21,11978.0
2022-04-26 15:30:00,1030.69,1032.11,1025.86,1030.72,13038.0,1030.69,1032.11,1025.86,1030.72,13038.0
2022-04-26 15:40:00,1032.7,1033.42,1025.33,1026.22,7824.0,1032.7,1033.42,1025.33,1026.22,7824.0
2022-04-26 15:50:00,1024.27,1033.59,1019.84,1021.5,18986.0,1024.27,1033.59,1019.84,1021.5,18986.0
2022-04-27 09:30:00,1006.29,1046.8,1005.86,1040.44,14390.0,1006.29,1046.8,1005.86,1040.44,14390.0
2022-04-27 09:40:00,1046.9,1066.14,1043.6,1062.77,18104.0,1046.9,1066.14,1043.6,1062.77,18104.0
2022-04-27 09:50:00,1061.75,1064.13,1054.7,1056.0,4533.0,1061.75,1064.13,1054.7,1056.0,4533.0
2022-04-27 10:00:00,1054.2,1059.77,1036.41,1038.22,8076.0,1054.2,1059.77,1036.41,1038.22,8076.0
2022-04-27 10:10:00,1038.27,1038.27,1020.9,1027.0,7780.0,1038.27,1038.27,1020.9,1027.0,7780.0
2022-04-27 10:20:00,1026.32,1031.63,1020.0,1024.5,7413.0,1026.32,1031.63,1020.0,1024.5,7413.0
2022-04-27 10:30:00,1022.74,1033.89,1021.27,1031.09,4454.0,1022.74,1033.89,1021.27,1031.09,4454.0
2022-04-27 10:40:00,1033.63,1041.74,1028.81,1038.4,5120.0,1033.63,1041.74,1028.81,1038.4,5120.0
2022-04-27 10:50:00,1041.27,1042.11,1027.39,1027.39,4403.0,1041.27,1042.11,1027.39,1027.39,4403.0
2022-04-27 11:00:00,1033.28,1039.86,1031.09,1035.17,4140.0,1033.28,1039.86,1031.09,1035.17,4140.0
2022-04-27 11:10:00,1030.07,1035.97,1030.06,1035.89,3710.0,1030.07,1035.97,1030.06,1035.89,3710.0
2022-04-27 11:20:00,1036.76,1042.8,1034.05,1041.2,5268.0,1036.76,1042.8,1034.05,1041.2,5268.0
2022-04-27 11:30:00,1044.53,1056.21,1044.53,1050.03,8201.0,1044.53,1056.21,1044.53,1050.03,8201.0
2022-04-27 11:40:00,1046.86,1050.47,1043.95,1046.17,4290.0,1046.86,1050.47,1043.95,1046.17,4290.0
2022-04-27 11:50:00,1047.48,1048.52,1036.02,1044.92,4826.0,1047.48,1048.52,1036.02,1044.92,4826.0
2022-04-27 12:00:00,1045.68,1048.42,1040.29,1046.75,3336.0,1045.68,1048.42,1040.29,1046.75,3336.0
2022-04-27 12:10:00,1045.12,1046.66,1041.89,1043.59,2750.0,1045.12,1046.66,1041.89,1043.59,2750.0
2022-04-27 12:20:00,1040.99,1055.73,1040.99,1050.95,7856.0,1040.99,1055.73,1040.99,1050.95,7856.0
2022-04-27 12:30:00,1050.96,1050.96,1047.14,1048.17,1431.0,1050.96,1050.96,1047.14,1048.17,1431.0
2022-04-27 12:40:00,1045.33,1047.66,1041.26,1042.18,1300.0,1045.33,1047.66,1041.26,1042.18,1300.0
2022-04-27 12:50:00,1039.27,1043.47,1039.27,1043.47,300.0,1039.27,1043.47,1039.27,1043.47,300.0
2022-04-27 13:00:00,1044.52,1045.9,1031.71,1032.46,2385.0,1044.52,1045.9,1031.71,1032.46,2385.0
2022-04-27 13:10:00,1036.45,1036.45,1030.09,1036.09,2800.0,1036.45,1036.45,1030.09,1036.09,2800.0
2022-04-27 13:20:00,1035.58,1039.87,1032.56,1039.72,1000.0,1035.58,1039.87,1032.56,1039.72,1000.0
2022-04-27 13:30:00,1038.35,1042.56,1034.92,1034.92,800.0,1038.35,1042.56,1034.92,1034.92,800.0
2022-04-27 13:40:00,1035.28,1036.77,1032.18,1032.18,1132.0,1035.28,1036.77,1032.18,1032.18,1132.0
2022-04-27 13:50:00,1037.39,1038.74,1036.37,1037.24,600.0,1037.39,1038.74,1036.37,1037.24,600.0
2022-04-27 14:00:00,1040.38,1041.53,1032.4,1032.4,5561.0,1040.38,1041.53,1032.4,1032.4,5561.0
2022-04-27 14:10:00,1031.0,1038.58,1030.99,1031.95,3373.0,1031.0,1038.58,1030.99,1031.95,3373.0
2022-04-27 14:20:00,1034.76,1035.09,1030.54,1034.35,4134.0,1034.76,1035.09,1030.54,1034.35,4134.0
2022-04-27 14:30:00,1034.8,1041.67,1031.53,1031.53,1380.0,1034.8,1041.67,1031.53,1031.53,1380.0
2022-04-27 14:40:00,1040.99,1044.54,1038.07,1038.07,2000.0,1040.99,1044.54,1038.07,1038.07,2000.0
2022-04-27 14:50:00,1039.04,1039.04,1029.81,1032.44,2019.0,1039.04,1039.04,1029.81,1032.44,2019.0
2022-04-27 15:00:00,1029.34,1031.72,1024.5,1028.23,2773.0,1029.34,1031.72,1024.5,1028.23,2773.0
2022-04-27 15:10:00,1027.86,1029.98,1025.66,1025.66,1290.0,1027.86,1029.98,1025.66,1025.66,1290.0
2022-04-27 15:20:00,1026.34,1029.02,1023.27,1024.48,2391.0,1026.34,1029.02,1023.27,1024.48,2391.0
2022-04-27 15:30:00,1027.91,1031.37,1026.0,1026.0,2401.0,1027.91,1031.37,1026.0,1026.0,2401.0
2022-04-27 15:40:00,1027.07,1030.48,1024.27,1026.66,2720.0,1027.07,1030.48,1024.27,1026.66,2720.0
2022-04-27 15:50:00,1023.77,1028.28,1021.4,1024.03,13014.0,1023.77,1028.28,1021.4,1024.03,13014.0
2022-04-28 09:30:00,1044.0,1056.95,1038.0,1042.58,11168.0,1044.0,1056.95,1038.0,1042.58,11168.0
2022-04-28 09:40:00,1040.7,1046.11,1026.0,1026.63,5263.0,1040.7,1046.11,1026.0,1026.63,5263.0
2022-04-28 09:50:00,1024.79,1031.37,1021.36,1025.17,4433.0,1024.79,1031.37,1021.36,1025.17,4433.0
2022-04-28 10:00:00,1020.01,1032.4,1015.16,1026.49,3313.0,1020.01,1032.4,1015.16,1026.49,3313.0
2022-04-28 10:10:00,1017.68,1022.5,1012.0,1018.59,2539.0,1017.68,1022.5,1012.0,1018.59,2539.0
2022-04-28 10:20:00,1025.47,1025.47,1012.91,1016.07,2350.0,1025.47,1025.47,1012.91,1016.07,2350.0
2022-04-28 10:30:00,1016.81,1016.81,1009.63,1012.92,2200.0,1016.81,1016.81,1009.63,1012.92,2200.0
2022-04-28 10:40:00,1010.16,1016.81,1008.5,1011.63,3105.0,1010.16,1016.81,1008.5,1011.63,3105.0
2022-04-28 10:50:00,1009.33,1019.89,1009.33,1014.26,3250.0,1009.33,1019.89,1009.33,1014.26,3250.0
2022-04-28 11:00:00,1014.35,1028.73,1014.23,1025.58,3475.0,1014.35,1028.73,1014.23,1025.58,3475.0
2022-04-28 11:10:00,1028.34,1028.34,1017.34,1026.27,7976.0,1028.34,1028.34,1017.34,1026.27,7976.0
2022-04-28 11:20:00,1023.9,1023.9,1017.19,1019.98,1904.0,1023.9,1023.9,1017.19,1019.98,1904.0
2022-04-28 11:30:00,1020.07,1022.46,1016.59,1016.59,5540.0,1020.07,1022.46,1016.59,1016.59,5540.0
2022-04-28 11:40:00,1014.9,1018.1,1009.5,1009.5,2545.0,1014.9,1018.1,1009.5,1009.5,2545.0
2022-04-28 11:50:00,1009.05,1011.29,1005.49,1008.34,1300.0,1009.05,1011.29,1005.49,1008.34,1300.0
2022-04-28 12:00:00,1008.29,1008.95,1005.9,1006.73,1846.0,1008.29,1008.95,1005.9,1006.73,1846.0
2022-04-28 12:10:00,1006.19,1011.2,1002.79,1009.99,1575.0,1006.19,1011.2,1002.79,1009.99,1575.0
2022-04-28 12:20:00,1009.9,1014.06,1007.83,1012.24,3623.0,1009.9,1014.06,1007.83,1012.24,3623.0
2022-04-28 12:30:00,1013.43,1023.0,1013.42,1023.0,1127.0,1013.43,1023.0,1013.42,1023.0,1127.0
2022-04-28 12:40:00,1023.9,1036.14,1022.77,1034.89,3866.0,1023.9,1036.14,1022.77,1034.89,3866.0
2022-04-28 12:50:00,1028.0,1034.02,1028.0,1034.02,1505.0,1028.0,1034.02,1028.0,1034.02,1505.0
2022-04-28 13:00:00,1033.74,1037.68,1030.48,1037.57,2060.0,1033.74,1037.68,1030.48,1037.57,2060.0
2022-04-28 13:10:00,1036.12,1043.83,1036.12,1041.78,2330.0,1036.12,1043.83,1036.12,1041.78,2330.0
2022-04-28 13:20:00,1040.6,1045.0,1040.58,1042.52,2944.0,1040.6,1045.0,1040.58,1042.52,2944.0
2022-04-28 13:30:00,1040.69,1043.91,1038.7,1043.0,3145.0,1040.69,1043.91,1038.7,1043.0,3145.0
2022-04-28 13:40:00,1043.88,1043.89,1037.35,1043.08,1624.0,1043.88,1043.89,1037.35,1043.08,1624.0
2022-04-28 13:50:00,1043.26,1044.08,1040.15,1044.07,2100.0,1043.26,1044.08,1040.15,1044.07,2100.0
2022-04-28 14:00:00,1043.81,1046.33,1043.13,1045.92,1506.0,1043.81,1046.33,1043.13,1045.92,1506.0
2022-04-28 14:10:00,1047.0,1048.0,1044.2,1044.2,1295.0,1047.0,1048.0,1044.2,1044.2,1295.0
2022-04-28 14:20:00,1050.16,1050.16,1047.44,1049.8,1126.0,1050.16,1050.16,1047.44,1049.8,1126.0
2022-04-28 14:30:00,1049.4,1049.4,1025.51,1025.51,20476.0,1049.4,1049.4,1025.51,1025.51,20476.0
2022-04-28 14:40:00,1029.66,1042.27,1022.28,1041.24,9261.0,1029.66,1042.27,1022.28,1041.24,9261.0
2022-04-28 14:50:00,1042.02,1044.68,1038.95,1043.12,5351.0,1042.02,1044.68,1038.95,1043.12,5351.0
2022-04-28 15:00:00,1041.19,1049.46,1041.19,1049.3,3613.0,1041.19,1049.46,1041.19,1049.3,3613.0
2022-04-28 15:10:00,1048.23,1048.52,1044.87,1046.79,2250.0,1048.23,1048.52,1044.87,1046.79,2250.0
2022-04-28 15:20:00,1045.9,1051.52,1045.33,1045.33,3301.0,1045.9,1051.52,1045.33,1045.33,3301.0
2022-04-28 15:30:00,1045.35,1045.77,1041.42,1041.42,2052.0,1045.35,1045.77,1041.42,1041.42,2052.0
2022-04-28 15:40:00,1042.56,1042.56,1035.71,1039.49,3712.0,1042.56,1042.56,1035.71,1039.49,3712.0
2022-04-28 15:50:00,1035.73,1040.7,1033.99,1039.89,12576.0,1035.73,1040.7,1033.99,1039.89,12576.0
2022-04-29 09:30:00,1019.99,1034.99,1016.11,1025.56,13337.0,1019.99,1034.99,1016.11,1025.56,13337.0
2022-04-29 09:40:00,1026.67,1039.95,1021.76,1030.69,7364.0,1026.67,1039.95,1021.76,1030.69,7364.0
2022-04-29 09:50:00,1029.08,1050.49,1029.08,1043.74,7223.0,1029.08,1050.49,1029.08,1043.74,7223.0
2022-04-29 10:00:00,1049.38,1049.5,1037.74,1039.88,5819.0,1049.38,1049.5,1037.74,1039.88,5819.0
2022-04-29 10:10:00,1043.44,1043.44,1024.18,1025.01,6337.0,1043.44,1043.44,1024.18,1025.01,6337.0
2022-04-29 10:20:00,1025.98,1028.99,1023.16,1026.42,4743.0,1025.98,1028.99,1023.16,1026.42,4743.0
2022-04-29 10:30:00,1026.65,1031.86,1024.0,1027.78,3997.0,1026.65,1031.86,1024.0,1027.78,3997.0
2022-04-29 10:40:00,1026.97,1028.99,1019.85,1021.09,5241.0,1026.97,1028.99,1019.85,1021.09,5241.0
2022-04-29 10:50:00,1021.49,1029.7,1021.21,1029.53,2378.0,1021.49,1029.7,1021.21,1029.53,2378.0
2022-04-29 11:00:00,1029.51,1031.2,1019.31,1023.96,5469.0,1029.51,1031.2,1019.31,1023.96,5469.0
2022-04-29 11:10:00,1024.8,1025.57,1017.85,1025.47,6649.0,1024.8,1025.57,1017.85,1025.47,6649.0
2022-04-29 11:20:00,1023.48,1025.74,1021.43,1022.63,2949.0,1023.48,1025.74,1021.43,1022.63,2949.0
2022-04-29 11:30:00,1019.18,1027.97,1019.17,1023.82,2100.0,1019.18,1027.97,1019.17,1023.82,2100.0
2022-04-29 11:40:00,1022.31,1027.99,1020.43,1020.43,1600.0,1022.31,1027.99,1020.43,1020.43,1600.0
2022-04-29 11:50:00,1020.9,1021.08,1017.53,1018.78,1000.0,1020.9,1021.08,1017.53,1018.78,1000.0
2022-04-29 12:00:00,1015.83,1015.83,1007.94,1009.31,3154.0,1015.83,1015.83,1007.94,1009.31,3154.0
2022-04-29 12:10:00,1009.99,1009.99,1003.52,1003.95,2850.0,1009.99,1009.99,1003.52,1003.95,2850.0
2022-04-29 12:20:00,1003.88,1010.34,1003.86,1009.0,4926.0,1003.88,1010.34,1003.86,1009.0,4926.0
2022-04-29 12:30:00,1009.22,1010.16,1004.47,1004.48,1600.0,1009.22,1010.16,1004.47,1004.48,1600.0
2022-04-29 12:40:00,1003.01,1003.88,1001.7,1002.48,1800.0,1003.01,1003.88,1001.7,1002.48,1800.0
2022-04-29 12:50:00,1002.05,1002.05,997.76,997.76,2995.0,1002.05,1002.05,997.76,997.76,2995.0
2022-04-29 13:00:00,999.07,1000.36,995.94,995.94,2800.0,999.07,1000.36,995.94,995.94,2800.0
2022-04-29 13:10:00,996.1,996.96,994.7,996.01,2528.0,996.1,996.96,994.7,996.01,2528.0
2022-04-29 13:20:00,996.67,1006.44,996.67,1003.32,3548.0,996.67,1006.44,996.67,1003.32,3548.0
2022-04-29 13:30:00,1005.21,1005.21,998.7,1000.48,2440.0,1005.21,1005.21,998.7,1000.48,2440.0
2022-04-29 13:40:00,999.0,1000.04,995.84,998.72,4421.0,999.0,1000.04,995.84,998.72,4421.0
2022-04-29 13:50:00,997.86,997.86,995.78,996.0,2476.0,997.86,997.86,995.78,996.0,2476.0
2022-04-29 14:00:00,996.78,996.78,994.0,994.0,6811.0,996.78,996.78,994.0,994.0,6811.0
2022-04-29 14:10:00,994.0,1003.06,993.77,996.27,8036.0,994.0,1003.06,993.77,996.27,8036.0
2022-04-29 14:20:00,995.42,996.29,993.69,994.0,3847.0,995.42,996.29,993.69,994.0,3847.0
2022-04-29 14:30:00,993.7,995.3,989.78,990.28,3229.0,993.7,995.3,989.78,990.28,3229.0
2022-04-29 14:40:00,990.48,990.9,986.92,987.75,3134.0,990.48,990.9,986.92,987.75,3134.0
2022-04-29 14:50:00,987.34,990.46,984.74,989.52,3275.0,987.34,990.46,984.74,989.52,3275.0
2022-04-29 15:00:00,986.78,993.56,986.77,988.65,4135.0,986.78,993.56,986.77,988.65,4135.0
2022-04-29 15:10:00,989.24,989.47,985.8,987.37,3800.0,989.24,989.47,985.8,987.37,3800.0
2022-04-29 15:20:00,986.87,988.36,982.12,982.12,7391.0,986.87,988.36,982.12,982.12,7391.0
2022-04-29 15:30:00,981.55,987.93,981.55,986.93,5502.0,981.55,987.93,981.55,986.93,5502.0
2022-04-29 15:40:00,985.03,987.37,976.78,976.79,8711.0,985.03,987.37,976.78,976.79,8711.0
2022-04-29 15:50:00,975.0,975.28,965.82,973.62,36090.0,975.0,975.28,965.82,973.62,36090.0
2022-05-02 09:30:00,971.34,981.29,958.61,974.17,13244.0,971.34,981.29,958.61,974.17,13244.0
2022-05-02 09:40:00,972.11,987.0,966.57,977.89,6355.0,972.11,987.0,966.57,977.89,6355.0
2022-05-02 09:50:00,982.89,1006.87,982.25,1001.66,11400.0,982.89,1006.87,982.25,1001.66,11400.0
2022-05-02 10:00:00,994.07,997.48,978.86,982.53,3536.0,994.07,997.48,978.86,982.53,3536.0
2022-05-02 10:10:00,975.91,978.87,968.72,978.29,3684.0,975.91,978.87,968.72,978.29,3684.0
2022-05-02 10:20:00,973.03,1000.0,973.03,998.76,5598.0,973.03,1000.0,973.03,998.76,5598.0
2022-05-02 10:30:00,1000.06,1005.98,995.6,995.6,7850.0,1000.06,1005.98,995.6,995.6,7850.0
2022-05-02 10:40:00,994.42,1001.37,985.95,985.95,2700.0,994.42,1001.37,985.95,985.95,2700.0
2022-05-02 10:50:00,986.84,993.36,983.37,984.54,3742.0,986.84,993.36,983.37,984.54,3742.0
2022-05-02 11:00:00,981.47,985.5,979.0,980.59,5616.0,981.47,985.5,979.0,980.59,5616.0
2022-05-02 11:10:00,980.61,984.44,971.05,971.05,2767.0,980.61,984.44,971.05,971.05,2767.0
2022-05-02 11:20:00,971.1,982.22,971.1,980.41,4295.0,971.1,982.22,971.1,980.41,4295.0
2022-05-02 11:30:00,977.8,984.95,976.99,978.95,1979.0,977.8,984.95,976.99,978.95,1979.0
2022-05-02 11:40:00,977.98,979.78,975.44,979.78,800.0,977.98,979.78,975.44,979.78,800.0
2022-05-02 11:50:00,979.18,981.76,977.96,981.19,2338.0,979.18,981.76,977.96,981.19,2338.0
2022-05-02 12:00:00,981.99,985.05,976.27,982.69,1300.0,981.99,985.05,976.27,982.69,1300.0
2022-05-02 12:10:00,982.47,990.0,982.23,989.75,2679.0,982.47,990.0,982.23,989.75,2679.0
2022-05-02 12:20:00,991.82,995.64,988.56,988.85,1784.0,991.82,995.64,988.56,988.85,1784.0
2022-05-02 12:30:00,993.33,993.91,988.54,988.54,1082.0,993.33,993.91,988.54,988.54,1082.0
2022-05-02 12:40:00,990.47,990.47,986.24,988.35,900.0,990.47,990.47,986.24,988.35,900.0
2022-05-02 12:50:00,985.09,985.82,981.95,981.95,1450.0,985.09,985.82,981.95,981.95,1450.0
2022-05-02 13:00:00,977.51,981.62,976.78,980.14,1915.0,977.51,981.62,976.78,980.14,1915.0
2022-05-02 13:10:00,979.33,979.33,974.68,974.68,800.0,979.33,979.33,974.68,974.68,800.0
2022-05-02 13:20:00,972.67,975.22,972.67,975.14,1150.0,972.67,975.22,972.67,975.14,1150.0
2022-05-02 13:30:00,974.49,978.88,972.51,974.24,1200.0,974.49,978.88,972.51,974.24,1200.0
2022-05-02 13:40:00,974.06,974.06,966.73,966.73,1400.0,974.06,974.06,966.73,966.73,1400.0
2022-05-02 13:50:00,969.24,972.9,969.24,971.74,1350.0,969.24,972.9,969.24,971.74,1350.0
2022-05-02 14:00:00,973.54,979.95,973.51,974.86,2302.0,973.54,979.95,973.51,974.86,2302.0
2022-05-02 14:10:00,976.01,976.01,966.19,966.95,900.0,976.01,976.01,966.19,966.95,900.0
2022-05-02 14:20:00,965.42,970.8,964.14,970.8,1000.0,965.42,970.8,964.14,970.8,1000.0
2022-05-02 14:30:00,971.45,974.18,970.93,973.14,663.0,971.45,974.18,970.93,973.14,663.0
2022-05-02 14:40:00,970.12,972.62,968.09,971.66,4092.0,970.12,972.62,968.09,971.66,4092.0
2022-05-02 14:50:00,974.77,975.97,971.58,972.24,984.0,974.77,975.97,971.58,972.24,984.0
2022-05-02 15:00:00,970.85,981.42,970.85,980.1,3050.0,970.85,981.42,970.85,980.1,3050.0
2022-05-02 15:10:00,982.47,988.03,982.47,983.02,9246.0,982.47,988.03,982.47,983.02,9246.0
2022-05-02 15:20:00,988.68,995.75,986.9,991.49,4165.0,988.68,995.75,986.9,991.49,4165.0
2022-05-02 15:30:00,991.73,997.25,991.72,993.7,4549.0,991.73,997.25,991.72,993.7,4549.0
2022-05-02 15:40:00,991.74,995.37,990.18,994.81,2831.0,991.74,995.37,990.18,994.81,2831.0
2022-05-02 15:50:00,994.91,1003.29,994.16,1002.89,15463.0,994.91,1003.29,994.16,1002.89,15463.0
2022-05-03 09:30:00,998.91,1012.1,993.0,1011.71,9525.0,998.91,1012.1,993.0,1011.71,9525.0
2022-05-03 09:40:00,1004.34,1012.42,1001.0,1003.5,6427.0,1004.34,1012.42,1001.0,1003.5,6427.0
2022-05-03 09:50:00,1006.4,1021.5,1006.39,1021.0,6061.0,1006.4,1021.5,1006.39,1021.0,6061.0
2022-05-03 10:00:00,1027.01,1034.76,1017.06,1017.06,5992.0,1027.01,1034.76,1017.06,1017.06,5992.0
2022-05-03 10:10:00,1015.73,1017.87,1003.98,1005.37,2100.0,1015.73,1017.87,1003.98,1005.37,2100.0
2022-05-03 10:20:00,1004.77,1011.76,1002.07,1011.75,1900.0,1004.77,1011.76,1002.07,1011.75,1900.0
2022-05-03 10:30:00,1012.79,1015.19,1003.32,1004.06,4668.0,1012.79,1015.19,1003.32,1004.06,4668.0
2022-05-03 10:40:00,1003.77,1003.77,996.2,998.44,2220.0,1003.77,1003.77,996.2,998.44,2220.0
2022-05-03 10:50:00,1001.68,1001.99,999.11,1000.53,2337.0,1001.68,1001.99,999.11,1000.53,2337.0
2022-05-03 11:00:00,999.47,1009.68,997.49,1009.68,3049.0,999.47,1009.68,997.49,1009.68,3049.0
2022-05-03 11:10:00,1012.11,1012.11,1003.71,1003.71,946.0,1012.11,1012.11,1003.71,1003.71,946.0
2022-05-03 11:20:00,1005.65,1011.3,1005.65,1008.28,610.0,1005.65,1011.3,1005.65,1008.28,610.0
2022-05-03 11:30:00,1008.87,1012.23,1001.0,1001.0,1108.0,1008.87,1012.23,1001.0,1001.0,1108.0
2022-05-03 11:40:00,1001.51,1008.44,998.39,998.42,2500.0,1001.51,1008.44,998.39,998.42,2500.0
2022-05-03 11:50:00,1002.3,1004.15,999.36,1002.94,1677.0,1002.3,1004.15,999.36,1002.94,1677.0
2022-05-03 12:00:00,1003.92,1005.0,995.0,996.33,2600.0,1003.92,1005.0,995.0,996.33,2600.0
2022-05-03 12:10:00,999.45,1001.66,997.62,1001.51,2150.0,999.45,1001.66,997.62,1001.51,2150.0
2022-05-03 12:20:00,1000.85,1004.88,999.83,1004.46,2807.0,1000.85,1004.88,999.83,1004.46,2807.0
2022-05-03 12:30:00,1000.0,1001.59,999.3,1001.59,2300.0,1000.0,1001.59,999.3,1001.59,2300.0
2022-05-03 12:40:00,999.95,1002.29,997.44,997.44,1571.0,999.95,1002.29,997.44,997.44,1571.0
2022-05-03 12:50:00,995.0,995.0,995.0,995.0,100.0,995.0,995.0,995.0,995.0,100.0
2022-05-03 13:00:00,1002.1,1002.1,996.87,996.87,2145.0,1002.1,1002.1,996.87,996.87,2145.0
2022-05-03 13:10:00,1001.83,1005.49,1001.82,1005.0,1023.0,1001.83,1005.49,1001.82,1005.0,1023.0
2022-05-03 13:20:00,1003.37,1004.84,1000.79,1000.8,941.0,1003.37,1004.84,1000.79,1000.8,941.0
2022-05-03 13:30:00,1001.54,1006.98,1001.54,1006.98,500.0,1001.54,1006.98,1001.54,1006.98,500.0
2022-05-03 13:40:00,1004.91,1009.46,1004.81,1006.55,1742.0,1004.91,1009.46,1004.81,1006.55,1742.0
2022-05-03 13:50:00,1007.13,1007.13,1006.07,1006.07,600.0,1007.13,1007.13,1006.07,1006.07,600.0
2022-05-03 14:00:00,1003.85,1003.85,996.4,996.6,2433.0,1003.85,1003.85,996.4,996.6,2433.0
2022-05-03 14:10:00,995.0,998.31,989.55,993.81,3405.0,995.0,998.31,989.55,993.81,3405.0
2022-05-03 14:20:00,993.0,993.01,991.06,992.57,1305.0,993.0,993.01,991.06,992.57,1305.0
2022-05-03 14:30:00,991.25,995.37,986.88,986.88,3948.0,991.25,995.37,986.88,986.88,3948.0
2022-05-03 14:40:00,984.57,991.34,981.01,991.34,4488.0,984.57,991.34,981.01,991.34,4488.0
2022-05-03 14:50:00,990.03,1004.87,990.0,1003.24,3442.0,990.03,1004.87,990.0,1003.24,3442.0
2022-05-03 15:00:00,1002.03,1002.72,998.2,998.2,2039.0,1002.03,1002.72,998.2,998.2,2039.0
2022-05-03 15:10:00,1000.15,1002.19,997.42,997.42,2180.0,1000.15,1002.19,997.42,997.42,2180.0
2022-05-03 15:20:00,996.36,998.84,993.01,995.63,1100.0,996.36,998.84,993.01,995.63,1100.0
2022-05-03 15:30:00,995.51,1000.37,995.0,996.81,2371.0,995.51,1000.37,995.0,996.81,2371.0
2022-05-03 15:40:00,992.99,994.6,990.95,994.18,2200.0,992.99,994.6,990.95,994.18,2200.0
2022-05-03 15:50:00,991.38,997.1,989.86,996.73,16076.0,991.38,997.1,989.86,996.73,16076.0
2022-05-04 09:30:00,981.6,987.97,961.11,961.11,10067.0,981.6,987.97,961.11,961.11,10067.0
2022-05-04 09:40:00,969.56,972.86,960.0,963.94,3252.0,969.56,972.86,960.0,963.94,3252.0
2022-05-04 09:50:00,960.0,960.0,945.53,947.24,3129.0,960.0,960.0,945.53,947.24,3129.0
2022-05-04 10:00:00,947.0,947.0,933.04,933.05,11390.0,947.0,947.0,933.04,933.05,11390.0
2022-05-04 10:10:00,931.97,937.32,928.85,930.21,5921.0,931.97,937.32,928.85,930.21,5921.0
2022-05-04 10:20:00,929.28,934.11,928.2,933.07,1310.0,929.28,934.11,928.2,933.07,1310.0
2022-05-04 10:30:00,932.95,933.65,929.0,930.6,2976.0,932.95,933.65,929.0,930.6,2976.0
2022-05-04 10:40:00,930.68,940.63,930.68,937.58,1107.0,930.68,940.63,930.68,937.58,1107.0
2022-05-04 10:50:00,935.13,938.44,931.48,934.81,4565.0,935.13,938.44,931.48,934.81,4565.0
2022-05-04 11:00:00,933.76,934.7,928.8,929.84,2007.0,933.76,934.7,928.8,929.84,2007.0
2022-05-04 11:10:00,930.77,933.86,928.04,933.86,3705.0,930.77,933.86,928.04,933.86,3705.0
2022-05-04 11:20:00,934.85,936.47,931.81,933.0,3432.0,934.85,936.47,931.81,933.0,3432.0
2022-05-04 11:30:00,931.35,931.35,926.62,929.85,4118.0,931.35,931.35,926.62,929.85,4118.0
2022-05-04 11:40:00,930.32,931.81,925.0,931.81,5592.0,930.32,931.81,925.0,931.81,5592.0
2022-05-04 11:50:00,930.11,931.81,929.0,929.1,4602.0,930.11,931.81,929.0,929.1,4602.0
2022-05-04 12:00:00,929.0,930.15,928.0,929.69,3410.0,929.0,930.15,928.0,929.69,3410.0
2022-05-04 12:10:00,929.21,934.22,929.2,930.01,4487.0,929.21,934.22,929.2,930.01,4487.0
2022-05-04 12:20:00,934.2,949.05,934.2,946.96,1854.0,934.2,949.05,934.2,946.96,1854.0
2022-05-04 12:30:00,949.91,952.46,948.32,949.32,5810.0,949.91,952.46,948.32,949.32,5810.0
2022-05-04 12:40:00,952.47,953.88,948.32,948.32,2889.0,952.47,953.88,948.32,948.32,2889.0
2022-05-04 12:50:00,949.84,955.93,946.59,950.91,1181.0,949.84,955.93,946.59,950.91,1181.0
2022-05-04 13:00:00,956.03,958.52,954.84,957.41,2490.0,956.03,958.52,954.84,957.41,2490.0
2022-05-04 13:10:00,955.17,957.83,953.97,957.12,4008.0,955.17,957.83,953.97,957.12,4008.0
2022-05-04 13:20:00,956.84,961.09,956.83,957.25,2900.0,956.84,961.09,956.83,957.25,2900.0
2022-05-04 13:30:00,955.25,960.53,955.25,955.99,1155.0,955.25,960.53,955.25,955.99,1155.0
2022-05-04 13:40:00,954.7,954.7,950.17,950.17,1112.0,954.7,954.7,950.17,950.17,1112.0
2022-05-04 13:50:00,950.95,966.71,950.95,966.71,2890.0,950.95,966.71,950.95,966.71,2890.0
2022-05-04 14:00:00,961.13,972.0,945.43,947.51,9449.0,961.13,972.0,945.43,947.51,9449.0
2022-05-04 14:10:00,945.0,954.91,944.13,945.33,3200.0,945.0,954.91,944.13,945.33,3200.0
2022-05-04 14:20:00,941.75,958.07,936.2,953.8,20229.0,941.75,958.07,936.2,953.8,20229.0
2022-05-04 14:30:00,954.91,954.91,931.05,941.29,2949.0,954.91,954.91,931.05,941.29,2949.0
2022-05-04 14:40:00,940.18,980.0,937.92,978.5,11414.0,940.18,980.0,937.92,978.5,11414.0
2022-05-04 14:50:00,978.9,991.82,977.0,991.71,11497.0,978.9,991.82,977.0,991.71,11497.0
2022-05-04 15:00:00,991.86,998.95,986.73,996.1,6351.0,991.86,998.95,986.73,996.1,6351.0
2022-05-04 15:10:00,994.4,1010.33,994.4,1002.36,7133.0,994.4,1010.33,994.4,1002.36,7133.0
2022-05-04 15:20:00,998.94,1007.7,998.93,1005.79,3430.0,998.94,1007.7,998.93,1005.79,3430.0
2022-05-04 15:30:00,1005.75,1018.38,1005.69,1018.0,11216.0,1005.75,1018.38,1005.69,1018.0,11216.0
2022-05-04 15:40:00,1016.53,1021.7,1013.41,1020.82,9416.0,1016.53,1021.7,1013.41,1020.82,9416.0
2022-05-04 15:50:00,1022.54,1028.99,1017.51,1022.95,14109.0,1022.54,1028.99,1017.51,1022.95,14109.0
2022-05-05 09:30:00,993.0,994.49,980.47,991.69,30313.0,993.0,994.49,980.47,991.69,30313.0
2022-05-05 09:40:00,990.92,991.86,950.0,955.54,35817.0,990.92,991.86,950.0,955.54,35817.0
2022-05-05 09:50:00,952.02,954.99,933.01,949.07,17821.0,952.02,954.99,933.01,949.07,17821.0
2022-05-05 10:00:00,950.03,950.35,932.58,939.46,15899.0,950.03,950.35,932.58,939.46,15899.0
2022-05-05 10:10:00,940.46,940.58,931.0,935.2,4040.0,940.46,940.58,931.0,935.2,4040.0
2022-05-05 10:20:00,932.35,935.6,921.04,923.77,3426.0,932.35,935.6,921.04,923.77,3426.0
2022-05-05 10:30:00,920.55,924.84,919.8,921.85,7719.0,920.55,924.84,919.8,921.85,7719.0
2022-05-05 10:40:00,920.94,927.65,917.18,922.85,3963.0,920.94,927.65,917.18,922.85,3963.0
2022-05-05 10:50:00,922.47,926.2,920.62,924.73,4523.0,922.47,926.2,920.62,924.73,4523.0
2022-05-05 11:00:00,925.23,925.23,914.52,915.12,4070.0,925.23,925.23,914.52,915.12,4070.0
2022-05-05 11:10:00,914.63,921.18,914.63,918.43,4729.0,914.63,921.18,914.63,918.43,4729.0
2022-05-05 11:20:00,916.91,917.66,913.74,916.06,4022.0,916.91,917.66,913.74,916.06,4022.0
2022-05-05 11:30:00,914.38,920.0,912.55,917.5,5385.0,914.38,920.0,912.55,917.5,5385.0
2022-05-05 11:40:00,918.32,922.92,916.45,919.95,6619.0,918.32,922.92,916.45,919.95,6619.0
2022-05-05 11:50:00,921.6,922.3,915.01,916.57,7409.0,921.6,922.3,915.01,916.57,7409.0
2022-05-05 12:00:00,915.82,918.81,913.0,913.0,9910.0,915.82,918.81,913.0,913.0,9910.0
2022-05-05 12:10:00,914.21,919.34,910.01,914.89,4399.0,914.21,919.34,910.01,914.89,4399.0
2022-05-05 12:20:00,914.82,921.66,914.81,921.66,5121.0,914.82,921.66,914.81,921.66,5121.0
2022-05-05 12:30:00,919.92,921.54,914.5,915.63,8336.0,919.92,921.54,914.5,915.63,8336.0
2022-05-05 12:40:00,916.15,916.16,911.54,913.55,4146.0,916.15,916.16,911.54,913.55,4146.0
2022-05-05 12:50:00,913.99,920.0,913.03,920.0,2655.0,913.99,920.0,913.03,920.0,2655.0
2022-05-05 13:00:00,920.82,935.21,920.82,935.21,5476.0,920.82,935.21,920.82,935.21,5476.0
2022-05-05 13:10:00,933.29,934.85,927.13,928.18,5307.0,933.29,934.85,927.13,928.18,5307.0
2022-05-05 13:20:00,928.79,929.99,921.98,921.98,2900.0,928.79,929.99,921.98,921.98,2900.0
2022-05-05 13:30:00,920.01,923.96,919.75,923.96,1520.0,920.01,923.96,919.75,923.96,1520.0
2022-05-05 13:40:00,921.0,924.1,919.86,920.03,1800.0,921.0,924.1,919.86,920.03,1800.0
2022-05-05 13:50:00,920.03,920.03,913.73,914.58,8359.0,920.03,920.03,913.73,914.58,8359.0
2022-05-05 14:00:00,914.68,915.73,911.98,912.34,2210.0,914.68,915.73,911.98,912.34,2210.0
2022-05-05 14:10:00,912.23,917.71,909.27,917.71,6041.0,912.23,917.71,909.27,917.71,6041.0
2022-05-05 14:20:00,916.87,916.87,908.67,909.5,3697.0,916.87,916.87,908.67,909.5,3697.0
2022-05-05 14:30:00,908.75,913.2,908.75,913.1,4811.0,908.75,913.2,908.75,913.1,4811.0
2022-05-05 14:40:00,911.48,915.46,911.47,914.99,1897.0,911.48,915.46,911.47,914.99,1897.0
2022-05-05 14:50:00,918.43,921.2,917.13,917.13,3178.0,918.43,921.2,917.13,917.13,3178.0
2022-05-05 15:00:00,916.57,917.72,914.45,915.82,7610.0,916.57,917.72,914.45,915.82,7610.0
2022-05-05 15:10:00,913.3,915.33,907.24,908.2,9449.0,913.3,915.33,907.24,908.2,9449.0
2022-05-05 15:20:00,907.41,907.84,902.21,903.11,8882.0,907.41,907.84,902.21,903.11,8882.0
2022-05-05 15:30:00,901.33,908.2,900.42,906.27,12370.0,901.33,908.2,900.42,906.27,12370.0
2022-05-05 15:40:00,906.56,911.28,906.56,907.82,11649.0,906.56,911.28,906.56,907.82,11649.0
2022-05-05 15:50:00,908.82,916.4,908.82,913.27,28630.0,908.82,916.4,908.82,913.27,28630.0
2022-05-06 09:30:00,960.01,960.49,915.35,915.35,52742.0,960.01,960.49,915.35,915.35,52742.0
2022-05-06 09:40:00,918.42,925.0,911.5,915.94,41987.0,918.42,925.0,911.5,915.94,41987.0
2022-05-06 09:50:00,915.93,934.99,913.9,934.99,28176.0,915.93,934.99,913.9,934.99,28176.0
2022-05-06 10:00:00,934.29,934.29,904.42,904.42,34093.0,934.29,934.29,904.42,904.42,34093.0
2022-05-06 10:10:00,902.75,922.99,883.67,921.25,33907.0,902.75,922.99,883.67,921.25,33907.0
2022-05-06 10:20:00,917.93,919.99,899.88,899.89,20976.0,917.93,919.99,899.88,899.89,20976.0
2022-05-06 10:30:00,898.53,911.34,892.0,897.44,7258.0,898.53,911.34,892.0,897.44,7258.0
2022-05-06 10:40:00,904.99,907.96,896.08,902.68,9989.0,904.99,907.96,896.08,902.68,9989.0
2022-05-06 10:50:00,904.35,940.0,902.8,939.98,23979.0,904.35,940.0,902.8,939.98,23979.0
2022-05-06 11:00:00,938.0,938.04,931.67,936.79,9844.0,938.0,938.04,931.67,936.79,9844.0
2022-05-06 11:10:00,941.12,976.83,935.17,976.19,15541.0,941.12,976.83,935.17,976.19,15541.0
2022-05-06 11:20:00,977.0,986.0,960.94,962.58,18471.0,977.0,986.0,960.94,962.58,18471.0
2022-05-06 11:30:00,961.61,968.41,941.36,941.56,12548.0,961.61,968.41,941.36,941.56,12548.0
2022-05-06 11:40:00,943.15,954.98,941.55,947.47,4963.0,943.15,954.98,941.55,947.47,4963.0
2022-05-06 11:50:00,947.08,968.47,946.1,947.75,6639.0,947.08,968.47,946.1,947.75,6639.0
2022-05-06 12:00:00,947.59,965.15,946.04,955.74,11607.0,947.59,965.15,946.04,955.74,11607.0
2022-05-06 12:10:00,957.24,960.29,952.97,953.74,9215.0,957.24,960.29,952.97,953.74,9215.0
2022-05-06 12:20:00,953.97,966.2,953.11,963.89,3700.0,953.97,966.2,953.11,963.89,3700.0
2022-05-06 12:30:00,966.0,966.88,955.01,959.0,3487.0,966.0,966.88,955.01,959.0,3487.0
2022-05-06 12:40:00,956.81,959.06,955.96,955.96,3404.0,956.81,959.06,955.96,955.96,3404.0
2022-05-06 12:50:00,955.01,962.77,949.33,962.77,8827.0,955.01,962.77,949.33,962.77,8827.0
2022-05-06 13:00:00,962.92,962.92,950.64,953.0,5590.0,962.92,962.92,950.64,953.0,5590.0
2022-05-06 13:10:00,950.57,953.77,947.17,947.62,5000.0,950.57,953.77,947.17,947.62,5000.0
2022-05-06 13:20:00,946.16,955.0,944.37,948.83,5355.0,946.16,955.0,944.37,948.83,5355.0
2022-05-06 13:30:00,949.37,951.72,943.01,946.09,2285.0,949.37,951.72,943.01,946.09,2285.0
2022-05-06 13:40:00,947.4,949.44,945.06,947.44,4440.0,947.4,949.44,945.06,947.44,4440.0
2022-05-06 13:50:00,947.99,948.51,938.09,938.09,20993.0,947.99,948.51,938.09,938.09,20993.0
2022-05-06 14:00:00,939.45,941.0,928.01,928.01,8674.0,939.45,941.0,928.01,928.01,8674.0
2022-05-06 14:10:00,927.52,930.39,925.06,926.55,7923.0,927.52,930.39,925.06,926.55,7923.0
2022-05-06 14:20:00,925.97,927.43,920.0,923.68,10239.0,925.97,927.43,920.0,923.68,10239.0
2022-05-06 14:30:00,923.57,924.65,918.29,919.08,13234.0,923.57,924.65,918.29,919.08,13234.0
2022-05-06 14:40:00,919.11,922.82,919.11,921.24,12772.0,919.11,922.82,919.11,921.24,12772.0
2022-05-06 14:50:00,922.44,929.1,921.48,923.84,14225.0,922.44,929.1,921.48,923.84,14225.0
2022-05-06 15:00:00,924.5,924.5,918.08,921.4,12593.0,924.5,924.5,918.08,921.4,12593.0
2022-05-06 15:10:00,922.18,926.16,920.01,921.9,12075.0,922.18,926.16,920.01,921.9,12075.0
2022-05-06 15:20:00,920.15,925.4,920.11,924.2,7870.0,920.15,925.4,920.11,924.2,7870.0
2022-05-06 15:30:00,925.44,936.34,924.56,935.0,8679.0,925.44,936.34,924.56,935.0,8679.0
2022-05-06 15:40:00,935.61,936.31,929.53,933.0,10712.0,935.61,936.31,929.53,933.0,10712.0
2022-05-06 15:50:00,934.07,936.13,924.01,926.76,33829.0,934.07,936.13,924.01,926.76,33829.0
2022-05-09 09:30:00,892.13,899.43,882.73,891.22,26334.0,892.13,899.43,882.73,891.22,26334.0
2022-05-09 09:40:00,890.88,891.97,868.29,870.15,17233.0,890.88,891.97,868.29,870.15,17233.0
2022-05-09 09:50:00,871.1,878.93,862.52,865.78,10700.0,871.1,878.93,862.52,865.78,10700.0
2022-05-09 10:00:00,860.0,861.62,847.61,849.63,13898.0,860.0,861.62,847.61,849.63,13898.0
2022-05-09 10:10:00,850.2,855.74,845.0,845.6,14966.0,850.2,855.74,845.0,845.6,14966.0
2022-05-09 10:20:00,848.05,849.85,835.8,835.8,9036.0,848.05,849.85,835.8,835.8,9036.0
2022-05-09 10:30:00,835.33,838.06,822.01,822.48,16326.0,835.33,838.06,822.01,822.48,16326.0
2022-05-09 10:40:00,822.99,827.49,818.69,821.61,10188.0,822.99,827.49,818.69,821.61,10188.0
2022-05-09 10:50:00,821.81,822.24,811.51,811.69,11008.0,821.81,822.24,811.51,811.69,11008.0
2022-05-09 11:00:00,812.29,814.53,805.03,806.25,10027.0,812.29,814.53,805.03,806.25,10027.0
2022-05-09 11:10:00,805.61,807.62,798.52,799.96,15455.0,805.61,807.62,798.52,799.96,15455.0
2022-05-09 11:20:00,798.89,806.54,796.15,800.66,27401.0,798.89,806.54,796.15,800.66,27401.0
2022-05-09 11:30:00,799.87,804.58,794.25,804.09,19560.0,799.87,804.58,794.25,804.09,19560.0
2022-05-09 11:40:00,805.6,812.88,804.67,806.71,18264.0,805.6,812.88,804.67,806.71,18264.0
2022-05-09 11:50:00,806.71,815.25,805.77,806.85,9680.0,806.71,815.25,805.77,806.85,9680.0
2022-05-09 12:00:00,806.85,807.26,795.0,800.0,17256.0,806.85,807.26,795.0,800.0,17256.0
2022-05-09 12:10:00,799.94,811.99,799.94,808.47,24959.0,799.94,811.99,799.94,808.47,24959.0
2022-05-09 12:20:00,806.77,810.74,803.6,805.78,10232.0,806.77,810.74,803.6,805.78,10232.0
2022-05-09 12:30:00,804.27,807.0,801.91,805.0,19088.0,804.27,807.0,801.91,805.0,19088.0
2022-05-09 12:40:00,805.43,805.48,802.23,804.65,12669.0,805.43,805.48,802.23,804.65,12669.0
2022-05-09 12:50:00,804.47,805.57,802.86,803.42,8737.0,804.47,805.57,802.86,803.42,8737.0
2022-05-09 13:00:00,802.79,805.74,802.01,805.35,9538.0,802.79,805.74,802.01,805.35,9538.0
2022-05-09 13:10:00,804.48,807.24,802.21,806.94,7322.0,804.48,807.24,802.21,806.94,7322.0
2022-05-09 13:20:00,806.96,806.96,798.96,801.94,8764.0,806.96,806.96,798.96,801.94,8764.0
2022-05-09 13:30:00,801.04,801.47,790.14,793.71,9069.0,801.04,801.47,790.14,793.71,9069.0
2022-05-09 13:40:00,793.48,796.93,790.76,790.77,7777.0,793.48,796.93,790.76,790.77,7777.0
2022-05-09 13:50:00,791.39,793.14,783.31,787.79,10971.0,791.39,793.14,783.31,787.79,10971.0
2022-05-09 14:00:00,787.0,790.34,779.22,780.99,13486.0,787.0,790.34,779.22,780.99,13486.0
2022-05-09 14:10:00,780.83,792.83,780.83,790.65,7289.0,780.83,792.83,780.83,790.65,7289.0
2022-05-09 14:20:00,789.32,790.03,784.71,785.86,3302.0,789.32,790.03,784.71,785.86,3302.0
2022-05-09 14:30:00,783.15,786.53,782.0,782.77,11690.0,783.15,786.53,782.0,782.77,11690.0
2022-05-09 14:40:00,782.74,789.22,782.72,788.0,10675.0,782.74,789.22,782.72,788.0,10675.0
2022-05-09 14:50:00,788.0,788.01,784.44,787.06,8526.0,788.0,788.01,784.44,787.06,8526.0
2022-05-09 15:00:00,786.97,795.42,785.21,790.99,10041.0,786.97,795.42,785.21,790.99,10041.0
2022-05-09 15:10:00,790.5,792.18,787.0,788.76,8078.0,790.5,792.18,787.0,788.76,8078.0
2022-05-09 15:20:00,788.82,788.82,781.0,781.24,10420.0,788.82,788.82,781.0,781.24,10420.0
2022-05-09 15:30:00,781.0,782.95,778.51,778.83,14217.0,781.0,782.95,778.51,778.83,14217.0
2022-05-09 15:40:00,778.83,779.64,768.21,769.13,21136.0,778.83,779.64,768.21,769.13,21136.0
2022-05-09 15:50:00,768.59,772.96,764.0,771.05,60272.0,768.59,772.96,764.0,771.05,60272.0
2022-05-10 09:30:00,809.9,836.13,805.0,815.94,53670.0,809.9,836.13,805.0,815.94,53670.0
2022-05-10 09:40:00,818.71,820.06,805.37,810.0,15194.0,818.71,820.06,805.37,810.0,15194.0
2022-05-10 09:50:00,808.51,822.9,806.48,819.54,13990.0,808.51,822.9,806.48,819.54,13990.0
2022-05-10 10:00:00,818.59,834.71,817.98,828.06,17642.0,818.59,834.71,817.98,828.06,17642.0
2022-05-10 10:10:00,829.0,829.0,818.44,825.71,6295.0,829.0,829.0,818.44,825.71,6295.0
2022-05-10 10:20:00,820.6,825.88,806.74,809.4,7115.0,820.6,825.88,806.74,809.4,7115.0
2022-05-10 10:30:00,808.0,808.0,792.0,792.5,6931.0,808.0,808.0,792.0,792.5,6931.0
2022-05-10 10:40:00,791.25,794.29,782.24,786.13,10101.0,791.25,794.29,782.24,786.13,10101.0
2022-05-10 10:50:00,786.23,792.27,780.21,780.21,8064.0,786.23,792.27,780.21,780.21,8064.0
2022-05-10 11:00:00,782.21,785.77,771.53,771.63,14378.0,782.21,785.77,771.53,771.63,14378.0
2022-05-10 11:10:00,770.8,772.33,766.11,770.87,9333.0,770.8,772.33,766.11,770.87,9333.0
2022-05-10 11:20:00,774.07,774.89,767.25,774.6,12561.0,774.07,774.89,767.25,774.6,12561.0
2022-05-10 11:30:00,773.95,783.07,770.6,782.22,13011.0,773.95,783.07,770.6,782.22,13011.0
2022-05-10 11:40:00,779.74,781.85,771.82,774.58,8914.0,779.74,781.85,771.82,774.58,8914.0
2022-05-10 11:50:00,774.58,788.69,772.15,787.03,17714.0,774.58,788.69,772.15,787.03,17714.0
2022-05-10 12:00:00,787.01,792.11,781.85,782.4,9416.0,787.01,792.11,781.85,782.4,9416.0
2022-05-10 12:10:00,779.91,787.61,777.23,778.83,8460.0,779.91,787.61,777.23,778.83,8460.0
2022-05-10 12:20:00,778.64,787.05,776.25,780.63,5260.0,778.64,787.05,776.25,780.63,5260.0
2022-05-10 12:30:00,780.63,784.12,775.85,778.09,9153.0,780.63,784.12,775.85,778.09,9153.0
2022-05-10 12:40:00,781.06,789.24,781.06,784.57,10479.0,781.06,789.24,781.06,784.57,10479.0
2022-05-10 12:50:00,787.1,787.1,778.2,781.68,6629.0,787.1,787.1,778.2,781.68,6629.0
2022-05-10 13:00:00,781.71,792.35,781.71,791.92,8645.0,781.71,792.35,781.71,791.92,8645.0
2022-05-10 13:10:00,792.36,793.33,789.17,789.2,3791.0,792.36,793.33,789.17,789.2,3791.0
2022-05-10 13:20:00,791.17,793.98,782.76,792.04,13228.0,791.17,793.98,782.76,792.04,13228.0
2022-05-10 13:30:00,792.13,806.3,792.13,805.12,13971.0,792.13,806.3,792.13,805.12,13971.0
2022-05-10 13:40:00,806.67,811.31,803.08,809.06,16805.0,806.67,811.31,803.08,809.06,16805.0
2022-05-10 13:50:00,809.98,810.11,802.0,805.39,7853.0,809.98,810.11,802.0,805.39,7853.0
2022-05-10 14:00:00,806.0,806.7,795.66,799.1,3441.0,806.0,806.7,795.66,799.1,3441.0
2022-05-10 14:10:00,797.8,803.73,793.81,800.64,4087.0,797.8,803.73,793.81,800.64,4087.0
2022-05-10 14:20:00,799.0,804.29,790.03,794.0,8041.0,799.0,804.29,790.03,794.0,8041.0
2022-05-10 14:30:00,796.18,796.35,790.47,792.96,5330.0,796.18,796.35,790.47,792.96,5330.0
2022-05-10 14:40:00,790.25,800.64,785.53,793.63,26295.0,790.25,800.64,785.53,793.63,26295.0
2022-05-10 14:50:00,793.7,797.61,789.26,791.32,7338.0,793.7,797.61,789.26,791.32,7338.0
2022-05-10 15:00:00,792.81,796.71,788.15,790.2,7980.0,792.81,796.71,788.15,790.2,7980.0
2022-05-10 15:10:00,789.23,793.02,787.01,789.23,5139.0,789.23,793.02,787.01,789.23,5139.0
2022-05-10 15:20:00,787.83,787.83,778.13,781.62,9898.0,787.83,787.83,778.13,781.62,9898.0
2022-05-10 15:30:00,780.73,781.15,776.19,777.14,11037.0,780.73,781.15,776.19,777.14,11037.0
2022-05-10 15:40:00,775.75,776.39,767.81,772.0,11872.0,775.75,776.39,767.81,772.0,11872.0
2022-05-10 15:50:00,770.75,774.96,770.07,774.96,28085.0,770.75,774.96,770.07,774.96,28085.0
2022-05-11 09:30:00,771.8,771.8,731.93,740.24,25828.0,771.8,771.8,731.93,740.24,25828.0
2022-05-11 09:40:00,736.71,769.52,733.0,768.66,29363.0,736.71,769.52,733.0,768.66,29363.0
2022-05-11 09:50:00,769.98,774.99,755.01,765.8,13425.0,769.98,774.99,755.01,765.8,13425.0
2022-05-11 10:00:00,761.99,763.4,749.43,749.44,8419.0,761.99,763.4,749.43,749.44,8419.0
2022-05-11 10:10:00,749.33,756.76,741.88,753.83,11724.0,749.33,756.76,741.88,753.83,11724.0
2022-05-11 10:20:00,756.44,766.96,755.17,764.63,18398.0,756.44,766.96,755.17,764.63,18398.0
2022-05-11 10:30:00,761.0,762.38,752.0,759.81,6890.0,761.0,762.38,752.0,759.81,6890.0
2022-05-11 10:40:00,759.13,760.74,744.19,744.19,3230.0,759.13,760.74,744.19,744.19,3230.0
2022-05-11 10:50:00,743.08,744.07,738.18,743.72,6049.0,743.08,744.07,738.18,743.72,6049.0
2022-05-11 11:00:00,742.66,743.6,735.0,737.13,5544.0,742.66,743.6,735.0,737.13,5544.0
2022-05-11 11:10:00,738.17,741.02,730.0,731.54,8528.0,738.17,741.02,730.0,731.54,8528.0
2022-05-11 11:20:00,732.0,740.41,732.0,739.36,6294.0,732.0,740.41,732.0,739.36,6294.0
2022-05-11 11:30:00,740.09,742.27,732.55,736.71,21220.0,740.09,742.27,732.55,736.71,21220.0
2022-05-11 11:40:00,736.71,737.51,731.43,734.85,6201.0,736.71,737.51,731.43,734.85,6201.0
2022-05-11 11:50:00,735.65,735.65,722.27,724.03,11122.0,735.65,735.65,722.27,724.03,11122.0
2022-05-11 12:00:00,724.91,727.53,720.01,724.07,11947.0,724.91,727.53,720.01,724.07,11947.0
2022-05-11 12:10:00,722.59,722.59,713.75,715.0,13624.0,722.59,722.59,713.75,715.0,13624.0
2022-05-11 12:20:00,715.1,723.43,712.65,712.65,12854.0,715.1,723.43,712.65,712.65,12854.0
2022-05-11 12:30:00,712.81,720.38,711.82,716.4,9291.0,712.81,720.38,711.82,716.4,9291.0
2022-05-11 12:40:00,716.71,721.64,711.33,717.72,8351.0,716.71,721.64,711.33,717.72,8351.0
2022-05-11 12:50:00,717.13,718.14,710.03,712.67,5631.0,717.13,718.14,710.03,712.67,5631.0
2022-05-11 13:00:00,710.81,710.81,707.26,709.23,6934.0,710.81,710.81,707.26,709.23,6934.0
2022-05-11 13:10:00,709.27,712.49,708.47,711.82,8855.0,709.27,712.49,708.47,711.82,8855.0
2022-05-11 13:20:00,710.44,712.36,703.37,703.38,5234.0,710.44,712.36,703.37,703.38,5234.0
2022-05-11 13:30:00,704.7,705.99,699.0,699.73,4889.0,704.7,705.99,699.0,699.73,4889.0
2022-05-11 13:40:00,697.21,697.78,693.63,696.37,13385.0,697.21,697.78,693.63,696.37,13385.0
2022-05-11 13:50:00,696.01,697.56,692.13,693.52,8001.0,696.01,697.56,692.13,693.52,8001.0
2022-05-11 14:00:00,694.33,701.63,694.33,697.0,15271.0,694.33,701.63,694.33,697.0,15271.0
2022-05-11 14:10:00,697.02,700.33,695.59,698.3,8273.0,697.02,700.33,695.59,698.3,8273.0
2022-05-11 14:20:00,700.08,705.6,696.29,701.69,19263.0,700.08,705.6,696.29,701.69,19263.0
2022-05-11 14:30:00,701.87,705.59,700.0,703.83,9933.0,701.87,705.59,700.0,703.83,9933.0
2022-05-11 14:40:00,705.04,714.09,702.72,704.71,20680.0,705.04,714.09,702.72,704.71,20680.0
2022-05-11 14:50:00,704.86,704.86,697.06,698.21,9375.0,704.86,704.86,697.06,698.21,9375.0
2022-05-11 15:00:00,698.39,698.39,688.0,690.25,10013.0,698.39,698.39,688.0,690.25,10013.0
2022-05-11 15:10:00,689.57,691.38,686.47,689.23,10429.0,689.57,691.38,686.47,689.23,10429.0
2022-05-11 15:20:00,688.68,688.68,681.2,684.37,13558.0,688.68,688.68,681.2,684.37,13558.0
2022-05-11 15:30:00,684.19,688.17,682.29,683.4,16089.0,684.19,688.17,682.29,683.4,16089.0
2022-05-11 15:40:00,683.53,683.68,678.3,678.93,26509.0,683.53,683.68,678.3,678.93,26509.0
2022-05-11 15:50:00,677.8,680.42,674.53,680.37,73456.0,677.8,680.42,674.53,680.37,73456.0
2022-05-12 09:30:00,655.01,658.32,640.0,651.58,48752.0,655.01,658.32,640.0,651.58,48752.0
2022-05-12 09:40:00,650.39,680.0,650.0,674.68,52916.0,650.39,680.0,650.0,674.68,52916.0
2022-05-12 09:50:00,674.25,680.0,665.04,669.14,35962.0,674.25,680.0,665.04,669.14,35962.0
2022-05-12 10:00:00,670.0,694.95,662.31,694.29,19916.0,670.0,694.95,662.31,694.29,19916.0
2022-05-12 10:10:00,693.86,710.0,692.83,702.54,22862.0,693.86,710.0,692.83,702.54,22862.0
2022-05-12 10:20:00,700.04,715.02,699.9,702.9,15739.0,700.04,715.02,699.9,702.9,15739.0
2022-05-12 10:30:00,704.53,709.95,695.67,705.51,15460.0,704.53,709.95,695.67,705.51,15460.0
2022-05-12 10:40:00,705.74,725.08,700.83,721.52,20438.0,705.74,725.08,700.83,721.52,20438.0
2022-05-12 10:50:00,722.2,737.5,722.2,736.89,29904.0,722.2,737.5,722.2,736.89,29904.0
2022-05-12 11:00:00,738.96,744.74,733.24,744.58,14049.0,738.96,744.74,733.24,744.58,14049.0
2022-05-12 11:10:00,745.88,747.12,735.54,737.71,19774.0,745.88,747.12,735.54,737.71,19774.0
2022-05-12 11:20:00,738.0,740.63,733.2,735.28,18523.0,738.0,740.63,733.2,735.28,18523.0
2022-05-12 11:30:00,735.97,737.13,724.51,731.51,14122.0,735.97,737.13,724.51,731.51,14122.0
2022-05-12 11:40:00,729.59,733.59,720.0,722.88,8176.0,729.59,733.59,720.0,722.88,8176.0
2022-05-12 11:50:00,719.88,719.88,706.05,708.7,8455.0,719.88,719.88,706.05,708.7,8455.0
2022-05-12 12:00:00,707.31,707.31,698.62,706.36,14737.0,707.31,707.31,698.62,706.36,14737.0
2022-05-12 12:10:00,704.01,709.04,700.29,704.76,6490.0,704.01,709.04,700.29,704.76,6490.0
2022-05-12 12:20:00,706.02,717.26,704.8,713.13,7175.0,706.02,717.26,704.8,713.13,7175.0
2022-05-12 12:30:00,713.11,715.0,711.49,711.95,11730.0,713.11,715.0,711.49,711.95,11730.0
2022-05-12 12:40:00,711.49,724.49,706.51,717.87,8440.0,711.49,724.49,706.51,717.87,8440.0
2022-05-12 12:50:00,719.14,724.87,716.12,718.55,5506.0,719.14,724.87,716.12,718.55,5506.0
2022-05-12 13:00:00,718.4,723.12,709.97,711.91,4300.0,718.4,723.12,709.97,711.91,4300.0
2022-05-12 13:10:00,712.23,716.3,711.16,712.69,4663.0,712.23,716.3,711.16,712.69,4663.0
2022-05-12 13:20:00,714.69,716.07,710.03,712.68,9487.0,714.69,716.07,710.03,712.68,9487.0
2022-05-12 13:30:00,712.47,716.7,702.97,702.97,7942.0,712.47,716.7,702.97,702.97,7942.0
2022-05-12 13:40:00,702.79,705.42,696.91,696.91,12719.0,702.79,705.42,696.91,696.91,12719.0
2022-05-12 13:50:00,694.83,702.93,694.83,702.79,15798.0,694.83,702.93,694.83,702.79,15798.0
2022-05-12 14:00:00,703.43,706.45,701.94,704.82,13404.0,703.43,706.45,701.94,704.82,13404.0
2022-05-12 14:10:00,704.84,708.57,703.56,707.93,5649.0,704.84,708.57,703.56,707.93,5649.0
2022-05-12 14:20:00,708.55,712.78,705.84,709.07,7261.0,708.55,712.78,705.84,709.07,7261.0
2022-05-12 14:30:00,708.61,708.69,700.39,700.39,3970.0,708.61,708.69,700.39,700.39,3970.0
2022-05-12 14:40:00,698.96,702.15,694.95,698.63,9300.0,698.96,702.15,694.95,698.63,9300.0
2022-05-12 14:50:00,698.47,702.68,697.62,699.3,7791.0,698.47,702.68,697.62,699.3,7791.0
2022-05-12 15:00:00,699.16,705.05,697.91,703.74,4375.0,699.16,705.05,697.91,703.74,4375.0
2022-05-12 15:10:00,703.0,710.12,701.07,710.12,6429.0,703.0,710.12,701.07,710.12,6429.0
2022-05-12 15:20:00,710.76,720.03,710.09,711.93,10927.0,710.76,720.03,710.09,711.93,10927.0
2022-05-12 15:30:00,712.47,718.99,712.47,718.11,13498.0,712.47,718.99,712.47,718.11,13498.0
2022-05-12 15:40:00,718.42,721.21,714.08,714.86,11493.0,718.42,721.21,714.08,714.86,11493.0
2022-05-12 15:50:00,715.56,723.73,715.55,723.73,32497.0,715.56,723.73,715.55,723.73,32497.0
2022-05-13 09:30:00,751.0,756.96,738.83,751.31,30958.0,751.0,756.96,738.83,751.31,30958.0
2022-05-13 09:40:00,748.41,783.8,746.68,779.21,30521.0,748.41,783.8,746.68,779.21,30521.0
2022-05-13 09:50:00,779.81,786.15,774.96,777.29,19400.0,779.81,786.15,774.96,777.29,19400.0
2022-05-13 10:00:00,779.28,785.58,776.15,785.24,18411.0,779.28,785.58,776.15,785.24,18411.0
2022-05-13 10:10:00,786.5,787.28,774.2,779.47,12150.0,786.5,787.28,774.2,779.47,12150.0
2022-05-13 10:20:00,779.7,789.03,778.45,783.18,5723.0,779.7,789.03,778.45,783.18,5723.0
2022-05-13 10:30:00,786.04,791.05,782.66,791.05,7190.0,786.04,791.05,782.66,791.05,7190.0
2022-05-13 10:40:00,790.77,793.7,786.65,791.6,14517.0,790.77,793.7,786.65,791.6,14517.0
2022-05-13 10:50:00,792.36,798.76,791.0,792.99,15152.0,792.36,798.76,791.0,792.99,15152.0
2022-05-13 11:00:00,793.0,795.68,788.81,793.97,7804.0,793.0,795.68,788.81,793.97,7804.0
2022-05-13 11:10:00,792.75,792.75,780.69,781.51,8001.0,792.75,792.75,780.69,781.51,8001.0
2022-05-13 11:20:00,783.51,794.42,783.51,791.37,3975.0,783.51,794.42,783.51,791.37,3975.0
2022-05-13 11:30:00,791.21,794.7,784.21,794.4,13471.0,791.21,794.7,784.21,794.4,13471.0
2022-05-13 11:40:00,794.69,799.16,791.18,798.85,5377.0,794.69,799.16,791.18,798.85,5377.0
2022-05-13 11:50:00,799.94,801.0,796.0,801.0,8412.0,799.94,801.0,796.0,801.0,8412.0
2022-05-13 12:00:00,801.02,801.81,799.0,801.81,5845.0,801.02,801.81,799.0,801.81,5845.0
2022-05-13 12:10:00,802.0,805.88,795.22,795.23,16035.0,802.0,805.88,795.22,795.23,16035.0
2022-05-13 12:20:00,793.02,797.21,792.68,797.01,5994.0,793.02,797.21,792.68,797.01,5994.0
2022-05-13 12:30:00,797.6,799.98,796.4,798.06,7799.0,797.6,799.98,796.4,798.06,7799.0
2022-05-13 12:40:00,798.05,802.72,795.95,797.82,11314.0,798.05,802.72,795.95,797.82,11314.0
2022-05-13 12:50:00,797.03,800.31,794.63,798.72,5255.0,797.03,800.31,794.63,798.72,5255.0
2022-05-13 13:00:00,799.99,800.22,794.1,796.09,6837.0,799.99,800.22,794.1,796.09,6837.0
2022-05-13 13:10:00,795.27,796.55,791.12,791.12,5334.0,795.27,796.55,791.12,791.12,5334.0
2022-05-13 13:20:00,789.84,796.73,789.84,795.75,2226.0,789.84,796.73,789.84,795.75,2226.0
2022-05-13 13:30:00,795.32,797.39,792.75,792.75,1273.0,795.32,797.39,792.75,792.75,1273.0
2022-05-13 13:40:00,790.38,792.43,786.8,789.64,2852.0,790.38,792.43,786.8,789.64,2852.0
2022-05-13 13:50:00,789.35,789.35,782.55,785.04,3397.0,789.35,789.35,782.55,785.04,3397.0
2022-05-13 14:00:00,783.64,784.79,771.39,773.95,13238.0,783.64,784.79,771.39,773.95,13238.0
2022-05-13 14:10:00,773.58,778.76,773.25,775.21,8936.0,773.58,778.76,773.25,775.21,8936.0
2022-05-13 14:20:00,777.11,778.48,774.47,775.56,2200.0,777.11,778.48,774.47,775.56,2200.0
2022-05-13 14:30:00,777.1,782.78,776.49,777.19,1996.0,777.1,782.78,776.49,777.19,1996.0
2022-05-13 14:40:00,778.29,781.67,778.29,779.64,2448.0,778.29,781.67,778.29,779.64,2448.0
2022-05-13 14:50:00,782.73,789.3,782.61,788.43,2954.0,782.73,789.3,782.61,788.43,2954.0
2022-05-13 15:00:00,789.36,790.0,785.96,789.71,3789.0,789.36,790.0,785.96,789.71,3789.0
2022-05-13 15:10:00,789.46,793.68,789.45,793.68,2532.0,789.46,793.68,789.45,793.68,2532.0
2022-05-13 15:20:00,793.57,797.76,792.22,797.44,5191.0,793.57,797.76,792.22,797.44,5191.0
2022-05-13 15:30:00,797.38,798.29,789.78,791.18,10271.0,797.38,798.29,789.78,791.18,10271.0
2022-05-13 15:40:00,794.09,795.95,790.47,792.91,11289.0,794.09,795.95,790.47,792.91,11289.0
2022-05-13 15:50:00,794.0,795.5,788.38,795.03,31098.0,794.0,795.5,788.38,795.03,31098.0
2022-05-16 09:30:00,774.21,793.79,767.06,789.96,33626.0,774.21,793.79,767.06,789.96,33626.0
2022-05-16 09:40:00,795.0,800.0,786.53,790.62,26033.0,795.0,800.0,786.53,790.62,26033.0
2022-05-16 09:50:00,790.64,801.18,787.56,792.18,10159.0,790.64,801.18,787.56,792.18,10159.0
2022-05-16 10:00:00,793.03,813.86,788.94,811.52,10405.0,793.03,813.86,788.94,811.52,10405.0
2022-05-16 10:10:00,814.0,823.0,807.92,810.86,16250.0,814.0,823.0,807.92,810.86,16250.0
2022-05-16 10:20:00,811.89,814.68,804.37,812.68,9302.0,811.89,814.68,804.37,812.68,9302.0
2022-05-16 10:30:00,811.0,812.41,796.2,801.97,9076.0,811.0,812.41,796.2,801.97,9076.0
2022-05-16 10:40:00,799.92,801.0,793.54,795.42,12753.0,799.92,801.0,793.54,795.42,12753.0
2022-05-16 10:50:00,797.05,797.05,788.98,790.55,9621.0,797.05,797.05,788.98,790.55,9621.0
2022-05-16 11:00:00,789.97,794.22,788.9,794.12,12649.0,789.97,794.22,788.9,794.12,12649.0
2022-05-16 11:10:00,794.72,803.53,793.39,802.1,5192.0,794.72,803.53,793.39,802.1,5192.0
2022-05-16 11:20:00,802.83,802.83,793.83,794.99,3520.0,802.83,802.83,793.83,794.99,3520.0
2022-05-16 11:30:00,793.76,795.38,785.88,794.03,13574.0,793.76,795.38,785.88,794.03,13574.0
2022-05-16 11:40:00,793.41,805.76,791.94,804.57,8215.0,793.41,805.76,791.94,804.57,8215.0
2022-05-16 11:50:00,802.88,806.54,799.63,804.83,4140.0,802.88,806.54,799.63,804.83,4140.0
2022-05-16 12:00:00,802.83,807.44,798.15,800.43,4562.0,802.83,807.44,798.15,800.43,4562.0
2022-05-16 12:10:00,800.38,800.38,795.82,796.33,1622.0,800.38,800.38,795.82,796.33,1622.0
2022-05-16 12:20:00,796.0,796.0,789.99,792.0,3020.0,796.0,796.0,789.99,792.0,3020.0
2022-05-16 12:30:00,790.01,794.08,787.75,789.7,4366.0,790.01,794.08,787.75,789.7,4366.0
2022-05-16 12:40:00,791.86,794.43,789.35,794.06,2278.0,791.86,794.43,789.35,794.06,2278.0
2022-05-16 12:50:00,793.23,793.23,788.36,791.05,3650.0,793.23,793.23,788.36,791.05,3650.0
2022-05-16 13:00:00,789.83,792.26,788.96,789.57,2400.0,789.83,792.26,788.96,789.57,2400.0
2022-05-16 13:10:00,792.27,796.33,791.96,791.97,2900.0,792.27,796.33,791.96,791.97,2900.0
2022-05-16 13:20:00,791.24,799.37,791.24,797.58,3387.0,791.24,799.37,791.24,797.58,3387.0
2022-05-16 13:30:00,797.2,804.35,796.94,803.52,9591.0,797.2,804.35,796.94,803.52,9591.0
2022-05-16 13:40:00,804.3,805.15,798.13,798.48,4182.0,804.3,805.15,798.13,798.48,4182.0
2022-05-16 13:50:00,800.25,801.64,799.17,799.17,5087.0,800.25,801.64,799.17,799.17,5087.0
2022-05-16 14:00:00,800.0,805.78,797.7,803.68,3516.0,800.0,805.78,797.7,803.68,3516.0
2022-05-16 14:10:00,804.03,804.05,800.88,801.08,1300.0,804.03,804.05,800.88,801.08,1300.0
2022-05-16 14:20:00,801.53,804.19,800.0,803.28,1885.0,801.53,804.19,800.0,803.28,1885.0
2022-05-16 14:30:00,803.52,805.55,802.46,803.79,3297.0,803.52,805.55,802.46,803.79,3297.0
2022-05-16 14:40:00,803.35,803.35,799.19,799.41,3814.0,803.35,803.35,799.19,799.41,3814.0
2022-05-16 14:50:00,798.22,801.0,796.38,800.55,4708.0,798.22,801.0,796.38,800.55,4708.0
2022-05-16 15:00:00,800.41,801.49,796.37,796.37,4385.0,800.41,801.49,796.37,796.37,4385.0
2022-05-16 15:10:00,795.38,795.93,789.95,790.4,9102.0,795.38,795.93,789.95,790.4,9102.0
2022-05-16 15:20:00,790.36,792.46,788.78,792.46,7019.0,790.36,792.46,788.78,792.46,7019.0
2022-05-16 15:30:00,792.43,793.17,788.86,790.61,9124.0,792.43,793.17,788.86,790.61,9124.0
2022-05-16 15:40:00,791.01,791.67,788.0,789.15,14335.0,791.01,791.67,788.0,789.15,14335.0
2022-05-16 15:50:00,788.35,789.2,781.55,787.27,31575.0,788.35,789.2,781.55,787.27,31575.0
2022-05-17 09:30:00,815.01,831.98,814.1,819.0,31298.0,815.01,831.98,814.1,819.0,31298.0
2022-05-17 09:40:00,824.58,830.68,814.34,820.77,13302.0,824.58,830.68,814.34,820.77,13302.0
2022-05-17 09:50:00,820.0,821.96,809.85,811.51,16019.0,820.0,821.96,809.85,811.51,16019.0
2022-05-17 10:00:00,810.11,815.15,800.65,801.17,5786.0,810.11,815.15,800.65,801.17,5786.0
2022-05-17 10:10:00,800.02,804.53,796.04,803.7,8379.0,800.02,804.53,796.04,803.7,8379.0
2022-05-17 10:20:00,803.47,808.18,795.97,795.97,8993.0,803.47,808.18,795.97,795.97,8993.0
2022-05-17 10:30:00,795.0,800.7,787.06,788.81,13976.0,795.0,800.7,787.06,788.81,13976.0
2022-05-17 10:40:00,788.18,789.35,772.78,780.24,26246.0,788.18,789.35,772.78,780.24,26246.0
2022-05-17 10:50:00,779.82,782.8,774.01,780.46,8424.0,779.82,782.8,774.01,780.46,8424.0
2022-05-17 11:00:00,781.84,789.54,781.39,789.13,5814.0,781.84,789.54,781.39,789.13,5814.0
2022-05-17 11:10:00,789.98,795.95,789.57,794.4,4582.0,789.98,795.95,789.57,794.4,4582.0
2022-05-17 11:20:00,797.95,800.49,796.58,799.5,3309.0,797.95,800.49,796.58,799.5,3309.0
2022-05-17 11:30:00,800.34,807.92,799.72,807.54,5364.0,800.34,807.92,799.72,807.54,5364.0
2022-05-17 11:40:00,807.94,811.47,807.94,808.94,6343.0,807.94,811.47,807.94,808.94,6343.0
2022-05-17 11:50:00,809.98,813.09,808.82,809.3,4886.0,809.98,813.09,808.82,809.3,4886.0
2022-05-17 12:00:00,809.49,811.41,806.09,807.62,3582.0,809.49,811.41,806.09,807.62,3582.0
2022-05-17 12:10:00,807.87,811.07,806.72,809.37,2911.0,807.87,811.07,806.72,809.37,2911.0
2022-05-17 12:20:00,806.29,813.13,806.28,811.53,1698.0,806.29,813.13,806.28,811.53,1698.0
2022-05-17 12:30:00,810.57,813.86,810.51,811.59,5177.0,810.57,813.86,810.51,811.59,5177.0
2022-05-17 12:40:00,810.93,813.9,810.77,811.56,1436.0,810.93,813.9,810.77,811.56,1436.0
2022-05-17 12:50:00,810.83,812.45,809.14,810.0,3585.0,810.83,812.45,809.14,810.0,3585.0
2022-05-17 13:00:00,810.96,815.13,807.02,815.13,3844.0,810.96,815.13,807.02,815.13,3844.0
2022-05-17 13:10:00,817.11,822.4,815.83,822.27,5469.0,817.11,822.4,815.83,822.27,5469.0
2022-05-17 13:20:00,823.73,824.37,821.18,821.26,3200.0,823.73,824.37,821.18,821.26,3200.0
2022-05-17 13:30:00,822.88,823.36,820.71,820.99,2974.0,822.88,823.36,820.71,820.99,2974.0
2022-05-17 13:40:00,820.95,821.77,819.1,821.48,3580.0,820.95,821.77,819.1,821.48,3580.0
2022-05-17 13:50:00,823.88,824.75,822.0,824.15,4299.0,823.88,824.75,822.0,824.15,4299.0
2022-05-17 14:00:00,824.54,830.0,819.81,829.35,13899.0,824.54,830.0,819.81,829.35,13899.0
2022-05-17 14:10:00,826.92,826.92,811.44,818.85,5136.0,826.92,826.92,811.44,818.85,5136.0
2022-05-17 14:20:00,816.71,821.35,810.45,815.86,4442.0,816.71,821.35,810.45,815.86,4442.0
2022-05-17 14:30:00,814.35,819.94,812.74,819.94,5822.0,814.35,819.94,812.74,819.94,5822.0
2022-05-17 14:40:00,819.8,828.67,819.64,828.67,2441.0,819.8,828.67,819.64,828.67,2441.0
2022-05-17 14:50:00,828.95,829.11,825.16,825.17,5484.0,828.95,829.11,825.16,825.17,5484.0
2022-05-17 15:00:00,825.09,832.94,824.55,831.39,5499.0,825.09,832.94,824.55,831.39,5499.0
2022-05-17 15:10:00,830.23,831.9,829.0,830.96,3538.0,830.23,831.9,829.0,830.96,3538.0
2022-05-17 15:20:00,830.65,831.22,828.62,830.02,1920.0,830.65,831.22,828.62,830.02,1920.0
2022-05-17 15:30:00,830.9,833.51,830.89,832.78,4723.0,830.9,833.51,830.89,832.78,4723.0
2022-05-17 15:40:00,831.31,831.31,826.01,828.6,11298.0,831.31,831.31,826.01,828.6,11298.0
2022-05-17 15:50:00,829.97,835.32,829.97,834.73,18488.0,829.97,835.32,829.97,834.73,18488.0
2022-05-18 09:30:00,802.01,822.0,799.95,811.09,17936.0,802.01,822.0,799.95,811.09,17936.0
2022-05-18 09:40:00,811.81,815.14,800.62,807.65,8105.0,811.81,815.14,800.62,807.65,8105.0
2022-05-18 09:50:00,807.75,819.6,805.0,809.68,8201.0,807.75,819.6,805.0,809.68,8201.0
2022-05-18 10:00:00,810.42,824.85,810.42,819.68,3063.0,810.42,824.85,810.42,819.68,3063.0
2022-05-18 10:10:00,817.17,821.33,815.28,820.03,5381.0,817.17,821.33,815.28,820.03,5381.0
2022-05-18 10:20:00,818.54,823.14,817.96,819.7,3961.0,818.54,823.14,817.96,819.7,3961.0
2022-05-18 10:30:00,811.02,815.02,809.0,810.13,4362.0,811.02,815.02,809.0,810.13,4362.0
2022-05-18 10:40:00,810.13,814.93,805.49,813.07,1930.0,810.13,814.93,805.49,813.07,1930.0
2022-05-18 10:50:00,813.04,813.39,812.17,813.14,2716.0,813.04,813.39,812.17,813.14,2716.0
2022-05-18 11:00:00,811.59,812.9,806.21,807.84,1000.0,811.59,812.9,806.21,807.84,1000.0
2022-05-18 11:10:00,801.95,802.03,797.36,797.47,1888.0,801.95,802.03,797.36,797.47,1888.0
2022-05-18 11:20:00,795.01,795.01,788.84,789.21,6354.0,795.01,795.01,788.84,789.21,6354.0
2022-05-18 11:30:00,787.65,790.92,784.05,788.9,5842.0,787.65,790.92,784.05,788.9,5842.0
2022-05-18 11:40:00,788.9,792.91,788.86,790.31,2340.0,788.9,792.91,788.86,790.31,2340.0
2022-05-18 11:50:00,791.39,793.56,786.8,786.8,2637.0,791.39,793.56,786.8,786.8,2637.0
2022-05-18 12:00:00,785.34,786.76,780.01,781.5,4720.0,785.34,786.76,780.01,781.5,4720.0
2022-05-18 12:10:00,781.37,786.34,780.0,786.18,3552.0,781.37,786.34,780.0,786.18,3552.0
2022-05-18 12:20:00,787.31,787.31,782.72,784.45,2331.0,787.31,787.31,782.72,784.45,2331.0
2022-05-18 12:30:00,782.3,785.63,781.36,784.95,2876.0,782.3,785.63,781.36,784.95,2876.0
2022-05-18 12:40:00,783.74,789.19,783.73,786.83,3825.0,783.74,789.19,783.73,786.83,3825.0
2022-05-18 12:50:00,787.68,792.56,787.2,790.65,3417.0,787.68,792.56,787.2,790.65,3417.0
2022-05-18 13:00:00,790.25,790.65,783.37,783.37,3131.0,790.25,790.65,783.37,783.37,3131.0
2022-05-18 13:10:00,780.0,781.48,776.13,778.88,3928.0,780.0,781.48,776.13,778.88,3928.0
2022-05-18 13:20:00,779.49,780.85,777.67,779.59,3848.0,779.49,780.85,777.67,779.59,3848.0
2022-05-18 13:30:00,778.73,780.82,778.05,780.78,1918.0,778.73,780.82,778.05,780.78,1918.0
2022-05-18 13:40:00,777.34,778.6,774.9,774.98,2873.0,777.34,778.6,774.9,774.98,2873.0
2022-05-18 13:50:00,775.24,775.24,764.58,765.18,17319.0,775.24,775.24,764.58,765.18,17319.0
2022-05-18 14:00:00,765.2,767.15,759.13,762.15,7832.0,765.2,767.15,759.13,762.15,7832.0
2022-05-18 14:10:00,762.57,764.89,760.2,762.91,4182.0,762.57,764.89,760.2,762.91,4182.0
2022-05-18 14:20:00,762.76,763.77,760.07,760.7,3008.0,762.76,763.77,760.07,760.7,3008.0
2022-05-18 14:30:00,760.2,762.77,758.19,759.66,3817.0,760.2,762.77,758.19,759.66,3817.0
2022-05-18 14:40:00,760.25,763.05,758.24,762.0,6692.0,760.25,763.05,758.24,762.0,6692.0
2022-05-18 14:50:00,759.33,762.85,753.03,755.92,8786.0,759.33,762.85,753.03,755.92,8786.0
2022-05-18 15:00:00,756.2,758.69,755.13,756.87,6486.0,756.2,758.69,755.13,756.87,6486.0
2022-05-18 15:10:00,754.73,756.83,751.18,752.08,11974.0,754.73,756.83,751.18,752.08,11974.0
2022-05-18 15:20:00,752.64,754.96,746.91,749.91,18010.0,752.64,754.96,746.91,749.91,18010.0
2022-05-18 15:30:00,750.78,753.85,747.12,753.41,21824.0,750.78,753.85,747.12,753.41,21824.0
2022-05-18 15:40:00,753.0,754.11,748.08,749.04,19139.0,753.0,754.11,748.08,749.04,19139.0
2022-05-18 15:50:00,749.35,751.41,745.77,749.3,33576.0,749.35,751.41,745.77,749.3,33576.0
2022-05-19 09:30:00,752.6,792.81,752.6,792.81,26835.0,752.6,792.81,752.6,792.81,26835.0
2022-05-19 09:40:00,791.65,793.63,757.27,757.27,37551.0,791.65,793.63,757.27,757.27,37551.0
2022-05-19 09:50:00,759.94,789.5,756.23,784.65,26116.0,759.94,789.5,756.23,784.65,26116.0
2022-05-19 10:00:00,783.66,801.97,782.67,794.87,25485.0,783.66,801.97,782.67,794.87,25485.0
2022-05-19 10:10:00,795.79,807.99,795.78,802.3,12091.0,795.79,807.99,795.78,802.3,12091.0
2022-05-19 10:20:00,802.28,811.57,801.41,804.6,9173.0,802.28,811.57,801.41,804.6,9173.0
2022-05-19 10:30:00,805.0,812.7,798.49,806.0,4565.0,805.0,812.7,798.49,806.0,4565.0
2022-05-19 10:40:00,805.63,805.63,798.84,799.81,13573.0,805.63,805.63,798.84,799.81,13573.0
2022-05-19 10:50:00,801.0,814.57,799.93,811.03,13031.0,801.0,814.57,799.93,811.03,13031.0
2022-05-19 11:00:00,810.85,814.46,804.98,810.23,5715.0,810.85,814.46,804.98,810.23,5715.0
2022-05-19 11:10:00,812.46,815.15,809.21,813.16,6098.0,812.46,815.15,809.21,813.16,6098.0
2022-05-19 11:20:00,814.28,819.0,811.39,811.53,10705.0,814.28,819.0,811.39,811.53,10705.0
2022-05-19 11:30:00,810.77,818.84,810.77,817.08,9780.0,810.77,818.84,810.77,817.08,9780.0
2022-05-19 11:40:00,817.09,819.0,814.75,814.75,11826.0,817.09,819.0,814.75,814.75,11826.0
2022-05-19 11:50:00,814.0,818.93,812.82,818.88,11546.0,814.0,818.93,812.82,818.88,11546.0
2022-05-19 12:00:00,818.5,818.71,813.39,814.99,9263.0,818.5,818.71,813.39,814.99,9263.0
2022-05-19 12:10:00,815.45,816.4,812.99,813.43,7677.0,815.45,816.4,812.99,813.43,7677.0
2022-05-19 12:20:00,812.51,812.51,808.21,811.0,4150.0,812.51,812.51,808.21,811.0,4150.0
2022-05-19 12:30:00,811.09,814.21,806.42,806.42,4592.0,811.09,814.21,806.42,806.42,4592.0
2022-05-19 12:40:00,806.42,807.08,800.09,802.86,4175.0,806.42,807.08,800.09,802.86,4175.0
2022-05-19 12:50:00,803.0,807.28,800.7,804.8,8580.0,803.0,807.28,800.7,804.8,8580.0
2022-05-19 13:00:00,805.11,806.63,801.63,802.36,3532.0,805.11,806.63,801.63,802.36,3532.0
2022-05-19 13:10:00,803.47,808.79,797.67,807.81,4085.0,803.47,808.79,797.67,807.81,4085.0
2022-05-19 13:20:00,809.16,813.68,807.62,812.52,5435.0,809.16,813.68,807.62,812.52,5435.0
2022-05-19 13:30:00,811.63,817.25,810.04,812.82,3428.0,811.63,817.25,810.04,812.82,3428.0
2022-05-19 13:40:00,810.99,813.01,804.01,804.01,2535.0,810.99,813.01,804.01,804.01,2535.0
2022-05-19 13:50:00,804.25,817.29,804.25,817.28,2500.0,804.25,817.29,804.25,817.28,2500.0
2022-05-19 14:00:00,817.43,817.43,808.63,812.77,2350.0,817.43,817.43,808.63,812.77,2350.0
2022-05-19 14:10:00,810.28,815.17,807.96,809.99,8511.0,810.28,815.17,807.96,809.99,8511.0
2022-05-19 14:20:00,810.23,814.0,809.29,812.1,3702.0,810.23,814.0,809.29,812.1,3702.0
2022-05-19 14:30:00,809.78,820.0,809.63,818.06,4957.0,809.78,820.0,809.63,818.06,4957.0
2022-05-19 14:40:00,816.66,819.36,813.6,819.29,4192.0,816.66,819.36,813.6,819.29,4192.0
2022-05-19 14:50:00,819.91,821.72,817.7,819.03,5245.0,819.91,821.72,817.7,819.03,5245.0
2022-05-19 15:00:00,821.41,823.33,817.51,818.33,4633.0,821.41,823.33,817.51,818.33,4633.0
2022-05-19 15:10:00,814.77,817.49,810.32,810.91,4446.0,814.77,817.49,810.32,810.91,4446.0
2022-05-19 15:20:00,810.51,811.61,803.59,804.15,5767.0,810.51,811.61,803.59,804.15,5767.0
2022-05-19 15:30:00,803.41,808.0,803.41,805.73,6950.0,803.41,808.0,803.41,805.73,6950.0
2022-05-19 15:40:00,805.56,810.73,804.69,806.93,19744.0,805.56,810.73,804.69,806.93,19744.0
2022-05-19 15:50:00,807.59,807.59,798.15,801.14,52289.0,807.59,807.59,798.15,801.14,52289.0
2022-05-20 09:30:00,822.71,829.86,810.62,817.88,27804.0,822.71,829.86,810.62,817.88,27804.0
2022-05-20 09:40:00,816.15,831.78,810.24,819.09,19776.0,816.15,831.78,810.24,819.09,19776.0
2022-05-20 09:50:00,818.96,832.95,818.8,831.05,8595.0,818.96,832.95,818.8,831.05,8595.0
2022-05-20 10:00:00,828.32,828.52,806.99,806.99,8297.0,828.32,828.52,806.99,806.99,8297.0
2022-05-20 10:10:00,808.0,814.13,806.87,813.35,1710.0,808.0,814.13,806.87,813.35,1710.0
2022-05-20 10:20:00,812.86,821.84,808.2,821.84,8611.0,812.86,821.84,808.2,821.84,8611.0
2022-05-20 10:30:00,818.75,819.55,809.88,813.71,3725.0,818.75,819.55,809.88,813.71,3725.0
2022-05-20 10:40:00,811.5,818.54,810.79,811.15,5896.0,811.5,818.54,810.79,811.15,5896.0
2022-05-20 10:50:00,812.07,812.81,801.34,801.35,9076.0,812.07,812.81,801.34,801.35,9076.0
2022-05-20 11:00:00,801.82,802.98,785.0,787.23,43393.0,801.82,802.98,785.0,787.23,43393.0
2022-05-20 11:10:00,786.76,789.5,786.0,788.36,10866.0,786.76,789.5,786.0,788.36,10866.0
2022-05-20 11:20:00,789.19,792.7,782.52,790.4,15096.0,789.19,792.7,782.52,790.4,15096.0
2022-05-20 11:30:00,789.78,791.94,786.0,787.79,7963.0,789.78,791.94,786.0,787.79,7963.0
2022-05-20 11:40:00,787.89,791.65,787.89,789.25,8984.0,787.89,791.65,787.89,789.25,8984.0
2022-05-20 11:50:00,786.74,787.91,781.01,781.05,4418.0,786.74,787.91,781.01,781.05,4418.0
2022-05-20 12:00:00,780.54,781.8,770.78,770.78,7657.0,780.54,781.8,770.78,770.78,7657.0
2022-05-20 12:10:00,770.26,770.26,757.44,758.24,24670.0,770.26,770.26,757.44,758.24,24670.0
2022-05-20 12:20:00,757.27,762.2,756.15,762.2,10270.0,757.27,762.2,756.15,762.2,10270.0
2022-05-20 12:30:00,762.05,765.81,753.78,754.57,6880.0,762.05,765.81,753.78,754.57,6880.0
2022-05-20 12:40:00,753.09,754.1,741.35,749.1,14855.0,753.09,754.1,741.35,749.1,14855.0
2022-05-20 12:50:00,748.07,748.61,742.47,744.37,9627.0,748.07,748.61,742.47,744.37,9627.0
2022-05-20 13:00:00,744.82,745.21,740.0,740.39,12946.0,744.82,745.21,740.0,740.39,12946.0
2022-05-20 13:10:00,739.17,741.37,738.09,740.34,9325.0,739.17,741.37,738.09,740.34,9325.0
2022-05-20 13:20:00,739.5,740.04,732.0,733.71,13582.0,739.5,740.04,732.0,733.71,13582.0
2022-05-20 13:30:00,733.57,747.87,733.57,745.2,19256.0,733.57,747.87,733.57,745.2,19256.0
2022-05-20 13:40:00,743.94,748.15,742.42,745.2,19348.0,743.94,748.15,742.42,745.2,19348.0
2022-05-20 13:50:00,744.72,750.47,743.71,749.51,12013.0,744.72,750.47,743.71,749.51,12013.0
2022-05-20 14:00:00,749.51,750.28,743.1,745.09,8126.0,749.51,750.28,743.1,745.09,8126.0
2022-05-20 14:10:00,747.67,748.0,741.11,742.67,9099.0,747.67,748.0,741.11,742.67,9099.0
2022-05-20 14:20:00,741.95,743.45,738.93,742.41,4455.0,741.95,743.45,738.93,742.41,4455.0
2022-05-20 14:30:00,742.37,744.0,739.27,743.7,5891.0,742.37,744.0,739.27,743.7,5891.0
2022-05-20 14:40:00,743.72,749.05,743.7,746.31,4581.0,743.72,749.05,743.7,746.31,4581.0
2022-05-20 14:50:00,746.42,751.48,744.78,745.18,9847.0,746.42,751.48,744.78,745.18,9847.0
2022-05-20 15:00:00,746.23,748.15,743.15,743.81,3888.0,746.23,748.15,743.15,743.81,3888.0
2022-05-20 15:10:00,744.67,751.15,743.65,751.15,5486.0,744.67,751.15,743.65,751.15,5486.0
2022-05-20 15:20:00,751.65,755.61,750.69,754.35,9610.0,751.65,755.61,750.69,754.35,9610.0
2022-05-20 15:30:00,754.19,765.43,751.96,764.21,23052.0,754.19,765.43,751.96,764.21,23052.0
2022-05-20 15:40:00,764.01,768.57,761.63,765.31,31603.0,764.01,768.57,761.63,765.31,31603.0
2022-05-20 15:50:00,766.05,776.94,765.57,776.84,88959.0,766.05,776.94,765.57,776.84,88959.0
2022-05-23 09:30:00,776.1,776.1,751.72,755.96,18523.0,776.1,776.1,751.72,755.96,18523.0
2022-05-23 09:40:00,757.57,780.15,755.26,774.75,17842.0,757.57,780.15,755.26,774.75,17842.0
2022-05-23 09:50:00,774.02,779.17,750.98,753.42,13988.0,774.02,779.17,750.98,753.42,13988.0
2022-05-23 10:00:00,751.22,752.36,739.38,743.74,13666.0,751.22,752.36,739.38,743.74,13666.0
2022-05-23 10:10:00,743.86,745.53,738.31,741.12,10832.0,743.86,745.53,738.31,741.12,10832.0
2022-05-23 10:20:00,740.32,746.77,736.9,746.77,21702.0,740.32,746.77,736.9,746.77,21702.0
2022-05-23 10:30:00,748.18,763.99,744.85,759.4,18060.0,748.18,763.99,744.85,759.4,18060.0
2022-05-23 10:40:00,756.55,767.13,756.14,762.27,8388.0,756.55,767.13,756.14,762.27,8388.0
2022-05-23 10:50:00,759.2,761.22,755.72,759.7,7025.0,759.2,761.22,755.72,759.7,7025.0
2022-05-23 11:00:00,759.34,772.11,757.96,764.22,14815.0,759.34,772.11,757.96,764.22,14815.0
2022-05-23 11:10:00,765.39,778.73,761.75,769.85,12102.0,765.39,778.73,761.75,769.85,12102.0
2022-05-23 11:20:00,768.36,772.73,767.98,771.52,11816.0,768.36,772.73,767.98,771.52,11816.0
2022-05-23 11:30:00,770.71,775.66,769.21,774.37,6640.0,770.71,775.66,769.21,774.37,6640.0
2022-05-23 11:40:00,774.96,775.47,768.76,768.76,7510.0,774.96,775.47,768.76,768.76,7510.0
2022-05-23 11:50:00,769.73,775.0,769.55,771.88,7967.0,769.73,775.0,769.55,771.88,7967.0
2022-05-23 12:00:00,771.24,780.23,771.09,779.98,8982.0,771.24,780.23,771.09,779.98,8982.0
2022-05-23 12:10:00,780.57,780.98,776.18,779.01,8046.0,780.57,780.98,776.18,779.01,8046.0
2022-05-23 12:20:00,779.52,782.83,779.52,780.0,3429.0,779.52,782.83,779.52,780.0,3429.0
2022-05-23 12:30:00,780.35,780.63,774.81,776.42,9015.0,780.35,780.63,774.81,776.42,9015.0
2022-05-23 12:40:00,776.62,776.62,770.12,770.12,6093.0,776.62,776.62,770.12,770.12,6093.0
2022-05-23 12:50:00,769.93,772.97,768.13,772.47,11485.0,769.93,772.97,768.13,772.47,11485.0
2022-05-23 13:00:00,772.5,773.87,769.83,770.52,7359.0,772.5,773.87,769.83,770.52,7359.0
2022-05-23 13:10:00,772.33,773.98,768.86,768.87,3056.0,772.33,773.98,768.86,768.87,3056.0
2022-05-23 13:20:00,769.61,772.77,766.05,772.51,7277.0,769.61,772.77,766.05,772.51,7277.0
2022-05-23 13:30:00,772.49,777.45,770.69,775.32,5624.0,772.49,777.45,770.69,775.32,5624.0
2022-05-23 13:40:00,774.29,779.43,772.97,778.76,5555.0,774.29,779.43,772.97,778.76,5555.0
2022-05-23 13:50:00,777.81,777.81,771.77,774.23,14713.0,777.81,777.81,771.77,774.23,14713.0
2022-05-23 14:00:00,775.02,775.02,772.0,774.75,3154.0,775.02,775.02,772.0,774.75,3154.0
2022-05-23 14:10:00,774.7,777.62,773.94,777.48,4528.0,774.7,777.62,773.94,777.48,4528.0
2022-05-23 14:20:00,777.4,778.31,772.81,772.82,4930.0,777.4,778.31,772.81,772.82,4930.0
2022-05-23 14:30:00,772.79,775.01,772.79,774.24,3914.0,772.79,775.01,772.79,774.24,3914.0
2022-05-23 14:40:00,774.09,777.51,771.38,771.38,4820.0,774.09,777.51,771.38,771.38,4820.0
2022-05-23 14:50:00,772.6,773.97,769.56,770.4,3978.0,772.6,773.97,769.56,770.4,3978.0
2022-05-23 15:00:00,771.28,777.89,770.54,777.02,5050.0,771.28,777.89,770.54,777.02,5050.0
2022-05-23 15:10:00,775.47,775.47,771.04,775.11,4404.0,775.47,775.47,771.04,775.11,4404.0
2022-05-23 15:20:00,773.24,774.57,770.21,770.96,2700.0,773.24,774.57,770.21,770.96,2700.0
2022-05-23 15:30:00,771.25,774.24,770.45,771.14,4699.0,771.25,774.24,770.45,771.14,4699.0
2022-05-23 15:40:00,771.6,773.15,770.73,771.94,6312.0,771.6,773.15,770.73,771.94,6312.0
2022-05-23 15:50:00,772.74,777.09,772.74,773.88,30078.0,772.74,777.09,772.74,773.88,30078.0
2022-05-24 09:30:00,744.86,745.12,710.86,716.03,40858.0,744.86,745.12,710.86,716.03,40858.0
2022-05-24 09:40:00,713.67,716.48,704.02,708.34,10752.0,713.67,716.48,704.02,708.34,10752.0
2022-05-24 09:50:00,704.86,712.47,704.01,705.39,8554.0,704.86,712.47,704.01,705.39,8554.0
2022-05-24 10:00:00,705.91,705.91,697.18,702.28,11099.0,705.91,705.91,697.18,702.28,11099.0
2022-05-24 10:10:00,701.23,706.46,695.47,697.01,10992.0,701.23,706.46,695.47,697.01,10992.0
2022-05-24 10:20:00,700.16,710.7,700.16,710.11,12009.0,700.16,710.7,700.16,710.11,12009.0
2022-05-24 10:30:00,710.15,718.2,710.08,712.49,29242.0,710.15,718.2,710.08,712.49,29242.0
2022-05-24 10:40:00,712.51,714.35,707.42,707.42,8220.0,712.51,714.35,707.42,707.42,8220.0
2022-05-24 10:50:00,703.92,713.56,702.96,712.42,8664.0,703.92,713.56,702.96,712.42,8664.0
2022-05-24 11:00:00,712.1,715.65,708.5,708.5,7257.0,712.1,715.65,708.5,708.5,7257.0
2022-05-24 11:10:00,709.11,714.87,705.72,705.72,8049.0,709.11,714.87,705.72,705.72,8049.0
2022-05-24 11:20:00,706.05,713.97,705.95,713.54,5982.0,706.05,713.97,705.95,713.54,5982.0
2022-05-24 11:30:00,714.33,714.33,708.53,711.44,2368.0,714.33,714.33,708.53,711.44,2368.0
2022-05-24 11:40:00,711.17,718.91,711.12,715.5,17484.0,711.17,718.91,711.12,715.5,17484.0
2022-05-24 11:50:00,715.36,717.09,713.21,714.94,6915.0,715.36,717.09,713.21,714.94,6915.0
2022-05-24 12:00:00,715.0,721.0,713.62,719.63,6303.0,715.0,721.0,713.62,719.63,6303.0
2022-05-24 12:10:00,718.85,724.02,718.69,720.26,14245.0,718.85,724.02,718.69,720.26,14245.0
2022-05-24 12:20:00,718.02,718.02,715.02,715.02,3092.0,718.02,718.02,715.02,715.02,3092.0
2022-05-24 12:30:00,715.02,715.58,709.63,709.63,3768.0,715.02,715.58,709.63,709.63,3768.0
2022-05-24 12:40:00,710.45,711.15,710.0,710.24,2946.0,710.45,711.15,710.0,710.24,2946.0
2022-05-24 12:50:00,711.07,713.18,709.0,711.95,4002.0,711.07,713.18,709.0,711.95,4002.0
2022-05-24 13:00:00,711.0,711.24,704.61,705.64,4008.0,711.0,711.24,704.61,705.64,4008.0
2022-05-24 13:10:00,704.1,704.29,700.0,701.71,8555.0,704.1,704.29,700.0,701.71,8555.0
2022-05-24 13:20:00,701.15,702.08,700.14,702.08,5063.0,701.15,702.08,700.14,702.08,5063.0
2022-05-24 13:30:00,701.4,702.6,700.0,702.6,11509.0,701.4,702.6,700.0,702.6,11509.0
2022-05-24 13:40:00,703.93,708.79,701.47,703.16,13567.0,703.93,708.79,701.47,703.16,13567.0
2022-05-24 13:50:00,703.98,704.58,703.0,703.8,7096.0,703.98,704.58,703.0,703.8,7096.0
2022-05-24 14:00:00,703.73,705.26,701.4,705.26,4562.0,703.73,705.26,701.4,705.26,4562.0
2022-05-24 14:10:00,708.08,708.08,700.16,702.29,3860.0,708.08,708.08,700.16,702.29,3860.0
2022-05-24 14:20:00,702.08,703.21,700.12,701.35,6435.0,702.08,703.21,700.12,701.35,6435.0
2022-05-24 14:30:00,700.72,701.88,697.83,699.04,9904.0,700.72,701.88,697.83,699.04,9904.0
2022-05-24 14:40:00,699.65,699.69,693.04,693.04,11688.0,699.65,699.69,693.04,693.04,11688.0
2022-05-24 14:50:00,693.4,694.77,692.48,694.77,4921.0,693.4,694.77,692.48,694.77,4921.0
2022-05-24 15:00:00,694.01,699.99,693.13,697.88,13082.0,694.01,699.99,693.13,697.88,13082.0
2022-05-24 15:10:00,698.52,700.0,695.08,696.11,11579.0,698.52,700.0,695.08,696.11,11579.0
2022-05-24 15:20:00,695.0,698.68,690.5,691.19,15417.0,695.0,698.68,690.5,691.19,15417.0
2022-05-24 15:30:00,692.37,704.6,691.61,702.91,15564.0,692.37,704.6,691.61,702.91,15564.0
2022-05-24 15:40:00,702.52,706.0,702.52,702.85,12289.0,702.52,706.0,702.52,702.85,12289.0
2022-05-24 15:50:00,705.88,706.69,698.1,699.62,31197.0,705.88,706.69,698.1,699.62,31197.0
2022-05-25 09:30:00,703.62,729.99,696.79,715.75,30525.0,703.62,729.99,696.79,715.75,30525.0
2022-05-25 09:40:00,716.28,721.47,709.43,709.43,15070.0,716.28,721.47,709.43,709.43,15070.0
2022-05-25 09:50:00,709.69,714.83,702.64,710.94,16502.0,709.69,714.83,702.64,710.94,16502.0
2022-05-25 10:00:00,711.0,717.92,707.07,712.38,8648.0,711.0,717.92,707.07,712.38,8648.0
2022-05-25 10:10:00,710.17,719.46,710.17,716.91,15461.0,710.17,719.46,710.17,716.91,15461.0
2022-05-25 10:20:00,715.68,729.91,714.28,729.91,22089.0,715.68,729.91,714.28,729.91,22089.0
2022-05-25 10:30:00,728.82,734.15,727.74,727.79,11323.0,728.82,734.15,727.74,727.79,11323.0
2022-05-25 10:40:00,728.0,728.2,720.02,723.58,6711.0,728.0,728.2,720.02,723.58,6711.0
2022-05-25 10:50:00,724.12,725.16,722.11,723.76,7510.0,724.12,725.16,722.11,723.76,7510.0
2022-05-25 11:00:00,724.39,728.64,720.93,723.86,8567.0,724.39,728.64,720.93,723.86,8567.0
2022-05-25 11:10:00,723.9,727.65,723.42,725.2,4100.0,723.9,727.65,723.42,725.2,4100.0
2022-05-25 11:20:00,725.06,725.06,720.11,720.19,4255.0,725.06,725.06,720.11,720.19,4255.0
2022-05-25 11:30:00,716.86,718.9,711.6,717.3,4125.0,716.86,718.9,711.6,717.3,4125.0
2022-05-25 11:40:00,716.33,717.46,713.25,716.0,5670.0,716.33,717.46,713.25,716.0,5670.0
2022-05-25 11:50:00,718.8,718.8,716.6,716.72,2799.0,718.8,718.8,716.6,716.72,2799.0
2022-05-25 12:00:00,717.17,719.67,716.6,719.0,1297.0,717.17,719.67,716.6,719.0,1297.0
2022-05-25 12:10:00,716.25,719.59,716.25,717.11,3220.0,716.25,719.59,716.25,717.11,3220.0
2022-05-25 12:20:00,715.21,715.9,710.05,712.22,4374.0,715.21,715.9,710.05,712.22,4374.0
2022-05-25 12:30:00,713.24,715.54,711.88,712.0,2150.0,713.24,715.54,711.88,712.0,2150.0
2022-05-25 12:40:00,714.02,717.36,713.94,717.36,900.0,714.02,717.36,713.94,717.36,900.0
2022-05-25 12:50:00,717.23,718.81,715.82,718.76,2982.0,717.23,718.81,715.82,718.76,2982.0
2022-05-25 13:00:00,717.5,719.93,717.5,719.28,2128.0,717.5,719.93,717.5,719.28,2128.0
2022-05-25 13:10:00,718.99,719.91,716.07,719.84,2978.0,718.99,719.91,716.07,719.84,2978.0
2022-05-25 13:20:00,717.21,719.43,716.15,719.09,8408.0,717.21,719.43,716.15,719.09,8408.0
2022-05-25 13:30:00,718.37,721.26,717.82,720.16,2745.0,718.37,721.26,717.82,720.16,2745.0
2022-05-25 13:40:00,719.81,720.84,719.09,720.39,5235.0,719.81,720.84,719.09,720.39,5235.0
2022-05-25 13:50:00,720.43,720.43,718.01,719.17,3728.0,720.43,720.43,718.01,719.17,3728.0
2022-05-25 14:00:00,718.11,728.0,710.02,716.4,7633.0,718.11,728.0,710.02,716.4,7633.0
2022-05-25 14:10:00,716.84,725.73,716.78,721.35,5209.0,716.84,725.73,716.78,721.35,5209.0
2022-05-25 14:20:00,721.0,726.66,720.47,726.66,3269.0,721.0,726.66,720.47,726.66,3269.0
2022-05-25 14:30:00,725.55,727.85,724.91,726.78,3647.0,725.55,727.85,724.91,726.78,3647.0
2022-05-25 14:40:00,725.77,728.96,725.0,725.0,10201.0,725.77,728.96,725.0,725.0,10201.0
2022-05-25 14:50:00,725.94,728.74,725.0,727.83,10531.0,725.94,728.74,725.0,727.83,10531.0
2022-05-25 15:00:00,726.63,734.53,726.52,734.44,13974.0,726.63,734.53,726.52,734.44,13974.0
2022-05-25 15:10:00,733.82,734.16,728.7,730.16,16768.0,733.82,734.16,728.7,730.16,16768.0
2022-05-25 15:20:00,730.1,730.33,726.58,728.32,13140.0,730.1,730.33,726.58,728.32,13140.0
2022-05-25 15:30:00,728.45,729.11,722.26,724.37,10752.0,728.45,729.11,722.26,724.37,10752.0
2022-05-25 15:40:00,724.36,725.42,722.2,723.33,12483.0,724.36,725.42,722.2,723.33,12483.0
2022-05-25 15:50:00,722.93,726.22,720.35,723.0,54623.0,722.93,726.22,720.35,723.0,54623.0
2022-05-26 09:30:00,725.22,738.57,718.01,736.18,20998.0,725.22,738.57,718.01,736.18,20998.0
2022-05-26 09:40:00,736.64,736.64,725.35,729.14,11585.0,736.64,736.64,725.35,729.14,11585.0
2022-05-26 09:50:00,728.3,739.99,728.01,739.69,7974.0,728.3,739.99,728.01,739.69,7974.0
2022-05-26 10:00:00,740.19,752.49,738.17,752.49,22608.0,740.19,752.49,738.17,752.49,22608.0
2022-05-26 10:10:00,752.48,766.57,750.81,766.57,16147.0,752.48,766.57,750.81,766.57,16147.0
2022-05-26 10:20:00,768.35,770.61,758.68,758.69,21174.0,768.35,770.61,758.68,758.69,21174.0
2022-05-26 10:30:00,757.2,760.48,751.6,758.2,6724.0,757.2,760.48,751.6,758.2,6724.0
2022-05-26 10:40:00,758.07,765.0,757.07,761.63,6974.0,758.07,765.0,757.07,761.63,6974.0
2022-05-26 10:50:00,762.67,769.78,761.99,769.78,3426.0,762.67,769.78,761.99,769.78,3426.0
2022-05-26 11:00:00,768.79,771.82,766.56,766.56,10307.0,768.79,771.82,766.56,766.56,10307.0
2022-05-26 11:10:00,766.44,768.72,764.33,764.5,3967.0,766.44,768.72,764.33,764.5,3967.0
2022-05-26 11:20:00,764.26,768.52,761.09,764.62,3911.0,764.26,768.52,761.09,764.62,3911.0
2022-05-26 11:30:00,762.13,766.02,758.72,764.83,8775.0,762.13,766.02,758.72,764.83,8775.0
2022-05-26 11:40:00,764.38,769.76,763.54,765.0,7944.0,764.38,769.76,763.54,765.0,7944.0
2022-05-26 11:50:00,767.3,768.75,766.37,768.75,1650.0,767.3,768.75,766.37,768.75,1650.0
2022-05-26 12:00:00,767.72,773.13,766.85,773.13,2940.0,767.72,773.13,766.85,773.13,2940.0
2022-05-26 12:10:00,772.62,779.91,772.55,779.91,11049.0,772.62,779.91,772.55,779.91,11049.0
2022-05-26 12:20:00,782.13,784.67,780.0,783.14,12204.0,782.13,784.67,780.0,783.14,12204.0
2022-05-26 12:30:00,783.6,784.58,780.73,782.29,7914.0,783.6,784.58,780.73,782.29,7914.0
2022-05-26 12:40:00,781.59,785.16,781.45,785.16,3068.0,781.59,785.16,781.45,785.16,3068.0
2022-05-26 12:50:00,783.79,786.0,783.74,785.42,6724.0,783.79,786.0,783.74,785.42,6724.0
2022-05-26 13:00:00,784.84,788.79,784.84,787.64,3264.0,784.84,788.79,784.84,787.64,3264.0
2022-05-26 13:10:00,788.01,788.58,782.25,782.69,3245.0,788.01,788.58,782.25,782.69,3245.0
2022-05-26 13:20:00,783.17,783.17,779.74,780.99,1197.0,783.17,783.17,779.74,780.99,1197.0
2022-05-26 13:30:00,781.0,781.0,778.45,778.63,1224.0,781.0,781.0,778.45,778.63,1224.0
2022-05-26 13:40:00,779.73,780.85,778.7,779.02,3508.0,779.73,780.85,778.7,779.02,3508.0
2022-05-26 13:50:00,780.54,780.54,777.92,779.69,2986.0,780.54,780.54,777.92,779.69,2986.0
2022-05-26 14:00:00,778.81,779.76,776.86,777.48,1991.0,778.81,779.76,776.86,777.48,1991.0
2022-05-26 14:10:00,779.49,784.22,779.39,783.04,6616.0,779.49,784.22,779.39,783.04,6616.0
2022-05-26 14:20:00,783.03,786.96,783.03,785.5,5452.0,783.03,786.96,783.03,785.5,5452.0
2022-05-26 14:30:00,785.94,785.94,783.25,785.07,5600.0,785.94,785.94,783.25,785.07,5600.0
2022-05-26 14:40:00,784.14,786.33,783.68,784.2,4664.0,784.14,786.33,783.68,784.2,4664.0
2022-05-26 14:50:00,785.67,786.83,783.48,784.81,5752.0,785.67,786.83,783.48,784.81,5752.0
2022-05-26 15:00:00,785.21,785.52,781.29,784.2,5500.0,785.21,785.52,781.29,784.2,5500.0
2022-05-26 15:10:00,784.2,784.64,773.57,774.08,13285.0,784.2,784.64,773.57,774.08,13285.0
2022-05-26 15:20:00,774.52,776.45,771.06,775.64,12697.0,774.52,776.45,771.06,775.64,12697.0
2022-05-26 15:30:00,775.94,779.84,775.05,779.47,4232.0,775.94,779.84,775.05,779.47,4232.0
2022-05-26 15:40:00,781.21,786.0,780.56,786.0,7485.0,781.21,786.0,780.56,786.0,7485.0
2022-05-26 15:50:00,786.99,787.76,782.06,783.41,26269.0,786.99,787.76,782.06,783.41,26269.0
2022-05-27 09:30:00,802.36,818.64,795.0,805.0,22499.0,802.36,818.64,795.0,805.0,22499.0
2022-05-27 09:40:00,802.53,809.94,799.03,802.07,6834.0,802.53,809.94,799.03,802.07,6834.0
2022-05-27 09:50:00,800.82,804.19,798.35,802.79,4432.0,800.82,804.19,798.35,802.79,4432.0
2022-05-27 10:00:00,799.0,802.08,792.95,795.01,8516.0,799.0,802.08,792.95,795.01,8516.0
2022-05-27 10:10:00,795.84,804.0,795.61,802.62,5226.0,795.84,804.0,795.61,802.62,5226.0
2022-05-27 10:20:00,807.0,809.75,804.15,808.35,6754.0,807.0,809.75,804.15,808.35,6754.0
2022-05-27 10:30:00,808.77,811.26,807.9,807.9,4974.0,808.77,811.26,807.9,807.9,4974.0
2022-05-27 10:40:00,809.01,809.5,800.23,801.7,5240.0,809.01,809.5,800.23,801.7,5240.0
2022-05-27 10:50:00,800.44,802.02,792.0,793.38,7837.0,800.44,802.02,792.0,793.38,7837.0
2022-05-27 11:00:00,791.53,792.05,785.01,790.63,3975.0,791.53,792.05,785.01,790.63,3975.0
2022-05-27 11:10:00,790.77,792.78,789.38,792.36,5300.0,790.77,792.78,789.38,792.36,5300.0
2022-05-27 11:20:00,793.84,796.42,791.17,792.92,3335.0,793.84,796.42,791.17,792.92,3335.0
2022-05-27 11:30:00,794.56,799.03,794.56,797.65,1850.0,794.56,799.03,794.56,797.65,1850.0
2022-05-27 11:40:00,797.72,802.6,797.72,801.91,5453.0,797.72,802.6,797.72,801.91,5453.0
2022-05-27 11:50:00,803.01,803.21,801.51,803.21,1572.0,803.01,803.21,801.51,803.21,1572.0
2022-05-27 12:00:00,804.0,806.14,804.0,805.66,2972.0,804.0,806.14,804.0,805.66,2972.0
2022-05-27 12:10:00,802.96,807.82,802.96,804.62,7292.0,802.96,807.82,802.96,804.62,7292.0
2022-05-27 12:20:00,805.21,806.0,802.42,804.64,1639.0,805.21,806.0,802.42,804.64,1639.0
2022-05-27 12:30:00,801.67,801.67,796.95,798.68,1300.0,801.67,801.67,796.95,798.68,1300.0
2022-05-27 12:40:00,800.0,801.72,799.3,799.31,967.0,800.0,801.72,799.3,799.31,967.0
2022-05-27 12:50:00,798.3,801.61,798.3,799.41,1400.0,798.3,801.61,798.3,799.41,1400.0
2022-05-27 13:00:00,798.16,802.29,797.21,802.29,3698.0,798.16,802.29,797.21,802.29,3698.0
2022-05-27 13:10:00,800.61,801.01,799.8,800.4,768.0,800.61,801.01,799.8,800.4,768.0
2022-05-27 13:20:00,799.84,799.84,798.43,799.77,2211.0,799.84,799.84,798.43,799.77,2211.0
2022-05-27 13:30:00,799.55,799.55,797.21,798.83,3095.0,799.55,799.55,797.21,798.83,3095.0
2022-05-27 13:40:00,797.48,798.37,796.7,798.37,1699.0,797.48,798.37,796.7,798.37,1699.0
2022-05-27 13:50:00,798.84,802.05,798.83,801.3,1224.0,798.84,802.05,798.83,801.3,1224.0
2022-05-27 14:00:00,802.02,802.16,799.71,799.71,1600.0,802.02,802.16,799.71,799.71,1600.0
2022-05-27 14:10:00,801.0,801.72,799.59,801.72,1200.0,801.0,801.72,799.59,801.72,1200.0
2022-05-27 14:20:00,802.35,802.35,799.93,799.93,824.0,802.35,802.35,799.93,799.93,824.0
2022-05-27 14:30:00,800.24,803.63,799.78,802.24,1200.0,800.24,803.63,799.78,802.24,1200.0
2022-05-27 14:40:00,802.88,804.23,801.17,802.83,1240.0,802.88,804.23,801.17,802.83,1240.0
2022-05-27 14:50:00,801.78,803.73,800.53,801.88,4561.0,801.78,803.73,800.53,801.88,4561.0
2022-05-27 15:00:00,800.62,802.4,800.3,802.2,1605.0,800.62,802.4,800.3,802.2,1605.0
2022-05-27 15:10:00,801.68,806.61,801.3,806.6,6163.0,801.68,806.61,801.3,806.6,6163.0
2022-05-27 15:20:00,807.0,809.78,806.98,807.51,4853.0,807.0,809.78,806.98,807.51,4853.0
2022-05-27 15:30:00,806.96,808.05,805.2,805.48,6163.0,806.96,808.05,805.2,805.48,6163.0
2022-05-27 15:40:00,805.07,809.09,805.04,805.61,8111.0,805.07,809.09,805.04,805.61,8111.0
2022-05-27 15:50:00,806.91,811.27,804.96,810.78,12508.0,806.91,811.27,804.96,810.78,12508.0
2022-05-31 09:30:00,807.0,812.18,790.65,790.65,19151.0,807.0,812.18,790.65,790.65,19151.0
2022-05-31 09:40:00,787.82,791.52,772.72,777.63,28502.0,787.82,791.52,772.72,777.63,28502.0
2022-05-31 09:50:00,775.67,782.17,770.16,777.33,8097.0,775.67,782.17,770.16,777.33,8097.0
2022-05-31 10:00:00,779.73,780.76,767.21,767.21,6074.0,779.73,780.76,767.21,767.21,6074.0
2022-05-31 10:10:00,766.87,774.9,765.75,774.77,10055.0,766.87,774.9,765.75,774.77,10055.0
2022-05-31 10:20:00,774.45,783.32,774.45,782.76,6255.0,774.45,783.32,774.45,782.76,6255.0
2022-05-31 10:30:00,786.02,793.14,781.75,785.48,4323.0,786.02,793.14,781.75,785.48,4323.0
2022-05-31 10:40:00,785.13,787.96,783.93,783.94,1099.0,785.13,787.96,783.93,783.94,1099.0
2022-05-31 10:50:00,782.95,791.25,782.95,791.09,5700.0,782.95,791.25,782.95,791.09,5700.0
2022-05-31 11:00:00,793.41,795.0,785.09,785.95,4537.0,793.41,795.0,785.09,785.95,4537.0
2022-05-31 11:10:00,788.65,788.65,784.36,785.94,1200.0,788.65,788.65,784.36,785.94,1200.0
2022-05-31 11:20:00,784.9,786.87,783.58,786.87,1746.0,784.9,786.87,783.58,786.87,1746.0
2022-05-31 11:30:00,785.57,789.72,783.41,789.71,4243.0,785.57,789.72,783.41,789.71,4243.0
2022-05-31 11:40:00,790.0,795.88,788.14,795.88,4376.0,790.0,795.88,788.14,795.88,4376.0
2022-05-31 11:50:00,797.6,801.5,795.98,799.8,3275.0,797.6,801.5,795.98,799.8,3275.0
2022-05-31 12:00:00,800.56,803.94,800.56,803.66,4998.0,800.56,803.94,800.56,803.66,4998.0
2022-05-31 12:10:00,803.52,803.59,799.59,799.69,4230.0,803.52,803.59,799.59,799.69,4230.0
2022-05-31 12:20:00,797.05,802.8,794.81,801.54,2020.0,797.05,802.8,794.81,801.54,2020.0
2022-05-31 12:30:00,800.75,804.39,799.66,802.79,1350.0,800.75,804.39,799.66,802.79,1350.0
2022-05-31 12:40:00,803.84,803.9,801.77,801.77,2500.0,803.84,803.9,801.77,801.77,2500.0
2022-05-31 12:50:00,802.41,803.28,801.47,802.0,1700.0,802.41,803.28,801.47,802.0,1700.0
2022-05-31 13:00:00,802.86,802.86,796.77,801.38,1841.0,802.86,802.86,796.77,801.38,1841.0
2022-05-31 13:10:00,800.44,801.1,794.19,796.85,4117.0,800.44,801.1,794.19,796.85,4117.0
2022-05-31 13:20:00,795.79,796.8,791.93,792.62,1923.0,795.79,796.8,791.93,792.62,1923.0
2022-05-31 13:30:00,794.26,797.11,792.15,795.08,5239.0,794.26,797.11,792.15,795.08,5239.0
2022-05-31 13:40:00,795.33,795.98,793.04,793.97,3211.0,795.33,795.98,793.04,793.97,3211.0
2022-05-31 13:50:00,795.43,798.69,795.0,798.3,4605.0,795.43,798.69,795.0,798.3,4605.0
2022-05-31 14:00:00,798.13,798.31,795.12,796.05,4260.0,798.13,798.31,795.12,796.05,4260.0
2022-05-31 14:10:00,796.19,796.67,794.61,794.61,1700.0,796.19,796.67,794.61,794.61,1700.0
2022-05-31 14:20:00,794.2,794.2,791.39,792.15,1510.0,794.2,794.2,791.39,792.15,1510.0
2022-05-31 14:30:00,792.3,792.59,791.11,791.11,1600.0,792.3,792.59,791.11,791.11,1600.0
2022-05-31 14:40:00,789.68,789.68,780.48,780.48,1200.0,789.68,789.68,780.48,780.48,1200.0
2022-05-31 14:50:00,782.02,782.02,775.0,778.4,2728.0,782.02,782.02,775.0,778.4,2728.0
2022-05-31 15:00:00,779.74,784.09,776.73,784.09,2637.0,779.74,784.09,776.73,784.09,2637.0
2022-05-31 15:10:00,783.33,788.22,782.0,787.01,1300.0,783.33,788.22,782.0,787.01,1300.0
2022-05-31 15:20:00,788.28,790.52,787.75,789.78,2500.0,788.28,790.52,787.75,789.78,2500.0
2022-05-31 15:30:00,792.72,792.72,786.82,787.95,5296.0,792.72,792.72,786.82,787.95,5296.0
2022-05-31 15:40:00,788.34,788.34,785.18,785.2,5828.0,788.34,788.34,785.18,785.2,5828.0
2022-05-31 15:50:00,789.1,791.25,785.06,786.33,26793.0,789.1,791.25,785.06,786.33,26793.0
2022-06-01 09:30:00,797.56,806.84,790.11,791.07,13236.0,797.56,806.84,790.11,791.07,13236.0
2022-06-01 09:40:00,788.84,801.87,788.45,798.44,7084.0,788.84,801.87,788.45,798.44,7084.0
2022-06-01 09:50:00,798.46,801.06,797.25,800.0,4066.0,798.46,801.06,797.25,800.0,4066.0
2022-06-01 10:00:00,796.0,797.61,784.85,784.85,3049.0,796.0,797.61,784.85,784.85,3049.0
2022-06-01 10:10:00,786.55,788.87,777.64,777.65,5293.0,786.55,788.87,777.64,777.65,5293.0
2022-06-01 10:20:00,778.65,781.8,775.06,777.72,3282.0,778.65,781.8,775.06,777.72,3282.0
2022-06-01 10:30:00,778.44,779.83,764.72,765.54,10860.0,778.44,779.83,764.72,765.54,10860.0
2022-06-01 10:40:00,767.17,772.29,765.52,766.18,10989.0,767.17,772.29,765.52,766.18,10989.0
2022-06-01 10:50:00,765.0,771.22,764.02,768.07,6163.0,765.0,771.22,764.02,768.07,6163.0
2022-06-01 11:00:00,767.95,769.92,764.47,768.34,2764.0,767.95,769.92,764.47,768.34,2764.0
2022-06-01 11:10:00,766.09,768.66,762.17,762.81,2807.0,766.09,768.66,762.17,762.81,2807.0
2022-06-01 11:20:00,763.09,763.1,755.81,757.25,4363.0,763.09,763.1,755.81,757.25,4363.0
2022-06-01 11:30:00,758.42,760.28,752.0,752.21,7393.0,758.42,760.28,752.0,752.21,7393.0
2022-06-01 11:40:00,753.33,755.86,748.41,752.95,3869.0,753.33,755.86,748.41,752.95,3869.0
2022-06-01 11:50:00,751.7,754.48,749.0,749.0,4370.0,751.7,754.48,749.0,749.0,4370.0
2022-06-01 12:00:00,749.0,749.0,742.44,745.72,13218.0,749.0,749.0,742.44,745.72,13218.0
2022-06-01 12:10:00,744.67,749.41,741.95,749.41,4491.0,744.67,749.41,741.95,749.41,4491.0
2022-06-01 12:20:00,749.18,749.98,743.2,743.43,12696.0,749.18,749.98,743.2,743.43,12696.0
2022-06-01 12:30:00,742.53,752.17,742.5,749.14,2729.0,742.53,752.17,742.5,749.14,2729.0
2022-06-01 12:40:00,750.23,750.23,745.0,745.4,2000.0,750.23,750.23,745.0,745.4,2000.0
2022-06-01 12:50:00,746.0,754.62,746.0,753.89,2390.0,746.0,754.62,746.0,753.89,2390.0
2022-06-01 13:00:00,754.01,755.19,752.01,753.5,1345.0,754.01,755.19,752.01,753.5,1345.0
2022-06-01 13:10:00,755.68,756.59,753.77,753.93,1250.0,755.68,756.59,753.77,753.93,1250.0
2022-06-01 13:20:00,757.99,757.99,753.6,756.66,1400.0,757.99,757.99,753.6,756.66,1400.0
2022-06-01 13:30:00,755.09,758.99,754.31,758.52,1730.0,755.09,758.99,754.31,758.52,1730.0
2022-06-01 13:40:00,757.95,759.46,757.0,758.64,2481.0,757.95,759.46,757.0,758.64,2481.0
2022-06-01 13:50:00,757.23,759.42,755.41,759.42,2530.0,757.23,759.42,755.41,759.42,2530.0
2022-06-01 14:00:00,759.66,760.63,756.61,759.57,600.0,759.66,760.63,756.61,759.57,600.0
2022-06-01 14:10:00,761.17,765.31,760.09,760.09,3700.0,761.17,765.31,760.09,760.09,3700.0
2022-06-01 14:20:00,763.1,770.0,763.04,768.04,3375.0,763.1,770.0,763.04,768.04,3375.0
2022-06-01 14:30:00,769.12,772.0,769.12,771.18,2921.0,769.12,772.0,769.12,771.18,2921.0
2022-06-01 14:40:00,770.83,776.83,770.82,775.19,2650.0,770.83,776.83,770.82,775.19,2650.0
2022-06-01 14:50:00,772.55,773.24,768.39,770.22,1885.0,772.55,773.24,768.39,770.22,1885.0
2022-06-01 15:00:00,769.27,772.27,767.1,771.18,3957.0,769.27,772.27,767.1,771.18,3957.0
2022-06-01 15:10:00,771.16,775.11,771.16,773.05,6423.0,771.16,775.11,771.16,773.05,6423.0
2022-06-01 15:20:00,773.66,774.0,769.26,770.68,2451.0,773.66,774.0,769.26,770.68,2451.0
2022-06-01 15:30:00,768.25,769.11,766.1,768.24,3839.0,768.25,769.11,766.1,768.24,3839.0
2022-06-01 15:40:00,769.32,769.88,767.26,769.5,5883.0,769.32,769.88,767.26,769.5,5883.0
2022-06-01 15:50:00,772.75,772.75,761.13,761.72,28013.0,772.75,772.75,761.13,761.72,28013.0
2022-06-02 09:30:00,770.0,785.56,770.0,783.43,24724.0,770.0,785.56,770.0,783.43,24724.0
2022-06-02 09:40:00,780.0,798.87,780.0,797.86,11258.0,780.0,798.87,780.0,797.86,11258.0
2022-06-02 09:50:00,796.0,799.9,792.75,796.74,13551.0,796.0,799.9,792.75,796.74,13551.0
2022-06-02 10:00:00,795.76,805.26,795.76,802.3,12711.0,795.76,805.26,795.76,802.3,12711.0
2022-06-02 10:10:00,804.95,814.0,804.95,807.75,3853.0,804.95,814.0,804.95,807.75,3853.0
2022-06-02 10:20:00,810.46,810.46,797.66,802.07,12717.0,810.46,810.46,797.66,802.07,12717.0
2022-06-02 10:30:00,801.8,807.16,801.71,803.56,3520.0,801.8,807.16,801.71,803.56,3520.0
2022-06-02 10:40:00,808.4,808.4,804.26,806.25,2225.0,808.4,808.4,804.26,806.25,2225.0
2022-06-02 10:50:00,805.4,812.5,803.79,811.78,7028.0,805.4,812.5,803.79,811.78,7028.0
2022-06-02 11:00:00,813.12,828.42,813.11,824.86,14650.0,813.12,828.42,813.11,824.86,14650.0
2022-06-02 11:10:00,827.2,833.63,826.2,827.98,12801.0,827.2,833.63,826.2,827.98,12801.0
2022-06-02 11:20:00,826.68,828.28,823.04,825.15,5389.0,826.68,828.28,823.04,825.15,5389.0
2022-06-02 11:30:00,824.85,829.99,822.71,824.0,7205.0,824.85,829.99,822.71,824.0,7205.0
2022-06-02 11:40:00,825.26,829.63,824.33,826.09,5468.0,825.26,829.63,824.33,826.09,5468.0
2022-06-02 11:50:00,827.4,828.53,822.13,822.9,4891.0,827.4,828.53,822.13,822.9,4891.0
2022-06-02 12:00:00,822.15,825.99,822.14,822.82,1720.0,822.15,825.99,822.14,822.82,1720.0
2022-06-02 12:10:00,822.43,827.43,822.43,826.29,1604.0,822.43,827.43,822.43,826.29,1604.0
2022-06-02 12:20:00,825.98,836.53,825.98,835.58,6823.0,825.98,836.53,825.98,835.58,6823.0
2022-06-02 12:30:00,835.42,836.42,833.77,835.43,3340.0,835.42,836.42,833.77,835.43,3340.0
2022-06-02 12:40:00,834.71,834.72,830.08,830.52,1933.0,834.71,834.72,830.08,830.52,1933.0
2022-06-02 12:50:00,832.91,834.02,828.19,830.0,2987.0,832.91,834.02,828.19,830.0,2987.0
2022-06-02 13:00:00,830.21,831.99,829.57,829.74,2745.0,830.21,831.99,829.57,829.74,2745.0
2022-06-02 13:10:00,825.9,827.66,824.32,827.66,2313.0,825.9,827.66,824.32,827.66,2313.0
2022-06-02 13:20:00,826.81,829.48,826.76,827.04,1750.0,826.81,829.48,826.76,827.04,1750.0
2022-06-02 13:30:00,830.74,833.72,829.55,832.49,7095.0,830.74,833.72,829.55,832.49,7095.0
2022-06-02 13:40:00,832.55,833.33,832.54,833.23,600.0,832.55,833.33,832.54,833.23,600.0
2022-06-02 13:50:00,833.73,833.74,830.54,831.14,1690.0,833.73,833.74,830.54,831.14,1690.0
2022-06-02 14:00:00,832.29,835.2,831.29,835.2,3100.0,832.29,835.2,831.29,835.2,3100.0
2022-06-02 14:10:00,834.48,837.28,834.48,835.0,4258.0,834.48,837.28,834.48,835.0,4258.0
2022-06-02 14:20:00,835.57,835.58,833.27,834.26,400.0,835.57,835.58,833.27,834.26,400.0
2022-06-02 14:30:00,834.43,837.04,834.42,836.4,2735.0,834.43,837.04,834.42,836.4,2735.0
2022-06-02 14:40:00,835.82,835.82,833.63,833.91,900.0,835.82,835.82,833.63,833.91,900.0
2022-06-02 14:50:00,830.4,833.61,825.23,825.23,4143.0,830.4,833.61,825.23,825.23,4143.0
2022-06-02 15:00:00,823.67,825.86,822.65,824.15,3340.0,823.67,825.86,822.65,824.15,3340.0
2022-06-02 15:10:00,825.8,827.55,825.8,827.33,2648.0,825.8,827.55,825.8,827.33,2648.0
2022-06-02 15:20:00,825.79,827.38,821.27,821.27,4168.0,825.79,827.38,821.27,821.27,4168.0
2022-06-02 15:30:00,822.41,827.5,822.4,827.33,1800.0,822.41,827.5,822.4,827.33,1800.0
2022-06-02 15:40:00,827.43,830.62,827.43,830.61,7965.0,827.43,830.62,827.43,830.61,7965.0
2022-06-02 15:50:00,831.16,837.81,830.63,835.8,19747.0,831.16,837.81,830.63,835.8,19747.0
2022-06-03 09:30:00,814.07,815.19,791.76,797.55,16938.0,814.07,815.19,791.76,797.55,16938.0
2022-06-03 09:40:00,797.06,811.32,797.06,809.01,5965.0,797.06,811.32,797.06,809.01,5965.0
2022-06-03 09:50:00,809.8,819.6,807.0,818.63,13141.0,809.8,819.6,807.0,818.63,13141.0
2022-06-03 10:00:00,824.83,826.15,812.73,817.82,6114.0,824.83,826.15,812.73,817.82,6114.0
2022-06-03 10:10:00,816.85,819.06,811.23,811.79,3458.0,816.85,819.06,811.23,811.79,3458.0
2022-06-03 10:20:00,810.46,813.99,808.53,808.53,800.0,810.46,813.99,808.53,808.53,800.0
2022-06-03 10:30:00,811.37,811.37,803.28,803.29,800.0,811.37,811.37,803.28,803.29,800.0
2022-06-03 10:40:00,803.98,806.0,801.09,803.77,2300.0,803.98,806.0,801.09,803.77,2300.0
2022-06-03 10:50:00,801.75,803.63,800.27,800.27,1620.0,801.75,803.63,800.27,800.27,1620.0
2022-06-03 11:00:00,799.91,799.91,792.12,793.88,5292.0,799.91,799.91,792.12,793.88,5292.0
2022-06-03 11:10:00,793.79,795.0,790.95,795.0,712.0,793.79,795.0,790.95,795.0,712.0
2022-06-03 11:20:00,794.45,796.28,792.04,792.39,2981.0,794.45,796.28,792.04,792.39,2981.0
2022-06-03 11:30:00,791.44,795.22,791.43,793.26,1610.0,791.44,795.22,791.43,793.26,1610.0
2022-06-03 11:40:00,792.03,795.41,792.03,794.24,1500.0,792.03,795.41,792.03,794.24,1500.0
2022-06-03 11:50:00,794.55,799.0,794.4,798.65,2455.0,794.55,799.0,794.4,798.65,2455.0
2022-06-03 12:00:00,798.67,804.16,797.38,797.38,6493.0,798.67,804.16,797.38,797.38,6493.0
2022-06-03 12:10:00,798.21,799.43,796.65,796.65,1663.0,798.21,799.43,796.65,796.65,1663.0
2022-06-03 12:20:00,796.0,800.94,795.15,800.94,1092.0,796.0,800.94,795.15,800.94,1092.0
2022-06-03 12:30:00,800.61,802.49,799.55,801.54,1958.0,800.61,802.49,799.55,801.54,1958.0
2022-06-03 12:40:00,800.26,802.7,799.99,801.2,1712.0,800.26,802.7,799.99,801.2,1712.0
2022-06-03 12:50:00,803.11,804.73,803.1,804.61,1335.0,803.11,804.73,803.1,804.61,1335.0
2022-06-03 13:00:00,804.97,809.75,804.97,807.39,3548.0,804.97,809.75,804.97,807.39,3548.0
2022-06-03 13:10:00,810.23,810.23,801.99,804.07,1867.0,810.23,810.23,801.99,804.07,1867.0
2022-06-03 13:20:00,800.26,802.5,800.26,802.43,1226.0,800.26,802.5,800.26,802.43,1226.0
2022-06-03 13:30:00,800.01,802.73,798.0,800.97,2900.0,800.01,802.73,798.0,800.97,2900.0
2022-06-03 13:40:00,800.97,800.97,797.5,799.59,3535.0,800.97,800.97,797.5,799.59,3535.0
2022-06-03 13:50:00,798.34,799.73,798.2,799.43,600.0,798.34,799.73,798.2,799.43,600.0
2022-06-03 14:00:00,799.85,800.79,798.62,799.69,7120.0,799.85,800.79,798.62,799.69,7120.0
2022-06-03 14:10:00,800.67,800.79,797.13,798.37,1843.0,800.67,800.79,797.13,798.37,1843.0
2022-06-03 14:20:00,798.39,800.35,797.22,800.29,1370.0,798.39,800.35,797.22,800.29,1370.0
2022-06-03 14:30:00,800.68,800.68,796.9,798.1,1125.0,800.68,800.68,796.9,798.1,1125.0
2022-06-03 14:40:00,798.01,798.09,797.69,797.69,400.0,798.01,798.09,797.69,797.69,400.0
2022-06-03 14:50:00,797.52,798.85,797.23,798.85,325.0,797.52,798.85,797.23,798.85,325.0
2022-06-03 15:00:00,797.18,798.18,793.23,793.83,2614.0,797.18,798.18,793.23,793.83,2614.0
2022-06-03 15:10:00,791.86,791.9,790.35,790.6,1515.0,791.86,791.9,790.35,790.6,1515.0
2022-06-03 15:20:00,791.39,791.83,790.55,791.36,3518.0,791.39,791.83,790.55,791.36,3518.0
2022-06-03 15:30:00,791.53,795.01,790.57,793.29,6509.0,791.53,795.01,790.57,793.29,6509.0
2022-06-03 15:40:00,792.85,793.49,789.1,791.13,13812.0,792.85,793.49,789.1,791.13,13812.0
2022-06-03 15:50:00,790.29,791.0,787.62,789.6,63697.0,790.29,791.0,787.62,789.6,63697.0
2022-06-06 09:30:00,818.22,820.0,803.08,805.38,19049.0,818.22,820.0,803.08,805.38,19049.0
2022-06-06 09:40:00,804.8,813.51,802.89,808.2,5692.0,804.8,813.51,802.89,808.2,5692.0
2022-06-06 09:50:00,807.53,818.56,807.53,815.75,5883.0,807.53,818.56,807.53,815.75,5883.0
2022-06-06 10:00:00,816.0,824.71,815.99,824.1,11783.0,816.0,824.71,815.99,824.1,11783.0
2022-06-06 10:10:00,821.5,823.88,816.04,816.04,3405.0,821.5,823.88,816.04,816.04,3405.0
2022-06-06 10:20:00,816.81,822.0,816.58,820.97,12774.0,816.81,822.0,816.58,820.97,12774.0
2022-06-06 10:30:00,822.09,824.83,818.92,821.98,2709.0,822.09,824.83,818.92,821.98,2709.0
2022-06-06 10:40:00,822.55,824.03,818.24,821.0,2780.0,822.55,824.03,818.24,821.0,2780.0
2022-06-06 10:50:00,822.0,822.0,817.8,819.98,2180.0,822.0,822.0,817.8,819.98,2180.0
2022-06-06 11:00:00,820.4,822.99,813.12,814.48,3909.0,820.4,822.99,813.12,814.48,3909.0
2022-06-06 11:10:00,812.17,812.59,802.29,807.3,4106.0,812.17,812.59,802.29,807.3,4106.0
2022-06-06 11:20:00,805.09,809.34,804.34,808.22,3100.0,805.09,809.34,804.34,808.22,3100.0
2022-06-06 11:30:00,810.93,812.13,807.9,810.37,4528.0,810.93,812.13,807.9,810.37,4528.0
2022-06-06 11:40:00,811.12,815.39,811.12,812.72,2170.0,811.12,815.39,811.12,812.72,2170.0
2022-06-06 11:50:00,811.04,813.06,810.56,811.54,2999.0,811.04,813.06,810.56,811.54,2999.0
2022-06-06 12:00:00,807.0,807.0,799.1,799.1,2680.0,807.0,807.0,799.1,799.1,2680.0
2022-06-06 12:10:00,797.4,799.16,794.89,799.04,1300.0,797.4,799.16,794.89,799.04,1300.0
2022-06-06 12:20:00,799.2,799.2,795.87,796.34,14960.0,799.2,799.2,795.87,796.34,14960.0
2022-06-06 12:30:00,796.48,803.7,794.01,803.62,3075.0,796.48,803.7,794.01,803.62,3075.0
2022-06-06 12:40:00,803.62,805.96,801.87,805.39,4042.0,803.62,805.96,801.87,805.39,4042.0
2022-06-06 12:50:00,806.07,806.49,803.68,805.4,4037.0,806.07,806.49,803.68,805.4,4037.0
2022-06-06 13:00:00,805.0,806.22,804.5,805.15,9815.0,805.0,806.22,804.5,805.15,9815.0
2022-06-06 13:10:00,804.39,804.39,800.0,800.93,11821.0,804.39,804.39,800.0,800.93,11821.0
2022-06-06 13:20:00,800.34,805.89,799.35,805.3,3400.0,800.34,805.89,799.35,805.3,3400.0
2022-06-06 13:30:00,807.62,811.01,805.05,808.27,2818.0,807.62,811.01,805.05,808.27,2818.0
2022-06-06 13:40:00,809.88,812.47,809.87,811.19,1958.0,809.88,812.47,809.87,811.19,1958.0
2022-06-06 13:50:00,811.54,813.71,811.54,813.53,2900.0,811.54,813.71,811.54,813.53,2900.0
2022-06-06 14:00:00,813.42,813.42,809.5,810.32,4612.0,813.42,813.42,809.5,810.32,4612.0
2022-06-06 14:10:00,810.67,810.67,805.97,806.05,2092.0,810.67,810.67,805.97,806.05,2092.0
2022-06-06 14:20:00,807.37,807.37,800.81,803.08,2292.0,807.37,807.37,800.81,803.08,2292.0
2022-06-06 14:30:00,802.43,805.16,801.79,803.93,4254.0,802.43,805.16,801.79,803.93,4254.0
2022-06-06 14:40:00,803.9,807.08,803.9,806.88,3517.0,803.9,807.08,803.9,806.88,3517.0
2022-06-06 14:50:00,805.85,806.78,803.92,806.06,1900.0,805.85,806.78,803.92,806.06,1900.0
2022-06-06 15:00:00,803.28,805.06,800.58,801.0,3497.0,803.28,805.06,800.58,801.0,3497.0
2022-06-06 15:10:00,802.1,803.17,802.0,802.0,900.0,802.1,803.17,802.0,802.0,900.0
2022-06-06 15:20:00,801.14,804.57,800.64,803.87,2606.0,801.14,804.57,800.64,803.87,2606.0
2022-06-06 15:30:00,803.99,804.83,799.88,801.57,5980.0,803.99,804.83,799.88,801.57,5980.0
2022-06-06 15:40:00,800.79,805.23,800.75,801.54,4531.0,800.79,805.23,800.75,801.54,4531.0
2022-06-06 15:50:00,801.74,804.88,801.73,804.82,20914.0,801.74,804.88,801.73,804.82,20914.0
2022-06-07 09:30:00,797.43,801.0,782.96,797.18,22845.0,797.43,801.0,782.96,797.18,22845.0
2022-06-07 09:40:00,798.01,801.34,792.04,800.37,6026.0,798.01,801.34,792.04,800.37,6026.0
2022-06-07 09:50:00,800.72,805.51,791.55,793.87,4847.0,800.72,805.51,791.55,793.87,4847.0
2022-06-07 10:00:00,793.0,798.95,791.08,791.14,2747.0,793.0,798.95,791.08,791.14,2747.0
2022-06-07 10:10:00,792.5,803.06,791.53,802.42,11069.0,792.5,803.06,791.53,802.42,11069.0
2022-06-07 10:20:00,802.46,810.28,802.45,808.49,3838.0,802.46,810.28,802.45,808.49,3838.0
2022-06-07 10:30:00,809.58,818.87,808.84,817.0,11306.0,809.58,818.87,808.84,817.0,11306.0
2022-06-07 10:40:00,816.7,826.29,815.09,826.29,30174.0,816.7,826.29,815.09,826.29,30174.0
2022-06-07 10:50:00,826.38,831.79,824.46,828.79,22226.0,826.38,831.79,824.46,828.79,22226.0
2022-06-07 11:00:00,827.45,835.0,826.19,826.7,12519.0,827.45,835.0,826.19,826.7,12519.0
2022-06-07 11:10:00,829.19,831.87,826.54,829.16,13679.0,829.19,831.87,826.54,829.16,13679.0
2022-06-07 11:20:00,827.78,828.08,822.09,822.09,6190.0,827.78,828.08,822.09,822.09,6190.0
2022-06-07 11:30:00,822.23,825.41,820.95,825.19,2201.0,822.23,825.41,820.95,825.19,2201.0
2022-06-07 11:40:00,824.18,826.73,820.83,820.83,1000.0,824.18,826.73,820.83,820.83,1000.0
2022-06-07 11:50:00,822.0,829.4,821.38,827.02,3851.0,822.0,829.4,821.38,827.02,3851.0
2022-06-07 12:00:00,828.06,828.32,823.5,824.22,5049.0,828.06,828.32,823.5,824.22,5049.0
2022-06-07 12:10:00,824.2,825.69,818.73,818.73,2761.0,824.2,825.69,818.73,818.73,2761.0
2022-06-07 12:20:00,818.88,821.04,817.46,818.1,4848.0,818.88,821.04,817.46,818.1,4848.0
2022-06-07 12:30:00,818.13,821.46,814.56,820.73,7649.0,818.13,821.46,814.56,820.73,7649.0
2022-06-07 12:40:00,823.06,825.02,822.58,824.29,6850.0,823.06,825.02,822.58,824.29,6850.0
2022-06-07 12:50:00,822.76,823.59,819.75,822.64,3722.0,822.76,823.59,819.75,822.64,3722.0
2022-06-07 13:00:00,821.83,823.89,819.72,823.89,1568.0,821.83,823.89,819.72,823.89,1568.0
2022-06-07 13:10:00,824.15,825.26,824.15,824.66,2830.0,824.15,825.26,824.15,824.66,2830.0
2022-06-07 13:20:00,825.84,825.84,822.0,822.0,2115.0,825.84,825.84,822.0,822.0,2115.0
2022-06-07 13:30:00,823.03,823.17,820.55,822.0,2177.0,823.03,823.17,820.55,822.0,2177.0
2022-06-07 13:40:00,821.0,821.0,816.57,819.5,5138.0,821.0,821.0,816.57,819.5,5138.0
2022-06-07 13:50:00,820.94,822.0,819.27,819.28,2546.0,820.94,822.0,819.27,819.28,2546.0
2022-06-07 14:00:00,818.84,819.96,817.67,819.96,990.0,818.84,819.96,817.67,819.96,990.0
2022-06-07 14:10:00,822.26,823.03,819.35,820.52,1400.0,822.26,823.03,819.35,820.52,1400.0
2022-06-07 14:20:00,819.84,822.41,819.2,821.5,1374.0,819.84,822.41,819.2,821.5,1374.0
2022-06-07 14:30:00,821.5,824.89,821.5,823.55,1622.0,821.5,824.89,821.5,823.55,1622.0
2022-06-07 14:40:00,823.53,823.53,819.88,821.61,727.0,823.53,823.53,819.88,821.61,727.0
2022-06-07 14:50:00,823.44,823.79,822.45,823.67,750.0,823.44,823.79,822.45,823.67,750.0
2022-06-07 15:00:00,822.46,830.13,822.22,829.28,10177.0,822.46,830.13,822.22,829.28,10177.0
2022-06-07 15:10:00,828.34,832.18,828.34,831.49,3300.0,828.34,832.18,828.34,831.49,3300.0
2022-06-07 15:20:00,830.53,830.83,825.45,826.77,5041.0,830.53,830.83,825.45,826.77,5041.0
2022-06-07 15:30:00,826.02,831.2,825.14,831.07,8830.0,826.02,831.2,825.14,831.07,8830.0
2022-06-07 15:40:00,830.71,830.98,824.28,827.0,10782.0,830.71,830.98,824.28,827.0,10782.0
2022-06-07 15:50:00,826.61,828.59,823.93,823.93,24890.0,826.61,828.59,823.93,823.93,24890.0
2022-06-08 09:30:00,824.12,839.87,820.56,839.35,18749.0,824.12,839.87,820.56,839.35,18749.0
2022-06-08 09:40:00,835.22,839.0,831.37,836.4,7212.0,835.22,839.0,831.37,836.4,7212.0
2022-06-08 09:50:00,833.99,848.19,832.0,840.2,13547.0,833.99,848.19,832.0,840.2,13547.0
2022-06-08 10:00:00,842.02,846.91,837.65,843.56,4585.0,842.02,846.91,837.65,843.56,4585.0
2022-06-08 10:10:00,837.61,840.0,833.75,839.37,10492.0,837.61,840.0,833.75,839.37,10492.0
2022-06-08 10:20:00,841.26,844.0,838.36,838.9,4531.0,841.26,844.0,838.36,838.9,4531.0
2022-06-08 10:30:00,838.98,844.14,838.82,839.99,3185.0,838.98,844.14,838.82,839.99,3185.0
2022-06-08 10:40:00,840.9,843.6,836.07,841.23,1170.0,840.9,843.6,836.07,841.23,1170.0
2022-06-08 10:50:00,841.04,842.1,833.26,837.08,2238.0,841.04,842.1,833.26,837.08,2238.0
2022-06-08 11:00:00,836.13,838.81,834.17,838.49,1997.0,836.13,838.81,834.17,838.49,1997.0
2022-06-08 11:10:00,839.15,842.2,838.5,839.88,5401.0,839.15,842.2,838.5,839.88,5401.0
2022-06-08 11:20:00,839.71,842.0,837.18,840.82,12800.0,839.71,842.0,837.18,840.82,12800.0
2022-06-08 11:30:00,841.02,841.7,838.8,841.69,2572.0,841.02,841.7,838.8,841.69,2572.0
2022-06-08 11:40:00,841.24,841.24,836.11,838.63,1028.0,841.24,841.24,836.11,838.63,1028.0
2022-06-08 11:50:00,839.55,841.51,839.55,839.79,1607.0,839.55,841.51,839.55,839.79,1607.0
2022-06-08 12:00:00,842.42,842.42,839.35,841.17,2707.0,842.42,842.42,839.35,841.17,2707.0
2022-06-08 12:10:00,841.13,841.22,838.67,838.86,2788.0,841.13,841.22,838.67,838.86,2788.0
2022-06-08 12:20:00,837.79,837.79,832.64,835.42,3614.0,837.79,837.79,832.64,835.42,3614.0
2022-06-08 12:30:00,834.52,834.78,828.6,828.6,2550.0,834.52,834.78,828.6,828.6,2550.0
2022-06-08 12:40:00,828.85,831.1,825.16,831.1,4725.0,828.85,831.1,825.16,831.1,4725.0
2022-06-08 12:50:00,830.75,835.0,829.57,835.0,1908.0,830.75,835.0,829.57,835.0,1908.0
2022-06-08 13:00:00,835.0,835.0,832.48,833.73,3227.0,835.0,835.0,832.48,833.73,3227.0
2022-06-08 13:10:00,834.35,837.11,834.35,837.01,3792.0,834.35,837.11,834.35,837.01,3792.0
2022-06-08 13:20:00,837.3,837.3,833.11,834.6,6925.0,837.3,837.3,833.11,834.6,6925.0
2022-06-08 13:30:00,831.74,831.74,826.57,827.18,1385.0,831.74,831.74,826.57,827.18,1385.0
2022-06-08 13:40:00,826.36,830.73,826.35,830.35,1614.0,826.36,830.73,826.35,830.35,1614.0
2022-06-08 13:50:00,830.54,834.74,830.01,834.09,1298.0,830.54,834.74,830.01,834.09,1298.0
2022-06-08 14:00:00,834.0,836.58,834.0,835.85,4060.0,834.0,836.58,834.0,835.85,4060.0
2022-06-08 14:10:00,836.06,836.31,832.56,832.56,2045.0,836.06,836.31,832.56,832.56,2045.0
2022-06-08 14:20:00,833.71,835.39,833.58,834.35,700.0,833.71,835.39,833.58,834.35,700.0
2022-06-08 14:30:00,833.33,834.85,823.31,823.31,16259.0,833.33,834.85,823.31,823.31,16259.0
2022-06-08 14:40:00,823.86,825.94,823.08,824.46,8201.0,823.86,825.94,823.08,824.46,8201.0
2022-06-08 14:50:00,823.56,826.06,822.7,823.3,4250.0,823.56,826.06,822.7,823.3,4250.0
2022-06-08 15:00:00,822.88,823.41,813.48,817.31,10322.0,822.88,823.41,813.48,817.31,10322.0
2022-06-08 15:10:00,817.01,821.9,815.86,820.11,5456.0,817.01,821.9,815.86,820.11,5456.0
2022-06-08 15:20:00,820.96,825.66,820.42,824.85,10365.0,820.96,825.66,820.42,824.85,10365.0
2022-06-08 15:30:00,825.0,826.28,822.99,823.2,7040.0,825.0,826.28,822.99,823.2,7040.0
2022-06-08 15:40:00,822.53,824.52,820.93,821.68,6444.0,822.53,824.52,820.93,821.68,6444.0
2022-06-08 15:50:00,822.36,826.23,822.3,824.18,30337.0,822.36,826.23,822.3,824.18,30337.0
2022-06-09 09:30:00,803.49,810.0,789.67,789.68,15958.0,803.49,810.0,789.67,789.68,15958.0
2022-06-09 09:40:00,789.01,791.49,773.89,785.01,20778.0,789.01,791.49,773.89,785.01,20778.0
2022-06-09 09:50:00,786.46,795.99,784.42,789.78,20244.0,786.46,795.99,784.42,789.78,20244.0
2022-06-09 10:00:00,789.69,790.0,779.22,779.22,10626.0,789.69,790.0,779.22,779.22,10626.0
2022-06-09 10:10:00,780.11,790.37,780.11,785.0,7349.0,780.11,790.37,780.11,785.0,7349.0
2022-06-09 10:20:00,784.83,793.83,784.01,793.83,7220.0,784.83,793.83,784.01,793.83,7220.0
2022-06-09 10:30:00,794.12,795.55,790.12,795.0,8316.0,794.12,795.55,790.12,795.0,8316.0
2022-06-09 10:40:00,794.32,795.0,785.28,787.27,6562.0,794.32,795.0,785.28,787.27,6562.0
2022-06-09 10:50:00,787.12,787.12,778.63,782.01,6339.0,787.12,787.12,778.63,782.01,6339.0
2022-06-09 11:00:00,782.72,782.72,774.1,776.28,8129.0,782.72,782.72,774.1,776.28,8129.0
2022-06-09 11:10:00,777.12,778.3,773.52,775.15,10225.0,777.12,778.3,773.52,775.15,10225.0
2022-06-09 11:20:00,776.1,780.58,776.1,777.2,1936.0,776.1,780.58,776.1,777.2,1936.0
2022-06-09 11:30:00,776.18,782.28,776.18,781.08,2859.0,776.18,782.28,776.18,781.08,2859.0
2022-06-09 11:40:00,781.72,783.4,778.61,778.61,2723.0,781.72,783.4,778.61,778.61,2723.0
2022-06-09 11:50:00,776.62,778.0,775.0,778.0,1200.0,776.62,778.0,775.0,778.0,1200.0
2022-06-09 12:00:00,780.95,780.95,778.0,778.73,2259.0,780.95,780.95,778.0,778.73,2259.0
2022-06-09 12:10:00,776.33,779.44,776.29,779.44,900.0,776.33,779.44,776.29,779.44,900.0
2022-06-09 12:20:00,779.36,780.91,779.36,780.19,400.0,779.36,780.91,779.36,780.19,400.0
2022-06-09 12:30:00,780.81,780.81,776.1,776.7,7223.0,780.81,780.81,776.1,776.7,7223.0
2022-06-09 12:40:00,776.4,781.05,776.4,780.8,1609.0,776.4,781.05,776.4,780.8,1609.0
2022-06-09 12:50:00,779.49,781.16,777.72,780.04,4100.0,779.49,781.16,777.72,780.04,4100.0
2022-06-09 13:00:00,778.69,780.03,778.04,778.05,2882.0,778.69,780.03,778.04,778.05,2882.0
2022-06-09 13:10:00,778.23,779.04,774.48,774.76,3891.0,778.23,779.04,774.48,774.76,3891.0
2022-06-09 13:20:00,775.26,775.27,771.86,771.86,2799.0,775.26,775.27,771.86,771.86,2799.0
2022-06-09 13:30:00,771.4,772.15,770.11,771.51,3090.0,771.4,772.15,770.11,771.51,3090.0
2022-06-09 13:40:00,771.51,771.52,766.69,769.0,7675.0,771.51,771.52,766.69,769.0,7675.0
2022-06-09 13:50:00,769.29,770.22,766.71,768.0,8152.0,769.29,770.22,766.71,768.0,8152.0
2022-06-09 14:00:00,767.11,768.9,765.23,765.25,3017.0,767.11,768.9,765.23,765.25,3017.0
2022-06-09 14:10:00,765.45,767.12,763.25,767.12,3384.0,765.45,767.12,763.25,767.12,3384.0
2022-06-09 14:20:00,767.12,770.08,764.54,768.13,6528.0,767.12,770.08,764.54,768.13,6528.0
2022-06-09 14:30:00,768.0,768.41,763.17,763.28,3022.0,768.0,768.41,763.17,763.28,3022.0
2022-06-09 14:40:00,763.32,766.87,763.32,766.16,2350.0,763.32,766.87,763.32,766.16,2350.0
2022-06-09 14:50:00,766.09,766.52,762.8,762.99,7580.0,766.09,766.52,762.8,762.99,7580.0
2022-06-09 15:00:00,762.27,762.28,757.56,758.01,4174.0,762.27,762.28,757.56,758.01,4174.0
2022-06-09 15:10:00,758.07,758.87,754.81,756.89,14993.0,758.07,758.87,754.81,756.89,14993.0
2022-06-09 15:20:00,756.67,758.57,753.45,753.76,4536.0,756.67,758.57,753.45,753.76,4536.0
2022-06-09 15:30:00,753.9,755.15,750.16,750.66,15398.0,753.9,755.15,750.16,750.66,15398.0
2022-06-09 15:40:00,750.57,750.9,746.18,750.0,18343.0,750.57,750.9,746.18,750.0,18343.0
2022-06-09 15:50:00,747.14,750.52,746.29,748.8,36517.0,747.14,750.52,746.29,748.8,36517.0
2022-06-10 09:30:00,730.63,730.63,712.02,720.14,26012.0,730.63,730.63,712.02,720.14,26012.0
2022-06-10 09:40:00,720.59,735.86,718.81,730.71,7162.0,720.59,735.86,718.81,730.71,7162.0
2022-06-10 09:50:00,729.0,729.0,718.5,718.5,12008.0,729.0,729.0,718.5,718.5,12008.0
2022-06-10 10:00:00,718.51,718.51,701.69,702.45,21138.0,718.51,718.51,701.69,702.45,21138.0
2022-06-10 10:10:00,702.63,705.09,693.03,695.07,21329.0,702.63,705.09,693.03,695.07,21329.0
2022-06-10 10:20:00,695.15,698.0,689.02,692.91,19036.0,695.15,698.0,689.02,692.91,19036.0
2022-06-10 10:30:00,694.03,701.74,694.03,700.1,33333.0,694.03,701.74,694.03,700.1,33333.0
2022-06-10 10:40:00,698.12,700.99,695.4,696.08,5673.0,698.12,700.99,695.4,696.08,5673.0
2022-06-10 10:50:00,697.12,701.04,693.61,693.61,6638.0,697.12,701.04,693.61,693.61,6638.0
2022-06-10 11:00:00,692.12,698.25,691.83,692.19,3750.0,692.12,698.25,691.83,692.19,3750.0
2022-06-10 11:10:00,692.16,693.93,689.9,693.0,7094.0,692.16,693.93,689.9,693.0,7094.0
2022-06-10 11:20:00,695.17,695.34,689.18,691.28,2547.0,695.17,695.34,689.18,691.28,2547.0
2022-06-10 11:30:00,690.29,693.86,690.17,693.37,4010.0,690.29,693.86,690.17,693.37,4010.0
2022-06-10 11:40:00,692.17,694.22,690.99,691.81,5408.0,692.17,694.22,690.99,691.81,5408.0
2022-06-10 11:50:00,691.17,698.31,691.0,695.94,6758.0,691.17,698.31,691.0,695.94,6758.0
2022-06-10 12:00:00,696.51,699.99,695.02,698.01,9285.0,696.51,699.99,695.02,698.01,9285.0
2022-06-10 12:10:00,696.89,698.58,695.56,698.3,1850.0,696.89,698.58,695.56,698.3,1850.0
2022-06-10 12:20:00,699.68,700.07,695.6,696.73,5358.0,699.68,700.07,695.6,696.73,5358.0
2022-06-10 12:30:00,696.45,699.6,696.44,697.6,4247.0,696.45,699.6,696.44,697.6,4247.0
2022-06-10 12:40:00,698.0,700.72,693.89,695.12,11048.0,698.0,700.72,693.89,695.12,11048.0
2022-06-10 12:50:00,694.0,695.76,692.2,695.63,2586.0,694.0,695.76,692.2,695.63,2586.0
2022-06-10 13:00:00,696.0,696.0,690.9,692.22,7002.0,696.0,696.0,690.9,692.22,7002.0
2022-06-10 13:10:00,692.18,693.04,690.0,693.04,7001.0,692.18,693.04,690.0,693.04,7001.0
2022-06-10 13:20:00,692.99,693.48,691.99,693.48,2051.0,692.99,693.48,691.99,693.48,2051.0
2022-06-10 13:30:00,693.33,693.73,689.23,691.01,8131.0,693.33,693.73,689.23,691.01,8131.0
2022-06-10 13:40:00,692.81,698.68,690.74,697.76,7544.0,692.81,698.68,690.74,697.76,7544.0
2022-06-10 13:50:00,698.72,699.03,694.29,696.11,3500.0,698.72,699.03,694.29,696.11,3500.0
2022-06-10 14:00:00,695.71,697.85,695.0,697.01,6841.0,695.71,697.85,695.0,697.01,6841.0
2022-06-10 14:10:00,698.17,702.83,697.3,702.69,7163.0,698.17,702.83,697.3,702.69,7163.0
2022-06-10 14:20:00,702.69,703.13,698.03,698.04,18422.0,702.69,703.13,698.03,698.04,18422.0
2022-06-10 14:30:00,699.23,700.85,696.01,696.01,4600.0,699.23,700.85,696.01,696.01,4600.0
2022-06-10 14:40:00,696.45,696.87,693.96,696.79,8335.0,696.45,696.87,693.96,696.79,8335.0
2022-06-10 14:50:00,696.85,697.89,694.77,697.09,8150.0,696.85,697.89,694.77,697.09,8150.0
2022-06-10 15:00:00,697.83,698.31,693.76,695.06,7247.0,697.83,698.31,693.76,695.06,7247.0
2022-06-10 15:10:00,694.51,699.58,694.51,699.58,7060.0,694.51,699.58,694.51,699.58,7060.0
2022-06-10 15:20:00,697.74,701.36,696.23,698.92,7904.0,697.74,701.36,696.23,698.92,7904.0
2022-06-10 15:30:00,697.9,699.0,695.46,696.71,20861.0,697.9,699.0,695.46,696.71,20861.0
2022-06-10 15:40:00,697.0,698.22,693.6,694.87,11731.0,697.0,698.22,693.6,694.87,11731.0
2022-06-10 15:50:00,694.77,697.38,691.31,691.35,50672.0,694.77,697.38,691.31,691.35,50672.0
2022-06-13 09:30:00,643.01,659.96,641.75,645.8,66577.0,643.01,659.96,641.75,645.8,66577.0
2022-06-13 09:40:00,644.69,647.11,634.3,636.85,21647.0,644.69,647.11,634.3,636.85,21647.0
2022-06-13 09:50:00,635.55,636.92,627.9,633.38,18968.0,635.55,636.92,627.9,633.38,18968.0
2022-06-13 10:00:00,636.06,640.0,631.76,633.57,13435.0,636.06,640.0,631.76,633.57,13435.0
2022-06-13 10:10:00,634.34,634.34,625.58,628.09,15221.0,634.34,634.34,625.58,628.09,15221.0
2022-06-13 10:20:00,627.63,630.38,622.0,625.35,14850.0,627.63,630.38,622.0,625.35,14850.0
2022-06-13 10:30:00,623.98,625.3,620.16,620.16,10322.0,623.98,625.3,620.16,620.16,10322.0
2022-06-13 10:40:00,620.4,623.3,617.41,618.68,30409.0,620.4,623.3,617.41,618.68,30409.0
2022-06-13 10:50:00,617.25,621.67,615.93,619.86,13388.0,617.25,621.67,615.93,619.86,13388.0
2022-06-13 11:00:00,619.28,620.82,615.22,620.82,13492.0,619.28,620.82,615.22,620.82,13492.0
2022-06-13 11:10:00,620.37,626.98,620.27,626.72,15971.0,620.37,626.98,620.27,626.72,15971.0
2022-06-13 11:20:00,625.65,628.4,623.64,625.6,7583.0,625.65,628.4,623.64,625.6,7583.0
2022-06-13 11:30:00,625.93,626.9,623.06,626.47,6060.0,625.93,626.9,623.06,626.47,6060.0
2022-06-13 11:40:00,627.45,629.78,626.42,627.2,9252.0,627.45,629.78,626.42,627.2,9252.0
2022-06-13 11:50:00,627.0,627.96,622.95,626.0,21713.0,627.0,627.96,622.95,626.0,21713.0
2022-06-13 12:00:00,626.02,629.81,622.45,629.78,15951.0,626.02,629.81,622.45,629.78,15951.0
2022-06-13 12:10:00,627.83,631.57,625.65,627.75,15899.0,627.83,631.57,625.65,627.75,15899.0
2022-06-13 12:20:00,627.47,629.91,626.15,629.91,9704.0,627.47,629.91,626.15,629.91,9704.0
2022-06-13 12:30:00,629.87,638.55,629.68,635.79,18593.0,629.87,638.55,629.68,635.79,18593.0
2022-06-13 12:40:00,635.42,636.61,630.93,631.47,8703.0,635.42,636.61,630.93,631.47,8703.0
2022-06-13 12:50:00,631.81,631.81,626.66,626.67,5135.0,631.81,631.81,626.66,626.67,5135.0
2022-06-13 13:00:00,626.48,628.22,624.76,626.07,6513.0,626.48,628.22,624.76,626.07,6513.0
2022-06-13 13:10:00,627.55,628.85,626.67,628.05,1868.0,627.55,628.85,626.67,628.05,1868.0
2022-06-13 13:20:00,629.17,630.24,627.76,630.0,3310.0,629.17,630.24,627.76,630.0,3310.0
2022-06-13 13:30:00,629.86,631.57,628.32,630.08,3627.0,629.86,631.57,628.32,630.08,3627.0
2022-06-13 13:40:00,632.03,633.94,629.91,631.48,17756.0,632.03,633.94,629.91,631.48,17756.0
2022-06-13 13:50:00,631.46,632.05,628.71,630.25,6377.0,631.46,632.05,628.71,630.25,6377.0
2022-06-13 14:00:00,630.19,630.4,627.86,628.13,2605.0,630.19,630.4,627.86,628.13,2605.0
2022-06-13 14:10:00,626.35,627.78,625.85,627.05,4120.0,626.35,627.78,625.85,627.05,4120.0
2022-06-13 14:20:00,627.15,628.93,626.93,628.14,16156.0,627.15,628.93,626.93,628.14,16156.0
2022-06-13 14:30:00,628.18,630.61,624.09,629.1,10684.0,628.18,630.61,624.09,629.1,10684.0
2022-06-13 14:40:00,629.88,631.4,629.18,630.17,4588.0,629.88,631.4,629.18,630.17,4588.0
2022-06-13 14:50:00,629.92,631.24,629.6,629.6,13060.0,629.92,631.24,629.6,629.6,13060.0
2022-06-13 15:00:00,629.15,631.2,626.88,626.88,11711.0,629.15,631.2,626.88,626.88,11711.0
2022-06-13 15:10:00,626.16,631.5,623.31,627.0,15897.0,626.16,631.5,623.31,627.0,15897.0
2022-06-13 15:20:00,626.92,627.47,622.04,622.73,7162.0,626.92,627.47,622.04,622.73,7162.0
2022-06-13 15:30:00,622.73,623.91,620.01,622.31,22773.0,622.73,623.91,620.01,622.31,22773.0
2022-06-13 15:40:00,622.32,625.55,621.98,624.11,26965.0,622.32,625.55,621.98,624.11,26965.0
2022-06-13 15:50:00,624.64,628.77,622.99,626.95,44966.0,624.64,628.77,622.99,626.95,44966.0
2022-06-14 09:30:00,630.96,634.67,617.99,619.16,37849.0,630.96,634.67,617.99,619.16,37849.0
2022-06-14 09:40:00,618.93,619.17,606.98,606.98,33495.0,618.93,619.17,606.98,606.98,33495.0
2022-06-14 09:50:00,606.76,628.69,605.0,628.69,13389.0,606.76,628.69,605.0,628.69,13389.0
2022-06-14 10:00:00,628.95,631.75,619.59,619.59,18359.0,628.95,631.75,619.59,619.59,18359.0
2022-06-14 10:10:00,618.89,621.09,613.2,613.2,9412.0,618.89,621.09,613.2,613.2,9412.0
2022-06-14 10:20:00,609.63,614.35,607.69,610.14,7983.0,609.63,614.35,607.69,610.14,7983.0
2022-06-14 10:30:00,609.29,618.9,608.91,615.06,10226.0,609.29,618.9,608.91,615.06,10226.0
2022-06-14 10:40:00,616.28,624.63,613.6,623.57,6407.0,616.28,624.63,613.6,623.57,6407.0
2022-06-14 10:50:00,623.43,624.62,618.8,618.8,5706.0,623.43,624.62,618.8,618.8,5706.0
2022-06-14 11:00:00,618.25,620.69,613.0,614.72,4474.0,618.25,620.69,613.0,614.72,4474.0
2022-06-14 11:10:00,614.92,617.19,614.03,615.1,3156.0,614.92,617.19,614.03,615.1,3156.0
2022-06-14 11:20:00,616.24,622.24,615.44,618.81,8840.0,616.24,622.24,615.44,618.81,8840.0
2022-06-14 11:30:00,620.0,624.78,618.99,623.24,5828.0,620.0,624.78,618.99,623.24,5828.0
2022-06-14 11:40:00,621.65,622.19,618.55,618.74,8574.0,621.65,622.19,618.55,618.74,8574.0
2022-06-14 11:50:00,619.15,620.29,616.8,619.21,4822.0,619.15,620.29,616.8,619.21,4822.0
2022-06-14 12:00:00,619.08,619.08,615.2,616.37,6867.0,619.08,619.08,615.2,616.37,6867.0
2022-06-14 12:10:00,616.36,617.23,613.48,616.66,5362.0,616.36,617.23,613.48,616.66,5362.0
2022-06-14 12:20:00,616.2,618.02,613.0,613.0,5841.0,616.2,618.02,613.0,613.0,5841.0
2022-06-14 12:30:00,613.31,613.31,610.72,611.06,10668.0,613.31,613.31,610.72,611.06,10668.0
2022-06-14 12:40:00,611.1,615.0,611.1,614.85,5409.0,611.1,615.0,611.1,614.85,5409.0
2022-06-14 12:50:00,614.91,616.74,614.06,616.74,3884.0,614.91,616.74,614.06,616.74,3884.0
2022-06-14 13:00:00,617.05,621.3,616.58,621.09,4018.0,617.05,621.3,616.58,621.09,4018.0
2022-06-14 13:10:00,620.82,626.3,619.8,624.52,10897.0,620.82,626.3,619.8,624.52,10897.0
2022-06-14 13:20:00,624.8,626.1,620.93,621.03,5012.0,624.8,626.1,620.93,621.03,5012.0
2022-06-14 13:30:00,620.98,620.98,618.11,618.7,4457.0,620.98,620.98,618.11,618.7,4457.0
2022-06-14 13:40:00,615.84,617.52,611.39,613.64,4750.0,615.84,617.52,611.39,613.64,4750.0
2022-06-14 13:50:00,613.57,613.71,611.39,611.39,3488.0,613.57,613.71,611.39,611.39,3488.0
2022-06-14 14:00:00,611.39,614.33,610.99,613.02,9218.0,611.39,614.33,610.99,613.02,9218.0
2022-06-14 14:10:00,612.58,613.02,610.71,612.59,8313.0,612.58,613.02,610.71,612.59,8313.0
2022-06-14 14:20:00,612.64,613.6,611.24,612.63,3078.0,612.64,613.6,611.24,612.63,3078.0
2022-06-14 14:30:00,612.03,613.03,610.0,612.4,5324.0,612.03,613.03,610.0,612.4,5324.0
2022-06-14 14:40:00,612.0,612.0,607.56,607.64,5090.0,612.0,612.0,607.56,607.64,5090.0
2022-06-14 14:50:00,607.06,607.67,603.8,604.85,11016.0,607.06,607.67,603.8,604.85,11016.0
2022-06-14 15:00:00,604.18,606.16,602.73,602.73,7170.0,604.18,606.16,602.73,602.73,7170.0
2022-06-14 15:10:00,602.46,604.35,600.68,601.46,8294.0,602.46,604.35,600.68,601.46,8294.0
2022-06-14 15:20:00,602.0,606.99,601.8,606.15,6048.0,602.0,606.99,601.8,606.15,6048.0
2022-06-14 15:30:00,607.26,613.2,607.23,612.43,7916.0,607.26,613.2,607.23,612.43,7916.0
2022-06-14 15:40:00,612.45,617.73,612.45,617.55,17463.0,612.45,617.73,612.45,617.55,17463.0
2022-06-14 15:50:00,616.83,617.87,615.17,615.9,18477.0,616.83,617.87,615.17,615.9,18477.0
2022-06-15 09:30:00,629.32,643.9,629.12,640.64,48856.0,629.32,643.9,629.12,640.64,48856.0
2022-06-15 09:40:00,642.15,653.15,641.74,652.3,29938.0,642.15,653.15,641.74,652.3,29938.0
2022-06-15 09:50:00,653.13,656.21,645.28,646.28,16352.0,653.13,656.21,645.28,646.28,16352.0
2022-06-15 10:00:00,645.16,654.84,645.16,651.31,9342.0,645.16,654.84,645.16,651.31,9342.0
2022-06-15 10:10:00,651.82,654.35,647.58,649.41,13325.0,651.82,654.35,647.58,649.41,13325.0
2022-06-15 10:20:00,647.43,649.23,644.4,646.5,7096.0,647.43,649.23,644.4,646.5,7096.0
2022-06-15 10:30:00,647.4,647.58,638.15,644.1,13822.0,647.4,647.58,638.15,644.1,13822.0
2022-06-15 10:40:00,643.75,646.83,638.66,642.82,10837.0,643.75,646.83,638.66,642.82,10837.0
2022-06-15 10:50:00,642.04,646.6,638.25,644.63,14863.0,642.04,646.6,638.25,644.63,14863.0
2022-06-15 11:00:00,647.17,653.65,644.47,650.53,10622.0,647.17,653.65,644.47,650.53,10622.0
2022-06-15 11:10:00,651.06,658.02,650.95,657.26,19219.0,651.06,658.02,650.95,657.26,19219.0
2022-06-15 11:20:00,657.0,657.75,652.61,654.75,8271.0,657.0,657.75,652.61,654.75,8271.0
2022-06-15 11:30:00,653.92,658.74,651.84,657.53,4716.0,653.92,658.74,651.84,657.53,4716.0
2022-06-15 11:40:00,657.6,658.61,656.19,657.28,7420.0,657.6,658.61,656.19,657.28,7420.0
2022-06-15 11:50:00,656.53,656.53,653.96,655.97,4216.0,656.53,656.53,653.96,655.97,4216.0
2022-06-15 12:00:00,655.89,659.07,655.17,655.18,3307.0,655.89,659.07,655.17,655.18,3307.0
2022-06-15 12:10:00,655.51,660.62,655.5,660.62,4544.0,655.51,660.62,655.5,660.62,4544.0
2022-06-15 12:20:00,660.68,664.75,660.13,661.79,18165.0,660.68,664.75,660.13,661.79,18165.0
2022-06-15 12:30:00,661.96,663.36,655.44,656.33,8217.0,661.96,663.36,655.44,656.33,8217.0
2022-06-15 12:40:00,656.16,658.24,656.16,657.5,5865.0,656.16,658.24,656.16,657.5,5865.0
2022-06-15 12:50:00,656.81,656.95,652.78,653.2,6143.0,656.81,656.95,652.78,653.2,6143.0
2022-06-15 13:00:00,654.52,657.59,654.52,655.13,4868.0,654.52,657.59,654.52,655.13,4868.0
2022-06-15 13:10:00,655.16,657.86,655.15,657.86,2848.0,655.16,657.86,655.15,657.86,2848.0
2022-06-15 13:20:00,657.66,660.05,657.1,659.78,3937.0,657.66,660.05,657.1,659.78,3937.0
2022-06-15 13:30:00,658.73,661.27,658.41,661.27,4284.0,658.73,661.27,658.41,661.27,4284.0
2022-06-15 13:40:00,661.49,662.55,659.59,659.59,5555.0,661.49,662.55,659.59,659.59,5555.0
2022-06-15 13:50:00,659.23,668.35,658.34,667.88,13150.0,659.23,668.35,658.34,667.88,13150.0
2022-06-15 14:00:00,666.75,668.49,653.59,656.9,29476.0,666.75,668.49,653.59,656.9,29476.0
2022-06-15 14:10:00,655.62,664.83,649.38,662.49,9496.0,655.62,664.83,649.38,662.49,9496.0
2022-06-15 14:20:00,663.44,666.0,655.49,655.5,4836.0,663.44,666.0,655.49,655.5,4836.0
2022-06-15 14:30:00,655.5,664.28,641.04,662.57,13509.0,655.5,664.28,641.04,662.57,13509.0
2022-06-15 14:40:00,658.08,682.44,658.08,671.27,20075.0,658.08,682.44,658.08,671.27,20075.0
2022-06-15 14:50:00,670.17,673.43,658.84,662.24,26741.0,670.17,673.43,658.84,662.24,26741.0
2022-06-15 15:00:00,663.67,669.12,660.96,667.99,16741.0,663.67,669.12,660.96,667.99,16741.0
2022-06-15 15:10:00,667.8,670.0,660.17,665.6,8822.0,667.8,670.0,660.17,665.6,8822.0
2022-06-15 15:20:00,665.67,683.11,665.67,682.0,31375.0,665.67,683.11,665.67,682.0,31375.0
2022-06-15 15:30:00,682.0,683.85,674.49,676.96,16346.0,682.0,683.85,674.49,676.96,16346.0
2022-06-15 15:40:00,676.84,678.51,672.09,678.51,22856.0,676.84,678.51,672.09,678.51,22856.0
2022-06-15 15:50:00,676.99,677.81,671.89,672.77,35722.0,676.99,677.81,671.89,672.77,35722.0
2022-06-16 09:30:00,633.1,641.68,626.69,636.72,30361.0,633.1,641.68,626.69,636.72,30361.0
2022-06-16 09:40:00,632.76,639.76,628.0,628.0,17681.0,632.76,639.76,628.0,628.0,17681.0
2022-06-16 09:50:00,626.12,627.14,621.04,624.79,13554.0,626.12,627.14,621.04,624.79,13554.0
2022-06-16 10:00:00,623.21,623.22,618.29,620.45,5142.0,623.21,623.22,618.29,620.45,5142.0
2022-06-16 10:10:00,620.74,627.26,619.69,623.7,4599.0,620.74,627.26,619.69,623.7,4599.0
2022-06-16 10:20:00,623.56,626.89,620.04,624.31,1900.0,623.56,626.89,620.04,624.31,1900.0
2022-06-16 10:30:00,622.54,622.54,617.09,617.09,2200.0,622.54,622.54,617.09,617.09,2200.0
2022-06-16 10:40:00,617.85,617.86,611.43,611.47,5936.0,617.85,617.86,611.43,611.47,5936.0
2022-06-16 10:50:00,613.29,614.99,610.68,612.59,5327.0,613.29,614.99,610.68,612.59,5327.0
2022-06-16 11:00:00,612.18,616.33,611.09,615.76,6578.0,612.18,616.33,611.09,615.76,6578.0
2022-06-16 11:10:00,617.0,623.54,616.99,622.2,6999.0,617.0,623.54,616.99,622.2,6999.0
2022-06-16 11:20:00,623.81,628.15,623.25,626.0,2348.0,623.81,628.15,623.25,626.0,2348.0
2022-06-16 11:30:00,626.73,630.32,626.68,629.75,16786.0,626.73,630.32,626.68,629.75,16786.0
2022-06-16 11:40:00,631.07,631.07,624.08,626.06,4552.0,631.07,631.07,624.08,626.06,4552.0
2022-06-16 11:50:00,625.3,626.78,623.02,626.78,3432.0,625.3,626.78,623.02,626.78,3432.0
2022-06-16 12:00:00,627.08,627.08,618.29,620.0,5657.0,627.08,627.08,618.29,620.0,5657.0
2022-06-16 12:10:00,620.08,623.41,618.97,622.08,9810.0,620.08,623.41,618.97,622.08,9810.0
2022-06-16 12:20:00,621.11,625.0,620.21,625.0,3750.0,621.11,625.0,620.21,625.0,3750.0
2022-06-16 12:30:00,623.77,623.96,619.09,620.83,5290.0,623.77,623.96,619.09,620.83,5290.0
2022-06-16 12:40:00,621.44,625.94,621.44,625.9,2432.0,621.44,625.94,621.44,625.9,2432.0
2022-06-16 12:50:00,625.95,627.4,619.09,619.1,4471.0,625.95,627.4,619.09,619.1,4471.0
2022-06-16 13:00:00,623.1,625.92,620.68,625.92,3823.0,623.1,625.92,620.68,625.92,3823.0
2022-06-16 13:10:00,624.14,625.0,621.53,622.04,2737.0,624.14,625.0,621.53,622.04,2737.0
2022-06-16 13:20:00,621.46,623.95,619.22,623.46,3950.0,621.46,623.95,619.22,623.46,3950.0
2022-06-16 13:30:00,623.41,624.0,621.71,622.25,1300.0,623.41,624.0,621.71,622.25,1300.0
2022-06-16 13:40:00,620.95,622.19,617.6,618.77,2025.0,620.95,622.19,617.6,618.77,2025.0
2022-06-16 13:50:00,618.49,619.17,615.55,616.07,2488.0,618.49,619.17,615.55,616.07,2488.0
2022-06-16 14:00:00,614.95,616.68,614.95,615.23,2290.0,614.95,616.68,614.95,615.23,2290.0
2022-06-16 14:10:00,615.17,616.6,615.17,615.9,1300.0,615.17,616.6,615.17,615.9,1300.0
2022-06-16 14:20:00,615.68,615.98,613.95,614.95,1700.0,615.68,615.98,613.95,614.95,1700.0
2022-06-16 14:30:00,614.82,614.82,612.79,614.01,1800.0,614.82,614.82,612.79,614.01,1800.0
2022-06-16 14:40:00,614.84,617.04,614.13,615.15,2228.0,614.84,617.04,614.13,615.15,2228.0
2022-06-16 14:50:00,612.71,614.69,612.53,614.58,1630.0,612.71,614.69,612.53,614.58,1630.0
2022-06-16 15:00:00,614.62,618.09,614.62,616.82,3609.0,614.62,618.09,614.62,616.82,3609.0
2022-06-16 15:10:00,617.75,619.78,615.64,618.98,6956.0,617.75,619.78,615.64,618.98,6956.0
2022-06-16 15:20:00,618.97,619.49,616.44,617.86,5749.0,618.97,619.49,616.44,617.86,5749.0
2022-06-16 15:30:00,616.69,616.69,611.05,611.8,11200.0,616.69,616.69,611.05,611.8,11200.0
2022-06-16 15:40:00,612.24,613.45,609.05,609.05,9548.0,612.24,613.45,609.05,609.05,9548.0
2022-06-16 15:50:00,609.88,614.08,609.2,612.69,34004.0,609.88,614.08,609.2,612.69,34004.0
2022-06-17 09:30:00,625.24,632.68,618.4,623.85,42684.0,625.24,632.68,618.4,623.85,42684.0
2022-06-17 09:40:00,628.84,637.63,627.01,634.22,10352.0,628.84,637.63,627.01,634.22,10352.0
2022-06-17 09:50:00,635.48,638.7,632.32,634.13,7669.0,635.48,638.7,632.32,634.13,7669.0
2022-06-17 10:00:00,633.05,633.05,626.24,626.5,5806.0,633.05,633.05,626.24,626.5,5806.0
2022-06-17 10:10:00,626.0,629.34,620.64,620.64,3365.0,626.0,629.34,620.64,620.64,3365.0
2022-06-17 10:20:00,618.73,623.79,617.45,622.59,6530.0,618.73,623.79,617.45,622.59,6530.0
2022-06-17 10:30:00,621.85,623.82,614.0,620.5,8474.0,621.85,623.82,614.0,620.5,8474.0
2022-06-17 10:40:00,621.12,621.12,617.0,619.95,3484.0,621.12,621.12,617.0,619.95,3484.0
2022-06-17 10:50:00,619.3,622.63,619.3,621.75,2505.0,619.3,622.63,619.3,621.75,2505.0
2022-06-17 11:00:00,621.18,633.07,618.25,632.09,4568.0,621.18,633.07,618.25,632.09,4568.0
2022-06-17 11:10:00,630.33,633.1,624.75,630.65,4195.0,630.33,633.1,624.75,630.65,4195.0
2022-06-17 11:20:00,631.53,632.21,625.7,632.21,3492.0,631.53,632.21,625.7,632.21,3492.0
2022-06-17 11:30:00,629.85,630.94,625.0,627.33,5464.0,629.85,630.94,625.0,627.33,5464.0
2022-06-17 11:40:00,628.62,628.62,623.85,624.37,3659.0,628.62,628.62,623.85,624.37,3659.0
2022-06-17 11:50:00,625.59,628.65,622.9,628.65,2900.0,625.59,628.65,622.9,628.65,2900.0
2022-06-17 12:00:00,624.71,627.66,624.71,625.7,5950.0,624.71,627.66,624.71,625.7,5950.0
2022-06-17 12:10:00,626.01,628.14,625.54,627.0,6993.0,626.01,628.14,625.54,627.0,6993.0
2022-06-17 12:20:00,627.0,628.17,624.44,625.51,8221.0,627.0,628.17,624.44,625.51,8221.0
2022-06-17 12:30:00,625.52,628.12,625.43,627.4,4432.0,625.52,628.12,625.43,627.4,4432.0
2022-06-17 12:40:00,627.08,631.7,625.5,631.37,15374.0,627.08,631.7,625.5,631.37,15374.0
2022-06-17 12:50:00,630.76,631.87,628.49,631.09,2500.0,630.76,631.87,628.49,631.09,2500.0
2022-06-17 13:00:00,631.12,635.0,631.02,635.0,5605.0,631.12,635.0,631.02,635.0,5605.0
2022-06-17 13:10:00,636.31,642.08,635.96,641.99,7069.0,636.31,642.08,635.96,641.99,7069.0
2022-06-17 13:20:00,643.06,646.89,642.5,644.38,9589.0,643.06,646.89,642.5,644.38,9589.0
2022-06-17 13:30:00,644.36,646.69,644.36,645.87,3502.0,644.36,646.69,644.36,645.87,3502.0
2022-06-17 13:40:00,645.88,648.62,641.93,644.53,7290.0,645.88,648.62,641.93,644.53,7290.0
2022-06-17 13:50:00,646.58,647.25,643.34,645.04,4911.0,646.58,647.25,643.34,645.04,4911.0
2022-06-17 14:00:00,645.24,645.98,631.99,634.7,35260.0,645.24,645.98,631.99,634.7,35260.0
2022-06-17 14:10:00,634.67,635.98,632.15,634.0,3600.0,634.67,635.98,632.15,634.0,3600.0
2022-06-17 14:20:00,633.81,640.29,633.81,638.65,3783.0,633.81,640.29,633.81,638.65,3783.0
2022-06-17 14:30:00,638.66,643.54,635.0,642.96,7319.0,638.66,643.54,635.0,642.96,7319.0
2022-06-17 14:40:00,642.12,644.64,639.09,639.79,5400.0,642.12,644.64,639.09,639.79,5400.0
2022-06-17 14:50:00,638.86,640.2,637.72,637.99,4740.0,638.86,640.2,637.72,637.99,4740.0
2022-06-17 15:00:00,639.0,640.05,636.02,636.72,3329.0,639.0,640.05,636.02,636.72,3329.0
2022-06-17 15:10:00,636.06,636.6,628.84,633.24,17307.0,636.06,636.6,628.84,633.24,17307.0
2022-06-17 15:20:00,633.77,639.45,633.77,639.45,5044.0,633.77,639.45,633.77,639.45,5044.0
2022-06-17 15:30:00,638.11,638.11,633.27,635.22,4250.0,638.11,638.11,633.27,635.22,4250.0
2022-06-17 15:40:00,634.22,634.22,629.86,631.88,5515.0,634.22,634.22,629.86,631.88,5515.0
2022-06-17 15:50:00,633.52,638.76,633.12,635.22,32648.0,633.52,638.76,633.12,635.22,32648.0
2022-06-21 09:30:00,654.8,671.43,652.63,662.89,40473.0,654.8,671.43,652.63,662.89,40473.0
2022-06-21 09:40:00,665.0,668.41,656.46,657.82,15068.0,665.0,668.41,656.46,657.82,15068.0
2022-06-21 09:50:00,655.94,669.85,655.94,669.85,9302.0,655.94,669.85,655.94,669.85,9302.0
2022-06-21 10:00:00,668.45,670.95,663.62,664.89,9096.0,668.45,670.95,663.62,664.89,9096.0
2022-06-21 10:10:00,665.63,669.85,664.0,668.76,17832.0,665.63,669.85,664.0,668.76,17832.0
2022-06-21 10:20:00,668.64,673.59,666.95,666.95,9641.0,668.64,673.59,666.95,666.95,9641.0
2022-06-21 10:30:00,667.22,671.27,666.0,667.16,3226.0,667.22,671.27,666.0,667.16,3226.0
2022-06-21 10:40:00,669.0,670.41,668.01,670.11,4574.0,669.0,670.41,668.01,670.11,4574.0
2022-06-21 10:50:00,670.0,672.0,669.19,671.52,6604.0,670.0,672.0,669.19,671.52,6604.0
2022-06-21 11:00:00,670.22,671.8,666.66,669.0,5040.0,670.22,671.8,666.66,669.0,5040.0
2022-06-21 11:10:00,669.35,669.38,666.21,667.0,3893.0,669.35,669.38,666.21,667.0,3893.0
2022-06-21 11:20:00,667.81,668.11,662.33,663.01,5324.0,667.81,668.11,662.33,663.01,5324.0
2022-06-21 11:30:00,662.25,663.51,653.39,653.79,10705.0,662.25,663.51,653.39,653.79,10705.0
2022-06-21 11:40:00,654.72,654.72,649.51,650.36,11728.0,654.72,654.72,649.51,650.36,11728.0
2022-06-21 11:50:00,649.42,650.89,645.87,650.89,3964.0,649.42,650.89,645.87,650.89,3964.0
2022-06-21 12:00:00,650.27,653.86,650.22,650.8,4346.0,650.27,653.86,650.22,650.8,4346.0
2022-06-21 12:10:00,651.8,653.23,650.0,651.92,2200.0,651.8,653.23,650.0,651.92,2200.0
2022-06-21 12:20:00,651.92,651.92,646.29,647.26,2492.0,651.92,651.92,646.29,647.26,2492.0
2022-06-21 12:30:00,647.0,650.78,647.0,650.3,2856.0,647.0,650.78,647.0,650.3,2856.0
2022-06-21 12:40:00,651.62,653.3,651.03,652.07,1200.0,651.62,653.3,651.03,652.07,1200.0
2022-06-21 12:50:00,652.38,652.5,649.17,649.67,6050.0,652.38,652.5,649.17,649.67,6050.0
2022-06-21 13:00:00,650.31,650.66,648.35,648.76,7601.0,650.31,650.66,648.35,648.76,7601.0
2022-06-21 13:10:00,648.98,652.65,648.97,652.48,2600.0,648.98,652.65,648.97,652.48,2600.0
2022-06-21 13:20:00,653.39,655.58,652.69,653.57,6637.0,653.39,655.58,652.69,653.57,6637.0
2022-06-21 13:30:00,654.25,656.49,654.24,654.91,4181.0,654.25,656.49,654.24,654.91,4181.0
2022-06-21 13:40:00,654.56,656.47,653.33,655.0,6800.0,654.56,656.47,653.33,655.0,6800.0
2022-06-21 13:50:00,656.17,656.55,654.0,654.84,7067.0,656.17,656.55,654.0,654.84,7067.0
2022-06-21 14:00:00,654.83,655.0,652.54,655.0,10140.0,654.83,655.0,652.54,655.0,10140.0
2022-06-21 14:10:00,654.44,655.81,653.15,654.29,14714.0,654.44,655.81,653.15,654.29,14714.0
2022-06-21 14:20:00,654.32,655.18,653.18,655.18,3438.0,654.32,655.18,653.18,655.18,3438.0
2022-06-21 14:30:00,654.09,655.95,653.87,655.39,5800.0,654.09,655.95,653.87,655.39,5800.0
2022-06-21 14:40:00,655.16,657.66,655.0,655.98,5098.0,655.16,657.66,655.0,655.98,5098.0
2022-06-21 14:50:00,656.85,660.98,655.71,659.2,8572.0,656.85,660.98,655.71,659.2,8572.0
2022-06-21 15:00:00,659.74,662.3,659.74,661.18,5667.0,659.74,662.3,659.74,661.18,5667.0
2022-06-21 15:10:00,662.04,664.0,661.44,662.53,6926.0,662.04,664.0,661.44,662.53,6926.0
2022-06-21 15:20:00,662.71,663.33,661.08,661.38,8600.0,662.71,663.33,661.08,661.38,8600.0
2022-06-21 15:30:00,661.47,662.38,659.33,660.41,9200.0,661.47,662.38,659.33,660.41,9200.0
2022-06-21 15:40:00,660.82,662.07,659.18,659.18,11934.0,660.82,662.07,659.18,659.18,11934.0
2022-06-21 15:50:00,659.73,660.68,655.31,656.7,27772.0,659.73,660.68,655.31,656.7,27772.0
2022-06-22 09:30:00,640.71,654.05,636.98,651.72,16023.0,640.71,654.05,636.98,651.72,16023.0
2022-06-22 09:40:00,652.0,659.38,645.02,654.84,11307.0,652.0,659.38,645.02,654.84,11307.0
2022-06-22 09:50:00,655.0,673.83,651.9,672.99,18655.0,655.0,673.83,651.9,672.99,18655.0
2022-06-22 10:00:00,672.48,673.49,664.84,671.36,5138.0,672.48,673.49,664.84,671.36,5138.0
2022-06-22 10:10:00,672.54,677.39,668.69,672.7,12224.0,672.54,677.39,668.69,672.7,12224.0
2022-06-22 10:20:00,671.9,682.35,670.35,681.18,9902.0,671.9,682.35,670.35,681.18,9902.0
2022-06-22 10:30:00,681.67,683.43,680.0,682.32,6972.0,681.67,683.43,680.0,682.32,6972.0
2022-06-22 10:40:00,682.74,682.74,674.98,677.0,10051.0,682.74,682.74,674.98,677.0,10051.0
2022-06-22 10:50:00,677.11,686.56,677.11,685.15,8861.0,677.11,686.56,677.11,685.15,8861.0
2022-06-22 11:00:00,685.05,685.05,679.57,683.16,13797.0,685.05,685.05,679.57,683.16,13797.0
2022-06-22 11:10:00,684.76,688.91,680.79,686.69,10749.0,684.76,688.91,680.79,686.69,10749.0
2022-06-22 11:20:00,687.32,687.62,683.05,685.76,6810.0,687.32,687.62,683.05,685.76,6810.0
2022-06-22 11:30:00,685.85,690.75,685.15,688.13,4504.0,685.85,690.75,685.15,688.13,4504.0
2022-06-22 11:40:00,689.26,689.26,680.29,682.41,10632.0,689.26,689.26,680.29,682.41,10632.0
2022-06-22 11:50:00,682.54,683.13,677.65,678.07,12779.0,682.54,683.13,677.65,678.07,12779.0
2022-06-22 12:00:00,677.65,682.67,677.08,679.31,6717.0,677.65,682.67,677.08,679.31,6717.0
2022-06-22 12:10:00,680.02,684.31,678.51,683.48,7111.0,680.02,684.31,678.51,683.48,7111.0
2022-06-22 12:20:00,683.48,685.81,683.0,685.44,3657.0,683.48,685.81,683.0,685.44,3657.0
2022-06-22 12:30:00,685.27,688.85,683.96,686.81,6314.0,685.27,688.85,683.96,686.81,6314.0
2022-06-22 12:40:00,688.89,691.73,688.74,688.8,5967.0,688.89,691.73,688.74,688.8,5967.0
2022-06-22 12:50:00,690.77,690.82,688.59,690.33,4760.0,690.77,690.82,688.59,690.33,4760.0
2022-06-22 13:00:00,690.08,690.2,685.82,686.7,12644.0,690.08,690.2,685.82,686.7,12644.0
2022-06-22 13:10:00,685.41,690.06,685.16,689.48,4590.0,685.41,690.06,685.16,689.48,4590.0
2022-06-22 13:20:00,690.0,690.0,686.5,687.65,7175.0,690.0,690.0,686.5,687.65,7175.0
2022-06-22 13:30:00,686.99,688.1,686.86,688.1,1793.0,686.99,688.1,686.86,688.1,1793.0
2022-06-22 13:40:00,688.86,692.18,688.71,691.79,3596.0,688.86,692.18,688.71,691.79,3596.0
2022-06-22 13:50:00,691.64,692.93,686.99,689.0,6816.0,691.64,692.93,686.99,689.0,6816.0
2022-06-22 14:00:00,688.84,693.0,688.84,692.29,2990.0,688.84,693.0,688.84,692.29,2990.0
2022-06-22 14:10:00,692.92,695.68,690.64,694.19,10150.0,692.92,695.68,690.64,694.19,10150.0
2022-06-22 14:20:00,694.17,694.19,688.92,689.75,5844.0,694.17,694.19,688.92,689.75,5844.0
2022-06-22 14:30:00,690.05,692.22,689.66,692.22,3892.0,690.05,692.22,689.66,692.22,3892.0
2022-06-22 14:40:00,691.97,692.48,688.0,688.01,3920.0,691.97,692.48,688.0,688.01,3920.0
2022-06-22 14:50:00,687.85,690.34,687.85,690.33,6569.0,687.85,690.34,687.85,690.33,6569.0
2022-06-22 15:00:00,690.85,690.85,688.0,689.02,2900.0,690.85,690.85,688.0,689.02,2900.0
2022-06-22 15:10:00,687.6,688.95,687.14,687.49,2100.0,687.6,688.95,687.14,687.49,2100.0
2022-06-22 15:20:00,688.39,688.39,679.8,681.12,14303.0,688.39,688.39,679.8,681.12,14303.0
2022-06-22 15:30:00,679.9,681.52,675.49,678.35,17847.0,679.9,681.52,675.49,678.35,17847.0
2022-06-22 15:40:00,677.68,678.6,674.53,676.13,12615.0,677.68,678.6,674.53,676.13,12615.0
2022-06-22 15:50:00,677.01,679.72,676.26,677.38,31389.0,677.01,679.72,676.26,677.38,31389.0
2022-06-23 09:30:00,684.49,693.48,680.01,681.44,12248.0,684.49,693.48,680.01,681.44,12248.0
2022-06-23 09:40:00,680.0,691.0,679.88,688.76,5912.0,680.0,691.0,679.88,688.76,5912.0
2022-06-23 09:50:00,686.8,696.9,679.88,696.9,4856.0,686.8,696.9,679.88,696.9,4856.0
2022-06-23 10:00:00,695.88,698.95,689.61,689.62,9209.0,695.88,698.95,689.61,689.62,9209.0
2022-06-23 10:10:00,691.19,695.09,689.07,693.15,5097.0,691.19,695.09,689.07,693.15,5097.0
2022-06-23 10:20:00,697.25,699.06,692.57,697.45,4187.0,697.25,699.06,692.57,697.45,4187.0
2022-06-23 10:30:00,695.9,698.23,691.2,697.14,6355.0,695.9,698.23,691.2,697.14,6355.0
2022-06-23 10:40:00,698.23,709.38,698.22,706.66,16262.0,698.23,709.38,698.22,706.66,16262.0
2022-06-23 10:50:00,705.74,710.01,704.05,708.81,5785.0,705.74,710.01,704.05,708.81,5785.0
2022-06-23 11:00:00,707.0,707.11,698.07,701.41,11727.0,707.0,707.11,698.07,701.41,11727.0
2022-06-23 11:10:00,701.53,706.12,701.48,706.12,7536.0,701.53,706.12,701.48,706.12,7536.0
2022-06-23 11:20:00,704.6,706.65,700.0,702.53,5280.0,704.6,706.65,700.0,702.53,5280.0
2022-06-23 11:30:00,703.53,704.99,698.06,699.9,8216.0,703.53,704.99,698.06,699.9,8216.0
2022-06-23 11:40:00,701.2,704.31,700.35,703.13,4767.0,701.2,704.31,700.35,703.13,4767.0
2022-06-23 11:50:00,705.72,706.99,700.29,701.47,2652.0,705.72,706.99,700.29,701.47,2652.0
2022-06-23 12:00:00,700.59,700.59,694.84,697.27,4267.0,700.59,700.59,694.84,697.27,4267.0
2022-06-23 12:10:00,699.1,700.04,695.57,698.02,4667.0,699.1,700.04,695.57,698.02,4667.0
2022-06-23 12:20:00,698.75,699.93,691.91,692.51,23517.0,698.75,699.93,691.91,692.51,23517.0
2022-06-23 12:30:00,692.52,692.56,684.16,684.62,8491.0,692.52,692.56,684.16,684.62,8491.0
2022-06-23 12:40:00,684.2,686.03,682.49,684.66,13679.0,684.2,686.03,682.49,684.66,13679.0
2022-06-23 12:50:00,682.81,683.8,678.41,679.04,4195.0,682.81,683.8,678.41,679.04,4195.0
2022-06-23 13:00:00,678.56,681.61,675.0,680.55,9935.0,678.56,681.61,675.0,680.55,9935.0
2022-06-23 13:10:00,680.35,681.44,679.41,680.98,1400.0,680.35,681.44,679.41,680.98,1400.0
2022-06-23 13:20:00,681.7,681.9,678.93,678.93,2800.0,681.7,681.9,678.93,678.93,2800.0
2022-06-23 13:30:00,681.59,682.51,677.29,678.6,3834.0,681.59,682.51,677.29,678.6,3834.0
2022-06-23 13:40:00,677.52,678.09,674.75,675.49,4732.0,677.52,678.09,674.75,675.49,4732.0
2022-06-23 13:50:00,676.07,679.42,675.74,678.05,6785.0,676.07,679.42,675.74,678.05,6785.0
2022-06-23 14:00:00,676.49,679.72,676.05,678.18,10192.0,676.49,679.72,676.05,678.18,10192.0
2022-06-23 14:10:00,679.08,681.91,678.29,680.54,3573.0,679.08,681.91,678.29,680.54,3573.0
2022-06-23 14:20:00,680.72,689.08,680.01,689.08,7855.0,680.72,689.08,680.01,689.08,7855.0
2022-06-23 14:30:00,689.04,691.53,689.04,689.9,4961.0,689.04,691.53,689.04,689.9,4961.0
2022-06-23 14:40:00,690.35,690.89,689.32,689.32,1600.0,690.35,690.89,689.32,689.32,1600.0
2022-06-23 14:50:00,689.94,691.37,689.33,691.37,3295.0,689.94,691.37,689.33,691.37,3295.0
2022-06-23 15:00:00,690.73,696.76,690.16,696.61,11172.0,690.73,696.76,690.16,696.61,11172.0
2022-06-23 15:10:00,696.37,697.15,694.31,696.02,6130.0,696.37,697.15,694.31,696.02,6130.0
2022-06-23 15:20:00,696.11,698.25,694.49,698.25,3532.0,696.11,698.25,694.49,698.25,3532.0
2022-06-23 15:30:00,698.24,703.34,697.66,701.79,9276.0,698.24,703.34,697.66,701.79,9276.0
2022-06-23 15:40:00,700.79,704.93,700.79,703.69,10816.0,700.79,704.93,700.79,703.69,10816.0
2022-06-23 15:50:00,702.99,704.01,698.4,698.87,30959.0,702.99,704.01,698.4,698.87,30959.0
2022-06-24 09:30:00,713.91,731.96,712.47,726.73,38193.0,713.91,731.96,712.47,726.73,38193.0
2022-06-24 09:40:00,726.75,735.0,722.61,733.2,18861.0,726.75,735.0,722.61,733.2,18861.0
2022-06-24 09:50:00,733.5,743.63,730.93,731.79,24614.0,733.5,743.63,730.93,731.79,24614.0
2022-06-24 10:00:00,734.88,742.99,734.36,742.49,10702.0,734.88,742.99,734.36,742.49,10702.0
2022-06-24 10:10:00,740.4,745.9,737.95,739.99,16161.0,740.4,745.9,737.95,739.99,16161.0
2022-06-24 10:20:00,739.72,739.99,736.08,737.55,3770.0,739.72,739.99,736.08,737.55,3770.0
2022-06-24 10:30:00,739.47,740.09,729.5,729.69,3136.0,739.47,740.09,729.5,729.69,3136.0
2022-06-24 10:40:00,729.86,730.45,725.0,727.03,6629.0,729.86,730.45,725.0,727.03,6629.0
2022-06-24 10:50:00,726.52,732.84,725.27,732.01,5509.0,726.52,732.84,725.27,732.01,5509.0
2022-06-24 11:00:00,731.45,736.29,731.45,732.35,6028.0,731.45,736.29,731.45,732.35,6028.0
2022-06-24 11:10:00,731.93,732.03,725.0,725.11,8320.0,731.93,732.03,725.0,725.11,8320.0
2022-06-24 11:20:00,723.95,725.41,718.0,724.14,14985.0,723.95,725.41,718.0,724.14,14985.0
2022-06-24 11:30:00,724.61,725.22,718.88,720.05,6738.0,724.61,725.22,718.88,720.05,6738.0
2022-06-24 11:40:00,720.97,722.14,715.77,718.08,9804.0,720.97,722.14,715.77,718.08,9804.0
2022-06-24 11:50:00,717.74,719.19,716.43,718.92,2607.0,717.74,719.19,716.43,718.92,2607.0
2022-06-24 12:00:00,721.0,722.8,719.83,720.26,3983.0,721.0,722.8,719.83,720.26,3983.0
2022-06-24 12:10:00,720.5,726.46,720.49,726.24,8552.0,720.5,726.46,720.49,726.24,8552.0
2022-06-24 12:20:00,726.27,726.72,722.75,725.61,8736.0,726.27,726.72,722.75,725.61,8736.0
2022-06-24 12:30:00,724.12,726.5,722.58,724.12,2700.0,724.12,726.5,722.58,724.12,2700.0
2022-06-24 12:40:00,724.44,726.95,723.43,724.48,8515.0,724.44,726.95,723.43,724.48,8515.0
2022-06-24 12:50:00,726.42,729.85,725.64,729.56,2607.0,726.42,729.85,725.64,729.56,2607.0
2022-06-24 13:00:00,729.85,730.91,725.78,725.8,4902.0,729.85,730.91,725.78,725.8,4902.0
2022-06-24 13:10:00,726.33,728.64,725.87,726.95,2182.0,726.33,728.64,725.87,726.95,2182.0
2022-06-24 13:20:00,727.6,727.6,725.61,727.23,1187.0,727.6,727.6,725.61,727.23,1187.0
2022-06-24 13:30:00,726.36,727.25,725.19,727.25,1050.0,726.36,727.25,725.19,727.25,1050.0
2022-06-24 13:40:00,725.68,726.29,724.37,724.37,1000.0,725.68,726.29,724.37,724.37,1000.0
2022-06-24 13:50:00,725.32,727.3,724.57,726.97,2000.0,725.32,727.3,724.57,726.97,2000.0
2022-06-24 14:00:00,727.2,728.68,727.0,727.4,2736.0,727.2,728.68,727.0,727.4,2736.0
2022-06-24 14:10:00,728.82,730.0,727.61,728.89,1640.0,728.82,730.0,727.61,728.89,1640.0
2022-06-24 14:20:00,730.35,734.74,730.35,732.47,4975.0,730.35,734.74,730.35,732.47,4975.0
2022-06-24 14:30:00,734.01,734.41,733.19,733.62,4250.0,734.01,734.41,733.19,733.62,4250.0
2022-06-24 14:40:00,733.62,734.42,733.4,734.34,4629.0,733.62,734.42,733.4,734.34,4629.0
2022-06-24 14:50:00,734.98,735.7,732.03,734.24,2150.0,734.98,735.7,732.03,734.24,2150.0
2022-06-24 15:00:00,733.67,733.94,731.28,732.75,2228.0,733.67,733.94,731.28,732.75,2228.0
2022-06-24 15:10:00,732.55,734.76,730.8,734.47,4845.0,732.55,734.76,730.8,734.47,4845.0
2022-06-24 15:20:00,734.63,735.26,733.12,735.26,3930.0,734.63,735.26,733.12,735.26,3930.0
2022-06-24 15:30:00,735.97,736.14,732.6,735.04,7157.0,735.97,736.14,732.6,735.04,7157.0
2022-06-24 15:40:00,735.33,736.61,734.92,735.11,6201.0,735.33,736.61,734.92,735.11,6201.0
2022-06-24 15:50:00,736.65,741.68,736.43,739.45,40119.0,736.65,741.68,736.43,739.45,40119.0
2022-06-27 09:30:00,745.39,752.66,722.92,730.22,31762.0,745.39,752.66,722.92,730.22,31762.0
2022-06-27 09:40:00,731.0,732.37,720.0,722.15,21913.0,731.0,732.37,720.0,722.15,21913.0
2022-06-27 09:50:00,722.95,733.1,720.55,727.04,9585.0,722.95,733.1,720.55,727.04,9585.0
2022-06-27 10:00:00,728.33,731.64,725.28,727.45,11920.0,728.33,731.64,725.28,727.45,11920.0
2022-06-27 10:10:00,724.52,727.4,716.8,719.72,9660.0,724.52,727.4,716.8,719.72,9660.0
2022-06-27 10:20:00,720.0,722.63,716.4,718.35,11608.0,720.0,722.63,716.4,718.35,11608.0
2022-06-27 10:30:00,718.01,723.73,717.19,723.48,8218.0,718.01,723.73,717.19,723.48,8218.0
2022-06-27 10:40:00,723.06,728.38,719.73,727.08,2775.0,723.06,728.38,719.73,727.08,2775.0
2022-06-27 10:50:00,728.92,732.96,727.97,730.54,2401.0,728.92,732.96,727.97,730.54,2401.0
2022-06-27 11:00:00,731.97,734.45,729.88,730.25,9957.0,731.97,734.45,729.88,730.25,9957.0
2022-06-27 11:10:00,728.01,733.07,728.0,728.55,4999.0,728.01,733.07,728.0,728.55,4999.0
2022-06-27 11:20:00,729.34,735.62,729.34,735.62,1625.0,729.34,735.62,729.34,735.62,1625.0
2022-06-27 11:30:00,734.92,734.92,729.5,729.71,3800.0,734.92,734.92,729.5,729.71,3800.0
2022-06-27 11:40:00,731.41,732.78,730.4,730.9,3000.0,731.41,732.78,730.4,730.9,3000.0
2022-06-27 11:50:00,730.9,730.9,725.07,727.66,4386.0,730.9,730.9,725.07,727.66,4386.0
2022-06-27 12:00:00,727.85,730.57,726.41,728.75,6950.0,727.85,730.57,726.41,728.75,6950.0
2022-06-27 12:10:00,727.28,730.19,727.28,727.73,4400.0,727.28,730.19,727.28,727.73,4400.0
2022-06-27 12:20:00,725.36,725.36,718.74,719.27,1300.0,725.36,725.36,718.74,719.27,1300.0
2022-06-27 12:30:00,719.34,721.15,719.34,720.26,1800.0,719.34,721.15,719.34,720.26,1800.0
2022-06-27 12:40:00,721.54,725.27,721.53,724.32,3222.0,721.54,725.27,721.53,724.32,3222.0
2022-06-27 12:50:00,723.67,725.59,722.47,724.11,1200.0,723.67,725.59,722.47,724.11,1200.0
2022-06-27 13:00:00,726.25,726.25,718.34,721.06,3252.0,726.25,726.25,718.34,721.06,3252.0
2022-06-27 13:10:00,722.37,726.19,722.37,724.43,3050.0,722.37,726.19,722.37,724.43,3050.0
2022-06-27 13:20:00,725.41,726.73,723.28,723.29,2236.0,725.41,726.73,723.28,723.29,2236.0
2022-06-27 13:30:00,724.97,724.97,720.82,723.03,625.0,724.97,724.97,720.82,723.03,625.0
2022-06-27 13:40:00,723.35,723.35,716.69,718.64,11907.0,723.35,723.35,716.69,718.64,11907.0
2022-06-27 13:50:00,718.68,719.56,716.94,717.04,3292.0,718.68,719.56,716.94,717.04,3292.0
2022-06-27 14:00:00,716.41,718.57,715.09,718.07,3006.0,716.41,718.57,715.09,718.07,3006.0
2022-06-27 14:10:00,718.82,719.37,717.78,717.84,1003.0,718.82,719.37,717.78,717.84,1003.0
2022-06-27 14:20:00,718.71,719.27,717.03,718.01,1925.0,718.71,719.27,717.03,718.01,1925.0
2022-06-27 14:30:00,718.25,719.6,717.35,719.02,3321.0,718.25,719.6,717.35,719.02,3321.0
2022-06-27 14:40:00,717.72,719.33,716.31,719.33,1775.0,717.72,719.33,716.31,719.33,1775.0
2022-06-27 14:50:00,719.06,719.65,716.77,718.24,2573.0,719.06,719.65,716.77,718.24,2573.0
2022-06-27 15:00:00,717.87,717.92,713.01,715.67,5411.0,717.87,717.92,713.01,715.67,5411.0
2022-06-27 15:10:00,715.94,718.67,715.94,718.67,2485.0,715.94,718.67,715.94,718.67,2485.0
2022-06-27 15:20:00,717.54,717.54,716.47,717.08,1150.0,717.54,717.54,716.47,717.08,1150.0
2022-06-27 15:30:00,716.87,716.87,712.82,714.09,4344.0,716.87,716.87,712.82,714.09,4344.0
2022-06-27 15:40:00,714.0,720.11,714.0,717.39,3419.0,714.0,720.11,714.0,717.39,3419.0
2022-06-27 15:50:00,716.56,718.32,711.52,718.0,16206.0,716.56,718.32,711.52,718.0,16206.0
2022-06-28 09:30:00,721.0,726.4,712.41,724.6,10942.0,721.0,726.4,712.41,724.6,10942.0
2022-06-28 09:40:00,725.5,726.72,718.01,723.14,3140.0,725.5,726.72,718.01,723.14,3140.0
2022-06-28 09:50:00,724.0,726.14,717.11,718.64,6454.0,724.0,726.14,717.11,718.64,6454.0
2022-06-28 10:00:00,717.3,721.84,703.53,704.97,7613.0,717.3,721.84,703.53,704.97,7613.0
2022-06-28 10:10:00,705.45,710.65,705.44,706.39,4836.0,705.45,710.65,705.44,706.39,4836.0
2022-06-28 10:20:00,703.29,704.13,700.01,702.32,4499.0,703.29,704.13,700.01,702.32,4499.0
2022-06-28 10:30:00,701.73,701.73,695.4,699.36,6635.0,701.73,701.73,695.4,699.36,6635.0
2022-06-28 10:40:00,701.06,701.06,695.48,696.63,6703.0,701.06,701.06,695.48,696.63,6703.0
2022-06-28 10:50:00,695.43,699.0,695.42,698.99,2312.0,695.43,699.0,695.42,698.99,2312.0
2022-06-28 11:00:00,699.83,700.0,693.89,693.89,3102.0,699.83,700.0,693.89,693.89,3102.0
2022-06-28 11:10:00,695.0,695.0,686.35,686.35,11471.0,695.0,695.0,686.35,686.35,11471.0
2022-06-28 11:20:00,685.95,686.62,680.0,681.34,6852.0,685.95,686.62,680.0,681.34,6852.0
2022-06-28 11:30:00,680.14,683.46,678.75,679.52,4449.0,680.14,683.46,678.75,679.52,4449.0
2022-06-28 11:40:00,678.72,680.5,677.4,679.25,4439.0,678.72,680.5,677.4,679.25,4439.0
2022-06-28 11:50:00,678.31,680.0,676.18,677.15,2092.0,678.31,680.0,676.18,677.15,2092.0
2022-06-28 12:00:00,676.16,676.87,671.74,675.58,5425.0,676.16,676.87,671.74,675.58,5425.0
2022-06-28 12:10:00,674.98,676.74,673.32,673.32,6501.0,674.98,676.74,673.32,673.32,6501.0
2022-06-28 12:20:00,676.08,676.85,674.71,675.17,3796.0,676.08,676.85,674.71,675.17,3796.0
2022-06-28 12:30:00,675.78,679.85,673.59,678.56,2200.0,675.78,679.85,673.59,678.56,2200.0
2022-06-28 12:40:00,681.17,683.97,679.79,682.18,5322.0,681.17,683.97,679.79,682.18,5322.0
2022-06-28 12:50:00,682.54,682.77,681.14,681.6,1150.0,682.54,682.77,681.14,681.6,1150.0
2022-06-28 13:00:00,680.27,680.38,674.61,674.61,4115.0,680.27,680.38,674.61,674.61,4115.0
2022-06-28 13:10:00,674.82,675.36,672.19,672.54,3125.0,674.82,675.36,672.19,672.54,3125.0
2022-06-28 13:20:00,671.6,672.05,670.02,670.88,8636.0,671.6,672.05,670.02,670.88,8636.0
2022-06-28 13:30:00,670.94,672.97,668.75,668.88,5144.0,670.94,672.97,668.75,668.88,5144.0
2022-06-28 13:40:00,669.33,670.81,669.17,670.15,3157.0,669.33,670.81,669.17,670.15,3157.0
2022-06-28 13:50:00,671.0,671.0,668.99,669.1,1738.0,671.0,671.0,668.99,669.1,1738.0
2022-06-28 14:00:00,668.65,670.28,667.48,667.48,1950.0,668.65,670.28,667.48,667.48,1950.0
2022-06-28 14:10:00,668.07,668.24,664.1,664.11,3000.0,668.07,668.24,664.1,664.11,3000.0
2022-06-28 14:20:00,663.64,664.38,662.87,664.37,5661.0,663.64,664.38,662.87,664.37,5661.0
2022-06-28 14:30:00,663.79,663.85,659.17,660.6,8275.0,663.79,663.85,659.17,660.6,8275.0
2022-06-28 14:40:00,660.45,666.47,659.09,666.28,16413.0,660.45,666.47,659.09,666.28,16413.0
2022-06-28 14:50:00,666.47,666.74,664.05,664.28,3990.0,666.47,666.74,664.05,664.28,3990.0
2022-06-28 15:00:00,664.67,665.66,664.05,664.86,7037.0,664.67,665.66,664.05,664.86,7037.0
2022-06-28 15:10:00,665.72,669.22,665.0,669.22,6750.0,665.72,669.22,665.0,669.22,6750.0
2022-06-28 15:20:00,668.54,670.55,667.82,669.33,3127.0,668.54,670.55,667.82,669.33,3127.0
2022-06-28 15:30:00,669.9,670.33,668.45,669.22,4767.0,669.9,670.33,668.45,669.22,4767.0
2022-06-28 15:40:00,669.22,669.27,663.75,666.15,9696.0,669.22,669.27,663.75,666.15,9696.0
2022-06-28 15:50:00,665.08,667.03,664.02,665.0,12526.0,665.08,667.03,664.02,665.0,12526.0
2022-06-29 09:30:00,657.08,657.93,640.0,645.18,26542.0,657.08,657.93,640.0,645.18,26542.0
2022-06-29 09:40:00,645.2,651.0,638.18,648.81,10788.0,645.2,651.0,638.18,648.81,10788.0
2022-06-29 09:50:00,648.88,666.98,648.87,660.66,16008.0,648.88,666.98,648.87,660.66,16008.0
2022-06-29 10:00:00,660.09,668.69,657.57,666.54,8310.0,660.09,668.69,657.57,666.54,8310.0
2022-06-29 10:10:00,667.05,670.63,652.3,653.94,4657.0,667.05,670.63,652.3,653.94,4657.0
2022-06-29 10:20:00,655.44,663.97,655.44,661.07,2200.0,655.44,663.97,655.44,661.07,2200.0
2022-06-29 10:30:00,662.05,666.8,655.01,660.39,6000.0,662.05,666.8,655.01,660.39,6000.0
2022-06-29 10:40:00,661.0,672.09,661.0,670.45,7493.0,661.0,672.09,661.0,670.45,7493.0
2022-06-29 10:50:00,669.5,672.09,664.15,665.69,4177.0,669.5,672.09,664.15,665.69,4177.0
2022-06-29 11:00:00,662.95,662.95,655.02,656.27,5418.0,662.95,662.95,655.02,656.27,5418.0
2022-06-29 11:10:00,656.52,658.63,652.03,652.03,2200.0,656.52,658.63,652.03,652.03,2200.0
2022-06-29 11:20:00,652.26,654.33,649.43,653.6,2397.0,652.26,654.33,649.43,653.6,2397.0
2022-06-29 11:30:00,653.72,661.76,652.47,660.91,5735.0,653.72,661.76,652.47,660.91,5735.0
2022-06-29 11:40:00,660.61,662.06,657.2,657.8,3667.0,660.61,662.06,657.2,657.8,3667.0
2022-06-29 11:50:00,659.28,662.97,659.28,660.83,1747.0,659.28,662.97,659.28,660.83,1747.0
2022-06-29 12:00:00,661.28,661.28,656.23,656.23,1174.0,661.28,661.28,656.23,656.23,1174.0
2022-06-29 12:10:00,658.01,658.81,655.99,657.84,1850.0,658.01,658.81,655.99,657.84,1850.0
2022-06-29 12:20:00,661.26,661.27,653.93,653.93,2187.0,661.26,661.27,653.93,653.93,2187.0
2022-06-29 12:30:00,653.64,653.64,648.64,650.57,9963.0,653.64,653.64,648.64,650.57,9963.0
2022-06-29 12:40:00,651.23,651.5,646.05,647.55,7069.0,651.23,651.5,646.05,647.55,7069.0
2022-06-29 12:50:00,647.6,650.48,646.85,650.24,4610.0,647.6,650.48,646.85,650.24,4610.0
2022-06-29 13:00:00,650.18,652.38,649.34,652.38,4298.0,650.18,652.38,649.34,652.38,4298.0
2022-06-29 13:10:00,651.89,652.67,646.0,647.83,4231.0,651.89,652.67,646.0,647.83,4231.0
2022-06-29 13:20:00,647.27,651.3,647.18,651.3,1570.0,647.27,651.3,647.18,651.3,1570.0
2022-06-29 13:30:00,650.52,650.92,647.9,650.4,3089.0,650.52,650.92,647.9,650.4,3089.0
2022-06-29 13:40:00,652.01,654.08,652.0,653.34,4224.0,652.01,654.08,652.0,653.34,4224.0
2022-06-29 13:50:00,652.82,656.57,652.35,656.57,4312.0,652.82,656.57,652.35,656.57,4312.0
2022-06-29 14:00:00,655.59,661.52,655.59,658.96,6005.0,655.59,661.52,655.59,658.96,6005.0
2022-06-29 14:10:00,658.14,659.27,658.14,658.61,1818.0,658.14,659.27,658.14,658.61,1818.0
2022-06-29 14:20:00,657.99,658.47,655.62,656.6,1600.0,657.99,658.47,655.62,656.6,1600.0
2022-06-29 14:30:00,656.26,656.26,654.67,655.31,700.0,656.26,656.26,654.67,655.31,700.0
2022-06-29 14:40:00,656.01,656.01,653.0,653.99,1200.0,656.01,656.01,653.0,653.99,1200.0
2022-06-29 14:50:00,653.82,655.94,653.82,655.68,2960.0,653.82,655.94,653.82,655.68,2960.0
2022-06-29 15:00:00,655.63,659.46,654.22,659.46,2650.0,655.63,659.46,654.22,659.46,2650.0
2022-06-29 15:10:00,658.52,659.84,656.08,658.81,2820.0,658.52,659.84,656.08,658.81,2820.0
2022-06-29 15:20:00,658.05,661.97,657.78,661.97,1550.0,658.05,661.97,657.78,661.97,1550.0
2022-06-29 15:30:00,662.2,662.32,656.36,658.94,4692.0,662.2,662.32,656.36,658.94,4692.0
2022-06-29 15:40:00,658.45,663.02,658.02,660.2,4906.0,658.45,663.02,658.02,660.2,4906.0
2022-06-29 15:50:00,660.2,662.41,658.14,660.12,13614.0,660.2,662.41,658.14,660.12,13614.0
2022-06-30 09:30:00,646.38,646.38,626.86,627.5,19370.0,646.38,646.38,626.86,627.5,19370.0
2022-06-30 09:40:00,627.38,630.0,622.32,626.43,10061.0,627.38,630.0,622.32,626.43,10061.0
2022-06-30 09:50:00,626.43,626.43,616.93,616.96,12538.0,626.43,626.43,616.93,616.96,12538.0
2022-06-30 10:00:00,617.08,618.69,611.46,614.49,8203.0,617.08,618.69,611.46,614.49,8203.0
2022-06-30 10:10:00,613.92,620.0,612.14,617.94,6785.0,613.92,620.0,612.14,617.94,6785.0
2022-06-30 10:20:00,617.95,619.34,616.31,619.33,3150.0,617.95,619.34,616.31,619.33,3150.0
2022-06-30 10:30:00,620.83,626.4,620.0,620.0,6042.0,620.83,626.4,620.0,620.0,6042.0
2022-06-30 10:40:00,618.57,621.4,618.48,618.9,2117.0,618.57,621.4,618.48,618.9,2117.0
2022-06-30 10:50:00,618.91,632.0,617.57,631.01,4035.0,618.91,632.0,617.57,631.01,4035.0
2022-06-30 11:00:00,629.17,634.98,623.72,634.98,4899.0,629.17,634.98,623.72,634.98,4899.0
2022-06-30 11:10:00,636.13,638.49,632.93,637.68,5795.0,636.13,638.49,632.93,637.68,5795.0
2022-06-30 11:20:00,638.44,643.32,638.13,640.94,7795.0,638.44,643.32,638.13,640.94,7795.0
2022-06-30 11:30:00,639.33,639.9,634.51,637.34,6490.0,639.33,639.9,634.51,637.34,6490.0
2022-06-30 11:40:00,639.15,641.11,637.38,641.11,2693.0,639.15,641.11,637.38,641.11,2693.0
2022-06-30 11:50:00,639.01,645.88,637.06,644.61,4340.0,639.01,645.88,637.06,644.61,4340.0
2022-06-30 12:00:00,644.55,644.55,636.75,636.75,2835.0,644.55,644.55,636.75,636.75,2835.0
2022-06-30 12:10:00,637.0,639.21,636.24,639.2,1485.0,637.0,639.21,636.24,639.2,1485.0
2022-06-30 12:20:00,639.42,649.94,639.42,648.6,9675.0,639.42,649.94,639.42,648.6,9675.0
2022-06-30 12:30:00,648.29,653.32,644.65,644.72,15419.0,648.29,653.32,644.65,644.72,15419.0
2022-06-30 12:40:00,644.65,647.25,643.9,644.94,7623.0,644.65,647.25,643.9,644.94,7623.0
2022-06-30 12:50:00,645.2,648.14,645.0,647.25,3300.0,645.2,648.14,645.0,647.25,3300.0
2022-06-30 13:00:00,646.98,647.48,642.01,642.01,1750.0,646.98,647.48,642.01,642.01,1750.0
2022-06-30 13:10:00,643.13,643.19,637.71,639.41,1700.0,643.13,643.19,637.71,639.41,1700.0
2022-06-30 13:20:00,639.4,643.1,639.34,643.06,3461.0,639.4,643.1,639.34,643.06,3461.0
2022-06-30 13:30:00,643.39,645.21,641.97,643.93,2022.0,643.39,645.21,641.97,643.93,2022.0
2022-06-30 13:40:00,645.0,649.22,641.75,649.22,7268.0,645.0,649.22,641.75,649.22,7268.0
2022-06-30 13:50:00,648.87,653.2,645.52,646.77,4848.0,648.87,653.2,645.52,646.77,4848.0
2022-06-30 14:00:00,646.74,648.26,644.9,644.91,2258.0,646.74,648.26,644.9,644.91,2258.0
2022-06-30 14:10:00,645.44,646.11,645.33,645.44,800.0,645.44,646.11,645.33,645.44,800.0
2022-06-30 14:20:00,646.08,646.3,640.74,644.17,5486.0,646.08,646.3,640.74,644.17,5486.0
2022-06-30 14:30:00,644.33,646.0,643.9,644.16,2598.0,644.33,646.0,643.9,644.16,2598.0
2022-06-30 14:40:00,644.49,644.49,639.67,639.79,2915.0,644.49,644.49,639.67,639.79,2915.0
2022-06-30 14:50:00,639.81,639.81,635.77,637.12,4700.0,639.81,639.81,635.77,637.12,4700.0
2022-06-30 15:00:00,637.12,637.5,632.69,632.69,3912.0,637.12,637.5,632.69,632.69,3912.0
2022-06-30 15:10:00,633.2,634.36,630.95,632.0,4470.0,633.2,634.36,630.95,632.0,4470.0
2022-06-30 15:20:00,633.0,640.0,633.0,639.25,6469.0,633.0,640.0,633.0,639.25,6469.0
2022-06-30 15:30:00,640.89,643.41,639.26,639.96,7793.0,640.89,643.41,639.26,639.96,7793.0
2022-06-30 15:40:00,638.76,639.6,636.53,638.1,6083.0,638.76,639.6,636.53,638.1,6083.0
2022-06-30 15:50:00,637.47,638.94,630.14,636.84,52068.0,637.47,638.94,630.14,636.84,52068.0
2022-07-01 09:30:00,642.62,650.57,631.87,635.81,24105.0,642.62,650.57,631.87,635.81,24105.0
2022-07-01 09:40:00,635.5,654.85,635.1,652.13,14012.0,635.5,654.85,635.1,652.13,14012.0
2022-07-01 09:50:00,653.05,665.95,650.82,657.34,17810.0,653.05,665.95,650.82,657.34,17810.0
2022-07-01 10:00:00,659.1,665.31,655.0,661.32,8561.0,659.1,665.31,655.0,661.32,8561.0
2022-07-01 10:10:00,660.32,663.0,650.29,655.0,9024.0,660.32,663.0,650.29,655.0,9024.0
2022-07-01 10:20:00,654.85,657.54,647.68,647.68,4525.0,654.85,657.54,647.68,647.68,4525.0
2022-07-01 10:30:00,649.21,649.43,640.52,641.07,10006.0,649.21,649.43,640.52,641.07,10006.0
2022-07-01 10:40:00,640.48,650.45,638.79,650.45,9467.0,640.48,650.45,638.79,650.45,9467.0
2022-07-01 10:50:00,647.84,653.04,644.77,652.27,8855.0,647.84,653.04,644.77,652.27,8855.0
2022-07-01 11:00:00,649.14,659.0,645.77,654.56,6596.0,649.14,659.0,645.77,654.56,6596.0
2022-07-01 11:10:00,654.57,659.0,652.4,656.96,2760.0,654.57,659.0,652.4,656.96,2760.0
2022-07-01 11:20:00,656.7,659.99,650.83,650.84,5629.0,656.7,659.99,650.83,650.84,5629.0
2022-07-01 11:30:00,652.3,655.43,652.3,653.0,2500.0,652.3,655.43,652.3,653.0,2500.0
2022-07-01 11:40:00,654.5,655.01,650.99,652.67,3222.0,654.5,655.01,650.99,652.67,3222.0
2022-07-01 11:50:00,651.98,651.98,647.98,650.13,2510.0,651.98,651.98,647.98,650.13,2510.0
2022-07-01 12:00:00,648.72,648.75,647.0,648.4,2973.0,648.72,648.75,647.0,648.4,2973.0
2022-07-01 12:10:00,647.5,650.0,646.25,650.0,3725.0,647.5,650.0,646.25,650.0,3725.0
2022-07-01 12:20:00,650.2,652.44,647.97,648.53,3350.0,650.2,652.44,647.97,648.53,3350.0
2022-07-01 12:30:00,649.56,649.56,644.83,644.84,1800.0,649.56,649.56,644.83,644.84,1800.0
2022-07-01 12:40:00,644.11,645.06,643.32,644.77,2931.0,644.11,645.06,643.32,644.77,2931.0
2022-07-01 12:50:00,645.01,645.94,640.0,640.0,2327.0,645.01,645.94,640.0,640.0,2327.0
2022-07-01 13:00:00,640.87,641.89,640.08,641.7,1412.0,640.87,641.89,640.08,641.7,1412.0
2022-07-01 13:10:00,640.39,643.07,639.81,640.26,2000.0,640.39,643.07,639.81,640.26,2000.0
2022-07-01 13:20:00,641.84,646.0,641.01,646.0,4584.0,641.84,646.0,641.01,646.0,4584.0
2022-07-01 13:30:00,645.3,648.56,645.01,648.17,5521.0,645.3,648.56,645.01,648.17,5521.0
2022-07-01 13:40:00,649.0,652.81,648.5,652.28,5620.0,649.0,652.81,648.5,652.28,5620.0
2022-07-01 13:50:00,651.53,652.64,650.62,651.78,2259.0,651.53,652.64,650.62,651.78,2259.0
2022-07-01 14:00:00,651.35,651.51,645.88,648.33,4800.0,651.35,651.51,645.88,648.33,4800.0
2022-07-01 14:10:00,646.09,650.49,645.44,649.49,2099.0,646.09,650.49,645.44,649.49,2099.0
2022-07-01 14:20:00,649.27,650.81,648.81,650.81,3008.0,649.27,650.81,648.81,650.81,3008.0
2022-07-01 14:30:00,648.9,655.06,648.9,655.06,4126.0,648.9,655.06,648.9,655.06,4126.0
2022-07-01 14:40:00,653.86,656.93,653.6,656.93,3082.0,653.86,656.93,653.6,656.93,3082.0
2022-07-01 14:50:00,657.42,658.17,653.77,654.76,7965.0,657.42,658.17,653.77,654.76,7965.0
2022-07-01 15:00:00,655.0,656.39,652.02,654.74,5083.0,655.0,656.39,652.02,654.74,5083.0
2022-07-01 15:10:00,656.97,657.97,654.56,656.64,6550.0,656.97,657.97,654.56,656.64,6550.0
2022-07-01 15:20:00,656.7,659.02,653.88,656.86,9827.0,656.7,659.02,653.88,656.86,9827.0
2022-07-01 15:30:00,658.13,661.16,658.13,661.06,9885.0,658.13,661.16,658.13,661.06,9885.0
2022-07-01 15:40:00,660.89,662.26,659.56,662.26,7543.0,660.89,662.26,659.56,662.26,7543.0
2022-07-01 15:50:00,662.15,662.15,657.0,658.82,19452.0,662.15,662.15,657.0,658.82,19452.0
2022-07-05 09:30:00,649.02,649.02,627.86,630.61,34153.0,649.02,649.02,627.86,630.61,34153.0
2022-07-05 09:40:00,630.62,648.34,630.62,645.0,15105.0,630.62,648.34,630.62,645.0,15105.0
2022-07-05 09:50:00,646.0,646.22,637.37,645.18,8897.0,646.0,646.22,637.37,645.18,8897.0
2022-07-05 10:00:00,643.57,647.47,637.91,646.59,5543.0,643.57,647.47,637.91,646.59,5543.0
2022-07-05 10:10:00,649.23,658.95,648.93,654.98,5268.0,649.23,658.95,648.93,654.98,5268.0
2022-07-05 10:20:00,654.62,660.0,652.68,656.47,8356.0,654.62,660.0,652.68,656.47,8356.0
2022-07-05 10:30:00,656.17,671.9,656.17,671.9,8086.0,656.17,671.9,656.17,671.9,8086.0
2022-07-05 10:40:00,669.41,672.8,666.5,670.3,9743.0,669.41,672.8,666.5,670.3,9743.0
2022-07-05 10:50:00,670.67,676.99,668.74,676.8,16609.0,670.67,676.99,668.74,676.8,16609.0
2022-07-05 11:00:00,675.25,677.29,669.94,675.12,20781.0,675.25,677.29,669.94,675.12,20781.0
2022-07-05 11:10:00,675.11,675.11,667.25,670.25,7105.0,675.11,675.11,667.25,670.25,7105.0
2022-07-05 11:20:00,674.99,677.57,673.35,676.27,4489.0,674.99,677.57,673.35,676.27,4489.0
2022-07-05 11:30:00,675.65,678.83,674.23,678.82,3813.0,675.65,678.83,674.23,678.82,3813.0
2022-07-05 11:40:00,679.3,688.62,679.3,686.86,4671.0,679.3,688.62,679.3,686.86,4671.0
2022-07-05 11:50:00,686.0,693.46,686.0,690.76,4557.0,686.0,693.46,686.0,690.76,4557.0
2022-07-05 12:00:00,691.33,693.88,688.58,693.18,8446.0,691.33,693.88,688.58,693.18,8446.0
2022-07-05 12:10:00,693.29,695.83,689.67,691.81,3600.0,693.29,695.83,689.67,691.81,3600.0
2022-07-05 12:20:00,694.99,698.93,693.83,696.84,3550.0,694.99,698.93,693.83,696.84,3550.0
2022-07-05 12:30:00,697.79,698.72,696.0,696.15,3579.0,697.79,698.72,696.0,696.15,3579.0
2022-07-05 12:40:00,696.69,696.69,689.07,689.18,2721.0,696.69,696.69,689.07,689.18,2721.0
2022-07-05 12:50:00,689.48,690.13,685.59,688.04,6385.0,689.48,690.13,685.59,688.04,6385.0
2022-07-05 13:00:00,689.37,690.68,688.44,690.2,2101.0,689.37,690.68,688.44,690.2,2101.0
2022-07-05 13:10:00,691.35,695.19,690.58,695.19,2161.0,691.35,695.19,690.58,695.19,2161.0
2022-07-05 13:20:00,695.29,697.96,694.07,696.2,8389.0,695.29,697.96,694.07,696.2,8389.0
2022-07-05 13:30:00,695.47,699.16,695.31,699.16,3304.0,695.47,699.16,695.31,699.16,3304.0
2022-07-05 13:40:00,699.7,700.66,693.5,693.57,8451.0,699.7,700.66,693.5,693.57,8451.0
2022-07-05 13:50:00,694.11,695.68,693.95,694.95,1808.0,694.11,695.68,693.95,694.95,1808.0
2022-07-05 14:00:00,696.19,696.19,694.06,694.07,2503.0,696.19,696.19,694.06,694.07,2503.0
2022-07-05 14:10:00,694.3,695.09,692.69,694.15,2834.0,694.3,695.09,692.69,694.15,2834.0
2022-07-05 14:20:00,694.24,698.01,693.8,696.35,3321.0,694.24,698.01,693.8,696.35,3321.0
2022-07-05 14:30:00,696.43,700.0,696.2,700.0,7481.0,696.43,700.0,696.2,700.0,7481.0
2022-07-05 14:40:00,699.8,699.8,696.76,696.84,5450.0,699.8,699.8,696.76,696.84,5450.0
2022-07-05 14:50:00,697.07,698.64,696.61,698.0,2714.0,697.07,698.64,696.61,698.0,2714.0
2022-07-05 15:00:00,698.86,702.33,696.62,702.33,7015.0,698.86,702.33,696.62,702.33,7015.0
2022-07-05 15:10:00,703.89,708.08,703.82,704.87,17379.0,703.89,708.08,703.82,704.87,17379.0
2022-07-05 15:20:00,703.64,713.89,703.64,711.78,10281.0,703.64,713.89,703.64,711.78,10281.0
2022-07-05 15:30:00,712.99,713.57,710.76,711.3,4914.0,712.99,713.57,710.76,711.3,4914.0
2022-07-05 15:40:00,711.81,716.9,711.27,716.56,21518.0,711.81,716.9,711.27,716.56,21518.0
2022-07-05 15:50:00,716.56,719.82,712.8,713.24,37098.0,716.56,719.82,712.8,713.24,37098.0
2022-07-06 09:30:00,722.09,728.41,705.35,710.0,19656.0,722.09,728.41,705.35,710.0,19656.0
2022-07-06 09:40:00,710.0,725.09,705.01,710.05,35058.0,710.0,725.09,705.01,710.05,35058.0
2022-07-06 09:50:00,706.62,721.79,705.23,721.49,32778.0,706.62,721.79,705.23,721.49,32778.0
2022-07-06 10:00:00,722.99,723.0,712.77,721.43,16601.0,722.99,723.0,712.77,721.43,16601.0
2022-07-06 10:10:00,720.64,720.64,708.25,711.51,13468.0,720.64,720.64,708.25,711.51,13468.0
2022-07-06 10:20:00,713.47,715.5,708.78,712.7,4278.0,713.47,715.5,708.78,712.7,4278.0
2022-07-06 10:30:00,710.0,714.65,708.26,712.14,5380.0,710.0,714.65,708.26,712.14,5380.0
2022-07-06 10:40:00,712.59,718.0,710.36,713.83,10096.0,712.59,718.0,710.36,713.83,10096.0
2022-07-06 10:50:00,712.51,716.41,711.44,714.0,1950.0,712.51,716.41,711.44,714.0,1950.0
2022-07-06 11:00:00,715.15,715.26,710.31,710.32,3782.0,715.15,715.26,710.31,710.32,3782.0
2022-07-06 11:10:00,709.55,714.16,707.98,713.73,3479.0,709.55,714.16,707.98,713.73,3479.0
2022-07-06 11:20:00,712.44,712.44,703.92,704.2,3407.0,712.44,712.44,703.92,704.2,3407.0
2022-07-06 11:30:00,704.0,704.73,701.17,701.82,10454.0,704.0,704.73,701.17,701.82,10454.0
2022-07-06 11:40:00,701.49,706.22,700.85,706.22,2750.0,701.49,706.22,700.85,706.22,2750.0
2022-07-06 11:50:00,706.01,708.02,705.33,705.83,6050.0,706.01,708.02,705.33,705.83,6050.0
2022-07-06 12:00:00,706.02,707.88,704.62,707.88,5248.0,706.02,707.88,704.62,707.88,5248.0
2022-07-06 12:10:00,707.5,709.97,707.0,707.0,8288.0,707.5,709.97,707.0,707.0,8288.0
2022-07-06 12:20:00,708.0,708.3,704.53,705.97,3812.0,708.0,708.3,704.53,705.97,3812.0
2022-07-06 12:30:00,705.91,709.31,705.73,708.36,2545.0,705.91,709.31,705.73,708.36,2545.0
2022-07-06 12:40:00,708.11,709.47,706.61,707.42,1992.0,708.11,709.47,706.61,707.42,1992.0
2022-07-06 12:50:00,706.81,709.63,704.66,708.38,6720.0,706.81,709.63,704.66,708.38,6720.0
2022-07-06 13:00:00,709.36,710.17,708.69,709.73,1300.0,709.36,710.17,708.69,709.73,1300.0
2022-07-06 13:10:00,710.42,710.42,706.55,708.03,1900.0,710.42,710.42,706.55,708.03,1900.0
2022-07-06 13:20:00,707.24,707.91,705.8,706.33,2578.0,707.24,707.91,705.8,706.33,2578.0
2022-07-06 13:30:00,707.2,707.2,705.0,705.08,2620.0,707.2,707.2,705.0,705.08,2620.0
2022-07-06 13:40:00,704.44,704.53,702.13,703.12,2500.0,704.44,704.53,702.13,703.12,2500.0
2022-07-06 13:50:00,702.6,704.45,702.6,704.02,2666.0,702.6,704.45,702.6,704.02,2666.0
2022-07-06 14:00:00,701.58,711.75,701.58,706.4,3256.0,701.58,711.75,701.58,706.4,3256.0
2022-07-06 14:10:00,707.76,707.76,697.01,698.82,6463.0,707.76,707.76,697.01,698.82,6463.0
2022-07-06 14:20:00,698.5,707.5,698.21,707.5,6179.0,698.5,707.5,698.21,707.5,6179.0
2022-07-06 14:30:00,709.46,710.5,706.07,707.0,5932.0,709.46,710.5,706.07,707.0,5932.0
2022-07-06 14:40:00,708.98,711.27,708.46,709.13,6948.0,708.98,711.27,708.46,709.13,6948.0
2022-07-06 14:50:00,709.83,710.85,708.5,709.62,6614.0,709.83,710.85,708.5,709.62,6614.0
2022-07-06 15:00:00,710.27,710.5,707.22,710.5,3767.0,710.27,710.5,707.22,710.5,3767.0
2022-07-06 15:10:00,710.0,711.28,708.6,708.96,6973.0,710.0,711.28,708.6,708.96,6973.0
2022-07-06 15:20:00,709.25,710.53,706.23,707.0,11474.0,709.25,710.53,706.23,707.0,11474.0
2022-07-06 15:30:00,707.5,710.51,705.0,705.0,15256.0,707.5,710.51,705.0,705.0,15256.0
2022-07-06 15:40:00,704.79,705.97,703.18,704.27,10907.0,704.79,705.97,703.18,704.27,10907.0
2022-07-06 15:50:00,704.89,705.69,700.01,704.55,22229.0,704.89,705.69,700.01,704.55,22229.0
2022-07-07 09:30:00,705.04,713.26,700.74,710.42,11533.0,705.04,713.26,700.74,710.42,11533.0
2022-07-07 09:40:00,711.93,711.93,707.07,709.93,6525.0,711.93,711.93,707.07,709.93,6525.0
2022-07-07 09:50:00,707.21,719.84,706.2,713.74,20892.0,707.21,719.84,706.2,713.74,20892.0
2022-07-07 10:00:00,712.07,721.0,707.51,720.75,12335.0,712.07,721.0,707.51,720.75,12335.0
2022-07-07 10:10:00,721.2,721.2,715.41,715.99,5356.0,721.2,721.2,715.41,715.99,5356.0
2022-07-07 10:20:00,714.08,716.82,712.0,715.0,3703.0,714.08,716.82,712.0,715.0,3703.0
2022-07-07 10:30:00,715.8,718.0,711.68,717.13,9592.0,715.8,718.0,711.68,717.13,9592.0
2022-07-07 10:40:00,718.47,723.8,718.46,722.52,5532.0,718.47,723.8,718.46,722.52,5532.0
2022-07-07 10:50:00,722.51,727.0,721.72,723.19,15224.0,722.51,727.0,721.72,723.19,15224.0
2022-07-07 11:00:00,722.02,727.17,721.71,726.8,7491.0,722.02,727.17,721.71,726.8,7491.0
2022-07-07 11:10:00,725.0,725.27,721.67,721.67,1214.0,725.0,725.27,721.67,721.67,1214.0
2022-07-07 11:20:00,721.17,721.73,716.63,717.9,11620.0,721.17,721.73,716.63,717.9,11620.0
2022-07-07 11:30:00,717.0,718.03,716.22,716.67,3574.0,717.0,718.03,716.22,716.67,3574.0
2022-07-07 11:40:00,718.91,722.72,718.83,721.2,4448.0,718.91,722.72,718.83,721.2,4448.0
2022-07-07 11:50:00,721.95,722.0,718.31,720.16,4656.0,721.95,722.0,718.31,720.16,4656.0
2022-07-07 12:00:00,723.05,723.53,720.62,721.29,2902.0,723.05,723.53,720.62,721.29,2902.0
2022-07-07 12:10:00,720.09,720.55,718.45,720.55,1761.0,720.09,720.55,718.45,720.55,1761.0
2022-07-07 12:20:00,720.27,720.39,716.92,718.03,2232.0,720.27,720.39,716.92,718.03,2232.0
2022-07-07 12:30:00,718.97,720.56,718.05,718.05,1815.0,718.97,720.56,718.05,718.05,1815.0
2022-07-07 12:40:00,718.01,719.32,717.37,718.32,1700.0,718.01,719.32,717.37,718.32,1700.0
2022-07-07 12:50:00,717.8,719.5,717.34,719.5,1500.0,717.8,719.5,717.34,719.5,1500.0
2022-07-07 13:00:00,720.01,721.81,719.8,720.0,1350.0,720.01,721.81,719.8,720.0,1350.0
2022-07-07 13:10:00,720.36,720.36,717.17,718.53,2341.0,720.36,720.36,717.17,718.53,2341.0
2022-07-07 13:20:00,720.32,720.79,720.32,720.79,300.0,720.32,720.79,720.32,720.79,300.0
2022-07-07 13:30:00,719.97,720.82,717.0,717.0,2960.0,719.97,720.82,717.0,717.0,2960.0
2022-07-07 13:40:00,718.74,719.4,718.0,718.4,680.0,718.74,719.4,718.0,718.4,680.0
2022-07-07 13:50:00,718.92,721.57,718.88,721.57,956.0,718.92,721.57,718.88,721.57,956.0
2022-07-07 14:00:00,722.87,722.87,721.42,722.0,3721.0,722.87,722.87,721.42,722.0,3721.0
2022-07-07 14:10:00,722.09,722.62,721.0,721.52,1471.0,722.09,722.62,721.0,721.52,1471.0
2022-07-07 14:20:00,721.24,721.57,719.63,720.65,2100.0,721.24,721.57,719.63,720.65,2100.0
2022-07-07 14:30:00,720.22,720.61,719.01,719.5,2327.0,720.22,720.61,719.01,719.5,2327.0
2022-07-07 14:40:00,719.3,719.3,715.71,718.15,2650.0,719.3,719.3,715.71,718.15,2650.0
2022-07-07 14:50:00,718.2,718.79,717.6,718.79,1575.0,718.2,718.79,717.6,718.79,1575.0
2022-07-07 15:00:00,719.3,719.54,718.55,719.51,2219.0,719.3,719.54,718.55,719.51,2219.0
2022-07-07 15:10:00,719.81,721.19,718.67,720.86,3225.0,719.81,721.19,718.67,720.86,3225.0
2022-07-07 15:20:00,720.58,720.58,717.0,719.76,4354.0,720.58,720.58,717.0,719.76,4354.0
2022-07-07 15:30:00,719.58,722.89,719.42,719.98,9137.0,719.58,722.89,719.42,719.98,9137.0
2022-07-07 15:40:00,719.44,722.98,719.31,721.92,12404.0,719.44,722.98,719.31,721.92,12404.0
2022-07-07 15:50:00,722.17,723.5,720.93,721.53,39466.0,722.17,723.5,720.93,721.53,39466.0
2022-07-08 09:30:00,702.22,709.63,695.5,701.72,15553.0,702.22,709.63,695.5,701.72,15553.0
2022-07-08 09:40:00,701.05,701.12,692.78,693.05,14721.0,701.05,701.12,692.78,693.05,14721.0
2022-07-08 09:50:00,690.5,691.0,682.2,686.0,12055.0,690.5,691.0,682.2,686.0,12055.0
2022-07-08 10:00:00,684.36,689.34,682.81,688.1,11047.0,684.36,689.34,682.81,688.1,11047.0
2022-07-08 10:10:00,689.15,700.9,687.38,700.9,8975.0,689.15,700.9,687.38,700.9,8975.0
2022-07-08 10:20:00,699.93,710.54,698.03,710.54,7036.0,699.93,710.54,698.03,710.54,7036.0
2022-07-08 10:30:00,707.44,717.35,707.44,715.01,3944.0,707.44,717.35,707.44,715.01,3944.0
2022-07-08 10:40:00,716.8,720.59,714.5,714.82,5539.0,716.8,720.59,714.5,714.82,5539.0
2022-07-08 10:50:00,712.15,715.0,710.41,715.0,5025.0,712.15,715.0,710.41,715.0,5025.0
2022-07-08 11:00:00,716.05,716.77,712.01,716.76,2132.0,716.05,716.77,712.01,716.76,2132.0
2022-07-08 11:10:00,717.58,717.99,714.36,715.99,2120.0,717.58,717.99,714.36,715.99,2120.0
2022-07-08 11:20:00,717.53,719.33,717.47,717.47,640.0,717.53,719.33,717.47,717.47,640.0
2022-07-08 11:30:00,718.0,719.35,713.43,714.55,2376.0,718.0,719.35,713.43,714.55,2376.0
2022-07-08 11:40:00,715.5,715.51,707.36,707.5,3529.0,715.5,715.51,707.36,707.5,3529.0
2022-07-08 11:50:00,709.0,712.91,708.71,712.91,730.0,709.0,712.91,708.71,712.91,730.0
2022-07-08 12:00:00,713.01,713.01,709.39,709.88,2847.0,713.01,713.01,709.39,709.88,2847.0
2022-07-08 12:10:00,709.8,709.8,708.42,708.43,600.0,709.8,709.8,708.42,708.43,600.0
2022-07-08 12:20:00,707.51,708.33,699.39,699.39,4379.0,707.51,708.33,699.39,699.39,4379.0
2022-07-08 12:30:00,698.78,701.95,697.43,698.86,5149.0,698.78,701.95,697.43,698.86,5149.0
2022-07-08 12:40:00,698.44,699.13,695.89,697.08,1665.0,698.44,699.13,695.89,697.08,1665.0
2022-07-08 12:50:00,699.99,702.61,699.0,700.36,3348.0,699.99,702.61,699.0,700.36,3348.0
2022-07-08 13:00:00,700.17,702.19,699.11,702.18,2448.0,700.17,702.19,699.11,702.18,2448.0
2022-07-08 13:10:00,703.84,704.12,701.38,701.42,2130.0,703.84,704.12,701.38,701.42,2130.0
2022-07-08 13:20:00,700.66,703.06,700.0,703.06,3426.0,700.66,703.06,700.0,703.06,3426.0
2022-07-08 13:30:00,702.26,702.27,700.15,701.71,2439.0,702.26,702.27,700.15,701.71,2439.0
2022-07-08 13:40:00,701.88,705.0,701.15,705.0,2413.0,701.88,705.0,701.15,705.0,2413.0
2022-07-08 13:50:00,704.76,705.57,702.79,702.79,1470.0,704.76,705.57,702.79,702.79,1470.0
2022-07-08 14:00:00,703.68,705.34,702.23,705.34,1374.0,703.68,705.34,702.23,705.34,1374.0
2022-07-08 14:10:00,705.26,705.42,703.64,704.22,3433.0,705.26,705.42,703.64,704.22,3433.0
2022-07-08 14:20:00,705.0,706.78,705.0,706.78,2293.0,705.0,706.78,705.0,706.78,2293.0
2022-07-08 14:30:00,707.0,711.29,707.0,711.29,2999.0,707.0,711.29,707.0,711.29,2999.0
2022-07-08 14:40:00,710.0,711.19,708.5,708.5,3423.0,710.0,711.19,708.5,708.5,3423.0
2022-07-08 14:50:00,708.0,709.58,706.87,708.96,1826.0,708.0,709.58,706.87,708.96,1826.0
2022-07-08 15:00:00,708.44,708.7,706.61,706.61,3782.0,708.44,708.7,706.61,706.61,3782.0
2022-07-08 15:10:00,707.4,708.8,707.39,707.79,1220.0,707.4,708.8,707.39,707.79,1220.0
2022-07-08 15:20:00,707.38,707.38,705.24,706.28,900.0,707.38,707.38,705.24,706.28,900.0
2022-07-08 15:30:00,706.92,707.03,704.47,706.07,3992.0,706.92,707.03,704.47,706.07,3992.0
2022-07-08 15:40:00,707.1,709.81,706.54,706.61,6806.0,707.1,709.81,706.54,706.61,6806.0
2022-07-08 15:50:00,706.57,710.43,706.57,707.54,16883.0,706.57,710.43,706.57,707.54,16883.0
2022-07-11 09:30:00,696.32,696.33,672.12,672.12,18743.0,696.32,696.33,672.12,672.12,18743.0
2022-07-11 09:40:00,672.01,674.03,665.03,666.44,16349.0,672.01,674.03,665.03,666.44,16349.0
2022-07-11 09:50:00,667.02,672.29,661.16,668.0,14646.0,667.02,672.29,661.16,668.0,14646.0
2022-07-11 10:00:00,665.94,667.03,660.82,663.42,10991.0,665.94,667.03,660.82,663.42,10991.0
2022-07-11 10:10:00,664.16,669.52,662.32,666.11,9641.0,664.16,669.52,662.32,666.11,9641.0
2022-07-11 10:20:00,666.21,668.84,661.9,665.73,5118.0,666.21,668.84,661.9,665.73,5118.0
2022-07-11 10:30:00,666.22,669.66,664.59,669.32,4417.0,666.22,669.66,664.59,669.32,4417.0
2022-07-11 10:40:00,670.57,671.87,666.41,666.49,2875.0,670.57,671.87,666.41,666.49,2875.0
2022-07-11 10:50:00,665.86,667.0,663.8,664.0,3724.0,665.86,667.0,663.8,664.0,3724.0
2022-07-11 11:00:00,662.07,666.2,662.07,666.2,2400.0,662.07,666.2,662.07,666.2,2400.0
2022-07-11 11:10:00,667.2,670.28,666.27,666.27,3200.0,667.2,670.28,666.27,666.27,3200.0
2022-07-11 11:20:00,665.92,666.91,664.4,664.63,1700.0,665.92,666.91,664.4,664.63,1700.0
2022-07-11 11:30:00,664.19,664.32,661.6,663.0,3413.0,664.19,664.32,661.6,663.0,3413.0
2022-07-11 11:40:00,662.0,663.22,661.06,662.18,2250.0,662.0,663.22,661.06,662.18,2250.0
2022-07-11 11:50:00,662.34,663.25,660.65,662.0,6255.0,662.34,663.25,660.65,662.0,6255.0
2022-07-11 12:00:00,661.34,661.34,659.8,659.8,1400.0,661.34,661.34,659.8,659.8,1400.0
2022-07-11 12:10:00,661.51,664.48,661.51,664.48,3672.0,661.51,664.48,661.51,664.48,3672.0
2022-07-11 12:20:00,664.18,664.34,662.39,662.9,2968.0,664.18,664.34,662.39,662.9,2968.0
2022-07-11 12:30:00,663.07,663.07,661.36,662.49,2018.0,663.07,663.07,661.36,662.49,2018.0
2022-07-11 12:40:00,661.1,661.85,659.0,660.19,7366.0,661.1,661.85,659.0,660.19,7366.0
2022-07-11 12:50:00,660.47,661.09,658.86,660.04,4900.0,660.47,661.09,658.86,660.04,4900.0
2022-07-11 13:00:00,660.47,664.93,660.47,664.93,3200.0,660.47,664.93,660.47,664.93,3200.0
2022-07-11 13:10:00,664.07,666.95,663.87,664.21,8008.0,664.07,666.95,663.87,664.21,8008.0
2022-07-11 13:20:00,664.22,665.37,663.7,664.48,3380.0,664.22,665.37,663.7,664.48,3380.0
2022-07-11 13:30:00,664.13,666.67,664.12,666.0,4966.0,664.13,666.67,664.12,666.0,4966.0
2022-07-11 13:40:00,666.2,666.2,662.75,663.5,3047.0,666.2,666.2,662.75,663.5,3047.0
2022-07-11 13:50:00,664.18,665.15,664.18,664.27,600.0,664.18,665.15,664.18,664.27,600.0
2022-07-11 14:00:00,664.81,664.81,661.83,663.16,2496.0,664.81,664.81,661.83,663.16,2496.0
2022-07-11 14:10:00,662.13,662.74,661.61,662.64,3728.0,662.13,662.74,661.61,662.64,3728.0
2022-07-11 14:20:00,662.85,662.85,660.69,661.77,4728.0,662.85,662.85,660.69,661.77,4728.0
2022-07-11 14:30:00,660.38,661.81,660.25,661.42,1600.0,660.38,661.81,660.25,661.42,1600.0
2022-07-11 14:40:00,662.12,663.64,662.12,662.22,1424.0,662.12,663.64,662.12,662.22,1424.0
2022-07-11 14:50:00,661.22,663.03,660.71,661.39,2901.0,661.22,663.03,660.71,661.39,2901.0
2022-07-11 15:00:00,660.91,660.91,656.19,657.98,6475.0,660.91,660.91,656.19,657.98,6475.0
2022-07-11 15:10:00,657.99,658.9,657.64,658.9,1920.0,657.99,658.9,657.64,658.9,1920.0
2022-07-11 15:20:00,658.48,661.0,658.47,660.99,2250.0,658.48,661.0,658.47,660.99,2250.0
2022-07-11 15:30:00,661.34,661.54,657.5,659.21,3982.0,661.34,661.54,657.5,659.21,3982.0
2022-07-11 15:40:00,659.28,660.4,658.09,659.05,8148.0,659.28,660.4,658.09,659.05,8148.0
2022-07-11 15:50:00,657.5,661.24,654.56,660.74,31140.0,657.5,661.24,654.56,660.74,31140.0
2022-07-12 09:30:00,663.2,678.41,657.0,674.29,32254.0,663.2,678.41,657.0,674.29,32254.0
2022-07-12 09:40:00,673.59,675.73,651.0,651.0,9882.0,673.59,675.73,651.0,651.0,9882.0
2022-07-12 09:50:00,650.33,658.46,650.31,651.04,6751.0,650.33,658.46,650.31,651.04,6751.0
2022-07-12 10:00:00,651.0,651.0,643.59,646.67,13218.0,651.0,651.0,643.59,646.67,13218.0
2022-07-12 10:10:00,650.09,655.0,644.34,653.58,8150.0,650.09,655.0,644.34,653.58,8150.0
2022-07-12 10:20:00,655.73,658.0,651.0,654.54,14830.0,655.73,658.0,651.0,654.54,14830.0
2022-07-12 10:30:00,656.72,664.49,655.86,658.01,5954.0,656.72,664.49,655.86,658.01,5954.0
2022-07-12 10:40:00,655.98,656.46,651.8,654.36,4007.0,655.98,656.46,651.8,654.36,4007.0
2022-07-12 10:50:00,652.0,660.0,652.0,660.0,2549.0,652.0,660.0,652.0,660.0,2549.0
2022-07-12 11:00:00,660.16,661.74,656.0,660.07,3681.0,660.16,661.74,656.0,660.07,3681.0
2022-07-12 11:10:00,661.61,664.64,659.38,661.11,1825.0,661.61,664.64,659.38,661.11,1825.0
2022-07-12 11:20:00,659.24,663.77,659.24,662.43,3799.0,659.24,663.77,659.24,662.43,3799.0
2022-07-12 11:30:00,663.94,666.28,662.32,665.62,3227.0,663.94,666.28,662.32,665.62,3227.0
2022-07-12 11:40:00,666.0,666.27,660.22,663.1,5431.0,666.0,666.27,660.22,663.1,5431.0
2022-07-12 11:50:00,662.5,665.25,662.0,664.44,3142.0,662.5,665.25,662.0,664.44,3142.0
2022-07-12 12:00:00,664.33,669.67,663.86,663.86,4514.0,664.33,669.67,663.86,663.86,4514.0
2022-07-12 12:10:00,664.0,668.06,664.0,668.06,1050.0,664.0,668.06,664.0,668.06,1050.0
2022-07-12 12:20:00,668.34,668.34,665.66,665.66,1375.0,668.34,668.34,665.66,665.66,1375.0
2022-07-12 12:30:00,666.75,667.71,664.31,666.92,2450.0,666.75,667.71,664.31,666.92,2450.0
2022-07-12 12:40:00,665.07,667.52,664.53,667.13,1106.0,665.07,667.52,664.53,667.13,1106.0
2022-07-12 12:50:00,665.0,665.0,662.38,664.13,3286.0,665.0,665.0,662.38,664.13,3286.0
2022-07-12 13:00:00,667.36,667.36,660.42,661.43,1200.0,667.36,667.36,660.42,661.43,1200.0
2022-07-12 13:10:00,662.88,664.48,662.83,663.93,600.0,662.88,664.48,662.83,663.93,600.0
2022-07-12 13:20:00,663.81,663.81,661.35,662.14,1742.0,663.81,663.81,661.35,662.14,1742.0
2022-07-12 13:30:00,663.69,665.2,662.01,663.4,1361.0,663.69,665.2,662.01,663.4,1361.0
2022-07-12 13:40:00,665.14,665.15,662.86,663.68,1090.0,665.14,665.15,662.86,663.68,1090.0
2022-07-12 13:50:00,664.16,665.0,663.79,663.79,2048.0,664.16,665.0,663.79,663.79,2048.0
2022-07-12 14:00:00,663.66,663.66,660.06,661.32,5122.0,663.66,663.66,660.06,661.32,5122.0
2022-07-12 14:10:00,660.93,663.45,660.92,663.45,7442.0,660.93,663.45,660.92,663.45,7442.0
2022-07-12 14:20:00,663.42,664.92,663.41,664.37,3038.0,663.42,664.92,663.41,664.37,3038.0
2022-07-12 14:30:00,664.71,664.94,661.75,662.91,6657.0,664.71,664.94,661.75,662.91,6657.0
2022-07-12 14:40:00,662.83,664.65,662.71,664.57,2614.0,662.83,664.65,662.71,664.57,2614.0
2022-07-12 14:50:00,664.29,664.29,659.8,660.46,2885.0,664.29,664.29,659.8,660.46,2885.0
2022-07-12 15:00:00,659.03,659.33,654.99,654.99,7296.0,659.03,659.33,654.99,654.99,7296.0
2022-07-12 15:10:00,655.4,656.97,654.18,656.95,5526.0,655.4,656.97,654.18,656.95,5526.0
2022-07-12 15:20:00,656.52,656.52,654.23,654.32,9998.0,656.52,656.52,654.23,654.32,9998.0
2022-07-12 15:30:00,654.21,655.1,650.83,653.21,10319.0,654.21,655.1,650.83,653.21,10319.0
2022-07-12 15:40:00,653.47,655.35,653.0,654.33,11766.0,653.47,655.35,653.0,654.33,11766.0
2022-07-12 15:50:00,654.0,658.1,653.02,653.33,39408.0,654.0,658.1,653.02,653.33,39408.0
2022-07-13 09:30:00,633.0,636.5,615.54,629.26,39987.0,633.0,636.5,615.54,629.26,39987.0
2022-07-13 09:40:00,631.0,642.67,627.41,642.67,8502.0,631.0,642.67,627.41,642.67,8502.0
2022-07-13 09:50:00,642.58,643.67,634.0,639.71,6330.0,642.58,643.67,634.0,639.71,6330.0
2022-07-13 10:00:00,636.6,643.03,630.0,631.04,9819.0,636.6,643.03,630.0,631.04,9819.0
2022-07-13 10:10:00,631.8,640.63,631.01,632.9,3464.0,631.8,640.63,631.01,632.9,3464.0
2022-07-13 10:20:00,632.0,641.56,632.0,641.56,7031.0,632.0,641.56,632.0,641.56,7031.0
2022-07-13 10:30:00,643.97,652.69,642.95,648.73,14870.0,643.97,652.69,642.95,648.73,14870.0
2022-07-13 10:40:00,649.63,660.36,649.62,658.5,7107.0,649.63,660.36,649.62,658.5,7107.0
2022-07-13 10:50:00,658.57,662.01,656.32,662.01,7018.0,658.57,662.01,656.32,662.01,7018.0
2022-07-13 11:00:00,660.35,666.2,658.57,663.53,11109.0,660.35,666.2,658.57,663.53,11109.0
2022-07-13 11:10:00,663.5,666.17,659.94,659.94,3851.0,663.5,666.17,659.94,659.94,3851.0
2022-07-13 11:20:00,661.25,662.53,656.43,656.43,1824.0,661.25,662.53,656.43,656.43,1824.0
2022-07-13 11:30:00,655.55,657.06,653.67,653.67,7856.0,655.55,657.06,653.67,653.67,7856.0
2022-07-13 11:40:00,652.9,653.6,648.14,649.87,2877.0,652.9,653.6,648.14,649.87,2877.0
2022-07-13 11:50:00,650.46,652.63,649.0,649.58,9180.0,650.46,652.63,649.0,649.58,9180.0
2022-07-13 12:00:00,650.13,655.42,648.5,654.51,5116.0,650.13,655.42,648.5,654.51,5116.0
2022-07-13 12:10:00,654.51,654.51,646.42,646.43,2349.0,654.51,654.51,646.42,646.43,2349.0
2022-07-13 12:20:00,647.86,649.66,647.0,649.12,3569.0,647.86,649.66,647.0,649.12,3569.0
2022-07-13 12:30:00,651.42,651.8,648.87,650.99,3127.0,651.42,651.8,648.87,650.99,3127.0
2022-07-13 12:40:00,651.5,651.54,649.79,651.54,3276.0,651.5,651.54,649.79,651.54,3276.0
2022-07-13 12:50:00,651.4,653.92,651.4,652.51,4569.0,651.4,653.92,651.4,652.51,4569.0
2022-07-13 13:00:00,653.45,657.81,652.89,654.62,4216.0,653.45,657.81,652.89,654.62,4216.0
2022-07-13 13:10:00,655.5,655.5,653.1,653.88,2083.0,655.5,655.5,653.1,653.88,2083.0
2022-07-13 13:20:00,653.4,653.54,651.51,652.59,1845.0,653.4,653.54,651.51,652.59,1845.0
2022-07-13 13:30:00,652.82,653.43,651.79,652.38,22524.0,652.82,653.43,651.79,652.38,22524.0
2022-07-13 13:40:00,654.63,657.62,654.63,656.74,6921.0,654.63,657.62,654.63,656.74,6921.0
2022-07-13 13:50:00,657.3,657.42,655.51,657.42,2226.0,657.3,657.42,655.51,657.42,2226.0
2022-07-13 14:00:00,655.0,655.5,650.64,652.0,10266.0,655.0,655.5,650.64,652.0,10266.0
2022-07-13 14:10:00,653.91,655.29,653.17,655.29,982.0,653.91,655.29,653.17,655.29,982.0
2022-07-13 14:20:00,655.04,657.54,655.04,655.64,2595.0,655.04,657.54,655.04,655.64,2595.0
2022-07-13 14:30:00,656.03,657.35,654.12,654.98,2777.0,656.03,657.35,654.12,654.98,2777.0
2022-07-13 14:40:00,655.07,655.14,651.32,651.96,4634.0,655.07,655.14,651.32,651.96,4634.0
2022-07-13 14:50:00,652.0,655.81,651.41,655.81,4794.0,652.0,655.81,651.41,655.81,4794.0
2022-07-13 15:00:00,655.15,655.15,651.22,652.44,6907.0,655.15,655.15,651.22,652.44,6907.0
2022-07-13 15:10:00,653.55,655.3,653.55,655.14,1730.0,653.55,655.3,653.55,655.14,1730.0
2022-07-13 15:20:00,655.0,655.0,652.18,653.11,3900.0,655.0,655.0,652.18,653.11,3900.0
2022-07-13 15:30:00,653.01,655.94,652.17,654.91,17873.0,653.01,655.94,652.17,654.91,17873.0
2022-07-13 15:40:00,654.35,655.45,652.93,654.57,13190.0,654.35,655.45,652.93,654.57,13190.0
2022-07-13 15:50:00,654.11,658.93,652.31,656.38,54898.0,654.11,658.93,652.31,656.38,54898.0
2022-07-14 09:30:00,648.34,651.01,637.67,639.92,14580.0,648.34,651.01,637.67,639.92,14580.0
2022-07-14 09:40:00,638.0,643.09,634.03,639.31,13827.0,638.0,643.09,634.03,639.31,13827.0
2022-07-14 09:50:00,643.55,645.24,636.05,641.7,23744.0,643.55,645.24,636.05,641.7,23744.0
2022-07-14 10:00:00,640.0,640.37,632.0,633.8,10706.0,640.0,640.37,632.0,633.8,10706.0
2022-07-14 10:10:00,632.33,634.17,630.23,632.71,8999.0,632.33,634.17,630.23,632.71,8999.0
2022-07-14 10:20:00,634.06,636.58,632.56,634.97,5749.0,634.06,636.58,632.56,634.97,5749.0
2022-07-14 10:30:00,634.0,640.44,632.43,637.04,7730.0,634.0,640.44,632.43,637.04,7730.0
2022-07-14 10:40:00,637.22,640.4,637.01,638.57,8539.0,637.22,640.4,637.01,638.57,8539.0
2022-07-14 10:50:00,639.64,644.53,639.64,644.53,5091.0,639.64,644.53,639.64,644.53,5091.0
2022-07-14 11:00:00,644.93,650.72,644.93,650.72,48373.0,644.93,650.72,644.93,650.72,48373.0
2022-07-14 11:10:00,650.74,653.0,646.57,653.0,6942.0,650.74,653.0,646.57,653.0,6942.0
2022-07-14 11:20:00,654.52,655.63,652.0,652.0,5787.0,654.52,655.63,652.0,652.0,5787.0
2022-07-14 11:30:00,653.46,653.46,646.06,650.2,5473.0,653.46,653.46,646.06,650.2,5473.0
2022-07-14 11:40:00,652.0,655.29,652.0,654.5,4414.0,652.0,655.29,652.0,654.5,4414.0
2022-07-14 11:50:00,654.5,655.39,653.15,655.0,5968.0,654.5,655.39,653.15,655.0,5968.0
2022-07-14 12:00:00,654.8,654.8,651.91,653.22,3089.0,654.8,654.8,651.91,653.22,3089.0
2022-07-14 12:10:00,654.09,654.26,654.08,654.26,200.0,654.09,654.26,654.08,654.26,200.0
2022-07-14 12:20:00,655.06,656.08,652.37,653.15,6664.0,655.06,656.08,652.37,653.15,6664.0
2022-07-14 12:30:00,653.33,654.87,653.33,654.73,4787.0,653.33,654.87,653.33,654.73,4787.0
2022-07-14 12:40:00,653.31,653.91,651.23,651.23,5509.0,653.31,653.91,651.23,651.23,5509.0
2022-07-14 12:50:00,650.0,654.75,649.4,654.01,1465.0,650.0,654.75,649.4,654.01,1465.0
2022-07-14 13:00:00,655.0,656.55,653.04,656.0,17037.0,655.0,656.55,653.04,656.0,17037.0
2022-07-14 13:10:00,653.49,655.5,652.53,654.5,7064.0,653.49,655.5,652.53,654.5,7064.0
2022-07-14 13:20:00,654.0,655.2,653.28,655.2,1300.0,654.0,655.2,653.28,655.2,1300.0
2022-07-14 13:30:00,654.24,655.01,653.59,655.0,1200.0,654.24,655.01,653.59,655.0,1200.0
2022-07-14 13:40:00,656.08,657.0,655.46,656.19,954.0,656.08,657.0,655.46,656.19,954.0
2022-07-14 13:50:00,656.82,657.2,655.0,656.0,2250.0,656.82,657.2,655.0,656.0,2250.0
2022-07-14 14:00:00,656.37,658.87,656.11,658.15,6304.0,656.37,658.87,656.11,658.15,6304.0
2022-07-14 14:10:00,657.72,661.0,657.14,661.0,3267.0,657.72,661.0,657.14,661.0,3267.0
2022-07-14 14:20:00,662.25,663.89,660.45,662.71,5366.0,662.25,663.89,660.45,662.71,5366.0
2022-07-14 14:30:00,663.11,664.99,661.96,664.99,6045.0,663.11,664.99,661.96,664.99,6045.0
2022-07-14 14:40:00,665.0,665.0,661.03,661.04,15081.0,665.0,665.0,661.03,661.04,15081.0
2022-07-14 14:50:00,660.31,661.38,658.73,660.0,4106.0,660.31,661.38,658.73,660.0,4106.0
2022-07-14 15:00:00,659.96,659.96,658.0,658.25,2580.0,659.96,659.96,658.0,658.25,2580.0
2022-07-14 15:10:00,657.38,659.15,657.01,659.03,4415.0,657.38,659.15,657.01,659.03,4415.0
2022-07-14 15:20:00,658.54,660.78,657.5,659.6,7505.0,658.54,660.78,657.5,659.6,7505.0
2022-07-14 15:30:00,659.6,660.93,655.69,655.71,5125.0,659.6,660.93,655.69,655.71,5125.0
2022-07-14 15:40:00,655.25,656.19,652.91,654.07,2400.0,655.25,656.19,652.91,654.07,2400.0
2022-07-14 15:50:00,655.63,657.56,655.35,655.69,10848.0,655.63,657.56,655.35,655.69,10848.0
2022-07-15 09:30:00,656.46,683.6,656.46,680.0,32561.0,656.46,683.6,656.46,680.0,32561.0
2022-07-15 09:40:00,680.78,682.74,668.02,669.3,12604.0,680.78,682.74,668.02,669.3,12604.0
2022-07-15 09:50:00,670.2,674.08,663.97,671.4,15933.0,670.2,674.08,663.97,671.4,15933.0
2022-07-15 10:00:00,677.27,680.21,670.57,672.44,15036.0,677.27,680.21,670.57,672.44,15036.0
2022-07-15 10:10:00,674.46,678.09,670.09,674.61,7873.0,674.46,678.09,670.09,674.61,7873.0
2022-07-15 10:20:00,674.67,683.23,670.0,682.59,12963.0,674.67,683.23,670.0,682.59,12963.0
2022-07-15 10:30:00,681.01,681.94,677.74,680.71,6268.0,681.01,681.94,677.74,680.71,6268.0
2022-07-15 10:40:00,677.71,678.18,672.48,673.92,4534.0,677.71,678.18,672.48,673.92,4534.0
2022-07-15 10:50:00,673.44,674.69,672.14,673.63,3672.0,673.44,674.69,672.14,673.63,3672.0
2022-07-15 11:00:00,674.0,676.0,673.0,676.0,3881.0,674.0,676.0,673.0,676.0,3881.0
2022-07-15 11:10:00,677.0,682.27,675.85,679.0,6448.0,677.0,682.27,675.85,679.0,6448.0
2022-07-15 11:20:00,680.44,682.13,680.0,680.0,8385.0,680.44,682.13,680.0,680.0,8385.0
2022-07-15 11:30:00,678.68,681.12,678.57,680.0,6359.0,678.68,681.12,678.57,680.0,6359.0
2022-07-15 11:40:00,679.49,681.36,679.18,681.13,5381.0,679.49,681.36,679.18,681.13,5381.0
2022-07-15 11:50:00,679.72,681.0,679.22,680.0,3007.0,679.72,681.0,679.22,680.0,3007.0
2022-07-15 12:00:00,680.02,683.66,678.67,681.19,5347.0,680.02,683.66,678.67,681.19,5347.0
2022-07-15 12:10:00,680.72,681.88,679.66,681.0,1583.0,680.72,681.88,679.66,681.0,1583.0
2022-07-15 12:20:00,680.93,685.3,680.72,684.39,3921.0,680.93,685.3,680.72,684.39,3921.0
2022-07-15 12:30:00,683.78,685.72,682.24,685.72,9168.0,683.78,685.72,682.24,685.72,9168.0
2022-07-15 12:40:00,684.88,687.98,684.8,687.16,4680.0,684.88,687.98,684.8,687.16,4680.0
2022-07-15 12:50:00,687.2,687.95,687.0,687.06,1906.0,687.2,687.95,687.0,687.06,1906.0
2022-07-15 13:00:00,687.29,688.22,686.2,688.19,5358.0,687.29,688.22,686.2,688.19,5358.0
2022-07-15 13:10:00,688.06,688.06,686.33,686.94,3498.0,688.06,688.06,686.33,686.94,3498.0
2022-07-15 13:20:00,687.67,688.8,687.44,688.52,2222.0,687.67,688.8,687.44,688.52,2222.0
2022-07-15 13:30:00,690.0,692.58,689.23,692.57,7764.0,690.0,692.58,689.23,692.57,7764.0
2022-07-15 13:40:00,692.55,693.2,691.83,693.19,4099.0,692.55,693.2,691.83,693.19,4099.0
2022-07-15 13:50:00,693.41,694.5,693.07,693.56,5668.0,693.41,694.5,693.07,693.56,5668.0
2022-07-15 14:00:00,694.43,694.58,691.0,692.5,2674.0,694.43,694.58,691.0,692.5,2674.0
2022-07-15 14:10:00,692.14,693.46,691.9,693.46,4689.0,692.14,693.46,691.9,693.46,4689.0
2022-07-15 14:20:00,691.64,694.12,691.64,694.12,4526.0,691.64,694.12,691.64,694.12,4526.0
2022-07-15 14:30:00,695.0,695.91,694.35,695.62,3026.0,695.0,695.91,694.35,695.62,3026.0
2022-07-15 14:40:00,696.09,698.18,695.91,698.17,2850.0,696.09,698.18,695.91,698.17,2850.0
2022-07-15 14:50:00,698.5,698.51,696.58,697.89,6703.0,698.5,698.51,696.58,697.89,6703.0
2022-07-15 15:00:00,697.5,698.08,694.94,697.62,7223.0,697.5,698.08,694.94,697.62,7223.0
2022-07-15 15:10:00,697.31,698.18,695.55,695.55,7534.0,697.31,698.18,695.55,695.55,7534.0
2022-07-15 15:20:00,695.55,697.96,694.22,697.26,6883.0,695.55,697.96,694.22,697.26,6883.0
2022-07-15 15:30:00,697.25,697.71,692.17,692.5,11790.0,697.25,697.71,692.17,692.5,11790.0
2022-07-15 15:40:00,692.6,697.68,688.58,689.78,28329.0,692.6,697.68,688.58,689.78,28329.0
2022-07-15 15:50:00,690.74,691.9,687.85,690.2,37691.0,690.74,691.9,687.85,690.2,37691.0
2022-07-18 09:30:00,700.2,719.0,700.2,710.02,14341.0,700.2,719.0,700.2,710.02,14341.0
2022-07-18 09:40:00,709.12,719.96,705.61,716.5,9479.0,709.12,719.96,705.61,716.5,9479.0
2022-07-18 09:50:00,717.59,723.66,717.15,718.28,9494.0,717.59,723.66,717.15,718.28,9494.0
2022-07-18 10:00:00,719.24,719.85,710.75,713.6,20553.0,719.24,719.85,710.75,713.6,20553.0
2022-07-18 10:10:00,711.87,712.8,705.77,707.81,9976.0,711.87,712.8,705.77,707.81,9976.0
2022-07-18 10:20:00,705.47,710.6,703.72,707.07,9912.0,705.47,710.6,703.72,707.07,9912.0
2022-07-18 10:30:00,706.51,711.0,706.5,706.5,6836.0,706.51,711.0,706.5,706.5,6836.0
2022-07-18 10:40:00,705.95,708.45,700.37,701.05,9534.0,705.95,708.45,700.37,701.05,9534.0
2022-07-18 10:50:00,702.0,706.81,701.0,704.26,8016.0,702.0,706.81,701.0,704.26,8016.0
2022-07-18 11:00:00,703.63,707.0,703.23,705.53,8236.0,703.63,707.0,703.23,705.53,8236.0
2022-07-18 11:10:00,706.21,706.7,704.67,706.59,5103.0,706.21,706.7,704.67,706.59,5103.0
2022-07-18 11:20:00,705.73,709.71,705.73,709.16,2906.0,705.73,709.71,705.73,709.16,2906.0
2022-07-18 11:30:00,708.21,709.54,706.95,709.54,6535.0,708.21,709.54,706.95,709.54,6535.0
2022-07-18 11:40:00,710.71,710.71,707.6,708.73,3037.0,710.71,710.71,707.6,708.73,3037.0
2022-07-18 11:50:00,707.3,713.62,706.86,713.62,1989.0,707.3,713.62,706.86,713.62,1989.0
2022-07-18 12:00:00,712.9,715.27,712.27,712.74,900.0,712.9,715.27,712.27,712.74,900.0
2022-07-18 12:10:00,713.59,716.75,713.59,716.2,2150.0,713.59,716.75,713.59,716.2,2150.0
2022-07-18 12:20:00,717.1,717.11,714.27,715.04,2333.0,717.1,717.11,714.27,715.04,2333.0
2022-07-18 12:30:00,715.02,716.0,713.99,716.0,4203.0,715.02,716.0,713.99,716.0,4203.0
2022-07-18 12:40:00,717.04,717.5,715.65,715.65,4696.0,717.04,717.5,715.65,715.65,4696.0
2022-07-18 12:50:00,715.38,715.39,711.89,712.25,5251.0,715.38,715.39,711.89,712.25,5251.0
2022-07-18 13:00:00,713.28,716.17,713.28,714.5,7232.0,713.28,716.17,713.28,714.5,7232.0
2022-07-18 13:10:00,714.1,714.25,712.79,713.0,4750.0,714.1,714.25,712.79,713.0,4750.0
2022-07-18 13:20:00,713.65,714.37,710.68,714.22,10350.0,713.65,714.37,710.68,714.22,10350.0
2022-07-18 13:30:00,714.21,714.35,708.63,709.86,11741.0,714.21,714.35,708.63,709.86,11741.0
2022-07-18 13:40:00,710.09,711.09,709.0,709.0,3376.0,710.09,711.09,709.0,709.0,3376.0
2022-07-18 13:50:00,708.5,709.6,700.0,700.8,15288.0,708.5,709.6,700.0,700.8,15288.0
2022-07-18 14:00:00,701.31,702.58,697.85,699.5,11007.0,701.31,702.58,697.85,699.5,11007.0
2022-07-18 14:10:00,698.5,702.87,697.35,698.47,11956.0,698.5,702.87,697.35,698.47,11956.0
2022-07-18 14:20:00,697.34,697.34,694.01,695.5,5334.0,697.34,697.34,694.01,695.5,5334.0
2022-07-18 14:30:00,695.92,697.0,693.0,693.08,8491.0,695.92,697.0,693.0,693.08,8491.0
2022-07-18 14:40:00,692.23,692.23,688.0,689.67,8768.0,692.23,692.23,688.0,689.67,8768.0
2022-07-18 14:50:00,689.03,689.03,685.0,686.2,5804.0,689.03,689.03,685.0,686.2,5804.0
2022-07-18 15:00:00,686.34,687.41,684.45,686.53,4206.0,686.34,687.41,684.45,686.53,4206.0
2022-07-18 15:10:00,684.93,688.12,683.87,687.39,2654.0,684.93,688.12,683.87,687.39,2654.0
2022-07-18 15:20:00,688.89,689.33,685.25,686.37,6453.0,688.89,689.33,685.25,686.37,6453.0
2022-07-18 15:30:00,685.95,688.16,681.24,681.24,9045.0,685.95,688.16,681.24,681.24,9045.0
2022-07-18 15:40:00,681.99,685.08,680.82,685.08,13245.0,681.99,685.08,680.82,685.08,13245.0
2022-07-18 15:50:00,684.99,692.79,684.99,691.7,38564.0,684.99,692.79,684.99,691.7,38564.0
2022-07-19 09:30:00,713.81,721.41,710.53,716.47,37090.0,713.81,721.41,710.53,716.47,37090.0
2022-07-19 09:40:00,713.37,714.72,705.84,705.93,8834.0,713.37,714.72,705.84,705.93,8834.0
2022-07-19 09:50:00,709.04,713.0,705.03,711.5,6327.0,709.04,713.0,705.03,711.5,6327.0
2022-07-19 10:00:00,706.88,709.92,694.64,698.0,11085.0,706.88,709.92,694.64,698.0,11085.0
2022-07-19 10:10:00,697.0,704.38,696.6,699.98,10264.0,697.0,704.38,696.6,699.98,10264.0
2022-07-19 10:20:00,699.0,709.67,698.5,706.25,2747.0,699.0,709.67,698.5,706.25,2747.0
2022-07-19 10:30:00,706.38,708.97,704.43,707.29,5501.0,706.38,708.97,704.43,707.29,5501.0
2022-07-19 10:40:00,707.29,711.85,707.29,710.46,3714.0,707.29,711.85,707.29,710.46,3714.0
2022-07-19 10:50:00,712.59,715.0,710.47,713.39,6011.0,712.59,715.0,710.47,713.39,6011.0
2022-07-19 11:00:00,713.32,714.38,710.21,712.06,10735.0,713.32,714.38,710.21,712.06,10735.0
2022-07-19 11:10:00,711.8,713.83,707.38,708.66,2640.0,711.8,713.83,707.38,708.66,2640.0
2022-07-19 11:20:00,709.32,712.99,708.27,712.99,2540.0,709.32,712.99,708.27,712.99,2540.0
2022-07-19 11:30:00,712.8,715.2,712.62,713.26,1995.0,712.8,715.2,712.62,713.26,1995.0
2022-07-19 11:40:00,712.86,714.61,711.3,711.3,3765.0,712.86,714.61,711.3,711.3,3765.0
2022-07-19 11:50:00,711.26,712.74,710.6,711.09,3251.0,711.26,712.74,710.6,711.09,3251.0
2022-07-19 12:00:00,710.87,711.6,709.92,711.28,3000.0,710.87,711.6,709.92,711.28,3000.0
2022-07-19 12:10:00,711.49,712.32,711.0,711.88,936.0,711.49,712.32,711.0,711.88,936.0
2022-07-19 12:20:00,712.17,715.43,712.17,715.43,900.0,712.17,715.43,712.17,715.43,900.0
2022-07-19 12:30:00,714.82,715.91,713.11,715.0,5707.0,714.82,715.91,713.11,715.0,5707.0
2022-07-19 12:40:00,714.33,714.99,713.69,714.08,958.0,714.33,714.99,713.69,714.08,958.0
2022-07-19 12:50:00,714.6,715.0,713.0,714.24,3052.0,714.6,715.0,713.0,714.24,3052.0
2022-07-19 13:00:00,714.84,715.0,713.01,713.01,2614.0,714.84,715.0,713.01,713.01,2614.0
2022-07-19 13:10:00,712.35,713.4,711.91,712.81,2253.0,712.35,713.4,711.91,712.81,2253.0
2022-07-19 13:20:00,712.81,714.97,712.81,713.85,1025.0,712.81,714.97,712.81,713.85,1025.0
2022-07-19 13:30:00,714.95,716.99,713.89,716.62,7399.0,714.95,716.99,713.89,716.62,7399.0
2022-07-19 13:40:00,717.65,718.41,716.31,717.43,5097.0,717.65,718.41,716.31,717.43,5097.0
2022-07-19 13:50:00,717.59,718.01,716.6,717.26,1287.0,717.59,718.01,716.6,717.26,1287.0
2022-07-19 14:00:00,717.5,719.56,717.05,719.56,2785.0,717.5,719.56,717.05,719.56,2785.0
2022-07-19 14:10:00,718.58,719.11,717.8,717.8,1778.0,718.58,719.11,717.8,717.8,1778.0
2022-07-19 14:20:00,718.11,718.55,715.33,715.38,2251.0,718.11,718.55,715.33,715.38,2251.0
2022-07-19 14:30:00,716.04,717.17,716.01,716.37,1000.0,716.04,717.17,716.01,716.37,1000.0
2022-07-19 14:40:00,717.42,719.55,716.71,717.25,3612.0,717.42,719.55,716.71,717.25,3612.0
2022-07-19 14:50:00,717.23,719.0,716.65,718.99,4708.0,717.23,719.0,716.65,718.99,4708.0
2022-07-19 15:00:00,719.91,721.07,718.15,721.07,4830.0,719.91,721.07,718.15,721.07,4830.0
2022-07-19 15:10:00,721.71,721.71,720.54,721.3,1676.0,721.71,721.71,720.54,721.3,1676.0
2022-07-19 15:20:00,721.2,723.73,721.0,722.61,7129.0,721.2,723.73,721.0,722.61,7129.0
2022-07-19 15:30:00,722.54,725.3,721.95,725.3,8830.0,722.54,725.3,721.95,725.3,8830.0
2022-07-19 15:40:00,725.22,725.63,723.22,723.22,6843.0,725.22,725.63,723.22,723.22,6843.0
2022-07-19 15:50:00,723.6,724.85,721.33,724.75,19121.0,723.6,724.85,721.33,724.75,19121.0
2022-07-20 09:30:00,725.17,744.27,724.65,743.12,10981.0,725.17,744.27,724.65,743.12,10981.0
2022-07-20 09:40:00,740.89,747.8,739.0,744.85,11092.0,740.89,747.8,739.0,744.85,11092.0
2022-07-20 09:50:00,743.26,747.09,736.75,738.61,7523.0,743.26,747.09,736.75,738.61,7523.0
2022-07-20 10:00:00,738.25,743.01,732.83,742.67,7451.0,738.25,743.01,732.83,742.67,7451.0
2022-07-20 10:10:00,744.19,749.19,742.2,747.22,2721.0,744.19,749.19,742.2,747.22,2721.0
2022-07-20 10:20:00,746.56,754.94,745.25,753.18,7492.0,746.56,754.94,745.25,753.18,7492.0
2022-07-20 10:30:00,752.67,755.78,752.0,754.81,3712.0,752.67,755.78,752.0,754.81,3712.0
2022-07-20 10:40:00,754.01,761.63,753.81,761.63,13856.0,754.01,761.63,753.81,761.63,13856.0
2022-07-20 10:50:00,762.21,764.92,759.56,764.03,14003.0,762.21,764.92,759.56,764.03,14003.0
2022-07-20 11:00:00,762.97,763.78,758.66,761.17,6608.0,762.97,763.78,758.66,761.17,6608.0
2022-07-20 11:10:00,761.17,761.17,757.61,760.16,1152.0,761.17,761.17,757.61,760.16,1152.0
2022-07-20 11:20:00,760.16,762.98,758.14,762.93,4216.0,760.16,762.98,758.14,762.93,4216.0
2022-07-20 11:30:00,762.57,764.96,760.51,762.26,1939.0,762.57,764.96,760.51,762.26,1939.0
2022-07-20 11:40:00,762.69,767.69,761.2,767.69,5298.0,762.69,767.69,761.2,767.69,5298.0
2022-07-20 11:50:00,768.33,771.14,764.5,764.88,8700.0,768.33,771.14,764.5,764.88,8700.0
2022-07-20 12:00:00,764.83,771.34,764.33,769.75,8270.0,764.83,771.34,764.33,769.75,8270.0
2022-07-20 12:10:00,769.27,770.79,764.67,766.0,3058.0,769.27,770.79,764.67,766.0,3058.0
2022-07-20 12:20:00,767.69,768.0,764.17,764.17,1853.0,767.69,768.0,764.17,764.17,1853.0
2022-07-20 12:30:00,766.39,768.23,766.18,766.98,2054.0,766.39,768.23,766.18,766.98,2054.0
2022-07-20 12:40:00,767.48,767.48,757.01,760.44,11241.0,767.48,767.48,757.01,760.44,11241.0
2022-07-20 12:50:00,758.97,767.21,758.93,765.88,4948.0,758.97,767.21,758.93,765.88,4948.0
2022-07-20 13:00:00,766.05,767.99,762.03,762.78,8684.0,766.05,767.99,762.03,762.78,8684.0
2022-07-20 13:10:00,761.89,763.81,757.16,760.3,17009.0,761.89,763.81,757.16,760.3,17009.0
2022-07-20 13:20:00,761.65,763.12,758.13,761.5,10415.0,761.65,763.12,758.13,761.5,10415.0
2022-07-20 13:30:00,761.61,766.24,760.82,764.83,13676.0,761.61,766.24,760.82,764.83,13676.0
2022-07-20 13:40:00,765.82,766.0,760.7,760.72,5752.0,765.82,766.0,760.7,760.72,5752.0
2022-07-20 13:50:00,761.01,763.8,759.33,759.57,4615.0,761.01,763.8,759.33,759.57,4615.0
2022-07-20 14:00:00,759.54,764.25,759.54,761.7,5650.0,759.54,764.25,759.54,761.7,5650.0
2022-07-20 14:10:00,764.01,764.01,760.48,762.61,3079.0,764.01,764.01,760.48,762.61,3079.0
2022-07-20 14:20:00,763.47,768.06,763.44,767.37,5067.0,763.47,768.06,763.44,767.37,5067.0
2022-07-20 14:30:00,767.5,767.99,765.32,767.94,6593.0,767.5,767.99,765.32,767.94,6593.0
2022-07-20 14:40:00,767.82,769.98,767.56,769.46,5621.0,767.82,769.98,767.56,769.46,5621.0
2022-07-20 14:50:00,769.51,772.23,768.98,772.23,11218.0,769.51,772.23,768.98,772.23,11218.0
2022-07-20 15:00:00,772.85,779.99,772.05,774.85,11158.0,772.85,779.99,772.05,774.85,11158.0
2022-07-20 15:10:00,774.67,782.2,774.67,781.31,5521.0,774.67,782.2,774.67,781.31,5521.0
2022-07-20 15:20:00,782.2,784.45,779.69,782.23,39157.0,782.2,784.45,779.69,782.23,39157.0
2022-07-20 15:30:00,782.77,783.51,778.74,779.13,12915.0,782.77,783.51,778.74,779.13,12915.0
2022-07-20 15:40:00,779.13,783.06,778.79,779.11,11332.0,779.13,783.06,778.79,779.11,11332.0
2022-07-20 15:50:00,778.31,780.59,776.5,779.69,29526.0,778.31,780.59,776.5,779.69,29526.0
2022-07-21 09:30:00,771.52,784.81,767.01,776.79,17069.0,771.52,784.81,767.01,776.79,17069.0
2022-07-21 09:40:00,778.62,785.0,773.4,780.63,7529.0,778.62,785.0,773.4,780.63,7529.0
2022-07-21 09:50:00,781.71,782.93,778.0,780.21,4057.0,781.71,782.93,778.0,780.21,4057.0
2022-07-21 10:00:00,782.0,789.35,775.73,782.6,6277.0,782.0,789.35,775.73,782.6,6277.0
2022-07-21 10:10:00,780.77,780.77,770.95,777.01,5480.0,780.77,780.77,770.95,777.01,5480.0
2022-07-21 10:20:00,776.1,777.29,766.61,768.09,3855.0,776.1,777.29,766.61,768.09,3855.0
2022-07-21 10:30:00,767.3,773.0,765.93,773.0,9040.0,767.3,773.0,765.93,773.0,9040.0
2022-07-21 10:40:00,773.13,773.65,768.57,768.57,3195.0,773.13,773.65,768.57,768.57,3195.0
2022-07-21 10:50:00,769.76,775.97,769.58,774.4,8730.0,769.76,775.97,769.58,774.4,8730.0
2022-07-21 11:00:00,773.99,777.36,772.27,775.56,3885.0,773.99,777.36,772.27,775.56,3885.0
2022-07-21 11:10:00,776.36,776.98,771.57,771.57,2730.0,776.36,776.98,771.57,771.57,2730.0
2022-07-21 11:20:00,772.57,776.58,769.87,775.0,7916.0,772.57,776.58,769.87,775.0,7916.0
2022-07-21 11:30:00,776.0,776.68,770.85,774.33,3157.0,776.0,776.68,770.85,774.33,3157.0
2022-07-21 11:40:00,773.61,774.66,773.41,774.66,1139.0,773.61,774.66,773.41,774.66,1139.0
2022-07-21 11:50:00,774.37,780.5,772.95,779.06,9262.0,774.37,780.5,772.95,779.06,9262.0
2022-07-21 12:00:00,779.0,781.97,779.0,781.97,2126.0,779.0,781.97,779.0,781.97,2126.0
2022-07-21 12:10:00,782.94,784.74,781.6,783.31,6880.0,782.94,784.74,781.6,783.31,6880.0
2022-07-21 12:20:00,784.05,786.15,781.75,786.15,2568.0,784.05,786.15,781.75,786.15,2568.0
2022-07-21 12:30:00,786.55,788.33,785.29,787.0,3920.0,786.55,788.33,785.29,787.0,3920.0
2022-07-21 12:40:00,786.72,787.13,785.99,787.13,1000.0,786.72,787.13,785.99,787.13,1000.0
2022-07-21 12:50:00,787.1,788.93,786.82,787.66,3178.0,787.1,788.93,786.82,787.66,3178.0
2022-07-21 13:00:00,787.86,789.88,785.0,785.01,6125.0,787.86,789.88,785.0,785.01,6125.0
2022-07-21 13:10:00,784.45,785.72,780.24,784.37,4389.0,784.45,785.72,780.24,784.37,4389.0
2022-07-21 13:20:00,785.69,785.69,782.34,782.35,1007.0,785.69,785.69,782.34,782.35,1007.0
2022-07-21 13:30:00,784.42,784.5,781.35,783.97,2127.0,784.42,784.5,781.35,783.97,2127.0
2022-07-21 13:40:00,783.47,784.11,780.48,782.93,1600.0,783.47,784.11,780.48,782.93,1600.0
2022-07-21 13:50:00,782.19,782.45,779.82,780.53,1400.0,782.19,782.45,779.82,780.53,1400.0
2022-07-21 14:00:00,784.11,786.0,783.41,784.49,2190.0,784.11,786.0,783.41,784.49,2190.0
2022-07-21 14:10:00,784.46,787.12,783.79,783.8,6300.0,784.46,787.12,783.79,783.8,6300.0
2022-07-21 14:20:00,785.6,786.01,784.5,784.5,1300.0,785.6,786.01,784.5,784.5,1300.0
2022-07-21 14:30:00,785.49,785.49,782.16,783.27,3454.0,785.49,785.49,782.16,783.27,3454.0
2022-07-21 14:40:00,782.69,785.75,782.69,785.75,2100.0,782.69,785.75,782.69,785.75,2100.0
2022-07-21 14:50:00,786.93,787.82,784.74,784.74,1000.0,786.93,787.82,784.74,784.74,1000.0
2022-07-21 15:00:00,783.56,787.37,783.56,787.0,2600.0,783.56,787.37,783.56,787.0,2600.0
2022-07-21 15:10:00,787.17,787.84,784.57,785.97,2458.0,787.17,787.84,784.57,785.97,2458.0
2022-07-21 15:20:00,785.9,786.52,784.35,785.61,2070.0,785.9,786.52,784.35,785.61,2070.0
2022-07-21 15:30:00,785.55,787.31,785.09,785.76,7962.0,785.55,787.31,785.09,785.76,7962.0
2022-07-21 15:40:00,786.93,787.7,784.54,786.36,11649.0,786.93,787.7,784.54,786.36,11649.0
2022-07-21 15:50:00,786.85,790.76,786.8,788.98,17119.0,786.85,790.76,786.8,788.98,17119.0
2022-07-22 09:30:00,783.0,792.87,775.08,791.01,13422.0,783.0,792.87,775.08,791.01,13422.0
2022-07-22 09:40:00,790.33,794.47,788.69,794.47,5514.0,790.33,794.47,788.69,794.47,5514.0
2022-07-22 09:50:00,797.06,802.42,781.52,784.46,4173.0,797.06,802.42,781.52,784.46,4173.0
2022-07-22 10:00:00,782.29,782.29,774.53,778.56,4399.0,782.29,782.29,774.53,778.56,4399.0
2022-07-22 10:10:00,780.0,790.02,777.33,790.0,5751.0,780.0,790.02,777.33,790.0,5751.0
2022-07-22 10:20:00,787.67,789.74,783.34,789.74,5961.0,787.67,789.74,783.34,789.74,5961.0
2022-07-22 10:30:00,788.19,791.18,787.62,789.86,4414.0,788.19,791.18,787.62,789.86,4414.0
2022-07-22 10:40:00,790.92,793.09,789.37,789.37,4691.0,790.92,793.09,789.37,789.37,4691.0
2022-07-22 10:50:00,790.89,792.0,784.96,786.41,6325.0,790.89,792.0,784.96,786.41,6325.0
2022-07-22 11:00:00,786.06,787.48,779.65,780.1,5082.0,786.06,787.48,779.65,780.1,5082.0
2022-07-22 11:10:00,781.04,782.05,777.85,779.07,4542.0,781.04,782.05,777.85,779.07,4542.0
2022-07-22 11:20:00,778.0,780.09,770.72,771.1,8205.0,778.0,780.09,770.72,771.1,8205.0
2022-07-22 11:30:00,770.12,770.85,761.0,764.4,9046.0,770.12,770.85,761.0,764.4,9046.0
2022-07-22 11:40:00,765.89,766.98,762.24,764.6,2134.0,765.89,766.98,762.24,764.6,2134.0
2022-07-22 11:50:00,764.31,765.68,762.59,764.0,4829.0,764.31,765.68,762.59,764.0,4829.0
2022-07-22 12:00:00,764.34,764.99,760.26,760.26,6738.0,764.34,764.99,760.26,760.26,6738.0
2022-07-22 12:10:00,760.26,760.65,756.03,757.31,12289.0,760.26,760.65,756.03,757.31,12289.0
2022-07-22 12:20:00,756.99,759.87,755.9,759.87,3594.0,756.99,759.87,755.9,759.87,3594.0
2022-07-22 12:30:00,760.43,762.09,759.62,759.62,5144.0,760.43,762.09,759.62,759.62,5144.0
2022-07-22 12:40:00,760.14,761.07,757.29,758.4,6015.0,760.14,761.07,757.29,758.4,6015.0
2022-07-22 12:50:00,760.27,761.49,757.86,759.59,3873.0,760.27,761.49,757.86,759.59,3873.0
2022-07-22 13:00:00,760.48,760.48,757.0,758.1,6470.0,760.48,760.48,757.0,758.1,6470.0
2022-07-22 13:10:00,758.08,758.08,756.33,757.36,3500.0,758.08,758.08,756.33,757.36,3500.0
2022-07-22 13:20:00,757.79,758.0,756.08,758.0,5602.0,757.79,758.0,756.08,758.0,5602.0
2022-07-22 13:30:00,756.0,758.12,754.98,757.62,17665.0,756.0,758.12,754.98,757.62,17665.0
2022-07-22 13:40:00,757.0,760.59,757.0,759.67,3569.0,757.0,760.59,757.0,759.67,3569.0
2022-07-22 13:50:00,758.55,758.74,756.9,757.63,1525.0,758.55,758.74,756.9,757.63,1525.0
2022-07-22 14:00:00,756.37,756.37,752.96,755.55,2834.0,756.37,756.37,752.96,755.55,2834.0
2022-07-22 14:10:00,755.99,756.31,753.14,753.14,700.0,755.99,756.31,753.14,753.14,700.0
2022-07-22 14:20:00,753.15,755.64,753.0,755.23,7160.0,753.15,755.64,753.0,755.23,7160.0
2022-07-22 14:30:00,755.67,755.67,753.32,755.39,2133.0,755.67,755.67,753.32,755.39,2133.0
2022-07-22 14:40:00,754.22,756.44,753.98,755.9,1900.0,754.22,756.44,753.98,755.9,1900.0
2022-07-22 14:50:00,755.21,758.03,755.21,757.69,2300.0,755.21,758.03,755.21,757.69,2300.0
2022-07-22 15:00:00,756.96,758.04,755.92,756.93,4130.0,756.96,758.04,755.92,756.93,4130.0
2022-07-22 15:10:00,757.57,760.76,756.91,760.76,3480.0,757.57,760.76,756.91,760.76,3480.0
2022-07-22 15:20:00,761.74,763.01,759.67,762.71,4805.0,761.74,763.01,759.67,762.71,4805.0
2022-07-22 15:30:00,762.98,763.0,760.07,760.77,7964.0,762.98,763.0,760.07,760.77,7964.0
2022-07-22 15:40:00,761.28,762.92,759.02,760.31,6852.0,761.28,762.92,759.02,760.31,6852.0
2022-07-22 15:50:00,759.68,764.41,758.81,763.94,18566.0,759.68,764.41,758.81,763.94,18566.0
2022-07-25 09:30:00,766.01,766.01,751.0,755.0,17181.0,766.01,766.01,751.0,755.0,17181.0
2022-07-25 09:40:00,758.65,767.01,756.05,761.83,10445.0,758.65,767.01,756.05,761.83,10445.0
2022-07-25 09:50:00,761.89,773.97,761.89,763.98,4244.0,761.89,773.97,761.89,763.98,4244.0
2022-07-25 10:00:00,764.85,766.58,759.58,765.85,9591.0,764.85,766.58,759.58,765.85,9591.0
2022-07-25 10:10:00,766.1,767.66,758.84,758.84,2699.0,766.1,767.66,758.84,758.84,2699.0
2022-07-25 10:20:00,761.83,762.75,757.97,762.12,5872.0,761.83,762.75,757.97,762.12,5872.0
2022-07-25 10:30:00,762.16,766.46,761.44,765.06,2000.0,762.16,766.46,761.44,765.06,2000.0
2022-07-25 10:40:00,764.16,767.8,763.6,765.04,1837.0,764.16,767.8,763.6,765.04,1837.0
2022-07-25 10:50:00,764.54,766.64,764.2,765.1,3312.0,764.54,766.64,764.2,765.1,3312.0
2022-07-25 11:00:00,764.76,767.15,764.0,766.2,4808.0,764.76,767.15,764.0,766.2,4808.0
2022-07-25 11:10:00,765.44,765.67,760.19,760.2,2653.0,765.44,765.67,760.19,760.2,2653.0
2022-07-25 11:20:00,761.11,766.96,761.11,766.25,3450.0,761.11,766.96,761.11,766.25,3450.0
2022-07-25 11:30:00,766.23,768.4,766.19,767.44,6267.0,766.23,768.4,766.19,767.44,6267.0
2022-07-25 11:40:00,767.53,769.35,766.42,768.2,2348.0,767.53,769.35,766.42,768.2,2348.0
2022-07-25 11:50:00,766.1,766.1,764.89,765.29,700.0,766.1,766.1,764.89,765.29,700.0
2022-07-25 12:00:00,765.52,767.48,764.96,766.13,2803.0,765.52,767.48,764.96,766.13,2803.0
2022-07-25 12:10:00,766.03,766.12,763.33,764.21,1777.0,766.03,766.12,763.33,764.21,1777.0
2022-07-25 12:20:00,763.97,765.62,763.89,764.7,1227.0,763.97,765.62,763.89,764.7,1227.0
2022-07-25 12:30:00,764.5,767.77,764.35,766.43,2297.0,764.5,767.77,764.35,766.43,2297.0
2022-07-25 12:40:00,767.0,772.44,767.0,772.44,2718.0,767.0,772.44,767.0,772.44,2718.0
2022-07-25 12:50:00,771.05,771.22,768.98,768.98,500.0,771.05,771.22,768.98,768.98,500.0
2022-07-25 13:00:00,767.22,770.61,767.2,769.26,3136.0,767.22,770.61,767.2,769.26,3136.0
2022-07-25 13:10:00,767.64,767.64,765.45,765.45,725.0,767.64,767.64,765.45,765.45,725.0
2022-07-25 13:20:00,765.6,766.0,762.5,762.88,2230.0,765.6,766.0,762.5,762.88,2230.0
2022-07-25 13:30:00,763.57,767.89,763.57,764.75,3941.0,763.57,767.89,763.57,764.75,3941.0
2022-07-25 13:40:00,763.79,765.69,763.22,764.32,3352.0,763.79,765.69,763.22,764.32,3352.0
2022-07-25 13:50:00,764.88,765.69,761.93,762.8,7550.0,764.88,765.69,761.93,762.8,7550.0
2022-07-25 14:00:00,762.17,763.49,761.78,763.15,4190.0,762.17,763.49,761.78,763.15,4190.0
2022-07-25 14:10:00,763.12,764.15,763.02,763.7,1052.0,763.12,764.15,763.02,763.7,1052.0
2022-07-25 14:20:00,763.51,766.84,763.51,765.4,1870.0,763.51,766.84,763.51,765.4,1870.0
2022-07-25 14:30:00,765.59,765.95,764.01,764.45,1600.0,765.59,765.95,764.01,764.45,1600.0
2022-07-25 14:40:00,764.36,764.36,760.39,760.75,1079.0,764.36,764.36,760.39,760.75,1079.0
2022-07-25 14:50:00,760.08,760.69,758.9,758.9,1716.0,760.08,760.69,758.9,758.9,1716.0
2022-07-25 15:00:00,758.19,759.37,755.6,756.76,1700.0,758.19,759.37,755.6,756.76,1700.0
2022-07-25 15:10:00,757.0,757.79,755.9,757.79,2000.0,757.0,757.79,755.9,757.79,2000.0
2022-07-25 15:20:00,757.96,760.65,757.95,758.17,2598.0,757.96,760.65,757.95,758.17,2598.0
2022-07-25 15:30:00,758.52,759.34,757.75,758.92,2700.0,758.52,759.34,757.75,758.92,2700.0
2022-07-25 15:40:00,760.08,761.4,759.76,760.07,4339.0,760.08,761.4,759.76,760.07,4339.0
2022-07-25 15:50:00,759.29,763.22,759.28,762.39,14845.0,759.29,763.22,759.28,762.39,14845.0
2022-07-26 09:30:00,740.49,740.86,720.84,735.55,38772.0,740.49,740.86,720.84,735.55,38772.0
2022-07-26 09:40:00,737.28,743.85,731.9,738.36,22060.0,737.28,743.85,731.9,738.36,22060.0
2022-07-26 09:50:00,739.09,741.95,733.13,736.31,13297.0,739.09,741.95,733.13,736.31,13297.0
2022-07-26 10:00:00,733.97,737.51,731.92,735.79,21957.0,733.97,737.51,731.92,735.79,21957.0
2022-07-26 10:10:00,734.83,734.96,728.4,728.96,7510.0,734.83,734.96,728.4,728.96,7510.0
2022-07-26 10:20:00,729.48,729.48,726.76,729.29,3444.0,729.48,729.48,726.76,729.29,3444.0
2022-07-26 10:30:00,727.52,732.06,726.98,732.06,2545.0,727.52,732.06,726.98,732.06,2545.0
2022-07-26 10:40:00,732.29,733.86,730.93,732.7,2938.0,732.29,733.86,730.93,732.7,2938.0
2022-07-26 10:50:00,732.78,736.8,732.51,736.79,4694.0,732.78,736.8,732.51,736.79,4694.0
2022-07-26 11:00:00,737.16,738.48,733.84,735.93,8854.0,737.16,738.48,733.84,735.93,8854.0
2022-07-26 11:10:00,734.53,737.59,734.53,737.49,1211.0,734.53,737.59,734.53,737.49,1211.0
2022-07-26 11:20:00,736.55,736.55,734.28,735.0,3200.0,736.55,736.55,734.28,735.0,3200.0
2022-07-26 11:30:00,734.43,735.02,732.31,732.31,6696.0,734.43,735.02,732.31,732.31,6696.0
2022-07-26 11:40:00,733.9,733.9,731.78,732.3,2705.0,733.9,733.9,731.78,732.3,2705.0
2022-07-26 11:50:00,731.06,732.06,727.06,729.41,7299.0,731.06,732.06,727.06,729.41,7299.0
2022-07-26 12:00:00,728.5,730.31,727.41,728.5,1800.0,728.5,730.31,727.41,728.5,1800.0
2022-07-26 12:10:00,728.04,728.93,727.36,728.23,4281.0,728.04,728.93,727.36,728.23,4281.0
2022-07-26 12:20:00,727.49,729.66,726.71,729.66,3031.0,727.49,729.66,726.71,729.66,3031.0
2022-07-26 12:30:00,730.16,732.97,730.0,730.67,5116.0,730.16,732.97,730.0,730.67,5116.0
2022-07-26 12:40:00,729.24,730.04,726.56,727.99,2100.0,729.24,730.04,726.56,727.99,2100.0
2022-07-26 12:50:00,727.37,730.1,727.37,727.64,2494.0,727.37,730.1,727.37,727.64,2494.0
2022-07-26 13:00:00,727.78,730.47,727.76,729.42,5300.0,727.78,730.47,727.76,729.42,5300.0
2022-07-26 13:10:00,731.0,731.0,728.28,728.5,900.0,731.0,731.0,728.28,728.5,900.0
2022-07-26 13:20:00,728.62,731.0,728.41,731.0,2523.0,728.62,731.0,728.41,731.0,2523.0
2022-07-26 13:30:00,731.01,731.02,728.7,729.17,1592.0,731.01,731.02,728.7,729.17,1592.0
2022-07-26 13:40:00,729.82,731.5,729.47,730.35,1600.0,729.82,731.5,729.47,730.35,1600.0
2022-07-26 13:50:00,730.6,732.59,730.24,732.5,2000.0,730.6,732.59,730.24,732.5,2000.0
2022-07-26 14:00:00,732.02,735.4,732.02,733.68,2889.0,732.02,735.4,732.02,733.68,2889.0
2022-07-26 14:10:00,732.61,732.76,731.0,731.72,3517.0,732.61,732.76,731.0,731.72,3517.0
2022-07-26 14:20:00,731.79,732.2,731.22,731.5,1987.0,731.79,732.2,731.22,731.5,1987.0
2022-07-26 14:30:00,731.17,732.17,731.17,731.84,1400.0,731.17,732.17,731.17,731.84,1400.0
2022-07-26 14:40:00,731.79,732.8,731.78,732.47,1800.0,731.79,732.8,731.78,732.47,1800.0
2022-07-26 14:50:00,732.83,733.96,732.83,733.96,6300.0,732.83,733.96,732.83,733.96,6300.0
2022-07-26 15:00:00,733.95,734.59,732.14,732.87,3548.0,733.95,734.59,732.14,732.87,3548.0
2022-07-26 15:10:00,732.14,735.05,732.14,734.45,6452.0,732.14,735.05,732.14,734.45,6452.0
2022-07-26 15:20:00,734.45,734.45,730.43,731.17,5817.0,734.45,734.45,730.43,731.17,5817.0
2022-07-26 15:30:00,730.85,731.17,726.01,728.63,11210.0,730.85,731.17,726.01,728.63,11210.0
2022-07-26 15:40:00,728.88,729.55,726.69,727.54,14532.0,728.88,729.55,726.69,727.54,14532.0
2022-07-26 15:50:00,728.73,729.62,726.14,727.26,21276.0,728.73,729.62,726.14,727.26,21276.0
2022-07-27 09:30:00,743.96,763.0,740.74,763.0,31541.0,743.96,763.0,740.74,763.0,31541.0
2022-07-27 09:40:00,760.51,767.47,753.74,765.91,5967.0,760.51,767.47,753.74,765.91,5967.0
2022-07-27 09:50:00,765.58,767.0,760.08,763.71,9878.0,765.58,767.0,760.08,763.71,9878.0
2022-07-27 10:00:00,763.91,765.09,759.96,759.97,2690.0,763.91,765.09,759.96,759.97,2690.0
2022-07-27 10:10:00,761.92,768.6,760.67,766.02,8885.0,761.92,768.6,760.67,766.02,8885.0
2022-07-27 10:20:00,766.74,767.67,761.66,764.0,4295.0,766.74,767.67,761.66,764.0,4295.0
2022-07-27 10:30:00,763.72,764.34,759.13,760.0,3881.0,763.72,764.34,759.13,760.0,3881.0
2022-07-27 10:40:00,760.46,761.61,755.73,761.61,3104.0,760.46,761.61,755.73,761.61,3104.0
2022-07-27 10:50:00,760.62,762.99,759.51,761.64,4634.0,760.62,762.99,759.51,761.64,4634.0
2022-07-27 11:00:00,761.62,762.47,758.21,760.0,5212.0,761.62,762.47,758.21,760.0,5212.0
2022-07-27 11:10:00,758.99,764.73,758.99,764.73,2625.0,758.99,764.73,758.99,764.73,2625.0
2022-07-27 11:20:00,763.41,763.41,760.02,761.2,576.0,763.41,763.41,760.02,761.2,576.0
2022-07-27 11:30:00,760.16,762.86,760.16,762.86,800.0,760.16,762.86,760.16,762.86,800.0
2022-07-27 11:40:00,762.16,763.92,761.68,761.68,950.0,762.16,763.92,761.68,761.68,950.0
2022-07-27 11:50:00,763.22,764.33,762.76,763.5,2100.0,763.22,764.33,762.76,763.5,2100.0
2022-07-27 12:00:00,764.65,764.65,763.0,764.07,1800.0,764.65,764.65,763.0,764.07,1800.0
2022-07-27 12:10:00,762.94,764.78,761.92,763.87,900.0,762.94,764.78,761.92,763.87,900.0
2022-07-27 12:20:00,764.18,768.0,764.14,768.0,2798.0,764.18,768.0,764.14,768.0,2798.0
2022-07-27 12:30:00,766.38,766.57,764.06,764.06,2400.0,766.38,766.57,764.06,764.06,2400.0
2022-07-27 12:40:00,764.79,764.8,762.0,763.0,3400.0,764.79,764.8,762.0,763.0,3400.0
2022-07-27 12:50:00,763.06,764.0,761.51,761.51,1897.0,763.06,764.0,761.51,761.51,1897.0
2022-07-27 13:00:00,761.1,761.1,758.38,758.62,800.0,761.1,761.1,758.38,758.62,800.0
2022-07-27 13:10:00,760.0,761.87,759.37,760.53,2200.0,760.0,761.87,759.37,760.53,2200.0
2022-07-27 13:20:00,760.53,761.93,760.53,761.03,600.0,760.53,761.93,760.53,761.03,600.0
2022-07-27 13:30:00,761.55,762.22,759.03,759.04,1600.0,761.55,762.22,759.03,759.04,1600.0
2022-07-27 13:40:00,759.38,760.56,758.1,759.01,1680.0,759.38,760.56,758.1,759.01,1680.0
2022-07-27 13:50:00,760.65,760.65,759.64,759.64,3751.0,760.65,760.65,759.64,759.64,3751.0
2022-07-27 14:00:00,760.06,765.78,755.56,757.39,7075.0,760.06,765.78,755.56,757.39,7075.0
2022-07-27 14:10:00,755.66,760.1,755.66,760.1,700.0,755.66,760.1,755.66,760.1,700.0
2022-07-27 14:20:00,758.6,759.8,756.87,757.42,4025.0,758.6,759.8,756.87,757.42,4025.0
2022-07-27 14:30:00,756.05,767.0,754.51,766.5,19852.0,756.05,767.0,754.51,766.5,19852.0
2022-07-27 14:40:00,767.0,779.28,767.0,776.71,9450.0,767.0,779.28,767.0,776.71,9450.0
2022-07-27 14:50:00,778.46,781.0,776.61,780.78,6451.0,778.46,781.0,776.61,780.78,6451.0
2022-07-27 15:00:00,780.86,787.27,778.57,785.0,8460.0,780.86,787.27,778.57,785.0,8460.0
2022-07-27 15:10:00,784.67,784.67,780.56,782.35,5129.0,784.67,784.67,780.56,782.35,5129.0
2022-07-27 15:20:00,782.87,791.4,782.87,791.4,10928.0,782.87,791.4,782.87,791.4,10928.0
2022-07-27 15:30:00,791.57,793.87,789.77,789.8,14879.0,791.57,793.87,789.77,789.8,14879.0
2022-07-27 15:40:00,790.0,794.95,790.0,791.19,20846.0,790.0,794.95,790.0,791.19,20846.0
2022-07-27 15:50:00,792.1,794.61,790.61,791.56,36197.0,792.1,794.61,790.61,791.56,36197.0
2022-07-28 09:30:00,792.72,811.57,789.22,792.98,16475.0,792.72,811.57,789.22,792.98,16475.0
2022-07-28 09:40:00,789.56,791.58,775.47,783.03,22860.0,789.56,791.58,775.47,783.03,22860.0
2022-07-28 09:50:00,782.71,782.71,771.66,777.53,10395.0,782.71,782.71,771.66,777.53,10395.0
2022-07-28 10:00:00,777.62,786.27,774.53,775.9,7523.0,777.62,786.27,774.53,775.9,7523.0
2022-07-28 10:10:00,776.67,782.65,774.27,778.7,10179.0,776.67,782.65,774.27,778.7,10179.0
2022-07-28 10:20:00,780.0,780.02,770.04,771.66,2969.0,780.0,780.02,770.04,771.66,2969.0
2022-07-28 10:30:00,772.97,776.81,766.6,773.17,8357.0,772.97,776.81,766.6,773.17,8357.0
2022-07-28 10:40:00,773.19,775.74,769.65,775.7,6054.0,773.19,775.74,769.65,775.7,6054.0
2022-07-28 10:50:00,775.92,782.15,775.92,782.15,6206.0,775.92,782.15,775.92,782.15,6206.0
2022-07-28 11:00:00,782.15,789.0,780.96,788.89,11697.0,782.15,789.0,780.96,788.89,11697.0
2022-07-28 11:10:00,787.82,794.65,787.54,792.15,6626.0,787.82,794.65,787.54,792.15,6626.0
2022-07-28 11:20:00,790.93,798.23,790.28,798.23,10697.0,790.93,798.23,790.28,798.23,10697.0
2022-07-28 11:30:00,798.33,800.0,796.5,799.47,12417.0,798.33,800.0,796.5,799.47,12417.0
2022-07-28 11:40:00,799.72,804.92,797.85,798.99,13653.0,799.72,804.92,797.85,798.99,13653.0
2022-07-28 11:50:00,799.23,801.63,797.58,798.0,3695.0,799.23,801.63,797.58,798.0,3695.0
2022-07-28 12:00:00,797.44,801.62,797.02,800.09,4525.0,797.44,801.62,797.02,800.09,4525.0
2022-07-28 12:10:00,799.7,801.0,797.99,797.99,4512.0,799.7,801.0,797.99,797.99,4512.0
2022-07-28 12:20:00,796.24,798.4,793.75,797.17,11586.0,796.24,798.4,793.75,797.17,11586.0
2022-07-28 12:30:00,797.39,799.0,795.24,795.77,3334.0,797.39,799.0,795.24,795.77,3334.0
2022-07-28 12:40:00,795.1,796.11,794.7,795.21,1100.0,795.1,796.11,794.7,795.21,1100.0
2022-07-28 12:50:00,794.68,795.25,792.83,792.83,2033.0,794.68,795.25,792.83,792.83,2033.0
2022-07-28 13:00:00,791.59,791.59,789.22,790.34,3335.0,791.59,791.59,789.22,790.34,3335.0
2022-07-28 13:10:00,790.35,792.52,789.59,791.2,6598.0,790.35,792.52,789.59,791.2,6598.0
2022-07-28 13:20:00,791.61,794.6,791.61,793.0,6447.0,791.61,794.6,791.61,793.0,6447.0
2022-07-28 13:30:00,793.22,794.6,792.7,793.17,9568.0,793.22,794.6,792.7,793.17,9568.0
2022-07-28 13:40:00,794.47,794.6,791.39,793.03,6361.0,794.47,794.6,791.39,793.03,6361.0
2022-07-28 13:50:00,793.29,793.3,790.64,791.58,3055.0,793.29,793.3,790.64,791.58,3055.0
2022-07-28 14:00:00,790.45,790.45,785.87,787.87,3892.0,790.45,790.45,785.87,787.87,3892.0
2022-07-28 14:10:00,787.81,788.76,785.89,787.74,2276.0,787.81,788.76,785.89,787.74,2276.0
2022-07-28 14:20:00,787.29,788.85,786.85,788.85,3367.0,787.29,788.85,786.85,788.85,3367.0
2022-07-28 14:30:00,789.04,789.8,788.4,788.54,2198.0,789.04,789.8,788.4,788.54,2198.0
2022-07-28 14:40:00,789.29,792.0,789.28,792.0,5124.0,789.29,792.0,789.28,792.0,5124.0
2022-07-28 14:50:00,792.89,797.0,792.88,797.0,4257.0,792.89,797.0,792.88,797.0,4257.0
2022-07-28 15:00:00,797.3,800.64,797.0,799.95,5813.0,797.3,800.64,797.0,799.95,5813.0
2022-07-28 15:10:00,799.32,800.5,799.0,799.5,5830.0,799.32,800.5,799.0,799.5,5830.0
2022-07-28 15:20:00,800.0,802.59,799.92,800.14,6065.0,800.0,802.59,799.92,800.14,6065.0
2022-07-28 15:30:00,800.0,804.06,796.99,798.13,17022.0,800.0,804.06,796.99,798.13,17022.0
2022-07-28 15:40:00,798.06,800.76,798.05,800.32,2857.0,798.06,800.76,798.05,800.32,2857.0
2022-07-28 15:50:00,799.96,804.93,799.45,803.35,27012.0,799.96,804.93,799.45,803.35,27012.0
2022-07-29 09:30:00,817.91,818.21,797.12,805.0,47924.0,817.91,818.21,797.12,805.0,47924.0
2022-07-29 09:40:00,803.19,825.0,802.81,819.32,15870.0,803.19,825.0,802.81,819.32,15870.0
2022-07-29 09:50:00,817.0,818.55,810.0,813.85,5368.0,817.0,818.55,810.0,813.85,5368.0
2022-07-29 10:00:00,811.59,818.56,811.59,813.52,10723.0,811.59,818.56,811.59,813.52,10723.0
2022-07-29 10:10:00,814.7,818.0,812.5,815.74,10744.0,814.7,818.0,812.5,815.74,10744.0
2022-07-29 10:20:00,813.82,815.49,811.49,811.71,9926.0,813.82,815.49,811.49,811.71,9926.0
2022-07-29 10:30:00,812.31,812.68,803.89,809.86,11202.0,812.31,812.68,803.89,809.86,11202.0
2022-07-29 10:40:00,809.22,810.0,806.3,806.3,14894.0,809.22,810.0,806.3,806.3,14894.0
2022-07-29 10:50:00,807.6,808.29,802.01,802.01,4896.0,807.6,808.29,802.01,802.01,4896.0
2022-07-29 11:00:00,802.11,804.33,798.78,800.0,10228.0,802.11,804.33,798.78,800.0,10228.0
2022-07-29 11:10:00,799.49,801.4,798.0,801.4,3501.0,799.49,801.4,798.0,801.4,3501.0
2022-07-29 11:20:00,800.82,802.0,794.15,796.56,5301.0,800.82,802.0,794.15,796.56,5301.0
2022-07-29 11:30:00,796.02,798.64,794.37,797.81,3557.0,796.02,798.64,794.37,797.81,3557.0
2022-07-29 11:40:00,797.56,799.53,797.56,799.53,1219.0,797.56,799.53,797.56,799.53,1219.0
2022-07-29 11:50:00,798.65,798.98,797.02,798.17,1925.0,798.65,798.98,797.02,798.17,1925.0
2022-07-29 12:00:00,798.91,801.48,798.27,798.27,2581.0,798.91,801.48,798.27,798.27,2581.0
2022-07-29 12:10:00,799.36,802.12,799.36,802.08,2498.0,799.36,802.12,799.36,802.08,2498.0
2022-07-29 12:20:00,802.74,802.74,800.0,800.79,905.0,802.74,802.74,800.0,800.79,905.0
2022-07-29 12:30:00,801.45,802.14,799.04,800.43,1252.0,801.45,802.14,799.04,800.43,1252.0
2022-07-29 12:40:00,800.7,801.0,799.34,800.97,1300.0,800.7,801.0,799.34,800.97,1300.0
2022-07-29 12:50:00,800.8,803.55,800.8,803.55,2200.0,800.8,803.55,800.8,803.55,2200.0
2022-07-29 13:00:00,802.75,803.57,801.09,802.66,2843.0,802.75,803.57,801.09,802.66,2843.0
2022-07-29 13:10:00,802.66,804.61,800.81,804.4,2823.0,802.66,804.61,800.81,804.4,2823.0
2022-07-29 13:20:00,804.42,804.6,803.12,803.12,1480.0,804.42,804.6,803.12,803.12,1480.0
2022-07-29 13:30:00,802.81,803.7,800.25,800.47,6437.0,802.81,803.7,800.25,800.47,6437.0
2022-07-29 13:40:00,800.89,803.92,800.0,803.88,5917.0,800.89,803.92,800.0,803.88,5917.0
2022-07-29 13:50:00,802.96,805.99,802.74,802.74,4200.0,802.96,805.99,802.74,802.74,4200.0
2022-07-29 14:00:00,805.34,807.25,803.78,807.25,1900.0,805.34,807.25,803.78,807.25,1900.0
2022-07-29 14:10:00,807.93,808.16,807.0,808.13,2206.0,807.93,808.16,807.0,808.13,2206.0
2022-07-29 14:20:00,807.29,810.0,807.29,809.5,6954.0,807.29,810.0,807.29,809.5,6954.0
2022-07-29 14:30:00,809.38,811.98,809.0,811.89,4385.0,809.38,811.98,809.0,811.89,4385.0
2022-07-29 14:40:00,810.0,810.46,808.09,808.5,3017.0,810.0,810.46,808.09,808.5,3017.0
2022-07-29 14:50:00,807.93,809.24,807.93,808.14,1400.0,807.93,809.24,807.93,808.14,1400.0
2022-07-29 15:00:00,808.66,811.23,808.65,808.85,3764.0,808.66,811.23,808.65,808.85,3764.0
2022-07-29 15:10:00,809.04,809.93,808.58,809.55,4150.0,809.04,809.93,808.58,809.55,4150.0
2022-07-29 15:20:00,810.98,814.49,810.68,813.59,13017.0,810.98,814.49,810.68,813.59,13017.0
2022-07-29 15:30:00,813.06,818.63,813.06,817.3,12015.0,813.06,818.63,813.06,817.3,12015.0
2022-07-29 15:40:00,817.07,819.11,816.06,817.93,8622.0,817.07,819.11,816.06,817.93,8622.0
2022-07-29 15:50:00,818.36,818.43,812.5,814.63,42833.0,818.36,818.43,812.5,814.63,42833.0
2022-08-01 09:30:00,805.54,805.54,785.0,791.81,21044.0,805.54,805.54,785.0,791.81,21044.0
2022-08-01 09:40:00,792.0,800.76,789.0,798.41,12359.0,792.0,800.76,789.0,798.41,12359.0
2022-08-01 09:50:00,798.25,809.54,796.46,800.16,10086.0,798.25,809.54,796.46,800.16,10086.0
2022-08-01 10:00:00,797.35,806.83,797.35,805.89,8492.0,797.35,806.83,797.35,805.89,8492.0
2022-08-01 10:10:00,804.73,811.59,801.46,806.03,10043.0,804.73,811.59,801.46,806.03,10043.0
2022-08-01 10:20:00,805.36,808.57,802.32,804.62,3938.0,805.36,808.57,802.32,804.62,3938.0
2022-08-01 10:30:00,808.69,818.53,808.68,816.03,5497.0,808.69,818.53,808.68,816.03,5497.0
2022-08-01 10:40:00,818.76,822.58,818.66,820.0,7545.0,818.76,822.58,818.66,820.0,7545.0
2022-08-01 10:50:00,820.2,822.68,819.31,820.97,4627.0,820.2,822.68,819.31,820.97,4627.0
2022-08-01 11:00:00,821.78,822.32,816.38,817.73,7663.0,821.78,822.32,816.38,817.73,7663.0
2022-08-01 11:10:00,818.74,820.33,813.37,813.38,4407.0,818.74,820.33,813.37,813.38,4407.0
2022-08-01 11:20:00,814.0,815.6,812.21,814.01,5481.0,814.0,815.6,812.21,814.01,5481.0
2022-08-01 11:30:00,811.71,814.0,810.0,813.77,4452.0,811.71,814.0,810.0,813.77,4452.0
2022-08-01 11:40:00,813.16,823.0,813.16,823.0,6348.0,813.16,823.0,813.16,823.0,6348.0
2022-08-01 11:50:00,824.4,838.97,823.49,830.6,14859.0,824.4,838.97,823.49,830.6,14859.0
2022-08-01 12:00:00,830.42,830.42,825.26,827.84,3886.0,830.42,830.42,825.26,827.84,3886.0
2022-08-01 12:10:00,825.85,828.15,821.12,828.15,6746.0,825.85,828.15,821.12,828.15,6746.0
2022-08-01 12:20:00,828.97,829.89,824.13,826.07,3848.0,828.97,829.89,824.13,826.07,3848.0
2022-08-01 12:30:00,825.66,826.61,823.2,823.29,2894.0,825.66,826.61,823.2,823.29,2894.0
2022-08-01 12:40:00,823.29,827.95,822.21,824.8,6695.0,823.29,827.95,822.21,824.8,6695.0
2022-08-01 12:50:00,824.84,825.94,823.15,824.75,4619.0,824.84,825.94,823.15,824.75,4619.0
2022-08-01 13:00:00,825.05,825.06,817.99,822.88,4426.0,825.05,825.06,817.99,822.88,4426.0
2022-08-01 13:10:00,821.05,822.76,816.74,816.75,4777.0,821.05,822.76,816.74,816.75,4777.0
2022-08-01 13:20:00,815.85,819.19,815.84,817.73,2273.0,815.85,819.19,815.84,817.73,2273.0
2022-08-01 13:30:00,816.53,816.53,810.84,812.08,4884.0,816.53,816.53,810.84,812.08,4884.0
2022-08-01 13:40:00,812.0,812.0,807.86,809.98,3022.0,812.0,812.0,807.86,809.98,3022.0
2022-08-01 13:50:00,810.57,811.24,807.92,810.48,2823.0,810.57,811.24,807.92,810.48,2823.0
2022-08-01 14:00:00,809.67,810.01,808.01,810.01,1886.0,809.67,810.01,808.01,810.01,1886.0
2022-08-01 14:10:00,809.7,815.4,809.69,813.19,2800.0,809.7,815.4,809.69,813.19,2800.0
2022-08-01 14:20:00,814.28,816.7,812.08,812.15,4122.0,814.28,816.7,812.08,812.15,4122.0
2022-08-01 14:30:00,811.86,814.04,811.86,812.83,976.0,811.86,814.04,811.86,812.83,976.0
2022-08-01 14:40:00,812.73,812.73,809.04,810.15,2788.0,812.73,812.73,809.04,810.15,2788.0
2022-08-01 14:50:00,810.65,816.5,809.99,816.2,2800.0,810.65,816.5,809.99,816.2,2800.0
2022-08-01 15:00:00,815.69,816.13,813.17,815.44,3775.0,815.69,816.13,813.17,815.44,3775.0
2022-08-01 15:10:00,815.0,817.8,813.69,815.53,3655.0,815.0,817.8,813.69,815.53,3655.0
2022-08-01 15:20:00,815.03,815.03,808.77,809.76,3930.0,815.03,815.03,808.77,809.76,3930.0
2022-08-01 15:30:00,809.83,814.91,809.34,814.91,6672.0,809.83,814.91,809.34,814.91,6672.0
2022-08-01 15:40:00,814.92,817.76,812.75,813.79,7041.0,814.92,817.76,812.75,813.79,7041.0
2022-08-01 15:50:00,814.54,815.47,810.68,814.37,16798.0,814.54,815.47,810.68,814.37,16798.0
2022-08-02 09:30:00,798.76,818.08,798.76,817.0,5690.0,798.76,818.08,798.76,817.0,5690.0
2022-08-02 09:40:00,818.5,827.23,818.5,823.64,4502.0,818.5,827.23,818.5,823.64,4502.0
2022-08-02 09:50:00,825.0,825.0,815.13,820.01,3997.0,825.0,825.0,815.13,820.01,3997.0
2022-08-02 10:00:00,820.01,823.77,818.0,818.0,3339.0,820.01,823.77,818.0,818.0,3339.0
2022-08-02 10:10:00,812.43,824.02,812.43,819.5,1850.0,812.43,824.02,812.43,819.5,1850.0
2022-08-02 10:20:00,823.01,823.01,815.25,820.55,2663.0,823.01,823.01,815.25,820.55,2663.0
2022-08-02 10:30:00,820.51,822.76,816.92,820.0,1704.0,820.51,822.76,816.92,820.0,1704.0
2022-08-02 10:40:00,819.24,827.37,819.24,825.08,2610.0,819.24,827.37,819.24,825.08,2610.0
2022-08-02 10:50:00,826.48,833.85,826.3,829.98,12579.0,826.48,833.85,826.3,829.98,12579.0
2022-08-02 11:00:00,829.97,829.97,821.97,824.6,3048.0,829.97,829.97,821.97,824.6,3048.0
2022-08-02 11:10:00,822.11,826.71,821.93,825.42,4909.0,822.11,826.71,821.93,825.42,4909.0
2022-08-02 11:20:00,823.92,826.43,820.73,826.43,3965.0,823.92,826.43,820.73,826.43,3965.0
2022-08-02 11:30:00,826.98,827.5,821.51,824.22,5051.0,826.98,827.5,821.51,824.22,5051.0
2022-08-02 11:40:00,825.28,827.89,825.22,827.5,3650.0,825.28,827.89,825.22,827.5,3650.0
2022-08-02 11:50:00,827.56,828.19,825.3,827.24,3556.0,827.56,828.19,825.3,827.24,3556.0
2022-08-02 12:00:00,826.62,829.99,825.66,827.32,9699.0,826.62,829.99,825.66,827.32,9699.0
2022-08-02 12:10:00,827.5,834.0,827.5,834.0,5123.0,827.5,834.0,827.5,834.0,5123.0
2022-08-02 12:20:00,833.4,837.64,833.39,836.2,5701.0,833.4,837.64,833.39,836.2,5701.0
2022-08-02 12:30:00,836.0,843.0,835.24,843.0,4780.0,836.0,843.0,835.24,843.0,4780.0
2022-08-02 12:40:00,844.0,849.0,842.99,844.43,16560.0,844.0,849.0,842.99,844.43,16560.0
2022-08-02 12:50:00,844.73,847.9,843.21,845.0,9918.0,844.73,847.9,843.21,845.0,9918.0
2022-08-02 13:00:00,843.94,844.41,838.43,838.43,3200.0,843.94,844.41,838.43,838.43,3200.0
2022-08-02 13:10:00,837.69,839.94,835.91,835.91,2863.0,837.69,839.94,835.91,835.91,2863.0
2022-08-02 13:20:00,836.15,839.79,833.55,833.55,4763.0,836.15,839.79,833.55,833.55,4763.0
2022-08-02 13:30:00,832.72,833.0,827.26,827.26,4600.0,832.72,833.0,827.26,827.26,4600.0
2022-08-02 13:40:00,825.64,827.67,825.64,826.12,3101.0,825.64,827.67,825.64,826.12,3101.0
2022-08-02 13:50:00,826.5,830.0,826.5,829.5,2216.0,826.5,830.0,826.5,829.5,2216.0
2022-08-02 14:00:00,830.3,834.01,829.1,834.01,4260.0,830.3,834.01,829.1,834.01,4260.0
2022-08-02 14:10:00,835.74,837.52,834.55,837.0,4408.0,835.74,837.52,834.55,837.0,4408.0
2022-08-02 14:20:00,835.45,838.06,835.44,837.0,1813.0,835.45,838.06,835.44,837.0,1813.0
2022-08-02 14:30:00,837.54,839.82,837.54,838.4,1180.0,837.54,839.82,837.54,838.4,1180.0
2022-08-02 14:40:00,836.13,838.98,835.0,837.75,5792.0,836.13,838.98,835.0,837.75,5792.0
2022-08-02 14:50:00,839.82,839.82,836.7,837.03,1229.0,839.82,839.82,836.7,837.03,1229.0
2022-08-02 15:00:00,837.53,840.93,837.53,838.57,4841.0,837.53,840.93,837.53,838.57,4841.0
2022-08-02 15:10:00,838.58,841.28,834.86,834.96,5944.0,838.58,841.28,834.86,834.96,5944.0
2022-08-02 15:20:00,834.96,840.16,834.95,840.15,3755.0,834.96,840.16,834.95,840.15,3755.0
2022-08-02 15:30:00,839.94,841.89,837.92,840.0,7921.0,839.94,841.89,837.92,840.0,7921.0
2022-08-02 15:40:00,839.2,840.26,837.9,839.71,10140.0,839.2,840.26,837.9,839.71,10140.0
2022-08-02 15:50:00,839.53,840.95,836.13,837.68,20913.0,839.53,840.95,836.13,837.68,20913.0
2022-08-03 09:30:00,852.56,861.83,848.84,856.33,25566.0,852.56,861.83,848.84,856.33,25566.0
2022-08-03 09:40:00,855.99,862.99,855.83,860.67,18164.0,855.99,862.99,855.83,860.67,18164.0
2022-08-03 09:50:00,862.47,867.5,856.74,863.01,21043.0,862.47,867.5,856.74,863.01,21043.0
2022-08-03 10:00:00,859.47,871.04,859.47,871.04,8899.0,859.47,871.04,859.47,871.04,8899.0
2022-08-03 10:10:00,870.28,873.62,864.56,864.74,9321.0,870.28,873.62,864.56,864.74,9321.0
2022-08-03 10:20:00,863.81,867.19,860.58,865.38,5867.0,863.81,867.19,860.58,865.38,5867.0
2022-08-03 10:30:00,863.11,863.11,855.27,863.06,8835.0,863.11,863.11,855.27,863.06,8835.0
2022-08-03 10:40:00,863.97,869.89,862.04,869.89,12152.0,863.97,869.89,862.04,869.89,12152.0
2022-08-03 10:50:00,870.0,872.99,868.3,871.11,4650.0,870.0,872.99,868.3,871.11,4650.0
2022-08-03 11:00:00,872.33,873.53,869.93,872.83,5028.0,872.33,873.53,869.93,872.83,5028.0
2022-08-03 11:10:00,873.53,875.44,872.08,873.66,6021.0,873.53,875.44,872.08,873.66,6021.0
2022-08-03 11:20:00,873.43,878.46,872.67,877.43,6320.0,873.43,878.46,872.67,877.43,6320.0
2022-08-03 11:30:00,878.49,880.54,875.8,879.69,6941.0,878.49,880.54,875.8,879.69,6941.0
2022-08-03 11:40:00,880.4,882.03,879.19,879.61,4503.0,880.4,882.03,879.19,879.61,4503.0
2022-08-03 11:50:00,880.82,882.59,878.14,882.35,5541.0,880.82,882.59,878.14,882.35,5541.0
2022-08-03 12:00:00,882.04,882.57,877.61,878.79,12244.0,882.04,882.57,877.61,878.79,12244.0
2022-08-03 12:10:00,878.88,882.59,876.02,882.59,5634.0,878.88,882.59,876.02,882.59,5634.0
2022-08-03 12:20:00,881.76,883.56,880.96,881.13,3843.0,881.76,883.56,880.96,881.13,3843.0
2022-08-03 12:30:00,881.79,886.77,880.97,885.2,5568.0,881.79,886.77,880.97,885.2,5568.0
2022-08-03 12:40:00,886.23,888.88,884.91,888.01,5030.0,886.23,888.88,884.91,888.01,5030.0
2022-08-03 12:50:00,887.93,888.3,884.61,885.0,5094.0,887.93,888.3,884.61,885.0,5094.0
2022-08-03 13:00:00,885.46,888.36,883.89,886.88,4742.0,885.46,888.36,883.89,886.88,4742.0
2022-08-03 13:10:00,885.89,890.0,885.89,888.91,5352.0,885.89,890.0,885.89,888.91,5352.0
2022-08-03 13:20:00,887.84,890.8,886.62,888.42,4722.0,887.84,890.8,886.62,888.42,4722.0
2022-08-03 13:30:00,889.35,891.7,888.07,888.48,3738.0,889.35,891.7,888.07,888.48,3738.0
2022-08-03 13:40:00,888.71,889.56,887.13,888.36,4393.0,888.71,889.56,887.13,888.36,4393.0
2022-08-03 13:50:00,888.81,889.97,887.41,889.76,2200.0,888.81,889.97,887.41,889.76,2200.0
2022-08-03 14:00:00,888.92,892.02,888.34,889.8,6658.0,888.92,892.02,888.34,889.8,6658.0
2022-08-03 14:10:00,891.75,892.0,889.6,891.14,4120.0,891.75,892.0,889.6,891.14,4120.0
2022-08-03 14:20:00,891.79,892.97,891.0,891.3,4006.0,891.79,892.97,891.0,891.3,4006.0
2022-08-03 14:30:00,891.39,891.39,888.1,889.03,4855.0,891.39,891.39,888.1,889.03,4855.0
2022-08-03 14:40:00,888.08,888.08,885.13,885.56,8523.0,888.08,888.08,885.13,885.56,8523.0
2022-08-03 14:50:00,885.31,887.01,884.24,886.5,3797.0,885.31,887.01,884.24,886.5,3797.0
2022-08-03 15:00:00,885.45,889.32,885.27,888.83,10008.0,885.45,889.32,885.27,888.83,10008.0
2022-08-03 15:10:00,888.3,889.25,886.31,888.17,5110.0,888.3,889.25,886.31,888.17,5110.0
2022-08-03 15:20:00,888.77,891.0,888.11,888.74,5746.0,888.77,891.0,888.11,888.74,5746.0
2022-08-03 15:30:00,888.66,890.98,886.08,889.48,16452.0,888.66,890.98,886.08,889.48,16452.0
2022-08-03 15:40:00,890.05,892.0,886.24,886.47,27002.0,890.05,892.0,886.24,886.47,27002.0
2022-08-03 15:50:00,887.71,890.98,885.72,890.87,59224.0,887.71,890.98,885.72,890.87,59224.0
2022-08-04 09:30:00,994.5,1051.86,993.0,1041.0,189302.0,994.5,1051.86,993.0,1041.0,189302.0
2022-08-04 09:40:00,1040.0,1084.99,1039.99,1053.14,123903.0,1040.0,1084.99,1039.99,1053.14,123903.0
2022-08-04 09:50:00,1052.6,1059.15,1038.61,1045.0,70207.0,1052.6,1059.15,1038.61,1045.0,70207.0
2022-08-04 10:00:00,1041.73,1044.45,1012.65,1017.43,71445.0,1041.73,1044.45,1012.65,1017.43,71445.0
2022-08-04 10:10:00,1019.93,1041.99,1016.93,1031.27,44531.0,1019.93,1041.99,1016.93,1031.27,44531.0
2022-08-04 10:20:00,1033.0,1044.13,1028.69,1033.26,37048.0,1033.0,1044.13,1028.69,1033.26,37048.0
2022-08-04 10:30:00,1032.37,1036.45,1020.07,1020.07,18661.0,1032.37,1036.45,1020.07,1020.07,18661.0
2022-08-04 10:40:00,1022.62,1032.95,1021.46,1032.95,26595.0,1022.62,1032.95,1021.46,1032.95,26595.0
2022-08-04 10:50:00,1032.57,1044.36,1032.14,1042.11,23769.0,1032.57,1044.36,1032.14,1042.11,23769.0
2022-08-04 11:00:00,1043.0,1051.0,1042.08,1042.6,27370.0,1043.0,1051.0,1042.08,1042.6,27370.0
2022-08-04 11:10:00,1042.6,1045.0,1016.71,1025.41,36397.0,1042.6,1045.0,1016.71,1025.41,36397.0
2022-08-04 11:20:00,1025.44,1035.09,1022.01,1030.81,27846.0,1025.44,1035.09,1022.01,1030.81,27846.0
2022-08-04 11:30:00,1029.72,1031.23,1027.45,1028.69,13276.0,1029.72,1031.23,1027.45,1028.69,13276.0
2022-08-04 11:40:00,1029.51,1031.98,1027.37,1031.74,17363.0,1029.51,1031.98,1027.37,1031.74,17363.0
2022-08-04 11:50:00,1031.97,1040.74,1031.55,1037.69,8841.0,1031.97,1040.74,1031.55,1037.69,8841.0
2022-08-04 12:00:00,1035.85,1037.86,1031.16,1035.03,10356.0,1035.85,1037.86,1031.16,1035.03,10356.0
2022-08-04 12:10:00,1036.95,1036.95,1030.54,1035.75,7664.0,1036.95,1036.95,1030.54,1035.75,7664.0
2022-08-04 12:20:00,1036.31,1036.31,1032.09,1032.82,4334.0,1036.31,1036.31,1032.09,1032.82,4334.0
2022-08-04 12:30:00,1031.27,1035.14,1031.27,1032.94,3609.0,1031.27,1035.14,1031.27,1032.94,3609.0
2022-08-04 12:40:00,1031.62,1032.67,1028.36,1029.81,12192.0,1031.62,1032.67,1028.36,1029.81,12192.0
2022-08-04 12:50:00,1029.9,1031.64,1028.81,1030.9,6884.0,1029.9,1031.64,1028.81,1030.9,6884.0
2022-08-04 13:00:00,1032.59,1034.22,1029.02,1032.79,8411.0,1032.59,1034.22,1029.02,1032.79,8411.0
2022-08-04 13:10:00,1032.41,1036.33,1028.7,1034.6,15136.0,1032.41,1036.33,1028.7,1034.6,15136.0
2022-08-04 13:20:00,1035.75,1036.39,1029.05,1035.65,5078.0,1035.75,1036.39,1029.05,1035.65,5078.0
2022-08-04 13:30:00,1036.19,1038.14,1034.44,1037.04,6088.0,1036.19,1038.14,1034.44,1037.04,6088.0
2022-08-04 13:40:00,1038.09,1039.08,1033.66,1036.02,11844.0,1038.09,1039.08,1033.66,1036.02,11844.0
2022-08-04 13:50:00,1035.18,1035.54,1033.0,1035.26,7889.0,1035.18,1035.54,1033.0,1035.26,7889.0
2022-08-04 14:00:00,1033.65,1033.73,1027.91,1029.02,13503.0,1033.65,1033.73,1027.91,1029.02,13503.0
2022-08-04 14:10:00,1029.02,1033.99,1028.35,1032.64,16812.0,1029.02,1033.99,1028.35,1032.64,16812.0
2022-08-04 14:20:00,1033.06,1037.81,1032.01,1035.0,7170.0,1033.06,1037.81,1032.01,1035.0,7170.0
2022-08-04 14:30:00,1035.43,1036.08,1032.52,1034.4,7038.0,1035.43,1036.08,1032.52,1034.4,7038.0
2022-08-04 14:40:00,1033.08,1036.81,1032.83,1036.81,5679.0,1033.08,1036.81,1032.83,1036.81,5679.0
2022-08-04 14:50:00,1036.41,1037.24,1033.87,1036.49,5624.0,1036.41,1037.24,1033.87,1036.49,5624.0
2022-08-04 15:00:00,1035.13,1036.14,1033.36,1033.56,8720.0,1035.13,1036.14,1033.36,1033.56,8720.0
2022-08-04 15:10:00,1033.16,1041.57,1033.16,1039.08,10234.0,1033.16,1041.57,1033.16,1039.08,10234.0
2022-08-04 15:20:00,1039.51,1039.86,1032.81,1035.4,8817.0,1039.51,1039.86,1032.81,1035.4,8817.0
2022-08-04 15:30:00,1035.0,1037.86,1032.99,1033.5,7981.0,1035.0,1037.86,1032.99,1033.5,7981.0
2022-08-04 15:40:00,1033.5,1035.03,1032.0,1032.78,17700.0,1033.5,1035.03,1032.0,1032.78,17700.0
2022-08-04 15:50:00,1032.85,1035.82,1031.86,1034.83,60832.0,1032.85,1035.82,1031.86,1034.83,60832.0
2022-08-05 09:30:00,1014.72,1039.91,1013.12,1031.03,40192.0,1014.72,1039.91,1013.12,1031.03,40192.0
2022-08-05 09:40:00,1033.61,1033.61,1014.66,1028.18,13972.0,1033.61,1033.61,1014.66,1028.18,13972.0
2022-08-05 09:50:00,1022.37,1030.86,1015.51,1029.83,12300.0,1022.37,1030.86,1015.51,1029.83,12300.0
2022-08-05 10:00:00,1032.51,1052.45,1027.04,1048.88,23466.0,1032.51,1052.45,1027.04,1048.88,23466.0
2022-08-05 10:10:00,1048.34,1050.1,1041.49,1045.0,11384.0,1048.34,1050.1,1041.49,1045.0,11384.0
2022-08-05 10:20:00,1045.0,1056.54,1043.87,1050.26,13438.0,1045.0,1056.54,1043.87,1050.26,13438.0
2022-08-05 10:30:00,1050.47,1052.51,1046.69,1051.29,11783.0,1050.47,1052.51,1046.69,1051.29,11783.0
2022-08-05 10:40:00,1050.36,1054.92,1047.62,1053.21,44426.0,1050.36,1054.92,1047.62,1053.21,44426.0
2022-08-05 10:50:00,1052.76,1052.76,1043.07,1043.07,5039.0,1052.76,1052.76,1043.07,1043.07,5039.0
2022-08-05 11:00:00,1043.93,1043.94,1023.62,1027.12,8205.0,1043.93,1043.94,1023.62,1027.12,8205.0
2022-08-05 11:10:00,1026.19,1027.31,1018.25,1019.88,11750.0,1026.19,1027.31,1018.25,1019.88,11750.0
2022-08-05 11:20:00,1017.46,1017.62,1008.41,1008.97,18795.0,1017.46,1017.62,1008.41,1008.97,18795.0
2022-08-05 11:30:00,1007.57,1016.08,1007.24,1015.95,12456.0,1007.57,1016.08,1007.24,1015.95,12456.0
2022-08-05 11:40:00,1016.07,1016.25,1008.45,1011.27,9213.0,1016.07,1016.25,1008.45,1011.27,9213.0
2022-08-05 11:50:00,1012.0,1015.82,1011.09,1012.5,2126.0,1012.0,1015.82,1011.09,1012.5,2126.0
2022-08-05 12:00:00,1014.0,1014.88,1011.35,1011.92,18303.0,1014.0,1014.88,1011.35,1011.92,18303.0
2022-08-05 12:10:00,1015.0,1016.88,1014.23,1015.88,9365.0,1015.0,1016.88,1014.23,1015.88,9365.0
2022-08-05 12:20:00,1016.44,1018.93,1014.61,1018.93,12219.0,1016.44,1018.93,1014.61,1018.93,12219.0
2022-08-05 12:30:00,1019.68,1019.68,1014.31,1019.07,7433.0,1019.68,1019.68,1014.31,1019.07,7433.0
2022-08-05 12:40:00,1019.49,1024.78,1017.73,1024.59,3750.0,1019.49,1024.78,1017.73,1024.59,3750.0
2022-08-05 12:50:00,1022.88,1024.22,1021.96,1022.0,4951.0,1022.88,1024.22,1021.96,1022.0,4951.0
2022-08-05 13:00:00,1022.46,1024.62,1020.06,1020.06,3832.0,1022.46,1024.62,1020.06,1020.06,3832.0
2022-08-05 13:10:00,1022.0,1022.9,1018.72,1018.73,8857.0,1022.0,1022.9,1018.72,1018.73,8857.0
2022-08-05 13:20:00,1018.41,1018.63,1016.83,1017.25,1608.0,1018.41,1018.63,1016.83,1017.25,1608.0
2022-08-05 13:30:00,1018.37,1020.0,1017.76,1017.76,2495.0,1018.37,1020.0,1017.76,1017.76,2495.0
2022-08-05 13:40:00,1018.25,1018.25,1013.88,1014.48,3000.0,1018.25,1018.25,1013.88,1014.48,3000.0
2022-08-05 13:50:00,1013.24,1014.99,1011.22,1011.31,6602.0,1013.24,1014.99,1011.22,1011.31,6602.0
2022-08-05 14:00:00,1012.47,1013.1,1010.0,1010.56,2070.0,1012.47,1013.1,1010.0,1010.56,2070.0
2022-08-05 14:10:00,1010.26,1011.27,1009.02,1010.9,4850.0,1010.26,1011.27,1009.02,1010.9,4850.0
2022-08-05 14:20:00,1010.95,1010.96,1009.0,1009.64,4651.0,1010.95,1010.96,1009.0,1009.64,4651.0
2022-08-05 14:30:00,1007.75,1013.35,1007.74,1012.02,2824.0,1007.75,1013.35,1007.74,1012.02,2824.0
2022-08-05 14:40:00,1011.77,1013.71,1011.76,1012.87,1000.0,1011.77,1013.71,1011.76,1012.87,1000.0
2022-08-05 14:50:00,1012.58,1013.26,1011.8,1012.5,1613.0,1012.58,1013.26,1011.8,1012.5,1613.0
2022-08-05 15:00:00,1014.32,1019.02,1014.32,1018.94,5137.0,1014.32,1019.02,1014.32,1018.94,5137.0
2022-08-05 15:10:00,1018.0,1020.86,1018.0,1018.33,5857.0,1018.0,1020.86,1018.0,1018.33,5857.0
2022-08-05 15:20:00,1018.13,1018.13,1011.09,1016.5,10053.0,1018.13,1018.13,1011.09,1016.5,10053.0
2022-08-05 15:30:00,1016.0,1017.21,1013.44,1013.44,3130.0,1016.0,1017.21,1013.44,1013.44,3130.0
2022-08-05 15:40:00,1013.84,1019.98,1013.63,1018.97,8788.0,1013.84,1019.98,1013.63,1018.97,8788.0
2022-08-05 15:50:00,1019.98,1024.99,1019.57,1024.18,23431.0,1019.98,1024.99,1019.57,1024.18,23431.0
2022-08-08 09:30:00,1042.08,1060.0,1030.85,1059.95,27706.0,1042.08,1060.0,1030.85,1059.95,27706.0
2022-08-08 09:40:00,1060.0,1065.68,1055.45,1060.0,18815.0,1060.0,1065.68,1055.45,1060.0,18815.0
2022-08-08 09:50:00,1054.0,1070.72,1054.0,1066.71,28977.0,1054.0,1070.72,1054.0,1066.71,28977.0
2022-08-08 10:00:00,1067.03,1074.5,1063.47,1065.89,16134.0,1067.03,1074.5,1063.47,1065.89,16134.0
2022-08-08 10:10:00,1061.59,1070.0,1057.33,1061.0,13051.0,1061.59,1070.0,1057.33,1061.0,13051.0
2022-08-08 10:20:00,1059.0,1059.0,1043.53,1047.97,20972.0,1059.0,1059.0,1043.53,1047.97,20972.0
2022-08-08 10:30:00,1047.75,1066.28,1047.75,1066.09,11918.0,1047.75,1066.28,1047.75,1066.09,11918.0
2022-08-08 10:40:00,1064.82,1069.67,1052.09,1052.09,7798.0,1064.82,1069.67,1052.09,1052.09,7798.0
2022-08-08 10:50:00,1052.02,1057.5,1051.4,1057.49,9280.0,1052.02,1057.5,1051.4,1057.49,9280.0
2022-08-08 11:00:00,1056.26,1058.3,1052.43,1055.97,4054.0,1056.26,1058.3,1052.43,1055.97,4054.0
2022-08-08 11:10:00,1055.18,1055.82,1042.58,1046.67,5756.0,1055.18,1055.82,1042.58,1046.67,5756.0
2022-08-08 11:20:00,1049.53,1051.61,1043.68,1045.26,1995.0,1049.53,1051.61,1043.68,1045.26,1995.0
2022-08-08 11:30:00,1046.78,1047.17,1031.1,1032.58,6306.0,1046.78,1047.17,1031.1,1032.58,6306.0
2022-08-08 11:40:00,1032.59,1034.97,1020.12,1030.0,11173.0,1032.59,1034.97,1020.12,1030.0,11173.0
2022-08-08 11:50:00,1030.0,1035.26,1028.62,1032.73,6156.0,1030.0,1035.26,1028.62,1032.73,6156.0
2022-08-08 12:00:00,1032.69,1036.72,1027.32,1027.32,4763.0,1032.69,1036.72,1027.32,1027.32,4763.0
2022-08-08 12:10:00,1030.02,1030.02,1023.79,1026.16,3768.0,1030.02,1030.02,1023.79,1026.16,3768.0
2022-08-08 12:20:00,1027.0,1030.24,1025.0,1025.0,5640.0,1027.0,1030.24,1025.0,1025.0,5640.0
2022-08-08 12:30:00,1027.36,1028.65,1025.1,1026.2,606.0,1027.36,1028.65,1025.1,1026.2,606.0
2022-08-08 12:40:00,1026.59,1029.88,1026.58,1027.0,2331.0,1026.59,1029.88,1026.58,1027.0,2331.0
2022-08-08 12:50:00,1027.77,1032.93,1027.77,1031.6,4440.0,1027.77,1032.93,1027.77,1031.6,4440.0
2022-08-08 13:00:00,1028.8,1030.96,1027.0,1030.48,2078.0,1028.8,1030.96,1027.0,1030.48,2078.0
2022-08-08 13:10:00,1031.0,1032.03,1029.8,1030.03,2428.0,1031.0,1032.03,1029.8,1030.03,2428.0
2022-08-08 13:20:00,1030.3,1030.31,1024.0,1024.55,2476.0,1030.3,1030.31,1024.0,1024.55,2476.0
2022-08-08 13:30:00,1024.0,1024.4,1021.84,1023.76,4372.0,1024.0,1024.4,1021.84,1023.76,4372.0
2022-08-08 13:40:00,1023.72,1027.47,1023.72,1025.92,2010.0,1023.72,1027.47,1023.72,1025.92,2010.0
2022-08-08 13:50:00,1026.03,1030.64,1025.99,1030.2,2400.0,1026.03,1030.64,1025.99,1030.2,2400.0
2022-08-08 14:00:00,1029.95,1029.95,1021.27,1025.1,4726.0,1029.95,1029.95,1021.27,1025.1,4726.0
2022-08-08 14:10:00,1024.61,1024.69,1021.92,1023.75,2675.0,1024.61,1024.69,1021.92,1023.75,2675.0
2022-08-08 14:20:00,1023.83,1025.32,1023.1,1023.67,1600.0,1023.83,1025.32,1023.1,1023.67,1600.0
2022-08-08 14:30:00,1025.31,1025.76,1021.45,1022.74,1510.0,1025.31,1025.76,1021.45,1022.74,1510.0
2022-08-08 14:40:00,1023.0,1024.98,1022.91,1023.0,1180.0,1023.0,1024.98,1022.91,1023.0,1180.0
2022-08-08 14:50:00,1022.02,1022.41,1018.0,1021.68,3779.0,1022.02,1022.41,1018.0,1021.68,3779.0
2022-08-08 15:00:00,1020.41,1023.45,1020.41,1022.68,5602.0,1020.41,1023.45,1020.41,1022.68,5602.0
2022-08-08 15:10:00,1021.81,1023.97,1020.06,1022.46,2400.0,1021.81,1023.97,1020.06,1022.46,2400.0
2022-08-08 15:20:00,1023.36,1027.51,1022.91,1023.52,5608.0,1023.36,1027.51,1022.91,1023.52,5608.0
2022-08-08 15:30:00,1021.07,1023.76,1020.19,1023.76,2921.0,1021.07,1023.76,1020.19,1023.76,2921.0
2022-08-08 15:40:00,1025.63,1026.11,1022.4,1023.56,5099.0,1025.63,1026.11,1022.4,1023.56,5099.0
2022-08-08 15:50:00,1023.16,1025.07,1019.24,1024.67,13833.0,1023.16,1025.07,1019.24,1024.67,13833.0
2022-08-09 09:30:00,1015.8,1015.8,985.03,997.66,31583.0,1015.8,1015.8,985.03,997.66,31583.0
2022-08-09 09:40:00,998.2,1009.5,996.09,1001.53,12914.0,998.2,1009.5,996.09,1001.53,12914.0
2022-08-09 09:50:00,1001.53,1003.29,987.0,989.31,6504.0,1001.53,1003.29,987.0,989.31,6504.0
2022-08-09 10:00:00,987.01,987.01,975.29,975.29,16717.0,987.01,987.01,975.29,975.29,16717.0
2022-08-09 10:10:00,975.0,984.93,973.82,983.72,10881.0,975.0,984.93,973.82,983.72,10881.0
2022-08-09 10:20:00,984.09,987.18,979.0,983.64,5610.0,984.09,987.18,979.0,983.64,5610.0
2022-08-09 10:30:00,982.55,985.3,978.75,980.42,7900.0,982.55,985.3,978.75,980.42,7900.0
2022-08-09 10:40:00,979.03,982.26,975.1,982.26,5954.0,979.03,982.26,975.1,982.26,5954.0
2022-08-09 10:50:00,984.49,984.49,978.37,978.75,6758.0,984.49,984.49,978.37,978.75,6758.0
2022-08-09 11:00:00,979.4,980.02,972.73,978.58,7155.0,979.4,980.02,972.73,978.58,7155.0
2022-08-09 11:10:00,979.27,989.31,979.26,988.44,2224.0,979.27,989.31,979.26,988.44,2224.0
2022-08-09 11:20:00,988.87,989.47,986.91,988.7,2484.0,988.87,989.47,986.91,988.7,2484.0
2022-08-09 11:30:00,988.46,990.7,985.25,988.38,2414.0,988.46,990.7,985.25,988.38,2414.0
2022-08-09 11:40:00,988.9,991.0,988.89,989.58,1000.0,988.9,991.0,988.89,989.58,1000.0
2022-08-09 11:50:00,990.03,993.0,986.82,987.94,2093.0,990.03,993.0,986.82,987.94,2093.0
2022-08-09 12:00:00,986.72,990.0,986.72,988.98,700.0,986.72,990.0,986.72,988.98,700.0
2022-08-09 12:10:00,987.42,990.56,987.42,989.81,650.0,987.42,990.56,987.42,989.81,650.0
2022-08-09 12:20:00,989.0,991.55,987.11,988.3,6501.0,989.0,991.55,987.11,988.3,6501.0
2022-08-09 12:30:00,988.56,990.96,988.55,990.96,1600.0,988.56,990.96,988.55,990.96,1600.0
2022-08-09 12:40:00,991.17,994.65,991.17,994.47,2400.0,991.17,994.65,991.17,994.47,2400.0
2022-08-09 12:50:00,993.71,993.71,991.23,991.49,2100.0,993.71,993.71,991.23,991.49,2100.0
2022-08-09 13:00:00,992.0,993.3,989.89,990.0,3731.0,992.0,993.3,989.89,990.0,3731.0
2022-08-09 13:10:00,989.99,992.75,989.99,991.38,1162.0,989.99,992.75,989.99,991.38,1162.0
2022-08-09 13:20:00,990.7,991.58,989.1,989.44,4000.0,990.7,991.58,989.1,989.44,4000.0
2022-08-09 13:30:00,992.86,993.26,990.0,990.7,4819.0,992.86,993.26,990.0,990.7,4819.0
2022-08-09 13:40:00,990.69,991.86,990.0,990.51,3668.0,990.69,991.86,990.0,990.51,3668.0
2022-08-09 13:50:00,991.02,991.45,990.36,991.23,9404.0,991.02,991.45,990.36,991.23,9404.0
2022-08-09 14:00:00,992.12,992.99,990.0,990.97,1300.0,992.12,992.99,990.0,990.97,1300.0
2022-08-09 14:10:00,991.1,993.57,990.47,991.59,2833.0,991.1,993.57,990.47,991.59,2833.0
2022-08-09 14:20:00,991.58,991.67,989.61,991.15,1629.0,991.58,991.67,989.61,991.15,1629.0
2022-08-09 14:30:00,991.5,993.08,990.73,991.79,1612.0,991.5,993.08,990.73,991.79,1612.0
2022-08-09 14:40:00,992.58,994.99,992.58,993.72,1885.0,992.58,994.99,992.58,993.72,1885.0
2022-08-09 14:50:00,994.2,997.03,992.32,992.51,4897.0,994.2,997.03,992.32,992.51,4897.0
2022-08-09 15:00:00,993.0,993.39,991.5,993.37,3088.0,993.0,993.39,991.5,993.37,3088.0
2022-08-09 15:10:00,993.0,995.19,993.0,994.79,3179.0,993.0,995.19,993.0,994.79,3179.0
2022-08-09 15:20:00,994.84,995.97,990.81,993.0,19121.0,994.84,995.97,990.81,993.0,19121.0
2022-08-09 15:30:00,991.93,995.28,991.93,993.68,4185.0,991.93,995.28,991.93,993.68,4185.0
2022-08-09 15:40:00,993.73,995.99,993.6,995.04,4543.0,993.73,995.99,993.6,995.04,4543.0
2022-08-09 15:50:00,995.46,996.49,993.33,995.5,29293.0,995.46,996.49,993.33,995.5,29293.0
2022-08-10 09:30:00,1050.0,1059.27,1041.57,1058.95,38877.0,1050.0,1059.27,1041.57,1058.95,38877.0
2022-08-10 09:40:00,1058.0,1070.0,1054.65,1066.45,49359.0,1058.0,1070.0,1054.65,1066.45,49359.0
2022-08-10 09:50:00,1069.95,1076.76,1051.54,1055.0,33096.0,1069.95,1076.76,1051.54,1055.0,33096.0
2022-08-10 10:00:00,1055.61,1065.36,1049.19,1050.0,18337.0,1055.61,1065.36,1049.19,1050.0,18337.0
2022-08-10 10:10:00,1049.58,1055.17,1045.0,1045.0,9383.0,1049.58,1055.17,1045.0,1045.0,9383.0
2022-08-10 10:20:00,1046.18,1053.04,1043.56,1053.04,10993.0,1046.18,1053.04,1043.56,1053.04,10993.0
2022-08-10 10:30:00,1052.26,1057.79,1051.3,1055.0,6460.0,1052.26,1057.79,1051.3,1055.0,6460.0
2022-08-10 10:40:00,1055.46,1057.52,1055.46,1056.19,3000.0,1055.46,1057.52,1055.46,1056.19,3000.0
2022-08-10 10:50:00,1057.17,1060.0,1054.68,1055.81,6579.0,1057.17,1060.0,1054.68,1055.81,6579.0
2022-08-10 11:00:00,1058.25,1061.54,1057.13,1058.05,5901.0,1058.25,1061.54,1057.13,1058.05,5901.0
2022-08-10 11:10:00,1057.49,1058.42,1050.69,1050.72,6025.0,1057.49,1058.42,1050.69,1050.72,6025.0
2022-08-10 11:20:00,1052.33,1055.0,1051.45,1053.33,3660.0,1052.33,1055.0,1051.45,1053.33,3660.0
2022-08-10 11:30:00,1052.31,1052.52,1045.26,1046.0,2956.0,1052.31,1052.52,1045.26,1046.0,2956.0
2022-08-10 11:40:00,1047.0,1052.4,1047.0,1051.73,3027.0,1047.0,1052.4,1047.0,1051.73,3027.0
2022-08-10 11:50:00,1050.0,1053.7,1048.17,1052.31,2904.0,1050.0,1053.7,1048.17,1052.31,2904.0
2022-08-10 12:00:00,1053.65,1053.65,1050.79,1050.8,5902.0,1053.65,1053.65,1050.79,1050.8,5902.0
2022-08-10 12:10:00,1052.98,1055.84,1049.51,1049.51,2341.0,1052.98,1055.84,1049.51,1049.51,2341.0
2022-08-10 12:20:00,1047.0,1052.0,1047.0,1050.26,2290.0,1047.0,1052.0,1047.0,1050.26,2290.0
2022-08-10 12:30:00,1052.49,1055.7,1052.49,1055.7,2941.0,1052.49,1055.7,1052.49,1055.7,2941.0
2022-08-10 12:40:00,1056.0,1056.0,1052.42,1056.0,2862.0,1056.0,1056.0,1052.42,1056.0,2862.0
2022-08-10 12:50:00,1054.34,1057.68,1054.34,1057.57,1125.0,1054.34,1057.68,1054.34,1057.57,1125.0
2022-08-10 13:00:00,1057.89,1059.06,1054.7,1058.85,4224.0,1057.89,1059.06,1054.7,1058.85,4224.0
2022-08-10 13:10:00,1058.18,1059.49,1057.82,1058.71,3200.0,1058.18,1059.49,1057.82,1058.71,3200.0
2022-08-10 13:20:00,1057.72,1060.0,1056.73,1059.32,2330.0,1057.72,1060.0,1056.73,1059.32,2330.0
2022-08-10 13:30:00,1057.43,1059.56,1056.79,1058.9,1300.0,1057.43,1059.56,1056.79,1058.9,1300.0
2022-08-10 13:40:00,1059.0,1064.33,1058.9,1064.33,6062.0,1059.0,1064.33,1058.9,1064.33,6062.0
2022-08-10 13:50:00,1064.25,1065.59,1060.99,1061.53,8086.0,1064.25,1065.59,1060.99,1061.53,8086.0
2022-08-10 14:00:00,1062.55,1063.42,1060.15,1060.15,1900.0,1062.55,1063.42,1060.15,1060.15,1900.0
2022-08-10 14:10:00,1058.7,1059.67,1056.99,1057.17,2019.0,1058.7,1059.67,1056.99,1057.17,2019.0
2022-08-10 14:20:00,1056.44,1058.82,1056.06,1056.87,2500.0,1056.44,1058.82,1056.06,1056.87,2500.0
2022-08-10 14:30:00,1057.67,1057.68,1054.0,1056.45,3253.0,1057.67,1057.68,1054.0,1056.45,3253.0
2022-08-10 14:40:00,1056.0,1056.39,1053.46,1053.56,3092.0,1056.0,1056.39,1053.46,1053.56,3092.0
2022-08-10 14:50:00,1053.05,1055.3,1050.52,1051.22,3300.0,1053.05,1055.3,1050.52,1051.22,3300.0
2022-08-10 15:00:00,1050.51,1056.91,1050.0,1055.0,12270.0,1050.51,1056.91,1050.0,1055.0,12270.0
2022-08-10 15:10:00,1055.02,1060.23,1055.02,1060.23,2950.0,1055.02,1060.23,1055.02,1060.23,2950.0
2022-08-10 15:20:00,1060.85,1062.42,1060.4,1060.65,4798.0,1060.85,1062.42,1060.4,1060.65,4798.0
2022-08-10 15:30:00,1060.64,1061.2,1060.0,1060.4,7642.0,1060.64,1061.2,1060.0,1060.4,7642.0
2022-08-10 15:40:00,1060.45,1062.5,1059.64,1062.28,22556.0,1060.45,1062.5,1059.64,1062.28,22556.0
2022-08-10 15:50:00,1062.29,1065.18,1059.81,1064.36,22570.0,1062.29,1065.18,1059.81,1064.36,22570.0
2022-08-11 09:30:00,1076.88,1090.61,1062.92,1067.0,24955.0,1076.88,1090.61,1062.92,1067.0,24955.0
2022-08-11 09:40:00,1069.99,1076.96,1066.21,1073.01,8445.0,1069.99,1076.96,1066.21,1073.01,8445.0
2022-08-11 09:50:00,1071.28,1071.6,1064.33,1065.68,4250.0,1071.28,1071.6,1064.33,1065.68,4250.0
2022-08-11 10:00:00,1065.38,1072.35,1064.64,1072.35,12993.0,1065.38,1072.35,1064.64,1072.35,12993.0
2022-08-11 10:10:00,1072.31,1076.5,1072.1,1074.46,5618.0,1072.31,1076.5,1072.1,1074.46,5618.0
2022-08-11 10:20:00,1074.63,1075.83,1065.05,1065.07,10185.0,1074.63,1075.83,1065.05,1065.07,10185.0
2022-08-11 10:30:00,1066.3,1067.98,1063.06,1063.06,4032.0,1066.3,1067.98,1063.06,1063.06,4032.0
2022-08-11 10:40:00,1063.76,1063.95,1053.55,1055.05,10016.0,1063.76,1063.95,1053.55,1055.05,10016.0
2022-08-11 10:50:00,1055.0,1062.22,1053.57,1059.9,3753.0,1055.0,1062.22,1053.57,1059.9,3753.0
2022-08-11 11:00:00,1062.03,1062.03,1051.34,1051.35,5304.0,1062.03,1062.03,1051.34,1051.35,5304.0
2022-08-11 11:10:00,1054.31,1056.18,1041.03,1042.21,5009.0,1054.31,1056.18,1041.03,1042.21,5009.0
2022-08-11 11:20:00,1041.13,1049.96,1034.53,1049.96,13133.0,1041.13,1049.96,1034.53,1049.96,13133.0
2022-08-11 11:30:00,1044.71,1048.09,1044.0,1047.64,3738.0,1044.71,1048.09,1044.0,1047.64,3738.0
2022-08-11 11:40:00,1047.95,1047.95,1042.63,1042.63,1820.0,1047.95,1047.95,1042.63,1042.63,1820.0
2022-08-11 11:50:00,1043.13,1044.8,1040.01,1044.8,1300.0,1043.13,1044.8,1040.01,1044.8,1300.0
2022-08-11 12:00:00,1044.09,1045.5,1040.07,1042.0,2163.0,1044.09,1045.5,1040.07,1042.0,2163.0
2022-08-11 12:10:00,1041.68,1042.83,1037.16,1042.23,3873.0,1041.68,1042.83,1037.16,1042.23,3873.0
2022-08-11 12:20:00,1041.89,1046.24,1041.13,1046.24,3320.0,1041.89,1046.24,1041.13,1046.24,3320.0
2022-08-11 12:30:00,1047.2,1050.92,1047.0,1049.44,2455.0,1047.2,1050.92,1047.0,1049.44,2455.0
2022-08-11 12:40:00,1046.84,1047.0,1040.89,1043.0,1900.0,1046.84,1047.0,1040.89,1043.0,1900.0
2022-08-11 12:50:00,1043.5,1045.1,1042.28,1042.96,2600.0,1043.5,1045.1,1042.28,1042.96,2600.0
2022-08-11 13:00:00,1042.89,1042.89,1040.07,1041.83,1050.0,1042.89,1042.89,1040.07,1041.83,1050.0
2022-08-11 13:10:00,1041.92,1048.56,1041.39,1048.56,1574.0,1041.92,1048.56,1041.39,1048.56,1574.0
2022-08-11 13:20:00,1048.04,1050.0,1043.57,1046.73,1750.0,1048.04,1050.0,1043.57,1046.73,1750.0
2022-08-11 13:30:00,1047.29,1047.29,1043.65,1045.51,2993.0,1047.29,1047.29,1043.65,1045.51,2993.0
2022-08-11 13:40:00,1044.9,1047.9,1043.26,1043.27,1820.0,1044.9,1047.9,1043.26,1043.27,1820.0
2022-08-11 13:50:00,1044.72,1044.72,1039.51,1039.51,1400.0,1044.72,1044.72,1039.51,1039.51,1400.0
2022-08-11 14:00:00,1039.6,1039.6,1033.59,1035.14,4313.0,1039.6,1039.6,1033.59,1035.14,4313.0
2022-08-11 14:10:00,1034.2,1035.92,1030.38,1032.23,6658.0,1034.2,1035.92,1030.38,1032.23,6658.0
2022-08-11 14:20:00,1031.58,1033.71,1030.72,1033.63,4831.0,1031.58,1033.71,1030.72,1033.63,4831.0
2022-08-11 14:30:00,1032.62,1033.12,1029.66,1032.49,3199.0,1032.62,1033.12,1029.66,1032.49,3199.0
2022-08-11 14:40:00,1032.59,1032.78,1026.81,1027.71,4486.0,1032.59,1032.78,1026.81,1027.71,4486.0
2022-08-11 14:50:00,1026.0,1026.99,1021.03,1025.55,6602.0,1026.0,1026.99,1021.03,1025.55,6602.0
2022-08-11 15:00:00,1025.0,1029.74,1025.0,1027.21,3843.0,1025.0,1029.74,1025.0,1027.21,3843.0
2022-08-11 15:10:00,1025.52,1029.05,1024.77,1028.78,3085.0,1025.52,1029.05,1024.77,1028.78,3085.0
2022-08-11 15:20:00,1028.21,1029.58,1025.43,1029.58,2723.0,1028.21,1029.58,1025.43,1029.58,2723.0
2022-08-11 15:30:00,1029.6,1031.97,1028.02,1028.58,4507.0,1029.6,1031.97,1028.02,1028.58,4507.0
2022-08-11 15:40:00,1029.54,1030.4,1027.78,1028.94,4931.0,1029.54,1030.4,1027.78,1028.94,4931.0
2022-08-11 15:50:00,1029.03,1035.63,1029.02,1033.45,20196.0,1029.03,1035.63,1029.02,1033.45,20196.0
2022-08-12 09:30:00,1050.0,1056.48,1042.66,1052.46,12387.0,1050.0,1056.48,1042.66,1052.46,12387.0
2022-08-12 09:40:00,1055.65,1066.54,1053.95,1053.96,15408.0,1055.65,1066.54,1053.95,1053.96,15408.0
2022-08-12 09:50:00,1056.0,1062.85,1054.76,1059.44,7798.0,1056.0,1062.85,1054.76,1059.44,7798.0
2022-08-12 10:00:00,1055.0,1057.51,1046.77,1057.51,9513.0,1055.0,1057.51,1046.77,1057.51,9513.0
2022-08-12 10:10:00,1058.58,1064.99,1057.95,1064.99,15116.0,1058.58,1064.99,1057.95,1064.99,15116.0
2022-08-12 10:20:00,1065.18,1065.39,1060.44,1064.88,5236.0,1065.18,1065.39,1060.44,1064.88,5236.0
2022-08-12 10:30:00,1064.83,1064.83,1059.01,1059.01,4320.0,1064.83,1064.83,1059.01,1059.01,4320.0
2022-08-12 10:40:00,1055.58,1057.16,1052.75,1056.73,6030.0,1055.58,1057.16,1052.75,1056.73,6030.0
2022-08-12 10:50:00,1059.68,1061.97,1057.97,1058.57,3944.0,1059.68,1061.97,1057.97,1058.57,3944.0
2022-08-12 11:00:00,1060.99,1067.79,1060.99,1065.65,13945.0,1060.99,1067.79,1060.99,1065.65,13945.0
2022-08-12 11:10:00,1066.22,1071.0,1064.79,1070.23,5110.0,1066.22,1071.0,1064.79,1070.23,5110.0
2022-08-12 11:20:00,1069.61,1070.76,1067.79,1068.98,2673.0,1069.61,1070.76,1067.79,1068.98,2673.0
2022-08-12 11:30:00,1067.83,1071.99,1067.81,1069.35,2644.0,1067.83,1071.99,1067.81,1069.35,2644.0
2022-08-12 11:40:00,1069.86,1071.13,1068.57,1070.24,2569.0,1069.86,1071.13,1068.57,1070.24,2569.0
2022-08-12 11:50:00,1069.7,1069.7,1066.66,1066.92,2763.0,1069.7,1069.7,1066.66,1066.92,2763.0
2022-08-12 12:00:00,1069.3,1072.5,1066.73,1071.62,7559.0,1069.3,1072.5,1066.73,1071.62,7559.0
2022-08-12 12:10:00,1072.0,1074.8,1070.5,1073.02,4364.0,1072.0,1074.8,1070.5,1073.02,4364.0
2022-08-12 12:20:00,1073.79,1075.56,1073.0,1075.0,2288.0,1073.79,1075.56,1073.0,1075.0,2288.0
2022-08-12 12:30:00,1073.68,1075.0,1073.4,1073.4,2081.0,1073.68,1075.0,1073.4,1073.4,2081.0
2022-08-12 12:40:00,1071.88,1073.78,1070.87,1072.93,31310.0,1071.88,1073.78,1070.87,1072.93,31310.0
2022-08-12 12:50:00,1072.49,1072.49,1069.1,1069.87,1566.0,1072.49,1072.49,1069.1,1069.87,1566.0
2022-08-12 13:00:00,1069.96,1069.98,1069.37,1069.91,1095.0,1069.96,1069.98,1069.37,1069.91,1095.0
2022-08-12 13:10:00,1071.06,1071.06,1071.0,1071.06,822.0,1071.06,1071.06,1071.0,1071.06,822.0
2022-08-12 13:20:00,1071.48,1073.13,1071.15,1071.15,8200.0,1071.48,1073.13,1071.15,1071.15,8200.0
2022-08-12 13:30:00,1070.68,1070.69,1067.47,1069.43,1650.0,1070.68,1070.69,1067.47,1069.43,1650.0
2022-08-12 13:40:00,1070.18,1070.18,1068.69,1069.04,1000.0,1070.18,1070.18,1068.69,1069.04,1000.0
2022-08-12 13:50:00,1068.86,1070.67,1068.6,1069.41,990.0,1068.86,1070.67,1068.6,1069.41,990.0
2022-08-12 14:00:00,1068.13,1070.05,1067.52,1068.0,2950.0,1068.13,1070.05,1067.52,1068.0,2950.0
2022-08-12 14:10:00,1067.63,1069.25,1064.96,1064.96,2036.0,1067.63,1069.25,1064.96,1064.96,2036.0
2022-08-12 14:20:00,1065.32,1067.01,1065.14,1067.01,1295.0,1065.32,1067.01,1065.14,1067.01,1295.0
2022-08-12 14:30:00,1067.99,1071.4,1067.5,1070.52,2765.0,1067.99,1071.4,1067.5,1070.52,2765.0
2022-08-12 14:40:00,1070.86,1072.45,1070.15,1072.22,1620.0,1070.86,1072.45,1070.15,1072.22,1620.0
2022-08-12 14:50:00,1072.51,1073.27,1071.04,1071.47,3149.0,1072.51,1073.27,1071.04,1071.47,3149.0
2022-08-12 15:00:00,1072.11,1072.11,1068.86,1070.71,2506.0,1072.11,1072.11,1068.86,1070.71,2506.0
2022-08-12 15:10:00,1071.7,1072.61,1071.01,1072.45,3983.0,1071.7,1072.61,1071.01,1072.45,3983.0
2022-08-12 15:20:00,1072.17,1073.39,1071.48,1072.31,2153.0,1072.17,1073.39,1071.48,1072.31,2153.0
2022-08-12 15:30:00,1072.41,1075.48,1072.41,1074.69,8923.0,1072.41,1075.48,1072.41,1074.69,8923.0
2022-08-12 15:40:00,1074.72,1076.19,1073.24,1075.6,15418.0,1074.72,1076.19,1073.24,1075.6,15418.0
2022-08-12 15:50:00,1076.59,1083.6,1073.49,1082.3,35557.0,1076.59,1083.6,1073.49,1082.3,35557.0
2022-08-15 09:30:00,1073.0,1088.39,1070.0,1075.84,14073.0,1073.0,1088.39,1070.0,1075.84,14073.0
2022-08-15 09:40:00,1073.0,1083.07,1067.09,1072.49,8484.0,1073.0,1083.07,1067.09,1072.49,8484.0
2022-08-15 09:50:00,1069.27,1091.89,1069.27,1083.22,13745.0,1069.27,1091.89,1069.27,1083.22,13745.0
2022-08-15 10:00:00,1084.2,1085.76,1077.2,1080.91,5808.0,1084.2,1085.76,1077.2,1080.91,5808.0
2022-08-15 10:10:00,1081.56,1081.56,1069.27,1073.0,5047.0,1081.56,1081.56,1069.27,1073.0,5047.0
2022-08-15 10:20:00,1072.53,1072.95,1068.16,1072.15,8704.0,1072.53,1072.95,1068.16,1072.15,8704.0
2022-08-15 10:30:00,1071.11,1080.0,1070.82,1079.55,5264.0,1071.11,1080.0,1070.82,1079.55,5264.0
2022-08-15 10:40:00,1079.1,1080.13,1070.0,1070.0,1250.0,1079.1,1080.13,1070.0,1070.0,1250.0
2022-08-15 10:50:00,1069.4,1073.75,1069.22,1073.75,1880.0,1069.4,1073.75,1069.22,1073.75,1880.0
2022-08-15 11:00:00,1072.87,1078.0,1071.69,1078.0,1125.0,1072.87,1078.0,1071.69,1078.0,1125.0
2022-08-15 11:10:00,1073.34,1073.34,1069.22,1073.22,3020.0,1073.34,1073.34,1069.22,1073.22,3020.0
2022-08-15 11:20:00,1074.69,1083.57,1074.69,1080.0,6126.0,1074.69,1083.57,1074.69,1080.0,6126.0
2022-08-15 11:30:00,1082.6,1088.4,1082.43,1087.93,7798.0,1082.6,1088.4,1082.43,1087.93,7798.0
2022-08-15 11:40:00,1087.39,1094.61,1085.92,1091.9,11642.0,1087.39,1094.61,1085.92,1091.9,11642.0
2022-08-15 11:50:00,1089.79,1094.22,1089.47,1094.22,6771.0,1089.79,1094.22,1089.47,1094.22,6771.0
2022-08-15 12:00:00,1094.64,1095.34,1092.83,1092.84,4219.0,1094.64,1095.34,1092.83,1092.84,4219.0
2022-08-15 12:10:00,1093.76,1093.76,1088.37,1088.58,3100.0,1093.76,1093.76,1088.37,1088.58,3100.0
2022-08-15 12:20:00,1088.37,1089.94,1086.63,1089.71,1600.0,1088.37,1089.94,1086.63,1089.71,1600.0
2022-08-15 12:30:00,1090.26,1090.52,1085.18,1085.18,3400.0,1090.26,1090.52,1085.18,1085.18,3400.0
2022-08-15 12:40:00,1085.22,1086.78,1084.7,1085.96,2951.0,1085.22,1086.78,1084.7,1085.96,2951.0
2022-08-15 12:50:00,1084.49,1087.83,1084.44,1086.76,2415.0,1084.49,1087.83,1084.44,1086.76,2415.0
2022-08-15 13:00:00,1086.98,1088.72,1084.87,1088.29,2020.0,1086.98,1088.72,1084.87,1088.29,2020.0
2022-08-15 13:10:00,1086.75,1087.67,1084.87,1084.87,820.0,1086.75,1087.67,1084.87,1084.87,820.0
2022-08-15 13:20:00,1084.71,1086.57,1084.68,1086.57,900.0,1084.71,1086.57,1084.68,1086.57,900.0
2022-08-15 13:30:00,1088.3,1088.3,1083.76,1083.76,1650.0,1088.3,1088.3,1083.76,1083.76,1650.0
2022-08-15 13:40:00,1084.48,1084.48,1082.62,1084.0,1200.0,1084.48,1084.48,1082.62,1084.0,1200.0
2022-08-15 13:50:00,1083.18,1084.61,1083.18,1084.61,440.0,1083.18,1084.61,1083.18,1084.61,440.0
2022-08-15 14:00:00,1084.3,1084.95,1083.96,1083.96,600.0,1084.3,1084.95,1083.96,1083.96,600.0
2022-08-15 14:10:00,1084.55,1085.76,1082.72,1083.78,2300.0,1084.55,1085.76,1082.72,1083.78,2300.0
2022-08-15 14:20:00,1083.0,1083.0,1078.8,1080.52,4378.0,1083.0,1083.0,1078.8,1080.52,4378.0
2022-08-15 14:30:00,1080.78,1084.45,1080.78,1084.45,300.0,1080.78,1084.45,1080.78,1084.45,300.0
2022-08-15 14:40:00,1083.7,1085.95,1083.11,1085.64,2342.0,1083.7,1085.95,1083.11,1085.64,2342.0
2022-08-15 14:50:00,1085.22,1087.38,1084.03,1086.26,4661.0,1085.22,1087.38,1084.03,1086.26,4661.0
2022-08-15 15:00:00,1084.11,1087.39,1084.11,1087.36,2455.0,1084.11,1087.39,1084.11,1087.36,2455.0
2022-08-15 15:10:00,1086.02,1087.66,1086.0,1087.56,2970.0,1086.02,1087.66,1086.0,1087.56,2970.0
2022-08-15 15:20:00,1087.7,1088.41,1085.15,1087.11,3747.0,1087.7,1088.41,1085.15,1087.11,3747.0
2022-08-15 15:30:00,1086.21,1086.99,1084.2,1086.42,2000.0,1086.21,1086.99,1084.2,1086.42,2000.0
2022-08-15 15:40:00,1085.68,1086.73,1083.15,1084.95,4192.0,1085.68,1086.73,1083.15,1084.95,4192.0
2022-08-15 15:50:00,1085.41,1085.84,1081.6,1082.56,15189.0,1085.41,1085.84,1081.6,1082.56,15189.0
2022-08-16 09:30:00,1070.41,1080.0,1060.38,1066.71,10985.0,1070.41,1080.0,1060.38,1066.71,10985.0
2022-08-16 09:40:00,1063.98,1070.35,1057.01,1057.01,11650.0,1063.98,1070.35,1057.01,1057.01,11650.0
2022-08-16 09:50:00,1056.06,1060.21,1052.36,1058.96,8912.0,1056.06,1060.21,1052.36,1058.96,8912.0
2022-08-16 10:00:00,1055.41,1057.98,1046.51,1054.32,12392.0,1055.41,1057.98,1046.51,1054.32,12392.0
2022-08-16 10:10:00,1055.57,1056.1,1050.94,1056.1,3010.0,1055.57,1056.1,1050.94,1056.1,3010.0
2022-08-16 10:20:00,1054.86,1055.42,1044.01,1045.26,8039.0,1054.86,1055.42,1044.01,1045.26,8039.0
2022-08-16 10:30:00,1046.36,1049.91,1040.46,1049.91,7675.0,1046.36,1049.91,1040.46,1049.91,7675.0
2022-08-16 10:40:00,1048.3,1051.98,1047.32,1049.56,4100.0,1048.3,1051.98,1047.32,1049.56,4100.0
2022-08-16 10:50:00,1050.73,1052.85,1045.95,1045.95,3295.0,1050.73,1052.85,1045.95,1045.95,3295.0
2022-08-16 11:00:00,1045.27,1047.89,1043.8,1045.59,5747.0,1045.27,1047.89,1043.8,1045.59,5747.0
2022-08-16 11:10:00,1045.74,1059.23,1045.74,1057.54,7024.0,1045.74,1059.23,1045.74,1057.54,7024.0
2022-08-16 11:20:00,1055.55,1058.14,1052.35,1058.14,3151.0,1055.55,1058.14,1052.35,1058.14,3151.0
2022-08-16 11:30:00,1059.06,1062.05,1057.9,1059.38,5836.0,1059.06,1062.05,1057.9,1059.38,5836.0
2022-08-16 11:40:00,1058.24,1061.11,1057.83,1059.67,3383.0,1058.24,1061.11,1057.83,1059.67,3383.0
2022-08-16 11:50:00,1057.54,1060.32,1056.54,1058.77,2319.0,1057.54,1060.32,1056.54,1058.77,2319.0
2022-08-16 12:00:00,1060.11,1061.05,1055.6,1055.6,4231.0,1060.11,1061.05,1055.6,1055.6,4231.0
2022-08-16 12:10:00,1055.53,1058.0,1053.53,1057.02,4184.0,1055.53,1058.0,1053.53,1057.02,4184.0
2022-08-16 12:20:00,1056.65,1056.65,1051.75,1053.31,2736.0,1056.65,1056.65,1051.75,1053.31,2736.0
2022-08-16 12:30:00,1052.64,1054.16,1050.59,1050.59,1613.0,1052.64,1054.16,1050.59,1050.59,1613.0
2022-08-16 12:40:00,1050.53,1051.63,1046.84,1046.85,2750.0,1050.53,1051.63,1046.84,1046.85,2750.0
2022-08-16 12:50:00,1047.42,1049.32,1044.72,1044.72,5709.0,1047.42,1049.32,1044.72,1044.72,5709.0
2022-08-16 13:00:00,1044.7,1047.97,1044.7,1047.2,3738.0,1044.7,1047.97,1044.7,1047.2,3738.0
2022-08-16 13:10:00,1045.31,1048.95,1045.31,1047.98,3294.0,1045.31,1048.95,1045.31,1047.98,3294.0
2022-08-16 13:20:00,1046.0,1047.6,1046.0,1046.4,1323.0,1046.0,1047.6,1046.0,1046.4,1323.0
2022-08-16 13:30:00,1047.94,1055.0,1047.94,1054.78,6876.0,1047.94,1055.0,1047.94,1054.78,6876.0
2022-08-16 13:40:00,1054.86,1057.75,1053.42,1057.72,5438.0,1054.86,1057.75,1053.42,1057.72,5438.0
2022-08-16 13:50:00,1057.0,1057.42,1054.86,1056.3,3162.0,1057.0,1057.42,1054.86,1056.3,3162.0
2022-08-16 14:00:00,1056.9,1066.63,1056.47,1065.95,6936.0,1056.9,1066.63,1056.47,1065.95,6936.0
2022-08-16 14:10:00,1068.29,1068.3,1064.76,1066.36,6404.0,1068.29,1068.3,1064.76,1066.36,6404.0
2022-08-16 14:20:00,1066.04,1066.84,1063.06,1064.0,5073.0,1066.04,1066.84,1063.06,1064.0,5073.0
2022-08-16 14:30:00,1063.12,1063.12,1053.5,1054.51,7083.0,1063.12,1063.12,1053.5,1054.51,7083.0
2022-08-16 14:40:00,1054.37,1054.37,1046.17,1048.5,8112.0,1054.37,1054.37,1046.17,1048.5,8112.0
2022-08-16 14:50:00,1048.7,1053.06,1047.13,1050.38,6705.0,1048.7,1053.06,1047.13,1050.38,6705.0
2022-08-16 15:00:00,1049.75,1054.0,1047.93,1050.8,5739.0,1049.75,1054.0,1047.93,1050.8,5739.0
2022-08-16 15:10:00,1050.84,1054.36,1049.54,1054.28,2997.0,1050.84,1054.36,1049.54,1054.28,2997.0
2022-08-16 15:20:00,1052.86,1056.29,1052.73,1056.29,4437.0,1052.86,1056.29,1052.73,1056.29,4437.0
2022-08-16 15:30:00,1055.71,1058.02,1054.94,1057.5,7526.0,1055.71,1058.02,1054.94,1057.5,7526.0
2022-08-16 15:40:00,1057.61,1061.63,1056.33,1060.81,9433.0,1057.61,1061.63,1056.33,1060.81,9433.0
2022-08-16 15:50:00,1061.44,1061.44,1053.74,1053.74,36891.0,1061.44,1061.44,1053.74,1053.74,36891.0
2022-08-17 09:30:00,1030.0,1039.31,1015.75,1021.64,21840.0,1030.0,1039.31,1015.75,1021.64,21840.0
2022-08-17 09:40:00,1021.29,1021.45,1009.38,1011.91,17806.0,1021.29,1021.45,1009.38,1011.91,17806.0
2022-08-17 09:50:00,1013.0,1020.0,1005.27,1017.0,13768.0,1013.0,1020.0,1005.27,1017.0,13768.0
2022-08-17 10:00:00,1011.77,1020.0,1007.4,1011.98,8750.0,1011.77,1020.0,1007.4,1011.98,8750.0
2022-08-17 10:10:00,1012.59,1014.64,1005.4,1010.0,10292.0,1012.59,1014.64,1005.4,1010.0,10292.0
2022-08-17 10:20:00,1006.06,1011.48,1005.0,1005.0,5435.0,1006.06,1011.48,1005.0,1005.0,5435.0
2022-08-17 10:30:00,1004.94,1004.94,990.0,991.92,12413.0,1004.94,1004.94,990.0,991.92,12413.0
2022-08-17 10:40:00,992.77,1000.48,992.77,999.25,8882.0,992.77,1000.48,992.77,999.25,8882.0
2022-08-17 10:50:00,999.88,999.88,992.86,997.98,6235.0,999.88,999.88,992.86,997.98,6235.0
2022-08-17 11:00:00,999.33,1006.65,998.87,1003.16,15717.0,999.33,1006.65,998.87,1003.16,15717.0
2022-08-17 11:10:00,1003.2,1007.28,997.14,999.85,10886.0,1003.2,1007.28,997.14,999.85,10886.0
2022-08-17 11:20:00,1001.31,1001.75,990.0,1000.36,25718.0,1001.31,1001.75,990.0,1000.36,25718.0
2022-08-17 11:30:00,999.43,1002.82,996.48,997.66,7413.0,999.43,1002.82,996.48,997.66,7413.0
2022-08-17 11:40:00,995.62,997.3,990.42,993.52,10359.0,995.62,997.3,990.42,993.52,10359.0
2022-08-17 11:50:00,992.66,994.48,990.0,992.24,9810.0,992.66,994.48,990.0,992.24,9810.0
2022-08-17 12:00:00,992.74,1000.0,992.67,995.99,8250.0,992.74,1000.0,992.67,995.99,8250.0
2022-08-17 12:10:00,993.39,995.82,991.48,995.82,6079.0,993.39,995.82,991.48,995.82,6079.0
2022-08-17 12:20:00,995.49,998.9,995.49,996.16,4316.0,995.49,998.9,995.49,996.16,4316.0
2022-08-17 12:30:00,996.11,1001.14,995.4,1000.18,4875.0,996.11,1001.14,995.4,1000.18,4875.0
2022-08-17 12:40:00,998.55,1001.53,997.71,998.75,6431.0,998.55,1001.53,997.71,998.75,6431.0
2022-08-17 12:50:00,999.0,999.41,995.89,996.99,3879.0,999.0,999.41,995.89,996.99,3879.0
2022-08-17 13:00:00,997.03,997.86,992.93,993.59,6176.0,997.03,997.86,992.93,993.59,6176.0
2022-08-17 13:10:00,994.45,996.24,993.28,993.7,6809.0,994.45,996.24,993.28,993.7,6809.0
2022-08-17 13:20:00,993.53,999.63,993.51,997.16,4235.0,993.53,999.63,993.51,997.16,4235.0
2022-08-17 13:30:00,998.02,999.32,993.24,995.22,2802.0,998.02,999.32,993.24,995.22,2802.0
2022-08-17 13:40:00,996.34,998.48,996.04,997.5,2300.0,996.34,998.48,996.04,997.5,2300.0
2022-08-17 13:50:00,997.03,997.49,995.63,995.99,2596.0,997.03,997.49,995.63,995.99,2596.0
2022-08-17 14:00:00,997.12,1004.41,996.1,1003.58,30035.0,997.12,1004.41,996.1,1003.58,30035.0
2022-08-17 14:10:00,1002.26,1009.37,1000.75,1004.34,5992.0,1002.26,1009.37,1000.75,1004.34,5992.0
2022-08-17 14:20:00,1003.32,1007.99,1000.0,1004.69,7481.0,1003.32,1007.99,1000.0,1004.69,7481.0
2022-08-17 14:30:00,1005.78,1010.98,1005.61,1009.9,11443.0,1005.78,1010.98,1005.61,1009.9,11443.0
2022-08-17 14:40:00,1009.79,1009.79,1004.2,1005.62,4858.0,1009.79,1009.79,1004.2,1005.62,4858.0
2022-08-17 14:50:00,1005.47,1006.5,1004.0,1004.4,5084.0,1005.47,1006.5,1004.0,1004.4,5084.0
2022-08-17 15:00:00,1001.92,1006.88,1001.82,1001.82,4120.0,1001.92,1006.88,1001.82,1001.82,4120.0
2022-08-17 15:10:00,1003.43,1003.99,997.42,999.7,6816.0,1003.43,1003.99,997.42,999.7,6816.0
2022-08-17 15:20:00,999.0,1004.07,998.69,1002.87,7246.0,999.0,1004.07,998.69,1002.87,7246.0
2022-08-17 15:30:00,1002.28,1003.0,999.46,1002.0,7129.0,1002.28,1003.0,999.46,1002.0,7129.0
2022-08-17 15:40:00,1002.9,1003.17,998.02,998.52,8816.0,1002.9,1003.17,998.02,998.52,8816.0
2022-08-17 15:50:00,999.04,1000.5,995.12,998.29,42514.0,999.04,1000.5,995.12,998.29,42514.0
2022-08-18 09:30:00,995.0,995.0,976.0,984.83,14311.0,995.0,995.0,976.0,984.83,14311.0
2022-08-18 09:40:00,985.33,988.09,979.31,986.07,9077.0,985.33,988.09,979.31,986.07,9077.0
2022-08-18 09:50:00,985.99,986.59,980.7,984.31,5993.0,985.99,986.59,980.7,984.31,5993.0
2022-08-18 10:00:00,983.94,983.94,978.03,981.45,13727.0,983.94,983.94,978.03,981.45,13727.0
2022-08-18 10:10:00,981.74,984.75,980.1,984.75,6086.0,981.74,984.75,980.1,984.75,6086.0
2022-08-18 10:20:00,983.21,986.29,977.53,978.74,7261.0,983.21,986.29,977.53,978.74,7261.0
2022-08-18 10:30:00,979.9,980.48,976.51,980.0,5405.0,979.9,980.48,976.51,980.0,5405.0
2022-08-18 10:40:00,981.41,985.37,980.6,985.0,5695.0,981.41,985.37,980.6,985.0,5695.0
2022-08-18 10:50:00,985.02,985.02,981.49,981.94,7416.0,985.02,985.02,981.49,981.94,7416.0
2022-08-18 11:00:00,984.0,985.67,979.56,981.81,8600.0,984.0,985.67,979.56,981.81,8600.0
2022-08-18 11:10:00,982.66,986.22,981.25,981.25,2757.0,982.66,986.22,981.25,981.25,2757.0
2022-08-18 11:20:00,981.22,990.0,980.13,989.3,4627.0,981.22,990.0,980.13,989.3,4627.0
2022-08-18 11:30:00,989.41,994.53,989.14,992.77,5811.0,989.41,994.53,989.14,992.77,5811.0
2022-08-18 11:40:00,992.13,993.96,990.9,993.28,3266.0,992.13,993.96,990.9,993.28,3266.0
2022-08-18 11:50:00,992.0,993.2,988.08,990.0,2924.0,992.0,993.2,988.08,990.0,2924.0
2022-08-18 12:00:00,987.88,990.55,986.78,987.31,3254.0,987.88,990.55,986.78,987.31,3254.0
2022-08-18 12:10:00,987.59,987.96,985.42,987.67,1887.0,987.59,987.96,985.42,987.67,1887.0
2022-08-18 12:20:00,986.48,986.48,981.3,982.76,4675.0,986.48,986.48,981.3,982.76,4675.0
2022-08-18 12:30:00,983.57,984.0,981.51,983.58,2600.0,983.57,984.0,981.51,983.58,2600.0
2022-08-18 12:40:00,982.24,983.52,980.0,983.47,3854.0,982.24,983.52,980.0,983.47,3854.0
2022-08-18 12:50:00,982.0,983.69,981.87,981.87,700.0,982.0,983.69,981.87,981.87,700.0
2022-08-18 13:00:00,983.19,985.17,981.69,985.17,3623.0,983.19,985.17,981.69,985.17,3623.0
2022-08-18 13:10:00,983.64,984.0,982.24,983.84,3300.0,983.64,984.0,982.24,983.84,3300.0
2022-08-18 13:20:00,984.15,986.48,984.15,986.48,4194.0,984.15,986.48,984.15,986.48,4194.0
2022-08-18 13:30:00,985.89,988.51,985.89,988.43,2257.0,985.89,988.51,985.89,988.43,2257.0
2022-08-18 13:40:00,989.43,989.43,985.27,985.94,1800.0,989.43,989.43,985.27,985.94,1800.0
2022-08-18 13:50:00,986.48,988.12,985.0,985.22,3402.0,986.48,988.12,985.0,985.22,3402.0
2022-08-18 14:00:00,985.0,985.23,982.77,984.83,3119.0,985.0,985.23,982.77,984.83,3119.0
2022-08-18 14:10:00,984.8,986.33,983.99,985.08,3014.0,984.8,986.33,983.99,985.08,3014.0
2022-08-18 14:20:00,984.08,985.45,983.56,985.35,2725.0,984.08,985.45,983.56,985.35,2725.0
2022-08-18 14:30:00,984.27,984.91,980.95,982.24,1256.0,984.27,984.91,980.95,982.24,1256.0
2022-08-18 14:40:00,982.06,982.91,977.49,977.49,4451.0,982.06,982.91,977.49,977.49,4451.0
2022-08-18 14:50:00,977.22,983.63,977.01,983.39,5472.0,977.22,983.63,977.01,983.39,5472.0
2022-08-18 15:00:00,982.07,983.86,981.0,982.56,3832.0,982.07,983.86,981.0,982.56,3832.0
2022-08-18 15:10:00,982.08,987.0,981.01,984.84,9100.0,982.08,987.0,981.01,984.84,9100.0
2022-08-18 15:20:00,983.84,985.36,982.05,983.44,7197.0,983.84,985.36,982.05,983.44,7197.0
2022-08-18 15:30:00,982.81,984.21,981.34,984.0,15874.0,982.81,984.21,981.34,984.0,15874.0
2022-08-18 15:40:00,983.32,984.05,981.26,981.26,5932.0,983.32,984.05,981.26,981.26,5932.0
2022-08-18 15:50:00,980.35,980.35,975.46,977.51,26400.0,980.35,980.35,975.46,977.51,26400.0
2022-08-19 09:30:00,950.0,952.07,936.75,948.72,33263.0,950.0,952.07,936.75,948.72,33263.0
2022-08-19 09:40:00,947.68,947.68,932.75,935.6,18888.0,947.68,947.68,932.75,935.6,18888.0
2022-08-19 09:50:00,934.86,936.98,928.0,930.34,17626.0,934.86,936.98,928.0,930.34,17626.0
2022-08-19 10:00:00,931.05,935.62,930.55,931.16,12749.0,931.05,935.62,930.55,931.16,12749.0
2022-08-19 10:10:00,932.22,933.45,928.63,930.23,9395.0,932.22,933.45,928.63,930.23,9395.0
2022-08-19 10:20:00,929.63,934.54,927.69,929.05,6664.0,929.63,934.54,927.69,929.05,6664.0
2022-08-19 10:30:00,928.45,931.62,925.0,927.07,7412.0,928.45,931.62,925.0,927.07,7412.0
2022-08-19 10:40:00,926.85,928.91,924.24,928.59,8017.0,926.85,928.91,924.24,928.59,8017.0
2022-08-19 10:50:00,927.32,927.32,917.89,918.9,6459.0,927.32,927.32,917.89,918.9,6459.0
2022-08-19 11:00:00,918.42,920.76,918.42,919.15,2598.0,918.42,920.76,918.42,919.15,2598.0
2022-08-19 11:10:00,918.01,918.01,912.59,912.59,19015.0,918.01,918.01,912.59,912.59,19015.0
2022-08-19 11:20:00,912.61,912.73,908.63,912.54,14750.0,912.61,912.73,908.63,912.54,14750.0
2022-08-19 11:30:00,912.17,917.73,912.17,915.84,7208.0,912.17,917.73,912.17,915.84,7208.0
2022-08-19 11:40:00,916.22,921.59,914.06,921.59,6872.0,916.22,921.59,914.06,921.59,6872.0
2022-08-19 11:50:00,921.37,921.37,915.01,915.01,8983.0,921.37,921.37,915.01,915.01,8983.0
2022-08-19 12:00:00,915.64,916.0,912.0,912.0,3250.0,915.64,916.0,912.0,912.0,3250.0
2022-08-19 12:10:00,912.25,916.11,912.07,914.27,7881.0,912.25,916.11,912.07,914.27,7881.0
2022-08-19 12:20:00,914.97,915.9,907.6,910.83,8181.0,914.97,915.9,907.6,910.83,8181.0
2022-08-19 12:30:00,910.83,911.73,908.02,911.28,3318.0,910.83,911.73,908.02,911.28,3318.0
2022-08-19 12:40:00,910.29,911.17,907.9,909.97,2602.0,910.29,911.17,907.9,909.97,2602.0
2022-08-19 12:50:00,910.14,913.49,909.68,912.09,2829.0,910.14,913.49,909.68,912.09,2829.0
2022-08-19 13:00:00,911.41,913.97,910.0,910.01,3624.0,911.41,913.97,910.0,910.01,3624.0
2022-08-19 13:10:00,909.86,911.84,909.01,911.11,3220.0,909.86,911.84,909.01,911.11,3220.0
2022-08-19 13:20:00,910.76,911.31,908.38,909.0,4000.0,910.76,911.31,908.38,909.0,4000.0
2022-08-19 13:30:00,908.79,908.79,904.34,906.44,4888.0,908.79,908.79,904.34,906.44,4888.0
2022-08-19 13:40:00,906.0,909.13,904.21,908.79,6158.0,906.0,909.13,904.21,908.79,6158.0
2022-08-19 13:50:00,908.79,914.05,908.38,914.05,5288.0,908.79,914.05,908.38,914.05,5288.0
2022-08-19 14:00:00,913.85,916.44,913.1,913.32,6050.0,913.85,916.44,913.1,913.32,6050.0
2022-08-19 14:10:00,913.89,913.89,910.5,912.0,3023.0,913.89,913.89,910.5,912.0,3023.0
2022-08-19 14:20:00,910.2,913.37,909.29,913.37,2123.0,910.2,913.37,909.29,913.37,2123.0
2022-08-19 14:30:00,911.09,911.16,909.83,911.16,976.0,911.09,911.16,909.83,911.16,976.0
2022-08-19 14:40:00,911.0,913.34,910.07,913.0,2644.0,911.0,913.34,910.07,913.0,2644.0
2022-08-19 14:50:00,912.58,913.34,907.6,908.24,5511.0,912.58,913.34,907.6,908.24,5511.0
2022-08-19 15:00:00,908.22,909.23,905.0,905.0,4600.0,908.22,909.23,905.0,905.0,4600.0
2022-08-19 15:10:00,905.67,911.15,905.67,909.71,8052.0,905.67,911.15,905.67,909.71,8052.0
2022-08-19 15:20:00,909.72,911.29,908.58,910.65,8262.0,909.72,911.29,908.58,910.65,8262.0
2022-08-19 15:30:00,910.99,913.19,910.5,911.5,5659.0,910.99,913.19,910.5,911.5,5659.0
2022-08-19 15:40:00,911.66,912.28,908.63,910.18,13900.0,911.66,912.28,908.63,910.18,13900.0
2022-08-19 15:50:00,910.0,911.21,906.56,909.76,36929.0,910.0,911.21,906.56,909.76,36929.0
2022-08-22 09:30:00,880.88,884.3,870.21,880.36,37504.0,880.88,884.3,870.21,880.36,37504.0
2022-08-22 09:40:00,880.36,894.93,878.12,878.13,22692.0,880.36,894.93,878.12,878.13,22692.0
2022-08-22 09:50:00,877.16,881.5,872.05,876.45,8398.0,877.16,881.5,872.05,876.45,8398.0
2022-08-22 10:00:00,872.01,873.76,866.16,868.0,15184.0,872.01,873.76,866.16,868.0,15184.0
2022-08-22 10:10:00,870.0,870.0,862.11,864.0,13768.0,870.0,870.0,862.11,864.0,13768.0
2022-08-22 10:20:00,864.38,868.45,860.0,866.25,18336.0,864.38,868.45,860.0,866.25,18336.0
2022-08-22 10:30:00,865.32,869.89,863.04,868.44,7300.0,865.32,869.89,863.04,868.44,7300.0
2022-08-22 10:40:00,869.89,881.4,867.68,876.8,22292.0,869.89,881.4,867.68,876.8,22292.0
2022-08-22 10:50:00,877.33,877.33,869.9,870.73,11830.0,877.33,877.33,869.9,870.73,11830.0
2022-08-22 11:00:00,870.13,876.42,869.14,873.34,10421.0,870.13,876.42,869.14,873.34,10421.0
2022-08-22 11:10:00,874.04,877.09,872.65,876.2,8135.0,874.04,877.09,872.65,876.2,8135.0
2022-08-22 11:20:00,876.97,879.21,875.34,877.92,11192.0,876.97,879.21,875.34,877.92,11192.0
2022-08-22 11:30:00,877.67,883.23,876.55,880.42,8268.0,877.67,883.23,876.55,880.42,8268.0
2022-08-22 11:40:00,880.42,886.47,880.42,883.06,7975.0,880.42,886.47,880.42,883.06,7975.0
2022-08-22 11:50:00,882.9,886.26,882.9,886.23,7812.0,882.9,886.26,882.9,886.23,7812.0
2022-08-22 12:00:00,886.26,886.26,881.0,881.95,6560.0,886.26,886.26,881.0,881.95,6560.0
2022-08-22 12:10:00,880.56,882.0,879.13,881.12,8690.0,880.56,882.0,879.13,881.12,8690.0
2022-08-22 12:20:00,881.23,883.39,879.34,879.34,4793.0,881.23,883.39,879.34,879.34,4793.0
2022-08-22 12:30:00,879.31,884.99,879.31,883.33,6454.0,879.31,884.99,879.31,883.33,6454.0
2022-08-22 12:40:00,880.42,881.28,879.55,880.0,3700.0,880.42,881.28,879.55,880.0,3700.0
2022-08-22 12:50:00,879.45,880.89,878.21,880.89,6135.0,879.45,880.89,878.21,880.89,6135.0
2022-08-22 13:00:00,879.9,881.35,879.1,881.35,4667.0,879.9,881.35,879.1,881.35,4667.0
2022-08-22 13:10:00,882.19,882.57,879.46,882.2,5495.0,882.19,882.57,879.46,882.2,5495.0
2022-08-22 13:20:00,881.62,882.13,876.46,877.62,7180.0,881.62,882.13,876.46,877.62,7180.0
2022-08-22 13:30:00,876.9,877.56,874.74,876.5,5935.0,876.9,877.56,874.74,876.5,5935.0
2022-08-22 13:40:00,877.02,879.83,877.01,879.16,4580.0,877.02,879.83,877.01,879.16,4580.0
2022-08-22 13:50:00,878.34,881.76,878.34,878.49,3100.0,878.34,881.76,878.34,878.49,3100.0
2022-08-22 14:00:00,879.43,879.43,876.35,877.18,3165.0,879.43,879.43,876.35,877.18,3165.0
2022-08-22 14:10:00,877.32,877.43,873.15,873.43,5636.0,877.32,877.43,873.15,873.43,5636.0
2022-08-22 14:20:00,874.8,876.01,873.4,874.46,2975.0,874.8,876.01,873.4,874.46,2975.0
2022-08-22 14:30:00,873.72,875.02,872.47,875.02,4729.0,873.72,875.02,872.47,875.02,4729.0
2022-08-22 14:40:00,875.0,875.0,872.0,872.52,4036.0,875.0,875.0,872.0,872.52,4036.0
2022-08-22 14:50:00,873.16,874.25,872.2,873.42,3330.0,873.16,874.25,872.2,873.42,3330.0
2022-08-22 15:00:00,874.5,879.73,874.3,878.5,6988.0,874.5,879.73,874.3,878.5,6988.0
2022-08-22 15:10:00,880.0,880.0,874.83,874.83,4000.0,880.0,880.0,874.83,874.83,4000.0
2022-08-22 15:20:00,874.19,874.84,871.6,873.55,4326.0,874.19,874.84,871.6,873.55,4326.0
2022-08-22 15:30:00,873.13,876.45,870.24,873.67,13724.0,873.13,876.45,870.24,873.67,13724.0
2022-08-22 15:40:00,874.02,876.3,871.66,876.3,16848.0,874.02,876.3,871.66,876.3,16848.0
2022-08-22 15:50:00,875.99,878.99,875.07,878.09,28929.0,875.99,878.99,875.07,878.09,28929.0
2022-08-23 09:30:00,889.0,893.83,882.5,885.39,17453.0,889.0,893.83,882.5,885.39,17453.0
2022-08-23 09:40:00,884.94,890.44,875.7,884.5,10968.0,884.94,890.44,875.7,884.5,10968.0
2022-08-23 09:50:00,889.45,896.15,886.34,886.34,5638.0,889.45,896.15,886.34,886.34,5638.0
2022-08-23 10:00:00,889.61,896.16,886.49,896.16,11851.0,889.61,896.16,886.49,896.16,11851.0
2022-08-23 10:10:00,895.57,908.16,895.57,903.36,16993.0,895.57,908.16,895.57,903.36,16993.0
2022-08-23 10:20:00,902.11,903.34,895.21,896.25,11935.0,902.11,903.34,895.21,896.25,11935.0
2022-08-23 10:30:00,896.34,900.17,893.88,894.0,9880.0,896.34,900.17,893.88,894.0,9880.0
2022-08-23 10:40:00,891.1,897.17,889.52,894.11,8334.0,891.1,897.17,889.52,894.11,8334.0
2022-08-23 10:50:00,893.55,894.76,883.6,884.57,6135.0,893.55,894.76,883.6,884.57,6135.0
2022-08-23 11:00:00,885.0,887.24,880.98,887.0,12040.0,885.0,887.24,880.98,887.0,12040.0
2022-08-23 11:10:00,886.74,889.57,886.26,889.38,3620.0,886.74,889.57,886.26,889.38,3620.0
2022-08-23 11:20:00,886.63,886.8,882.55,882.55,3990.0,886.63,886.8,882.55,882.55,3990.0
2022-08-23 11:30:00,882.74,886.0,881.82,886.0,2621.0,882.74,886.0,881.82,886.0,2621.0
2022-08-23 11:40:00,884.98,888.0,883.74,886.6,3932.0,884.98,888.0,883.74,886.6,3932.0
2022-08-23 11:50:00,886.56,887.0,882.2,884.66,3755.0,886.56,887.0,882.2,884.66,3755.0
2022-08-23 12:00:00,883.6,884.37,880.27,884.37,5132.0,883.6,884.37,880.27,884.37,5132.0
2022-08-23 12:10:00,882.8,884.01,882.32,883.18,1800.0,882.8,884.01,882.32,883.18,1800.0
2022-08-23 12:20:00,883.26,883.38,881.26,883.38,1935.0,883.26,883.38,881.26,883.38,1935.0
2022-08-23 12:30:00,882.75,886.29,882.31,885.07,1890.0,882.75,886.29,882.31,885.07,1890.0
2022-08-23 12:40:00,885.85,885.86,882.09,883.58,2200.0,885.85,885.86,882.09,883.58,2200.0
2022-08-23 12:50:00,882.56,885.78,882.33,885.0,1650.0,882.56,885.78,882.33,885.0,1650.0
2022-08-23 13:00:00,885.0,886.84,883.83,885.48,5005.0,885.0,886.84,883.83,885.48,5005.0
2022-08-23 13:10:00,885.93,886.47,883.65,885.24,4024.0,885.93,886.47,883.65,885.24,4024.0
2022-08-23 13:20:00,884.06,888.66,884.06,888.66,2450.0,884.06,888.66,884.06,888.66,2450.0
2022-08-23 13:30:00,890.74,890.74,886.64,886.64,6556.0,890.74,890.74,886.64,886.64,6556.0
2022-08-23 13:40:00,888.09,889.41,887.26,889.11,4171.0,888.09,889.41,887.26,889.11,4171.0
2022-08-23 13:50:00,889.26,889.26,886.56,887.27,4964.0,889.26,889.26,886.56,887.27,4964.0
2022-08-23 14:00:00,886.51,891.0,885.2,889.73,4886.0,886.51,891.0,885.2,889.73,4886.0
2022-08-23 14:10:00,889.72,891.41,887.79,889.29,3414.0,889.72,891.41,887.79,889.29,3414.0
2022-08-23 14:20:00,890.16,891.04,888.59,890.14,3527.0,890.16,891.04,888.59,890.14,3527.0
2022-08-23 14:30:00,889.16,889.42,886.85,888.52,3401.0,889.16,889.42,886.85,888.52,3401.0
2022-08-23 14:40:00,888.45,890.14,888.0,888.93,3164.0,888.45,890.14,888.0,888.93,3164.0
2022-08-23 14:50:00,888.93,890.42,887.3,890.42,4347.0,888.93,890.42,887.3,890.42,4347.0
2022-08-23 15:00:00,890.59,891.3,889.49,890.55,4027.0,890.59,891.3,889.49,890.55,4027.0
2022-08-23 15:10:00,890.41,891.11,888.75,890.24,4889.0,890.41,891.11,888.75,890.24,4889.0
2022-08-23 15:20:00,889.63,889.63,887.3,888.87,3212.0,889.63,889.63,887.3,888.87,3212.0
2022-08-23 15:30:00,888.58,888.99,886.2,888.2,6696.0,888.58,888.99,886.2,888.2,6696.0
2022-08-23 15:40:00,888.39,890.27,886.33,888.11,9793.0,888.39,890.27,886.33,888.11,9793.0
2022-08-23 15:50:00,887.42,888.46,885.01,887.21,23293.0,887.42,888.46,885.01,887.21,23293.0
2022-08-24 09:30:00,881.29,892.97,879.5,892.38,16017.0,881.29,892.97,879.5,892.38,16017.0
2022-08-24 09:40:00,893.0,895.37,890.01,893.86,8359.0,893.0,895.37,890.01,893.86,8359.0
2022-08-24 09:50:00,893.85,901.55,893.85,901.55,4551.0,893.85,901.55,893.85,901.55,4551.0
2022-08-24 10:00:00,902.51,907.87,895.96,901.84,11519.0,902.51,907.87,895.96,901.84,11519.0
2022-08-24 10:10:00,902.07,910.35,901.08,910.0,10475.0,902.07,910.35,901.08,910.0,10475.0
2022-08-24 10:20:00,909.63,910.5,905.69,905.7,14725.0,909.63,910.5,905.69,905.7,14725.0
2022-08-24 10:30:00,904.65,908.59,902.81,903.84,7163.0,904.65,908.59,902.81,903.84,7163.0
2022-08-24 10:40:00,903.4,907.64,901.63,906.89,5135.0,903.4,907.64,901.63,906.89,5135.0
2022-08-24 10:50:00,907.33,907.49,904.04,906.16,1810.0,907.33,907.49,904.04,906.16,1810.0
2022-08-24 11:00:00,906.69,913.99,906.14,910.9,13434.0,906.69,913.99,906.14,910.9,13434.0
2022-08-24 11:10:00,911.37,917.44,909.81,913.49,3900.0,911.37,917.44,909.81,913.49,3900.0
2022-08-24 11:20:00,914.07,915.73,911.76,914.86,4895.0,914.07,915.73,911.76,914.86,4895.0
2022-08-24 11:30:00,914.23,914.98,909.96,910.07,3313.0,914.23,914.98,909.96,910.07,3313.0
2022-08-24 11:40:00,910.25,915.19,910.25,914.22,5184.0,910.25,915.19,910.25,914.22,5184.0
2022-08-24 11:50:00,916.21,917.06,914.28,915.18,3940.0,916.21,917.06,914.28,915.18,3940.0
2022-08-24 12:00:00,913.76,915.15,913.17,913.58,1881.0,913.76,915.15,913.17,913.58,1881.0
2022-08-24 12:10:00,913.34,914.3,910.24,910.71,3257.0,913.34,914.3,910.24,910.71,3257.0
2022-08-24 12:20:00,909.29,911.15,907.07,909.97,3643.0,909.29,911.15,907.07,909.97,3643.0
2022-08-24 12:30:00,908.93,910.43,907.23,907.23,2435.0,908.93,910.43,907.23,907.23,2435.0
2022-08-24 12:40:00,907.25,908.02,905.57,906.11,2450.0,907.25,908.02,905.57,906.11,2450.0
2022-08-24 12:50:00,904.75,906.72,904.51,906.72,3546.0,904.75,906.72,904.51,906.72,3546.0
2022-08-24 13:00:00,908.72,911.0,907.6,910.21,2618.0,908.72,911.0,907.6,910.21,2618.0
2022-08-24 13:10:00,910.0,910.34,907.09,907.29,3182.0,910.0,910.34,907.09,907.29,3182.0
2022-08-24 13:20:00,906.45,906.7,903.04,903.3,2125.0,906.45,906.7,903.04,903.3,2125.0
2022-08-24 13:30:00,903.28,904.16,901.65,902.97,2169.0,903.28,904.16,901.65,902.97,2169.0
2022-08-24 13:40:00,905.76,909.34,905.02,908.17,4849.0,905.76,909.34,905.02,908.17,4849.0
2022-08-24 13:50:00,908.17,908.17,905.09,905.79,2475.0,908.17,908.17,905.09,905.79,2475.0
2022-08-24 14:00:00,905.7,907.36,905.05,907.11,2600.0,905.7,907.36,905.05,907.11,2600.0
2022-08-24 14:10:00,907.59,908.85,906.1,906.1,1843.0,907.59,908.85,906.1,906.1,1843.0
2022-08-24 14:20:00,906.61,906.61,905.08,905.62,2042.0,906.61,906.61,905.08,905.62,2042.0
2022-08-24 14:30:00,904.94,904.94,901.85,903.19,4141.0,904.94,904.94,901.85,903.19,4141.0
2022-08-24 14:40:00,903.62,903.95,900.6,902.02,2130.0,903.62,903.95,900.6,902.02,2130.0
2022-08-24 14:50:00,902.11,903.73,902.08,903.73,1323.0,902.11,903.73,902.08,903.73,1323.0
2022-08-24 15:00:00,904.31,905.04,902.88,903.88,2000.0,904.31,905.04,902.88,903.88,2000.0
2022-08-24 15:10:00,903.67,904.4,902.19,904.3,2193.0,903.67,904.4,902.19,904.3,2193.0
2022-08-24 15:20:00,904.4,905.85,903.62,904.74,2860.0,904.4,905.85,903.62,904.74,2860.0
2022-08-24 15:30:00,904.36,906.8,903.94,906.8,3653.0,904.36,906.8,903.94,906.8,3653.0
2022-08-24 15:40:00,906.18,906.18,902.02,902.59,10240.0,906.18,906.18,902.02,902.59,10240.0
2022-08-24 15:50:00,902.63,902.63,897.7,898.43,12929.0,902.63,902.63,897.7,898.43,12929.0
2022-08-25 09:30:00,909.02,914.02,903.0,904.82,9488.0,909.02,914.02,903.0,904.82,9488.0
2022-08-25 09:40:00,902.52,907.61,898.0,900.03,4993.0,902.52,907.61,898.0,900.03,4993.0
2022-08-25 09:50:00,898.37,917.77,896.1,908.2,15333.0,898.37,917.77,896.1,908.2,15333.0
2022-08-25 10:00:00,912.65,916.07,908.05,910.19,8363.0,912.65,916.07,908.05,910.19,8363.0
2022-08-25 10:10:00,909.9,911.88,905.34,906.05,8280.0,909.9,911.88,905.34,906.05,8280.0
2022-08-25 10:20:00,906.44,910.85,906.44,910.54,3752.0,906.44,910.85,906.44,910.54,3752.0
2022-08-25 10:30:00,911.16,911.98,909.0,911.39,3706.0,911.16,911.98,909.0,911.39,3706.0
2022-08-25 10:40:00,911.39,916.44,910.25,914.98,8482.0,911.39,916.44,910.25,914.98,8482.0
2022-08-25 10:50:00,913.46,914.4,908.26,909.82,2592.0,913.46,914.4,908.26,909.82,2592.0
2022-08-25 11:00:00,909.0,909.11,905.39,907.77,4567.0,909.0,909.11,905.39,907.77,4567.0
2022-08-25 11:10:00,907.23,908.57,902.3,905.0,3471.0,907.23,908.57,902.3,905.0,3471.0
2022-08-25 11:20:00,904.74,904.74,898.56,901.7,2526.0,904.74,904.74,898.56,901.7,2526.0
2022-08-25 11:30:00,901.88,903.36,900.83,900.98,3932.0,901.88,903.36,900.83,900.98,3932.0
2022-08-25 11:40:00,902.65,903.0,900.15,903.0,1264.0,902.65,903.0,900.15,903.0,1264.0
2022-08-25 11:50:00,902.13,905.0,900.77,905.0,2891.0,902.13,905.0,900.77,905.0,2891.0
2022-08-25 12:00:00,905.0,905.5,902.34,903.65,2117.0,905.0,905.5,902.34,903.65,2117.0
2022-08-25 12:10:00,901.36,901.82,899.48,901.27,1375.0,901.36,901.82,899.48,901.27,1375.0
2022-08-25 12:20:00,901.27,903.46,900.04,902.57,1900.0,901.27,903.46,900.04,902.57,1900.0
2022-08-25 12:30:00,902.58,902.58,900.25,900.92,1546.0,902.58,902.58,900.25,900.92,1546.0
2022-08-25 12:40:00,901.06,902.97,899.0,899.0,2190.0,901.06,902.97,899.0,899.0,2190.0
2022-08-25 12:50:00,899.63,901.0,899.0,901.0,1735.0,899.63,901.0,899.0,901.0,1735.0
2022-08-25 13:00:00,902.0,905.07,900.69,902.74,2855.0,902.0,905.07,900.69,902.74,2855.0
2022-08-25 13:10:00,901.62,904.1,901.61,904.1,1695.0,901.62,904.1,901.61,904.1,1695.0
2022-08-25 13:20:00,904.97,909.46,904.91,908.39,3008.0,904.97,909.46,904.91,908.39,3008.0
2022-08-25 13:30:00,909.0,911.02,908.61,909.5,2679.0,909.0,911.02,908.61,909.5,2679.0
2022-08-25 13:40:00,910.0,910.37,908.19,909.44,1958.0,910.0,910.37,908.19,909.44,1958.0
2022-08-25 13:50:00,909.44,910.94,908.34,909.46,2817.0,909.44,910.94,908.34,909.46,2817.0
2022-08-25 14:00:00,909.26,913.23,909.26,911.26,4447.0,909.26,913.23,909.26,911.26,4447.0
2022-08-25 14:10:00,911.34,913.8,911.14,912.46,1985.0,911.34,913.8,911.14,912.46,1985.0
2022-08-25 14:20:00,913.82,914.57,913.15,913.15,2987.0,913.82,914.57,913.15,913.15,2987.0
2022-08-25 14:30:00,914.0,914.0,910.17,911.11,1700.0,914.0,914.0,910.17,911.11,1700.0
2022-08-25 14:40:00,910.61,911.15,907.5,908.56,3002.0,910.61,911.15,907.5,908.56,3002.0
2022-08-25 14:50:00,908.48,911.7,906.37,911.41,4903.0,908.48,911.7,906.37,911.41,4903.0
2022-08-25 15:00:00,911.16,911.38,907.5,907.5,2118.0,911.16,911.38,907.5,907.5,2118.0
2022-08-25 15:10:00,908.39,910.33,907.5,909.32,2535.0,908.39,910.33,907.5,909.32,2535.0
2022-08-25 15:20:00,910.13,912.69,909.92,911.89,1857.0,910.13,912.69,909.92,911.89,1857.0
2022-08-25 15:30:00,912.44,913.56,910.25,913.56,3031.0,912.44,913.56,910.25,913.56,3031.0
2022-08-25 15:40:00,913.87,917.1,913.3,916.73,10050.0,913.87,917.1,913.3,916.73,10050.0
2022-08-25 15:50:00,916.26,919.84,915.61,919.18,28474.0,916.26,919.84,915.61,919.18,28474.0
2022-08-26 09:30:00,923.82,934.6,919.8,925.68,16520.0,923.82,934.6,919.8,925.68,16520.0
2022-08-26 09:40:00,924.51,925.33,915.0,915.0,12464.0,924.51,925.33,915.0,915.0,12464.0
2022-08-26 09:50:00,912.16,917.9,908.0,908.0,9547.0,912.16,917.9,908.0,908.0,9547.0
2022-08-26 10:00:00,905.0,919.08,891.0,916.43,15175.0,905.0,919.08,891.0,916.43,15175.0
2022-08-26 10:10:00,919.92,921.72,910.21,920.22,20823.0,919.92,921.72,910.21,920.22,20823.0
2022-08-26 10:20:00,916.96,916.96,897.05,899.01,8609.0,916.96,916.96,897.05,899.01,8609.0
2022-08-26 10:30:00,897.64,897.64,888.01,890.01,7916.0,897.64,897.64,888.01,890.01,7916.0
2022-08-26 10:40:00,891.46,898.94,891.22,898.0,4757.0,891.46,898.94,891.22,898.0,4757.0
2022-08-26 10:50:00,896.5,896.53,892.0,893.9,3152.0,896.5,896.53,892.0,893.9,3152.0
2022-08-26 11:00:00,893.59,893.59,882.82,885.83,6127.0,893.59,893.59,882.82,885.83,6127.0
2022-08-26 11:10:00,884.12,886.02,880.23,881.64,4234.0,884.12,886.02,880.23,881.64,4234.0
2022-08-26 11:20:00,880.98,886.0,879.23,885.5,4042.0,880.98,886.0,879.23,885.5,4042.0
2022-08-26 11:30:00,884.34,889.12,883.92,886.52,4996.0,884.34,889.12,883.92,886.52,4996.0
2022-08-26 11:40:00,884.51,887.66,883.52,887.66,2828.0,884.51,887.66,883.52,887.66,2828.0
2022-08-26 11:50:00,886.7,889.38,883.51,884.13,1855.0,886.7,889.38,883.51,884.13,1855.0
2022-08-26 12:00:00,885.07,885.07,881.98,883.0,2824.0,885.07,885.07,881.98,883.0,2824.0
2022-08-26 12:10:00,882.01,884.38,882.0,882.0,2677.0,882.01,884.38,882.0,882.0,2677.0
2022-08-26 12:20:00,881.0,881.0,880.0,880.0,1087.0,881.0,881.0,880.0,880.0,1087.0
2022-08-26 12:30:00,881.01,883.0,879.6,883.0,900.0,881.01,883.0,879.6,883.0,900.0
2022-08-26 12:40:00,882.98,884.05,881.0,882.67,1613.0,882.98,884.05,881.0,882.67,1613.0
2022-08-26 12:50:00,882.0,886.95,882.0,886.95,862.0,882.0,886.95,882.0,886.95,862.0
2022-08-26 13:00:00,886.03,887.22,885.53,886.54,700.0,886.03,887.22,885.53,886.54,700.0
2022-08-26 13:10:00,887.51,887.51,885.43,886.0,2359.0,887.51,887.51,885.43,886.0,2359.0
2022-08-26 13:20:00,886.04,887.38,886.03,887.38,300.0,886.04,887.38,886.03,887.38,300.0
2022-08-26 13:30:00,886.27,886.89,885.17,885.17,2413.0,886.27,886.89,885.17,885.17,2413.0
2022-08-26 13:40:00,884.51,885.81,883.01,885.73,2360.0,884.51,885.81,883.01,885.73,2360.0
2022-08-26 13:50:00,885.02,886.1,883.7,885.13,983.0,885.02,886.1,883.7,885.13,983.0
2022-08-26 14:00:00,883.03,885.18,883.03,883.9,1097.0,883.03,885.18,883.03,883.9,1097.0
2022-08-26 14:10:00,884.0,884.23,882.67,882.7,2835.0,884.0,884.23,882.67,882.7,2835.0
2022-08-26 14:20:00,883.47,884.19,881.5,881.5,1591.0,883.47,884.19,881.5,881.5,1591.0
2022-08-26 14:30:00,881.81,884.53,881.81,884.53,2050.0,881.81,884.53,881.81,884.53,2050.0
2022-08-26 14:40:00,884.65,884.65,882.76,883.51,3935.0,884.65,884.65,882.76,883.51,3935.0
2022-08-26 14:50:00,883.93,886.12,882.9,885.43,1996.0,883.93,886.12,882.9,885.43,1996.0
2022-08-26 15:00:00,885.83,886.15,882.2,882.2,2734.0,885.83,886.15,882.2,882.2,2734.0
2022-08-26 15:10:00,882.43,886.77,881.07,885.53,2739.0,882.43,886.77,881.07,885.53,2739.0
2022-08-26 15:20:00,885.24,885.24,882.86,883.55,3011.0,885.24,885.24,882.86,883.55,3011.0
2022-08-26 15:30:00,882.51,883.79,881.9,882.4,6111.0,882.51,883.79,881.9,882.4,6111.0
2022-08-26 15:40:00,882.4,883.05,880.53,881.02,14077.0,882.4,883.05,880.53,881.02,14077.0
2022-08-26 15:50:00,881.03,881.44,877.79,877.79,24454.0,881.03,881.44,877.79,877.79,24454.0
2022-08-29 09:30:00,854.01,883.61,853.28,883.13,18026.0,854.01,883.61,853.28,883.13,18026.0
2022-08-29 09:40:00,884.41,891.62,874.13,879.58,11498.0,884.41,891.62,874.13,879.58,11498.0
2022-08-29 09:50:00,883.76,887.71,874.59,874.59,5678.0,883.76,887.71,874.59,874.59,5678.0
2022-08-29 10:00:00,876.14,882.73,874.01,881.0,5769.0,876.14,882.73,874.01,881.0,5769.0
2022-08-29 10:10:00,881.22,890.0,878.49,890.0,4668.0,881.22,890.0,878.49,890.0,4668.0
2022-08-29 10:20:00,885.32,887.02,880.11,880.14,4019.0,885.32,887.02,880.11,880.14,4019.0
2022-08-29 10:30:00,882.9,882.9,875.0,875.63,3050.0,882.9,882.9,875.0,875.63,3050.0
2022-08-29 10:40:00,872.82,879.09,872.82,878.94,3751.0,872.82,879.09,872.82,878.94,3751.0
2022-08-29 10:50:00,879.97,879.97,871.53,873.53,1629.0,879.97,879.97,871.53,873.53,1629.0
2022-08-29 11:00:00,873.29,875.28,867.75,871.28,3739.0,873.29,875.28,867.75,871.28,3739.0
2022-08-29 11:10:00,873.33,874.41,870.83,873.82,2108.0,873.33,874.41,870.83,873.82,2108.0
2022-08-29 11:20:00,875.0,878.1,875.0,875.64,1450.0,875.0,878.1,875.0,875.64,1450.0
2022-08-29 11:30:00,874.24,877.86,871.0,874.3,1400.0,874.24,877.86,871.0,874.3,1400.0
2022-08-29 11:40:00,873.74,876.75,871.86,875.35,2100.0,873.74,876.75,871.86,875.35,2100.0
2022-08-29 11:50:00,873.96,878.18,873.52,878.18,1787.0,873.96,878.18,873.52,878.18,1787.0
2022-08-29 12:00:00,879.85,882.18,879.0,880.55,1885.0,879.85,882.18,879.0,880.55,1885.0
2022-08-29 12:10:00,880.3,882.92,880.27,881.86,969.0,880.3,882.92,880.27,881.86,969.0
2022-08-29 12:20:00,883.46,883.46,879.92,879.93,725.0,883.46,883.46,879.92,879.93,725.0
2022-08-29 12:30:00,877.74,878.77,877.0,877.5,2216.0,877.74,878.77,877.0,877.5,2216.0
2022-08-29 12:40:00,876.47,880.47,875.47,880.47,1100.0,876.47,880.47,875.47,880.47,1100.0
2022-08-29 12:50:00,881.59,885.0,880.42,881.99,3425.0,881.59,885.0,880.42,881.99,3425.0
2022-08-29 13:00:00,881.99,886.0,881.99,885.27,1584.0,881.99,886.0,881.99,885.27,1584.0
2022-08-29 13:10:00,884.18,884.87,878.68,879.31,4869.0,884.18,884.87,878.68,879.31,4869.0
2022-08-29 13:20:00,880.0,880.93,878.24,880.3,3106.0,880.0,880.93,878.24,880.3,3106.0
2022-08-29 13:30:00,881.34,883.46,881.06,881.27,3691.0,881.34,883.46,881.06,881.27,3691.0
2022-08-29 13:40:00,881.21,886.24,880.51,883.5,2302.0,881.21,886.24,880.51,883.5,2302.0
2022-08-29 13:50:00,883.45,887.49,883.18,887.13,1513.0,883.45,887.49,883.18,887.13,1513.0
2022-08-29 14:00:00,885.48,886.21,884.41,885.3,2100.0,885.48,886.21,884.41,885.3,2100.0
2022-08-29 14:10:00,884.76,888.0,882.9,882.9,4731.0,884.76,888.0,882.9,882.9,4731.0
2022-08-29 14:20:00,883.09,884.53,882.8,882.8,1180.0,883.09,884.53,882.8,882.8,1180.0
2022-08-29 14:30:00,882.22,885.64,882.22,884.46,1126.0,882.22,885.64,882.22,884.46,1126.0
2022-08-29 14:40:00,883.4,885.99,883.4,885.99,1423.0,883.4,885.99,883.4,885.99,1423.0
2022-08-29 14:50:00,884.33,886.0,882.16,886.0,3115.0,884.33,886.0,882.16,886.0,3115.0
2022-08-29 15:00:00,886.16,887.87,882.82,883.62,2324.0,886.16,887.87,882.82,883.62,2324.0
2022-08-29 15:10:00,883.72,886.73,883.72,884.87,2200.0,883.72,886.73,883.72,884.87,2200.0
2022-08-29 15:20:00,884.6,884.6,880.06,880.72,2405.0,884.6,884.6,880.06,880.72,2405.0
2022-08-29 15:30:00,880.15,880.83,878.11,880.83,4217.0,880.15,880.83,878.11,880.83,4217.0
2022-08-29 15:40:00,880.76,882.5,879.22,880.12,2442.0,880.76,882.5,879.22,880.12,2442.0
2022-08-29 15:50:00,879.0,879.96,875.13,876.39,7858.0,879.0,879.96,875.13,876.39,7858.0
2022-08-30 09:30:00,890.0,903.45,888.79,894.35,13126.0,890.0,903.45,888.79,894.35,13126.0
2022-08-30 09:40:00,889.03,890.0,882.62,888.27,11062.0,889.03,890.0,882.62,888.27,11062.0
2022-08-30 09:50:00,884.01,889.0,874.73,879.8,15672.0,884.01,889.0,874.73,879.8,15672.0
2022-08-30 10:00:00,878.84,884.63,868.6,872.66,11768.0,878.84,884.63,868.6,872.66,11768.0
2022-08-30 10:10:00,873.32,874.73,868.19,870.68,6381.0,873.32,874.73,868.19,870.68,6381.0
2022-08-30 10:20:00,872.35,872.44,865.62,867.44,3854.0,872.35,872.44,865.62,867.44,3854.0
2022-08-30 10:30:00,867.48,868.93,857.7,858.5,3889.0,867.48,868.93,857.7,858.5,3889.0
2022-08-30 10:40:00,859.57,859.99,855.02,855.39,6182.0,859.57,859.99,855.02,855.39,6182.0
2022-08-30 10:50:00,859.3,865.0,858.81,865.0,4828.0,859.3,865.0,858.81,865.0,4828.0
2022-08-30 11:00:00,864.11,866.1,861.68,862.31,1600.0,864.11,866.1,861.68,862.31,1600.0
2022-08-30 11:10:00,861.08,861.08,855.64,857.0,4347.0,861.08,861.08,855.64,857.0,4347.0
2022-08-30 11:20:00,858.0,858.0,855.0,855.68,3512.0,858.0,858.0,855.0,855.68,3512.0
2022-08-30 11:30:00,859.82,861.79,856.31,858.28,1901.0,859.82,861.79,856.31,858.28,1901.0
2022-08-30 11:40:00,857.7,858.42,853.29,854.29,6702.0,857.7,858.42,853.29,854.29,6702.0
2022-08-30 11:50:00,856.3,863.0,855.59,860.0,2634.0,856.3,863.0,855.59,860.0,2634.0
2022-08-30 12:00:00,860.46,863.4,859.96,861.68,1445.0,860.46,863.4,859.96,861.68,1445.0
2022-08-30 12:10:00,862.77,865.77,861.59,861.59,1770.0,862.77,865.77,861.59,861.59,1770.0
2022-08-30 12:20:00,861.54,862.73,855.11,856.5,7325.0,861.54,862.73,855.11,856.5,7325.0
2022-08-30 12:30:00,857.16,857.9,854.66,857.9,3364.0,857.16,857.9,854.66,857.9,3364.0
2022-08-30 12:40:00,857.28,857.28,851.17,856.71,3841.0,857.28,857.28,851.17,856.71,3841.0
2022-08-30 12:50:00,856.46,858.49,856.4,857.28,3698.0,856.46,858.49,856.4,857.28,3698.0
2022-08-30 13:00:00,856.0,859.52,855.35,855.35,3905.0,856.0,859.52,855.35,855.35,3905.0
2022-08-30 13:10:00,855.68,855.68,850.61,851.38,6633.0,855.68,855.68,850.61,851.38,6633.0
2022-08-30 13:20:00,851.12,851.5,849.25,850.07,5320.0,851.12,851.5,849.25,850.07,5320.0
2022-08-30 13:30:00,850.06,852.11,849.5,851.26,6838.0,850.06,852.11,849.5,851.26,6838.0
2022-08-30 13:40:00,851.27,853.02,850.08,851.93,12357.0,851.27,853.02,850.08,851.93,12357.0
2022-08-30 13:50:00,851.47,855.0,851.38,852.57,4462.0,851.47,855.0,851.38,852.57,4462.0
2022-08-30 14:00:00,849.73,854.73,849.6,852.29,2457.0,849.73,854.73,849.6,852.29,2457.0
2022-08-30 14:10:00,852.78,855.18,852.78,853.85,1913.0,852.78,855.18,852.78,853.85,1913.0
2022-08-30 14:20:00,853.66,853.66,851.27,851.83,1250.0,853.66,853.66,851.27,851.83,1250.0
2022-08-30 14:30:00,851.18,855.73,851.18,852.82,3537.0,851.18,855.73,851.18,852.82,3537.0
2022-08-30 14:40:00,853.8,854.19,852.25,853.47,3376.0,853.8,854.19,852.25,853.47,3376.0
2022-08-30 14:50:00,853.86,855.51,852.99,855.51,1330.0,853.86,855.51,852.99,855.51,1330.0
2022-08-30 15:00:00,854.62,861.83,854.61,861.66,4769.0,854.62,861.83,854.61,861.66,4769.0
2022-08-30 15:10:00,862.48,864.88,862.47,863.81,4672.0,862.48,864.88,862.47,863.81,4672.0
2022-08-30 15:20:00,865.0,865.0,861.03,861.58,3117.0,865.0,865.0,861.03,861.58,3117.0
2022-08-30 15:30:00,862.07,862.07,857.79,860.45,3672.0,862.07,862.07,857.79,860.45,3672.0
2022-08-30 15:40:00,860.86,862.12,857.95,859.03,5712.0,860.86,862.12,857.95,859.03,5712.0
2022-08-30 15:50:00,859.56,862.71,857.87,861.8,5860.0,859.56,862.71,857.87,861.8,5860.0
2022-08-31 09:30:00,866.8,875.9,862.7,874.76,16808.0,866.8,875.9,862.7,874.76,16808.0
2022-08-31 09:40:00,874.73,886.29,871.05,877.94,21090.0,874.73,886.29,871.05,877.94,21090.0
2022-08-31 09:50:00,880.0,883.38,869.39,869.39,9325.0,880.0,883.38,869.39,869.39,9325.0
2022-08-31 10:00:00,869.19,880.0,867.83,876.84,14190.0,869.19,880.0,867.83,876.84,14190.0
2022-08-31 10:10:00,872.98,878.33,870.65,870.65,7770.0,872.98,878.33,870.65,870.65,7770.0
2022-08-31 10:20:00,874.4,874.41,868.22,868.22,3789.0,874.4,874.41,868.22,868.22,3789.0
2022-08-31 10:30:00,868.03,870.0,863.35,863.36,2660.0,868.03,870.0,863.35,863.36,2660.0
2022-08-31 10:40:00,862.44,869.69,862.44,869.3,2555.0,862.44,869.69,862.44,869.3,2555.0
2022-08-31 10:50:00,868.48,869.75,858.21,858.5,4056.0,868.48,869.75,858.21,858.5,4056.0
2022-08-31 11:00:00,858.36,858.61,851.63,857.97,8027.0,858.36,858.61,851.63,857.97,8027.0
2022-08-31 11:10:00,858.0,858.57,853.67,858.57,3653.0,858.0,858.57,853.67,858.57,3653.0
2022-08-31 11:20:00,858.63,859.22,856.74,858.6,800.0,858.63,859.22,856.74,858.6,800.0
2022-08-31 11:30:00,856.44,862.06,855.02,862.06,2514.0,856.44,862.06,855.02,862.06,2514.0
2022-08-31 11:40:00,862.2,864.99,861.47,861.56,3005.0,862.2,864.99,861.47,861.56,3005.0
2022-08-31 11:50:00,862.85,864.14,861.53,862.2,1745.0,862.85,864.14,861.53,862.2,1745.0
2022-08-31 12:00:00,863.7,863.72,860.08,861.07,5290.0,863.7,863.72,860.08,861.07,5290.0
2022-08-31 12:10:00,861.02,864.33,860.71,860.71,1674.0,861.02,864.33,860.71,860.71,1674.0
2022-08-31 12:20:00,860.09,860.31,858.29,859.3,1862.0,860.09,860.31,858.29,859.3,1862.0
2022-08-31 12:30:00,861.0,862.99,859.61,861.2,1447.0,861.0,862.99,859.61,861.2,1447.0
2022-08-31 12:40:00,860.17,861.08,859.15,860.31,600.0,860.17,861.08,859.15,860.31,600.0
2022-08-31 12:50:00,860.2,860.2,855.89,860.08,3718.0,860.2,860.2,855.89,860.08,3718.0
2022-08-31 13:00:00,859.78,861.42,859.0,859.16,1698.0,859.78,861.42,859.0,859.16,1698.0
2022-08-31 13:10:00,860.4,860.4,858.13,859.21,1200.0,860.4,860.4,858.13,859.21,1200.0
2022-08-31 13:20:00,856.0,857.87,856.0,857.22,1760.0,856.0,857.87,856.0,857.22,1760.0
2022-08-31 13:30:00,858.19,859.21,855.55,855.81,2213.0,858.19,859.21,855.55,855.81,2213.0
2022-08-31 13:40:00,856.11,856.11,851.81,853.15,9099.0,856.11,856.11,851.81,853.15,9099.0
2022-08-31 13:50:00,853.35,854.76,853.03,854.68,1603.0,853.35,854.76,853.03,854.68,1603.0
2022-08-31 14:00:00,854.25,859.55,854.25,858.66,6300.0,854.25,859.55,854.25,858.66,6300.0
2022-08-31 14:10:00,857.11,858.24,856.12,857.0,1815.0,857.11,858.24,856.12,857.0,1815.0
2022-08-31 14:20:00,856.51,859.37,856.4,858.35,2900.0,856.51,859.37,856.4,858.35,2900.0
2022-08-31 14:30:00,857.63,857.63,855.0,855.55,4862.0,857.63,857.63,855.0,855.55,4862.0
2022-08-31 14:40:00,855.82,857.48,855.02,856.28,3064.0,855.82,857.48,855.02,856.28,3064.0
2022-08-31 14:50:00,857.05,857.87,855.09,857.64,3803.0,857.05,857.87,855.09,857.64,3803.0
2022-08-31 15:00:00,856.74,860.16,856.17,857.16,5715.0,856.74,860.16,856.17,857.16,5715.0
2022-08-31 15:10:00,857.74,862.16,857.74,860.67,3710.0,857.74,862.16,857.74,860.67,3710.0
2022-08-31 15:20:00,860.75,860.75,857.23,859.6,3739.0,860.75,860.75,857.23,859.6,3739.0
2022-08-31 15:30:00,859.63,861.49,858.24,859.97,3958.0,859.63,861.49,858.24,859.97,3958.0
2022-08-31 15:40:00,860.0,864.0,859.75,862.0,6861.0,860.0,864.0,859.75,862.0,6861.0
2022-08-31 15:50:00,863.33,864.14,854.48,854.48,36472.0,863.33,864.14,854.48,854.48,36472.0
2022-09-01 09:30:00,833.28,835.64,820.08,830.6,19371.0,833.28,835.64,820.08,830.6,19371.0
2022-09-01 09:40:00,830.0,840.18,827.06,827.4,9727.0,830.0,840.18,827.06,827.4,9727.0
2022-09-01 09:50:00,826.53,831.68,824.18,827.11,13475.0,826.53,831.68,824.18,827.11,13475.0
2022-09-01 10:00:00,827.52,827.7,820.66,824.27,9380.0,827.52,827.7,820.66,824.27,9380.0
2022-09-01 10:10:00,822.56,823.75,816.0,818.96,12631.0,822.56,823.75,816.0,818.96,12631.0
2022-09-01 10:20:00,817.2,824.5,816.28,823.0,16032.0,817.2,824.5,816.28,823.0,16032.0
2022-09-01 10:30:00,823.03,824.45,819.88,821.51,22823.0,823.03,824.45,819.88,821.51,22823.0
2022-09-01 10:40:00,821.38,822.39,813.9,815.19,8792.0,821.38,822.39,813.9,815.19,8792.0
2022-09-01 10:50:00,815.42,817.69,813.76,814.17,4268.0,815.42,817.69,813.76,814.17,4268.0
2022-09-01 11:00:00,813.07,818.65,812.46,817.04,5769.0,813.07,818.65,812.46,817.04,5769.0
2022-09-01 11:10:00,819.69,821.04,817.52,817.73,4194.0,819.69,821.04,817.52,817.73,4194.0
2022-09-01 11:20:00,816.44,818.05,814.91,817.12,3386.0,816.44,818.05,814.91,817.12,3386.0
2022-09-01 11:30:00,815.73,825.17,815.73,823.3,5423.0,815.73,825.17,815.73,823.3,5423.0
2022-09-01 11:40:00,821.1,821.27,819.89,821.03,3173.0,821.1,821.27,819.89,821.03,3173.0
2022-09-01 11:50:00,821.0,822.16,819.47,819.74,2000.0,821.0,822.16,819.47,819.74,2000.0
2022-09-01 12:00:00,819.74,827.59,819.74,825.51,5279.0,819.74,827.59,819.74,825.51,5279.0
2022-09-01 12:10:00,826.61,827.69,824.09,826.1,2350.0,826.61,827.69,824.09,826.1,2350.0
2022-09-01 12:20:00,825.73,831.14,825.33,830.57,11061.0,825.73,831.14,825.33,830.57,11061.0
2022-09-01 12:30:00,829.5,831.68,829.0,829.81,17092.0,829.5,831.68,829.0,829.81,17092.0
2022-09-01 12:40:00,829.49,831.26,829.02,830.75,10231.0,829.49,831.26,829.02,830.75,10231.0
2022-09-01 12:50:00,830.61,832.0,830.44,831.87,4715.0,830.61,832.0,830.44,831.87,4715.0
2022-09-01 13:00:00,832.04,837.01,830.88,835.0,4915.0,832.04,837.01,830.88,835.0,4915.0
2022-09-01 13:10:00,835.4,838.13,835.33,837.1,2530.0,835.4,838.13,835.33,837.1,2530.0
2022-09-01 13:20:00,837.19,843.53,837.19,843.53,7747.0,837.19,843.53,837.19,843.53,7747.0
2022-09-01 13:30:00,843.86,844.05,839.39,840.5,4994.0,843.86,844.05,839.39,840.5,4994.0
2022-09-01 13:40:00,840.12,840.5,837.0,837.81,2301.0,840.12,840.5,837.0,837.81,2301.0
2022-09-01 13:50:00,838.01,841.56,837.58,838.23,6660.0,838.01,841.56,837.58,838.23,6660.0
2022-09-01 14:00:00,837.59,841.48,837.3,839.12,2829.0,837.59,841.48,837.3,839.12,2829.0
2022-09-01 14:10:00,839.31,841.98,837.22,840.54,1811.0,839.31,841.98,837.22,840.54,1811.0
2022-09-01 14:20:00,841.15,845.93,841.14,845.29,4877.0,841.15,845.93,841.14,845.29,4877.0
2022-09-01 14:30:00,846.14,849.22,845.5,846.92,4392.0,846.14,849.22,845.5,846.92,4392.0
2022-09-01 14:40:00,846.98,846.98,843.0,843.55,1386.0,846.98,846.98,843.0,843.55,1386.0
2022-09-01 14:50:00,843.52,847.56,843.29,844.91,3100.0,843.52,847.56,843.29,844.91,3100.0
2022-09-01 15:00:00,843.8,850.82,843.79,850.0,3428.0,843.8,850.82,843.79,850.0,3428.0
2022-09-01 15:10:00,850.12,856.2,850.12,853.19,3317.0,850.12,856.2,850.12,853.19,3317.0
2022-09-01 15:20:00,852.57,852.86,848.68,849.08,7004.0,852.57,852.86,848.68,849.08,7004.0
2022-09-01 15:30:00,848.67,852.45,848.0,851.4,4696.0,848.67,852.45,848.0,851.4,4696.0
2022-09-01 15:40:00,850.55,854.95,849.68,850.99,7201.0,850.55,854.95,849.68,850.99,7201.0
2022-09-01 15:50:00,852.28,860.0,852.28,858.79,18495.0,852.28,860.0,852.28,858.79,18495.0
2022-09-02 09:30:00,872.0,874.43,854.87,860.9,7927.0,872.0,874.43,854.87,860.9,7927.0
2022-09-02 09:40:00,858.64,858.64,848.03,852.0,7068.0,858.64,858.64,848.03,852.0,7068.0
2022-09-02 09:50:00,853.87,856.34,849.32,852.38,5568.0,853.87,856.34,849.32,852.38,5568.0
2022-09-02 10:00:00,851.29,852.0,847.15,851.34,8490.0,851.29,852.0,847.15,851.34,8490.0
2022-09-02 10:10:00,856.68,860.49,855.57,859.0,4829.0,856.68,860.49,855.57,859.0,4829.0
2022-09-02 10:20:00,859.62,866.79,858.68,866.79,4805.0,859.62,866.79,858.68,866.79,4805.0
2022-09-02 10:30:00,867.8,881.0,867.8,880.82,16467.0,867.8,881.0,867.8,880.82,16467.0
2022-09-02 10:40:00,880.82,883.24,876.11,876.11,6100.0,880.82,883.24,876.11,876.11,6100.0
2022-09-02 10:50:00,877.02,878.5,871.38,876.82,4384.0,877.02,878.5,871.38,876.82,4384.0
2022-09-02 11:00:00,876.5,880.0,875.22,875.22,5855.0,876.5,880.0,875.22,875.22,5855.0
2022-09-02 11:10:00,876.2,877.32,874.71,875.58,3034.0,876.2,877.32,874.71,875.58,3034.0
2022-09-02 11:20:00,876.06,882.85,875.7,879.92,13240.0,876.06,882.85,875.7,879.92,13240.0
2022-09-02 11:30:00,879.61,880.51,876.5,877.01,4311.0,879.61,880.51,876.5,877.01,4311.0
2022-09-02 11:40:00,877.24,880.35,875.0,879.0,2914.0,877.24,880.35,875.0,879.0,2914.0
2022-09-02 11:50:00,879.46,879.46,877.78,878.11,2185.0,879.46,879.46,877.78,878.11,2185.0
2022-09-02 12:00:00,879.07,879.07,874.3,874.3,3628.0,879.07,879.07,874.3,874.3,3628.0
2022-09-02 12:10:00,875.0,875.0,870.87,873.37,2965.0,875.0,875.0,870.87,873.37,2965.0
2022-09-02 12:20:00,871.3,871.3,862.77,862.97,2410.0,871.3,871.3,862.77,862.97,2410.0
2022-09-02 12:30:00,863.01,863.27,856.33,857.99,3562.0,863.01,863.27,856.33,857.99,3562.0
2022-09-02 12:40:00,858.2,860.73,856.41,859.14,6715.0,858.2,860.73,856.41,859.14,6715.0
2022-09-02 12:50:00,859.0,859.0,854.03,855.55,8168.0,859.0,859.0,854.03,855.55,8168.0
2022-09-02 13:00:00,855.02,855.02,849.59,852.09,4803.0,855.02,855.02,849.59,852.09,4803.0
2022-09-02 13:10:00,851.25,858.05,850.62,855.95,7749.0,851.25,858.05,850.62,855.95,7749.0
2022-09-02 13:20:00,854.79,854.79,848.0,852.47,3019.0,854.79,854.79,848.0,852.47,3019.0
2022-09-02 13:30:00,851.92,853.08,850.2,850.2,2057.0,851.92,853.08,850.2,850.2,2057.0
2022-09-02 13:40:00,851.78,854.99,850.46,852.65,1988.0,851.78,854.99,850.46,852.65,1988.0
2022-09-02 13:50:00,848.16,851.1,847.43,851.1,6026.0,848.16,851.1,847.43,851.1,6026.0
2022-09-02 14:00:00,850.09,854.11,849.11,853.0,5507.0,850.09,854.11,849.11,853.0,5507.0
2022-09-02 14:10:00,852.49,853.72,851.88,852.5,2000.0,852.49,853.72,851.88,852.5,2000.0
2022-09-02 14:20:00,854.05,857.27,854.05,857.27,2833.0,854.05,857.27,854.05,857.27,2833.0
2022-09-02 14:30:00,855.48,858.27,854.63,857.98,2662.0,855.48,858.27,854.63,857.98,2662.0
2022-09-02 14:40:00,858.77,859.04,854.3,855.28,2162.0,858.77,859.04,854.3,855.28,2162.0
2022-09-02 14:50:00,854.69,855.99,852.27,853.31,1600.0,854.69,855.99,852.27,853.31,1600.0
2022-09-02 15:00:00,855.42,856.98,854.26,855.69,3070.0,855.42,856.98,854.26,855.69,3070.0
2022-09-02 15:10:00,855.28,858.97,853.15,858.97,5120.0,855.28,858.97,853.15,858.97,5120.0
2022-09-02 15:20:00,859.19,859.19,852.37,854.97,4700.0,859.19,859.19,852.37,854.97,4700.0
2022-09-02 15:30:00,853.49,854.52,847.63,848.61,7686.0,853.49,854.52,847.63,848.61,7686.0
2022-09-02 15:40:00,849.37,851.81,848.17,851.81,7045.0,849.37,851.81,848.17,851.81,7045.0
2022-09-02 15:50:00,850.8,856.08,850.75,856.08,15700.0,850.8,856.08,850.75,856.08,15700.0
2022-09-06 09:30:00,856.01,857.0,842.02,847.24,25650.0,856.01,857.0,842.02,847.24,25650.0
2022-09-06 09:40:00,849.69,858.27,849.69,854.4,6685.0,849.69,858.27,849.69,854.4,6685.0
2022-09-06 09:50:00,852.58,853.98,845.87,850.46,32332.0,852.58,853.98,845.87,850.46,32332.0
2022-09-06 10:00:00,849.99,850.98,838.0,839.1,5847.0,849.99,850.98,838.0,839.1,5847.0
2022-09-06 10:10:00,838.4,840.82,831.35,840.0,9903.0,838.4,840.82,831.35,840.0,9903.0
2022-09-06 10:20:00,839.63,848.0,837.5,845.62,10244.0,839.63,848.0,837.5,845.62,10244.0
2022-09-06 10:30:00,844.57,851.93,843.41,851.82,5042.0,844.57,851.93,843.41,851.82,5042.0
2022-09-06 10:40:00,851.38,855.0,851.38,852.76,3139.0,851.38,855.0,851.38,852.76,3139.0
2022-09-06 10:50:00,857.16,865.3,856.98,862.8,6375.0,857.16,865.3,856.98,862.8,6375.0
2022-09-06 11:00:00,860.87,866.85,857.05,862.3,11809.0,860.87,866.85,857.05,862.3,11809.0
2022-09-06 11:10:00,863.2,864.33,857.51,863.0,4461.0,863.2,864.33,857.51,863.0,4461.0
2022-09-06 11:20:00,861.3,861.94,857.0,857.0,7204.0,861.3,861.94,857.0,857.0,7204.0
2022-09-06 11:30:00,858.0,861.4,857.0,861.19,5155.0,858.0,861.4,857.0,861.19,5155.0
2022-09-06 11:40:00,860.18,866.0,857.38,857.5,3449.0,860.18,866.0,857.38,857.5,3449.0
2022-09-06 11:50:00,857.46,869.0,857.46,868.92,6225.0,857.46,869.0,857.46,868.92,6225.0
2022-09-06 12:00:00,867.71,871.64,865.57,866.13,3800.0,867.71,871.64,865.57,866.13,3800.0
2022-09-06 12:10:00,866.15,870.02,862.04,862.04,7011.0,866.15,870.02,862.04,862.04,7011.0
2022-09-06 12:20:00,861.58,863.66,857.04,863.66,4057.0,861.58,863.66,857.04,863.66,4057.0
2022-09-06 12:30:00,861.25,861.97,859.05,859.42,1600.0,861.25,861.97,859.05,859.42,1600.0
2022-09-06 12:40:00,857.76,864.0,856.65,862.15,4770.0,857.76,864.0,856.65,862.15,4770.0
2022-09-06 12:50:00,862.86,863.28,860.69,860.69,2400.0,862.86,863.28,860.69,860.69,2400.0
2022-09-06 13:00:00,859.44,859.99,854.92,854.92,4150.0,859.44,859.99,854.92,854.92,4150.0
2022-09-06 13:10:00,855.3,857.26,851.86,857.12,3159.0,855.3,857.26,851.86,857.12,3159.0
2022-09-06 13:20:00,856.12,858.82,855.68,855.68,2998.0,856.12,858.82,855.68,855.68,2998.0
2022-09-06 13:30:00,853.64,859.65,853.34,859.65,3221.0,853.64,859.65,853.34,859.65,3221.0
2022-09-06 13:40:00,858.63,860.56,856.25,856.25,2341.0,858.63,860.56,856.25,856.25,2341.0
2022-09-06 13:50:00,857.18,861.07,854.05,861.07,3048.0,857.18,861.07,854.05,861.07,3048.0
2022-09-06 14:00:00,860.5,861.81,858.4,860.96,5841.0,860.5,861.81,858.4,860.96,5841.0
2022-09-06 14:10:00,862.5,866.49,862.5,866.49,4860.0,862.5,866.49,862.5,866.49,4860.0
2022-09-06 14:20:00,865.61,865.67,863.51,864.88,3973.0,865.61,865.67,863.51,864.88,3973.0
2022-09-06 14:30:00,865.15,865.15,860.24,860.86,7600.0,865.15,865.15,860.24,860.86,7600.0
2022-09-06 14:40:00,860.35,864.37,859.59,863.49,14714.0,860.35,864.37,859.59,863.49,14714.0
2022-09-06 14:50:00,862.8,863.46,859.85,861.24,2700.0,862.8,863.46,859.85,861.24,2700.0
2022-09-06 15:00:00,861.33,864.3,861.09,864.3,3792.0,861.33,864.3,861.09,864.3,3792.0
2022-09-06 15:10:00,864.51,865.69,863.39,863.89,2603.0,864.51,865.69,863.39,863.89,2603.0
2022-09-06 15:20:00,863.14,864.3,859.55,861.69,4046.0,863.14,864.3,859.55,861.69,4046.0
2022-09-06 15:30:00,861.77,861.77,858.64,859.63,8510.0,861.77,861.77,858.64,859.63,8510.0
2022-09-06 15:40:00,859.74,861.42,858.61,859.92,10974.0,859.74,861.42,858.61,859.92,10974.0
2022-09-06 15:50:00,858.92,859.54,854.64,858.5,23332.0,858.92,859.54,854.64,858.5,23332.0
2022-09-07 09:30:00,858.14,864.16,857.65,859.57,10478.0,858.14,864.16,857.65,859.57,10478.0
2022-09-07 09:40:00,862.5,876.98,862.5,871.68,9216.0,862.5,876.98,862.5,871.68,9216.0
2022-09-07 09:50:00,869.54,870.16,854.59,855.98,8185.0,869.54,870.16,854.59,855.98,8185.0
2022-09-07 10:00:00,852.5,862.26,851.14,857.61,5703.0,852.5,862.26,851.14,857.61,5703.0
2022-09-07 10:10:00,860.92,860.92,850.82,850.82,3770.0,860.92,860.92,850.82,850.82,3770.0
2022-09-07 10:20:00,852.0,856.68,848.39,856.68,4753.0,852.0,856.68,848.39,856.68,4753.0
2022-09-07 10:30:00,859.33,861.33,852.94,853.33,2582.0,859.33,861.33,852.94,853.33,2582.0
2022-09-07 10:40:00,852.32,856.02,850.36,856.02,6882.0,852.32,856.02,850.36,856.02,6882.0
2022-09-07 10:50:00,856.63,860.0,856.46,858.18,3144.0,856.63,860.0,856.46,858.18,3144.0
2022-09-07 11:00:00,857.0,862.06,854.39,861.61,4332.0,857.0,862.06,854.39,861.61,4332.0
2022-09-07 11:10:00,862.6,865.74,860.4,864.09,5264.0,862.6,865.74,860.4,864.09,5264.0
2022-09-07 11:20:00,864.1,864.24,860.93,862.84,2200.0,864.1,864.24,860.93,862.84,2200.0
2022-09-07 11:30:00,865.08,866.0,863.63,865.91,2000.0,865.08,866.0,863.63,865.91,2000.0
2022-09-07 11:40:00,866.29,867.97,862.02,867.37,2490.0,866.29,867.97,862.02,867.37,2490.0
2022-09-07 11:50:00,868.94,869.02,866.28,866.88,2416.0,868.94,869.02,866.28,866.88,2416.0
2022-09-07 12:00:00,866.78,867.45,865.28,867.45,1622.0,866.78,867.45,865.28,867.45,1622.0
2022-09-07 12:10:00,866.6,866.7,864.34,864.92,4462.0,866.6,866.7,864.34,864.92,4462.0
2022-09-07 12:20:00,864.83,866.0,864.49,866.0,1253.0,864.83,866.0,864.49,866.0,1253.0
2022-09-07 12:30:00,865.5,866.19,863.33,866.19,1400.0,865.5,866.19,863.33,866.19,1400.0
2022-09-07 12:40:00,867.76,869.75,865.6,866.7,1955.0,867.76,869.75,865.6,866.7,1955.0
2022-09-07 12:50:00,867.09,867.47,864.22,865.95,2764.0,867.09,867.47,864.22,865.95,2764.0
2022-09-07 13:00:00,867.12,868.57,866.65,867.11,900.0,867.12,868.57,866.65,867.11,900.0
2022-09-07 13:10:00,867.09,869.21,867.07,868.7,4665.0,867.09,869.21,867.07,868.7,4665.0
2022-09-07 13:20:00,869.34,872.0,869.19,869.79,4100.0,869.34,872.0,869.19,869.79,4100.0
2022-09-07 13:30:00,870.0,872.55,869.59,871.12,3746.0,870.0,872.55,869.59,871.12,3746.0
2022-09-07 13:40:00,870.79,872.19,870.39,872.11,3208.0,870.79,872.19,870.39,872.11,3208.0
2022-09-07 13:50:00,872.73,875.0,872.41,872.46,3221.0,872.73,875.0,872.41,872.46,3221.0
2022-09-07 14:00:00,872.29,876.03,872.29,874.83,1870.0,872.29,876.03,872.29,874.83,1870.0
2022-09-07 14:10:00,872.59,874.99,872.38,872.38,3400.0,872.59,874.99,872.38,872.38,3400.0
2022-09-07 14:20:00,872.37,877.38,872.2,876.91,3840.0,872.37,877.38,872.2,876.91,3840.0
2022-09-07 14:30:00,877.71,879.01,876.77,878.78,2750.0,877.71,879.01,876.77,878.78,2750.0
2022-09-07 14:40:00,879.43,888.39,878.88,888.39,14913.0,879.43,888.39,878.88,888.39,14913.0
2022-09-07 14:50:00,888.29,889.99,886.0,886.99,9614.0,888.29,889.99,886.0,886.99,9614.0
2022-09-07 15:00:00,886.64,888.98,884.96,887.22,6737.0,886.64,888.98,884.96,887.22,6737.0
2022-09-07 15:10:00,888.41,890.07,886.9,888.11,6089.0,888.41,890.07,886.9,888.11,6089.0
2022-09-07 15:20:00,887.06,892.59,885.7,892.59,10384.0,887.06,892.59,885.7,892.59,10384.0
2022-09-07 15:30:00,893.4,893.64,886.48,887.9,9722.0,893.4,893.64,886.48,887.9,9722.0
2022-09-07 15:40:00,887.9,890.99,885.3,890.99,6667.0,887.9,890.99,885.3,890.99,6667.0
2022-09-07 15:50:00,889.51,889.96,885.23,887.68,20108.0,889.51,889.96,885.23,887.68,20108.0
2022-09-08 09:30:00,867.86,882.9,866.0,876.12,14493.0,867.86,882.9,866.0,876.12,14493.0
2022-09-08 09:40:00,877.18,901.59,874.85,898.26,8884.0,877.18,901.59,874.85,898.26,8884.0
2022-09-08 09:50:00,896.88,902.85,893.15,899.99,9623.0,896.88,902.85,893.15,899.99,9623.0
2022-09-08 10:00:00,900.31,900.62,889.49,894.9,5633.0,900.31,900.62,889.49,894.9,5633.0
2022-09-08 10:10:00,896.62,903.0,893.21,903.0,5214.0,896.62,903.0,893.21,903.0,5214.0
2022-09-08 10:20:00,903.15,909.0,899.39,904.51,14308.0,903.15,909.0,899.39,904.51,14308.0
2022-09-08 10:30:00,904.17,910.95,902.01,909.98,5966.0,904.17,910.95,902.01,909.98,5966.0
2022-09-08 10:40:00,909.7,916.42,906.67,914.08,9266.0,909.7,916.42,906.67,914.08,9266.0
2022-09-08 10:50:00,914.08,915.0,909.13,911.2,8743.0,914.08,915.0,909.13,911.2,8743.0
2022-09-08 11:00:00,913.8,914.39,909.92,910.6,6061.0,913.8,914.39,909.92,910.6,6061.0
2022-09-08 11:10:00,912.13,913.05,909.86,911.16,2003.0,912.13,913.05,909.86,911.16,2003.0
2022-09-08 11:20:00,911.14,913.67,910.31,911.9,2902.0,911.14,913.67,910.31,911.9,2902.0
2022-09-08 11:30:00,910.59,913.14,907.87,908.39,3755.0,910.59,913.14,907.87,908.39,3755.0
2022-09-08 11:40:00,907.26,907.46,904.27,905.07,5257.0,907.26,907.46,904.27,905.07,5257.0
2022-09-08 11:50:00,905.0,907.87,903.51,906.56,5850.0,905.0,907.87,903.51,906.56,5850.0
2022-09-08 12:00:00,905.01,907.65,890.01,895.0,10042.0,905.01,907.65,890.01,895.0,10042.0
2022-09-08 12:10:00,892.49,894.93,890.7,894.57,10284.0,892.49,894.93,890.7,894.57,10284.0
2022-09-08 12:20:00,894.41,900.29,892.72,898.63,8100.0,894.41,900.29,892.72,898.63,8100.0
2022-09-08 12:30:00,898.0,903.54,898.0,902.38,8621.0,898.0,903.54,898.0,902.38,8621.0
2022-09-08 12:40:00,902.0,908.64,902.0,908.15,5397.0,902.0,908.64,902.0,908.15,5397.0
2022-09-08 12:50:00,908.81,909.19,906.1,908.75,1700.0,908.81,909.19,906.1,908.75,1700.0
2022-09-08 13:00:00,909.13,909.43,903.92,906.94,2810.0,909.13,909.43,903.92,906.94,2810.0
2022-09-08 13:10:00,909.94,914.12,909.07,911.44,11053.0,909.94,914.12,909.07,911.44,11053.0
2022-09-08 13:20:00,912.06,915.76,911.95,915.76,6520.0,912.06,915.76,911.95,915.76,6520.0
2022-09-08 13:30:00,915.91,924.55,913.74,919.7,16510.0,915.91,924.55,913.74,919.7,16510.0
2022-09-08 13:40:00,920.08,922.56,917.19,918.35,9311.0,920.08,922.56,917.19,918.35,9311.0
2022-09-08 13:50:00,919.21,919.49,915.12,918.0,6679.0,919.21,919.49,915.12,918.0,6679.0
2022-09-08 14:00:00,918.0,919.4,916.12,916.47,6121.0,918.0,919.4,916.12,916.47,6121.0
2022-09-08 14:10:00,917.77,920.51,915.88,920.5,10719.0,917.77,920.51,915.88,920.5,10719.0
2022-09-08 14:20:00,919.66,921.03,917.38,917.38,6385.0,919.66,921.03,917.38,917.38,6385.0
2022-09-08 14:30:00,916.33,920.86,916.33,919.95,8282.0,916.33,920.86,916.33,919.95,8282.0
2022-09-08 14:40:00,919.65,920.5,914.07,915.56,8039.0,919.65,920.5,914.07,915.56,8039.0
2022-09-08 14:50:00,916.33,919.01,915.81,919.01,4664.0,916.33,919.01,915.81,919.01,4664.0
2022-09-08 15:00:00,919.5,921.93,917.92,920.58,7234.0,919.5,921.93,917.92,920.58,7234.0
2022-09-08 15:10:00,920.34,924.27,919.65,923.75,6700.0,920.34,924.27,919.65,923.75,6700.0
2022-09-08 15:20:00,923.74,928.92,921.06,928.42,17780.0,923.74,928.92,921.06,928.42,17780.0
2022-09-08 15:30:00,928.43,930.65,923.22,926.15,28908.0,928.43,930.65,923.22,926.15,28908.0
2022-09-08 15:40:00,926.77,927.0,920.73,922.37,17024.0,926.77,927.0,920.73,922.37,17024.0
2022-09-08 15:50:00,922.0,925.21,920.52,922.93,39628.0,922.0,925.21,920.52,922.93,39628.0
2022-09-09 09:30:00,934.76,956.07,932.54,953.47,31191.0,934.76,956.07,932.54,953.47,31191.0
2022-09-09 09:40:00,953.99,959.66,946.03,954.59,28295.0,953.99,959.66,946.03,954.59,28295.0
2022-09-09 09:50:00,956.04,958.95,951.5,958.95,15922.0,956.04,958.95,951.5,958.95,15922.0
2022-09-09 10:00:00,958.23,962.4,955.89,961.37,13315.0,958.23,962.4,955.89,961.37,13315.0
2022-09-09 10:10:00,961.04,961.04,952.51,954.0,11390.0,961.04,961.04,952.51,954.0,11390.0
2022-09-09 10:20:00,955.33,957.46,951.48,957.0,8706.0,955.33,957.46,951.48,957.0,8706.0
2022-09-09 10:30:00,955.56,957.95,954.32,957.95,9082.0,955.56,957.95,954.32,957.95,9082.0
2022-09-09 10:40:00,957.35,960.7,956.3,959.25,19450.0,957.35,960.7,956.3,959.25,19450.0
2022-09-09 10:50:00,959.58,959.88,955.18,959.38,7022.0,959.58,959.88,955.18,959.38,7022.0
2022-09-09 11:00:00,958.61,961.5,957.85,960.07,14962.0,958.61,961.5,957.85,960.07,14962.0
2022-09-09 11:10:00,960.09,960.1,956.9,957.13,7104.0,960.09,960.1,956.9,957.13,7104.0
2022-09-09 11:20:00,957.37,963.61,957.37,963.13,19348.0,957.37,963.61,957.37,963.13,19348.0
2022-09-09 11:30:00,962.13,968.63,960.94,968.63,14054.0,962.13,968.63,960.94,968.63,14054.0
2022-09-09 11:40:00,968.64,970.68,965.7,968.31,12090.0,968.64,970.68,965.7,968.31,12090.0
2022-09-09 11:50:00,969.0,969.71,965.56,968.33,16488.0,969.0,969.71,965.56,968.33,16488.0
2022-09-09 12:00:00,967.27,967.3,961.28,964.37,9779.0,967.27,967.3,961.28,964.37,9779.0
2022-09-09 12:10:00,963.99,966.47,961.3,962.66,9201.0,963.99,966.47,961.3,962.66,9201.0
2022-09-09 12:20:00,962.38,966.58,961.25,965.25,23643.0,962.38,966.58,961.25,965.25,23643.0
2022-09-09 12:30:00,965.53,969.66,965.3,969.33,17772.0,965.53,969.66,965.3,969.33,17772.0
2022-09-09 12:40:00,969.77,973.8,969.76,973.79,10764.0,969.77,973.8,969.76,973.79,10764.0
2022-09-09 12:50:00,973.72,974.84,972.5,972.52,8483.0,973.72,974.84,972.5,972.52,8483.0
2022-09-09 13:00:00,972.55,972.78,969.0,969.87,6880.0,972.55,972.78,969.0,969.87,6880.0
2022-09-09 13:10:00,970.5,974.15,970.5,972.39,16341.0,970.5,974.15,970.5,972.39,16341.0
2022-09-09 13:20:00,971.66,972.26,969.93,971.87,8018.0,971.66,972.26,969.93,971.87,8018.0
2022-09-09 13:30:00,972.13,974.01,972.06,972.98,6601.0,972.13,974.01,972.06,972.98,6601.0
2022-09-09 13:40:00,973.38,973.84,969.0,969.48,5400.0,973.38,973.84,969.0,969.48,5400.0
2022-09-09 13:50:00,969.09,970.19,967.76,969.8,7973.0,969.09,970.19,967.76,969.8,7973.0
2022-09-09 14:00:00,969.78,969.78,963.2,964.47,16220.0,969.78,969.78,963.2,964.47,16220.0
2022-09-09 14:10:00,964.94,965.85,961.21,963.63,9860.0,964.94,965.85,961.21,963.63,9860.0
2022-09-09 14:20:00,963.8,966.94,963.69,966.59,6267.0,963.8,966.94,963.69,966.59,6267.0
2022-09-09 14:30:00,967.17,967.17,961.35,964.08,5306.0,967.17,967.17,961.35,964.08,5306.0
2022-09-09 14:40:00,963.7,963.97,961.23,963.53,5470.0,963.7,963.97,961.23,963.53,5470.0
2022-09-09 14:50:00,963.21,966.79,961.7,966.79,9105.0,963.21,966.79,961.7,966.79,9105.0
2022-09-09 15:00:00,966.82,969.07,965.83,967.51,8800.0,966.82,969.07,965.83,967.51,8800.0
2022-09-09 15:10:00,966.94,970.79,966.83,967.56,14400.0,966.94,970.79,966.83,967.56,14400.0
2022-09-09 15:20:00,968.62,970.69,966.67,969.18,16480.0,968.62,970.69,966.67,969.18,16480.0
2022-09-09 15:30:00,968.52,971.72,968.05,971.12,14459.0,968.52,971.72,968.05,971.12,14459.0
2022-09-09 15:40:00,971.7,975.95,970.22,975.71,38688.0,971.7,975.95,970.22,975.71,38688.0
2022-09-09 15:50:00,975.74,976.2,970.29,970.59,58792.0,975.74,976.2,970.29,970.59,58792.0
2022-09-12 09:30:00,974.83,1006.6,974.83,1003.85,40473.0,974.83,1006.6,974.83,1003.85,40473.0
2022-09-12 09:40:00,1005.52,1011.71,997.01,999.61,12570.0,1005.52,1011.71,997.01,999.61,12570.0
2022-09-12 09:50:00,1001.35,1011.39,999.61,1007.75,12153.0,1001.35,1011.39,999.61,1007.75,12153.0
2022-09-12 10:00:00,1008.24,1011.99,1005.0,1008.59,9691.0,1008.24,1011.99,1005.0,1008.59,9691.0
2022-09-12 10:10:00,1008.93,1008.93,999.1,1003.4,7722.0,1008.93,1008.93,999.1,1003.4,7722.0
2022-09-12 10:20:00,1005.15,1006.58,1000.1,1002.23,7756.0,1005.15,1006.58,1000.1,1002.23,7756.0
2022-09-12 10:30:00,1000.6,1004.02,1000.04,1001.24,3542.0,1000.6,1004.02,1000.04,1001.24,3542.0
2022-09-12 10:40:00,1001.23,1003.5,995.18,1003.21,8669.0,1001.23,1003.5,995.18,1003.21,8669.0
2022-09-12 10:50:00,1003.47,1005.27,997.51,997.52,9375.0,1003.47,1005.27,997.51,997.52,9375.0
2022-09-12 11:00:00,996.47,996.8,988.57,991.49,14491.0,996.47,996.8,988.57,991.49,14491.0
2022-09-12 11:10:00,992.07,995.61,990.7,994.96,9020.0,992.07,995.61,990.7,994.96,9020.0
2022-09-12 11:20:00,994.34,1000.0,994.34,1000.0,12550.0,994.34,1000.0,994.34,1000.0,12550.0
2022-09-12 11:30:00,1001.55,1002.73,995.08,997.98,7600.0,1001.55,1002.73,995.08,997.98,7600.0
2022-09-12 11:40:00,997.99,998.1,990.01,991.95,9380.0,997.99,998.1,990.01,991.95,9380.0
2022-09-12 11:50:00,990.66,991.78,983.99,984.29,7807.0,990.66,991.78,983.99,984.29,7807.0
2022-09-12 12:00:00,984.5,991.77,984.09,990.47,10654.0,984.5,991.77,984.09,990.47,10654.0
2022-09-12 12:10:00,987.56,990.68,986.71,990.0,3363.0,987.56,990.68,986.71,990.0,3363.0
2022-09-12 12:20:00,988.23,992.2,988.0,991.19,4002.0,988.23,992.2,988.0,991.19,4002.0
2022-09-12 12:30:00,991.12,993.89,990.0,993.89,3069.0,991.12,993.89,990.0,993.89,3069.0
2022-09-12 12:40:00,994.02,995.95,992.2,992.28,3650.0,994.02,995.95,992.2,992.28,3650.0
2022-09-12 12:50:00,993.72,996.14,992.1,996.14,4372.0,993.72,996.14,992.1,996.14,4372.0
2022-09-12 13:00:00,996.76,998.96,993.04,998.96,3565.0,996.76,998.96,993.04,998.96,3565.0
2022-09-12 13:10:00,997.23,997.8,995.13,997.8,1904.0,997.23,997.8,995.13,997.8,1904.0
2022-09-12 13:20:00,997.25,999.9,996.11,999.45,4602.0,997.25,999.9,996.11,999.45,4602.0
2022-09-12 13:30:00,998.73,999.86,998.04,998.7,3349.0,998.73,999.86,998.04,998.7,3349.0
2022-09-12 13:40:00,998.24,1001.23,997.54,1000.89,4997.0,998.24,1001.23,997.54,1000.89,4997.0
2022-09-12 13:50:00,1000.95,1002.09,1000.49,1001.08,8113.0,1000.95,1002.09,1000.49,1001.08,8113.0
2022-09-12 14:00:00,1001.14,1002.89,1000.32,1002.37,3742.0,1001.14,1002.89,1000.32,1002.37,3742.0
2022-09-12 14:10:00,1002.19,1004.0,998.92,1000.53,5009.0,1002.19,1004.0,998.92,1000.53,5009.0
2022-09-12 14:20:00,1002.06,1002.23,997.0,998.0,8300.0,1002.06,1002.23,997.0,998.0,8300.0
2022-09-12 14:30:00,997.6,998.91,995.79,998.44,8359.0,997.6,998.91,995.79,998.44,8359.0
2022-09-12 14:40:00,998.08,999.98,997.32,999.98,6828.0,998.08,999.98,997.32,999.98,6828.0
2022-09-12 14:50:00,1000.17,1000.99,995.85,995.85,6932.0,1000.17,1000.99,995.85,995.85,6932.0
2022-09-12 15:00:00,996.0,999.89,994.74,998.92,4300.0,996.0,999.89,994.74,998.92,4300.0
2022-09-12 15:10:00,999.89,1002.87,999.34,1002.64,10227.0,999.89,1002.87,999.34,1002.64,10227.0
2022-09-12 15:20:00,1000.25,1003.65,1000.25,1002.18,5458.0,1000.25,1003.65,1000.25,1002.18,5458.0
2022-09-12 15:30:00,1001.98,1003.76,999.12,999.12,8497.0,1001.98,1003.76,999.12,999.12,8497.0
2022-09-12 15:40:00,999.69,1001.73,997.01,999.63,18551.0,999.69,1001.73,997.01,999.63,18551.0
2022-09-12 15:50:00,999.49,1002.65,998.82,1002.43,44378.0,999.49,1002.65,998.82,1002.43,44378.0
2022-09-13 09:30:00,946.37,954.21,935.0,945.0,40493.0,946.37,954.21,935.0,945.0,40493.0
2022-09-13 09:40:00,943.66,957.66,940.0,954.39,13154.0,943.66,957.66,940.0,954.39,13154.0
2022-09-13 09:50:00,954.3,961.83,954.3,959.91,8349.0,954.3,961.83,954.3,959.91,8349.0
2022-09-13 10:00:00,958.22,962.81,953.02,960.0,7028.0,958.22,962.81,953.02,960.0,7028.0
2022-09-13 10:10:00,958.9,969.99,958.9,969.99,7270.0,958.9,969.99,958.9,969.99,7270.0
2022-09-13 10:20:00,968.23,968.23,960.63,963.93,3689.0,968.23,968.23,960.63,963.93,3689.0
2022-09-13 10:30:00,964.48,967.6,961.38,961.38,3210.0,964.48,967.6,961.38,961.38,3210.0
2022-09-13 10:40:00,959.66,959.98,952.23,953.7,7649.0,959.66,959.98,952.23,953.7,7649.0
2022-09-13 10:50:00,951.66,958.28,950.63,957.08,4102.0,951.66,958.28,950.63,957.08,4102.0
2022-09-13 11:00:00,955.02,957.27,953.07,953.12,3498.0,955.02,957.27,953.07,953.12,3498.0
2022-09-13 11:10:00,953.2,953.7,946.14,947.55,4115.0,953.2,953.7,946.14,947.55,4115.0
2022-09-13 11:20:00,945.04,951.64,944.63,951.63,3199.0,945.04,951.64,944.63,951.63,3199.0
2022-09-13 11:30:00,953.81,957.0,952.75,956.55,2866.0,953.81,957.0,952.75,956.55,2866.0
2022-09-13 11:40:00,955.0,958.67,950.97,958.06,2133.0,955.0,958.67,950.97,958.06,2133.0
2022-09-13 11:50:00,957.78,958.95,955.01,958.2,3910.0,957.78,958.95,955.01,958.2,3910.0
2022-09-13 12:00:00,958.13,963.54,956.01,963.54,2304.0,958.13,963.54,956.01,963.54,2304.0
2022-09-13 12:10:00,962.22,966.78,961.97,964.05,3442.0,962.22,966.78,961.97,964.05,3442.0
2022-09-13 12:20:00,963.08,963.46,960.01,960.37,2208.0,963.08,963.46,960.01,960.37,2208.0
2022-09-13 12:30:00,960.03,965.57,959.85,964.37,4862.0,960.03,965.57,959.85,964.37,4862.0
2022-09-13 12:40:00,964.29,964.99,961.87,963.89,2529.0,964.29,964.99,961.87,963.89,2529.0
2022-09-13 12:50:00,961.67,963.98,961.41,962.03,1557.0,961.67,963.98,961.41,962.03,1557.0
2022-09-13 13:00:00,961.36,963.13,959.77,959.77,3718.0,961.36,963.13,959.77,959.77,3718.0
2022-09-13 13:10:00,959.38,962.77,959.38,961.11,1739.0,959.38,962.77,959.38,961.11,1739.0
2022-09-13 13:20:00,961.07,963.15,961.06,962.11,2927.0,961.07,963.15,961.06,962.11,2927.0
2022-09-13 13:30:00,961.93,964.0,960.84,963.28,6036.0,961.93,964.0,960.84,963.28,6036.0
2022-09-13 13:40:00,963.83,964.41,960.26,961.36,4103.0,963.83,964.41,960.26,961.36,4103.0
2022-09-13 13:50:00,960.92,960.92,958.85,960.37,5669.0,960.92,960.92,958.85,960.37,5669.0
2022-09-13 14:00:00,959.21,961.07,958.0,959.81,4563.0,959.21,961.07,958.0,959.81,4563.0
2022-09-13 14:10:00,959.4,962.91,957.67,962.25,28573.0,959.4,962.91,957.67,962.25,28573.0
2022-09-13 14:20:00,962.01,962.38,954.93,955.0,7927.0,962.01,962.38,954.93,955.0,7927.0
2022-09-13 14:30:00,954.56,958.0,954.56,957.0,11653.0,954.56,958.0,954.56,957.0,11653.0
2022-09-13 14:40:00,955.89,955.89,953.8,954.09,3867.0,955.89,955.89,953.8,954.09,3867.0
2022-09-13 14:50:00,953.66,953.73,951.0,952.43,4408.0,953.66,953.73,951.0,952.43,4408.0
2022-09-13 15:00:00,951.19,951.19,948.38,949.94,9503.0,951.19,951.19,948.38,949.94,9503.0
2022-09-13 15:10:00,949.92,952.52,947.72,952.52,9396.0,949.92,952.52,947.72,952.52,9396.0
2022-09-13 15:20:00,952.53,952.53,944.1,946.28,7178.0,952.53,952.53,944.1,946.28,7178.0
2022-09-13 15:30:00,945.65,946.29,940.94,944.62,7008.0,945.65,946.29,940.94,944.62,7008.0
2022-09-13 15:40:00,944.9,945.49,940.56,942.86,14221.0,944.9,945.49,940.56,942.86,14221.0
2022-09-13 15:50:00,942.58,946.83,940.86,944.02,29145.0,942.58,946.83,940.86,944.02,29145.0
2022-09-14 09:30:00,947.08,948.26,930.03,936.0,13555.0,947.08,948.26,930.03,936.0,13555.0
2022-09-14 09:40:00,934.11,942.55,925.0,937.35,15213.0,934.11,942.55,925.0,937.35,15213.0
2022-09-14 09:50:00,937.34,938.06,931.26,936.07,5613.0,937.34,938.06,931.26,936.07,5613.0
2022-09-14 10:00:00,939.04,945.71,936.61,943.9,2711.0,939.04,945.71,936.61,943.9,2711.0
2022-09-14 10:10:00,942.51,951.88,941.87,943.91,13063.0,942.51,951.88,941.87,943.91,13063.0
2022-09-14 10:20:00,944.11,944.57,940.07,942.27,11122.0,944.11,944.57,940.07,942.27,11122.0
2022-09-14 10:30:00,940.7,952.65,940.7,949.99,3002.0,940.7,952.65,940.7,949.99,3002.0
2022-09-14 10:40:00,949.13,949.52,946.86,948.4,6341.0,949.13,949.52,946.86,948.4,6341.0
2022-09-14 10:50:00,948.11,952.51,947.75,952.51,5451.0,948.11,952.51,947.75,952.51,5451.0
2022-09-14 11:00:00,951.8,955.68,948.6,955.68,5850.0,951.8,955.68,948.6,955.68,5850.0
2022-09-14 11:10:00,953.7,959.35,952.3,955.91,8286.0,953.7,959.35,952.3,955.91,8286.0
2022-09-14 11:20:00,955.98,957.25,954.75,955.84,912.0,955.98,957.25,954.75,955.84,912.0
2022-09-14 11:30:00,955.0,956.35,952.28,956.35,2048.0,955.0,956.35,952.28,956.35,2048.0
2022-09-14 11:40:00,957.38,959.88,956.67,959.88,1846.0,957.38,959.88,956.67,959.88,1846.0
2022-09-14 11:50:00,958.01,958.4,956.0,957.0,3345.0,958.01,958.4,956.0,957.0,3345.0
2022-09-14 12:00:00,958.05,958.11,954.84,955.99,2260.0,958.05,958.11,954.84,955.99,2260.0
2022-09-14 12:10:00,954.89,958.16,954.89,958.16,1000.0,954.89,958.16,954.89,958.16,1000.0
2022-09-14 12:20:00,957.45,960.0,957.33,958.75,1543.0,957.45,960.0,957.33,958.75,1543.0
2022-09-14 12:30:00,958.88,960.0,956.61,960.0,2200.0,958.88,960.0,956.61,960.0,2200.0
2022-09-14 12:40:00,962.9,964.24,961.46,963.99,5409.0,962.9,964.24,961.46,963.99,5409.0
2022-09-14 12:50:00,964.9,964.9,962.0,962.0,3393.0,964.9,964.9,962.0,962.0,3393.0
2022-09-14 13:00:00,963.37,965.98,963.37,965.97,4109.0,963.37,965.98,963.37,965.97,4109.0
2022-09-14 13:10:00,966.23,970.86,966.23,966.77,5674.0,966.23,970.86,966.23,966.77,5674.0
2022-09-14 13:20:00,966.79,966.79,963.13,963.13,1000.0,966.79,966.79,963.13,963.13,1000.0
2022-09-14 13:30:00,963.14,963.14,960.38,961.16,859.0,963.14,963.14,960.38,961.16,859.0
2022-09-14 13:40:00,960.41,961.11,954.54,956.17,2297.0,960.41,961.11,954.54,956.17,2297.0
2022-09-14 13:50:00,958.35,958.51,955.43,955.43,2019.0,958.35,958.51,955.43,955.43,2019.0
2022-09-14 14:00:00,958.16,958.16,954.37,955.1,1639.0,958.16,958.16,954.37,955.1,1639.0
2022-09-14 14:10:00,955.5,955.5,953.04,954.92,1500.0,955.5,955.5,953.04,954.92,1500.0
2022-09-14 14:20:00,956.68,957.58,955.57,956.87,853.0,956.68,957.58,955.57,956.87,853.0
2022-09-14 14:30:00,957.34,957.34,955.0,955.0,4443.0,957.34,957.34,955.0,955.0,4443.0
2022-09-14 14:40:00,954.84,955.84,952.0,952.85,1475.0,954.84,955.84,952.0,952.85,1475.0
2022-09-14 14:50:00,956.58,956.58,953.0,954.67,1250.0,956.58,956.58,953.0,954.67,1250.0
2022-09-14 15:00:00,954.7,957.03,953.5,957.03,959.0,954.7,957.03,953.5,957.03,959.0
2022-09-14 15:10:00,957.03,957.03,950.0,950.58,3477.0,957.03,957.03,950.0,950.58,3477.0
2022-09-14 15:20:00,950.44,954.27,950.44,951.5,3708.0,950.44,954.27,950.44,951.5,3708.0
2022-09-14 15:30:00,950.17,951.95,948.96,950.5,2802.0,950.17,951.95,948.96,950.5,2802.0
2022-09-14 15:40:00,950.31,955.02,950.31,954.46,9279.0,950.31,955.02,950.31,954.46,9279.0
2022-09-14 15:50:00,955.5,962.21,954.05,960.85,9946.0,955.5,962.21,954.05,960.85,9946.0
2022-09-15 09:30:00,942.34,964.7,942.34,963.84,9446.0,942.34,964.7,942.34,963.84,9446.0
2022-09-15 09:40:00,966.12,975.82,963.83,973.23,10756.0,966.12,975.82,963.83,973.23,10756.0
2022-09-15 09:50:00,975.66,978.98,973.0,974.01,8478.0,975.66,978.98,973.0,974.01,8478.0
2022-09-15 10:00:00,979.97,982.83,976.11,976.27,6004.0,979.97,982.83,976.11,976.27,6004.0
2022-09-15 10:10:00,977.9,982.83,977.11,979.89,6377.0,977.9,982.83,977.11,979.89,6377.0
2022-09-15 10:20:00,979.68,980.0,965.24,965.83,10498.0,979.68,980.0,965.24,965.83,10498.0
2022-09-15 10:30:00,965.09,971.63,962.5,969.25,10854.0,965.09,971.63,962.5,969.25,10854.0
2022-09-15 10:40:00,968.22,971.57,963.97,963.97,7867.0,968.22,971.57,963.97,963.97,7867.0
2022-09-15 10:50:00,963.0,963.0,950.49,950.49,10089.0,963.0,963.0,950.49,950.49,10089.0
2022-09-15 11:00:00,951.07,956.84,947.91,953.2,6325.0,951.07,956.84,947.91,953.2,6325.0
2022-09-15 11:10:00,952.86,956.65,950.0,956.65,5867.0,952.86,956.65,950.0,956.65,5867.0
2022-09-15 11:20:00,957.14,960.3,955.22,956.64,6930.0,957.14,960.3,955.22,956.64,6930.0
2022-09-15 11:30:00,956.81,960.83,954.83,960.43,13839.0,956.81,960.83,954.83,960.43,13839.0
2022-09-15 11:40:00,959.51,963.88,959.33,962.25,3928.0,959.51,963.88,959.33,962.25,3928.0
2022-09-15 11:50:00,962.5,962.5,956.0,957.69,6399.0,962.5,962.5,956.0,957.69,6399.0
2022-09-15 12:00:00,960.94,962.01,957.97,959.5,2000.0,960.94,962.01,957.97,959.5,2000.0
2022-09-15 12:10:00,957.0,959.49,956.12,959.49,3603.0,957.0,959.49,956.12,959.49,3603.0
2022-09-15 12:20:00,957.78,960.92,957.11,957.7,5965.0,957.78,960.92,957.11,957.7,5965.0
2022-09-15 12:30:00,958.91,961.61,958.91,960.97,3100.0,958.91,961.61,958.91,960.97,3100.0
2022-09-15 12:40:00,961.86,964.22,961.13,964.22,3452.0,961.86,964.22,961.13,964.22,3452.0
2022-09-15 12:50:00,963.37,964.82,958.69,960.48,8772.0,963.37,964.82,958.69,960.48,8772.0
2022-09-15 13:00:00,963.25,971.06,963.23,970.2,7677.0,963.25,971.06,963.23,970.2,7677.0
2022-09-15 13:10:00,970.2,971.96,968.67,971.96,3540.0,970.2,971.96,968.67,971.96,3540.0
2022-09-15 13:20:00,971.12,974.04,970.98,972.24,3192.0,971.12,974.04,970.98,972.24,3192.0
2022-09-15 13:30:00,971.57,972.37,968.36,969.99,3963.0,971.57,972.37,968.36,969.99,3963.0
2022-09-15 13:40:00,969.97,970.75,966.68,968.94,6651.0,969.97,970.75,966.68,968.94,6651.0
2022-09-15 13:50:00,968.82,969.45,967.23,967.99,4497.0,968.82,969.45,967.23,967.99,4497.0
2022-09-15 14:00:00,968.41,968.67,962.8,963.45,4636.0,968.41,968.67,962.8,963.45,4636.0
2022-09-15 14:10:00,963.45,965.94,963.45,964.16,3002.0,963.45,965.94,963.45,964.16,3002.0
2022-09-15 14:20:00,965.68,965.76,963.28,965.75,3347.0,965.68,965.76,963.28,965.75,3347.0
2022-09-15 14:30:00,965.05,966.65,964.26,965.38,2650.0,965.05,966.65,964.26,965.38,2650.0
2022-09-15 14:40:00,964.73,966.27,962.74,962.74,3491.0,964.73,966.27,962.74,962.74,3491.0
2022-09-15 14:50:00,963.64,965.27,960.57,964.36,4172.0,963.64,965.27,960.57,964.36,4172.0
2022-09-15 15:00:00,962.42,964.48,962.15,963.0,8756.0,962.42,964.48,962.15,963.0,8756.0
2022-09-15 15:10:00,963.45,963.45,959.71,959.83,21280.0,963.45,963.45,959.71,959.83,21280.0
2022-09-15 15:20:00,959.6,959.69,952.0,952.85,6141.0,959.6,959.69,952.0,952.85,6141.0
2022-09-15 15:30:00,953.8,960.97,953.8,960.55,9763.0,953.8,960.97,953.8,960.55,9763.0
2022-09-15 15:40:00,960.47,965.11,960.17,965.03,9652.0,960.47,965.11,960.17,965.03,9652.0
2022-09-15 15:50:00,963.92,969.97,961.72,965.78,38149.0,963.92,969.97,961.72,965.78,38149.0
2022-09-16 09:30:00,932.95,933.5,917.54,931.0,40020.0,932.95,933.5,917.54,931.0,40020.0
2022-09-16 09:40:00,931.67,932.92,921.28,927.42,6449.0,931.67,932.92,921.28,927.42,6449.0
2022-09-16 09:50:00,930.24,931.71,915.35,915.4,16048.0,930.24,931.71,915.35,915.4,16048.0
2022-09-16 10:00:00,919.55,925.93,917.28,920.93,8564.0,919.55,925.93,917.28,920.93,8564.0
2022-09-16 10:10:00,922.2,927.0,921.04,925.67,16902.0,922.2,927.0,921.04,925.67,16902.0
2022-09-16 10:20:00,925.71,927.71,920.0,923.8,3496.0,925.71,927.71,920.0,923.8,3496.0
2022-09-16 10:30:00,924.6,931.85,924.59,929.97,4489.0,924.6,931.85,924.59,929.97,4489.0
2022-09-16 10:40:00,932.31,932.31,926.03,926.04,2820.0,932.31,932.31,926.03,926.04,2820.0
2022-09-16 10:50:00,927.61,929.8,923.83,924.0,3199.0,927.61,929.8,923.83,924.0,3199.0
2022-09-16 11:00:00,924.0,927.65,923.12,923.78,3954.0,924.0,927.65,923.12,923.78,3954.0
2022-09-16 11:10:00,923.0,924.8,920.87,923.39,1972.0,923.0,924.8,920.87,923.39,1972.0
2022-09-16 11:20:00,923.5,923.51,919.07,919.23,1000.0,923.5,923.51,919.07,919.23,1000.0
2022-09-16 11:30:00,919.29,920.85,916.98,917.04,2032.0,919.29,920.85,916.98,917.04,2032.0
2022-09-16 11:40:00,917.13,918.44,916.18,916.75,2224.0,917.13,918.44,916.18,916.75,2224.0
2022-09-16 11:50:00,916.9,919.11,915.6,919.11,7303.0,916.9,919.11,915.6,919.11,7303.0
2022-09-16 12:00:00,919.0,919.0,915.4,915.4,1710.0,919.0,919.0,915.4,915.4,1710.0
2022-09-16 12:10:00,917.0,917.89,915.8,917.48,1581.0,917.0,917.89,915.8,917.48,1581.0
2022-09-16 12:20:00,917.22,917.22,912.1,912.85,2701.0,917.22,917.22,912.1,912.85,2701.0
2022-09-16 12:30:00,913.75,914.86,911.89,912.68,5005.0,913.75,914.86,911.89,912.68,5005.0
2022-09-16 12:40:00,912.95,915.61,912.47,914.74,2596.0,912.95,915.61,912.47,914.74,2596.0
2022-09-16 12:50:00,915.53,916.46,912.96,915.07,2250.0,915.53,916.46,912.96,915.07,2250.0
2022-09-16 13:00:00,914.16,915.36,910.25,911.88,2155.0,914.16,915.36,910.25,911.88,2155.0
2022-09-16 13:10:00,911.78,911.78,908.06,909.42,2119.0,911.78,911.78,908.06,909.42,2119.0
2022-09-16 13:20:00,909.0,909.0,905.55,908.58,2892.0,909.0,909.0,905.55,908.58,2892.0
2022-09-16 13:30:00,908.82,911.5,907.21,910.65,3077.0,908.82,911.5,907.21,910.65,3077.0
2022-09-16 13:40:00,909.71,910.96,908.96,910.32,3760.0,909.71,910.96,908.96,910.32,3760.0
2022-09-16 13:50:00,911.07,911.77,909.71,909.71,2400.0,911.07,911.77,909.71,909.71,2400.0
2022-09-16 14:00:00,909.7,910.56,908.28,908.92,5360.0,909.7,910.56,908.28,908.92,5360.0
2022-09-16 14:10:00,908.48,909.0,904.88,905.63,4160.0,908.48,909.0,904.88,905.63,4160.0
2022-09-16 14:20:00,906.09,914.47,906.09,912.39,6304.0,906.09,914.47,906.09,912.39,6304.0
2022-09-16 14:30:00,911.0,913.53,909.63,911.23,7449.0,911.0,913.53,909.63,911.23,7449.0
2022-09-16 14:40:00,911.24,912.53,909.7,912.53,10394.0,911.24,912.53,909.7,912.53,10394.0
2022-09-16 14:50:00,911.95,916.44,911.12,915.5,6332.0,911.95,916.44,911.12,915.5,6332.0
2022-09-16 15:00:00,915.99,923.75,915.24,922.29,9653.0,915.99,923.75,915.24,922.29,9653.0
2022-09-16 15:10:00,921.11,921.77,915.01,915.71,12471.0,921.11,921.77,915.01,915.71,12471.0
2022-09-16 15:20:00,918.16,921.08,915.79,918.05,10674.0,918.16,921.08,915.79,918.05,10674.0
2022-09-16 15:30:00,917.61,917.79,914.08,917.55,12059.0,917.61,917.79,914.08,917.55,12059.0
2022-09-16 15:40:00,917.6,923.23,916.66,921.06,15520.0,917.6,923.23,916.66,921.06,15520.0
2022-09-16 15:50:00,919.91,920.9,916.3,919.53,22272.0,919.91,920.9,916.3,919.53,22272.0
2022-09-19 09:30:00,900.2,912.94,900.2,908.91,14368.0,900.2,912.94,900.2,908.91,14368.0
2022-09-19 09:40:00,911.03,914.33,907.09,909.29,8510.0,911.03,914.33,907.09,909.29,8510.0
2022-09-19 09:50:00,909.9,915.05,909.9,914.76,5400.0,909.9,915.05,909.9,914.76,5400.0
2022-09-19 10:00:00,914.74,914.74,905.84,909.05,6091.0,914.74,914.74,905.84,909.05,6091.0
2022-09-19 10:10:00,911.27,915.12,907.61,907.61,2315.0,911.27,915.12,907.61,907.61,2315.0
2022-09-19 10:20:00,907.2,912.73,905.58,912.24,2900.0,907.2,912.73,905.58,912.24,2900.0
2022-09-19 10:30:00,910.59,916.35,909.79,916.0,2830.0,910.59,916.35,909.79,916.0,2830.0
2022-09-19 10:40:00,917.29,922.0,915.91,920.95,5281.0,917.29,922.0,915.91,920.95,5281.0
2022-09-19 10:50:00,920.09,922.05,918.92,921.04,2300.0,920.09,922.05,918.92,921.04,2300.0
2022-09-19 11:00:00,921.68,928.87,921.18,926.67,15132.0,921.68,928.87,921.18,926.67,15132.0
2022-09-19 11:10:00,927.53,929.0,924.54,929.0,8756.0,927.53,929.0,924.54,929.0,8756.0
2022-09-19 11:20:00,923.22,923.44,919.01,919.01,2091.0,923.22,923.44,919.01,919.01,2091.0
2022-09-19 11:30:00,918.5,918.5,914.76,916.08,4334.0,918.5,918.5,914.76,916.08,4334.0
2022-09-19 11:40:00,918.13,920.89,917.52,920.89,700.0,918.13,920.89,917.52,920.89,700.0
2022-09-19 11:50:00,922.57,922.57,919.26,919.26,1440.0,922.57,922.57,919.26,919.26,1440.0
2022-09-19 12:00:00,918.81,919.8,915.0,917.52,3150.0,918.81,919.8,915.0,917.52,3150.0
2022-09-19 12:10:00,917.59,919.66,916.88,918.7,3483.0,917.59,919.66,916.88,918.7,3483.0
2022-09-19 12:20:00,915.05,915.38,911.67,913.5,7074.0,915.05,915.38,911.67,913.5,7074.0
2022-09-19 12:30:00,913.5,919.61,912.61,919.08,4841.0,913.5,919.61,912.61,919.08,4841.0
2022-09-19 12:40:00,918.04,921.05,917.17,921.05,2916.0,918.04,921.05,917.17,921.05,2916.0
2022-09-19 12:50:00,921.16,923.39,921.16,923.06,3388.0,921.16,923.39,921.16,923.06,3388.0
2022-09-19 13:00:00,923.11,924.48,921.08,921.4,6624.0,923.11,924.48,921.08,921.4,6624.0
2022-09-19 13:10:00,918.65,919.05,917.21,919.05,1620.0,918.65,919.05,917.21,919.05,1620.0
2022-09-19 13:20:00,920.9,921.6,919.25,921.6,1600.0,920.9,921.6,919.25,921.6,1600.0
2022-09-19 13:30:00,922.03,922.03,917.25,918.84,3540.0,922.03,922.03,917.25,918.84,3540.0
2022-09-19 13:40:00,918.59,919.92,918.59,918.84,1659.0,918.59,919.92,918.59,918.84,1659.0
2022-09-19 13:50:00,919.0,919.0,917.0,917.02,2018.0,919.0,919.0,917.0,917.02,2018.0
2022-09-19 14:00:00,916.56,918.98,916.49,918.95,2884.0,916.56,918.98,916.49,918.95,2884.0
2022-09-19 14:10:00,917.89,919.16,917.4,917.96,3340.0,917.89,919.16,917.4,917.96,3340.0
2022-09-19 14:20:00,917.36,919.54,916.07,919.53,1940.0,917.36,919.54,916.07,919.53,1940.0
2022-09-19 14:30:00,918.6,923.97,918.42,922.16,5719.0,918.6,923.97,918.42,922.16,5719.0
2022-09-19 14:40:00,921.42,923.87,920.12,920.12,4078.0,921.42,923.87,920.12,920.12,4078.0
2022-09-19 14:50:00,920.44,924.2,920.44,922.6,9116.0,920.44,924.2,920.44,922.6,9116.0
2022-09-19 15:00:00,922.6,926.0,922.29,925.98,14671.0,922.6,926.0,922.29,925.98,14671.0
2022-09-19 15:10:00,925.45,928.87,924.62,924.73,9902.0,925.45,928.87,924.62,924.73,9902.0
2022-09-19 15:20:00,924.15,929.04,923.24,925.86,13523.0,924.15,929.04,923.24,925.86,13523.0
2022-09-19 15:30:00,927.41,930.99,927.08,928.55,10238.0,927.41,930.99,927.08,928.55,10238.0
2022-09-19 15:40:00,929.56,930.83,927.2,929.88,8249.0,929.56,930.83,927.2,929.88,8249.0
2022-09-19 15:50:00,929.27,933.7,927.39,933.46,30740.0,929.27,933.7,927.39,933.46,30740.0
2022-09-20 09:30:00,922.58,929.81,917.56,919.42,5137.0,922.58,929.81,917.56,919.42,5137.0
2022-09-20 09:40:00,923.18,923.18,908.79,913.85,24109.0,923.18,923.18,908.79,913.85,24109.0
2022-09-20 09:50:00,911.38,919.13,906.0,912.09,11300.0,911.38,919.13,906.0,912.09,11300.0
2022-09-20 10:00:00,912.02,919.64,908.96,918.69,8123.0,912.02,919.64,908.96,918.69,8123.0
2022-09-20 10:10:00,918.24,919.98,913.64,916.8,9876.0,918.24,919.98,913.64,916.8,9876.0
2022-09-20 10:20:00,917.13,924.36,917.13,923.01,8269.0,917.13,924.36,917.13,923.01,8269.0
2022-09-20 10:30:00,919.09,919.21,915.83,916.4,1908.0,919.09,919.21,915.83,916.4,1908.0
2022-09-20 10:40:00,916.5,920.0,916.5,917.19,1200.0,916.5,920.0,916.5,917.19,1200.0
2022-09-20 10:50:00,921.38,921.42,919.21,920.32,760.0,921.38,921.42,919.21,920.32,760.0
2022-09-20 11:00:00,922.53,926.27,920.45,926.0,7207.0,922.53,926.27,920.45,926.0,7207.0
2022-09-20 11:10:00,925.54,927.01,924.21,924.42,2006.0,925.54,927.01,924.21,924.42,2006.0
2022-09-20 11:20:00,923.88,926.02,923.45,926.02,1450.0,923.88,926.02,923.45,926.02,1450.0
2022-09-20 11:30:00,926.54,928.17,926.31,926.31,805.0,926.54,928.17,926.31,926.31,805.0
2022-09-20 11:40:00,925.11,925.11,921.7,921.7,2357.0,925.11,925.11,921.7,921.7,2357.0
2022-09-20 11:50:00,921.45,927.59,921.45,925.96,2179.0,921.45,927.59,921.45,925.96,2179.0
2022-09-20 12:00:00,927.19,927.19,924.06,925.72,2682.0,927.19,927.19,924.06,925.72,2682.0
2022-09-20 12:10:00,924.54,925.26,923.52,925.26,345.0,924.54,925.26,923.52,925.26,345.0
2022-09-20 12:20:00,923.05,923.16,920.0,920.83,1511.0,923.05,923.16,920.0,920.83,1511.0
2022-09-20 12:30:00,920.68,920.68,918.26,919.0,1964.0,920.68,920.68,918.26,919.0,1964.0
2022-09-20 12:40:00,918.58,918.58,916.54,916.54,800.0,918.58,918.58,916.54,916.54,800.0
2022-09-20 12:50:00,915.11,916.7,914.79,914.79,1250.0,915.11,916.7,914.79,914.79,1250.0
2022-09-20 13:00:00,914.47,915.98,912.7,913.86,3725.0,914.47,915.98,912.7,913.86,3725.0
2022-09-20 13:10:00,912.45,912.52,910.0,910.56,2000.0,912.45,912.52,910.0,910.56,2000.0
2022-09-20 13:20:00,909.84,910.0,906.68,907.43,8071.0,909.84,910.0,906.68,907.43,8071.0
2022-09-20 13:30:00,906.41,908.04,904.77,906.5,6893.0,906.41,908.04,904.77,906.5,6893.0
2022-09-20 13:40:00,906.65,908.88,904.99,904.99,3957.0,906.65,908.88,904.99,904.99,3957.0
2022-09-20 13:50:00,904.95,906.36,903.11,904.51,10600.0,904.95,906.36,903.11,904.51,10600.0
2022-09-20 14:00:00,904.17,908.0,904.17,908.0,5400.0,904.17,908.0,904.17,908.0,5400.0
2022-09-20 14:10:00,907.16,908.5,906.02,908.5,2817.0,907.16,908.5,906.02,908.5,2817.0
2022-09-20 14:20:00,908.53,909.32,907.48,908.7,3223.0,908.53,909.32,907.48,908.7,3223.0
2022-09-20 14:30:00,908.21,908.36,905.39,906.61,3479.0,908.21,908.36,905.39,906.61,3479.0
2022-09-20 14:40:00,906.05,910.93,905.93,910.43,3237.0,906.05,910.93,905.93,910.43,3237.0
2022-09-20 14:50:00,911.35,911.35,908.49,909.01,1700.0,911.35,911.35,908.49,909.01,1700.0
2022-09-20 15:00:00,908.37,912.22,907.72,909.38,4895.0,908.37,912.22,907.72,909.38,4895.0
2022-09-20 15:10:00,908.78,914.3,908.78,912.62,12163.0,908.78,914.3,908.78,912.62,12163.0
2022-09-20 15:20:00,913.68,915.92,911.55,911.86,11982.0,913.68,915.92,911.55,911.86,11982.0
2022-09-20 15:30:00,910.0,912.13,906.55,911.96,19761.0,910.0,912.13,906.55,911.96,19761.0
2022-09-20 15:40:00,911.36,912.11,909.31,909.46,12287.0,911.36,912.11,909.31,909.46,12287.0
2022-09-20 15:50:00,908.9,910.01,905.05,906.4,26757.0,908.9,910.01,905.05,906.4,26757.0
2022-09-21 09:30:00,905.89,911.13,898.01,902.59,15964.0,905.89,911.13,898.01,902.59,15964.0
2022-09-21 09:40:00,902.04,910.4,901.6,910.18,8916.0,902.04,910.4,901.6,910.18,8916.0
2022-09-21 09:50:00,910.01,912.3,900.78,904.17,12494.0,910.01,912.3,900.78,904.17,12494.0
2022-09-21 10:00:00,903.82,906.01,900.0,906.0,5365.0,903.82,906.01,900.0,906.0,5365.0
2022-09-21 10:10:00,905.91,907.0,903.02,905.05,4342.0,905.91,907.0,903.02,905.05,4342.0
2022-09-21 10:20:00,906.86,911.0,905.6,910.14,6412.0,906.86,911.0,905.6,910.14,6412.0
2022-09-21 10:30:00,911.96,912.5,905.15,905.15,5855.0,911.96,912.5,905.15,905.15,5855.0
2022-09-21 10:40:00,906.8,907.96,904.44,907.04,4550.0,906.8,907.96,904.44,907.04,4550.0
2022-09-21 10:50:00,907.03,907.66,906.03,906.24,1300.0,907.03,907.66,906.03,906.24,1300.0
2022-09-21 11:00:00,909.25,909.6,904.71,906.82,2200.0,909.25,909.6,904.71,906.82,2200.0
2022-09-21 11:10:00,908.59,911.63,908.59,910.75,1737.0,908.59,911.63,908.59,910.75,1737.0
2022-09-21 11:20:00,909.61,911.38,908.6,910.04,4811.0,909.61,911.38,908.6,910.04,4811.0
2022-09-21 11:30:00,910.72,912.0,909.4,912.0,3674.0,910.72,912.0,909.4,912.0,3674.0
2022-09-21 11:40:00,912.89,914.91,911.28,912.41,6498.0,912.89,914.91,911.28,912.41,6498.0
2022-09-21 11:50:00,910.58,911.01,906.96,908.0,5964.0,910.58,911.01,906.96,908.0,5964.0
2022-09-21 12:00:00,909.43,910.0,907.02,909.99,4600.0,909.43,910.0,907.02,909.99,4600.0
2022-09-21 12:10:00,909.7,911.64,909.7,910.91,2738.0,909.7,911.64,909.7,910.91,2738.0
2022-09-21 12:20:00,911.77,912.17,911.02,911.73,1806.0,911.77,912.17,911.02,911.73,1806.0
2022-09-21 12:30:00,911.45,913.0,910.27,912.31,9140.0,911.45,913.0,910.27,912.31,9140.0
2022-09-21 12:40:00,910.25,911.71,909.97,911.71,2329.0,910.25,911.71,909.97,911.71,2329.0
2022-09-21 12:50:00,912.0,912.01,910.44,911.5,1759.0,912.0,912.01,910.44,911.5,1759.0
2022-09-21 13:00:00,910.5,910.5,907.52,909.54,1900.0,910.5,910.5,907.52,909.54,1900.0
2022-09-21 13:10:00,908.81,910.13,904.03,905.25,3918.0,908.81,910.13,904.03,905.25,3918.0
2022-09-21 13:20:00,906.34,907.33,906.33,907.33,1200.0,906.34,907.33,906.33,907.33,1200.0
2022-09-21 13:30:00,907.04,908.79,906.0,907.37,11299.0,907.04,908.79,906.0,907.37,11299.0
2022-09-21 13:40:00,907.35,913.31,907.35,912.26,6825.0,907.35,913.31,907.35,912.26,6825.0
2022-09-21 13:50:00,913.19,915.66,910.75,915.66,3528.0,913.19,915.66,910.75,915.66,3528.0
2022-09-21 14:00:00,915.82,915.82,887.36,897.34,29183.0,915.82,915.82,887.36,897.34,29183.0
2022-09-21 14:10:00,895.0,897.0,890.11,895.3,7587.0,895.0,897.0,890.11,895.3,7587.0
2022-09-21 14:20:00,894.24,904.23,894.24,900.0,8204.0,894.24,904.23,894.24,900.0,8204.0
2022-09-21 14:30:00,897.03,916.0,895.01,905.84,31339.0,897.03,916.0,895.01,905.84,31339.0
2022-09-21 14:40:00,905.01,931.48,903.04,915.73,36178.0,905.01,931.48,903.04,915.73,36178.0
2022-09-21 14:50:00,917.55,923.75,912.77,914.45,22688.0,917.55,923.75,912.77,914.45,22688.0
2022-09-21 15:00:00,916.67,919.81,911.54,911.55,5320.0,916.67,919.81,911.54,911.55,5320.0
2022-09-21 15:10:00,907.89,917.21,902.0,911.5,11349.0,907.89,917.21,902.0,911.5,11349.0
2022-09-21 15:20:00,910.09,911.14,900.0,900.06,13831.0,910.09,911.14,900.0,900.06,13831.0
2022-09-21 15:30:00,899.57,901.92,896.02,896.16,10113.0,899.57,901.92,896.02,896.16,10113.0
2022-09-21 15:40:00,896.88,899.15,888.1,888.71,17346.0,896.88,899.15,888.1,888.71,17346.0
2022-09-21 15:50:00,888.8,892.76,887.64,887.64,29969.0,888.8,892.76,887.64,887.64,29969.0
2022-09-22 09:30:00,876.13,884.9,874.05,876.45,11774.0,876.13,884.9,874.05,876.45,11774.0
2022-09-22 09:40:00,876.34,876.34,856.7,859.76,15511.0,876.34,876.34,856.7,859.76,15511.0
2022-09-22 09:50:00,858.95,862.89,856.25,860.16,11858.0,858.95,862.89,856.25,860.16,11858.0
2022-09-22 10:00:00,858.08,861.04,854.84,857.85,10276.0,858.08,861.04,854.84,857.85,10276.0
2022-09-22 10:10:00,858.2,862.87,853.0,854.49,15205.0,858.2,862.87,853.0,854.49,15205.0
2022-09-22 10:20:00,854.47,854.89,848.0,851.0,8024.0,854.47,854.89,848.0,851.0,8024.0
2022-09-22 10:30:00,851.04,855.15,847.22,854.82,8037.0,851.04,855.15,847.22,854.82,8037.0
2022-09-22 10:40:00,856.25,856.25,851.53,852.78,4263.0,856.25,856.25,851.53,852.78,4263.0
2022-09-22 10:50:00,850.85,851.17,845.53,846.91,8258.0,850.85,851.17,845.53,846.91,8258.0
2022-09-22 11:00:00,848.43,851.17,844.85,850.68,15752.0,848.43,851.17,844.85,850.68,15752.0
2022-09-22 11:10:00,850.0,850.57,846.95,847.69,10480.0,850.0,850.57,846.95,847.69,10480.0
2022-09-22 11:20:00,847.12,847.91,843.69,847.01,12100.0,847.12,847.91,843.69,847.01,12100.0
2022-09-22 11:30:00,847.42,852.46,845.55,851.0,11484.0,847.42,852.46,845.55,851.0,11484.0
2022-09-22 11:40:00,851.61,855.86,850.51,855.15,2075.0,851.61,855.86,850.51,855.15,2075.0
2022-09-22 11:50:00,855.8,856.29,853.0,853.56,3258.0,855.8,856.29,853.0,853.56,3258.0
2022-09-22 12:00:00,854.81,856.89,853.04,856.24,3979.0,854.81,856.89,853.04,856.24,3979.0
2022-09-22 12:10:00,855.0,855.0,849.75,851.99,3875.0,855.0,855.0,849.75,851.99,3875.0
2022-09-22 12:20:00,851.57,855.3,848.75,853.0,3400.0,851.57,855.3,848.75,853.0,3400.0
2022-09-22 12:30:00,851.46,852.16,850.5,852.0,1915.0,851.46,852.16,850.5,852.0,1915.0
2022-09-22 12:40:00,854.28,855.47,852.95,852.95,3767.0,854.28,855.47,852.95,852.95,3767.0
2022-09-22 12:50:00,854.97,856.36,853.12,853.12,955.0,854.97,856.36,853.12,853.12,955.0
2022-09-22 13:00:00,852.97,852.97,850.0,850.0,3136.0,852.97,852.97,850.0,850.0,3136.0
2022-09-22 13:10:00,849.95,850.04,849.16,850.0,1588.0,849.95,850.04,849.16,850.0,1588.0
2022-09-22 13:20:00,848.66,850.36,847.77,849.65,3922.0,848.66,850.36,847.77,849.65,3922.0
2022-09-22 13:30:00,849.72,853.5,849.72,852.6,3228.0,849.72,853.5,849.72,852.6,3228.0
2022-09-22 13:40:00,852.73,853.51,849.55,850.74,5309.0,852.73,853.51,849.55,850.74,5309.0
2022-09-22 13:50:00,852.09,857.5,852.09,855.35,17908.0,852.09,857.5,852.09,855.35,17908.0
2022-09-22 14:00:00,854.61,855.4,850.05,850.05,3884.0,854.61,855.4,850.05,850.05,3884.0
2022-09-22 14:10:00,850.0,850.62,849.0,849.74,1013.0,850.0,850.62,849.0,849.74,1013.0
2022-09-22 14:20:00,849.29,852.04,849.0,851.02,2015.0,849.29,852.04,849.0,851.02,2015.0
2022-09-22 14:30:00,850.88,852.49,850.4,852.18,1700.0,850.88,852.49,850.4,852.18,1700.0
2022-09-22 14:40:00,852.4,852.4,849.19,850.56,2050.0,852.4,852.4,849.19,850.56,2050.0
2022-09-22 14:50:00,851.8,855.67,850.9,854.36,3938.0,851.8,855.67,850.9,854.36,3938.0
2022-09-22 15:00:00,854.58,859.53,853.87,857.8,16019.0,854.58,859.53,853.87,857.8,16019.0
2022-09-22 15:10:00,857.52,861.72,857.0,860.1,18110.0,857.52,861.72,857.0,860.1,18110.0
2022-09-22 15:20:00,858.43,860.96,857.67,860.91,4284.0,858.43,860.96,857.67,860.91,4284.0
2022-09-22 15:30:00,861.0,864.91,860.24,863.65,3754.0,861.0,864.91,860.24,863.65,3754.0
2022-09-22 15:40:00,863.42,867.27,861.34,866.3,12996.0,863.42,867.27,861.34,866.3,12996.0
2022-09-22 15:50:00,865.73,865.73,849.59,849.59,42653.0,865.73,865.73,849.59,849.59,42653.0
2022-09-23 09:30:00,833.75,840.43,822.77,831.41,22870.0,833.75,840.43,822.77,831.41,22870.0
2022-09-23 09:40:00,835.32,836.88,825.06,825.06,15591.0,835.32,836.88,825.06,825.06,15591.0
2022-09-23 09:50:00,824.25,828.67,817.45,818.01,8393.0,824.25,828.67,817.45,818.01,8393.0
2022-09-23 10:00:00,817.17,823.67,816.43,820.03,6354.0,817.17,823.67,816.43,820.03,6354.0
2022-09-23 10:10:00,818.5,825.72,818.5,822.46,7113.0,818.5,825.72,818.5,822.46,7113.0
2022-09-23 10:20:00,820.78,824.66,812.56,824.66,15569.0,820.78,824.66,812.56,824.66,15569.0
2022-09-23 10:30:00,823.65,824.59,816.11,819.05,3554.0,823.65,824.59,816.11,819.05,3554.0
2022-09-23 10:40:00,819.74,823.26,818.51,820.36,3817.0,819.74,823.26,818.51,820.36,3817.0
2022-09-23 10:50:00,818.76,824.82,814.9,818.93,3861.0,818.76,824.82,814.9,818.93,3861.0
2022-09-23 11:00:00,818.67,824.1,816.9,824.1,4629.0,818.67,824.1,816.9,824.1,4629.0
2022-09-23 11:10:00,824.52,825.0,821.09,824.0,2884.0,824.52,825.0,821.09,824.0,2884.0
2022-09-23 11:20:00,823.07,826.73,821.13,822.83,2724.0,823.07,826.73,821.13,822.83,2724.0
2022-09-23 11:30:00,821.03,827.94,821.03,825.48,1304.0,821.03,827.94,821.03,825.48,1304.0
2022-09-23 11:40:00,824.41,824.41,821.61,822.12,2858.0,824.41,824.41,821.61,822.12,2858.0
2022-09-23 11:50:00,822.62,823.85,819.82,820.37,4099.0,822.62,823.85,819.82,820.37,4099.0
2022-09-23 12:00:00,819.33,820.97,817.19,818.05,2800.0,819.33,820.97,817.19,818.05,2800.0
2022-09-23 12:10:00,818.88,820.16,816.66,817.75,1443.0,818.88,820.16,816.66,817.75,1443.0
2022-09-23 12:20:00,817.72,817.72,813.79,813.79,3600.0,817.72,817.72,813.79,813.79,3600.0
2022-09-23 12:30:00,814.01,817.5,813.4,816.19,4456.0,814.01,817.5,813.4,816.19,4456.0
2022-09-23 12:40:00,816.78,820.0,816.78,820.0,1400.0,816.78,820.0,816.78,820.0,1400.0
2022-09-23 12:50:00,820.53,821.94,818.04,819.5,5335.0,820.53,821.94,818.04,819.5,5335.0
2022-09-23 13:00:00,819.55,820.18,818.23,818.23,2928.0,819.55,820.18,818.23,818.23,2928.0
2022-09-23 13:10:00,819.07,821.23,818.77,820.78,3255.0,819.07,821.23,818.77,820.78,3255.0
2022-09-23 13:20:00,820.0,820.0,815.68,815.68,2728.0,820.0,820.0,815.68,815.68,2728.0
2022-09-23 13:30:00,814.3,816.5,814.07,815.44,6620.0,814.3,816.5,814.07,815.44,6620.0
2022-09-23 13:40:00,815.93,820.28,815.93,820.13,3548.0,815.93,820.28,815.93,820.13,3548.0
2022-09-23 13:50:00,818.9,819.66,816.81,819.02,2000.0,818.9,819.66,816.81,819.02,2000.0
2022-09-23 14:00:00,817.8,820.82,816.22,816.9,5287.0,817.8,820.82,816.22,816.9,5287.0
2022-09-23 14:10:00,816.55,817.33,812.75,812.75,8246.0,816.55,817.33,812.75,812.75,8246.0
2022-09-23 14:20:00,812.03,816.29,812.03,815.65,4956.0,812.03,816.29,812.03,815.65,4956.0
2022-09-23 14:30:00,814.32,815.18,811.66,813.73,3493.0,814.32,815.18,811.66,813.73,3493.0
2022-09-23 14:40:00,812.17,814.48,811.87,811.87,3939.0,812.17,814.48,811.87,811.87,3939.0
2022-09-23 14:50:00,811.81,812.85,808.0,810.09,7395.0,811.81,812.85,808.0,810.09,7395.0
2022-09-23 15:00:00,809.73,818.15,809.73,817.47,7347.0,809.73,818.15,809.73,817.47,7347.0
2022-09-23 15:10:00,818.7,819.18,815.62,818.2,6431.0,818.7,819.18,815.62,818.2,6431.0
2022-09-23 15:20:00,817.36,819.03,816.65,817.97,3607.0,817.36,819.03,816.65,817.97,3607.0
2022-09-23 15:30:00,819.41,821.48,818.65,820.03,10344.0,819.41,821.48,818.65,820.03,10344.0
2022-09-23 15:40:00,820.0,821.38,818.64,819.04,31922.0,820.0,821.38,818.64,819.04,31922.0
2022-09-23 15:50:00,817.73,819.95,814.87,814.87,38795.0,817.73,819.95,814.87,814.87,38795.0
2022-09-26 09:30:00,817.08,833.98,815.0,830.91,18683.0,817.08,833.98,815.0,830.91,18683.0
2022-09-26 09:40:00,830.41,832.0,823.75,830.19,20891.0,830.41,832.0,823.75,830.19,20891.0
2022-09-26 09:50:00,830.48,832.15,825.24,830.0,28330.0,830.48,832.15,825.24,830.0,28330.0
2022-09-26 10:00:00,829.93,833.0,825.19,828.0,28477.0,829.93,833.0,825.19,828.0,28477.0
2022-09-26 10:10:00,828.12,830.0,824.02,828.0,6318.0,828.12,830.0,824.02,828.0,6318.0
2022-09-26 10:20:00,828.25,828.88,823.5,824.4,5150.0,828.25,828.88,823.5,824.4,5150.0
2022-09-26 10:30:00,823.11,823.11,816.22,818.52,13767.0,823.11,823.11,816.22,818.52,13767.0
2022-09-26 10:40:00,818.07,818.31,811.55,811.88,8394.0,818.07,818.31,811.55,811.88,8394.0
2022-09-26 10:50:00,810.53,813.33,810.08,812.81,3615.0,810.53,813.33,810.08,812.81,3615.0
2022-09-26 11:00:00,814.96,814.96,808.19,808.19,3264.0,814.96,814.96,808.19,808.19,3264.0
2022-09-26 11:10:00,809.03,810.22,807.81,808.37,6266.0,809.03,810.22,807.81,808.37,6266.0
2022-09-26 11:20:00,808.31,809.18,803.64,804.35,9467.0,808.31,809.18,803.64,804.35,9467.0
2022-09-26 11:30:00,805.36,807.36,803.86,803.86,10369.0,805.36,807.36,803.86,803.86,10369.0
2022-09-26 11:40:00,805.19,807.05,802.35,804.07,5297.0,805.19,807.05,802.35,804.07,5297.0
2022-09-26 11:50:00,803.48,810.11,803.15,808.2,4808.0,803.48,810.11,803.15,808.2,4808.0
2022-09-26 12:00:00,806.43,806.56,802.17,804.15,8664.0,806.43,806.56,802.17,804.15,8664.0
2022-09-26 12:10:00,803.67,804.27,801.78,803.7,5485.0,803.67,804.27,801.78,803.7,5485.0
2022-09-26 12:20:00,802.49,803.26,797.78,797.78,9324.0,802.49,803.26,797.78,797.78,9324.0
2022-09-26 12:30:00,798.55,799.72,797.09,798.43,5369.0,798.55,799.72,797.09,798.43,5369.0
2022-09-26 12:40:00,798.86,799.13,797.46,799.0,3701.0,798.86,799.13,797.46,799.0,3701.0
2022-09-26 12:50:00,802.01,804.21,801.25,802.75,2900.0,802.01,804.21,801.25,802.75,2900.0
2022-09-26 13:00:00,802.14,802.39,800.2,802.04,2071.0,802.14,802.39,800.2,802.04,2071.0
2022-09-26 13:10:00,801.86,803.03,800.65,802.46,1900.0,801.86,803.03,800.65,802.46,1900.0
2022-09-26 13:20:00,803.49,803.49,800.33,802.92,1300.0,803.49,803.49,800.33,802.92,1300.0
2022-09-26 13:30:00,803.4,804.5,802.16,803.01,1095.0,803.4,804.5,802.16,803.01,1095.0
2022-09-26 13:40:00,802.66,802.85,800.26,801.47,4031.0,802.66,802.85,800.26,801.47,4031.0
2022-09-26 13:50:00,801.82,802.9,798.67,798.68,3848.0,801.82,802.9,798.67,798.68,3848.0
2022-09-26 14:00:00,800.02,803.73,799.95,803.57,990.0,800.02,803.73,799.95,803.57,990.0
2022-09-26 14:10:00,806.0,806.35,804.45,805.94,1250.0,806.0,806.35,804.45,805.94,1250.0
2022-09-26 14:20:00,806.09,806.09,805.09,805.09,816.0,806.09,806.09,805.09,805.09,816.0
2022-09-26 14:30:00,805.02,807.41,803.22,804.09,2479.0,805.02,807.41,803.22,804.09,2479.0
2022-09-26 14:40:00,805.56,811.73,804.6,811.66,4900.0,805.56,811.73,804.6,811.66,4900.0
2022-09-26 14:50:00,809.87,812.12,807.98,807.98,5393.0,809.87,812.12,807.98,807.98,5393.0
2022-09-26 15:00:00,808.65,809.96,805.42,807.6,3200.0,808.65,809.96,805.42,807.6,3200.0
2022-09-26 15:10:00,808.24,809.0,805.46,808.0,3569.0,808.24,809.0,805.46,808.0,3569.0
2022-09-26 15:20:00,808.85,808.85,804.99,805.87,3964.0,808.85,808.85,804.99,805.87,3964.0
2022-09-26 15:30:00,804.79,806.4,801.04,801.68,18915.0,804.79,806.4,801.04,801.68,18915.0
2022-09-26 15:40:00,802.11,803.55,799.15,802.23,12878.0,802.11,803.55,799.15,802.23,12878.0
2022-09-26 15:50:00,800.73,804.53,798.51,799.03,23683.0,800.73,804.53,798.51,799.03,23683.0
2022-09-27 09:30:00,821.28,827.38,821.28,824.53,28913.0,821.28,827.38,821.28,824.53,28913.0
2022-09-27 09:40:00,825.73,830.0,817.0,817.0,17831.0,825.73,830.0,817.0,817.0,17831.0
2022-09-27 09:50:00,815.05,823.01,815.05,819.99,3450.0,815.05,823.01,815.05,819.99,3450.0
2022-09-27 10:00:00,818.22,818.22,812.01,813.46,3384.0,818.22,818.22,812.01,813.46,3384.0
2022-09-27 10:10:00,814.45,818.2,813.01,815.27,4695.0,814.45,818.2,813.01,815.27,4695.0
2022-09-27 10:20:00,814.0,818.77,812.61,814.74,3446.0,814.0,818.77,812.61,814.74,3446.0
2022-09-27 10:30:00,818.0,820.67,817.0,819.39,1727.0,818.0,820.67,817.0,819.39,1727.0
2022-09-27 10:40:00,818.44,822.0,818.41,820.93,1940.0,818.44,822.0,818.41,820.93,1940.0
2022-09-27 10:50:00,820.23,820.29,817.0,818.33,4196.0,820.23,820.29,817.0,818.33,4196.0
2022-09-27 11:00:00,819.68,819.99,815.0,819.99,3665.0,819.68,819.99,815.0,819.99,3665.0
2022-09-27 11:10:00,821.58,821.58,814.1,816.0,4952.0,821.58,821.58,814.1,816.0,4952.0
2022-09-27 11:20:00,814.01,815.81,807.58,808.96,7017.0,814.01,815.81,807.58,808.96,7017.0
2022-09-27 11:30:00,806.62,810.96,806.62,809.8,3557.0,806.62,810.96,806.62,809.8,3557.0
2022-09-27 11:40:00,808.76,810.15,808.22,809.88,2330.0,808.76,810.15,808.22,809.88,2330.0
2022-09-27 11:50:00,808.63,808.63,801.4,801.77,5984.0,808.63,808.63,801.4,801.77,5984.0
2022-09-27 12:00:00,801.77,805.97,798.42,799.77,15112.0,801.77,805.97,798.42,799.77,15112.0
2022-09-27 12:10:00,798.32,799.14,790.84,790.84,3845.0,798.32,799.14,790.84,790.84,3845.0
2022-09-27 12:20:00,793.63,796.54,791.73,794.8,3018.0,793.63,796.54,791.73,794.8,3018.0
2022-09-27 12:30:00,794.75,796.0,791.5,791.79,3140.0,794.75,796.0,791.5,791.79,3140.0
2022-09-27 12:40:00,792.84,792.84,791.0,792.44,3401.0,792.84,792.84,791.0,792.44,3401.0
2022-09-27 12:50:00,793.21,795.7,791.78,794.95,2446.0,793.21,795.7,791.78,794.95,2446.0
2022-09-27 13:00:00,793.4,794.43,790.44,794.25,3234.0,793.4,794.43,790.44,794.25,3234.0
2022-09-27 13:10:00,790.5,795.63,790.15,792.37,2187.0,790.5,795.63,790.15,792.37,2187.0
2022-09-27 13:20:00,791.83,793.66,791.03,793.66,1809.0,791.83,793.66,791.03,793.66,1809.0
2022-09-27 13:30:00,793.01,794.53,793.01,794.1,777.0,793.01,794.53,793.01,794.1,777.0
2022-09-27 13:40:00,792.74,797.5,791.5,795.0,2047.0,792.74,797.5,791.5,795.0,2047.0
2022-09-27 13:50:00,794.81,796.65,794.28,796.15,5468.0,794.81,796.65,794.28,796.15,5468.0
2022-09-27 14:00:00,795.76,799.25,795.75,798.77,4156.0,795.76,799.25,795.75,798.77,4156.0
2022-09-27 14:10:00,797.93,798.93,796.37,797.0,1733.0,797.93,798.93,796.37,797.0,1733.0
2022-09-27 14:20:00,797.17,798.0,797.16,798.0,400.0,797.17,798.0,797.16,798.0,400.0
2022-09-27 14:30:00,797.36,805.32,797.01,803.88,2986.0,797.36,805.32,797.01,803.88,2986.0
2022-09-27 14:40:00,806.0,807.96,802.79,806.7,4111.0,806.0,807.96,802.79,806.7,4111.0
2022-09-27 14:50:00,807.0,808.2,804.56,805.12,4695.0,807.0,808.2,804.56,805.12,4695.0
2022-09-27 15:00:00,804.24,805.08,801.0,804.44,5005.0,804.24,805.08,801.0,804.44,5005.0
2022-09-27 15:10:00,803.4,805.99,802.56,804.79,4446.0,803.4,805.99,802.56,804.79,4446.0
2022-09-27 15:20:00,804.33,804.33,800.83,802.33,1807.0,804.33,804.33,800.83,802.33,1807.0
2022-09-27 15:30:00,801.0,801.64,799.48,800.75,3058.0,801.0,801.64,799.48,800.75,3058.0
2022-09-27 15:40:00,800.32,804.25,800.0,803.7,7519.0,800.32,804.25,800.0,803.7,7519.0
2022-09-27 15:50:00,802.54,806.35,801.42,805.51,34393.0,802.54,806.35,801.42,805.51,34393.0
2022-09-28 09:30:00,805.37,818.91,801.29,813.0,22407.0,805.37,818.91,801.29,813.0,22407.0
2022-09-28 09:40:00,815.12,824.99,811.28,819.0,12919.0,815.12,824.99,811.28,819.0,12919.0
2022-09-28 09:50:00,818.22,823.86,818.22,818.86,5037.0,818.22,823.86,818.22,818.86,5037.0
2022-09-28 10:00:00,820.46,827.05,814.04,816.8,10817.0,820.46,827.05,814.04,816.8,10817.0
2022-09-28 10:10:00,815.54,820.0,815.54,818.49,5701.0,815.54,820.0,815.54,818.49,5701.0
2022-09-28 10:20:00,820.2,830.0,819.91,829.8,10108.0,820.2,830.0,819.91,829.8,10108.0
2022-09-28 10:30:00,829.5,839.85,828.54,833.13,30252.0,829.5,839.85,828.54,833.13,30252.0
2022-09-28 10:40:00,831.22,837.3,831.11,836.91,6211.0,831.22,837.3,831.11,836.91,6211.0
2022-09-28 10:50:00,835.13,835.28,832.53,832.99,3728.0,835.13,835.28,832.53,832.99,3728.0
2022-09-28 11:00:00,832.95,835.35,832.0,835.35,9135.0,832.95,835.35,832.0,835.35,9135.0
2022-09-28 11:10:00,833.07,837.74,832.97,836.0,4995.0,833.07,837.74,832.97,836.0,4995.0
2022-09-28 11:20:00,836.95,840.59,835.46,836.7,6891.0,836.95,840.59,835.46,836.7,6891.0
2022-09-28 11:30:00,836.0,839.19,835.2,835.72,5935.0,836.0,839.19,835.2,835.72,5935.0
2022-09-28 11:40:00,837.03,840.91,835.48,840.91,2119.0,837.03,840.91,835.48,840.91,2119.0
2022-09-28 11:50:00,841.0,845.0,840.98,844.12,5844.0,841.0,845.0,840.98,844.12,5844.0
2022-09-28 12:00:00,843.91,845.29,841.69,843.62,5616.0,843.91,845.29,841.69,843.62,5616.0
2022-09-28 12:10:00,844.48,849.82,844.43,848.4,7282.0,844.48,849.82,844.43,848.4,7282.0
2022-09-28 12:20:00,848.87,849.39,841.68,841.82,8230.0,848.87,849.39,841.68,841.82,8230.0
2022-09-28 12:30:00,841.55,844.15,840.15,840.15,4493.0,841.55,844.15,840.15,840.15,4493.0
2022-09-28 12:40:00,840.45,844.02,840.03,843.0,2406.0,840.45,844.02,840.03,843.0,2406.0
2022-09-28 12:50:00,842.5,843.02,838.63,842.09,5445.0,842.5,843.02,838.63,842.09,5445.0
2022-09-28 13:00:00,841.39,845.93,841.2,845.93,3935.0,841.39,845.93,841.2,845.93,3935.0
2022-09-28 13:10:00,845.0,847.78,843.59,847.78,1967.0,845.0,847.78,843.59,847.78,1967.0
2022-09-28 13:20:00,848.44,848.76,844.86,845.73,3666.0,848.44,848.76,844.86,845.73,3666.0
2022-09-28 13:30:00,845.39,846.86,843.81,846.17,6536.0,845.39,846.86,843.81,846.17,6536.0
2022-09-28 13:40:00,848.71,849.0,846.09,847.03,4203.0,848.71,849.0,846.09,847.03,4203.0
2022-09-28 13:50:00,846.97,850.18,846.85,849.37,4081.0,846.97,850.18,846.85,849.37,4081.0
2022-09-28 14:00:00,850.17,852.95,847.69,852.0,5596.0,850.17,852.95,847.69,852.0,5596.0
2022-09-28 14:10:00,852.24,853.49,850.88,853.49,5790.0,852.24,853.49,850.88,853.49,5790.0
2022-09-28 14:20:00,852.5,855.45,851.74,855.07,11801.0,852.5,855.45,851.74,855.07,11801.0
2022-09-28 14:30:00,855.66,857.18,854.66,857.18,4581.0,855.66,857.18,854.66,857.18,4581.0
2022-09-28 14:40:00,857.27,857.27,854.42,857.21,6433.0,857.27,857.27,854.42,857.21,6433.0
2022-09-28 14:50:00,857.79,861.13,857.79,861.0,13530.0,857.79,861.13,857.79,861.0,13530.0
2022-09-28 15:00:00,860.26,866.12,860.24,864.63,13277.0,860.26,866.12,860.24,864.63,13277.0
2022-09-28 15:10:00,864.12,866.61,861.33,861.97,10456.0,864.12,866.61,861.33,861.97,10456.0
2022-09-28 15:20:00,864.86,866.26,862.53,866.26,8407.0,864.86,866.26,862.53,866.26,8407.0
2022-09-28 15:30:00,867.43,870.14,866.83,868.25,31302.0,867.43,870.14,866.83,868.25,31302.0
2022-09-28 15:40:00,867.97,871.33,867.21,870.46,38182.0,867.97,871.33,867.21,870.46,38182.0
2022-09-28 15:50:00,870.07,870.87,864.38,864.38,34678.0,870.07,870.87,864.38,864.38,34678.0
2022-09-29 09:30:00,843.1,846.96,831.65,836.65,33672.0,843.1,846.96,831.65,836.65,33672.0
2022-09-29 09:40:00,835.53,835.98,831.37,834.01,16118.0,835.53,835.98,831.37,834.01,16118.0
2022-09-29 09:50:00,830.45,837.96,830.44,835.76,4735.0,830.45,837.96,830.44,835.76,4735.0
2022-09-29 10:00:00,836.69,836.74,830.97,831.27,7072.0,836.69,836.74,830.97,831.27,7072.0
2022-09-29 10:10:00,831.83,831.83,823.18,826.24,4850.0,831.83,831.83,823.18,826.24,4850.0
2022-09-29 10:20:00,825.43,833.5,825.43,832.52,7365.0,825.43,833.5,825.43,832.52,7365.0
2022-09-29 10:30:00,833.0,833.02,827.44,833.02,6607.0,833.0,833.02,827.44,833.02,6607.0
2022-09-29 10:40:00,832.72,836.19,832.71,836.13,3449.0,832.72,836.19,832.71,836.13,3449.0
2022-09-29 10:50:00,835.82,838.18,834.71,837.0,1500.0,835.82,838.18,834.71,837.0,1500.0
2022-09-29 11:00:00,836.81,845.03,835.4,843.26,9896.0,836.81,845.03,835.4,843.26,9896.0
2022-09-29 11:10:00,843.99,844.34,839.75,841.91,11027.0,843.99,844.34,839.75,841.91,11027.0
2022-09-29 11:20:00,841.61,843.0,839.84,843.0,2100.0,841.61,843.0,839.84,843.0,2100.0
2022-09-29 11:30:00,841.66,845.18,840.71,843.54,5018.0,841.66,845.18,840.71,843.54,5018.0
2022-09-29 11:40:00,843.28,846.72,843.22,845.0,3648.0,843.28,846.72,843.22,845.0,3648.0
2022-09-29 11:50:00,845.68,848.01,844.55,846.69,3910.0,845.68,848.01,844.55,846.69,3910.0
2022-09-29 12:00:00,846.95,850.53,845.94,845.96,4250.0,846.95,850.53,845.94,845.96,4250.0
2022-09-29 12:10:00,844.55,845.22,840.09,840.95,3828.0,844.55,845.22,840.09,840.95,3828.0
2022-09-29 12:20:00,841.81,842.03,838.96,839.55,2518.0,841.81,842.03,838.96,839.55,2518.0
2022-09-29 12:30:00,839.35,840.9,839.35,840.64,1448.0,839.35,840.9,839.35,840.64,1448.0
2022-09-29 12:40:00,842.53,842.53,840.58,840.58,3525.0,842.53,842.53,840.58,840.58,3525.0
2022-09-29 12:50:00,840.46,841.07,837.33,837.33,1200.0,840.46,841.07,837.33,837.33,1200.0
2022-09-29 13:00:00,836.87,836.87,834.26,834.81,1010.0,836.87,836.87,834.26,834.81,1010.0
2022-09-29 13:10:00,836.95,837.62,836.12,836.12,1125.0,836.95,837.62,836.12,836.12,1125.0
2022-09-29 13:20:00,835.61,835.61,833.63,835.17,600.0,835.61,835.61,833.63,835.17,600.0
2022-09-29 13:30:00,833.56,835.25,832.76,832.76,1702.0,833.56,835.25,832.76,832.76,1702.0
2022-09-29 13:40:00,831.51,831.9,830.02,830.02,1804.0,831.51,831.9,830.02,830.02,1804.0
2022-09-29 13:50:00,829.64,829.64,827.12,827.68,9290.0,829.64,829.64,827.12,827.68,9290.0
2022-09-29 14:00:00,826.95,830.34,826.36,829.79,5436.0,826.95,830.34,826.36,829.79,5436.0
2022-09-29 14:10:00,829.06,829.06,820.22,820.71,8992.0,829.06,829.06,820.22,820.71,8992.0
2022-09-29 14:20:00,820.06,823.08,818.92,822.19,14459.0,820.06,823.08,818.92,822.19,14459.0
2022-09-29 14:30:00,822.21,827.05,822.01,825.47,7666.0,822.21,827.05,822.01,825.47,7666.0
2022-09-29 14:40:00,824.82,824.91,822.82,822.82,3374.0,824.82,824.91,822.82,822.82,3374.0
2022-09-29 14:50:00,822.67,822.67,819.52,820.77,5816.0,822.67,822.67,819.52,820.77,5816.0
2022-09-29 15:00:00,821.27,824.17,821.27,823.24,6468.0,821.27,824.17,821.27,823.24,6468.0
2022-09-29 15:10:00,823.52,827.65,823.41,827.52,3400.0,823.52,827.65,823.41,827.52,3400.0
2022-09-29 15:20:00,827.75,828.07,826.28,826.96,4425.0,827.75,828.07,826.28,826.96,4425.0
2022-09-29 15:30:00,827.09,830.82,825.51,827.96,8779.0,827.09,830.82,825.51,827.96,8779.0
2022-09-29 15:40:00,828.5,830.0,825.91,828.36,7970.0,828.5,830.0,825.91,828.36,7970.0
2022-09-29 15:50:00,828.48,830.97,827.35,830.39,16368.0,828.48,830.97,827.35,830.39,16368.0
2022-09-30 09:30:00,818.11,829.42,811.55,829.42,20885.0,818.11,829.42,811.55,829.42,20885.0
2022-09-30 09:40:00,829.9,840.47,824.6,834.23,10922.0,829.9,840.47,824.6,834.23,10922.0
2022-09-30 09:50:00,832.05,840.81,831.35,836.0,6146.0,832.05,840.81,831.35,836.0,6146.0
2022-09-30 10:00:00,834.11,836.5,831.7,836.43,6938.0,834.11,836.5,831.7,836.43,6938.0
2022-09-30 10:10:00,836.32,838.67,830.55,838.67,4940.0,836.32,838.67,830.55,838.67,4940.0
2022-09-30 10:20:00,837.64,842.99,835.48,842.99,6585.0,837.64,842.99,835.48,842.99,6585.0
2022-09-30 10:30:00,841.42,853.63,841.23,849.61,10472.0,841.42,853.63,841.23,849.61,10472.0
2022-09-30 10:40:00,848.01,849.96,845.0,847.41,5881.0,848.01,849.96,845.0,847.41,5881.0
2022-09-30 10:50:00,846.51,848.0,845.61,847.31,1850.0,846.51,848.0,845.61,847.31,1850.0
2022-09-30 11:00:00,849.77,855.0,847.19,855.0,8936.0,849.77,855.0,847.19,855.0,8936.0
2022-09-30 11:10:00,854.22,858.55,854.1,855.25,8376.0,854.22,858.55,854.1,855.25,8376.0
2022-09-30 11:20:00,855.41,858.2,855.41,857.0,5582.0,855.41,858.2,855.41,857.0,5582.0
2022-09-30 11:30:00,856.3,857.84,850.0,850.8,5495.0,856.3,857.84,850.0,850.8,5495.0
2022-09-30 11:40:00,851.46,852.41,846.95,848.7,3848.0,851.46,852.41,846.95,848.7,3848.0
2022-09-30 11:50:00,848.54,849.76,846.76,848.86,4745.0,848.54,849.76,846.76,848.86,4745.0
2022-09-30 12:00:00,848.75,848.75,842.6,842.6,2112.0,848.75,848.75,842.6,842.6,2112.0
2022-09-30 12:10:00,842.78,844.55,842.0,842.36,1820.0,842.78,844.55,842.0,842.36,1820.0
2022-09-30 12:20:00,842.33,843.42,841.0,843.42,4952.0,842.33,843.42,841.0,843.42,4952.0
2022-09-30 12:30:00,843.33,846.0,840.56,845.97,4171.0,843.33,846.0,840.56,845.97,4171.0
2022-09-30 12:40:00,845.97,850.62,845.73,848.87,2315.0,845.97,850.62,845.73,848.87,2315.0
2022-09-30 12:50:00,848.94,849.99,845.05,847.7,1900.0,848.94,849.99,845.05,847.7,1900.0
2022-09-30 13:00:00,847.55,848.89,846.48,846.48,1600.0,847.55,848.89,846.48,846.48,1600.0
2022-09-30 13:10:00,849.08,849.11,845.08,845.08,3242.0,849.08,849.11,845.08,845.08,3242.0
2022-09-30 13:20:00,845.67,850.07,845.67,850.07,1748.0,845.67,850.07,845.67,850.07,1748.0
2022-09-30 13:30:00,850.45,850.45,842.39,844.1,2990.0,850.45,850.45,842.39,844.1,2990.0
2022-09-30 13:40:00,842.6,843.37,841.0,842.01,3191.0,842.6,843.37,841.0,842.01,3191.0
2022-09-30 13:50:00,841.66,842.99,841.01,842.4,3824.0,841.66,842.99,841.01,842.4,3824.0
2022-09-30 14:00:00,842.0,843.9,841.0,843.81,3779.0,842.0,843.9,841.0,843.81,3779.0
2022-09-30 14:10:00,844.63,848.34,844.63,847.5,16728.0,844.63,848.34,844.63,847.5,16728.0
2022-09-30 14:20:00,847.5,849.32,844.15,844.21,13277.0,847.5,849.32,844.15,844.21,13277.0
2022-09-30 14:30:00,845.91,848.77,844.99,844.99,4166.0,845.91,848.77,844.99,844.99,4166.0
2022-09-30 14:40:00,846.5,846.5,841.54,842.62,3001.0,846.5,846.5,841.54,842.62,3001.0
2022-09-30 14:50:00,843.41,843.41,840.14,841.79,4223.0,843.41,843.41,840.14,841.79,4223.0
2022-09-30 15:00:00,841.62,846.16,841.62,843.75,9510.0,841.62,846.16,841.62,843.75,9510.0
2022-09-30 15:10:00,844.82,844.85,841.02,843.37,6800.0,844.82,844.85,841.02,843.37,6800.0
2022-09-30 15:20:00,843.61,843.61,837.35,842.19,8999.0,843.61,843.61,837.35,842.19,8999.0
2022-09-30 15:30:00,842.64,843.58,838.3,840.11,11011.0,842.64,843.58,838.3,840.11,11011.0
2022-09-30 15:40:00,840.12,841.1,835.05,836.71,30941.0,840.12,841.1,835.05,836.71,30941.0
2022-09-30 15:50:00,836.5,836.5,827.19,827.81,56043.0,836.5,836.5,827.19,827.81,56043.0
2022-10-03 09:30:00,859.42,859.42,839.26,839.9,27408.0,859.42,859.42,839.26,839.9,27408.0
2022-10-03 09:40:00,836.0,844.47,832.0,841.68,10966.0,836.0,844.47,832.0,841.68,10966.0
2022-10-03 09:50:00,842.93,842.93,834.16,835.51,4327.0,842.93,842.93,834.16,835.51,4327.0
2022-10-03 10:00:00,838.13,848.42,838.13,845.05,10575.0,838.13,848.42,838.13,845.05,10575.0
2022-10-03 10:10:00,844.83,847.54,838.11,839.99,5706.0,844.83,847.54,838.11,839.99,5706.0
2022-10-03 10:20:00,839.64,853.0,837.55,851.04,6470.0,839.64,853.0,837.55,851.04,6470.0
2022-10-03 10:30:00,851.04,854.2,851.04,851.64,4448.0,851.04,854.2,851.04,851.64,4448.0
2022-10-03 10:40:00,851.07,858.95,851.07,854.41,11065.0,851.07,858.95,851.07,854.41,11065.0
2022-10-03 10:50:00,854.99,857.81,852.91,854.81,5041.0,854.99,857.81,852.91,854.81,5041.0
2022-10-03 11:00:00,855.56,857.0,852.71,857.0,2518.0,855.56,857.0,852.71,857.0,2518.0
2022-10-03 11:10:00,857.73,861.33,856.95,860.49,3000.0,857.73,861.33,856.95,860.49,3000.0
2022-10-03 11:20:00,860.05,865.11,859.93,864.21,7136.0,860.05,865.11,859.93,864.21,7136.0
2022-10-03 11:30:00,864.57,865.65,859.37,860.57,5116.0,864.57,865.65,859.37,860.57,5116.0
2022-10-03 11:40:00,860.61,860.71,855.84,855.85,2974.0,860.61,860.71,855.84,855.85,2974.0
2022-10-03 11:50:00,857.02,858.95,856.0,858.74,3335.0,857.02,858.95,856.0,858.74,3335.0
2022-10-03 12:00:00,860.0,866.35,860.0,865.96,4486.0,860.0,866.35,860.0,865.96,4486.0
2022-10-03 12:10:00,865.1,866.9,862.16,862.18,6564.0,865.1,866.9,862.16,862.18,6564.0
2022-10-03 12:20:00,862.68,864.1,858.86,863.71,12365.0,862.68,864.1,858.86,863.71,12365.0
2022-10-03 12:30:00,863.03,868.56,862.67,868.56,20158.0,863.03,868.56,862.67,868.56,20158.0
2022-10-03 12:40:00,868.21,868.66,861.42,862.97,19504.0,868.21,868.66,861.42,862.97,19504.0
2022-10-03 12:50:00,861.92,865.03,859.58,864.25,5049.0,861.92,865.03,859.58,864.25,5049.0
2022-10-03 13:00:00,864.98,868.28,862.93,867.6,10318.0,864.98,868.28,862.93,867.6,10318.0
2022-10-03 13:10:00,868.51,869.41,867.66,869.41,3505.0,868.51,869.41,867.66,869.41,3505.0
2022-10-03 13:20:00,868.94,874.53,867.49,873.63,6647.0,868.94,874.53,867.49,873.63,6647.0
2022-10-03 13:30:00,873.99,877.07,873.98,874.92,13459.0,873.99,877.07,873.98,874.92,13459.0
2022-10-03 13:40:00,874.31,878.98,874.2,877.9,20417.0,874.31,878.98,874.2,877.9,20417.0
2022-10-03 13:50:00,877.5,879.06,875.02,877.96,22535.0,877.5,879.06,875.02,877.96,22535.0
2022-10-03 14:00:00,877.56,881.66,877.56,879.98,21705.0,877.56,881.66,877.56,879.98,21705.0
2022-10-03 14:10:00,880.57,884.37,880.56,883.73,12634.0,880.57,884.37,880.56,883.73,12634.0
2022-10-03 14:20:00,884.33,889.95,884.21,889.87,8998.0,884.33,889.95,884.21,889.87,8998.0
2022-10-03 14:30:00,888.16,889.17,887.59,888.72,6614.0,888.16,889.17,887.59,888.72,6614.0
2022-10-03 14:40:00,888.72,891.98,888.36,889.78,12852.0,888.72,891.98,888.36,889.78,12852.0
2022-10-03 14:50:00,889.62,892.95,889.09,892.85,16197.0,889.62,892.95,889.09,892.85,16197.0
2022-10-03 15:00:00,893.11,893.97,890.67,893.83,17926.0,893.11,893.97,890.67,893.83,17926.0
2022-10-03 15:10:00,892.95,892.95,886.39,886.52,10111.0,892.95,892.95,886.39,886.52,10111.0
2022-10-03 15:20:00,886.53,889.37,886.1,888.59,11010.0,886.53,889.37,886.1,888.59,11010.0
2022-10-03 15:30:00,888.78,890.24,887.3,889.58,17300.0,888.78,890.24,887.3,889.58,17300.0
2022-10-03 15:40:00,888.45,889.97,886.41,889.69,34349.0,888.45,889.97,886.41,889.69,34349.0
2022-10-03 15:50:00,889.75,889.75,880.83,881.37,69397.0,889.75,889.75,880.83,881.37,69397.0
2022-10-04 09:30:00,909.89,945.65,909.89,940.12,67219.0,909.89,945.65,909.89,940.12,67219.0
2022-10-04 09:40:00,939.02,940.24,932.01,936.0,27113.0,939.02,940.24,932.01,936.0,27113.0
2022-10-04 09:50:00,936.0,938.7,931.63,935.91,34852.0,936.0,938.7,931.63,935.91,34852.0
2022-10-04 10:00:00,937.61,947.0,937.6,939.25,19083.0,937.61,947.0,937.6,939.25,19083.0
2022-10-04 10:10:00,939.25,944.58,937.91,942.01,19991.0,939.25,944.58,937.91,942.01,19991.0
2022-10-04 10:20:00,943.31,943.72,931.01,933.53,13153.0,943.31,943.72,931.01,933.53,13153.0
2022-10-04 10:30:00,932.33,942.97,932.33,942.55,18176.0,932.33,942.97,932.33,942.55,18176.0
2022-10-04 10:40:00,942.4,947.39,942.4,945.55,14782.0,942.4,947.39,942.4,945.55,14782.0
2022-10-04 10:50:00,946.09,954.9,944.66,944.66,22676.0,946.09,954.9,944.66,944.66,22676.0
2022-10-04 11:00:00,946.48,949.01,942.14,946.96,8655.0,946.48,949.01,942.14,946.96,8655.0
2022-10-04 11:10:00,945.9,951.05,943.66,948.64,12529.0,945.9,951.05,943.66,948.64,12529.0
2022-10-04 11:20:00,949.9,949.9,946.67,949.08,2214.0,949.9,949.9,946.67,949.08,2214.0
2022-10-04 11:30:00,949.0,949.0,943.8,946.19,14973.0,949.0,949.0,943.8,946.19,14973.0
2022-10-04 11:40:00,947.23,947.87,945.45,947.8,5115.0,947.23,947.87,945.45,947.8,5115.0
2022-10-04 11:50:00,948.71,950.45,947.55,950.45,4843.0,948.71,950.45,947.55,950.45,4843.0
2022-10-04 12:00:00,950.78,955.56,950.06,954.09,11425.0,950.78,955.56,950.06,954.09,11425.0
2022-10-04 12:10:00,952.66,952.71,949.92,949.92,5491.0,952.66,952.71,949.92,949.92,5491.0
2022-10-04 12:20:00,949.95,950.79,946.66,949.99,5510.0,949.95,950.79,946.66,949.99,5510.0
2022-10-04 12:30:00,950.76,951.24,948.02,948.02,6100.0,950.76,951.24,948.02,948.02,6100.0
2022-10-04 12:40:00,948.0,948.37,942.44,943.0,20526.0,948.0,948.37,942.44,943.0,20526.0
2022-10-04 12:50:00,942.89,942.89,936.77,940.6,17322.0,942.89,942.89,936.77,940.6,17322.0
2022-10-04 13:00:00,939.69,941.15,936.34,938.5,10231.0,939.69,941.15,936.34,938.5,10231.0
2022-10-04 13:10:00,937.55,938.24,930.88,931.18,20806.0,937.55,938.24,930.88,931.18,20806.0
2022-10-04 13:20:00,929.94,935.47,929.93,935.47,6203.0,929.94,935.47,929.93,935.47,6203.0
2022-10-04 13:30:00,935.71,937.73,933.5,937.1,13443.0,935.71,937.73,933.5,937.1,13443.0
2022-10-04 13:40:00,937.27,939.1,937.04,938.0,3524.0,937.27,939.1,937.04,938.0,3524.0
2022-10-04 13:50:00,941.63,943.51,941.34,941.98,9088.0,941.63,943.51,941.34,941.98,9088.0
2022-10-04 14:00:00,942.04,944.33,941.13,942.49,11715.0,942.04,944.33,941.13,942.49,11715.0
2022-10-04 14:10:00,941.72,946.18,941.47,944.54,15014.0,941.72,946.18,941.47,944.54,15014.0
2022-10-04 14:20:00,944.33,945.29,938.07,939.24,5648.0,944.33,945.29,938.07,939.24,5648.0
2022-10-04 14:30:00,939.17,943.8,938.26,942.79,12714.0,939.17,943.8,938.26,942.79,12714.0
2022-10-04 14:40:00,943.0,945.01,942.43,944.08,4373.0,943.0,945.01,942.43,944.08,4373.0
2022-10-04 14:50:00,944.0,946.94,943.62,945.31,2697.0,944.0,946.94,943.62,945.31,2697.0
2022-10-04 15:00:00,944.48,946.37,940.62,942.5,2700.0,944.48,946.37,940.62,942.5,2700.0
2022-10-04 15:10:00,941.59,944.99,938.71,944.16,4912.0,941.59,944.99,938.71,944.16,4912.0
2022-10-04 15:20:00,943.03,944.57,941.74,941.74,5504.0,943.03,944.57,941.74,941.74,5504.0
2022-10-04 15:30:00,942.11,943.29,940.11,941.67,4189.0,942.11,943.29,940.11,941.67,4189.0
2022-10-04 15:40:00,942.68,944.59,940.82,943.82,12375.0,942.68,944.59,940.82,943.82,12375.0
2022-10-04 15:50:00,943.82,948.99,943.69,948.9,18992.0,943.82,948.99,943.69,948.9,18992.0
2022-10-05 09:30:00,919.88,927.97,910.05,927.28,24727.0,919.88,927.97,910.05,927.28,24727.0
2022-10-05 09:40:00,927.03,929.59,920.31,927.02,19739.0,927.03,929.59,920.31,927.02,19739.0
2022-10-05 09:50:00,925.88,930.6,923.63,929.37,3803.0,925.88,930.6,923.63,929.37,3803.0
2022-10-05 10:00:00,928.44,928.44,919.03,921.17,14726.0,928.44,928.44,919.03,921.17,14726.0
2022-10-05 10:10:00,921.47,926.08,919.0,919.0,5125.0,921.47,926.08,919.0,919.0,5125.0
2022-10-05 10:20:00,919.0,923.84,919.0,919.57,2000.0,919.0,923.84,919.0,919.57,2000.0
2022-10-05 10:30:00,918.0,919.72,915.4,919.72,4734.0,918.0,919.72,915.4,919.72,4734.0
2022-10-05 10:40:00,919.32,919.61,915.38,917.36,5385.0,919.32,919.61,915.38,917.36,5385.0
2022-10-05 10:50:00,915.39,915.39,912.1,913.74,5273.0,915.39,915.39,912.1,913.74,5273.0
2022-10-05 11:00:00,913.71,918.8,913.71,918.36,3778.0,913.71,918.8,913.71,918.36,3778.0
2022-10-05 11:10:00,918.36,920.69,918.28,920.19,4570.0,918.36,920.69,918.28,920.19,4570.0
2022-10-05 11:20:00,920.58,920.58,919.02,919.22,1100.0,920.58,920.58,919.02,919.22,1100.0
2022-10-05 11:30:00,919.94,920.9,919.79,920.25,3226.0,919.94,920.9,919.79,920.25,3226.0
2022-10-05 11:40:00,920.26,920.9,916.41,917.67,6150.0,920.26,920.9,916.41,917.67,6150.0
2022-10-05 11:50:00,916.9,921.75,915.93,920.45,4506.0,916.9,921.75,915.93,920.45,4506.0
2022-10-05 12:00:00,920.25,923.78,917.5,923.78,11981.0,920.25,923.78,917.5,923.78,11981.0
2022-10-05 12:10:00,923.08,934.38,923.08,933.61,12953.0,923.08,934.38,923.08,933.61,12953.0
2022-10-05 12:20:00,933.79,933.79,923.24,925.59,15479.0,933.79,933.79,923.24,925.59,15479.0
2022-10-05 12:30:00,925.68,926.9,922.61,925.46,7616.0,925.68,926.9,922.61,925.46,7616.0
2022-10-05 12:40:00,927.4,932.55,925.78,932.55,1900.0,927.4,932.55,925.78,932.55,1900.0
2022-10-05 12:50:00,931.89,933.21,928.32,929.0,3490.0,931.89,933.21,928.32,929.0,3490.0
2022-10-05 13:00:00,929.17,931.46,928.07,931.46,5675.0,929.17,931.46,928.07,931.46,5675.0
2022-10-05 13:10:00,930.47,932.78,929.88,931.37,3000.0,930.47,932.78,929.88,931.37,3000.0
2022-10-05 13:20:00,931.5,933.19,928.65,928.66,5762.0,931.5,933.19,928.65,928.66,5762.0
2022-10-05 13:30:00,929.67,929.68,925.32,927.9,2200.0,929.67,929.68,925.32,927.9,2200.0
2022-10-05 13:40:00,928.48,930.9,928.0,929.34,2770.0,928.48,930.9,928.0,929.34,2770.0
2022-10-05 13:50:00,927.95,929.07,926.4,926.78,3824.0,927.95,929.07,926.4,926.78,3824.0
2022-10-05 14:00:00,926.67,928.04,925.33,926.92,1679.0,926.67,928.04,925.33,926.92,1679.0
2022-10-05 14:10:00,926.1,928.83,925.34,928.64,2900.0,926.1,928.83,925.34,928.64,2900.0
2022-10-05 14:20:00,928.35,929.48,927.52,929.48,1540.0,928.35,929.48,927.52,929.48,1540.0
2022-10-05 14:30:00,929.18,931.63,927.86,931.5,2310.0,929.18,931.63,927.86,931.5,2310.0
2022-10-05 14:40:00,931.29,933.5,930.6,931.76,5460.0,931.29,933.5,930.6,931.76,5460.0
2022-10-05 14:50:00,930.98,933.26,930.97,932.38,5200.0,930.98,933.26,930.97,932.38,5200.0
2022-10-05 15:00:00,932.39,937.47,931.82,937.47,8425.0,932.39,937.47,931.82,937.47,8425.0
2022-10-05 15:10:00,937.46,944.3,937.15,943.8,8005.0,937.46,944.3,937.15,943.8,8005.0
2022-10-05 15:20:00,943.54,943.54,940.11,940.12,3470.0,943.54,943.54,940.11,940.12,3470.0
2022-10-05 15:30:00,940.76,941.88,939.24,941.67,4969.0,940.76,941.88,939.24,941.67,4969.0
2022-10-05 15:40:00,941.46,943.11,939.97,941.0,4285.0,941.46,943.11,939.97,941.0,4285.0
2022-10-05 15:50:00,940.41,940.41,932.13,932.96,17837.0,940.41,940.41,932.13,932.96,17837.0
2022-10-06 09:30:00,926.88,952.1,926.59,949.52,21900.0,926.88,952.1,926.59,949.52,21900.0
2022-10-06 09:40:00,950.0,962.07,950.0,952.26,12732.0,950.0,962.07,950.0,952.26,12732.0
2022-10-06 09:50:00,953.02,959.47,949.03,950.66,13865.0,953.02,959.47,949.03,950.66,13865.0
2022-10-06 10:00:00,950.36,950.36,936.17,939.08,11531.0,950.36,950.36,936.17,939.08,11531.0
2022-10-06 10:10:00,939.11,948.07,939.08,942.12,7650.0,939.11,948.07,939.08,942.12,7650.0
2022-10-06 10:20:00,940.05,941.93,936.21,938.89,6617.0,940.05,941.93,936.21,938.89,6617.0
2022-10-06 10:30:00,938.48,944.05,938.43,944.04,1850.0,938.48,944.05,938.43,944.04,1850.0
2022-10-06 10:40:00,943.46,948.38,942.47,948.38,800.0,943.46,948.38,942.47,948.38,800.0
2022-10-06 10:50:00,948.42,955.2,948.42,955.2,4167.0,948.42,955.2,948.42,955.2,4167.0
2022-10-06 11:00:00,955.17,955.17,948.12,949.81,2794.0,955.17,955.17,948.12,949.81,2794.0
2022-10-06 11:10:00,948.71,950.16,944.58,946.95,6114.0,948.71,950.16,944.58,946.95,6114.0
2022-10-06 11:20:00,949.31,951.63,946.0,946.0,3881.0,949.31,951.63,946.0,946.0,3881.0
2022-10-06 11:30:00,946.3,946.3,942.66,942.67,2300.0,946.3,946.3,942.66,942.67,2300.0
2022-10-06 11:40:00,942.8,944.98,938.95,941.11,7740.0,942.8,944.98,938.95,941.11,7740.0
2022-10-06 11:50:00,943.42,947.91,936.29,936.29,6299.0,943.42,947.91,936.29,936.29,6299.0
2022-10-06 12:00:00,935.03,938.32,934.79,934.8,1034.0,935.03,938.32,934.79,934.8,1034.0
2022-10-06 12:10:00,934.3,938.69,934.3,938.69,895.0,934.3,938.69,934.3,938.69,895.0
2022-10-06 12:20:00,938.98,940.42,938.98,940.0,1931.0,938.98,940.42,938.98,940.0,1931.0
2022-10-06 12:30:00,939.7,941.34,938.14,940.81,2600.0,939.7,941.34,938.14,940.81,2600.0
2022-10-06 12:40:00,940.15,945.9,939.71,944.67,3916.0,940.15,945.9,939.71,944.67,3916.0
2022-10-06 12:50:00,940.75,941.36,938.12,938.12,1300.0,940.75,941.36,938.12,938.12,1300.0
2022-10-06 13:00:00,939.65,939.65,935.34,935.34,1550.0,939.65,939.65,935.34,935.34,1550.0
2022-10-06 13:10:00,936.79,940.35,936.79,940.35,400.0,936.79,940.35,936.79,940.35,400.0
2022-10-06 13:20:00,939.07,939.89,937.22,937.32,2400.0,939.07,939.89,937.22,937.32,2400.0
2022-10-06 13:30:00,937.15,939.57,934.62,939.57,5708.0,937.15,939.57,934.62,939.57,5708.0
2022-10-06 13:40:00,939.86,941.2,939.37,940.16,808.0,939.86,941.2,939.37,940.16,808.0
2022-10-06 13:50:00,940.66,945.11,939.97,944.71,3118.0,940.66,945.11,939.97,944.71,3118.0
2022-10-06 14:00:00,943.72,943.72,937.19,937.19,2200.0,943.72,943.72,937.19,937.19,2200.0
2022-10-06 14:10:00,938.78,940.0,938.7,938.7,1500.0,938.78,940.0,938.7,938.7,1500.0
2022-10-06 14:20:00,939.48,939.48,938.42,938.43,700.0,939.48,939.48,938.42,938.43,700.0
2022-10-06 14:30:00,938.7,940.35,937.59,937.59,900.0,938.7,940.35,937.59,937.59,900.0
2022-10-06 14:40:00,937.88,937.88,933.08,933.43,1500.0,937.88,937.88,933.08,933.43,1500.0
2022-10-06 14:50:00,933.5,934.77,930.99,933.51,1881.0,933.5,934.77,930.99,933.51,1881.0
2022-10-06 15:00:00,933.41,933.76,933.41,933.75,300.0,933.41,933.76,933.41,933.75,300.0
2022-10-06 15:10:00,934.56,935.78,932.71,934.61,4300.0,934.56,935.78,932.71,934.61,4300.0
2022-10-06 15:20:00,936.08,936.53,934.1,934.32,3104.0,936.08,936.53,934.1,934.32,3104.0
2022-10-06 15:30:00,934.0,936.89,934.0,935.3,3500.0,934.0,936.89,934.0,935.3,3500.0
2022-10-06 15:40:00,934.91,935.26,931.38,931.38,4961.0,934.91,935.26,931.38,931.38,4961.0
2022-10-06 15:50:00,932.49,934.18,927.89,929.22,17037.0,932.49,934.18,927.89,929.22,17037.0
2022-10-07 09:30:00,905.22,906.42,896.4,901.24,20194.0,905.22,906.42,896.4,901.24,20194.0
2022-10-07 09:40:00,901.23,904.5,892.3,892.64,12449.0,901.23,904.5,892.3,892.64,12449.0
2022-10-07 09:50:00,893.08,894.06,887.05,891.52,9287.0,893.08,894.06,887.05,891.52,9287.0
2022-10-07 10:00:00,890.01,893.76,888.71,893.5,7299.0,890.01,893.76,888.71,893.5,7299.0
2022-10-07 10:10:00,893.44,896.28,892.31,895.12,6162.0,893.44,896.28,892.31,895.12,6162.0
2022-10-07 10:20:00,894.77,896.55,892.0,892.0,3540.0,894.77,896.55,892.0,892.0,3540.0
2022-10-07 10:30:00,893.96,893.96,888.76,889.06,3039.0,893.96,893.96,888.76,889.06,3039.0
2022-10-07 10:40:00,890.36,898.93,890.36,897.31,3400.0,890.36,898.93,890.36,897.31,3400.0
2022-10-07 10:50:00,898.66,901.62,896.03,898.06,4372.0,898.66,901.62,896.03,898.06,4372.0
2022-10-07 11:00:00,898.59,900.27,895.02,895.25,3149.0,898.59,900.27,895.02,895.25,3149.0
2022-10-07 11:10:00,891.7,893.46,890.89,890.89,2250.0,891.7,893.46,890.89,890.89,2250.0
2022-10-07 11:20:00,890.0,892.3,888.82,890.46,3106.0,890.0,892.3,888.82,890.46,3106.0
2022-10-07 11:30:00,892.52,893.34,890.47,891.89,1800.0,892.52,893.34,890.47,891.89,1800.0
2022-10-07 11:40:00,891.31,891.31,888.6,888.6,1300.0,891.31,891.31,888.6,888.6,1300.0
2022-10-07 11:50:00,889.49,891.6,889.17,891.4,1338.0,889.49,891.6,889.17,891.4,1338.0
2022-10-07 12:00:00,890.61,891.96,890.38,891.96,1400.0,890.61,891.96,890.38,891.96,1400.0
2022-10-07 12:10:00,891.65,891.65,889.05,889.1,1400.0,891.65,891.65,889.05,889.1,1400.0
2022-10-07 12:20:00,889.0,889.0,882.73,884.01,4764.0,889.0,889.0,882.73,884.01,4764.0
2022-10-07 12:30:00,883.79,883.79,880.9,882.73,3473.0,883.79,883.79,880.9,882.73,3473.0
2022-10-07 12:40:00,883.22,883.22,880.64,881.04,1200.0,883.22,883.22,880.64,881.04,1200.0
2022-10-07 12:50:00,884.53,884.53,884.46,884.46,400.0,884.53,884.53,884.46,884.46,400.0
2022-10-07 13:00:00,883.92,884.34,882.87,883.4,400.0,883.92,884.34,882.87,883.4,400.0
2022-10-07 13:10:00,881.78,888.12,881.04,886.05,7111.0,881.78,888.12,881.04,886.05,7111.0
2022-10-07 13:20:00,885.75,885.75,882.66,883.58,5484.0,885.75,885.75,882.66,883.58,5484.0
2022-10-07 13:30:00,882.22,883.58,881.72,881.72,3400.0,882.22,883.58,881.72,881.72,3400.0
2022-10-07 13:40:00,882.67,883.09,880.37,881.52,4381.0,882.67,883.09,880.37,881.52,4381.0
2022-10-07 13:50:00,880.99,882.85,880.94,881.24,5577.0,880.99,882.85,880.94,881.24,5577.0
2022-10-07 14:00:00,881.86,883.59,881.86,882.75,800.0,881.86,883.59,881.86,882.75,800.0
2022-10-07 14:10:00,883.16,883.42,880.92,882.74,10291.0,883.16,883.42,880.92,882.74,10291.0
2022-10-07 14:20:00,883.84,883.84,880.22,880.89,4099.0,883.84,883.84,880.22,880.89,4099.0
2022-10-07 14:30:00,880.47,883.24,880.47,882.5,3919.0,880.47,883.24,880.47,882.5,3919.0
2022-10-07 14:40:00,882.36,883.45,880.35,881.25,2846.0,882.36,883.45,880.35,881.25,2846.0
2022-10-07 14:50:00,881.78,882.48,881.24,881.77,1900.0,881.78,882.48,881.24,881.77,1900.0
2022-10-07 15:00:00,882.62,884.46,882.62,883.26,9379.0,882.62,884.46,882.62,883.26,9379.0
2022-10-07 15:10:00,884.05,885.48,879.57,879.57,3678.0,884.05,885.48,879.57,879.57,3678.0
2022-10-07 15:20:00,879.83,880.16,876.87,876.87,4177.0,879.83,880.16,876.87,876.87,4177.0
2022-10-07 15:30:00,877.2,879.13,874.01,879.13,19053.0,877.2,879.13,874.01,879.13,19053.0
2022-10-07 15:40:00,879.28,879.87,877.07,878.13,26133.0,879.28,879.87,877.07,878.13,26133.0
2022-10-07 15:50:00,877.56,883.6,877.38,881.99,54082.0,877.56,883.6,877.38,881.99,54082.0
2022-10-10 09:30:00,881.67,885.26,866.03,871.13,13868.0,881.67,885.26,866.03,871.13,13868.0
2022-10-10 09:40:00,871.13,884.28,870.95,876.92,9425.0,871.13,884.28,870.95,876.92,9425.0
2022-10-10 09:50:00,878.51,879.08,870.01,873.41,2783.0,878.51,879.08,870.01,873.41,2783.0
2022-10-10 10:00:00,873.0,875.87,868.72,870.25,3635.0,873.0,875.87,868.72,870.25,3635.0
2022-10-10 10:10:00,871.38,871.39,867.35,870.62,1500.0,871.38,871.39,867.35,870.62,1500.0
2022-10-10 10:20:00,872.23,876.24,869.77,874.11,2991.0,872.23,876.24,869.77,874.11,2991.0
2022-10-10 10:30:00,874.04,874.27,863.0,864.48,10825.0,874.04,874.27,863.0,864.48,10825.0
2022-10-10 10:40:00,863.75,864.75,860.76,862.82,8207.0,863.75,864.75,860.76,862.82,8207.0
2022-10-10 10:50:00,862.82,864.0,860.01,862.36,1731.0,862.82,864.0,860.01,862.36,1731.0
2022-10-10 11:00:00,864.28,864.46,860.98,862.54,4940.0,864.28,864.46,860.98,862.54,4940.0
2022-10-10 11:10:00,865.14,866.07,861.5,861.77,3400.0,865.14,866.07,861.5,861.77,3400.0
2022-10-10 11:20:00,861.07,867.51,861.07,865.74,1885.0,861.07,867.51,861.07,865.74,1885.0
2022-10-10 11:30:00,866.72,867.38,866.72,867.35,325.0,866.72,867.38,866.72,867.35,325.0
2022-10-10 11:40:00,868.41,870.32,866.81,870.32,1615.0,868.41,870.32,866.81,870.32,1615.0
2022-10-10 11:50:00,870.33,870.33,870.33,870.33,100.0,870.33,870.33,870.33,870.33,100.0
2022-10-10 12:00:00,867.56,867.56,867.56,867.56,100.0,867.56,867.56,867.56,867.56,100.0
2022-10-10 12:10:00,867.07,867.34,867.07,867.34,200.0,867.07,867.34,867.07,867.34,200.0
2022-10-10 12:20:00,865.0,865.0,860.07,860.07,1230.0,865.0,865.0,860.07,860.07,1230.0
2022-10-10 12:30:00,861.9,861.91,860.12,860.2,1000.0,861.9,861.91,860.12,860.2,1000.0
2022-10-10 12:40:00,860.2,860.2,858.26,859.01,2908.0,860.2,860.2,858.26,859.01,2908.0
2022-10-10 12:50:00,858.5,861.52,857.32,857.93,2740.0,858.5,861.52,857.32,857.93,2740.0
2022-10-10 13:00:00,856.55,856.56,854.41,855.15,1421.0,856.55,856.56,854.41,855.15,1421.0
2022-10-10 13:10:00,855.85,859.3,855.08,859.3,1696.0,855.85,859.3,855.08,859.3,1696.0
2022-10-10 13:20:00,859.32,861.27,858.89,860.77,1479.0,859.32,861.27,858.89,860.77,1479.0
2022-10-10 13:30:00,864.61,864.68,863.17,863.36,1300.0,864.61,864.68,863.17,863.36,1300.0
2022-10-10 13:40:00,863.79,872.44,862.79,872.44,1400.0,863.79,872.44,862.79,872.44,1400.0
2022-10-10 13:50:00,871.08,875.58,871.08,873.4,2601.0,871.08,875.58,871.08,873.4,2601.0
2022-10-10 14:00:00,872.32,872.81,869.66,870.76,3661.0,872.32,872.81,869.66,870.76,3661.0
2022-10-10 14:10:00,871.13,871.13,868.91,868.98,900.0,871.13,871.13,868.91,868.98,900.0
2022-10-10 14:20:00,868.44,872.02,867.05,870.0,5166.0,868.44,872.02,867.05,870.0,5166.0
2022-10-10 14:30:00,870.49,873.94,870.49,873.29,4172.0,870.49,873.94,870.49,873.29,4172.0
2022-10-10 14:40:00,875.0,875.92,869.95,870.62,1300.0,875.0,875.92,869.95,870.62,1300.0
2022-10-10 14:50:00,871.0,871.41,869.0,869.0,2492.0,871.0,871.41,869.0,869.0,2492.0
2022-10-10 15:00:00,869.84,871.68,868.58,868.75,1100.0,869.84,871.68,868.58,868.75,1100.0
2022-10-10 15:10:00,869.45,873.25,868.91,872.5,2856.0,869.45,873.25,868.91,872.5,2856.0
2022-10-10 15:20:00,873.84,875.44,870.09,871.18,3370.0,873.84,875.44,870.09,871.18,3370.0
2022-10-10 15:30:00,871.0,874.92,870.63,873.06,1993.0,871.0,874.92,870.63,873.06,1993.0
2022-10-10 15:40:00,871.61,878.33,871.61,877.36,7715.0,871.61,878.33,871.61,877.36,7715.0
2022-10-10 15:50:00,878.49,880.1,871.55,871.55,31515.0,878.49,880.1,871.55,871.55,31515.0
2022-10-11 09:30:00,858.03,860.73,838.74,838.74,13732.0,858.03,860.73,838.74,838.74,13732.0
2022-10-11 09:40:00,837.4,841.58,832.03,833.53,9998.0,837.4,841.58,832.03,833.53,9998.0
2022-10-11 09:50:00,835.29,835.3,820.05,820.29,6532.0,835.29,835.3,820.05,820.29,6532.0
2022-10-11 10:00:00,820.32,822.25,817.25,819.16,4841.0,820.32,822.25,817.25,819.16,4841.0
2022-10-11 10:10:00,819.96,829.95,819.78,822.42,11992.0,819.96,829.95,819.78,822.42,11992.0
2022-10-11 10:20:00,821.84,826.81,818.88,821.95,9382.0,821.84,826.81,818.88,821.95,9382.0
2022-10-11 10:30:00,821.64,829.15,819.95,828.01,12575.0,821.64,829.15,819.95,828.01,12575.0
2022-10-11 10:40:00,828.37,833.84,825.1,828.39,10714.0,828.37,833.84,825.1,828.39,10714.0
2022-10-11 10:50:00,829.37,832.12,826.27,826.28,7496.0,829.37,832.12,826.27,826.28,7496.0
2022-10-11 11:00:00,827.09,842.2,827.09,835.3,6658.0,827.09,842.2,827.09,835.3,6658.0
2022-10-11 11:10:00,836.5,839.55,834.19,837.06,1878.0,836.5,839.55,834.19,837.06,1878.0
2022-10-11 11:20:00,839.74,846.0,837.65,843.24,8460.0,839.74,846.0,837.65,843.24,8460.0
2022-10-11 11:30:00,844.91,852.35,844.25,848.19,10951.0,844.91,852.35,844.25,848.19,10951.0
2022-10-11 11:40:00,848.95,853.06,846.34,851.48,11349.0,848.95,853.06,846.34,851.48,11349.0
2022-10-11 11:50:00,852.32,855.43,847.8,847.8,8722.0,852.32,855.43,847.8,847.8,8722.0
2022-10-11 12:00:00,846.95,847.04,841.22,844.26,8596.0,846.95,847.04,841.22,844.26,8596.0
2022-10-11 12:10:00,845.13,855.57,845.13,855.56,11018.0,845.13,855.57,845.13,855.56,11018.0
2022-10-11 12:20:00,854.93,857.0,854.26,855.97,3288.0,854.93,857.0,854.26,855.97,3288.0
2022-10-11 12:30:00,855.8,857.01,852.66,854.76,3248.0,855.8,857.01,852.66,854.76,3248.0
2022-10-11 12:40:00,857.57,863.19,857.15,862.44,4698.0,857.57,863.19,857.15,862.44,4698.0
2022-10-11 12:50:00,860.71,861.2,856.5,857.16,1475.0,860.71,861.2,856.5,857.16,1475.0
2022-10-11 13:00:00,856.86,857.78,854.31,856.69,2129.0,856.86,857.78,854.31,856.69,2129.0
2022-10-11 13:10:00,857.0,857.0,853.76,854.22,1008.0,857.0,857.0,853.76,854.22,1008.0
2022-10-11 13:20:00,854.43,856.48,851.49,851.5,892.0,854.43,856.48,851.49,851.5,892.0
2022-10-11 13:30:00,850.15,851.02,849.7,850.48,3248.0,850.15,851.02,849.7,850.48,3248.0
2022-10-11 13:40:00,851.54,852.15,850.01,850.01,2360.0,851.54,852.15,850.01,850.01,2360.0
2022-10-11 13:50:00,848.54,850.34,847.38,848.79,2300.0,848.54,850.34,847.38,848.79,2300.0
2022-10-11 14:00:00,850.27,851.71,847.56,848.25,2759.0,850.27,851.71,847.56,848.25,2759.0
2022-10-11 14:10:00,848.5,849.78,847.33,848.91,6464.0,848.5,849.78,847.33,848.91,6464.0
2022-10-11 14:20:00,847.94,852.62,847.94,851.01,2408.0,847.94,852.62,847.94,851.01,2408.0
2022-10-11 14:30:00,851.5,851.9,849.34,850.96,2419.0,851.5,851.9,849.34,850.96,2419.0
2022-10-11 14:40:00,851.0,852.07,840.0,840.0,4977.0,851.0,852.07,840.0,840.0,4977.0
2022-10-11 14:50:00,839.85,840.86,832.05,832.95,10400.0,839.85,840.86,832.05,832.95,10400.0
2022-10-11 15:00:00,832.04,832.74,829.74,829.74,8745.0,832.04,832.74,829.74,829.74,8745.0
2022-10-11 15:10:00,830.05,830.05,824.05,824.18,11562.0,830.05,830.05,824.05,824.18,11562.0
2022-10-11 15:20:00,825.53,829.98,824.18,828.68,5230.0,825.53,829.98,824.18,828.68,5230.0
2022-10-11 15:30:00,827.1,831.91,825.9,831.31,5803.0,827.1,831.91,825.9,831.31,5803.0
2022-10-11 15:40:00,831.43,834.16,830.1,834.13,6754.0,831.43,834.16,830.1,834.13,6754.0
2022-10-11 15:50:00,831.57,837.55,829.7,834.35,22704.0,831.57,837.55,829.7,834.35,22704.0
2022-10-12 09:30:00,830.33,836.08,822.17,830.26,12684.0,830.33,836.08,822.17,830.26,12684.0
2022-10-12 09:40:00,833.0,837.59,826.71,830.0,4823.0,833.0,837.59,826.71,830.0,4823.0
2022-10-12 09:50:00,826.65,828.0,821.23,825.6,11172.0,826.65,828.0,821.23,825.6,11172.0
2022-10-12 10:00:00,824.92,827.99,816.17,818.21,4735.0,824.92,827.99,816.17,818.21,4735.0
2022-10-12 10:10:00,816.15,816.17,807.73,811.07,6362.0,816.15,816.17,807.73,811.07,6362.0
2022-10-12 10:20:00,811.08,811.91,800.61,808.74,11186.0,811.08,811.91,800.61,808.74,11186.0
2022-10-12 10:30:00,809.7,811.87,803.28,803.28,9484.0,809.7,811.87,803.28,803.28,9484.0
2022-10-12 10:40:00,804.48,805.53,801.03,804.77,4735.0,804.48,805.53,801.03,804.77,4735.0
2022-10-12 10:50:00,805.0,806.07,802.92,804.78,4221.0,805.0,806.07,802.92,804.78,4221.0
2022-10-12 11:00:00,804.74,809.01,804.72,808.39,8600.0,804.74,809.01,804.72,808.39,8600.0
2022-10-12 11:10:00,808.94,812.61,808.08,811.7,4645.0,808.94,812.61,808.08,811.7,4645.0
2022-10-12 11:20:00,809.96,811.85,806.3,811.37,4343.0,809.96,811.85,806.3,811.37,4343.0
2022-10-12 11:30:00,812.24,813.03,808.38,811.21,3087.0,812.24,813.03,808.38,811.21,3087.0
2022-10-12 11:40:00,811.13,813.76,811.13,813.76,700.0,811.13,813.76,811.13,813.76,700.0
2022-10-12 11:50:00,814.77,817.16,814.21,817.16,3840.0,814.77,817.16,814.21,817.16,3840.0
2022-10-12 12:00:00,817.14,817.27,814.16,814.16,2690.0,817.14,817.27,814.16,814.16,2690.0
2022-10-12 12:10:00,811.63,813.65,811.3,813.65,1166.0,811.63,813.65,811.3,813.65,1166.0
2022-10-12 12:20:00,812.63,813.92,810.37,810.37,1400.0,812.63,813.92,810.37,810.37,1400.0
2022-10-12 12:30:00,809.11,810.19,808.0,808.0,1682.0,809.11,810.19,808.0,808.0,1682.0
2022-10-12 12:40:00,809.02,813.14,808.74,811.88,1670.0,809.02,813.14,808.74,811.88,1670.0
2022-10-12 12:50:00,812.99,813.62,812.04,812.11,2040.0,812.99,813.62,812.04,812.11,2040.0
2022-10-12 13:00:00,811.56,812.1,810.05,811.8,1186.0,811.56,812.1,810.05,811.8,1186.0
2022-10-12 13:10:00,812.83,812.83,810.77,811.8,2723.0,812.83,812.83,810.77,811.8,2723.0
2022-10-12 13:20:00,811.87,811.87,810.92,810.92,400.0,811.87,811.87,810.92,810.92,400.0
2022-10-12 13:30:00,809.93,811.3,808.23,809.16,1954.0,809.93,811.3,808.23,809.16,1954.0
2022-10-12 13:40:00,809.86,811.15,809.69,810.84,900.0,809.86,811.15,809.69,810.84,900.0
2022-10-12 13:50:00,809.05,810.87,809.05,810.87,200.0,809.05,810.87,809.05,810.87,200.0
2022-10-12 14:00:00,810.86,815.88,808.43,815.01,2868.0,810.86,815.88,808.43,815.01,2868.0
2022-10-12 14:10:00,815.38,817.0,813.15,815.07,1800.0,815.38,817.0,813.15,815.07,1800.0
2022-10-12 14:20:00,814.88,817.55,813.53,817.55,1200.0,814.88,817.55,813.53,817.55,1200.0
2022-10-12 14:30:00,817.37,822.04,817.13,820.95,5582.0,817.37,822.04,817.13,820.95,5582.0
2022-10-12 14:40:00,820.52,820.52,818.91,818.95,1535.0,820.52,820.52,818.91,818.95,1535.0
2022-10-12 14:50:00,818.88,819.79,815.8,816.86,5400.0,818.88,819.79,815.8,816.86,5400.0
2022-10-12 15:00:00,816.63,818.0,813.92,818.0,2998.0,816.63,818.0,813.92,818.0,2998.0
2022-10-12 15:10:00,818.63,821.96,817.62,821.96,4335.0,818.63,821.96,817.62,821.96,4335.0
2022-10-12 15:20:00,821.85,823.75,820.47,821.51,9323.0,821.85,823.75,820.47,821.51,9323.0
2022-10-12 15:30:00,821.03,825.2,819.56,823.49,12040.0,821.03,825.2,819.56,823.49,12040.0
2022-10-12 15:40:00,823.58,823.96,822.0,822.37,18503.0,823.58,823.96,822.0,822.37,18503.0
2022-10-12 15:50:00,821.8,825.27,819.0,821.35,73650.0,821.8,825.27,819.0,821.35,73650.0
2022-10-13 09:30:00,777.13,786.2,760.06,769.26,36997.0,777.13,786.2,760.06,769.26,36997.0
2022-10-13 09:40:00,766.6,785.97,765.0,785.97,11618.0,766.6,785.97,765.0,785.97,11618.0
2022-10-13 09:50:00,782.55,789.09,781.31,782.87,11087.0,782.55,789.09,781.31,782.87,11087.0
2022-10-13 10:00:00,782.15,786.41,774.23,784.08,13631.0,782.15,786.41,774.23,784.08,13631.0
2022-10-13 10:10:00,785.32,790.41,781.31,782.66,10758.0,785.32,790.41,781.31,782.66,10758.0
2022-10-13 10:20:00,784.44,784.63,772.93,775.32,13886.0,784.44,784.63,772.93,775.32,13886.0
2022-10-13 10:30:00,774.66,780.16,773.66,777.12,8563.0,774.66,780.16,773.66,777.12,8563.0
2022-10-13 10:40:00,777.82,782.0,776.05,781.53,7697.0,777.82,782.0,776.05,781.53,7697.0
2022-10-13 10:50:00,782.37,785.7,778.72,781.82,6058.0,782.37,785.7,778.72,781.82,6058.0
2022-10-13 11:00:00,780.0,793.31,776.59,792.38,10013.0,780.0,793.31,776.59,792.38,10013.0
2022-10-13 11:10:00,791.42,808.84,789.05,807.76,22658.0,791.42,808.84,789.05,807.76,22658.0
2022-10-13 11:20:00,808.85,819.52,803.86,807.72,13637.0,808.85,819.52,803.86,807.72,13637.0
2022-10-13 11:30:00,806.98,814.5,801.15,810.54,18686.0,806.98,814.5,801.15,810.54,18686.0
2022-10-13 11:40:00,812.0,817.59,805.04,806.41,21946.0,812.0,817.59,805.04,806.41,21946.0
2022-10-13 11:50:00,808.37,811.11,805.94,810.61,6350.0,808.37,811.11,805.94,810.61,6350.0
2022-10-13 12:00:00,810.0,814.4,808.54,810.52,4122.0,810.0,814.4,808.54,810.52,4122.0
2022-10-13 12:10:00,808.48,810.31,800.14,800.14,12103.0,808.48,810.31,800.14,800.14,12103.0
2022-10-13 12:20:00,799.78,803.16,798.18,801.0,19067.0,799.78,803.16,798.18,801.0,19067.0
2022-10-13 12:30:00,800.25,800.25,797.01,798.22,8067.0,800.25,800.25,797.01,798.22,8067.0
2022-10-13 12:40:00,798.16,803.47,798.16,803.43,5855.0,798.16,803.47,798.16,803.43,5855.0
2022-10-13 12:50:00,803.9,806.92,803.88,805.02,5260.0,803.9,806.92,803.88,805.02,5260.0
2022-10-13 13:00:00,807.21,812.69,806.66,810.54,8397.0,807.21,812.69,806.66,810.54,8397.0
2022-10-13 13:10:00,811.01,812.0,809.01,812.0,2454.0,811.01,812.0,809.01,812.0,2454.0
2022-10-13 13:20:00,812.11,821.7,811.42,820.56,8830.0,812.11,821.7,811.42,820.56,8830.0
2022-10-13 13:30:00,821.25,825.0,820.79,822.03,5429.0,821.25,825.0,820.79,822.03,5429.0
2022-10-13 13:40:00,822.78,822.78,813.65,814.5,6073.0,822.78,822.78,813.65,814.5,6073.0
2022-10-13 13:50:00,814.15,815.59,812.65,814.23,4004.0,814.15,815.59,812.65,814.23,4004.0
2022-10-13 14:00:00,814.26,816.24,813.52,815.23,5790.0,814.26,816.24,813.52,815.23,5790.0
2022-10-13 14:10:00,815.21,816.96,812.6,816.5,9349.0,815.21,816.96,812.6,816.5,9349.0
2022-10-13 14:20:00,817.18,818.3,812.66,813.69,3595.0,817.18,818.3,812.66,813.69,3595.0
2022-10-13 14:30:00,814.38,818.15,814.38,818.15,5969.0,814.38,818.15,814.38,818.15,5969.0
2022-10-13 14:40:00,817.0,818.89,816.0,818.6,6026.0,817.0,818.89,816.0,818.6,6026.0
2022-10-13 14:50:00,818.59,820.99,816.07,820.59,4373.0,818.59,820.99,816.07,820.59,4373.0
2022-10-13 15:00:00,820.66,826.15,819.14,825.78,4163.0,820.66,826.15,819.14,825.78,4163.0
2022-10-13 15:10:00,826.18,831.13,824.61,830.0,14689.0,826.18,831.13,824.61,830.0,14689.0
2022-10-13 15:20:00,829.41,829.41,825.96,826.99,9887.0,829.41,829.41,825.96,826.99,9887.0
2022-10-13 15:30:00,828.2,829.47,820.68,822.03,8904.0,828.2,829.47,820.68,822.03,8904.0
2022-10-13 15:40:00,821.41,824.85,820.6,823.73,10275.0,821.41,824.85,820.6,823.73,10275.0
2022-10-13 15:50:00,823.48,826.44,820.71,821.63,31943.0,823.48,826.44,820.71,821.63,31943.0
2022-10-14 09:30:00,834.4,845.21,832.05,844.09,26119.0,834.4,845.21,832.05,844.09,26119.0
2022-10-14 09:40:00,845.34,845.49,822.75,822.75,9585.0,845.34,845.49,822.75,822.75,9585.0
2022-10-14 09:50:00,824.04,827.69,822.25,822.64,7149.0,824.04,827.69,822.25,822.64,7149.0
2022-10-14 10:00:00,823.44,824.24,807.7,807.71,21650.0,823.44,824.24,807.7,807.71,21650.0
2022-10-14 10:10:00,810.39,811.78,794.27,799.01,19607.0,810.39,811.78,794.27,799.01,19607.0
2022-10-14 10:20:00,797.03,802.68,791.43,800.11,5286.0,797.03,802.68,791.43,800.11,5286.0
2022-10-14 10:30:00,800.11,801.82,795.01,796.16,4135.0,800.11,801.82,795.01,796.16,4135.0
2022-10-14 10:40:00,797.37,798.54,785.86,792.02,2664.0,797.37,798.54,785.86,792.02,2664.0
2022-10-14 10:50:00,789.73,793.57,787.91,790.28,11635.0,789.73,793.57,787.91,790.28,11635.0
2022-10-14 11:00:00,793.46,795.18,788.05,788.47,8599.0,793.46,795.18,788.05,788.47,8599.0
2022-10-14 11:10:00,789.11,789.11,782.0,783.44,4806.0,789.11,789.11,782.0,783.44,4806.0
2022-10-14 11:20:00,782.91,791.13,782.91,790.16,3877.0,782.91,791.13,782.91,790.16,3877.0
2022-10-14 11:30:00,789.95,790.35,784.76,786.45,5607.0,789.95,790.35,784.76,786.45,5607.0
2022-10-14 11:40:00,786.21,786.24,778.45,780.71,5352.0,786.21,786.24,778.45,780.71,5352.0
2022-10-14 11:50:00,780.92,780.92,777.31,778.82,5572.0,780.92,780.92,777.31,778.82,5572.0
2022-10-14 12:00:00,780.62,780.73,772.24,772.24,7686.0,780.62,780.73,772.24,772.24,7686.0
2022-10-14 12:10:00,773.27,774.2,770.92,772.34,4588.0,773.27,774.2,770.92,772.34,4588.0
2022-10-14 12:20:00,772.09,775.99,772.09,775.78,4016.0,772.09,775.99,772.09,775.78,4016.0
2022-10-14 12:30:00,776.78,779.88,775.23,777.35,6258.0,776.78,779.88,775.23,777.35,6258.0
2022-10-14 12:40:00,777.05,780.59,773.52,773.99,5108.0,777.05,780.59,773.52,773.99,5108.0
2022-10-14 12:50:00,772.65,775.27,771.31,772.99,1773.0,772.65,775.27,771.31,772.99,1773.0
2022-10-14 13:00:00,772.05,775.01,770.8,771.84,1900.0,772.05,775.01,770.8,771.84,1900.0
2022-10-14 13:10:00,771.42,772.58,769.14,770.18,7849.0,771.42,772.58,769.14,770.18,7849.0
2022-10-14 13:20:00,769.08,772.58,768.46,771.86,2000.0,769.08,772.58,768.46,771.86,2000.0
2022-10-14 13:30:00,772.64,776.06,771.64,776.06,7224.0,772.64,776.06,771.64,776.06,7224.0
2022-10-14 13:40:00,776.78,778.02,772.9,774.07,4420.0,776.78,778.02,772.9,774.07,4420.0
2022-10-14 13:50:00,774.09,775.95,770.94,775.36,9136.0,774.09,775.95,770.94,775.36,9136.0
2022-10-14 14:00:00,775.0,775.0,769.29,771.49,2478.0,775.0,775.0,769.29,771.49,2478.0
2022-10-14 14:10:00,768.36,768.36,762.38,764.07,7277.0,768.36,768.36,762.38,764.07,7277.0
2022-10-14 14:20:00,764.0,766.89,763.03,766.44,7240.0,764.0,766.89,763.03,766.44,7240.0
2022-10-14 14:30:00,766.24,769.94,766.24,769.23,6297.0,766.24,769.94,766.24,769.23,6297.0
2022-10-14 14:40:00,768.99,769.99,766.49,768.5,5958.0,768.99,769.99,766.49,768.5,5958.0
2022-10-14 14:50:00,768.11,769.0,766.29,767.8,3864.0,768.11,769.0,766.29,767.8,3864.0
2022-10-14 15:00:00,768.89,769.98,765.84,766.17,9566.0,768.89,769.98,765.84,766.17,9566.0
2022-10-14 15:10:00,767.35,767.35,761.79,761.82,7426.0,767.35,767.35,761.79,761.82,7426.0
2022-10-14 15:20:00,761.87,762.62,758.01,759.21,29499.0,761.87,762.62,758.01,759.21,29499.0
2022-10-14 15:30:00,759.22,761.82,757.74,760.34,23736.0,759.22,761.82,757.74,760.34,23736.0
2022-10-14 15:40:00,760.02,760.62,757.43,758.7,18301.0,760.02,760.62,757.43,758.7,18301.0
2022-10-14 15:50:00,759.32,760.99,754.76,756.98,37261.0,759.32,760.99,754.76,756.98,37261.0
2022-10-17 09:30:00,793.77,817.95,793.77,813.74,51277.0,793.77,817.95,793.77,813.74,51277.0
2022-10-17 09:40:00,813.74,825.0,813.22,820.1,35106.0,813.74,825.0,813.22,820.1,35106.0
2022-10-17 09:50:00,822.0,837.44,822.0,828.0,38650.0,822.0,837.44,822.0,828.0,38650.0
2022-10-17 10:00:00,830.03,838.92,827.62,831.8,19592.0,830.03,838.92,827.62,831.8,19592.0
2022-10-17 10:10:00,833.21,840.52,832.81,835.4,16842.0,833.21,840.52,832.81,835.4,16842.0
2022-10-17 10:20:00,836.21,839.9,829.29,832.13,16895.0,836.21,839.9,829.29,832.13,16895.0
2022-10-17 10:30:00,832.85,837.77,829.51,836.74,13339.0,832.85,837.77,829.51,836.74,13339.0
2022-10-17 10:40:00,836.58,839.26,833.62,836.61,7750.0,836.58,839.26,833.62,836.61,7750.0
2022-10-17 10:50:00,834.72,837.49,831.82,835.62,17885.0,834.72,837.49,831.82,835.62,17885.0
2022-10-17 11:00:00,837.12,842.81,836.09,836.11,17002.0,837.12,842.81,836.09,836.11,17002.0
2022-10-17 11:10:00,837.81,841.75,837.81,840.0,10025.0,837.81,841.75,837.81,840.0,10025.0
2022-10-17 11:20:00,840.99,848.98,840.99,847.0,13645.0,840.99,848.98,840.99,847.0,13645.0
2022-10-17 11:30:00,846.45,848.89,844.89,847.83,8091.0,846.45,848.89,844.89,847.83,8091.0
2022-10-17 11:40:00,848.75,852.56,848.01,852.56,14547.0,848.75,852.56,848.01,852.56,14547.0
2022-10-17 11:50:00,852.24,853.73,848.0,849.14,10715.0,852.24,853.73,848.0,849.14,10715.0
2022-10-17 12:00:00,848.67,852.7,845.96,852.7,12298.0,848.67,852.7,845.96,852.7,12298.0
2022-10-17 12:10:00,852.48,852.7,847.04,849.2,2175.0,852.48,852.7,847.04,849.2,2175.0
2022-10-17 12:20:00,848.12,850.94,847.99,849.72,5837.0,848.12,850.94,847.99,849.72,5837.0
2022-10-17 12:30:00,849.99,850.0,846.27,849.02,8146.0,849.99,850.0,846.27,849.02,8146.0
2022-10-17 12:40:00,848.66,849.9,844.82,847.74,4142.0,848.66,849.9,844.82,847.74,4142.0
2022-10-17 12:50:00,848.65,849.13,845.0,845.32,4623.0,848.65,849.13,845.0,845.32,4623.0
2022-10-17 13:00:00,844.98,846.25,842.1,845.37,5642.0,844.98,846.25,842.1,845.37,5642.0
2022-10-17 13:10:00,845.16,846.22,843.29,843.29,4275.0,845.16,846.22,843.29,843.29,4275.0
2022-10-17 13:20:00,844.48,845.2,840.91,840.93,3927.0,844.48,845.2,840.91,840.93,3927.0
2022-10-17 13:30:00,841.5,843.44,840.02,842.43,8476.0,841.5,843.44,840.02,842.43,8476.0
2022-10-17 13:40:00,843.45,846.49,843.16,846.49,2029.0,843.45,846.49,843.16,846.49,2029.0
2022-10-17 13:50:00,845.9,846.58,844.87,846.05,1301.0,845.9,846.58,844.87,846.05,1301.0
2022-10-17 14:00:00,845.64,847.42,845.12,846.78,3038.0,845.64,847.42,845.12,846.78,3038.0
2022-10-17 14:10:00,847.15,848.06,845.41,845.61,1817.0,847.15,848.06,845.41,845.61,1817.0
2022-10-17 14:20:00,845.99,846.57,844.47,844.92,3866.0,845.99,846.57,844.47,844.92,3866.0
2022-10-17 14:30:00,846.13,846.37,843.74,844.89,8948.0,846.13,846.37,843.74,844.89,8948.0
2022-10-17 14:40:00,846.06,846.81,845.22,845.87,3295.0,846.06,846.81,845.22,845.87,3295.0
2022-10-17 14:50:00,845.41,846.6,842.88,843.23,10246.0,845.41,846.6,842.88,843.23,10246.0
2022-10-17 15:00:00,842.87,842.87,837.2,839.17,28814.0,842.87,842.87,837.2,839.17,28814.0
2022-10-17 15:10:00,839.29,845.0,839.18,842.92,24395.0,839.29,845.0,839.18,842.92,24395.0
2022-10-17 15:20:00,842.9,847.24,842.02,846.35,23750.0,842.9,847.24,842.02,846.35,23750.0
2022-10-17 15:30:00,846.44,846.97,844.0,845.64,17326.0,846.44,846.97,844.0,845.64,17326.0
2022-10-17 15:40:00,845.37,852.82,844.53,847.59,36968.0,845.37,852.82,844.53,847.59,36968.0
2022-10-17 15:50:00,848.81,852.07,847.38,850.65,71309.0,848.81,852.07,847.38,850.65,71309.0
2022-10-18 09:30:00,901.5,911.52,897.01,901.66,65519.0,901.5,911.52,897.01,901.66,65519.0
2022-10-18 09:40:00,898.94,902.34,882.02,891.88,21761.0,898.94,902.34,882.02,891.88,21761.0
2022-10-18 09:50:00,891.03,891.87,868.83,871.71,21038.0,891.03,891.87,868.83,871.71,21038.0
2022-10-18 10:00:00,874.27,880.72,867.87,876.98,23287.0,874.27,880.72,867.87,876.98,23287.0
2022-10-18 10:10:00,876.34,880.6,871.85,876.32,12144.0,876.34,880.6,871.85,876.32,12144.0
2022-10-18 10:20:00,875.01,876.06,866.47,866.74,14839.0,875.01,876.06,866.47,866.74,14839.0
2022-10-18 10:30:00,865.28,865.73,856.86,859.0,15758.0,865.28,865.73,856.86,859.0,15758.0
2022-10-18 10:40:00,858.92,871.84,857.78,870.94,10630.0,858.92,871.84,857.78,870.94,10630.0
2022-10-18 10:50:00,867.41,867.51,860.85,862.91,8760.0,867.41,867.51,860.85,862.91,8760.0
2022-10-18 11:00:00,862.89,866.86,857.0,858.14,10335.0,862.89,866.86,857.0,858.14,10335.0
2022-10-18 11:10:00,861.12,861.12,853.79,854.54,7800.0,861.12,861.12,853.79,854.54,7800.0
2022-10-18 11:20:00,853.43,853.91,847.18,849.42,8703.0,853.43,853.91,847.18,849.42,8703.0
2022-10-18 11:30:00,848.1,851.3,844.24,845.0,8308.0,848.1,851.3,844.24,845.0,8308.0
2022-10-18 11:40:00,845.42,853.58,841.87,853.58,7952.0,845.42,853.58,841.87,853.58,7952.0
2022-10-18 11:50:00,853.1,855.33,850.0,853.26,7702.0,853.1,855.33,850.0,853.26,7702.0
2022-10-18 12:00:00,853.69,854.49,846.39,852.84,6357.0,853.69,854.49,846.39,852.84,6357.0
2022-10-18 12:10:00,853.98,856.28,853.93,854.38,3925.0,853.98,856.28,853.93,854.38,3925.0
2022-10-18 12:20:00,856.49,856.49,850.46,854.16,1748.0,856.49,856.49,850.46,854.16,1748.0
2022-10-18 12:30:00,852.83,860.91,851.6,859.13,5648.0,852.83,860.91,851.6,859.13,5648.0
2022-10-18 12:40:00,859.01,859.86,853.16,854.62,4323.0,859.01,859.86,853.16,854.62,4323.0
2022-10-18 12:50:00,854.83,855.17,851.06,851.06,3071.0,854.83,855.17,851.06,851.06,3071.0
2022-10-18 13:00:00,851.98,851.98,846.11,849.0,3252.0,851.98,851.98,846.11,849.0,3252.0
2022-10-18 13:10:00,847.45,851.22,847.45,848.65,1837.0,847.45,851.22,847.45,848.65,1837.0
2022-10-18 13:20:00,849.04,852.0,847.7,851.46,1579.0,849.04,852.0,847.7,851.46,1579.0
2022-10-18 13:30:00,851.09,853.77,850.3,850.8,2268.0,851.09,853.77,850.3,850.8,2268.0
2022-10-18 13:40:00,851.7,854.06,850.63,853.15,2252.0,851.7,854.06,850.63,853.15,2252.0
2022-10-18 13:50:00,853.12,856.72,852.55,854.62,5809.0,853.12,856.72,852.55,854.62,5809.0
2022-10-18 14:00:00,854.4,854.88,851.83,853.37,4202.0,854.4,854.88,851.83,853.37,4202.0
2022-10-18 14:10:00,853.37,855.51,853.37,854.12,3068.0,853.37,855.51,853.37,854.12,3068.0
2022-10-18 14:20:00,853.84,856.33,853.83,855.18,2094.0,853.84,856.33,853.83,855.18,2094.0
2022-10-18 14:30:00,855.32,855.84,849.63,849.81,1400.0,855.32,855.84,849.63,849.81,1400.0
2022-10-18 14:40:00,848.39,848.4,843.34,846.74,4549.0,848.39,848.4,843.34,846.74,4549.0
2022-10-18 14:50:00,845.38,847.09,843.31,847.09,7930.0,845.38,847.09,843.31,847.09,7930.0
2022-10-18 15:00:00,846.26,848.42,845.16,846.78,1454.0,846.26,848.42,845.16,846.78,1454.0
2022-10-18 15:10:00,845.62,846.18,842.65,846.18,3346.0,845.62,846.18,842.65,846.18,3346.0
2022-10-18 15:20:00,845.41,850.0,844.44,850.0,5122.0,845.41,850.0,844.44,850.0,5122.0
2022-10-18 15:30:00,850.45,854.65,847.96,848.98,15352.0,850.45,854.65,847.96,848.98,15352.0
2022-10-18 15:40:00,850.28,853.71,848.98,852.31,15085.0,850.28,853.71,848.98,852.31,15085.0
2022-10-18 15:50:00,853.21,854.33,850.31,853.43,17052.0,853.21,854.33,850.31,853.43,17052.0
2022-10-19 09:30:00,834.38,837.03,813.33,829.6,28554.0,834.38,837.03,813.33,829.6,28554.0
2022-10-19 09:40:00,828.8,828.8,815.62,818.0,12333.0,828.8,828.8,815.62,818.0,12333.0
2022-10-19 09:50:00,818.0,825.79,813.46,814.71,13012.0,818.0,825.79,813.46,814.71,13012.0
2022-10-19 10:00:00,813.46,827.46,812.73,824.63,13056.0,813.46,827.46,812.73,824.63,13056.0
2022-10-19 10:10:00,825.21,829.49,815.66,827.93,6407.0,825.21,829.49,815.66,827.93,6407.0
2022-10-19 10:20:00,826.26,835.8,826.26,833.84,9409.0,826.26,835.8,826.26,833.84,9409.0
2022-10-19 10:30:00,834.32,834.32,828.0,828.69,5859.0,834.32,834.32,828.0,828.69,5859.0
2022-10-19 10:40:00,829.0,829.0,821.44,821.44,1491.0,829.0,829.0,821.44,821.44,1491.0
2022-10-19 10:50:00,821.77,823.22,813.87,817.42,8657.0,821.77,823.22,813.87,817.42,8657.0
2022-10-19 11:00:00,818.51,824.99,815.1,823.4,5918.0,818.51,824.99,815.1,823.4,5918.0
2022-10-19 11:10:00,823.65,825.17,820.51,822.89,4644.0,823.65,825.17,820.51,822.89,4644.0
2022-10-19 11:20:00,822.68,822.68,816.25,816.83,5173.0,822.68,822.68,816.25,816.83,5173.0
2022-10-19 11:30:00,817.81,821.55,816.35,819.89,5400.0,817.81,821.55,816.35,819.89,5400.0
2022-10-19 11:40:00,819.96,819.96,816.69,819.17,3629.0,819.96,819.96,816.69,819.17,3629.0
2022-10-19 11:50:00,819.51,820.39,818.33,819.62,2255.0,819.51,820.39,818.33,819.62,2255.0
2022-10-19 12:00:00,818.3,818.52,814.78,815.75,4309.0,818.3,818.52,814.78,815.75,4309.0
2022-10-19 12:10:00,814.2,814.47,812.0,812.59,3300.0,814.2,814.47,812.0,812.59,3300.0
2022-10-19 12:20:00,814.59,814.6,808.99,809.09,2650.0,814.59,814.6,808.99,809.09,2650.0
2022-10-19 12:30:00,808.82,814.0,808.8,812.39,5514.0,808.82,814.0,808.8,812.39,5514.0
2022-10-19 12:40:00,812.13,812.21,807.26,808.37,6301.0,812.13,812.21,807.26,808.37,6301.0
2022-10-19 12:50:00,808.33,811.44,808.32,810.3,4225.0,808.33,811.44,808.32,810.3,4225.0
2022-10-19 13:00:00,810.07,810.19,801.65,806.14,7483.0,810.07,810.19,801.65,806.14,7483.0
2022-10-19 13:10:00,806.95,809.37,806.19,807.13,4150.0,806.95,809.37,806.19,807.13,4150.0
2022-10-19 13:20:00,808.0,810.0,807.21,807.21,7519.0,808.0,810.0,807.21,807.21,7519.0
2022-10-19 13:30:00,807.6,809.86,807.0,807.9,15086.0,807.6,809.86,807.0,807.9,15086.0
2022-10-19 13:40:00,807.64,809.56,807.63,808.0,10301.0,807.64,809.56,807.63,808.0,10301.0
2022-10-19 13:50:00,808.5,810.01,807.03,809.03,12287.0,808.5,810.01,807.03,809.03,12287.0
2022-10-19 14:00:00,809.71,815.5,808.58,815.49,7319.0,809.71,815.5,808.58,815.49,7319.0
2022-10-19 14:10:00,815.57,816.0,813.06,814.95,7703.0,815.57,816.0,813.06,814.95,7703.0
2022-10-19 14:20:00,813.04,816.0,811.86,816.0,3562.0,813.04,816.0,811.86,816.0,3562.0
2022-10-19 14:30:00,815.6,817.0,815.39,816.17,4515.0,815.6,817.0,815.39,816.17,4515.0
2022-10-19 14:40:00,817.13,817.5,814.84,816.26,5514.0,817.13,817.5,814.84,816.26,5514.0
2022-10-19 14:50:00,816.36,816.36,813.28,813.28,7114.0,816.36,816.36,813.28,813.28,7114.0
2022-10-19 15:00:00,812.45,814.76,810.59,811.57,5118.0,812.45,814.76,810.59,811.57,5118.0
2022-10-19 15:10:00,814.12,819.99,813.33,816.99,22247.0,814.12,819.99,813.33,816.99,22247.0
2022-10-19 15:20:00,817.52,817.99,810.88,812.37,17094.0,817.52,817.99,810.88,812.37,17094.0
2022-10-19 15:30:00,812.77,812.88,811.57,812.56,2788.0,812.77,812.88,811.57,812.56,2788.0
2022-10-19 15:40:00,813.33,813.64,811.6,813.53,5094.0,813.33,813.64,811.6,813.53,5094.0
2022-10-19 15:50:00,812.99,816.46,810.71,816.07,22371.0,812.99,816.46,810.71,816.07,22371.0
2022-10-20 09:30:00,810.16,816.45,805.22,806.52,11063.0,810.16,816.45,805.22,806.52,11063.0
2022-10-20 09:40:00,809.35,817.43,804.01,811.44,10141.0,809.35,817.43,804.01,811.44,10141.0
2022-10-20 09:50:00,811.65,816.19,807.01,807.4,11541.0,811.65,816.19,807.01,807.4,11541.0
2022-10-20 10:00:00,808.57,824.8,807.02,824.14,14857.0,808.57,824.8,807.02,824.14,14857.0
2022-10-20 10:10:00,824.04,833.65,821.55,832.53,13053.0,824.04,833.65,821.55,832.53,13053.0
2022-10-20 10:20:00,832.98,836.64,830.13,835.0,15063.0,832.98,836.64,830.13,835.0,15063.0
2022-10-20 10:30:00,835.87,840.0,830.0,839.86,11104.0,835.87,840.0,830.0,839.86,11104.0
2022-10-20 10:40:00,839.88,841.0,836.19,839.5,8919.0,839.88,841.0,836.19,839.5,8919.0
2022-10-20 10:50:00,841.3,843.25,839.68,841.32,6919.0,841.3,843.25,839.68,841.32,6919.0
2022-10-20 11:00:00,841.19,843.26,838.21,843.26,8475.0,841.19,843.26,838.21,843.26,8475.0
2022-10-20 11:10:00,843.36,848.5,842.2,847.18,15116.0,843.36,848.5,842.2,847.18,15116.0
2022-10-20 11:20:00,846.41,852.27,842.04,842.68,10623.0,846.41,852.27,842.04,842.68,10623.0
2022-10-20 11:30:00,842.55,847.59,842.55,845.3,3972.0,842.55,847.59,842.55,845.3,3972.0
2022-10-20 11:40:00,844.73,848.22,844.05,845.63,4117.0,844.73,848.22,844.05,845.63,4117.0
2022-10-20 11:50:00,844.92,847.58,840.0,840.57,9824.0,844.92,847.58,840.0,840.57,9824.0
2022-10-20 12:00:00,841.93,841.93,834.03,834.48,5362.0,841.93,841.93,834.03,834.48,5362.0
2022-10-20 12:10:00,835.79,836.94,832.38,836.69,6312.0,835.79,836.94,832.38,836.69,6312.0
2022-10-20 12:20:00,834.43,834.43,830.0,831.25,4973.0,834.43,834.43,830.0,831.25,4973.0
2022-10-20 12:30:00,833.0,834.64,831.93,834.44,4447.0,833.0,834.64,831.93,834.44,4447.0
2022-10-20 12:40:00,833.88,834.29,829.0,829.99,5507.0,833.88,834.29,829.0,829.99,5507.0
2022-10-20 12:50:00,830.0,830.83,829.09,830.0,4306.0,830.0,830.83,829.09,830.0,4306.0
2022-10-20 13:00:00,830.3,833.89,826.08,828.11,4980.0,830.3,833.89,826.08,828.11,4980.0
2022-10-20 13:10:00,826.95,831.56,826.95,828.65,1886.0,826.95,831.56,826.95,828.65,1886.0
2022-10-20 13:20:00,828.23,831.82,826.0,830.64,4173.0,828.23,831.82,826.0,830.64,4173.0
2022-10-20 13:30:00,830.83,830.83,827.53,827.54,2898.0,830.83,830.83,827.53,827.54,2898.0
2022-10-20 13:40:00,826.69,828.12,820.77,820.77,7826.0,826.69,828.12,820.77,820.77,7826.0
2022-10-20 13:50:00,820.96,823.68,820.0,821.4,11120.0,820.96,823.68,820.0,821.4,11120.0
2022-10-20 14:00:00,821.4,822.27,816.43,817.7,5316.0,821.4,822.27,816.43,817.7,5316.0
2022-10-20 14:10:00,818.71,820.93,816.78,819.97,12862.0,818.71,820.93,816.78,819.97,12862.0
2022-10-20 14:20:00,819.97,821.39,817.63,818.8,4841.0,819.97,821.39,817.63,818.8,4841.0
2022-10-20 14:30:00,818.06,821.66,817.97,820.46,3013.0,818.06,821.66,817.97,820.46,3013.0
2022-10-20 14:40:00,820.0,820.0,817.98,819.89,2976.0,820.0,820.0,817.98,819.89,2976.0
2022-10-20 14:50:00,818.93,824.16,818.67,823.77,4484.0,818.93,824.16,818.67,823.77,4484.0
2022-10-20 15:00:00,825.05,828.07,823.02,827.02,12251.0,825.05,828.07,823.02,827.02,12251.0
2022-10-20 15:10:00,825.77,827.3,821.38,823.79,6898.0,825.77,827.3,821.38,823.79,6898.0
2022-10-20 15:20:00,822.26,822.26,819.97,822.03,2645.0,822.26,822.26,819.97,822.03,2645.0
2022-10-20 15:30:00,822.0,822.62,817.69,819.27,8539.0,822.0,822.62,817.69,819.27,8539.0
2022-10-20 15:40:00,818.13,820.26,817.82,819.35,4200.0,818.13,820.26,817.82,819.35,4200.0
2022-10-20 15:50:00,819.14,822.91,819.14,820.23,28208.0,819.14,822.91,819.14,820.23,28208.0
2022-10-21 09:30:00,811.52,813.16,800.01,805.01,16314.0,811.52,813.16,800.01,805.01,16314.0
2022-10-21 09:40:00,803.66,808.35,797.01,800.0,21788.0,803.66,808.35,797.01,800.0,21788.0
2022-10-21 09:50:00,801.55,808.52,798.7,806.88,12636.0,801.55,808.52,798.7,806.88,12636.0
2022-10-21 10:00:00,808.52,820.92,807.53,815.21,13146.0,808.52,820.92,807.53,815.21,13146.0
2022-10-21 10:10:00,818.09,825.0,814.88,819.88,17152.0,818.09,825.0,814.88,819.88,17152.0
2022-10-21 10:20:00,815.67,815.72,807.0,807.72,5938.0,815.67,815.72,807.0,807.72,5938.0
2022-10-21 10:30:00,808.13,810.46,801.53,804.65,3982.0,808.13,810.46,801.53,804.65,3982.0
2022-10-21 10:40:00,802.82,808.79,802.8,808.69,5148.0,802.82,808.79,802.8,808.69,5148.0
2022-10-21 10:50:00,807.32,808.37,801.04,804.52,3664.0,807.32,808.37,801.04,804.52,3664.0
2022-10-21 11:00:00,802.76,805.5,801.0,803.79,3528.0,802.76,805.5,801.0,803.79,3528.0
2022-10-21 11:10:00,807.18,807.59,804.14,806.72,4637.0,807.18,807.59,804.14,806.72,4637.0
2022-10-21 11:20:00,804.72,814.69,804.71,813.76,6031.0,804.72,814.69,804.71,813.76,6031.0
2022-10-21 11:30:00,812.59,817.73,812.54,813.78,2439.0,812.59,817.73,812.54,813.78,2439.0
2022-10-21 11:40:00,809.99,819.49,807.34,818.66,4403.0,809.99,819.49,807.34,818.66,4403.0
2022-10-21 11:50:00,819.0,820.59,816.43,819.87,5027.0,819.0,820.59,816.43,819.87,5027.0
2022-10-21 12:00:00,820.24,825.0,820.24,822.03,5419.0,820.24,825.0,820.24,822.03,5419.0
2022-10-21 12:10:00,821.03,825.47,820.68,821.53,2081.0,821.03,825.47,820.68,821.53,2081.0
2022-10-21 12:20:00,821.48,823.73,820.64,820.65,1900.0,821.48,823.73,820.64,820.65,1900.0
2022-10-21 12:30:00,818.83,823.37,817.57,818.84,3839.0,818.83,823.37,817.57,818.84,3839.0
2022-10-21 12:40:00,818.87,825.04,818.87,824.3,1400.0,818.87,825.04,818.87,824.3,1400.0
2022-10-21 12:50:00,825.09,827.31,822.27,826.26,4735.0,825.09,827.31,822.27,826.26,4735.0
2022-10-21 13:00:00,824.87,827.77,824.5,826.01,3444.0,824.87,827.77,824.5,826.01,3444.0
2022-10-21 13:10:00,826.0,827.0,823.56,827.0,7046.0,826.0,827.0,823.56,827.0,7046.0
2022-10-21 13:20:00,827.3,827.72,823.44,825.55,8888.0,827.3,827.72,823.44,825.55,8888.0
2022-10-21 13:30:00,825.82,829.91,825.82,828.51,2774.0,825.82,829.91,825.82,828.51,2774.0
2022-10-21 13:40:00,828.5,831.48,828.25,831.48,3217.0,828.5,831.48,828.25,831.48,3217.0
2022-10-21 13:50:00,831.5,835.67,830.38,835.14,18151.0,831.5,835.67,830.38,835.14,18151.0
2022-10-21 14:00:00,835.54,838.07,834.07,836.66,16248.0,835.54,838.07,834.07,836.66,16248.0
2022-10-21 14:10:00,836.37,836.98,833.38,833.38,3100.0,836.37,836.98,833.38,833.38,3100.0
2022-10-21 14:20:00,834.06,834.81,831.74,834.23,2629.0,834.06,834.81,831.74,834.23,2629.0
2022-10-21 14:30:00,834.22,836.85,834.22,835.32,4925.0,834.22,836.85,834.22,835.32,4925.0
2022-10-21 14:40:00,836.78,837.54,835.63,835.98,2880.0,836.78,837.54,835.63,835.98,2880.0
2022-10-21 14:50:00,835.48,836.17,835.32,836.16,2074.0,835.48,836.17,835.32,836.16,2074.0
2022-10-21 15:00:00,835.5,838.96,835.25,838.1,1845.0,835.5,838.96,835.25,838.1,1845.0
2022-10-21 15:10:00,838.82,841.82,837.78,841.41,5216.0,838.82,841.82,837.78,841.41,5216.0
2022-10-21 15:20:00,840.81,843.88,839.81,843.88,3703.0,840.81,843.88,839.81,843.88,3703.0
2022-10-21 15:30:00,843.17,844.89,842.68,843.18,6051.0,843.17,844.89,842.68,843.18,6051.0
2022-10-21 15:40:00,843.38,846.65,843.16,845.0,12266.0,843.38,846.65,843.16,845.0,12266.0
2022-10-21 15:50:00,845.78,847.78,842.74,844.75,22996.0,845.78,847.78,842.74,844.75,22996.0
2022-10-24 09:30:00,838.74,839.21,812.04,823.1,39852.0,838.74,839.21,812.04,823.1,39852.0
2022-10-24 09:40:00,819.54,826.68,810.0,811.4,12988.0,819.54,826.68,810.0,811.4,12988.0
2022-10-24 09:50:00,811.28,818.7,807.37,812.0,10424.0,811.28,818.7,807.37,812.0,10424.0
2022-10-24 10:00:00,810.29,812.05,795.01,796.44,19441.0,810.29,812.05,795.01,796.44,19441.0
2022-10-24 10:10:00,794.67,799.98,792.86,799.34,9396.0,794.67,799.98,792.86,799.34,9396.0
2022-10-24 10:20:00,798.49,798.98,792.93,797.24,10655.0,798.49,798.98,792.93,797.24,10655.0
2022-10-24 10:30:00,796.11,806.61,792.45,805.7,10129.0,796.11,806.61,792.45,805.7,10129.0
2022-10-24 10:40:00,804.33,805.4,799.33,801.16,7039.0,804.33,805.4,799.33,801.16,7039.0
2022-10-24 10:50:00,804.36,809.56,802.31,808.9,8683.0,804.36,809.56,802.31,808.9,8683.0
2022-10-24 11:00:00,810.0,810.83,805.0,806.51,5460.0,810.0,810.83,805.0,806.51,5460.0
2022-10-24 11:10:00,805.46,814.49,805.45,806.7,8743.0,805.46,814.49,805.45,806.7,8743.0
2022-10-24 11:20:00,808.38,813.04,806.89,812.82,6157.0,808.38,813.04,806.89,812.82,6157.0
2022-10-24 11:30:00,812.06,816.84,811.71,813.38,5043.0,812.06,816.84,811.71,813.38,5043.0
2022-10-24 11:40:00,813.53,814.57,809.23,810.94,4216.0,813.53,814.57,809.23,810.94,4216.0
2022-10-24 11:50:00,812.13,818.9,812.13,818.9,4332.0,812.13,818.9,812.13,818.9,4332.0
2022-10-24 12:00:00,818.29,818.53,814.01,816.6,2663.0,818.29,818.53,814.01,816.6,2663.0
2022-10-24 12:10:00,816.8,823.3,816.74,822.96,3553.0,816.8,823.3,816.74,822.96,3553.0
2022-10-24 12:20:00,823.0,823.0,818.34,819.16,3144.0,823.0,823.0,818.34,819.16,3144.0
2022-10-24 12:30:00,819.16,819.78,816.12,818.43,4814.0,819.16,819.78,816.12,818.43,4814.0
2022-10-24 12:40:00,816.81,821.09,816.0,819.71,1498.0,816.81,821.09,816.0,819.71,1498.0
2022-10-24 12:50:00,819.7,822.92,818.97,818.98,3825.0,819.7,822.92,818.97,818.98,3825.0
2022-10-24 13:00:00,817.82,819.75,816.71,819.74,1548.0,817.82,819.75,816.71,819.74,1548.0
2022-10-24 13:10:00,819.88,819.88,815.64,817.07,3614.0,819.88,819.88,815.64,817.07,3614.0
2022-10-24 13:20:00,814.46,814.76,812.88,813.82,1100.0,814.46,814.76,812.88,813.82,1100.0
2022-10-24 13:30:00,810.4,811.56,809.51,811.56,2404.0,810.4,811.56,809.51,811.56,2404.0
2022-10-24 13:40:00,811.19,812.74,811.01,812.48,2500.0,811.19,812.74,811.01,812.48,2500.0
2022-10-24 13:50:00,812.24,812.24,811.67,811.67,200.0,812.24,812.24,811.67,811.67,200.0
2022-10-24 14:00:00,812.1,815.8,812.09,814.4,918.0,812.1,815.8,812.09,814.4,918.0
2022-10-24 14:10:00,814.0,814.1,813.51,813.51,988.0,814.0,814.1,813.51,813.51,988.0
2022-10-24 14:20:00,813.08,814.15,812.79,813.71,1205.0,813.08,814.15,812.79,813.71,1205.0
2022-10-24 14:30:00,812.65,815.52,811.62,814.9,2715.0,812.65,815.52,811.62,814.9,2715.0
2022-10-24 14:40:00,815.0,819.87,814.12,819.64,7120.0,815.0,819.87,814.12,819.64,7120.0
2022-10-24 14:50:00,820.19,824.32,818.73,824.32,10595.0,820.19,824.32,818.73,824.32,10595.0
2022-10-24 15:00:00,824.49,827.34,824.31,826.58,7549.0,824.49,827.34,824.31,826.58,7549.0
2022-10-24 15:10:00,826.14,829.89,825.08,829.12,3502.0,826.14,829.89,825.08,829.12,3502.0
2022-10-24 15:20:00,829.07,831.13,825.96,829.0,4249.0,829.07,831.13,825.96,829.0,4249.0
2022-10-24 15:30:00,829.05,831.19,827.92,829.76,3624.0,829.05,831.19,827.92,829.76,3624.0
2022-10-24 15:40:00,829.34,830.72,826.99,828.4,8344.0,829.34,830.72,826.99,828.4,8344.0
2022-10-24 15:50:00,827.99,829.99,823.96,827.07,17296.0,827.99,829.99,823.96,827.07,17296.0
2022-10-25 09:30:00,832.38,848.98,832.38,845.7,29113.0,832.38,848.98,832.38,845.7,29113.0
2022-10-25 09:40:00,843.15,862.99,840.98,862.99,20154.0,843.15,862.99,840.98,862.99,20154.0
2022-10-25 09:50:00,861.48,878.82,858.0,868.81,37275.0,861.48,878.82,858.0,868.81,37275.0
2022-10-25 10:00:00,869.49,872.55,863.87,868.7,18541.0,869.49,872.55,863.87,868.7,18541.0
2022-10-25 10:10:00,869.76,871.99,864.84,869.99,5905.0,869.76,871.99,864.84,869.99,5905.0
2022-10-25 10:20:00,869.89,871.39,865.65,868.24,5762.0,869.89,871.39,865.65,868.24,5762.0
2022-10-25 10:30:00,867.65,867.9,862.2,862.2,7174.0,867.65,867.9,862.2,862.2,7174.0
2022-10-25 10:40:00,860.3,863.8,859.78,862.97,4260.0,860.3,863.8,859.78,862.97,4260.0
2022-10-25 10:50:00,862.0,867.0,861.73,864.88,4212.0,862.0,867.0,861.73,864.88,4212.0
2022-10-25 11:00:00,863.08,868.0,861.66,868.0,4868.0,863.08,868.0,861.66,868.0,4868.0
2022-10-25 11:10:00,867.49,868.07,864.26,867.0,4990.0,867.49,868.07,864.26,867.0,4990.0
2022-10-25 11:20:00,866.56,869.31,866.41,868.86,11462.0,866.56,869.31,866.41,868.86,11462.0
2022-10-25 11:30:00,869.73,876.0,867.55,875.76,11127.0,869.73,876.0,867.55,875.76,11127.0
2022-10-25 11:40:00,874.34,875.54,872.34,874.4,3134.0,874.34,875.54,872.34,874.4,3134.0
2022-10-25 11:50:00,873.37,874.0,871.63,872.0,1829.0,873.37,874.0,871.63,872.0,1829.0
2022-10-25 12:00:00,872.34,873.15,870.08,871.89,2776.0,872.34,873.15,870.08,871.89,2776.0
2022-10-25 12:10:00,871.99,874.6,870.98,874.6,2996.0,871.99,874.6,870.98,874.6,2996.0
2022-10-25 12:20:00,874.6,874.67,873.03,874.08,2899.0,874.6,874.67,873.03,874.08,2899.0
2022-10-25 12:30:00,873.24,874.06,870.5,870.53,3346.0,873.24,874.06,870.5,870.53,3346.0
2022-10-25 12:40:00,869.61,869.61,867.27,867.72,5173.0,869.61,869.61,867.27,867.72,5173.0
2022-10-25 12:50:00,867.71,868.2,866.91,868.2,5029.0,867.71,868.2,866.91,868.2,5029.0
2022-10-25 13:00:00,868.74,872.5,866.78,871.65,9346.0,868.74,872.5,866.78,871.65,9346.0
2022-10-25 13:10:00,870.75,871.98,865.8,868.41,4278.0,870.75,871.98,865.8,868.41,4278.0
2022-10-25 13:20:00,867.51,869.99,867.51,868.44,5362.0,867.51,869.99,867.51,868.44,5362.0
2022-10-25 13:30:00,868.15,871.12,868.0,868.22,4914.0,868.15,871.12,868.0,868.22,4914.0
2022-10-25 13:40:00,868.15,869.09,867.01,867.01,1994.0,868.15,869.09,867.01,867.01,1994.0
2022-10-25 13:50:00,867.0,870.54,866.9,869.62,3139.0,867.0,870.54,866.9,869.62,3139.0
2022-10-25 14:00:00,868.51,871.7,868.1,871.09,7091.0,868.51,871.7,868.1,871.09,7091.0
2022-10-25 14:10:00,870.36,870.39,868.8,869.14,3187.0,870.36,870.39,868.8,869.14,3187.0
2022-10-25 14:20:00,869.39,870.61,868.58,870.61,1800.0,869.39,870.61,868.58,870.61,1800.0
2022-10-25 14:30:00,870.4,871.0,870.0,870.89,3863.0,870.4,871.0,870.0,870.89,3863.0
2022-10-25 14:40:00,870.55,871.12,868.38,869.32,4930.0,870.55,871.12,868.38,869.32,4930.0
2022-10-25 14:50:00,869.69,870.51,869.08,869.41,2100.0,869.69,870.51,869.08,869.41,2100.0
2022-10-25 15:00:00,869.74,873.89,869.32,871.93,20006.0,869.74,873.89,869.32,871.93,20006.0
2022-10-25 15:10:00,871.93,871.93,863.91,867.53,28292.0,871.93,871.93,863.91,867.53,28292.0
2022-10-25 15:20:00,867.25,867.88,865.15,865.68,7387.0,867.25,867.88,865.15,865.68,7387.0
2022-10-25 15:30:00,865.44,869.11,865.19,868.21,5473.0,865.44,869.11,865.19,868.21,5473.0
2022-10-25 15:40:00,867.7,868.92,865.62,866.93,11498.0,867.7,868.92,865.62,866.93,11498.0
2022-10-25 15:50:00,866.44,866.58,861.04,863.68,22009.0,866.44,866.58,861.04,863.68,22009.0
2022-10-26 09:30:00,855.6,855.6,838.02,850.75,23114.0,855.6,855.6,838.02,850.75,23114.0
2022-10-26 09:40:00,850.72,869.19,847.52,868.84,8329.0,850.72,869.19,847.52,868.84,8329.0
2022-10-26 09:50:00,866.15,870.99,856.78,861.17,6759.0,866.15,870.99,856.78,861.17,6759.0
2022-10-26 10:00:00,860.0,874.27,860.0,869.19,10890.0,860.0,874.27,860.0,869.19,10890.0
2022-10-26 10:10:00,866.0,868.0,860.36,864.0,4112.0,866.0,868.0,860.36,864.0,4112.0
2022-10-26 10:20:00,862.19,869.86,861.44,869.37,5943.0,862.19,869.86,861.44,869.37,5943.0
2022-10-26 10:30:00,867.72,876.09,867.31,874.58,5017.0,867.72,876.09,867.31,874.58,5017.0
2022-10-26 10:40:00,875.39,878.91,873.72,876.07,7709.0,875.39,878.91,873.72,876.07,7709.0
2022-10-26 10:50:00,876.07,877.28,866.72,867.32,4241.0,876.07,877.28,866.72,867.32,4241.0
2022-10-26 11:00:00,867.35,875.01,867.35,873.6,12565.0,867.35,875.01,867.35,873.6,12565.0
2022-10-26 11:10:00,872.97,880.19,870.47,876.97,20892.0,872.97,880.19,870.47,876.97,20892.0
2022-10-26 11:20:00,876.49,878.97,874.56,878.0,5455.0,876.49,878.97,874.56,878.0,5455.0
2022-10-26 11:30:00,877.13,880.67,875.0,879.29,6444.0,877.13,880.67,875.0,879.29,6444.0
2022-10-26 11:40:00,877.93,878.04,871.12,871.12,1800.0,877.93,878.04,871.12,871.12,1800.0
2022-10-26 11:50:00,871.42,873.1,870.88,871.26,1303.0,871.42,873.1,870.88,871.26,1303.0
2022-10-26 12:00:00,872.92,873.56,869.0,869.44,3749.0,872.92,873.56,869.0,869.44,3749.0
2022-10-26 12:10:00,868.6,868.91,865.97,866.05,1037.0,868.6,868.91,865.97,866.05,1037.0
2022-10-26 12:20:00,865.5,865.5,861.48,862.3,1439.0,865.5,865.5,861.48,862.3,1439.0
2022-10-26 12:30:00,860.89,863.74,859.47,859.47,1928.0,860.89,863.74,859.47,859.47,1928.0
2022-10-26 12:40:00,859.96,859.96,854.05,854.99,3737.0,859.96,859.96,854.05,854.99,3737.0
2022-10-26 12:50:00,852.0,852.81,846.0,847.13,3063.0,852.0,852.81,846.0,847.13,3063.0
2022-10-26 13:00:00,845.53,848.51,843.73,845.64,2207.0,845.53,848.51,843.73,845.64,2207.0
2022-10-26 13:10:00,846.22,847.15,840.82,845.49,9095.0,846.22,847.15,840.82,845.49,9095.0
2022-10-26 13:20:00,845.89,845.89,839.0,839.14,4206.0,845.89,845.89,839.0,839.14,4206.0
2022-10-26 13:30:00,839.14,841.69,836.95,838.2,4263.0,839.14,841.69,836.95,838.2,4263.0
2022-10-26 13:40:00,840.97,845.55,840.48,843.83,3727.0,840.97,845.55,840.48,843.83,3727.0
2022-10-26 13:50:00,843.97,847.75,843.97,847.51,2513.0,843.97,847.75,843.97,847.51,2513.0
2022-10-26 14:00:00,847.0,849.6,846.07,849.6,3100.0,847.0,849.6,846.07,849.6,3100.0
2022-10-26 14:10:00,849.65,849.79,845.32,846.5,1316.0,849.65,849.79,845.32,846.5,1316.0
2022-10-26 14:20:00,847.0,848.25,846.12,846.8,4887.0,847.0,848.25,846.12,846.8,4887.0
2022-10-26 14:30:00,847.0,847.97,844.54,847.1,2111.0,847.0,847.97,844.54,847.1,2111.0
2022-10-26 14:40:00,844.07,844.07,839.86,840.07,3984.0,844.07,844.07,839.86,840.07,3984.0
2022-10-26 14:50:00,841.08,843.4,839.1,841.98,4705.0,841.08,843.4,839.1,841.98,4705.0
2022-10-26 15:00:00,839.34,840.28,835.76,836.88,3277.0,839.34,840.28,835.76,836.88,3277.0
2022-10-26 15:10:00,835.94,838.76,835.41,838.75,7727.0,835.94,838.76,835.41,838.75,7727.0
2022-10-26 15:20:00,841.21,841.21,834.82,834.82,10262.0,841.21,841.21,834.82,834.82,10262.0
2022-10-26 15:30:00,836.55,837.38,833.08,833.86,4232.0,836.55,837.38,833.08,833.86,4232.0
2022-10-26 15:40:00,834.33,838.33,834.33,836.17,11232.0,834.33,838.33,834.33,836.17,11232.0
2022-10-26 15:50:00,835.2,835.52,830.0,833.92,29808.0,835.2,835.52,830.0,833.92,29808.0
2022-10-27 09:30:00,836.95,848.04,829.61,841.22,36012.0,836.95,848.04,829.61,841.22,36012.0
2022-10-27 09:40:00,844.03,857.12,841.93,846.27,47309.0,844.03,857.12,841.93,846.27,47309.0
2022-10-27 09:50:00,842.92,844.11,832.0,835.76,13185.0,842.92,844.11,832.0,835.76,13185.0
2022-10-27 10:00:00,832.29,848.61,832.24,847.45,9809.0,832.29,848.61,832.24,847.45,9809.0
2022-10-27 10:10:00,846.07,853.98,842.53,850.0,11175.0,846.07,853.98,842.53,850.0,11175.0
2022-10-27 10:20:00,851.75,856.41,850.0,855.3,14199.0,851.75,856.41,850.0,855.3,14199.0
2022-10-27 10:30:00,855.28,858.39,848.37,852.84,15997.0,855.28,858.39,848.37,852.84,15997.0
2022-10-27 10:40:00,853.4,853.4,845.79,845.79,4296.0,853.4,853.4,845.79,845.79,4296.0
2022-10-27 10:50:00,848.14,855.0,843.0,843.0,5892.0,848.14,855.0,843.0,843.0,5892.0
2022-10-27 11:00:00,842.0,849.3,840.05,848.97,4836.0,842.0,849.3,840.05,848.97,4836.0
2022-10-27 11:10:00,850.0,851.53,845.46,847.46,8327.0,850.0,851.53,845.46,847.46,8327.0
2022-10-27 11:20:00,846.48,850.33,846.48,848.67,5739.0,846.48,850.33,846.48,848.67,5739.0
2022-10-27 11:30:00,850.49,851.67,847.18,847.19,2012.0,850.49,851.67,847.18,847.19,2012.0
2022-10-27 11:40:00,845.89,846.28,841.99,846.28,3700.0,845.89,846.28,841.99,846.28,3700.0
2022-10-27 11:50:00,844.75,844.75,840.12,840.12,1722.0,844.75,844.75,840.12,840.12,1722.0
2022-10-27 12:00:00,840.0,844.99,840.0,842.99,6095.0,840.0,844.99,840.0,842.99,6095.0
2022-10-27 12:10:00,842.43,846.11,842.43,844.59,2584.0,842.43,846.11,842.43,844.59,2584.0
2022-10-27 12:20:00,844.01,845.28,840.69,840.95,4269.0,844.01,845.28,840.69,840.95,4269.0
2022-10-27 12:30:00,840.75,842.08,840.75,842.08,386.0,840.75,842.08,840.75,842.08,386.0
2022-10-27 12:40:00,844.43,844.43,841.05,843.0,3664.0,844.43,844.43,841.05,843.0,3664.0
2022-10-27 12:50:00,844.63,845.47,842.78,843.71,2258.0,844.63,845.47,842.78,843.71,2258.0
2022-10-27 13:00:00,844.53,847.0,842.43,847.0,1741.0,844.53,847.0,842.43,847.0,1741.0
2022-10-27 13:10:00,847.81,847.81,844.16,845.46,1300.0,847.81,847.81,844.16,845.46,1300.0
2022-10-27 13:20:00,848.04,848.77,843.94,843.94,1672.0,848.04,848.77,843.94,843.94,1672.0
2022-10-27 13:30:00,842.3,842.3,839.95,839.96,2936.0,842.3,842.3,839.95,839.96,2936.0
2022-10-27 13:40:00,839.81,840.7,839.2,839.2,790.0,839.81,840.7,839.2,839.2,790.0
2022-10-27 13:50:00,839.89,841.59,839.13,839.13,1976.0,839.89,841.59,839.13,839.13,1976.0
2022-10-27 14:00:00,839.5,839.5,837.1,837.45,1934.0,839.5,839.5,837.1,837.45,1934.0
2022-10-27 14:10:00,836.5,836.5,832.49,834.0,2387.0,836.5,836.5,832.49,834.0,2387.0
2022-10-27 14:20:00,833.3,837.5,833.3,836.81,2895.0,833.3,837.5,833.3,836.81,2895.0
2022-10-27 14:30:00,837.29,837.55,835.74,837.55,1400.0,837.29,837.55,835.74,837.55,1400.0
2022-10-27 14:40:00,835.55,835.55,835.55,835.55,100.0,835.55,835.55,835.55,835.55,100.0
2022-10-27 14:50:00,835.1,837.03,834.27,835.3,1500.0,835.1,837.03,834.27,835.3,1500.0
2022-10-27 15:00:00,834.36,836.87,832.22,832.22,2331.0,834.36,836.87,832.22,832.22,2331.0
2022-10-27 15:10:00,830.94,835.26,830.73,834.49,1800.0,830.94,835.26,830.73,834.49,1800.0
2022-10-27 15:20:00,835.27,836.94,833.84,835.29,2023.0,835.27,836.94,833.84,835.29,2023.0
2022-10-27 15:30:00,835.5,836.88,834.95,836.79,4564.0,835.5,836.88,834.95,836.79,4564.0
2022-10-27 15:40:00,836.59,841.31,835.25,840.16,18497.0,836.59,841.31,835.25,840.16,18497.0
2022-10-27 15:50:00,839.69,841.68,835.64,836.66,28045.0,839.69,841.68,835.64,836.66,28045.0
2022-10-28 09:30:00,825.03,836.69,820.31,827.91,20582.0,825.03,836.69,820.31,827.91,20582.0
2022-10-28 09:40:00,832.86,844.74,831.95,837.14,15253.0,832.86,844.74,831.95,837.14,15253.0
2022-10-28 09:50:00,835.42,839.0,831.0,837.01,14447.0,835.42,839.0,831.0,837.01,14447.0
2022-10-28 10:00:00,838.88,840.0,828.19,831.84,20842.0,838.88,840.0,828.19,831.84,20842.0
2022-10-28 10:10:00,830.79,833.85,821.59,833.76,19863.0,830.79,833.85,821.59,833.76,19863.0
2022-10-28 10:20:00,832.68,840.0,827.72,836.72,11967.0,832.68,840.0,827.72,836.72,11967.0
2022-10-28 10:30:00,837.39,840.83,836.24,840.24,10824.0,837.39,840.83,836.24,840.24,10824.0
2022-10-28 10:40:00,840.28,849.01,837.46,848.18,10086.0,840.28,849.01,837.46,848.18,10086.0
2022-10-28 10:50:00,851.96,855.0,850.32,852.2,16729.0,851.96,855.0,850.32,852.2,16729.0
2022-10-28 11:00:00,853.66,858.86,851.16,856.81,14998.0,853.66,858.86,851.16,856.81,14998.0
2022-10-28 11:10:00,855.56,860.03,855.56,859.05,11977.0,855.56,860.03,855.56,859.05,11977.0
2022-10-28 11:20:00,858.18,859.33,854.54,854.91,6848.0,858.18,859.33,854.54,854.91,6848.0
2022-10-28 11:30:00,853.12,857.98,852.91,855.93,10558.0,853.12,857.98,852.91,855.93,10558.0
2022-10-28 11:40:00,856.02,861.22,855.27,859.03,5762.0,856.02,861.22,855.27,859.03,5762.0
2022-10-28 11:50:00,858.83,863.22,857.73,859.48,8911.0,858.83,863.22,857.73,859.48,8911.0
2022-10-28 12:00:00,859.69,862.71,858.57,861.54,3194.0,859.69,862.71,858.57,861.54,3194.0
2022-10-28 12:10:00,860.84,866.59,860.15,864.97,2695.0,860.84,866.59,860.15,864.97,2695.0
2022-10-28 12:20:00,865.9,871.26,865.9,870.91,5432.0,865.9,871.26,865.9,870.91,5432.0
2022-10-28 12:30:00,869.88,874.0,869.55,872.55,3099.0,869.88,874.0,869.55,872.55,3099.0
2022-10-28 12:40:00,872.96,872.97,870.27,872.12,738.0,872.96,872.97,870.27,872.12,738.0
2022-10-28 12:50:00,872.39,874.9,872.25,872.47,3393.0,872.39,874.9,872.25,872.47,3393.0
2022-10-28 13:00:00,873.05,875.9,873.05,875.9,1300.0,873.05,875.9,873.05,875.9,1300.0
2022-10-28 13:10:00,875.68,876.98,875.52,875.94,1220.0,875.68,876.98,875.52,875.94,1220.0
2022-10-28 13:20:00,875.34,876.52,874.34,875.83,1306.0,875.34,876.52,874.34,875.83,1306.0
2022-10-28 13:30:00,875.84,877.98,875.83,877.97,1672.0,875.84,877.98,875.83,877.97,1672.0
2022-10-28 13:40:00,877.74,877.74,874.55,874.55,8463.0,877.74,877.74,874.55,874.55,8463.0
2022-10-28 13:50:00,874.79,876.69,873.46,873.46,2827.0,874.79,876.69,873.46,873.46,2827.0
2022-10-28 14:00:00,874.07,874.76,871.98,872.95,5713.0,874.07,874.76,871.98,872.95,5713.0
2022-10-28 14:10:00,872.98,876.34,872.98,876.34,2494.0,872.98,876.34,872.98,876.34,2494.0
2022-10-28 14:20:00,876.86,877.86,875.54,875.98,1000.0,876.86,877.86,875.54,875.98,1000.0
2022-10-28 14:30:00,875.84,877.8,875.0,877.25,3850.0,875.84,877.8,875.0,877.25,3850.0
2022-10-28 14:40:00,877.9,879.0,877.51,878.76,1939.0,877.9,879.0,877.51,878.76,1939.0
2022-10-28 14:50:00,879.06,881.63,878.83,880.79,4610.0,879.06,881.63,878.83,880.79,4610.0
2022-10-28 15:00:00,880.02,880.9,877.4,878.2,5760.0,880.02,880.9,877.4,878.2,5760.0
2022-10-28 15:10:00,878.2,878.8,877.18,877.69,1300.0,878.2,878.8,877.18,877.69,1300.0
2022-10-28 15:20:00,877.33,879.68,877.33,878.87,3199.0,877.33,879.68,877.33,878.87,3199.0
2022-10-28 15:30:00,878.51,879.06,874.27,875.61,5309.0,878.51,879.06,874.27,875.61,5309.0
2022-10-28 15:40:00,875.89,877.36,875.01,875.05,8470.0,875.89,877.36,875.01,875.05,8470.0
2022-10-28 15:50:00,875.97,881.93,875.97,881.76,27204.0,875.97,881.93,875.97,881.76,27204.0
2022-10-31 09:30:00,871.97,880.99,866.31,873.69,23976.0,871.97,880.99,866.31,873.69,23976.0
2022-10-31 09:40:00,873.6,874.32,865.47,865.47,11428.0,873.6,874.32,865.47,865.47,11428.0
2022-10-31 09:50:00,864.54,870.06,862.74,867.56,15327.0,864.54,870.06,862.74,867.56,15327.0
2022-10-31 10:00:00,867.63,876.82,867.11,870.0,19010.0,867.63,876.82,867.11,870.0,19010.0
2022-10-31 10:10:00,869.7,881.7,867.94,878.0,14397.0,869.7,881.7,867.94,878.0,14397.0
2022-10-31 10:20:00,878.02,878.71,864.48,865.29,14937.0,878.02,878.71,864.48,865.29,14937.0
2022-10-31 10:30:00,864.84,864.84,860.0,863.17,15450.0,864.84,864.84,860.0,863.17,15450.0
2022-10-31 10:40:00,863.17,872.22,863.0,872.22,12255.0,863.17,872.22,863.0,872.22,12255.0
2022-10-31 10:50:00,872.27,881.08,872.04,879.84,25286.0,872.27,881.08,872.04,879.84,25286.0
2022-10-31 11:00:00,880.67,881.99,876.11,878.12,12862.0,880.67,881.99,876.11,878.12,12862.0
2022-10-31 11:10:00,877.35,884.04,877.35,883.6,7462.0,877.35,884.04,877.35,883.6,7462.0
2022-10-31 11:20:00,883.0,884.15,880.84,882.37,8103.0,883.0,884.15,880.84,882.37,8103.0
2022-10-31 11:30:00,882.59,886.56,881.31,885.89,8199.0,882.59,886.56,881.31,885.89,8199.0
2022-10-31 11:40:00,885.7,890.0,885.7,888.5,9968.0,885.7,890.0,885.7,888.5,9968.0
2022-10-31 11:50:00,888.7,892.98,884.6,884.6,9722.0,888.7,892.98,884.6,884.6,9722.0
2022-10-31 12:00:00,885.42,888.24,883.65,884.67,9660.0,885.42,888.24,883.65,884.67,9660.0
2022-10-31 12:10:00,886.6,895.55,886.6,895.0,5595.0,886.6,895.55,886.6,895.0,5595.0
2022-10-31 12:20:00,895.0,897.3,891.46,891.46,5152.0,895.0,897.3,891.46,891.46,5152.0
2022-10-31 12:30:00,890.2,890.2,886.46,886.46,3897.0,890.2,890.2,886.46,886.46,3897.0
2022-10-31 12:40:00,887.01,889.38,886.5,889.38,3317.0,887.01,889.38,886.5,889.38,3317.0
2022-10-31 12:50:00,889.78,890.76,886.5,887.81,29959.0,889.78,890.76,886.5,887.81,29959.0
2022-10-31 13:00:00,887.49,890.89,886.19,889.09,5025.0,887.49,890.89,886.19,889.09,5025.0
2022-10-31 13:10:00,889.69,896.07,888.57,893.8,8447.0,889.69,896.07,888.57,893.8,8447.0
2022-10-31 13:20:00,894.63,894.63,892.0,894.53,3179.0,894.63,894.63,892.0,894.53,3179.0
2022-10-31 13:30:00,895.83,899.37,894.97,898.0,3911.0,895.83,899.37,894.97,898.0,3911.0
2022-10-31 13:40:00,897.87,898.4,894.32,894.33,7512.0,897.87,898.4,894.32,894.33,7512.0
2022-10-31 13:50:00,893.06,895.0,891.54,895.0,2668.0,893.06,895.0,891.54,895.0,2668.0
2022-10-31 14:00:00,896.32,898.96,895.08,896.97,6821.0,896.32,898.96,895.08,896.97,6821.0
2022-10-31 14:10:00,896.74,898.96,894.69,895.47,2500.0,896.74,898.96,894.69,895.47,2500.0
2022-10-31 14:20:00,896.25,896.25,895.26,895.37,1386.0,896.25,896.25,895.26,895.37,1386.0
2022-10-31 14:30:00,896.03,899.05,895.11,899.05,2500.0,896.03,899.05,895.11,899.05,2500.0
2022-10-31 14:40:00,898.09,898.84,897.24,897.79,5056.0,898.09,898.84,897.24,897.79,5056.0
2022-10-31 14:50:00,896.81,900.46,896.53,897.72,7895.0,896.81,900.46,896.53,897.72,7895.0
2022-10-31 15:00:00,897.85,897.86,893.15,895.11,6022.0,897.85,897.86,893.15,895.11,6022.0
2022-10-31 15:10:00,895.8,899.4,895.34,899.4,2231.0,895.8,899.4,895.34,899.4,2231.0
2022-10-31 15:20:00,897.97,900.29,897.71,899.51,5317.0,897.97,900.29,897.71,899.51,5317.0
2022-10-31 15:30:00,899.76,905.65,899.51,904.37,21348.0,899.76,905.65,899.51,904.37,21348.0
2022-10-31 15:40:00,904.24,905.65,902.24,904.47,18039.0,904.24,905.65,902.24,904.47,18039.0
2022-10-31 15:50:00,903.98,904.48,898.03,901.63,45355.0,903.98,904.48,898.03,901.63,45355.0
2022-11-01 09:30:00,931.4,943.0,931.4,940.0,36795.0,931.4,943.0,931.4,940.0,36795.0
2022-11-01 09:40:00,940.87,945.16,933.0,935.03,21343.0,940.87,945.16,933.0,935.03,21343.0
2022-11-01 09:50:00,933.25,942.99,933.19,937.08,11891.0,933.25,942.99,933.19,937.08,11891.0
2022-11-01 10:00:00,939.38,939.38,913.59,913.59,25362.0,939.38,939.38,913.59,913.59,25362.0
2022-11-01 10:10:00,914.68,926.07,914.01,918.8,17329.0,914.68,926.07,914.01,918.8,17329.0
2022-11-01 10:20:00,918.64,929.0,915.86,927.76,20187.0,918.64,929.0,915.86,927.76,20187.0
2022-11-01 10:30:00,927.54,932.32,924.21,927.03,14860.0,927.54,932.32,924.21,927.03,14860.0
2022-11-01 10:40:00,926.0,926.29,919.0,925.0,10964.0,926.0,926.29,919.0,925.0,10964.0
2022-11-01 10:50:00,924.68,928.41,920.28,923.59,5949.0,924.68,928.41,920.28,923.59,5949.0
2022-11-01 11:00:00,922.41,924.72,917.4,921.18,10303.0,922.41,924.72,917.4,921.18,10303.0
2022-11-01 11:10:00,921.49,925.62,919.41,919.41,6246.0,921.49,925.62,919.41,919.41,6246.0
2022-11-01 11:20:00,918.49,921.6,917.15,920.9,4934.0,918.49,921.6,917.15,920.9,4934.0
2022-11-01 11:30:00,921.18,925.78,913.83,914.89,14419.0,921.18,925.78,913.83,914.89,14419.0
2022-11-01 11:40:00,914.9,917.35,913.77,916.69,6137.0,914.9,917.35,913.77,916.69,6137.0
2022-11-01 11:50:00,918.21,924.1,916.0,921.0,6022.0,918.21,924.1,916.0,921.0,6022.0
2022-11-01 12:00:00,921.5,926.45,920.48,923.36,6265.0,921.5,926.45,920.48,923.36,6265.0
2022-11-01 12:10:00,924.03,924.04,918.06,918.51,5734.0,924.03,924.04,918.06,918.51,5734.0
2022-11-01 12:20:00,919.02,920.8,918.0,918.0,3160.0,919.02,920.8,918.0,918.0,3160.0
2022-11-01 12:30:00,917.01,917.98,910.01,911.56,13438.0,917.01,917.98,910.01,911.56,13438.0
2022-11-01 12:40:00,911.56,914.78,911.56,914.07,2885.0,911.56,914.78,911.56,914.07,2885.0
2022-11-01 12:50:00,915.48,917.34,913.37,917.12,4655.0,915.48,917.34,913.37,917.12,4655.0
2022-11-01 13:00:00,917.13,917.13,915.0,915.9,1851.0,917.13,917.13,915.0,915.9,1851.0
2022-11-01 13:10:00,918.0,919.9,917.89,919.39,2850.0,918.0,919.9,917.89,919.39,2850.0
2022-11-01 13:20:00,919.12,919.12,915.5,915.5,2055.0,919.12,919.12,915.5,915.5,2055.0
2022-11-01 13:30:00,916.36,916.36,915.0,915.21,1900.0,916.36,916.36,915.0,915.21,1900.0
2022-11-01 13:40:00,915.64,919.89,915.17,919.89,3600.0,915.64,919.89,915.17,919.89,3600.0
2022-11-01 13:50:00,919.1,920.95,916.65,917.56,5585.0,919.1,920.95,916.65,917.56,5585.0
2022-11-01 14:00:00,918.63,921.0,917.96,919.53,7422.0,918.63,921.0,917.96,919.53,7422.0
2022-11-01 14:10:00,918.77,923.41,918.77,922.4,4042.0,918.77,923.41,918.77,922.4,4042.0
2022-11-01 14:20:00,922.39,925.13,922.39,923.93,4630.0,922.39,925.13,922.39,923.93,4630.0
2022-11-01 14:30:00,923.4,924.24,920.74,922.6,5665.0,923.4,924.24,920.74,922.6,5665.0
2022-11-01 14:40:00,922.38,922.83,921.0,921.42,3306.0,922.38,922.83,921.0,921.42,3306.0
2022-11-01 14:50:00,921.68,927.97,921.41,926.55,8039.0,921.68,927.97,921.41,926.55,8039.0
2022-11-01 15:00:00,927.38,927.38,923.99,925.92,10752.0,927.38,927.38,923.99,925.92,10752.0
2022-11-01 15:10:00,924.58,925.89,923.46,925.89,7674.0,924.58,925.89,923.46,925.89,7674.0
2022-11-01 15:20:00,926.05,926.49,921.99,922.54,7104.0,926.05,926.49,921.99,922.54,7104.0
2022-11-01 15:30:00,923.41,924.41,921.16,921.94,11427.0,923.41,924.41,921.16,921.94,11427.0
2022-11-01 15:40:00,921.24,923.16,920.0,921.47,14532.0,921.24,923.16,920.0,921.47,14532.0
2022-11-01 15:50:00,921.84,921.84,917.83,918.62,23906.0,921.84,921.84,917.83,918.62,23906.0
2022-11-02 09:30:00,910.0,912.49,890.52,893.53,14135.0,910.0,912.49,890.52,893.53,14135.0
2022-11-02 09:40:00,898.0,903.8,896.32,898.39,11293.0,898.0,903.8,896.32,898.39,11293.0
2022-11-02 09:50:00,896.67,903.67,891.02,891.6,5165.0,896.67,903.67,891.02,891.6,5165.0
2022-11-02 10:00:00,894.7,900.08,894.53,896.02,5587.0,894.7,900.08,894.53,896.02,5587.0
2022-11-02 10:10:00,897.85,897.85,890.0,894.28,4972.0,897.85,897.85,890.0,894.28,4972.0
2022-11-02 10:20:00,894.14,895.0,891.33,891.9,6102.0,894.14,895.0,891.33,891.9,6102.0
2022-11-02 10:30:00,893.4,895.58,892.24,894.88,2400.0,893.4,895.58,892.24,894.88,2400.0
2022-11-02 10:40:00,895.45,896.31,893.59,893.59,900.0,895.45,896.31,893.59,893.59,900.0
2022-11-02 10:50:00,893.25,897.41,892.92,895.41,7160.0,893.25,897.41,892.92,895.41,7160.0
2022-11-02 11:00:00,895.6,895.6,886.29,886.91,4193.0,895.6,895.6,886.29,886.91,4193.0
2022-11-02 11:10:00,886.32,886.32,881.4,882.09,1299.0,886.32,886.32,881.4,882.09,1299.0
2022-11-02 11:20:00,881.43,882.91,877.29,879.35,4044.0,881.43,882.91,877.29,879.35,4044.0
2022-11-02 11:30:00,879.55,881.94,879.55,880.4,4840.0,879.55,881.94,879.55,880.4,4840.0
2022-11-02 11:40:00,881.44,881.44,879.2,880.57,1862.0,881.44,881.44,879.2,880.57,1862.0
2022-11-02 11:50:00,879.43,879.89,876.82,878.03,1700.0,879.43,879.89,876.82,878.03,1700.0
2022-11-02 12:00:00,876.67,882.63,876.67,880.0,3552.0,876.67,882.63,876.67,880.0,3552.0
2022-11-02 12:10:00,880.88,880.88,878.0,878.0,2546.0,880.88,880.88,878.0,878.0,2546.0
2022-11-02 12:20:00,879.38,880.9,875.46,875.87,2751.0,879.38,880.9,875.46,875.87,2751.0
2022-11-02 12:30:00,876.3,876.46,870.83,870.83,1334.0,876.3,876.46,870.83,870.83,1334.0
2022-11-02 12:40:00,871.16,878.59,871.15,877.43,4687.0,871.16,878.59,871.15,877.43,4687.0
2022-11-02 12:50:00,879.12,880.72,879.12,880.37,2594.0,879.12,880.72,879.12,880.37,2594.0
2022-11-02 13:00:00,880.56,880.57,878.28,878.28,2099.0,880.56,880.57,878.28,878.28,2099.0
2022-11-02 13:10:00,879.86,882.72,879.7,882.6,2151.0,879.86,882.72,879.7,882.6,2151.0
2022-11-02 13:20:00,880.5,881.69,879.89,881.38,1557.0,880.5,881.69,879.89,881.38,1557.0
2022-11-02 13:30:00,880.64,880.73,879.02,880.4,1400.0,880.64,880.73,879.02,880.4,1400.0
2022-11-02 13:40:00,881.85,884.77,881.0,881.79,3507.0,881.85,884.77,881.0,881.79,3507.0
2022-11-02 13:50:00,884.0,884.88,879.1,884.87,2966.0,884.0,884.88,879.1,884.87,2966.0
2022-11-02 14:00:00,886.75,908.84,880.07,906.0,29466.0,886.75,908.84,880.07,906.0,29466.0
2022-11-02 14:10:00,903.0,907.19,898.65,903.85,15340.0,903.0,907.19,898.65,903.85,15340.0
2022-11-02 14:20:00,905.0,912.99,904.0,912.99,12704.0,905.0,912.99,904.0,912.99,12704.0
2022-11-02 14:30:00,912.91,913.91,885.2,890.55,18209.0,912.91,913.91,885.2,890.55,18209.0
2022-11-02 14:40:00,888.04,899.16,888.04,888.15,12735.0,888.04,899.16,888.04,888.15,12735.0
2022-11-02 14:50:00,888.86,888.86,873.49,877.46,14664.0,888.86,888.86,873.49,877.46,14664.0
2022-11-02 15:00:00,875.01,886.38,875.01,886.24,5044.0,875.01,886.38,875.01,886.24,5044.0
2022-11-02 15:10:00,883.26,885.87,871.17,871.17,7564.0,883.26,885.87,871.17,871.17,7564.0
2022-11-02 15:20:00,870.12,870.41,852.38,853.11,20367.0,870.12,870.41,852.38,853.11,20367.0
2022-11-02 15:30:00,854.72,858.02,850.8,855.32,18548.0,854.72,858.02,850.8,855.32,18548.0
2022-11-02 15:40:00,854.81,858.21,851.73,853.69,20899.0,854.81,858.21,851.73,853.69,20899.0
2022-11-02 15:50:00,852.39,853.77,847.0,851.97,43528.0,852.39,853.77,847.0,851.97,43528.0
2022-11-03 09:30:00,848.72,870.34,840.0,865.6,31529.0,848.72,870.34,840.0,865.6,31529.0
2022-11-03 09:40:00,863.01,872.0,861.5,868.75,14379.0,863.01,872.0,861.5,868.75,14379.0
2022-11-03 09:50:00,868.0,870.89,862.15,866.64,10798.0,868.0,870.89,862.15,866.64,10798.0
2022-11-03 10:00:00,868.64,874.54,863.55,869.26,9430.0,868.64,874.54,863.55,869.26,9430.0
2022-11-03 10:10:00,868.15,884.99,866.55,878.41,15546.0,868.15,884.99,866.55,878.41,15546.0
2022-11-03 10:20:00,879.31,892.31,875.18,892.31,13173.0,879.31,892.31,875.18,892.31,13173.0
2022-11-03 10:30:00,891.7,894.0,882.64,892.97,10395.0,891.7,894.0,882.64,892.97,10395.0
2022-11-03 10:40:00,893.2,909.92,892.68,908.72,9747.0,893.2,909.92,892.68,908.72,9747.0
2022-11-03 10:50:00,908.06,910.68,904.13,908.0,7259.0,908.06,910.68,904.13,908.0,7259.0
2022-11-03 11:00:00,909.16,910.76,897.07,897.07,18127.0,909.16,910.76,897.07,897.07,18127.0
2022-11-03 11:10:00,897.76,897.76,881.8,882.11,13311.0,897.76,897.76,881.8,882.11,13311.0
2022-11-03 11:20:00,884.31,888.89,877.2,879.05,16491.0,884.31,888.89,877.2,879.05,16491.0
2022-11-03 11:30:00,879.0,879.55,871.55,878.95,11198.0,879.0,879.55,871.55,878.95,11198.0
2022-11-03 11:40:00,879.0,884.15,877.11,880.88,4000.0,879.0,884.15,877.11,880.88,4000.0
2022-11-03 11:50:00,879.7,879.7,874.09,874.09,4773.0,879.7,879.7,874.09,874.09,4773.0
2022-11-03 12:00:00,872.0,881.18,870.0,874.9,6579.0,872.0,881.18,870.0,874.9,6579.0
2022-11-03 12:10:00,874.79,882.0,874.78,878.49,3979.0,874.79,882.0,874.78,878.49,3979.0
2022-11-03 12:20:00,878.13,878.87,874.42,878.87,4763.0,878.13,878.87,874.42,878.87,4763.0
2022-11-03 12:30:00,878.09,879.01,874.63,874.63,1719.0,878.09,879.01,874.63,874.63,1719.0
2022-11-03 12:40:00,876.97,885.92,876.97,884.81,1905.0,876.97,885.92,876.97,884.81,1905.0
2022-11-03 12:50:00,885.33,890.75,885.33,888.94,1600.0,885.33,890.75,885.33,888.94,1600.0
2022-11-03 13:00:00,888.85,888.85,884.07,884.07,1800.0,888.85,888.85,884.07,884.07,1800.0
2022-11-03 13:10:00,885.01,886.02,884.2,884.36,900.0,885.01,886.02,884.2,884.36,900.0
2022-11-03 13:20:00,881.62,883.39,881.61,881.78,800.0,881.62,883.39,881.61,881.78,800.0
2022-11-03 13:30:00,881.26,882.85,880.5,881.24,750.0,881.26,882.85,880.5,881.24,750.0
2022-11-03 13:40:00,881.25,882.83,881.25,882.2,826.0,881.25,882.83,881.25,882.2,826.0
2022-11-03 13:50:00,881.63,883.17,878.72,878.72,2248.0,881.63,883.17,878.72,878.72,2248.0
2022-11-03 14:00:00,879.88,880.32,877.89,877.89,1483.0,879.88,880.32,877.89,877.89,1483.0
2022-11-03 14:10:00,880.0,880.78,878.62,880.0,900.0,880.0,880.78,878.62,880.0,900.0
2022-11-03 14:20:00,881.5,882.69,880.2,880.35,9213.0,881.5,882.69,880.2,880.35,9213.0
2022-11-03 14:30:00,881.45,886.31,878.36,885.18,12300.0,881.45,886.31,878.36,885.18,12300.0
2022-11-03 14:40:00,885.83,885.83,876.37,878.94,5825.0,885.83,885.83,876.37,878.94,5825.0
2022-11-03 14:50:00,877.6,878.49,874.0,875.54,5745.0,877.6,878.49,874.0,875.54,5745.0
2022-11-03 15:00:00,875.8,877.01,872.45,876.82,6601.0,875.8,877.01,872.45,876.82,6601.0
2022-11-03 15:10:00,875.31,877.67,872.83,874.1,3497.0,875.31,877.67,872.83,874.1,3497.0
2022-11-03 15:20:00,874.89,878.8,873.4,877.92,17903.0,874.89,878.8,873.4,877.92,17903.0
2022-11-03 15:30:00,877.95,879.41,874.85,874.9,10063.0,877.95,879.41,874.85,874.9,10063.0
2022-11-03 15:40:00,874.74,876.3,872.32,873.75,12833.0,874.74,876.3,872.32,873.75,12833.0
2022-11-03 15:50:00,873.69,873.7,867.89,870.96,35953.0,873.69,873.7,867.89,870.96,35953.0
2022-11-04 09:30:00,947.1,1018.0,943.07,987.49,161338.0,947.1,1018.0,943.07,987.49,161338.0
2022-11-04 09:40:00,986.9,996.95,958.67,963.25,98828.0,986.9,996.95,958.67,963.25,98828.0
2022-11-04 09:50:00,965.63,996.52,958.45,978.73,39035.0,965.63,996.52,958.45,978.73,39035.0
2022-11-04 10:00:00,978.04,979.66,942.17,952.17,33311.0,978.04,979.66,942.17,952.17,33311.0
2022-11-04 10:10:00,950.91,954.42,935.0,942.49,27078.0,950.91,954.42,935.0,942.49,27078.0
2022-11-04 10:20:00,945.0,959.19,944.67,958.0,10789.0,945.0,959.19,944.67,958.0,10789.0
2022-11-04 10:30:00,958.25,971.2,956.02,964.87,17930.0,958.25,971.2,956.02,964.87,17930.0
2022-11-04 10:40:00,967.0,977.96,964.55,965.15,26156.0,967.0,977.96,964.55,965.15,26156.0
2022-11-04 10:50:00,968.0,968.0,951.75,958.88,9757.0,968.0,968.0,951.75,958.88,9757.0
2022-11-04 11:00:00,957.58,970.81,957.58,968.39,13349.0,957.58,970.81,957.58,968.39,13349.0
2022-11-04 11:10:00,966.79,972.86,966.79,968.98,8274.0,966.79,972.86,966.79,968.98,8274.0
2022-11-04 11:20:00,971.0,975.0,965.24,968.0,7812.0,971.0,975.0,965.24,968.0,7812.0
2022-11-04 11:30:00,967.99,969.4,949.19,954.78,14960.0,967.99,969.4,949.19,954.78,14960.0
2022-11-04 11:40:00,954.78,956.06,950.34,955.94,5806.0,954.78,956.06,950.34,955.94,5806.0
2022-11-04 11:50:00,955.95,955.95,942.47,944.17,15468.0,955.95,955.95,942.47,944.17,15468.0
2022-11-04 12:00:00,943.87,951.69,939.41,951.69,13115.0,943.87,951.69,939.41,951.69,13115.0
2022-11-04 12:10:00,953.67,956.84,948.87,954.04,8986.0,953.67,956.84,948.87,954.04,8986.0
2022-11-04 12:20:00,952.24,962.0,950.64,959.8,33479.0,952.24,962.0,950.64,959.8,33479.0
2022-11-04 12:30:00,961.47,961.47,952.03,952.73,4730.0,961.47,961.47,952.03,952.73,4730.0
2022-11-04 12:40:00,949.01,953.13,949.0,949.21,4627.0,949.01,953.13,949.0,949.21,4627.0
2022-11-04 12:50:00,950.44,950.79,947.71,950.43,1615.0,950.44,950.79,947.71,950.43,1615.0
2022-11-04 13:00:00,947.54,947.55,938.89,938.89,3220.0,947.54,947.55,938.89,938.89,3220.0
2022-11-04 13:10:00,940.88,945.18,936.92,936.92,7876.0,940.88,945.18,936.92,936.92,7876.0
2022-11-04 13:20:00,939.56,940.1,932.47,932.86,11107.0,939.56,940.1,932.47,932.86,11107.0
2022-11-04 13:30:00,932.06,934.85,930.1,933.3,6034.0,932.06,934.85,930.1,933.3,6034.0
2022-11-04 13:40:00,931.12,931.12,927.47,929.52,4157.0,931.12,931.12,927.47,929.52,4157.0
2022-11-04 13:50:00,928.59,928.59,922.4,924.18,7127.0,928.59,928.59,922.4,924.18,7127.0
2022-11-04 14:00:00,924.82,930.3,920.7,920.7,8735.0,924.82,930.3,920.7,920.7,8735.0
2022-11-04 14:10:00,920.01,928.43,919.62,928.43,11962.0,920.01,928.43,919.62,928.43,11962.0
2022-11-04 14:20:00,928.52,932.27,926.12,931.17,5218.0,928.52,932.27,926.12,931.17,5218.0
2022-11-04 14:30:00,931.0,933.95,929.18,931.48,7453.0,931.0,933.95,929.18,931.48,7453.0
2022-11-04 14:40:00,931.42,936.94,929.28,930.32,4127.0,931.42,936.94,929.28,930.32,4127.0
2022-11-04 14:50:00,931.13,936.8,930.01,934.96,6586.0,931.13,936.8,930.01,934.96,6586.0
2022-11-04 15:00:00,934.49,936.75,933.43,936.63,5307.0,934.49,936.75,933.43,936.63,5307.0
2022-11-04 15:10:00,937.1,938.24,931.81,933.87,12626.0,937.1,938.24,931.81,933.87,12626.0
2022-11-04 15:20:00,933.04,936.19,931.5,934.67,6129.0,933.04,936.19,931.5,934.67,6129.0
2022-11-04 15:30:00,934.14,936.52,930.8,934.29,8166.0,934.14,936.52,930.8,934.29,8166.0
2022-11-04 15:40:00,934.44,938.29,932.3,934.0,13966.0,934.44,938.29,932.3,934.0,13966.0
2022-11-04 15:50:00,934.63,940.0,932.99,939.08,36699.0,934.63,940.0,932.99,939.08,36699.0
2022-11-07 09:30:00,957.0,967.01,946.64,951.58,35721.0,957.0,967.01,946.64,951.58,35721.0
2022-11-07 09:40:00,949.36,954.81,938.58,940.42,22698.0,949.36,954.81,938.58,940.42,22698.0
2022-11-07 09:50:00,939.62,951.02,937.62,945.63,10650.0,939.62,951.02,937.62,945.63,10650.0
2022-11-07 10:00:00,946.65,959.98,945.66,951.22,17784.0,946.65,959.98,945.66,951.22,17784.0
2022-11-07 10:10:00,948.14,958.37,946.84,950.55,15298.0,948.14,958.37,946.84,950.55,15298.0
2022-11-07 10:20:00,950.55,954.36,948.07,951.47,8290.0,950.55,954.36,948.07,951.47,8290.0
2022-11-07 10:30:00,951.07,953.02,943.41,944.0,9446.0,951.07,953.02,943.41,944.0,9446.0
2022-11-07 10:40:00,943.09,948.93,942.48,945.78,8054.0,943.09,948.93,942.48,945.78,8054.0
2022-11-07 10:50:00,945.95,951.95,944.34,951.05,5065.0,945.95,951.95,944.34,951.05,5065.0
2022-11-07 11:00:00,951.34,953.96,944.82,945.67,5572.0,951.34,953.96,944.82,945.67,5572.0
2022-11-07 11:10:00,945.69,946.69,941.78,945.25,2586.0,945.69,946.69,941.78,945.25,2586.0
2022-11-07 11:20:00,946.61,950.86,945.41,948.58,4250.0,946.61,950.86,945.41,948.58,4250.0
2022-11-07 11:30:00,949.56,951.02,942.62,946.18,5000.0,949.56,951.02,942.62,946.18,5000.0
2022-11-07 11:40:00,945.37,945.37,936.19,940.0,6351.0,945.37,945.37,936.19,940.0,6351.0
2022-11-07 11:50:00,942.8,943.0,938.09,938.09,2631.0,942.8,943.0,938.09,938.09,2631.0
2022-11-07 12:00:00,937.15,938.15,930.2,935.35,5803.0,937.15,938.15,930.2,935.35,5803.0
2022-11-07 12:10:00,935.7,938.42,934.34,937.25,2311.0,935.7,938.42,934.34,937.25,2311.0
2022-11-07 12:20:00,937.66,939.5,936.45,937.95,2184.0,937.66,939.5,936.45,937.95,2184.0
2022-11-07 12:30:00,938.91,940.47,934.59,936.21,3404.0,938.91,940.47,934.59,936.21,3404.0
2022-11-07 12:40:00,938.0,938.53,933.98,934.0,4118.0,938.0,938.53,933.98,934.0,4118.0
2022-11-07 12:50:00,934.33,934.78,914.86,932.34,12235.0,934.33,934.78,914.86,932.34,12235.0
2022-11-07 13:00:00,932.66,938.0,932.66,938.0,1500.0,932.66,938.0,932.66,938.0,1500.0
2022-11-07 13:10:00,937.5,941.41,935.57,940.96,6169.0,937.5,941.41,935.57,940.96,6169.0
2022-11-07 13:20:00,940.06,940.94,936.64,936.98,5448.0,940.06,940.94,936.64,936.98,5448.0
2022-11-07 13:30:00,937.41,940.01,934.44,938.25,7774.0,937.41,940.01,934.44,938.25,7774.0
2022-11-07 13:40:00,937.77,938.6,935.13,937.9,6291.0,937.77,938.6,935.13,937.9,6291.0
2022-11-07 13:50:00,938.8,940.39,937.45,940.39,3700.0,938.8,940.39,937.45,940.39,3700.0
2022-11-07 14:00:00,940.21,946.62,940.2,946.62,10375.0,940.21,946.62,940.2,946.62,10375.0
2022-11-07 14:10:00,945.91,952.99,944.0,952.99,15855.0,945.91,952.99,944.0,952.99,15855.0
2022-11-07 14:20:00,951.36,954.92,950.46,954.92,6659.0,951.36,954.92,950.46,954.92,6659.0
2022-11-07 14:30:00,954.8,959.29,954.3,958.13,9409.0,954.8,959.29,954.3,958.13,9409.0
2022-11-07 14:40:00,958.19,959.01,950.93,957.06,4076.0,958.19,959.01,950.93,957.06,4076.0
2022-11-07 14:50:00,955.9,955.9,950.99,950.99,2037.0,955.9,955.9,950.99,950.99,2037.0
2022-11-07 15:00:00,951.99,955.15,950.41,952.69,2947.0,951.99,955.15,950.41,952.69,2947.0
2022-11-07 15:10:00,951.71,953.2,948.07,951.77,10801.0,951.71,953.2,948.07,951.77,10801.0
2022-11-07 15:20:00,951.67,952.08,949.32,950.6,3353.0,951.67,952.08,949.32,950.6,3353.0
2022-11-07 15:30:00,950.11,951.09,944.93,945.73,4436.0,950.11,951.09,944.93,945.73,4436.0
2022-11-07 15:40:00,946.65,949.99,945.31,946.6,7683.0,946.65,949.99,945.31,946.6,7683.0
2022-11-07 15:50:00,946.6,947.89,938.49,940.79,28854.0,946.6,947.89,938.49,940.79,28854.0
2022-11-08 09:30:00,946.13,949.38,931.59,932.44,18745.0,946.13,949.38,931.59,932.44,18745.0
2022-11-08 09:40:00,933.0,933.04,913.38,920.87,17672.0,933.0,933.04,913.38,920.87,17672.0
2022-11-08 09:50:00,924.11,930.0,917.27,925.03,10954.0,924.11,930.0,917.27,925.03,10954.0
2022-11-08 10:00:00,918.27,925.56,917.55,920.1,5551.0,918.27,925.56,917.55,920.1,5551.0
2022-11-08 10:10:00,921.82,928.98,918.2,927.0,7430.0,921.82,928.98,918.2,927.0,7430.0
2022-11-08 10:20:00,927.93,930.35,926.0,926.0,8106.0,927.93,930.35,926.0,926.0,8106.0
2022-11-08 10:30:00,926.11,935.31,926.09,932.0,8220.0,926.11,935.31,926.09,932.0,8220.0
2022-11-08 10:40:00,932.93,938.96,929.11,938.96,5813.0,932.93,938.96,929.11,938.96,5813.0
2022-11-08 10:50:00,936.83,938.56,934.78,937.1,4161.0,936.83,938.56,934.78,937.1,4161.0
2022-11-08 11:00:00,936.49,945.0,936.18,945.0,5026.0,936.49,945.0,936.18,945.0,5026.0
2022-11-08 11:10:00,944.74,948.68,944.74,946.74,3380.0,944.74,948.68,944.74,946.74,3380.0
2022-11-08 11:20:00,945.64,952.3,944.52,950.0,3989.0,945.64,952.3,944.52,950.0,3989.0
2022-11-08 11:30:00,952.6,957.53,950.25,956.57,3580.0,952.6,957.53,950.25,956.57,3580.0
2022-11-08 11:40:00,956.83,956.99,949.0,951.46,6590.0,956.83,956.99,949.0,951.46,6590.0
2022-11-08 11:50:00,950.98,953.9,949.63,949.63,1700.0,950.98,953.9,949.63,949.63,1700.0
2022-11-08 12:00:00,949.5,955.0,949.5,951.24,2722.0,949.5,955.0,949.5,951.24,2722.0
2022-11-08 12:10:00,953.86,954.78,946.65,946.65,14187.0,953.86,954.78,946.65,946.65,14187.0
2022-11-08 12:20:00,946.0,951.0,945.83,950.5,4920.0,946.0,951.0,945.83,950.5,4920.0
2022-11-08 12:30:00,949.0,949.0,947.87,947.87,700.0,949.0,949.0,947.87,947.87,700.0
2022-11-08 12:40:00,949.33,950.09,946.01,946.97,4090.0,949.33,950.09,946.01,946.97,4090.0
2022-11-08 12:50:00,943.2,944.62,942.32,943.57,4387.0,943.2,944.62,942.32,943.57,4387.0
2022-11-08 13:00:00,942.94,945.97,942.94,944.22,3626.0,942.94,945.97,942.94,944.22,3626.0
2022-11-08 13:10:00,945.32,946.27,939.16,939.16,3304.0,945.32,946.27,939.16,939.16,3304.0
2022-11-08 13:20:00,938.63,939.15,929.31,929.31,3788.0,938.63,939.15,929.31,929.31,3788.0
2022-11-08 13:30:00,927.69,932.11,925.59,930.69,4383.0,927.69,932.11,925.59,930.69,4383.0
2022-11-08 13:40:00,929.93,932.24,929.18,930.09,2955.0,929.93,932.24,929.18,930.09,2955.0
2022-11-08 13:50:00,930.6,930.6,923.14,924.48,4521.0,930.6,930.6,923.14,924.48,4521.0
2022-11-08 14:00:00,926.93,926.93,920.45,920.45,4782.0,926.93,926.93,920.45,920.45,4782.0
2022-11-08 14:10:00,921.0,922.97,917.01,919.41,8251.0,921.0,922.97,917.01,919.41,8251.0
2022-11-08 14:20:00,920.28,920.93,911.11,912.71,8643.0,920.28,920.93,911.11,912.71,8643.0
2022-11-08 14:30:00,911.0,919.43,909.77,919.43,17610.0,911.0,919.43,909.77,919.43,17610.0
2022-11-08 14:40:00,917.7,926.48,917.7,926.48,11181.0,917.7,926.48,917.7,926.48,11181.0
2022-11-08 14:50:00,926.93,930.67,926.22,926.68,12231.0,926.93,930.67,926.22,926.68,12231.0
2022-11-08 15:00:00,925.35,932.41,925.2,931.95,11378.0,925.35,932.41,925.2,931.95,11378.0
2022-11-08 15:10:00,931.92,935.32,931.5,934.62,2640.0,931.92,935.32,931.5,934.62,2640.0
2022-11-08 15:20:00,935.15,937.44,933.67,937.04,4380.0,935.15,937.44,933.67,937.04,4380.0
2022-11-08 15:30:00,937.6,943.43,937.6,940.28,10673.0,937.6,943.43,937.6,940.28,10673.0
2022-11-08 15:40:00,940.76,942.64,938.53,942.45,10188.0,940.76,942.64,938.53,942.45,10188.0
2022-11-08 15:50:00,942.46,942.46,936.05,937.09,17507.0,942.46,942.46,936.05,937.09,17507.0
2022-11-09 09:30:00,921.2,934.5,902.0,921.39,14745.0,921.2,934.5,902.0,921.39,14745.0
2022-11-09 09:40:00,921.57,924.31,912.77,916.0,18151.0,921.57,924.31,912.77,916.0,18151.0
2022-11-09 09:50:00,915.0,919.15,909.68,913.74,10169.0,915.0,919.15,909.68,913.74,10169.0
2022-11-09 10:00:00,911.22,923.08,911.22,923.08,4642.0,911.22,923.08,911.22,923.08,4642.0
2022-11-09 10:10:00,923.5,932.5,922.68,928.16,15968.0,923.5,932.5,922.68,928.16,15968.0
2022-11-09 10:20:00,928.36,930.79,922.79,923.0,4833.0,928.36,930.79,922.79,923.0,4833.0
2022-11-09 10:30:00,921.03,924.4,912.06,918.1,9045.0,921.03,924.4,912.06,918.1,9045.0
2022-11-09 10:40:00,917.53,922.89,916.0,921.78,3286.0,917.53,922.89,916.0,921.78,3286.0
2022-11-09 10:50:00,920.69,922.69,912.09,915.0,13402.0,920.69,922.69,912.09,915.0,13402.0
2022-11-09 11:00:00,913.39,918.49,912.49,914.97,3993.0,913.39,918.49,912.49,914.97,3993.0
2022-11-09 11:10:00,918.96,924.4,918.95,918.95,3639.0,918.96,924.4,918.95,918.95,3639.0
2022-11-09 11:20:00,919.72,923.2,912.0,922.06,18421.0,919.72,923.2,912.0,922.06,18421.0
2022-11-09 11:30:00,920.82,920.96,914.19,917.42,1538.0,920.82,920.96,914.19,917.42,1538.0
2022-11-09 11:40:00,919.5,926.53,918.81,925.79,3004.0,919.5,926.53,918.81,925.79,3004.0
2022-11-09 11:50:00,923.5,923.5,918.67,918.68,1133.0,923.5,923.5,918.67,918.68,1133.0
2022-11-09 12:00:00,920.31,920.61,915.0,915.0,1100.0,920.31,920.61,915.0,915.0,1100.0
2022-11-09 12:10:00,914.84,915.99,910.0,911.51,5027.0,914.84,915.99,910.0,911.51,5027.0
2022-11-09 12:20:00,913.16,913.16,908.85,911.43,4322.0,913.16,913.16,908.85,911.43,4322.0
2022-11-09 12:30:00,911.56,913.6,910.86,910.86,1506.0,911.56,913.6,910.86,910.86,1506.0
2022-11-09 12:40:00,910.95,910.95,908.05,909.72,1266.0,910.95,910.95,908.05,909.72,1266.0
2022-11-09 12:50:00,913.0,915.9,911.75,912.51,7380.0,913.0,915.9,911.75,912.51,7380.0
2022-11-09 13:00:00,912.72,915.84,908.92,911.45,2249.0,912.72,915.84,908.92,911.45,2249.0
2022-11-09 13:10:00,909.93,912.9,908.84,911.66,1700.0,909.93,912.9,908.84,911.66,1700.0
2022-11-09 13:20:00,912.0,912.82,906.88,906.88,2439.0,912.0,912.82,906.88,906.88,2439.0
2022-11-09 13:30:00,906.44,906.44,900.92,900.92,2356.0,906.44,906.44,900.92,900.92,2356.0
2022-11-09 13:40:00,900.0,901.87,898.0,900.77,5552.0,900.0,901.87,898.0,900.77,5552.0
2022-11-09 13:50:00,900.77,905.52,899.74,905.52,3088.0,900.77,905.52,899.74,905.52,3088.0
2022-11-09 14:00:00,905.49,910.53,904.65,909.75,3974.0,905.49,910.53,904.65,909.75,3974.0
2022-11-09 14:10:00,908.42,909.89,906.08,907.0,5479.0,908.42,909.89,906.08,907.0,5479.0
2022-11-09 14:20:00,906.34,907.97,906.34,907.97,1300.0,906.34,907.97,906.34,907.97,1300.0
2022-11-09 14:30:00,907.55,908.5,902.7,903.59,5351.0,907.55,908.5,902.7,903.59,5351.0
2022-11-09 14:40:00,902.42,905.58,899.95,901.07,2500.0,902.42,905.58,899.95,901.07,2500.0
2022-11-09 14:50:00,900.6,905.06,897.26,905.05,8633.0,900.6,905.06,897.26,905.05,8633.0
2022-11-09 15:00:00,903.59,908.74,903.55,908.74,3495.0,903.59,908.74,903.55,908.74,3495.0
2022-11-09 15:10:00,906.14,907.16,903.13,906.1,4028.0,906.14,907.16,903.13,906.1,4028.0
2022-11-09 15:20:00,906.21,906.21,904.65,905.13,3631.0,906.21,906.21,904.65,905.13,3631.0
2022-11-09 15:30:00,906.09,906.39,903.0,903.0,14535.0,906.09,906.39,903.0,903.0,14535.0
2022-11-09 15:40:00,900.72,902.16,897.12,897.78,13044.0,900.72,902.16,897.12,897.78,13044.0
2022-11-09 15:50:00,898.81,900.6,896.07,896.92,28556.0,898.81,900.6,896.07,896.92,28556.0
2022-11-10 09:30:00,964.45,1006.18,964.45,967.34,120328.0,964.45,1006.18,964.45,967.34,120328.0
2022-11-10 09:40:00,965.82,969.48,932.95,960.7,63126.0,965.82,969.48,932.95,960.7,63126.0
2022-11-10 09:50:00,960.89,970.34,958.41,966.0,17176.0,960.89,970.34,958.41,966.0,17176.0
2022-11-10 10:00:00,966.0,970.0,959.32,960.95,36502.0,966.0,970.0,959.32,960.95,36502.0
2022-11-10 10:10:00,961.4,965.7,956.92,960.25,10902.0,961.4,965.7,956.92,960.25,10902.0
2022-11-10 10:20:00,958.43,962.68,953.79,954.88,11857.0,958.43,962.68,953.79,954.88,11857.0
2022-11-10 10:30:00,955.65,956.22,940.3,940.81,20871.0,955.65,956.22,940.3,940.81,20871.0
2022-11-10 10:40:00,940.3,946.97,940.29,944.4,15247.0,940.3,946.97,940.29,944.4,15247.0
2022-11-10 10:50:00,950.01,951.32,945.05,947.99,4461.0,950.01,951.32,945.05,947.99,4461.0
2022-11-10 11:00:00,948.1,948.1,940.25,941.58,4121.0,948.1,948.1,940.25,941.58,4121.0
2022-11-10 11:10:00,941.99,945.89,939.8,945.64,3009.0,941.99,945.89,939.8,945.64,3009.0
2022-11-10 11:20:00,945.47,951.32,945.47,951.32,4545.0,945.47,951.32,945.47,951.32,4545.0
2022-11-10 11:30:00,951.92,960.53,951.92,959.13,17572.0,951.92,960.53,951.92,959.13,17572.0
2022-11-10 11:40:00,956.8,959.7,952.35,959.54,8919.0,956.8,959.7,952.35,959.54,8919.0
2022-11-10 11:50:00,959.62,960.66,956.23,958.6,5063.0,959.62,960.66,956.23,958.6,5063.0
2022-11-10 12:00:00,957.76,958.82,948.22,948.22,9172.0,957.76,958.82,948.22,948.22,9172.0
2022-11-10 12:10:00,949.0,951.55,944.56,948.48,9692.0,949.0,951.55,944.56,948.48,9692.0
2022-11-10 12:20:00,947.29,953.23,945.31,951.15,10657.0,947.29,953.23,945.31,951.15,10657.0
2022-11-10 12:30:00,949.8,950.1,941.68,941.69,6913.0,949.8,950.1,941.68,941.69,6913.0
2022-11-10 12:40:00,941.48,944.96,935.85,938.68,14821.0,941.48,944.96,935.85,938.68,14821.0
2022-11-10 12:50:00,939.29,942.06,937.15,937.15,11776.0,939.29,942.06,937.15,937.15,11776.0
2022-11-10 13:00:00,939.16,945.23,937.89,939.07,13301.0,939.16,945.23,937.89,939.07,13301.0
2022-11-10 13:10:00,940.53,941.18,935.2,935.38,14090.0,940.53,941.18,935.2,935.38,14090.0
2022-11-10 13:20:00,936.81,937.52,932.3,934.82,13744.0,936.81,937.52,932.3,934.82,13744.0
2022-11-10 13:30:00,934.28,934.94,929.56,931.7,6352.0,934.28,934.94,929.56,931.7,6352.0
2022-11-10 13:40:00,931.84,935.85,929.08,935.35,7576.0,931.84,935.85,929.08,935.35,7576.0
2022-11-10 13:50:00,935.89,937.51,934.85,935.55,6868.0,935.89,937.51,934.85,935.55,6868.0
2022-11-10 14:00:00,935.66,936.49,932.35,933.21,5478.0,935.66,936.49,932.35,933.21,5478.0
2022-11-10 14:10:00,932.43,933.21,926.42,926.43,8312.0,932.43,933.21,926.42,926.43,8312.0
2022-11-10 14:20:00,926.0,928.44,922.87,925.61,15196.0,926.0,928.44,922.87,925.61,15196.0
2022-11-10 14:30:00,926.29,927.8,924.06,926.54,3759.0,926.29,927.8,924.06,926.54,3759.0
2022-11-10 14:40:00,926.76,928.56,925.41,927.0,6444.0,926.76,928.56,925.41,927.0,6444.0
2022-11-10 14:50:00,927.22,931.82,927.22,931.0,5549.0,927.22,931.82,927.22,931.0,5549.0
2022-11-10 15:00:00,930.99,930.99,926.88,928.96,11754.0,930.99,930.99,926.88,928.96,11754.0
2022-11-10 15:10:00,929.25,932.0,928.97,930.17,6677.0,929.25,932.0,928.97,930.17,6677.0
2022-11-10 15:20:00,931.64,931.64,928.31,930.03,5070.0,931.64,931.64,928.31,930.03,5070.0
2022-11-10 15:30:00,930.59,932.74,929.65,932.13,5301.0,930.59,932.74,929.65,932.13,5301.0
2022-11-10 15:40:00,932.65,933.92,930.0,930.0,14359.0,932.65,933.92,930.0,930.0,14359.0
2022-11-10 15:50:00,932.08,937.91,929.99,935.2,34522.0,932.08,937.91,929.99,935.2,34522.0
2022-11-11 09:30:00,943.33,947.15,932.86,937.0,14789.0,943.33,947.15,932.86,937.0,14789.0
2022-11-11 09:40:00,936.27,948.46,934.03,944.19,10491.0,936.27,948.46,934.03,944.19,10491.0
2022-11-11 09:50:00,948.49,954.58,945.0,946.9,5184.0,948.49,954.58,945.0,946.9,5184.0
2022-11-11 10:00:00,947.26,968.57,946.17,964.85,10937.0,947.26,968.57,946.17,964.85,10937.0
2022-11-11 10:10:00,965.74,980.0,965.74,979.97,40353.0,965.74,980.0,965.74,979.97,40353.0
2022-11-11 10:20:00,980.29,988.76,979.0,986.9,20330.0,980.29,988.76,979.0,986.9,20330.0
2022-11-11 10:30:00,987.2,988.33,978.29,986.35,12772.0,987.2,988.33,978.29,986.35,12772.0
2022-11-11 10:40:00,985.96,988.65,981.84,988.07,7181.0,985.96,988.65,981.84,988.07,7181.0
2022-11-11 10:50:00,988.32,989.02,976.8,978.0,9787.0,988.32,989.02,976.8,978.0,9787.0
2022-11-11 11:00:00,977.88,981.72,971.54,971.79,8304.0,977.88,981.72,971.54,971.79,8304.0
2022-11-11 11:10:00,971.79,974.22,968.56,974.1,7289.0,971.79,974.22,968.56,974.1,7289.0
2022-11-11 11:20:00,973.8,976.44,962.72,962.72,5691.0,973.8,976.44,962.72,962.72,5691.0
2022-11-11 11:30:00,962.39,966.55,960.99,961.0,4039.0,962.39,966.55,960.99,961.0,4039.0
2022-11-11 11:40:00,961.93,963.27,957.71,961.71,4497.0,961.93,963.27,957.71,961.71,4497.0
2022-11-11 11:50:00,961.5,963.42,958.11,960.29,6193.0,961.5,963.42,958.11,960.29,6193.0
2022-11-11 12:00:00,959.14,959.77,955.05,956.95,4051.0,959.14,959.77,955.05,956.95,4051.0
2022-11-11 12:10:00,958.2,963.3,957.77,961.8,5084.0,958.2,963.3,957.77,961.8,5084.0
2022-11-11 12:20:00,960.0,960.0,953.64,953.7,4197.0,960.0,960.0,953.64,953.7,4197.0
2022-11-11 12:30:00,954.23,957.62,953.77,953.77,3267.0,954.23,957.62,953.77,953.77,3267.0
2022-11-11 12:40:00,953.46,955.54,953.18,954.78,1563.0,953.46,955.54,953.18,954.78,1563.0
2022-11-11 12:50:00,957.15,959.35,956.11,956.11,915.0,957.15,959.35,956.11,956.11,915.0
2022-11-11 13:00:00,958.39,960.23,958.39,958.45,3200.0,958.39,960.23,958.39,958.45,3200.0
2022-11-11 13:10:00,959.29,959.47,956.37,958.27,3721.0,959.29,959.47,956.37,958.27,3721.0
2022-11-11 13:20:00,957.4,960.81,956.21,959.36,5745.0,957.4,960.81,956.21,959.36,5745.0
2022-11-11 13:30:00,958.3,964.35,958.3,960.9,7963.0,958.3,964.35,958.3,960.9,7963.0
2022-11-11 13:40:00,961.14,961.14,956.98,959.52,4154.0,961.14,961.14,956.98,959.52,4154.0
2022-11-11 13:50:00,960.05,962.89,958.69,962.76,4609.0,960.05,962.89,958.69,962.76,4609.0
2022-11-11 14:00:00,962.63,964.0,958.36,961.29,8411.0,962.63,964.0,958.36,961.29,8411.0
2022-11-11 14:10:00,960.72,961.0,959.15,960.19,1249.0,960.72,961.0,959.15,960.19,1249.0
2022-11-11 14:20:00,961.0,966.54,961.0,966.54,3150.0,961.0,966.54,961.0,966.54,3150.0
2022-11-11 14:30:00,966.7,970.37,966.42,970.12,7000.0,966.7,970.37,966.42,970.12,7000.0
2022-11-11 14:40:00,970.12,972.16,969.13,970.94,6686.0,970.12,972.16,969.13,970.94,6686.0
2022-11-11 14:50:00,971.0,972.04,967.07,971.31,7035.0,971.0,972.04,967.07,971.31,7035.0
2022-11-11 15:00:00,971.54,971.54,964.59,965.04,9308.0,971.54,971.54,964.59,965.04,9308.0
2022-11-11 15:10:00,966.03,966.03,961.42,963.82,9310.0,966.03,966.03,961.42,963.82,9310.0
2022-11-11 15:20:00,963.68,970.92,963.68,969.67,14490.0,963.68,970.92,963.68,969.67,14490.0
2022-11-11 15:30:00,970.49,971.79,969.1,971.37,26996.0,970.49,971.79,969.1,971.37,26996.0
2022-11-11 15:40:00,972.27,974.86,972.01,972.56,11867.0,972.27,974.86,972.01,972.56,11867.0
2022-11-11 15:50:00,973.12,977.97,972.32,975.43,22021.0,973.12,977.97,972.32,975.43,22021.0
2022-11-14 09:30:00,966.16,970.52,959.82,967.0,37147.0,966.16,970.52,959.82,967.0,37147.0
2022-11-14 09:40:00,969.49,974.0,950.3,954.02,9490.0,969.49,974.0,950.3,954.02,9490.0
2022-11-14 09:50:00,957.29,966.4,955.77,964.69,12834.0,957.29,966.4,955.77,964.69,12834.0
2022-11-14 10:00:00,965.2,976.59,965.19,975.0,3688.0,965.2,976.59,965.19,975.0,3688.0
2022-11-14 10:10:00,969.58,974.61,965.72,969.24,4397.0,969.58,974.61,965.72,969.24,4397.0
2022-11-14 10:20:00,965.79,969.16,961.84,962.36,3767.0,965.79,969.16,961.84,962.36,3767.0
2022-11-14 10:30:00,962.62,966.55,960.64,966.52,2300.0,962.62,966.55,960.64,966.52,2300.0
2022-11-14 10:40:00,968.33,970.32,965.2,965.2,1850.0,968.33,970.32,965.2,965.2,1850.0
2022-11-14 10:50:00,963.43,968.5,963.43,968.5,800.0,963.43,968.5,963.43,968.5,800.0
2022-11-14 11:00:00,965.32,966.2,962.55,962.56,1202.0,965.32,966.2,962.55,962.56,1202.0
2022-11-14 11:10:00,963.54,964.44,957.0,958.96,6833.0,963.54,964.44,957.0,958.96,6833.0
2022-11-14 11:20:00,958.88,961.66,957.74,959.94,1533.0,958.88,961.66,957.74,959.94,1533.0
2022-11-14 11:30:00,957.93,967.12,957.92,966.6,3166.0,957.93,967.12,957.92,966.6,3166.0
2022-11-14 11:40:00,965.25,969.0,964.3,968.11,3577.0,965.25,969.0,964.3,968.11,3577.0
2022-11-14 11:50:00,966.89,966.89,965.16,966.27,568.0,966.89,966.89,965.16,966.27,568.0
2022-11-14 12:00:00,964.86,972.15,964.86,970.86,12349.0,964.86,972.15,964.86,970.86,12349.0
2022-11-14 12:10:00,971.88,972.08,970.81,971.16,800.0,971.88,972.08,970.81,971.16,800.0
2022-11-14 12:20:00,967.71,972.41,967.42,972.41,1100.0,967.71,972.41,967.42,972.41,1100.0
2022-11-14 12:30:00,971.5,976.56,971.5,975.5,1530.0,971.5,976.56,971.5,975.5,1530.0
2022-11-14 12:40:00,974.54,976.95,974.18,976.78,7963.0,974.54,976.95,974.18,976.78,7963.0
2022-11-14 12:50:00,975.97,979.7,975.84,976.59,4875.0,975.97,979.7,975.84,976.59,4875.0
2022-11-14 13:00:00,975.19,977.45,973.77,975.04,1590.0,975.19,977.45,973.77,975.04,1590.0
2022-11-14 13:10:00,973.22,974.54,972.95,972.95,3204.0,973.22,974.54,972.95,972.95,3204.0
2022-11-14 13:20:00,977.22,978.0,975.72,978.0,902.0,977.22,978.0,975.72,978.0,902.0
2022-11-14 13:30:00,979.76,982.74,979.64,981.0,5543.0,979.76,982.74,979.64,981.0,5543.0
2022-11-14 13:40:00,981.37,981.37,978.86,979.84,1724.0,981.37,981.37,978.86,979.84,1724.0
2022-11-14 13:50:00,978.71,981.21,977.93,979.49,4383.0,978.71,981.21,977.93,979.49,4383.0
2022-11-14 14:00:00,979.49,980.75,976.4,977.49,2000.0,979.49,980.75,976.4,977.49,2000.0
2022-11-14 14:10:00,976.49,976.62,973.71,975.37,2375.0,976.49,976.62,973.71,975.37,2375.0
2022-11-14 14:20:00,975.58,976.45,974.56,974.87,1538.0,975.58,976.45,974.56,974.87,1538.0
2022-11-14 14:30:00,974.97,977.83,974.83,977.83,3584.0,974.97,977.83,974.83,977.83,3584.0
2022-11-14 14:40:00,976.2,976.2,970.44,970.44,2319.0,976.2,976.2,970.44,970.44,2319.0
2022-11-14 14:50:00,970.0,972.4,970.0,972.02,2388.0,970.0,972.4,970.0,972.02,2388.0
2022-11-14 15:00:00,972.83,976.49,972.83,976.47,1500.0,972.83,976.49,972.83,976.47,1500.0
2022-11-14 15:10:00,975.4,975.4,968.0,969.92,3895.0,975.4,975.4,968.0,969.92,3895.0
2022-11-14 15:20:00,970.04,973.38,969.72,972.38,1815.0,970.04,973.38,969.72,972.38,1815.0
2022-11-14 15:30:00,972.41,972.42,967.44,969.31,3774.0,972.41,972.42,967.44,969.31,3774.0
2022-11-14 15:40:00,968.97,969.4,965.06,966.0,6133.0,968.97,969.4,965.06,966.0,6133.0
2022-11-14 15:50:00,966.63,967.36,957.03,960.1,38132.0,966.63,967.36,957.03,960.1,38132.0
2022-11-15 09:30:00,1009.74,1022.86,1005.0,1005.0,42731.0,1009.74,1022.86,1005.0,1005.0,42731.0
2022-11-15 09:40:00,1004.97,1008.75,995.54,998.68,14179.0,1004.97,1008.75,995.54,998.68,14179.0
2022-11-15 09:50:00,1001.43,1011.48,1000.14,1010.42,13088.0,1001.43,1011.48,1000.14,1010.42,13088.0
2022-11-15 10:00:00,1011.61,1019.27,1007.3,1007.3,15187.0,1011.61,1019.27,1007.3,1007.3,15187.0
2022-11-15 10:10:00,1008.25,1018.0,1008.04,1012.79,9578.0,1008.25,1018.0,1008.04,1012.79,9578.0
2022-11-15 10:20:00,1011.87,1023.11,1011.87,1023.11,10321.0,1011.87,1023.11,1011.87,1023.11,10321.0
2022-11-15 10:30:00,1021.92,1032.84,1021.73,1029.0,22299.0,1021.92,1032.84,1021.73,1029.0,22299.0
2022-11-15 10:40:00,1029.0,1031.91,1020.06,1022.65,22358.0,1029.0,1031.91,1020.06,1022.65,22358.0
2022-11-15 10:50:00,1022.16,1025.99,1021.07,1024.68,6146.0,1022.16,1025.99,1021.07,1024.68,6146.0
2022-11-15 11:00:00,1023.48,1025.54,1018.57,1023.75,7410.0,1023.48,1025.54,1018.57,1023.75,7410.0
2022-11-15 11:10:00,1023.22,1024.68,1020.17,1021.75,5699.0,1023.22,1024.68,1020.17,1021.75,5699.0
2022-11-15 11:20:00,1023.92,1029.98,1023.91,1024.39,9950.0,1023.92,1029.98,1023.91,1024.39,9950.0
2022-11-15 11:30:00,1025.5,1034.57,1025.5,1028.77,9242.0,1025.5,1034.57,1025.5,1028.77,9242.0
2022-11-15 11:40:00,1028.7,1033.64,1027.04,1032.55,9498.0,1028.7,1033.64,1027.04,1032.55,9498.0
2022-11-15 11:50:00,1029.19,1036.62,1029.19,1036.62,8399.0,1029.19,1036.62,1029.19,1036.62,8399.0
2022-11-15 12:00:00,1037.94,1037.94,1031.86,1037.09,6478.0,1037.94,1037.94,1031.86,1037.09,6478.0
2022-11-15 12:10:00,1037.07,1038.88,1035.37,1036.49,4304.0,1037.07,1038.88,1035.37,1036.49,4304.0
2022-11-15 12:20:00,1036.5,1039.39,1036.5,1036.94,5743.0,1036.5,1039.39,1036.5,1036.94,5743.0
2022-11-15 12:30:00,1036.88,1037.38,1034.49,1036.95,3552.0,1036.88,1037.38,1034.49,1036.95,3552.0
2022-11-15 12:40:00,1036.22,1037.0,1030.0,1033.31,3871.0,1036.22,1037.0,1030.0,1033.31,3871.0
2022-11-15 12:50:00,1032.84,1034.83,1030.14,1032.86,5350.0,1032.84,1034.83,1030.14,1032.86,5350.0
2022-11-15 13:00:00,1034.0,1034.78,1031.23,1032.75,2230.0,1034.0,1034.78,1031.23,1032.75,2230.0
2022-11-15 13:10:00,1033.25,1034.17,1025.66,1025.69,3701.0,1033.25,1034.17,1025.66,1025.69,3701.0
2022-11-15 13:20:00,1025.19,1025.2,1017.02,1017.04,7611.0,1025.19,1025.2,1017.02,1017.04,7611.0
2022-11-15 13:30:00,1020.16,1020.16,1005.95,1010.0,11296.0,1020.16,1020.16,1005.95,1010.0,11296.0
2022-11-15 13:40:00,1010.55,1017.05,1005.77,1012.37,4220.0,1010.55,1017.05,1005.77,1012.37,4220.0
2022-11-15 13:50:00,1012.77,1018.0,1012.39,1017.7,2990.0,1012.77,1018.0,1012.39,1017.7,2990.0
2022-11-15 14:00:00,1017.7,1017.7,1006.66,1012.98,3424.0,1017.7,1017.7,1006.66,1012.98,3424.0
2022-11-15 14:10:00,1014.3,1023.17,1014.3,1021.71,5582.0,1014.3,1023.17,1014.3,1021.71,5582.0
2022-11-15 14:20:00,1020.7,1025.51,1020.69,1022.18,2907.0,1020.7,1025.51,1020.69,1022.18,2907.0
2022-11-15 14:30:00,1024.0,1024.0,1020.0,1021.72,5616.0,1024.0,1024.0,1020.0,1021.72,5616.0
2022-11-15 14:40:00,1021.45,1023.37,1017.61,1020.0,4024.0,1021.45,1023.37,1017.61,1020.0,4024.0
2022-11-15 14:50:00,1017.22,1024.33,1016.52,1023.0,5063.0,1017.22,1024.33,1016.52,1023.0,5063.0
2022-11-15 15:00:00,1024.0,1029.69,1022.58,1023.64,6470.0,1024.0,1029.69,1022.58,1023.64,6470.0
2022-11-15 15:10:00,1022.94,1023.98,1018.71,1022.81,5980.0,1022.94,1023.98,1018.71,1022.81,5980.0
2022-11-15 15:20:00,1023.99,1025.7,1022.31,1023.05,3050.0,1023.99,1025.7,1022.31,1023.05,3050.0
2022-11-15 15:30:00,1023.42,1024.08,1020.89,1023.35,6841.0,1023.42,1024.08,1020.89,1023.35,6841.0
2022-11-15 15:40:00,1024.74,1024.74,1019.83,1019.83,6427.0,1024.74,1024.74,1019.83,1019.83,6427.0
2022-11-15 15:50:00,1019.75,1021.38,1018.19,1020.97,16839.0,1019.75,1021.38,1018.19,1020.97,16839.0
2022-11-16 09:30:00,986.51,993.48,976.02,988.89,36911.0,986.51,993.48,976.02,988.89,36911.0
2022-11-16 09:40:00,985.57,990.98,977.65,980.71,13721.0,985.57,990.98,977.65,980.71,13721.0
2022-11-16 09:50:00,977.57,990.0,975.91,986.62,13343.0,977.57,990.0,975.91,986.62,13343.0
2022-11-16 10:00:00,986.62,992.9,977.09,981.62,25961.0,986.62,992.9,977.09,981.62,25961.0
2022-11-16 10:10:00,982.08,989.42,979.9,979.9,14258.0,982.08,989.42,979.9,979.9,14258.0
2022-11-16 10:20:00,986.46,988.9,984.14,986.15,6009.0,986.46,988.9,984.14,986.15,6009.0
2022-11-16 10:30:00,988.3,988.3,980.02,980.93,5785.0,988.3,988.3,980.02,980.93,5785.0
2022-11-16 10:40:00,982.7,984.66,975.9,982.47,8113.0,982.7,984.66,975.9,982.47,8113.0
2022-11-16 10:50:00,982.15,982.2,977.02,979.37,3967.0,982.15,982.2,977.02,979.37,3967.0
2022-11-16 11:00:00,980.47,985.32,980.16,982.7,4643.0,980.47,985.32,980.16,982.7,4643.0
2022-11-16 11:10:00,982.13,983.37,980.19,980.88,3002.0,982.13,983.37,980.19,980.88,3002.0
2022-11-16 11:20:00,980.95,986.46,980.94,982.6,1802.0,980.95,986.46,980.94,982.6,1802.0
2022-11-16 11:30:00,982.57,985.09,981.76,982.36,3498.0,982.57,985.09,981.76,982.36,3498.0
2022-11-16 11:40:00,982.88,985.92,982.87,985.92,400.0,982.88,985.92,982.87,985.92,400.0
2022-11-16 11:50:00,983.43,988.0,983.17,985.61,8647.0,983.43,988.0,983.17,985.61,8647.0
2022-11-16 12:00:00,985.78,992.98,984.47,992.98,9260.0,985.78,992.98,984.47,992.98,9260.0
2022-11-16 12:10:00,993.47,994.53,989.56,990.0,10724.0,993.47,994.53,989.56,990.0,10724.0
2022-11-16 12:20:00,990.58,990.58,987.64,989.72,2958.0,990.58,990.58,987.64,989.72,2958.0
2022-11-16 12:30:00,990.81,991.48,989.31,989.59,3094.0,990.81,991.48,989.31,989.59,3094.0
2022-11-16 12:40:00,989.04,999.31,987.89,998.49,5984.0,989.04,999.31,987.89,998.49,5984.0
2022-11-16 12:50:00,996.95,997.36,994.54,994.54,2622.0,996.95,997.36,994.54,994.54,2622.0
2022-11-16 13:00:00,993.38,996.15,992.55,995.3,2615.0,993.38,996.15,992.55,995.3,2615.0
2022-11-16 13:10:00,994.78,1004.0,994.14,997.09,15853.0,994.78,1004.0,994.14,997.09,15853.0
2022-11-16 13:20:00,994.66,997.55,993.57,994.87,8180.0,994.66,997.55,993.57,994.87,8180.0
2022-11-16 13:30:00,994.87,994.87,987.59,990.22,5934.0,994.87,994.87,987.59,990.22,5934.0
2022-11-16 13:40:00,989.62,991.41,987.51,987.51,18595.0,989.62,991.41,987.51,987.51,18595.0
2022-11-16 13:50:00,988.31,988.31,983.53,983.53,2831.0,988.31,988.31,983.53,983.53,2831.0
2022-11-16 14:00:00,984.34,984.63,981.44,981.44,1373.0,984.34,984.63,981.44,981.44,1373.0
2022-11-16 14:10:00,980.77,980.77,971.56,971.56,8664.0,980.77,980.77,971.56,971.56,8664.0
2022-11-16 14:20:00,973.0,977.45,972.8,975.99,6007.0,973.0,977.45,972.8,975.99,6007.0
2022-11-16 14:30:00,975.16,976.56,972.41,975.79,3013.0,975.16,976.56,972.41,975.79,3013.0
2022-11-16 14:40:00,974.86,975.67,972.0,972.4,2905.0,974.86,975.67,972.0,972.4,2905.0
2022-11-16 14:50:00,972.88,977.17,972.86,977.17,3098.0,972.88,977.17,972.86,977.17,3098.0
2022-11-16 15:00:00,975.63,975.82,967.91,967.91,8577.0,975.63,975.82,967.91,967.91,8577.0
2022-11-16 15:10:00,968.63,971.05,968.46,969.26,3677.0,968.63,971.05,968.46,969.26,3677.0
2022-11-16 15:20:00,969.31,971.16,965.56,965.91,6848.0,969.31,971.16,965.56,965.91,6848.0
2022-11-16 15:30:00,965.8,966.81,964.09,966.32,14869.0,965.8,966.81,964.09,966.32,14869.0
2022-11-16 15:40:00,966.03,970.36,965.77,969.54,11896.0,966.03,970.36,965.77,969.54,11896.0
2022-11-16 15:50:00,969.69,974.24,969.58,973.14,28833.0,969.69,974.24,969.58,973.14,28833.0
2022-11-17 09:30:00,940.0,949.99,932.0,939.73,19941.0,940.0,949.99,932.0,939.73,19941.0
2022-11-17 09:40:00,939.76,943.5,936.71,941.12,16926.0,939.76,943.5,936.71,941.12,16926.0
2022-11-17 09:50:00,942.86,943.92,930.3,931.49,16048.0,942.86,943.92,930.3,931.49,16048.0
2022-11-17 10:00:00,932.12,933.05,926.4,927.37,9714.0,932.12,933.05,926.4,927.37,9714.0
2022-11-17 10:10:00,926.36,931.59,924.0,931.47,5865.0,926.36,931.59,924.0,931.47,5865.0
2022-11-17 10:20:00,930.69,936.16,926.58,929.19,10599.0,930.69,936.16,926.58,929.19,10599.0
2022-11-17 10:30:00,929.39,933.14,925.71,930.63,4796.0,929.39,933.14,925.71,930.63,4796.0
2022-11-17 10:40:00,930.25,935.89,925.42,925.42,5171.0,930.25,935.89,925.42,925.42,5171.0
2022-11-17 10:50:00,927.75,928.61,923.86,924.0,5439.0,927.75,928.61,923.86,924.0,5439.0
2022-11-17 11:00:00,924.35,928.31,923.85,926.0,7129.0,924.35,928.31,923.85,926.0,7129.0
2022-11-17 11:10:00,925.28,925.28,921.39,923.17,8913.0,925.28,925.28,921.39,923.17,8913.0
2022-11-17 11:20:00,924.49,925.5,921.95,923.31,2500.0,924.49,925.5,921.95,923.31,2500.0
2022-11-17 11:30:00,924.08,925.91,923.21,925.45,6221.0,924.08,925.91,923.21,925.45,6221.0
2022-11-17 11:40:00,925.44,925.93,920.44,921.21,5855.0,925.44,925.93,920.44,921.21,5855.0
2022-11-17 11:50:00,921.41,929.5,918.0,929.5,10744.0,921.41,929.5,918.0,929.5,10744.0
2022-11-17 12:00:00,929.68,937.73,929.68,933.0,5440.0,929.68,937.73,929.68,933.0,5440.0
2022-11-17 12:10:00,932.03,936.57,931.61,934.21,6100.0,932.03,936.57,931.61,934.21,6100.0
2022-11-17 12:20:00,935.35,935.36,930.44,933.37,6627.0,935.35,935.36,930.44,933.37,6627.0
2022-11-17 12:30:00,933.19,933.2,928.0,931.3,3712.0,933.19,933.2,928.0,931.3,3712.0
2022-11-17 12:40:00,931.29,932.22,929.54,931.26,2765.0,931.29,932.22,929.54,931.26,2765.0
2022-11-17 12:50:00,932.6,937.5,932.6,936.16,4709.0,932.6,937.5,932.6,936.16,4709.0
2022-11-17 13:00:00,937.68,942.0,935.98,935.98,7804.0,937.68,942.0,935.98,935.98,7804.0
2022-11-17 13:10:00,935.78,935.78,931.52,934.2,2017.0,935.78,935.78,931.52,934.2,2017.0
2022-11-17 13:20:00,934.67,934.68,926.2,926.24,9048.0,934.67,934.68,926.2,926.24,9048.0
2022-11-17 13:30:00,925.9,925.9,922.09,925.0,7165.0,925.9,925.9,922.09,925.0,7165.0
2022-11-17 13:40:00,924.91,924.91,919.08,920.33,6329.0,924.91,924.91,919.08,920.33,6329.0
2022-11-17 13:50:00,920.0,920.33,917.13,920.33,7866.0,920.0,920.33,917.13,920.33,7866.0
2022-11-17 14:00:00,920.18,920.94,915.99,916.71,4881.0,920.18,920.94,915.99,916.71,4881.0
2022-11-17 14:10:00,916.68,917.65,911.68,913.22,11424.0,916.68,917.65,911.68,913.22,11424.0
2022-11-17 14:20:00,913.5,915.35,910.84,915.35,7214.0,913.5,915.35,910.84,915.35,7214.0
2022-11-17 14:30:00,915.26,917.63,915.15,915.37,8217.0,915.26,917.63,915.15,915.37,8217.0
2022-11-17 14:40:00,916.09,921.98,915.37,920.0,11281.0,916.09,921.98,915.37,920.0,11281.0
2022-11-17 14:50:00,920.74,925.0,919.58,924.5,7320.0,920.74,925.0,919.58,924.5,7320.0
2022-11-17 15:00:00,924.18,924.84,919.62,919.65,6817.0,924.18,924.84,919.62,919.65,6817.0
2022-11-17 15:10:00,920.14,921.0,916.81,920.36,10014.0,920.14,921.0,916.81,920.36,10014.0
2022-11-17 15:20:00,917.19,919.48,916.02,918.0,4629.0,917.19,919.48,916.02,918.0,4629.0
2022-11-17 15:30:00,919.31,921.74,917.73,921.0,10074.0,919.31,921.74,917.73,921.0,10074.0
2022-11-17 15:40:00,921.61,930.09,921.06,930.01,16863.0,921.61,930.09,921.06,930.01,16863.0
2022-11-17 15:50:00,931.03,931.99,923.72,926.13,38473.0,931.03,931.99,923.72,926.13,38473.0
2022-11-18 09:30:00,944.42,950.0,938.0,938.69,28734.0,944.42,950.0,938.0,938.69,28734.0
2022-11-18 09:40:00,940.0,945.72,936.0,939.41,12305.0,940.0,945.72,936.0,939.41,12305.0
2022-11-18 09:50:00,941.69,948.96,939.82,941.85,10126.0,941.69,948.96,939.82,941.85,10126.0
2022-11-18 10:00:00,941.85,942.41,936.17,937.79,11556.0,941.85,942.41,936.17,937.79,11556.0
2022-11-18 10:10:00,939.21,945.56,938.61,942.27,15425.0,939.21,945.56,938.61,942.27,15425.0
2022-11-18 10:20:00,941.27,946.39,939.87,944.12,4909.0,941.27,946.39,939.87,944.12,4909.0
2022-11-18 10:30:00,945.0,946.64,941.57,942.65,4562.0,945.0,946.64,941.57,942.65,4562.0
2022-11-18 10:40:00,943.21,944.84,940.81,941.18,4413.0,943.21,944.84,940.81,941.18,4413.0
2022-11-18 10:50:00,941.75,943.2,937.23,939.9,8255.0,941.75,943.2,937.23,939.9,8255.0
2022-11-18 11:00:00,941.08,942.1,938.12,938.12,6674.0,941.08,942.1,938.12,938.12,6674.0
2022-11-18 11:10:00,938.1,942.65,937.5,942.52,4646.0,938.1,942.65,937.5,942.52,4646.0
2022-11-18 11:20:00,944.21,944.21,940.13,940.94,4672.0,944.21,944.21,940.13,940.94,4672.0
2022-11-18 11:30:00,941.0,946.7,941.0,943.88,9939.0,941.0,946.7,941.0,943.88,9939.0
2022-11-18 11:40:00,945.27,948.8,944.95,944.96,5099.0,945.27,948.8,944.95,944.96,5099.0
2022-11-18 11:50:00,944.69,949.0,944.0,949.0,3792.0,944.69,949.0,944.0,949.0,3792.0
2022-11-18 12:00:00,948.92,952.0,946.06,948.26,9705.0,948.92,952.0,946.06,948.26,9705.0
2022-11-18 12:10:00,947.84,950.0,942.3,943.02,7490.0,947.84,950.0,942.3,943.02,7490.0
2022-11-18 12:20:00,943.35,945.97,941.59,945.4,5672.0,943.35,945.97,941.59,945.4,5672.0
2022-11-18 12:30:00,947.9,948.91,944.07,948.91,4252.0,947.9,948.91,944.07,948.91,4252.0
2022-11-18 12:40:00,949.95,950.0,946.73,949.6,2687.0,949.95,950.0,946.73,949.6,2687.0
2022-11-18 12:50:00,947.5,950.0,944.44,949.97,6243.0,947.5,950.0,944.44,949.97,6243.0
2022-11-18 13:00:00,949.98,951.25,949.03,951.25,3515.0,949.98,951.25,949.03,951.25,3515.0
2022-11-18 13:10:00,951.27,953.26,950.52,950.73,3453.0,951.27,953.26,950.52,950.73,3453.0
2022-11-18 13:20:00,950.64,955.07,949.15,955.0,2266.0,950.64,955.07,949.15,955.0,2266.0
2022-11-18 13:30:00,955.39,955.39,951.82,951.82,1717.0,955.39,955.39,951.82,951.82,1717.0
2022-11-18 13:40:00,951.92,951.92,948.14,948.14,1900.0,951.92,951.92,948.14,948.14,1900.0
2022-11-18 13:50:00,948.9,952.98,948.9,952.78,3630.0,948.9,952.98,948.9,952.78,3630.0
2022-11-18 14:00:00,952.96,955.81,952.96,954.0,1695.0,952.96,955.81,952.96,954.0,1695.0
2022-11-18 14:10:00,953.39,956.69,953.39,955.28,700.0,953.39,956.69,953.39,955.28,700.0
2022-11-18 14:20:00,955.48,957.46,954.21,954.21,1213.0,955.48,957.46,954.21,954.21,1213.0
2022-11-18 14:30:00,953.95,955.18,951.79,953.09,1307.0,953.95,955.18,951.79,953.09,1307.0
2022-11-18 14:40:00,953.33,954.48,951.74,951.74,963.0,953.33,954.48,951.74,951.74,963.0
2022-11-18 14:50:00,952.53,955.93,951.04,954.87,5448.0,952.53,955.93,951.04,954.87,5448.0
2022-11-18 15:00:00,954.79,959.18,954.68,958.9,4818.0,954.79,959.18,954.68,958.9,4818.0
2022-11-18 15:10:00,958.54,960.16,957.19,959.16,15057.0,958.54,960.16,957.19,959.16,15057.0
2022-11-18 15:20:00,959.0,965.79,957.65,965.56,10532.0,959.0,965.79,957.65,965.56,10532.0
2022-11-18 15:30:00,965.31,965.72,961.92,962.62,8194.0,965.31,965.72,961.92,962.62,8194.0
2022-11-18 15:40:00,961.91,964.0,959.16,962.18,10564.0,961.91,964.0,959.16,962.18,10564.0
2022-11-18 15:50:00,962.79,966.69,960.78,962.8,40525.0,962.79,966.69,960.78,962.8,40525.0
2022-11-21 09:30:00,948.45,951.88,944.61,947.86,8366.0,948.45,951.88,944.61,947.86,8366.0
2022-11-21 09:40:00,951.0,958.64,947.8,958.42,10508.0,951.0,958.64,947.8,958.42,10508.0
2022-11-21 09:50:00,959.56,961.67,954.6,954.84,5524.0,959.56,961.67,954.6,954.84,5524.0
2022-11-21 10:00:00,954.0,956.2,948.36,953.26,2802.0,954.0,956.2,948.36,953.26,2802.0
2022-11-21 10:10:00,951.0,953.5,950.13,950.13,1735.0,951.0,953.5,950.13,950.13,1735.0
2022-11-21 10:20:00,948.01,949.36,945.3,948.5,2313.0,948.01,949.36,945.3,948.5,2313.0
2022-11-21 10:30:00,946.56,950.67,946.0,950.67,1072.0,946.56,950.67,946.0,950.67,1072.0
2022-11-21 10:40:00,951.55,951.55,947.0,948.5,1400.0,951.55,951.55,947.0,948.5,1400.0
2022-11-21 10:50:00,948.5,950.86,945.55,948.59,8608.0,948.5,950.86,945.55,948.59,8608.0
2022-11-21 11:00:00,950.51,952.01,950.4,951.25,1184.0,950.51,952.01,950.4,951.25,1184.0
2022-11-21 11:10:00,949.4,952.47,949.4,952.0,1857.0,949.4,952.47,949.4,952.0,1857.0
2022-11-21 11:20:00,953.44,955.8,953.0,953.0,2314.0,953.44,955.8,953.0,953.0,2314.0
2022-11-21 11:30:00,952.89,952.89,950.22,950.22,500.0,952.89,952.89,950.22,950.22,500.0
2022-11-21 11:40:00,949.59,952.55,949.59,951.14,5531.0,949.59,952.55,949.59,951.14,5531.0
2022-11-21 11:50:00,950.66,953.57,949.69,949.69,1800.0,950.66,953.57,949.69,949.69,1800.0
2022-11-21 12:00:00,949.73,952.11,949.73,952.11,300.0,949.73,952.11,949.73,952.11,300.0
2022-11-21 12:10:00,949.26,949.26,947.46,948.33,400.0,949.26,949.26,947.46,948.33,400.0
2022-11-21 12:20:00,948.07,948.7,946.5,948.7,800.0,948.07,948.7,946.5,948.7,800.0
2022-11-21 12:30:00,947.78,951.45,946.5,950.0,1558.0,947.78,951.45,946.5,950.0,1558.0
2022-11-21 12:40:00,950.0,953.93,950.0,953.93,2500.0,950.0,953.93,950.0,953.93,2500.0
2022-11-21 12:50:00,952.1,952.1,947.82,947.82,2200.0,952.1,952.1,947.82,947.82,2200.0
2022-11-21 13:00:00,948.46,950.95,948.13,950.95,1300.0,948.46,950.95,948.13,950.95,1300.0
2022-11-21 13:10:00,951.6,955.74,951.6,954.91,2166.0,951.6,955.74,951.6,954.91,2166.0
2022-11-21 13:20:00,956.36,956.36,953.73,955.66,2715.0,956.36,956.36,953.73,955.66,2715.0
2022-11-21 13:30:00,956.54,960.77,956.1,959.59,2635.0,956.54,960.77,956.1,959.59,2635.0
2022-11-21 13:40:00,959.64,959.65,957.54,957.54,1900.0,959.64,959.65,957.54,957.54,1900.0
2022-11-21 13:50:00,957.24,957.95,954.32,955.68,1034.0,957.24,957.95,954.32,955.68,1034.0
2022-11-21 14:00:00,955.88,958.08,955.59,956.62,1424.0,955.88,958.08,955.59,956.62,1424.0
2022-11-21 14:10:00,955.55,957.1,954.66,956.85,1696.0,955.55,957.1,954.66,956.85,1696.0
2022-11-21 14:20:00,955.99,955.99,953.01,954.86,1150.0,955.99,955.99,953.01,954.86,1150.0
2022-11-21 14:30:00,954.06,956.98,953.0,954.91,3000.0,954.06,956.98,953.0,954.91,3000.0
2022-11-21 14:40:00,954.62,955.75,953.33,955.75,1150.0,954.62,955.75,953.33,955.75,1150.0
2022-11-21 14:50:00,955.13,957.09,955.13,956.27,1700.0,955.13,957.09,955.13,956.27,1700.0
2022-11-21 15:00:00,958.31,959.56,956.47,957.92,2196.0,958.31,959.56,956.47,957.92,2196.0
2022-11-21 15:10:00,956.83,956.83,954.9,956.19,1900.0,956.83,956.83,954.9,956.19,1900.0
2022-11-21 15:20:00,956.15,956.15,954.64,955.44,1805.0,956.15,956.15,954.64,955.44,1805.0
2022-11-21 15:30:00,956.13,959.8,956.13,958.47,2944.0,956.13,959.8,956.13,958.47,2944.0
2022-11-21 15:40:00,956.27,964.05,956.27,963.65,11158.0,956.27,964.05,956.27,963.65,11158.0
2022-11-21 15:50:00,961.9,968.15,961.9,962.35,25193.0,961.9,968.15,961.9,962.35,25193.0
2022-11-22 09:30:00,961.0,963.5,942.24,942.24,14394.0,961.0,963.5,942.24,942.24,14394.0
2022-11-22 09:40:00,946.5,946.5,932.15,932.16,23202.0,946.5,946.5,932.15,932.16,23202.0
2022-11-22 09:50:00,930.56,931.38,915.79,922.09,20194.0,930.56,931.38,915.79,922.09,20194.0
2022-11-22 10:00:00,920.12,932.45,920.12,930.0,23140.0,920.12,932.45,920.12,930.0,23140.0
2022-11-22 10:10:00,930.02,933.95,928.22,929.88,8062.0,930.02,933.95,928.22,929.88,8062.0
2022-11-22 10:20:00,930.08,938.3,928.49,937.36,6825.0,930.08,938.3,928.49,937.36,6825.0
2022-11-22 10:30:00,937.55,939.9,933.48,933.5,4906.0,937.55,939.9,933.48,933.5,4906.0
2022-11-22 10:40:00,935.89,943.77,932.8,942.76,3510.0,935.89,943.77,932.8,942.76,3510.0
2022-11-22 10:50:00,943.7,947.13,942.24,944.05,5203.0,943.7,947.13,942.24,944.05,5203.0
2022-11-22 11:00:00,944.0,946.99,942.16,946.0,3051.0,944.0,946.99,942.16,946.0,3051.0
2022-11-22 11:10:00,945.32,948.69,945.32,948.69,2223.0,945.32,948.69,945.32,948.69,2223.0
2022-11-22 11:20:00,950.16,952.99,947.27,948.16,3940.0,950.16,952.99,947.27,948.16,3940.0
2022-11-22 11:30:00,947.4,947.69,945.28,945.89,3300.0,947.4,947.69,945.28,945.89,3300.0
2022-11-22 11:40:00,946.18,947.57,943.3,944.7,5867.0,946.18,947.57,943.3,944.7,5867.0
2022-11-22 11:50:00,944.73,948.31,943.45,948.09,1000.0,944.73,948.31,943.45,948.09,1000.0
2022-11-22 12:00:00,948.0,951.05,947.55,949.47,2203.0,948.0,951.05,947.55,949.47,2203.0
2022-11-22 12:10:00,949.54,954.46,949.54,952.72,2600.0,949.54,954.46,949.54,952.72,2600.0
2022-11-22 12:20:00,954.07,954.07,948.89,949.54,2300.0,954.07,954.07,948.89,949.54,2300.0
2022-11-22 12:30:00,949.44,951.22,949.37,951.22,1416.0,949.44,951.22,949.37,951.22,1416.0
2022-11-22 12:40:00,950.97,950.97,944.44,944.44,3313.0,950.97,950.97,944.44,944.44,3313.0
2022-11-22 12:50:00,945.48,948.56,944.6,947.24,3689.0,945.48,948.56,944.6,947.24,3689.0
2022-11-22 13:00:00,945.42,951.92,945.19,951.92,1600.0,945.42,951.92,945.19,951.92,1600.0
2022-11-22 13:10:00,951.07,952.17,951.07,951.74,933.0,951.07,952.17,951.07,951.74,933.0
2022-11-22 13:20:00,952.0,952.0,950.18,951.9,2511.0,952.0,952.0,950.18,951.9,2511.0
2022-11-22 13:30:00,952.12,952.47,951.38,951.38,1658.0,952.12,952.47,951.38,951.38,1658.0
2022-11-22 13:40:00,950.23,951.49,949.9,949.9,710.0,950.23,951.49,949.9,949.9,710.0
2022-11-22 13:50:00,950.21,951.67,949.99,951.55,700.0,950.21,951.67,949.99,951.55,700.0
2022-11-22 14:00:00,951.02,952.68,946.64,947.74,3265.0,951.02,952.68,946.64,947.74,3265.0
2022-11-22 14:10:00,947.21,948.5,945.93,946.3,2500.0,947.21,948.5,945.93,946.3,2500.0
2022-11-22 14:20:00,947.04,948.16,947.02,947.02,708.0,947.04,948.16,947.02,947.02,708.0
2022-11-22 14:30:00,947.23,951.02,946.73,950.96,1200.0,947.23,951.02,946.73,950.96,1200.0
2022-11-22 14:40:00,951.0,951.0,949.71,950.29,737.0,951.0,951.0,949.71,950.29,737.0
2022-11-22 14:50:00,950.35,951.9,950.34,951.11,713.0,950.35,951.9,950.34,951.11,713.0
2022-11-22 15:00:00,952.32,954.12,952.31,953.64,1700.0,952.32,954.12,952.31,953.64,1700.0
2022-11-22 15:10:00,953.4,954.86,952.18,953.17,3049.0,953.4,954.86,952.18,953.17,3049.0
2022-11-22 15:20:00,953.91,954.67,953.25,953.45,4399.0,953.91,954.67,953.25,953.45,4399.0
2022-11-22 15:30:00,954.35,957.54,953.91,957.32,3938.0,954.35,957.54,953.91,957.32,3938.0
2022-11-22 15:40:00,957.14,957.78,955.31,956.82,8884.0,957.14,957.78,955.31,956.82,8884.0
2022-11-22 15:50:00,956.82,958.26,955.46,957.16,16496.0,956.82,958.26,955.46,957.16,16496.0
2022-11-23 09:30:00,967.0,967.0,957.44,957.7,9620.0,967.0,967.0,957.44,957.7,9620.0
2022-11-23 09:40:00,957.0,958.11,949.2,954.55,14101.0,957.0,958.11,949.2,954.55,14101.0
2022-11-23 09:50:00,954.54,964.72,954.4,959.03,13680.0,954.54,964.72,954.4,959.03,13680.0
2022-11-23 10:00:00,960.62,967.7,958.77,963.37,6060.0,960.62,967.7,958.77,963.37,6060.0
2022-11-23 10:10:00,963.89,967.79,963.2,967.5,7884.0,963.89,967.79,963.2,967.5,7884.0
2022-11-23 10:20:00,968.49,973.5,967.17,970.74,8174.0,968.49,973.5,967.17,970.74,8174.0
2022-11-23 10:30:00,971.47,975.0,970.42,972.27,11785.0,971.47,975.0,970.42,972.27,11785.0
2022-11-23 10:40:00,972.25,974.0,967.62,968.2,8650.0,972.25,974.0,967.62,968.2,8650.0
2022-11-23 10:50:00,968.45,970.73,967.64,969.87,7404.0,968.45,970.73,967.64,969.87,7404.0
2022-11-23 11:00:00,970.99,975.46,969.9,974.35,7175.0,970.99,975.46,969.9,974.35,7175.0
2022-11-23 11:10:00,973.7,973.7,968.31,968.83,3900.0,973.7,973.7,968.31,968.83,3900.0
2022-11-23 11:20:00,966.58,969.75,966.58,966.95,2370.0,966.58,969.75,966.58,966.95,2370.0
2022-11-23 11:30:00,968.66,968.83,967.45,967.45,400.0,968.66,968.83,967.45,967.45,400.0
2022-11-23 11:40:00,968.45,968.45,961.33,961.33,3380.0,968.45,968.45,961.33,961.33,3380.0
2022-11-23 11:50:00,962.94,966.42,953.5,953.5,6792.0,962.94,966.42,953.5,953.5,6792.0
2022-11-23 12:00:00,957.16,961.0,957.0,961.0,2526.0,957.16,961.0,957.0,961.0,2526.0
2022-11-23 12:10:00,957.76,961.89,957.75,958.87,1400.0,957.76,961.89,957.75,958.87,1400.0
2022-11-23 12:20:00,958.99,959.84,957.06,957.27,1314.0,958.99,959.84,957.06,957.27,1314.0
2022-11-23 12:30:00,958.54,958.54,952.49,954.36,1700.0,958.54,958.54,952.49,954.36,1700.0
2022-11-23 12:40:00,952.72,953.78,951.58,953.78,1532.0,952.72,953.78,951.58,953.78,1532.0
2022-11-23 12:50:00,952.3,952.3,945.63,948.71,4140.0,952.3,952.3,945.63,948.71,4140.0
2022-11-23 13:00:00,950.52,950.63,949.82,950.63,730.0,950.52,950.63,949.82,950.63,730.0
2022-11-23 13:10:00,947.84,952.98,947.84,952.98,8832.0,947.84,952.98,947.84,952.98,8832.0
2022-11-23 13:20:00,952.77,956.62,952.2,956.38,4299.0,952.77,956.62,952.2,956.38,4299.0
2022-11-23 13:30:00,956.71,960.0,956.71,959.06,4080.0,956.71,960.0,956.71,959.06,4080.0
2022-11-23 13:40:00,958.66,962.98,958.66,961.0,1600.0,958.66,962.98,958.66,961.0,1600.0
2022-11-23 13:50:00,960.03,960.03,957.04,960.0,3200.0,960.03,960.03,957.04,960.0,3200.0
2022-11-23 14:00:00,961.64,967.0,957.68,962.72,8309.0,961.64,967.0,957.68,962.72,8309.0
2022-11-23 14:10:00,960.31,963.2,959.02,962.58,4042.0,960.31,963.2,959.02,962.58,4042.0
2022-11-23 14:20:00,961.85,965.7,961.29,963.05,3718.0,961.85,965.7,961.29,963.05,3718.0
2022-11-23 14:30:00,963.55,964.38,959.26,960.0,4160.0,963.55,964.38,959.26,960.0,4160.0
2022-11-23 14:40:00,960.03,964.0,960.0,963.63,1372.0,960.03,964.0,960.0,963.63,1372.0
2022-11-23 14:50:00,963.38,964.71,962.24,962.25,900.0,963.38,964.71,962.24,962.25,900.0
2022-11-23 15:00:00,962.18,962.58,960.06,962.48,2452.0,962.18,962.58,960.06,962.48,2452.0
2022-11-23 15:10:00,961.53,963.99,961.52,963.99,500.0,961.53,963.99,961.52,963.99,500.0
2022-11-23 15:20:00,963.37,964.45,961.92,962.88,1600.0,963.37,964.45,961.92,962.88,1600.0
2022-11-23 15:30:00,963.65,964.08,961.29,964.08,5967.0,963.65,964.08,961.29,964.08,5967.0
2022-11-23 15:40:00,964.13,964.13,959.99,959.99,2700.0,964.13,964.13,959.99,959.99,2700.0
2022-11-23 15:50:00,961.38,962.43,959.81,962.43,12295.0,961.38,962.43,959.81,962.43,12295.0
2022-11-25 09:30:00,950.12,957.99,948.23,955.1,10904.0,950.12,957.99,948.23,955.1,10904.0
2022-11-25 09:40:00,953.73,953.73,951.0,953.06,1075.0,953.73,953.73,951.0,953.06,1075.0
2022-11-25 09:50:00,951.25,955.87,949.74,955.87,1383.0,951.25,955.87,949.74,955.87,1383.0
2022-11-25 10:00:00,953.74,957.49,952.4,954.87,5118.0,953.74,957.49,952.4,954.87,5118.0
2022-11-25 10:10:00,955.92,957.81,953.5,954.96,2105.0,955.92,957.81,953.5,954.96,2105.0
2022-11-25 10:20:00,955.91,956.58,948.0,948.22,3373.0,955.91,956.58,948.0,948.22,3373.0
2022-11-25 10:30:00,948.04,954.49,948.04,949.64,4491.0,948.04,954.49,948.04,949.64,4491.0
2022-11-25 10:40:00,949.5,951.21,948.76,950.0,4483.0,949.5,951.21,948.76,950.0,4483.0
2022-11-25 10:50:00,950.29,952.0,949.0,952.0,2316.0,950.29,952.0,949.0,952.0,2316.0
2022-11-25 11:00:00,952.23,955.0,952.23,953.18,1470.0,952.23,955.0,952.23,953.18,1470.0
2022-11-25 11:10:00,953.82,953.82,950.0,950.0,999.0,953.82,953.82,950.0,950.0,999.0
2022-11-25 11:20:00,951.17,951.65,950.0,950.01,816.0,951.17,951.65,950.0,950.01,816.0
2022-11-25 11:30:00,949.54,949.54,946.48,949.01,771.0,949.54,949.54,946.48,949.01,771.0
2022-11-25 11:40:00,949.58,951.64,949.58,951.64,725.0,949.58,951.64,949.58,951.64,725.0
2022-11-25 11:50:00,952.3,952.41,950.59,951.96,6634.0,952.3,952.41,950.59,951.96,6634.0
2022-11-25 12:00:00,952.1,953.5,951.13,952.8,3825.0,952.1,953.5,951.13,952.8,3825.0
2022-11-25 12:10:00,953.2,954.49,953.2,954.16,2389.0,953.2,954.49,953.2,954.16,2389.0
2022-11-25 12:20:00,954.03,954.88,953.83,953.95,1892.0,954.03,954.88,953.83,953.95,1892.0
2022-11-25 12:30:00,953.93,954.35,952.51,952.69,2470.0,953.93,954.35,952.51,952.69,2470.0
2022-11-25 12:40:00,952.4,952.87,950.2,950.2,6820.0,952.4,952.87,950.2,950.2,6820.0
2022-11-25 12:50:00,951.06,952.67,949.01,951.57,7299.0,951.06,952.67,949.01,951.57,7299.0
2022-11-28 09:30:00,941.1,956.69,940.33,951.05,17979.0,941.1,956.69,940.33,951.05,17979.0
2022-11-28 09:40:00,949.93,952.83,946.96,951.21,20615.0,949.93,952.83,946.96,951.21,20615.0
2022-11-28 09:50:00,945.3,947.65,943.88,944.94,3955.0,945.3,947.65,943.88,944.94,3955.0
2022-11-28 10:00:00,946.65,949.49,946.08,946.34,2744.0,946.65,949.49,946.08,946.34,2744.0
2022-11-28 10:10:00,946.0,947.5,941.72,943.5,5077.0,946.0,947.5,941.72,943.5,5077.0
2022-11-28 10:20:00,941.75,942.17,935.3,937.22,6552.0,941.75,942.17,935.3,937.22,6552.0
2022-11-28 10:30:00,936.43,938.33,935.62,937.26,900.0,936.43,938.33,935.62,937.26,900.0
2022-11-28 10:40:00,938.28,938.8,933.47,935.3,3286.0,938.28,938.8,933.47,935.3,3286.0
2022-11-28 10:50:00,935.36,938.13,932.37,935.22,4083.0,935.36,938.13,932.37,935.22,4083.0
2022-11-28 11:00:00,935.19,937.44,930.3,931.92,8591.0,935.19,937.44,930.3,931.92,8591.0
2022-11-28 11:10:00,931.34,933.07,930.54,932.24,10644.0,931.34,933.07,930.54,932.24,10644.0
2022-11-28 11:20:00,932.83,933.0,930.0,930.02,3004.0,932.83,933.0,930.0,930.02,3004.0
2022-11-28 11:30:00,930.45,932.0,930.0,932.0,2040.0,930.45,932.0,930.0,932.0,2040.0
2022-11-28 11:40:00,932.0,937.21,932.0,937.21,5075.0,932.0,937.21,932.0,937.21,5075.0
2022-11-28 11:50:00,936.5,938.0,936.04,937.68,1108.0,936.5,938.0,936.04,937.68,1108.0
2022-11-28 12:00:00,938.19,940.73,931.85,939.0,6472.0,938.19,940.73,931.85,939.0,6472.0
2022-11-28 12:10:00,932.02,938.22,932.02,937.58,2139.0,932.02,938.22,932.02,937.58,2139.0
2022-11-28 12:20:00,937.5,938.0,937.08,937.08,1780.0,937.5,938.0,937.08,937.08,1780.0
2022-11-28 12:30:00,937.12,939.57,936.9,938.65,2340.0,937.12,939.57,936.9,938.65,2340.0
2022-11-28 12:40:00,939.19,939.19,935.01,936.94,690.0,939.19,939.19,935.01,936.94,690.0
2022-11-28 12:50:00,935.02,938.11,935.02,938.11,2848.0,935.02,938.11,935.02,938.11,2848.0
2022-11-28 13:00:00,938.24,939.51,937.07,938.96,2491.0,938.24,939.51,937.07,938.96,2491.0
2022-11-28 13:10:00,938.88,939.82,938.88,939.07,900.0,938.88,939.82,938.88,939.07,900.0
2022-11-28 13:20:00,939.06,941.24,938.94,940.74,1890.0,939.06,941.24,938.94,940.74,1890.0
2022-11-28 13:30:00,940.59,941.33,938.55,939.63,1716.0,940.59,941.33,938.55,939.63,1716.0
2022-11-28 13:40:00,938.85,938.85,937.0,937.0,1428.0,938.85,938.85,937.0,937.0,1428.0
2022-11-28 13:50:00,935.3,936.9,935.0,936.28,9780.0,935.3,936.9,935.0,936.28,9780.0
2022-11-28 14:00:00,936.07,937.12,934.85,934.85,11039.0,936.07,937.12,934.85,934.85,11039.0
2022-11-28 14:10:00,934.25,934.75,933.12,933.12,2340.0,934.25,934.75,933.12,933.12,2340.0
2022-11-28 14:20:00,933.0,933.32,932.0,933.32,1787.0,933.0,933.32,932.0,933.32,1787.0
2022-11-28 14:30:00,933.79,934.0,932.16,933.38,3027.0,933.79,934.0,932.16,933.38,3027.0
2022-11-28 14:40:00,933.0,933.79,932.53,933.67,700.0,933.0,933.79,932.53,933.67,700.0
2022-11-28 14:50:00,933.67,933.68,932.83,933.0,1000.0,933.67,933.68,932.83,933.0,1000.0
2022-11-28 15:00:00,932.74,932.76,931.0,931.0,3339.0,932.74,932.76,931.0,931.0,3339.0
2022-11-28 15:10:00,930.65,930.65,927.31,927.49,7872.0,930.65,930.65,927.31,927.49,7872.0
2022-11-28 15:20:00,927.99,928.03,924.01,924.99,4685.0,927.99,928.03,924.01,924.99,4685.0
2022-11-28 15:30:00,925.25,926.64,924.64,926.09,3516.0,925.25,926.64,924.64,926.09,3516.0
2022-11-28 15:40:00,926.12,927.76,925.65,925.71,6687.0,926.12,927.76,925.65,925.71,6687.0
2022-11-28 15:50:00,926.17,926.17,920.85,921.22,47929.0,926.17,926.17,920.85,921.22,47929.0
2022-11-29 09:30:00,927.2,927.96,916.77,920.68,10142.0,927.2,927.96,916.77,920.68,10142.0
2022-11-29 09:40:00,919.22,923.4,918.98,921.77,4846.0,919.22,923.4,918.98,921.77,4846.0
2022-11-29 09:50:00,922.0,923.13,915.8,921.0,14439.0,922.0,923.13,915.8,921.0,14439.0
2022-11-29 10:00:00,920.85,924.0,919.06,922.73,3306.0,920.85,924.0,919.06,922.73,3306.0
2022-11-29 10:10:00,924.79,925.47,915.58,919.55,5403.0,924.79,925.47,915.58,919.55,5403.0
2022-11-29 10:20:00,920.23,924.49,920.23,923.79,6187.0,920.23,924.49,920.23,923.79,6187.0
2022-11-29 10:30:00,923.0,923.94,921.25,922.7,4384.0,923.0,923.94,921.25,922.7,4384.0
2022-11-29 10:40:00,921.19,923.5,920.04,922.63,3746.0,921.19,923.5,920.04,922.63,3746.0
2022-11-29 10:50:00,924.35,924.35,918.0,918.0,3606.0,924.35,924.35,918.0,918.0,3606.0
2022-11-29 11:00:00,918.9,919.03,910.56,910.56,4293.0,918.9,919.03,910.56,910.56,4293.0
2022-11-29 11:10:00,910.81,913.3,907.46,907.46,5191.0,910.81,913.3,907.46,907.46,5191.0
2022-11-29 11:20:00,907.47,908.02,905.22,906.0,3909.0,907.47,908.02,905.22,906.0,3909.0
2022-11-29 11:30:00,905.68,908.0,905.68,907.42,5961.0,905.68,908.0,905.68,907.42,5961.0
2022-11-29 11:40:00,907.46,908.6,905.94,907.53,2900.0,907.46,908.6,905.94,907.53,2900.0
2022-11-29 11:50:00,906.03,911.43,906.03,910.44,1223.0,906.03,911.43,906.03,910.44,1223.0
2022-11-29 12:00:00,910.44,910.51,909.0,909.0,2280.0,910.44,910.51,909.0,909.0,2280.0
2022-11-29 12:10:00,909.0,909.48,905.96,909.07,3464.0,909.0,909.48,905.96,909.07,3464.0
2022-11-29 12:20:00,909.07,910.06,907.53,908.5,3165.0,909.07,910.06,907.53,908.5,3165.0
2022-11-29 12:30:00,907.38,910.61,907.38,910.61,1400.0,907.38,910.61,907.38,910.61,1400.0
2022-11-29 12:40:00,910.85,911.1,907.92,910.2,1920.0,910.85,911.1,907.92,910.2,1920.0
2022-11-29 12:50:00,909.74,911.27,908.77,908.78,2250.0,909.74,911.27,908.77,908.78,2250.0
2022-11-29 13:00:00,907.84,907.84,905.37,905.74,1874.0,907.84,907.84,905.37,905.74,1874.0
2022-11-29 13:10:00,906.16,906.32,900.3,900.3,3745.0,906.16,906.32,900.3,900.3,3745.0
2022-11-29 13:20:00,902.39,902.39,898.83,899.17,7114.0,902.39,902.39,898.83,899.17,7114.0
2022-11-29 13:30:00,900.0,900.7,898.66,900.42,6442.0,900.0,900.7,898.66,900.42,6442.0
2022-11-29 13:40:00,900.48,902.25,899.71,901.7,3638.0,900.48,902.25,899.71,901.7,3638.0
2022-11-29 13:50:00,902.38,902.89,900.58,902.06,3339.0,902.38,902.89,900.58,902.06,3339.0
2022-11-29 14:00:00,902.06,903.93,900.24,900.95,5374.0,902.06,903.93,900.24,900.95,5374.0
2022-11-29 14:10:00,900.0,900.66,899.58,900.09,3689.0,900.0,900.66,899.58,900.09,3689.0
2022-11-29 14:20:00,900.52,900.52,896.83,897.21,5151.0,900.52,900.52,896.83,897.21,5151.0
2022-11-29 14:30:00,896.96,896.96,892.48,893.16,3928.0,896.96,896.96,892.48,893.16,3928.0
2022-11-29 14:40:00,893.05,895.52,892.69,894.78,4659.0,893.05,895.52,892.69,894.78,4659.0
2022-11-29 14:50:00,894.0,894.74,892.86,894.55,4640.0,894.0,894.74,892.86,894.55,4640.0
2022-11-29 15:00:00,894.56,895.17,890.62,891.31,10013.0,894.56,895.17,890.62,891.31,10013.0
2022-11-29 15:10:00,891.0,891.0,888.26,889.29,9134.0,891.0,891.0,888.26,889.29,9134.0
2022-11-29 15:20:00,888.54,890.45,883.56,885.48,12251.0,888.54,890.45,883.56,885.48,12251.0
2022-11-29 15:30:00,884.94,886.41,882.27,883.29,22840.0,884.94,886.41,882.27,883.29,22840.0
2022-11-29 15:40:00,882.94,887.61,882.1,882.79,21938.0,882.94,887.61,882.1,882.79,21938.0
2022-11-29 15:50:00,883.22,891.4,883.14,889.59,63351.0,883.22,891.4,883.14,889.59,63351.0
2022-11-30 09:30:00,893.65,900.84,890.19,900.84,14427.0,893.65,900.84,890.19,900.84,14427.0
2022-11-30 09:40:00,900.66,903.07,894.57,896.0,6352.0,900.66,903.07,894.57,896.0,6352.0
2022-11-30 09:50:00,901.1,905.39,896.49,897.69,9866.0,901.1,905.39,896.49,897.69,9866.0
2022-11-30 10:00:00,899.85,901.83,895.0,900.88,4461.0,899.85,901.83,895.0,900.88,4461.0
2022-11-30 10:10:00,900.02,902.71,897.13,897.13,4116.0,900.02,902.71,897.13,897.13,4116.0
2022-11-30 10:20:00,899.95,901.73,898.47,899.1,6478.0,899.95,901.73,898.47,899.1,6478.0
2022-11-30 10:30:00,899.28,899.29,893.24,893.77,9798.0,899.28,899.29,893.24,893.77,9798.0
2022-11-30 10:40:00,894.92,896.66,890.82,890.82,1364.0,894.92,896.66,890.82,890.82,1364.0
2022-11-30 10:50:00,890.4,891.83,886.35,886.5,3107.0,890.4,891.83,886.35,886.5,3107.0
2022-11-30 11:00:00,887.14,887.14,883.48,885.42,6538.0,887.14,887.14,883.48,885.42,6538.0
2022-11-30 11:10:00,883.87,888.35,883.03,886.33,6852.0,883.87,888.35,883.03,886.33,6852.0
2022-11-30 11:20:00,888.72,889.7,887.36,889.7,3482.0,888.72,889.7,887.36,889.7,3482.0
2022-11-30 11:30:00,890.38,892.47,889.18,890.15,1500.0,890.38,892.47,889.18,890.15,1500.0
2022-11-30 11:40:00,891.0,894.04,890.91,893.96,1490.0,891.0,894.04,890.91,893.96,1490.0
2022-11-30 11:50:00,892.92,892.92,890.0,890.0,1230.0,892.92,892.92,890.0,890.0,1230.0
2022-11-30 12:00:00,889.68,890.5,888.22,888.32,1709.0,889.68,890.5,888.22,888.32,1709.0
2022-11-30 12:10:00,887.71,887.71,881.98,881.98,2435.0,887.71,887.71,881.98,881.98,2435.0
2022-11-30 12:20:00,881.3,884.47,879.1,884.47,3043.0,881.3,884.47,879.1,884.47,3043.0
2022-11-30 12:30:00,883.9,883.99,882.34,883.99,1144.0,883.9,883.99,882.34,883.99,1144.0
2022-11-30 12:40:00,882.21,886.1,882.21,884.54,1765.0,882.21,886.1,882.21,884.54,1765.0
2022-11-30 12:50:00,885.56,886.65,885.56,886.63,900.0,885.56,886.65,885.56,886.63,900.0
2022-11-30 13:00:00,886.87,890.97,886.72,890.97,1643.0,886.87,890.97,886.72,890.97,1643.0
2022-11-30 13:10:00,890.93,891.49,889.07,889.13,1532.0,890.93,891.49,889.07,889.13,1532.0
2022-11-30 13:20:00,889.24,889.82,887.84,889.04,903.0,889.24,889.82,887.84,889.04,903.0
2022-11-30 13:30:00,887.24,898.7,887.23,896.96,12020.0,887.24,898.7,887.23,896.96,12020.0
2022-11-30 13:40:00,896.98,899.0,890.44,895.19,13296.0,896.98,899.0,890.44,895.19,13296.0
2022-11-30 13:50:00,894.23,899.97,894.23,899.67,19388.0,894.23,899.97,894.23,899.67,19388.0
2022-11-30 14:00:00,899.97,911.33,899.38,907.16,30752.0,899.97,911.33,899.38,907.16,30752.0
2022-11-30 14:10:00,907.17,915.39,907.17,915.29,14845.0,907.17,915.39,907.17,915.29,14845.0
2022-11-30 14:20:00,916.16,919.18,913.49,916.94,19914.0,916.16,919.18,913.49,916.94,19914.0
2022-11-30 14:30:00,918.08,918.08,912.0,912.99,7549.0,918.08,918.08,912.0,912.99,7549.0
2022-11-30 14:40:00,912.21,913.58,907.9,910.38,6967.0,912.21,913.58,907.9,910.38,6967.0
2022-11-30 14:50:00,909.95,914.11,909.94,912.22,8355.0,909.95,914.11,909.94,912.22,8355.0
2022-11-30 15:00:00,911.94,915.75,910.77,915.55,8627.0,911.94,915.75,910.77,915.55,8627.0
2022-11-30 15:10:00,915.56,920.77,915.22,920.21,11252.0,915.56,920.77,915.22,920.21,11252.0
2022-11-30 15:20:00,919.57,922.82,918.96,922.05,8786.0,919.57,922.82,918.96,922.05,8786.0
2022-11-30 15:30:00,923.0,924.99,921.35,921.79,12046.0,923.0,924.99,921.35,921.79,12046.0
2022-11-30 15:40:00,920.44,925.62,919.98,924.75,18567.0,920.44,925.62,919.98,924.75,18567.0
2022-11-30 15:50:00,925.17,934.17,925.17,931.46,29696.0,925.17,934.17,925.17,931.46,29696.0
2022-12-01 09:30:00,936.76,943.82,928.23,928.23,10583.0,936.76,943.82,928.23,928.23,10583.0
2022-12-01 09:40:00,933.61,951.76,930.98,949.83,14426.0,933.61,951.76,930.98,949.83,14426.0
2022-12-01 09:50:00,949.38,955.0,947.32,948.81,6023.0,949.38,955.0,947.32,948.81,6023.0
2022-12-01 10:00:00,951.99,953.96,947.45,949.0,7423.0,951.99,953.96,947.45,949.0,7423.0
2022-12-01 10:10:00,949.0,949.0,927.24,927.73,8339.0,949.0,949.0,927.24,927.73,8339.0
2022-12-01 10:20:00,928.35,930.99,924.99,925.02,2586.0,928.35,930.99,924.99,925.02,2586.0
2022-12-01 10:30:00,922.47,930.4,921.67,928.17,5523.0,922.47,930.4,921.67,928.17,5523.0
2022-12-01 10:40:00,927.0,931.15,924.0,931.15,2215.0,927.0,931.15,924.0,931.15,2215.0
2022-12-01 10:50:00,931.38,937.26,929.93,937.0,4339.0,931.38,937.26,929.93,937.0,4339.0
2022-12-01 11:00:00,938.5,939.79,936.16,938.66,3598.0,938.5,939.79,936.16,938.66,3598.0
2022-12-01 11:10:00,937.45,937.45,929.36,931.46,1163.0,937.45,937.45,929.36,931.46,1163.0
2022-12-01 11:20:00,931.86,933.89,930.83,933.68,2872.0,931.86,933.89,930.83,933.68,2872.0
2022-12-01 11:30:00,933.98,937.66,933.34,936.51,2040.0,933.98,937.66,933.34,936.51,2040.0
2022-12-01 11:40:00,936.18,936.6,933.33,933.33,800.0,936.18,936.6,933.33,933.33,800.0
2022-12-01 11:50:00,931.56,934.57,930.24,933.41,2251.0,931.56,934.57,930.24,933.41,2251.0
2022-12-01 12:00:00,930.31,931.94,926.45,926.93,2348.0,930.31,931.94,926.45,926.93,2348.0
2022-12-01 12:10:00,927.9,927.91,924.1,924.59,2895.0,927.9,927.91,924.1,924.59,2895.0
2022-12-01 12:20:00,928.35,931.47,928.35,931.47,800.0,928.35,931.47,928.35,931.47,800.0
2022-12-01 12:30:00,931.18,934.06,930.44,931.27,3402.0,931.18,934.06,930.44,931.27,3402.0
2022-12-01 12:40:00,931.41,931.61,929.54,929.54,1532.0,931.41,931.61,929.54,929.54,1532.0
2022-12-01 12:50:00,929.54,931.44,928.87,931.18,2696.0,929.54,931.44,928.87,931.18,2696.0
2022-12-01 13:00:00,931.08,940.76,931.08,939.39,6561.0,931.08,940.76,931.08,939.39,6561.0
2022-12-01 13:10:00,937.82,940.85,935.69,937.33,6733.0,937.82,940.85,935.69,937.33,6733.0
2022-12-01 13:20:00,937.32,940.95,936.84,940.95,2625.0,937.32,940.95,936.84,940.95,2625.0
2022-12-01 13:30:00,940.06,942.94,937.7,938.18,1617.0,940.06,942.94,937.7,938.18,1617.0
2022-12-01 13:40:00,937.7,941.17,937.2,938.22,4193.0,937.7,941.17,937.2,938.22,4193.0
2022-12-01 13:50:00,939.38,939.38,933.15,933.15,7620.0,939.38,939.38,933.15,933.15,7620.0
2022-12-01 14:00:00,934.32,935.39,931.63,933.67,3800.0,934.32,935.39,931.63,933.67,3800.0
2022-12-01 14:10:00,934.81,937.67,934.8,936.57,1301.0,934.81,937.67,934.8,936.57,1301.0
2022-12-01 14:20:00,936.82,936.82,934.55,935.75,1200.0,936.82,936.82,934.55,935.75,1200.0
2022-12-01 14:30:00,933.82,936.25,933.81,935.12,839.0,933.82,936.25,933.81,935.12,839.0
2022-12-01 14:40:00,934.5,935.25,934.24,935.25,729.0,934.5,935.25,934.24,935.25,729.0
2022-12-01 14:50:00,936.76,938.92,936.76,937.71,1695.0,936.76,938.92,936.76,937.71,1695.0
2022-12-01 15:00:00,939.0,940.0,939.0,940.0,1490.0,939.0,940.0,939.0,940.0,1490.0
2022-12-01 15:10:00,940.98,940.98,938.91,938.92,1758.0,940.98,940.98,938.91,938.92,1758.0
2022-12-01 15:20:00,938.94,939.8,938.08,939.4,1200.0,938.94,939.8,938.08,939.4,1200.0
2022-12-01 15:30:00,939.4,942.91,939.4,942.61,2695.0,939.4,942.91,939.4,942.61,2695.0
2022-12-01 15:40:00,943.0,944.13,940.21,940.78,3510.0,943.0,944.13,940.21,940.78,3510.0
2022-12-01 15:50:00,941.0,942.71,937.28,941.28,15531.0,941.0,942.71,937.28,941.28,15531.0
2022-12-02 09:30:00,920.01,924.94,912.0,918.92,10656.0,920.01,924.94,912.0,918.92,10656.0
2022-12-02 09:40:00,917.0,930.06,917.0,920.34,8313.0,917.0,930.06,917.0,920.34,8313.0
2022-12-02 09:50:00,923.87,932.57,920.3,932.57,3420.0,923.87,932.57,920.3,932.57,3420.0
2022-12-02 10:00:00,935.54,940.14,931.72,939.0,5136.0,935.54,940.14,931.72,939.0,5136.0
2022-12-02 10:10:00,940.94,950.78,940.94,944.03,4509.0,940.94,950.78,940.94,944.03,4509.0
2022-12-02 10:20:00,943.49,944.0,937.71,941.86,4582.0,943.49,944.0,937.71,941.86,4582.0
2022-12-02 10:30:00,941.38,950.41,940.25,946.81,6311.0,941.38,950.41,940.25,946.81,6311.0
2022-12-02 10:40:00,942.68,946.6,941.5,945.2,3428.0,942.68,946.6,941.5,945.2,3428.0
2022-12-02 10:50:00,943.54,946.94,942.49,943.23,2145.0,943.54,946.94,942.49,943.23,2145.0
2022-12-02 11:00:00,945.0,945.0,939.6,941.85,3256.0,945.0,945.0,939.6,941.85,3256.0
2022-12-02 11:10:00,941.86,945.06,939.42,943.5,3749.0,941.86,945.06,939.42,943.5,3749.0
2022-12-02 11:20:00,943.85,945.23,940.15,944.0,2929.0,943.85,945.23,940.15,944.0,2929.0
2022-12-02 11:30:00,944.0,945.48,943.0,943.43,1137.0,944.0,945.48,943.0,943.43,1137.0
2022-12-02 11:40:00,945.3,949.08,944.03,947.4,5809.0,945.3,949.08,944.03,947.4,5809.0
2022-12-02 11:50:00,946.96,948.36,946.75,947.35,1100.0,946.96,948.36,946.75,947.35,1100.0
2022-12-02 12:00:00,946.46,949.56,945.0,949.56,2602.0,946.46,949.56,945.0,949.56,2602.0
2022-12-02 12:10:00,948.96,952.0,947.78,950.84,3117.0,948.96,952.0,947.78,950.84,3117.0
2022-12-02 12:20:00,949.63,950.15,947.84,948.58,2594.0,949.63,950.15,947.84,948.58,2594.0
2022-12-02 12:30:00,948.45,949.08,946.25,946.76,4574.0,948.45,949.08,946.25,946.76,4574.0
2022-12-02 12:40:00,946.76,950.0,946.41,949.66,2028.0,946.76,950.0,946.41,949.66,2028.0
2022-12-02 12:50:00,949.58,952.0,949.22,949.22,3957.0,949.58,952.0,949.22,949.22,3957.0
2022-12-02 13:00:00,947.11,950.83,947.11,948.0,2367.0,947.11,950.83,947.11,948.0,2367.0
2022-12-02 13:10:00,945.35,946.02,941.78,945.12,2979.0,945.35,946.02,941.78,945.12,2979.0
2022-12-02 13:20:00,947.39,947.39,946.01,946.65,400.0,947.39,947.39,946.01,946.65,400.0
2022-12-02 13:30:00,946.64,947.9,945.33,945.63,1385.0,946.64,947.9,945.33,945.63,1385.0
2022-12-02 13:40:00,946.94,949.61,946.94,949.61,500.0,946.94,949.61,946.94,949.61,500.0
2022-12-02 13:50:00,950.94,951.3,949.44,949.44,900.0,950.94,951.3,949.44,949.44,900.0
2022-12-02 14:00:00,950.83,951.17,949.53,949.53,800.0,950.83,951.17,949.53,949.53,800.0
2022-12-02 14:10:00,949.58,950.67,949.58,950.67,1206.0,949.58,950.67,949.58,950.67,1206.0
2022-12-02 14:20:00,950.59,951.09,950.39,951.09,600.0,950.59,951.09,950.39,951.09,600.0
2022-12-02 14:30:00,950.84,951.08,950.17,950.77,2006.0,950.84,951.08,950.17,950.77,2006.0
2022-12-02 14:40:00,950.34,951.5,948.66,949.39,1800.0,950.34,951.5,948.66,949.39,1800.0
2022-12-02 14:50:00,950.15,952.39,950.15,952.38,3809.0,950.15,952.39,950.15,952.38,3809.0
2022-12-02 15:00:00,952.74,956.02,950.8,956.02,4600.0,952.74,956.02,950.8,956.02,4600.0
2022-12-02 15:10:00,954.83,957.0,954.26,955.8,3366.0,954.83,957.0,954.26,955.8,3366.0
2022-12-02 15:20:00,955.65,955.65,950.3,951.36,1850.0,955.65,955.65,950.3,951.36,1850.0
2022-12-02 15:30:00,951.2,951.2,946.02,947.31,4202.0,951.2,951.2,946.02,947.31,4202.0
2022-12-02 15:40:00,946.85,948.14,944.81,946.33,5208.0,946.85,948.14,944.81,946.33,5208.0
2022-12-02 15:50:00,947.53,947.53,943.17,945.5,13112.0,947.53,947.53,943.17,945.5,13112.0
2022-12-05 09:30:00,933.19,935.94,923.01,923.01,14403.0,933.19,935.94,923.01,923.01,14403.0
2022-12-05 09:40:00,925.14,933.15,921.29,929.98,12247.0,925.14,933.15,921.29,929.98,12247.0
2022-12-05 09:50:00,928.38,928.38,915.45,915.48,12119.0,928.38,928.38,915.45,915.48,12119.0
2022-12-05 10:00:00,915.3,917.27,909.59,915.0,10088.0,915.3,917.27,909.59,915.0,10088.0
2022-12-05 10:10:00,911.45,917.59,910.51,912.16,2671.0,911.45,917.59,910.51,912.16,2671.0
2022-12-05 10:20:00,910.39,918.38,910.38,916.22,4110.0,910.39,918.38,910.38,916.22,4110.0
2022-12-05 10:30:00,915.09,917.32,914.3,916.51,1800.0,915.09,917.32,914.3,916.51,1800.0
2022-12-05 10:40:00,917.32,921.42,917.16,921.01,2299.0,917.32,921.42,917.16,921.01,2299.0
2022-12-05 10:50:00,920.79,920.81,916.0,917.37,2135.0,920.79,920.81,916.0,917.37,2135.0
2022-12-05 11:00:00,917.35,919.85,917.35,918.83,1212.0,917.35,919.85,917.35,918.83,1212.0
2022-12-05 11:10:00,920.0,921.58,918.0,918.0,2148.0,920.0,921.58,918.0,918.0,2148.0
2022-12-05 11:20:00,919.05,919.05,915.78,916.39,1818.0,919.05,919.05,915.78,916.39,1818.0
2022-12-05 11:30:00,916.6,916.6,911.5,913.11,5091.0,916.6,916.6,911.5,913.11,5091.0
2022-12-05 11:40:00,914.23,915.35,912.84,912.93,2728.0,914.23,915.35,912.84,912.93,2728.0
2022-12-05 11:50:00,912.35,913.59,909.0,909.17,4739.0,912.35,913.59,909.0,909.17,4739.0
2022-12-05 12:00:00,910.0,911.71,909.2,909.2,1900.0,910.0,911.71,909.2,909.2,1900.0
2022-12-05 12:10:00,909.2,912.74,908.61,910.69,1650.0,909.2,912.74,908.61,910.69,1650.0
2022-12-05 12:20:00,910.04,912.26,909.58,910.3,1951.0,910.04,912.26,909.58,910.3,1951.0
2022-12-05 12:30:00,910.3,910.3,906.03,906.03,4712.0,910.3,910.3,906.03,906.03,4712.0
2022-12-05 12:40:00,905.55,907.72,905.0,906.86,2786.0,905.55,907.72,905.0,906.86,2786.0
2022-12-05 12:50:00,907.71,908.35,905.06,906.52,4377.0,907.71,908.35,905.06,906.52,4377.0
2022-12-05 13:00:00,906.0,906.72,905.56,906.0,1440.0,906.0,906.72,905.56,906.0,1440.0
2022-12-05 13:10:00,906.96,908.76,906.5,908.15,3048.0,906.96,908.76,906.5,908.15,3048.0
2022-12-05 13:20:00,907.0,907.71,902.97,902.99,3548.0,907.0,907.71,902.97,902.99,3548.0
2022-12-05 13:30:00,903.03,903.96,900.64,901.45,3105.0,903.03,903.96,900.64,901.45,3105.0
2022-12-05 13:40:00,901.5,901.66,900.03,900.03,3870.0,901.5,901.66,900.03,900.03,3870.0
2022-12-05 13:50:00,900.0,901.0,893.01,893.03,9619.0,900.0,901.0,893.01,893.03,9619.0
2022-12-05 14:00:00,893.01,893.7,890.58,892.6,9475.0,893.01,893.7,890.58,892.6,9475.0
2022-12-05 14:10:00,893.28,897.59,893.28,896.01,5735.0,893.28,897.59,893.28,896.01,5735.0
2022-12-05 14:20:00,895.04,895.53,891.66,891.66,6147.0,895.04,895.53,891.66,891.66,6147.0
2022-12-05 14:30:00,890.35,891.15,886.43,886.84,5325.0,890.35,891.15,886.43,886.84,5325.0
2022-12-05 14:40:00,886.0,887.07,884.48,885.0,1445.0,886.0,887.07,884.48,885.0,1445.0
2022-12-05 14:50:00,885.0,886.19,882.27,882.27,5362.0,885.0,886.19,882.27,882.27,5362.0
2022-12-05 15:00:00,883.09,883.4,878.56,882.56,5763.0,883.09,883.4,878.56,882.56,5763.0
2022-12-05 15:10:00,882.0,882.47,877.26,878.21,6228.0,882.0,882.47,877.26,878.21,6228.0
2022-12-05 15:20:00,877.84,880.13,876.93,879.12,5628.0,877.84,880.13,876.93,879.12,5628.0
2022-12-05 15:30:00,879.7,885.5,878.54,880.26,9365.0,879.7,885.5,878.54,880.26,9365.0
2022-12-05 15:40:00,879.35,882.94,879.35,881.32,9469.0,879.35,882.94,879.35,881.32,9469.0
2022-12-05 15:50:00,881.49,883.74,880.12,881.9,29224.0,881.49,883.74,880.12,881.9,29224.0
2022-12-06 09:30:00,888.34,893.86,879.01,879.57,11300.0,888.34,893.86,879.01,879.57,11300.0
2022-12-06 09:40:00,879.0,881.03,865.56,871.59,13297.0,879.0,881.03,865.56,871.59,13297.0
2022-12-06 09:50:00,871.59,873.34,860.0,860.4,9428.0,871.59,873.34,860.0,860.4,9428.0
2022-12-06 10:00:00,858.79,859.95,852.0,855.47,10019.0,858.79,859.95,852.0,855.47,10019.0
2022-12-06 10:10:00,855.47,860.17,854.27,858.52,7707.0,855.47,860.17,854.27,858.52,7707.0
2022-12-06 10:20:00,858.08,863.69,858.08,859.65,5577.0,858.08,863.69,858.08,859.65,5577.0
2022-12-06 10:30:00,860.53,863.83,859.11,861.18,1721.0,860.53,863.83,859.11,861.18,1721.0
2022-12-06 10:40:00,860.59,867.47,860.0,867.38,2356.0,860.59,867.47,860.0,867.38,2356.0
2022-12-06 10:50:00,865.72,865.72,863.7,863.7,1764.0,865.72,865.72,863.7,863.7,1764.0
2022-12-06 11:00:00,863.17,867.93,863.17,867.66,2945.0,863.17,867.93,863.17,867.66,2945.0
2022-12-06 11:10:00,867.6,870.66,867.33,869.47,2832.0,867.6,870.66,867.33,869.47,2832.0
2022-12-06 11:20:00,870.0,876.13,870.0,876.13,1910.0,870.0,876.13,870.0,876.13,1910.0
2022-12-06 11:30:00,875.36,875.72,873.0,873.0,3080.0,875.36,875.72,873.0,873.0,3080.0
2022-12-06 11:40:00,873.64,875.82,873.64,874.44,2204.0,873.64,875.82,873.64,874.44,2204.0
2022-12-06 11:50:00,875.13,876.64,872.56,874.54,1614.0,875.13,876.64,872.56,874.54,1614.0
2022-12-06 12:00:00,874.46,875.66,872.79,874.39,1340.0,874.46,875.66,872.79,874.39,1340.0
2022-12-06 12:10:00,874.81,874.81,869.6,869.6,450.0,874.81,874.81,869.6,869.6,450.0
2022-12-06 12:20:00,867.44,868.8,867.21,868.8,1525.0,867.44,868.8,867.21,868.8,1525.0
2022-12-06 12:30:00,871.98,875.14,871.12,872.6,1569.0,871.98,875.14,871.12,872.6,1569.0
2022-12-06 12:40:00,873.37,873.37,870.81,871.04,2250.0,873.37,873.37,870.81,871.04,2250.0
2022-12-06 12:50:00,873.1,874.67,872.6,873.1,1844.0,873.1,874.67,872.6,873.1,1844.0
2022-12-06 13:00:00,874.51,875.49,871.39,871.6,800.0,874.51,875.49,871.39,871.6,800.0
2022-12-06 13:10:00,871.66,873.18,871.63,871.63,1000.0,871.66,873.18,871.63,871.63,1000.0
2022-12-06 13:20:00,871.32,871.44,869.33,870.2,1244.0,871.32,871.44,869.33,870.2,1244.0
2022-12-06 13:30:00,870.19,870.73,868.26,868.62,4090.0,870.19,870.73,868.26,868.62,4090.0
2022-12-06 13:40:00,869.31,874.83,868.64,874.83,1550.0,869.31,874.83,868.64,874.83,1550.0
2022-12-06 13:50:00,873.75,874.63,872.75,874.63,918.0,873.75,874.63,872.75,874.63,918.0
2022-12-06 14:00:00,873.54,873.54,871.52,871.52,1714.0,873.54,873.54,871.52,871.52,1714.0
2022-12-06 14:10:00,870.95,871.23,870.19,870.19,745.0,870.95,871.23,870.19,870.19,745.0
2022-12-06 14:20:00,868.44,868.44,862.15,862.15,2255.0,868.44,868.44,862.15,862.15,2255.0
2022-12-06 14:30:00,863.2,863.2,861.24,862.75,1669.0,863.2,863.2,861.24,862.75,1669.0
2022-12-06 14:40:00,863.5,865.0,862.17,864.3,2685.0,863.5,865.0,862.17,864.3,2685.0
2022-12-06 14:50:00,864.71,868.37,864.6,867.01,3311.0,864.71,868.37,864.6,867.01,3311.0
2022-12-06 15:00:00,867.07,870.94,867.07,869.02,3790.0,867.07,870.94,867.07,869.02,3790.0
2022-12-06 15:10:00,869.71,870.1,863.37,863.37,4298.0,869.71,870.1,863.37,863.37,4298.0
2022-12-06 15:20:00,864.57,864.57,860.45,860.57,5604.0,864.57,864.57,860.45,860.57,5604.0
2022-12-06 15:30:00,861.35,864.72,861.35,863.94,8160.0,861.35,864.72,861.35,863.94,8160.0
2022-12-06 15:40:00,864.77,868.0,864.24,866.19,8327.0,864.77,868.0,864.24,866.19,8327.0
2022-12-06 15:50:00,865.93,867.4,860.19,862.9,28546.0,865.93,867.4,860.19,862.9,28546.0
2022-12-07 09:30:00,855.62,880.46,855.06,880.46,15337.0,855.62,880.46,855.06,880.46,15337.0
2022-12-07 09:40:00,878.34,880.0,858.05,858.05,10419.0,878.34,880.0,858.05,858.05,10419.0
2022-12-07 09:50:00,859.26,864.35,855.56,857.99,5026.0,859.26,864.35,855.56,857.99,5026.0
2022-12-07 10:00:00,854.78,865.0,852.27,861.54,7894.0,854.78,865.0,852.27,861.54,7894.0
2022-12-07 10:10:00,858.49,863.82,856.68,859.63,5560.0,858.49,863.82,856.68,859.63,5560.0
2022-12-07 10:20:00,860.29,860.78,854.3,859.48,7601.0,860.29,860.78,854.3,859.48,7601.0
2022-12-07 10:30:00,860.0,863.7,853.5,853.5,4263.0,860.0,863.7,853.5,853.5,4263.0
2022-12-07 10:40:00,854.67,865.0,854.17,863.48,3292.0,854.67,865.0,854.17,863.48,3292.0
2022-12-07 10:50:00,863.53,870.46,863.2,866.38,4119.0,863.53,870.46,863.2,866.38,4119.0
2022-12-07 11:00:00,866.42,868.46,863.83,865.44,3690.0,866.42,868.46,863.83,865.44,3690.0
2022-12-07 11:10:00,865.74,866.74,859.88,862.46,2515.0,865.74,866.74,859.88,862.46,2515.0
2022-12-07 11:20:00,860.85,860.85,854.96,854.96,2841.0,860.85,860.85,854.96,854.96,2841.0
2022-12-07 11:30:00,853.85,858.24,853.02,856.2,6907.0,853.85,858.24,853.02,856.2,6907.0
2022-12-07 11:40:00,856.79,856.88,853.55,854.96,4381.0,856.79,856.88,853.55,854.96,4381.0
2022-12-07 11:50:00,854.33,856.21,852.28,852.95,2905.0,854.33,856.21,852.28,852.95,2905.0
2022-12-07 12:00:00,853.4,855.61,847.6,848.64,16305.0,853.4,855.61,847.6,848.64,16305.0
2022-12-07 12:10:00,848.64,853.5,847.0,850.13,7838.0,848.64,853.5,847.0,850.13,7838.0
2022-12-07 12:20:00,849.6,849.6,847.14,847.8,5260.0,849.6,849.6,847.14,847.8,5260.0
2022-12-07 12:30:00,847.81,848.43,845.02,845.29,2912.0,847.81,848.43,845.02,845.29,2912.0
2022-12-07 12:40:00,846.06,849.46,845.5,848.25,10814.0,846.06,849.46,845.5,848.25,10814.0
2022-12-07 12:50:00,848.33,851.08,846.48,851.08,4795.0,848.33,851.08,846.48,851.08,4795.0
2022-12-07 13:00:00,851.21,851.33,848.44,850.15,6739.0,851.21,851.33,848.44,850.15,6739.0
2022-12-07 13:10:00,850.16,854.49,849.78,853.84,4869.0,850.16,854.49,849.78,853.84,4869.0
2022-12-07 13:20:00,853.74,854.57,851.39,853.92,5208.0,853.74,854.57,851.39,853.92,5208.0
2022-12-07 13:30:00,853.89,854.77,850.9,851.84,2912.0,853.89,854.77,850.9,851.84,2912.0
2022-12-07 13:40:00,853.14,855.34,851.84,852.42,6443.0,853.14,855.34,851.84,852.42,6443.0
2022-12-07 13:50:00,852.94,855.2,851.62,852.3,10700.0,852.94,855.2,851.62,852.3,10700.0
2022-12-07 14:00:00,851.3,853.3,849.34,852.29,7222.0,851.3,853.3,849.34,852.29,7222.0
2022-12-07 14:10:00,852.16,856.54,852.16,855.95,7322.0,852.16,856.54,852.16,855.95,7322.0
2022-12-07 14:20:00,857.04,857.9,854.01,857.18,4406.0,857.04,857.9,854.01,857.18,4406.0
2022-12-07 14:30:00,856.1,856.9,855.42,856.09,4069.0,856.1,856.9,855.42,856.09,4069.0
2022-12-07 14:40:00,856.82,856.82,854.07,855.15,4665.0,856.82,856.82,854.07,855.15,4665.0
2022-12-07 14:50:00,855.66,860.9,855.32,859.96,10568.0,855.66,860.9,855.32,859.96,10568.0
2022-12-07 15:00:00,859.95,864.99,859.72,860.93,13464.0,859.95,864.99,859.72,860.93,13464.0
2022-12-07 15:10:00,859.96,862.31,858.81,858.81,5112.0,859.96,862.31,858.81,858.81,5112.0
2022-12-07 15:20:00,858.95,860.27,858.59,859.94,3974.0,858.95,860.27,858.59,859.94,3974.0
2022-12-07 15:30:00,860.97,863.7,860.96,863.06,4627.0,860.97,863.7,860.96,863.06,4627.0
2022-12-07 15:40:00,862.38,865.23,861.71,865.22,5945.0,862.38,865.23,861.71,865.22,5945.0
2022-12-07 15:50:00,865.22,867.81,862.58,863.82,18027.0,865.22,867.81,862.58,863.82,18027.0
2022-12-08 09:30:00,872.0,876.97,865.04,871.26,18813.0,872.0,876.97,865.04,871.26,18813.0
2022-12-08 09:40:00,872.05,888.23,870.57,886.48,16822.0,872.05,888.23,870.57,886.48,16822.0
2022-12-08 09:50:00,888.52,897.0,887.8,896.13,12856.0,888.52,897.0,887.8,896.13,12856.0
2022-12-08 10:00:00,897.0,903.92,895.6,902.64,7986.0,897.0,903.92,895.6,902.64,7986.0
2022-12-08 10:10:00,901.15,902.0,893.01,895.09,11554.0,901.15,902.0,893.01,895.09,11554.0
2022-12-08 10:20:00,895.16,901.49,893.97,898.56,10858.0,895.16,901.49,893.97,898.56,10858.0
2022-12-08 10:30:00,898.11,900.2,893.35,898.54,8036.0,898.11,900.2,893.35,898.54,8036.0
2022-12-08 10:40:00,897.47,898.86,895.0,895.96,4824.0,897.47,898.86,895.0,895.96,4824.0
2022-12-08 10:50:00,896.1,896.76,894.41,895.0,2580.0,896.1,896.76,894.41,895.0,2580.0
2022-12-08 11:00:00,896.01,896.78,888.34,888.34,4099.0,896.01,896.78,888.34,888.34,4099.0
2022-12-08 11:10:00,889.82,893.24,887.23,888.11,3740.0,889.82,893.24,887.23,888.11,3740.0
2022-12-08 11:20:00,887.81,896.0,887.81,896.0,2273.0,887.81,896.0,887.81,896.0,2273.0
2022-12-08 11:30:00,895.96,898.05,894.48,896.93,8720.0,895.96,898.05,894.48,896.93,8720.0
2022-12-08 11:40:00,895.62,896.29,894.42,896.29,1300.0,895.62,896.29,894.42,896.29,1300.0
2022-12-08 11:50:00,896.0,896.68,893.0,893.0,2000.0,896.0,896.68,893.0,893.0,2000.0
2022-12-08 12:00:00,893.49,894.72,890.64,891.89,5360.0,893.49,894.72,890.64,891.89,5360.0
2022-12-08 12:10:00,894.07,894.22,891.24,891.55,3230.0,894.07,894.22,891.24,891.55,3230.0
2022-12-08 12:20:00,890.22,892.41,888.0,888.0,1983.0,890.22,892.41,888.0,888.0,1983.0
2022-12-08 12:30:00,887.5,889.89,887.17,889.89,1098.0,887.5,889.89,887.17,889.89,1098.0
2022-12-08 12:40:00,889.24,890.79,888.08,890.79,1734.0,889.24,890.79,888.08,890.79,1734.0
2022-12-08 12:50:00,890.01,891.15,889.98,890.96,1116.0,890.01,891.15,889.98,890.96,1116.0
2022-12-08 13:00:00,889.83,891.13,889.63,890.04,1488.0,889.83,891.13,889.63,890.04,1488.0
2022-12-08 13:10:00,889.36,890.0,887.12,888.19,4748.0,889.36,890.0,887.12,888.19,4748.0
2022-12-08 13:20:00,888.79,891.91,887.74,890.4,3140.0,888.79,891.91,887.74,890.4,3140.0
2022-12-08 13:30:00,890.57,891.06,888.59,890.22,3098.0,890.57,891.06,888.59,890.22,3098.0
2022-12-08 13:40:00,890.73,890.82,889.57,890.02,1000.0,890.73,890.82,889.57,890.02,1000.0
2022-12-08 13:50:00,889.4,891.43,889.35,890.05,2800.0,889.4,891.43,889.35,890.05,2800.0
2022-12-08 14:00:00,887.5,887.74,882.42,882.95,2098.0,887.5,887.74,882.42,882.95,2098.0
2022-12-08 14:10:00,883.71,885.17,883.63,883.99,2444.0,883.71,885.17,883.63,883.99,2444.0
2022-12-08 14:20:00,883.62,885.05,883.3,883.3,1640.0,883.62,885.05,883.3,883.3,1640.0
2022-12-08 14:30:00,882.31,882.58,880.54,882.0,1602.0,882.31,882.58,880.54,882.0,1602.0
2022-12-08 14:40:00,884.0,884.98,884.0,884.98,1136.0,884.0,884.98,884.0,884.98,1136.0
2022-12-08 14:50:00,886.24,887.36,886.24,887.14,1100.0,886.24,887.36,886.24,887.14,1100.0
2022-12-08 15:00:00,884.0,884.63,883.26,884.63,300.0,884.0,884.63,883.26,884.63,300.0
2022-12-08 15:10:00,885.15,885.33,883.15,885.15,3062.0,885.15,885.33,883.15,885.15,3062.0
2022-12-08 15:20:00,885.0,885.78,884.5,884.5,6015.0,885.0,885.78,884.5,884.5,6015.0
2022-12-08 15:30:00,884.92,886.03,883.01,883.4,2129.0,884.92,886.03,883.01,883.4,2129.0
2022-12-08 15:40:00,883.33,883.59,880.33,880.59,8769.0,883.33,883.59,880.33,880.59,8769.0
2022-12-08 15:50:00,880.73,884.4,880.15,884.3,9174.0,880.73,884.4,880.15,884.3,9174.0
2022-12-09 09:30:00,878.37,894.0,872.06,892.0,15570.0,878.37,894.0,872.06,892.0,15570.0
2022-12-09 09:40:00,893.6,902.99,889.31,897.96,12562.0,893.6,902.99,889.31,897.96,12562.0
2022-12-09 09:50:00,899.38,900.03,894.31,900.03,5806.0,899.38,900.03,894.31,900.03,5806.0
2022-12-09 10:00:00,902.0,907.62,895.05,902.76,8579.0,902.0,907.62,895.05,902.76,8579.0
2022-12-09 10:10:00,902.54,904.88,899.02,899.19,6202.0,902.54,904.88,899.02,899.19,6202.0
2022-12-09 10:20:00,898.02,900.38,895.2,898.31,10575.0,898.02,900.38,895.2,898.31,10575.0
2022-12-09 10:30:00,899.53,904.93,899.53,903.83,6139.0,899.53,904.93,899.53,903.83,6139.0
2022-12-09 10:40:00,903.78,903.79,898.83,898.83,2797.0,903.78,903.79,898.83,898.83,2797.0
2022-12-09 10:50:00,899.01,905.8,899.01,905.8,4420.0,899.01,905.8,899.01,905.8,4420.0
2022-12-09 11:00:00,905.99,908.25,903.91,904.17,4736.0,905.99,908.25,903.91,904.17,4736.0
2022-12-09 11:10:00,902.5,903.5,901.45,902.51,6876.0,902.5,903.5,901.45,902.51,6876.0
2022-12-09 11:20:00,900.3,902.09,900.3,901.34,1207.0,900.3,902.09,900.3,901.34,1207.0
2022-12-09 11:30:00,901.16,904.28,899.25,900.31,4559.0,901.16,904.28,899.25,900.31,4559.0
2022-12-09 11:40:00,900.39,902.06,898.64,900.35,1829.0,900.39,902.06,898.64,900.35,1829.0
2022-12-09 11:50:00,900.92,901.82,900.3,900.3,1600.0,900.92,901.82,900.3,900.3,1600.0
2022-12-09 12:00:00,898.94,898.94,896.98,896.98,3067.0,898.94,898.94,896.98,896.98,3067.0
2022-12-09 12:10:00,900.0,900.64,899.32,900.15,1200.0,900.0,900.64,899.32,900.15,1200.0
2022-12-09 12:20:00,901.34,901.34,896.96,898.43,1126.0,901.34,901.34,896.96,898.43,1126.0
2022-12-09 12:30:00,897.88,901.05,897.87,901.05,2228.0,897.88,901.05,897.87,901.05,2228.0
2022-12-09 12:40:00,900.14,900.14,898.17,898.17,750.0,900.14,900.14,898.17,898.17,750.0
2022-12-09 12:50:00,897.08,897.09,895.06,896.15,1300.0,897.08,897.09,895.06,896.15,1300.0
2022-12-09 13:00:00,895.26,895.6,892.1,893.63,3423.0,895.26,895.6,892.1,893.63,3423.0
2022-12-09 13:10:00,893.63,894.61,892.0,894.35,2995.0,893.63,894.61,892.0,894.35,2995.0
2022-12-09 13:20:00,893.97,893.97,892.2,892.5,1626.0,893.97,893.97,892.2,892.5,1626.0
2022-12-09 13:30:00,893.3,894.17,893.3,893.86,400.0,893.3,894.17,893.3,893.86,400.0
2022-12-09 13:40:00,893.62,894.71,893.59,894.31,1774.0,893.62,894.71,893.59,894.31,1774.0
2022-12-09 13:50:00,893.5,893.5,892.79,893.35,400.0,893.5,893.5,892.79,893.35,400.0
2022-12-09 14:00:00,893.88,894.12,891.35,891.35,3464.0,893.88,894.12,891.35,891.35,3464.0
2022-12-09 14:10:00,891.82,894.58,891.82,894.58,1166.0,891.82,894.58,891.82,894.58,1166.0
2022-12-09 14:20:00,894.07,895.93,894.02,895.93,1613.0,894.07,895.93,894.02,895.93,1613.0
2022-12-09 14:30:00,895.26,897.44,895.26,897.44,1430.0,895.26,897.44,895.26,897.44,1430.0
2022-12-09 14:40:00,897.55,898.14,896.34,896.85,1502.0,897.55,898.14,896.34,896.85,1502.0
2022-12-09 14:50:00,896.22,897.69,895.79,897.69,1653.0,896.22,897.69,895.79,897.69,1653.0
2022-12-09 15:00:00,897.47,898.03,897.07,897.07,2200.0,897.47,898.03,897.07,897.07,2200.0
2022-12-09 15:10:00,897.06,897.96,896.92,897.63,2000.0,897.06,897.96,896.92,897.63,2000.0
2022-12-09 15:20:00,897.63,898.06,896.38,897.15,3010.0,897.63,898.06,896.38,897.15,3010.0
2022-12-09 15:30:00,896.5,897.72,896.33,896.59,5718.0,896.5,897.72,896.33,896.59,5718.0
2022-12-09 15:40:00,896.15,897.41,895.16,897.41,5518.0,896.15,897.41,895.16,897.41,5518.0
2022-12-09 15:50:00,896.67,898.4,894.45,896.19,20605.0,896.67,898.4,894.45,896.19,20605.0
2022-12-12 09:30:00,885.28,893.01,880.3,884.73,8873.0,885.28,893.01,880.3,884.73,8873.0
2022-12-12 09:40:00,882.39,891.29,880.0,888.74,5851.0,882.39,891.29,880.0,888.74,5851.0
2022-12-12 09:50:00,887.97,894.37,886.88,891.43,6658.0,887.97,894.37,886.88,891.43,6658.0
2022-12-12 10:00:00,892.92,892.92,886.06,887.46,4899.0,892.92,892.92,886.06,887.46,4899.0
2022-12-12 10:10:00,887.72,887.79,880.6,881.25,8657.0,887.72,887.79,880.6,881.25,8657.0
2022-12-12 10:20:00,882.0,886.53,881.77,882.13,7235.0,882.0,886.53,881.77,882.13,7235.0
2022-12-12 10:30:00,881.28,881.4,875.36,875.75,8413.0,881.28,881.4,875.36,875.75,8413.0
2022-12-12 10:40:00,876.46,877.94,871.32,871.32,6360.0,876.46,877.94,871.32,871.32,6360.0
2022-12-12 10:50:00,871.2,873.64,868.49,873.09,5858.0,871.2,873.64,868.49,873.09,5858.0
2022-12-12 11:00:00,874.3,884.73,872.33,883.57,10631.0,874.3,884.73,872.33,883.57,10631.0
2022-12-12 11:10:00,882.86,882.86,873.0,873.69,8416.0,882.86,882.86,873.0,873.69,8416.0
2022-12-12 11:20:00,874.83,876.84,872.51,874.58,3633.0,874.83,876.84,872.51,874.58,3633.0
2022-12-12 11:30:00,874.64,878.69,874.64,878.06,3758.0,874.64,878.69,874.64,878.06,3758.0
2022-12-12 11:40:00,876.28,880.0,874.03,879.07,4445.0,876.28,880.0,874.03,879.07,4445.0
2022-12-12 11:50:00,879.07,881.44,877.99,878.0,5927.0,879.07,881.44,877.99,878.0,5927.0
2022-12-12 12:00:00,878.47,882.49,878.0,881.11,8062.0,878.47,882.49,878.0,881.11,8062.0
2022-12-12 12:10:00,880.4,882.86,878.0,882.79,4933.0,880.4,882.86,878.0,882.79,4933.0
2022-12-12 12:20:00,882.97,883.57,880.65,882.14,4470.0,882.97,883.57,880.65,882.14,4470.0
2022-12-12 12:30:00,881.77,882.35,878.89,879.43,3400.0,881.77,882.35,878.89,879.43,3400.0
2022-12-12 12:40:00,880.04,882.85,879.0,880.99,2200.0,880.04,882.85,879.0,880.99,2200.0
2022-12-12 12:50:00,880.99,882.62,880.39,881.5,2072.0,880.99,882.62,880.39,881.5,2072.0
2022-12-12 13:00:00,881.76,884.11,879.0,879.1,3554.0,881.76,884.11,879.0,879.1,3554.0
2022-12-12 13:10:00,879.0,879.85,875.72,876.68,2126.0,879.0,879.85,875.72,876.68,2126.0
2022-12-12 13:20:00,878.02,878.02,876.04,877.16,3751.0,878.02,878.02,876.04,877.16,3751.0
2022-12-12 13:30:00,877.91,880.2,877.05,878.57,4026.0,877.91,880.2,877.05,878.57,4026.0
2022-12-12 13:40:00,877.55,877.97,876.51,877.18,1129.0,877.55,877.97,876.51,877.18,1129.0
2022-12-12 13:50:00,877.02,877.3,873.92,874.48,2406.0,877.02,877.3,873.92,874.48,2406.0
2022-12-12 14:00:00,875.2,875.27,871.59,873.56,3526.0,875.2,875.27,871.59,873.56,3526.0
2022-12-12 14:10:00,873.56,876.7,873.56,875.08,4780.0,873.56,876.7,873.56,875.08,4780.0
2022-12-12 14:20:00,874.86,876.34,874.85,874.86,2712.0,874.86,876.34,874.85,874.86,2712.0
2022-12-12 14:30:00,874.26,874.94,873.33,874.94,2092.0,874.26,874.94,873.33,874.94,2092.0
2022-12-12 14:40:00,874.23,876.0,873.74,875.85,2370.0,874.23,876.0,873.74,875.85,2370.0
2022-12-12 14:50:00,875.49,877.61,875.08,877.2,2527.0,875.49,877.61,875.08,877.2,2527.0
2022-12-12 15:00:00,878.25,879.27,875.6,878.39,2230.0,878.25,879.27,875.6,878.39,2230.0
2022-12-12 15:10:00,878.99,879.83,877.5,879.25,4334.0,878.99,879.83,877.5,879.25,4334.0
2022-12-12 15:20:00,879.39,882.72,878.75,882.62,2730.0,879.39,882.72,878.75,882.62,2730.0
2022-12-12 15:30:00,882.8,882.8,881.0,882.5,6332.0,882.8,882.8,881.0,882.5,6332.0
2022-12-12 15:40:00,881.59,881.65,878.14,879.37,8110.0,881.59,881.65,878.14,879.37,8110.0
2022-12-12 15:50:00,879.41,881.56,878.17,880.54,26255.0,879.41,881.56,878.17,880.54,26255.0
2022-12-13 09:30:00,931.48,942.09,920.35,925.52,30515.0,931.48,942.09,920.35,925.52,30515.0
2022-12-13 09:40:00,926.15,935.03,925.36,929.71,20302.0,926.15,935.03,925.36,929.71,20302.0
2022-12-13 09:50:00,929.86,931.62,925.0,926.0,34990.0,929.86,931.62,925.0,926.0,34990.0
2022-12-13 10:00:00,926.0,927.91,921.48,925.23,13342.0,926.0,927.91,921.48,925.23,13342.0
2022-12-13 10:10:00,923.5,927.12,923.14,923.6,7914.0,923.5,927.12,923.14,923.6,7914.0
2022-12-13 10:20:00,924.73,924.73,913.46,916.82,4286.0,924.73,924.73,913.46,916.82,4286.0
2022-12-13 10:30:00,916.82,919.0,908.47,908.47,10306.0,916.82,919.0,908.47,908.47,10306.0
2022-12-13 10:40:00,909.53,915.66,909.53,912.13,3311.0,909.53,915.66,909.53,912.13,3311.0
2022-12-13 10:50:00,913.0,915.0,911.4,914.13,7190.0,913.0,915.0,911.4,914.13,7190.0
2022-12-13 11:00:00,914.08,915.3,909.0,910.49,10356.0,914.08,915.3,909.0,910.49,10356.0
2022-12-13 11:10:00,913.88,917.85,912.01,913.71,3309.0,913.88,917.85,912.01,913.71,3309.0
2022-12-13 11:20:00,912.68,913.71,912.0,913.71,1210.0,912.68,913.71,912.0,913.71,1210.0
2022-12-13 11:30:00,915.32,917.75,914.54,914.74,4104.0,915.32,917.75,914.54,914.74,4104.0
2022-12-13 11:40:00,913.14,913.14,901.17,903.24,4352.0,913.14,913.14,901.17,903.24,4352.0
2022-12-13 11:50:00,903.1,904.72,897.48,900.06,6732.0,903.1,904.72,897.48,900.06,6732.0
2022-12-13 12:00:00,899.15,901.23,895.0,895.25,12313.0,899.15,901.23,895.0,895.25,12313.0
2022-12-13 12:10:00,893.19,893.19,888.4,888.4,9721.0,893.19,893.19,888.4,888.4,9721.0
2022-12-13 12:20:00,885.52,891.9,885.47,886.33,13308.0,885.52,891.9,885.47,886.33,13308.0
2022-12-13 12:30:00,886.86,888.31,881.57,886.06,23086.0,886.86,888.31,881.57,886.06,23086.0
2022-12-13 12:40:00,886.16,886.16,878.51,878.51,14387.0,886.16,886.16,878.51,878.51,14387.0
2022-12-13 12:50:00,876.99,884.47,876.33,884.47,3550.0,876.99,884.47,876.33,884.47,3550.0
2022-12-13 13:00:00,884.58,884.58,877.6,877.6,9030.0,884.58,884.58,877.6,877.6,9030.0
2022-12-13 13:10:00,877.86,881.87,877.85,880.46,10059.0,877.86,881.87,877.85,880.46,10059.0
2022-12-13 13:20:00,880.42,882.41,878.91,880.42,9232.0,880.42,882.41,878.91,880.42,9232.0
2022-12-13 13:30:00,881.36,893.3,881.35,891.31,16141.0,881.36,893.3,881.35,891.31,16141.0
2022-12-13 13:40:00,889.49,893.13,880.81,881.5,24994.0,889.49,893.13,880.81,881.5,24994.0
2022-12-13 13:50:00,880.0,880.0,875.0,877.77,4337.0,880.0,880.0,875.0,877.77,4337.0
2022-12-13 14:00:00,877.43,879.46,875.61,878.52,3627.0,877.43,879.46,875.61,878.52,3627.0
2022-12-13 14:10:00,877.32,877.32,869.01,873.09,13738.0,877.32,877.32,869.01,873.09,13738.0
2022-12-13 14:20:00,874.16,878.19,872.97,874.99,3899.0,874.16,878.19,872.97,874.99,3899.0
2022-12-13 14:30:00,875.12,878.09,873.54,876.93,5842.0,875.12,878.09,873.54,876.93,5842.0
2022-12-13 14:40:00,876.9,879.93,876.9,877.3,8047.0,876.9,879.93,876.9,877.3,8047.0
2022-12-13 14:50:00,876.13,876.82,871.95,873.18,6001.0,876.13,876.82,871.95,873.18,6001.0
2022-12-13 15:00:00,871.9,871.9,867.75,869.32,5417.0,871.9,871.9,867.75,869.32,5417.0
2022-12-13 15:10:00,868.69,872.21,867.3,871.12,6776.0,868.69,872.21,867.3,871.12,6776.0
2022-12-13 15:20:00,870.95,871.25,869.29,870.0,7208.0,870.95,871.25,869.29,870.0,7208.0
2022-12-13 15:30:00,871.05,873.56,868.3,870.01,12591.0,871.05,873.56,868.3,870.01,12591.0
2022-12-13 15:40:00,869.27,874.0,869.27,871.54,14733.0,869.27,874.0,869.27,871.54,14733.0
2022-12-13 15:50:00,872.2,877.0,870.0,870.03,39837.0,872.2,877.0,870.0,870.03,39837.0
2022-12-14 09:30:00,864.06,875.52,860.09,868.98,18406.0,864.06,875.52,860.09,868.98,18406.0
2022-12-14 09:40:00,871.5,872.07,865.21,866.5,6471.0,871.5,872.07,865.21,866.5,6471.0
2022-12-14 09:50:00,867.54,870.27,862.08,863.92,5498.0,867.54,870.27,862.08,863.92,5498.0
2022-12-14 10:00:00,863.68,865.63,861.11,864.48,2969.0,863.68,865.63,861.11,864.48,2969.0
2022-12-14 10:10:00,866.34,871.65,865.55,870.56,4615.0,866.34,871.65,865.55,870.56,4615.0
2022-12-14 10:20:00,870.78,871.99,868.12,869.78,11219.0,870.78,871.99,868.12,869.78,11219.0
2022-12-14 10:30:00,868.42,868.42,863.2,865.81,4663.0,868.42,868.42,863.2,865.81,4663.0
2022-12-14 10:40:00,865.09,869.47,865.09,866.8,1931.0,865.09,869.47,865.09,866.8,1931.0
2022-12-14 10:50:00,868.0,869.0,866.48,869.0,1626.0,868.0,869.0,866.48,869.0,1626.0
2022-12-14 11:00:00,868.75,871.19,867.33,867.34,5830.0,868.75,871.19,867.33,867.34,5830.0
2022-12-14 11:10:00,869.46,871.75,869.46,870.37,931.0,869.46,871.75,869.46,870.37,931.0
2022-12-14 11:20:00,871.16,876.41,871.15,873.99,8685.0,871.16,876.41,871.15,873.99,8685.0
2022-12-14 11:30:00,872.5,872.84,871.0,872.05,8908.0,872.5,872.84,871.0,872.05,8908.0
2022-12-14 11:40:00,872.51,876.0,871.64,872.99,3334.0,872.51,876.0,871.64,872.99,3334.0
2022-12-14 11:50:00,873.06,874.4,872.05,873.55,2083.0,873.06,874.4,872.05,873.55,2083.0
2022-12-14 12:00:00,874.3,877.14,872.53,877.14,1400.0,874.3,877.14,872.53,877.14,1400.0
2022-12-14 12:10:00,875.85,876.65,873.23,873.76,3828.0,875.85,876.65,873.23,873.76,3828.0
2022-12-14 12:20:00,873.9,873.9,870.3,871.88,3192.0,873.9,873.9,870.3,871.88,3192.0
2022-12-14 12:30:00,873.76,875.06,873.76,875.06,2794.0,873.76,875.06,873.76,875.06,2794.0
2022-12-14 12:40:00,874.0,874.0,872.91,873.89,700.0,874.0,874.0,872.91,873.89,700.0
2022-12-14 12:50:00,871.95,873.2,871.95,872.42,1710.0,871.95,873.2,871.95,872.42,1710.0
2022-12-14 13:00:00,873.45,875.33,873.45,874.11,2339.0,873.45,875.33,873.45,874.11,2339.0
2022-12-14 13:10:00,874.03,874.03,870.3,870.3,1950.0,874.03,874.03,870.3,870.3,1950.0
2022-12-14 13:20:00,870.77,871.75,870.1,870.45,6236.0,870.77,871.75,870.1,870.45,6236.0
2022-12-14 13:30:00,870.43,874.44,870.42,874.44,3153.0,870.43,874.44,870.42,874.44,3153.0
2022-12-14 13:40:00,875.21,876.55,873.23,875.75,4864.0,875.21,876.55,873.23,875.75,4864.0
2022-12-14 13:50:00,875.74,879.85,873.91,879.81,12966.0,875.74,879.85,873.91,879.81,12966.0
2022-12-14 14:00:00,877.4,877.42,857.71,861.81,10400.0,877.4,877.42,857.71,861.81,10400.0
2022-12-14 14:10:00,860.09,870.92,859.16,868.47,10131.0,860.09,870.92,859.16,868.47,10131.0
2022-12-14 14:20:00,867.19,869.63,865.31,867.93,5902.0,867.19,869.63,865.31,867.93,5902.0
2022-12-14 14:30:00,866.0,867.15,855.0,857.91,4997.0,866.0,867.15,855.0,857.91,4997.0
2022-12-14 14:40:00,859.13,872.6,858.0,872.6,4108.0,859.13,872.6,858.0,872.6,4108.0
2022-12-14 14:50:00,868.83,870.67,866.17,868.34,4401.0,868.83,870.67,866.17,868.34,4401.0
2022-12-14 15:00:00,869.21,878.72,868.0,878.72,14537.0,869.21,878.72,868.0,878.72,14537.0
2022-12-14 15:10:00,878.98,887.99,877.38,881.43,7161.0,878.98,887.99,877.38,881.43,7161.0
2022-12-14 15:20:00,879.5,882.99,874.27,875.63,6283.0,879.5,882.99,874.27,875.63,6283.0
2022-12-14 15:30:00,871.05,871.05,865.0,869.0,6571.0,871.05,871.05,865.0,869.0,6571.0
2022-12-14 15:40:00,868.21,871.31,867.48,869.0,15724.0,868.21,871.31,867.48,869.0,15724.0
2022-12-14 15:50:00,870.28,874.0,866.99,867.53,16193.0,870.28,874.0,866.99,867.53,16193.0
2022-12-15 09:30:00,852.07,854.9,839.0,845.79,43234.0,852.07,854.9,839.0,845.79,43234.0
2022-12-15 09:40:00,845.0,847.82,841.5,841.65,11653.0,845.0,847.82,841.5,841.65,11653.0
2022-12-15 09:50:00,841.51,847.82,839.02,840.03,11384.0,841.51,847.82,839.02,840.03,11384.0
2022-12-15 10:00:00,838.73,839.26,832.69,837.43,8241.0,838.73,839.26,832.69,837.43,8241.0
2022-12-15 10:10:00,838.64,844.08,838.21,841.72,3273.0,838.64,844.08,838.21,841.72,3273.0
2022-12-15 10:20:00,842.19,842.75,839.63,840.55,1955.0,842.19,842.75,839.63,840.55,1955.0
2022-12-15 10:30:00,838.72,838.72,834.78,835.88,5096.0,838.72,838.72,834.78,835.88,5096.0
2022-12-15 10:40:00,836.16,836.16,832.58,833.19,4274.0,836.16,836.16,832.58,833.19,4274.0
2022-12-15 10:50:00,832.47,833.72,828.5,829.9,5828.0,832.47,833.72,828.5,829.9,5828.0
2022-12-15 11:00:00,830.77,831.6,823.26,825.0,6686.0,830.77,831.6,823.26,825.0,6686.0
2022-12-15 11:10:00,824.55,824.7,821.02,821.39,4596.0,824.55,824.7,821.02,821.39,4596.0
2022-12-15 11:20:00,820.97,823.17,819.14,820.24,9076.0,820.97,823.17,819.14,820.24,9076.0
2022-12-15 11:30:00,820.4,822.61,818.82,822.51,5200.0,820.4,822.61,818.82,822.51,5200.0
2022-12-15 11:40:00,822.15,822.15,818.22,820.05,3738.0,822.15,822.15,818.22,820.05,3738.0
2022-12-15 11:50:00,818.92,821.51,818.52,821.35,6401.0,818.92,821.51,818.52,821.35,6401.0
2022-12-15 12:00:00,821.0,822.19,819.63,821.63,4195.0,821.0,822.19,819.63,821.63,4195.0
2022-12-15 12:10:00,822.04,825.53,820.0,824.18,3610.0,822.04,825.53,820.0,824.18,3610.0
2022-12-15 12:20:00,825.35,826.43,821.89,824.2,5350.0,825.35,826.43,821.89,824.2,5350.0
2022-12-15 12:30:00,824.18,827.58,824.18,827.01,4346.0,824.18,827.58,824.18,827.01,4346.0
2022-12-15 12:40:00,825.82,831.14,825.81,827.93,7667.0,825.82,831.14,825.81,827.93,7667.0
2022-12-15 12:50:00,827.92,829.97,827.4,828.06,1474.0,827.92,829.97,827.4,828.06,1474.0
2022-12-15 13:00:00,828.0,828.74,826.57,826.57,1100.0,828.0,828.74,826.57,826.57,1100.0
2022-12-15 13:10:00,827.59,829.0,827.22,827.47,1462.0,827.59,829.0,827.22,827.47,1462.0
2022-12-15 13:20:00,827.8,827.8,826.97,826.98,710.0,827.8,827.8,826.97,826.98,710.0
2022-12-15 13:30:00,826.91,829.31,826.19,829.31,1915.0,826.91,829.31,826.19,829.31,1915.0
2022-12-15 13:40:00,828.82,828.82,827.84,828.52,600.0,828.82,828.82,827.84,828.52,600.0
2022-12-15 13:50:00,828.02,829.78,827.85,829.59,3762.0,828.02,829.78,827.85,829.59,3762.0
2022-12-15 14:00:00,829.59,829.74,827.91,828.49,5263.0,829.59,829.74,827.91,828.49,5263.0
2022-12-15 14:10:00,828.74,831.88,828.74,831.4,3890.0,828.74,831.88,828.74,831.4,3890.0
2022-12-15 14:20:00,831.0,832.78,830.64,832.03,3918.0,831.0,832.78,830.64,832.03,3918.0
2022-12-15 14:30:00,831.12,834.02,831.12,832.27,5191.0,831.12,834.02,831.12,832.27,5191.0
2022-12-15 14:40:00,832.39,836.18,832.18,834.5,5252.0,832.39,836.18,832.18,834.5,5252.0
2022-12-15 14:50:00,833.62,836.42,832.12,836.42,4745.0,833.62,836.42,832.12,836.42,4745.0
2022-12-15 15:00:00,836.5,838.07,834.41,837.5,5298.0,836.5,838.07,834.41,837.5,5298.0
2022-12-15 15:10:00,837.74,837.74,834.69,835.15,4711.0,837.74,837.74,834.69,835.15,4711.0
2022-12-15 15:20:00,835.0,838.99,835.0,838.69,6011.0,835.0,838.99,835.0,838.69,6011.0
2022-12-15 15:30:00,838.65,839.05,835.79,835.79,6709.0,838.65,839.05,835.79,835.79,6709.0
2022-12-15 15:40:00,835.85,837.04,834.31,836.33,22373.0,835.85,837.04,834.31,836.33,22373.0
2022-12-15 15:50:00,836.88,837.61,833.87,834.72,30200.0,836.88,837.61,833.87,834.72,30200.0
2022-12-16 09:30:00,830.0,849.61,825.0,842.99,76362.0,830.0,849.61,825.0,842.99,76362.0
2022-12-16 09:40:00,841.97,841.97,834.52,837.74,4471.0,841.97,841.97,834.52,837.74,4471.0
2022-12-16 09:50:00,837.74,837.74,831.94,832.01,4701.0,837.74,837.74,831.94,832.01,4701.0
2022-12-16 10:00:00,830.0,832.0,826.7,832.0,14566.0,830.0,832.0,826.7,832.0,14566.0
2022-12-16 10:10:00,830.4,834.33,828.97,830.52,5551.0,830.4,834.33,828.97,830.52,5551.0
2022-12-16 10:20:00,830.76,834.1,830.12,834.07,2903.0,830.76,834.1,830.12,834.07,2903.0
2022-12-16 10:30:00,832.75,835.13,830.85,834.13,8015.0,832.75,835.13,830.85,834.13,8015.0
2022-12-16 10:40:00,835.0,838.28,833.68,834.41,5056.0,835.0,838.28,833.68,834.41,5056.0
2022-12-16 10:50:00,834.19,840.42,834.19,840.23,4630.0,834.19,840.42,834.19,840.23,4630.0
2022-12-16 11:00:00,841.78,841.93,837.55,837.94,4303.0,841.78,841.93,837.55,837.94,4303.0
2022-12-16 11:10:00,836.96,842.0,835.57,841.12,3248.0,836.96,842.0,835.57,841.12,3248.0
2022-12-16 11:20:00,841.12,841.14,836.06,837.41,5364.0,841.12,841.14,836.06,837.41,5364.0
2022-12-16 11:30:00,837.65,839.01,836.95,838.4,3518.0,837.65,839.01,836.95,838.4,3518.0
2022-12-16 11:40:00,837.9,838.6,834.64,834.77,3501.0,837.9,838.6,834.64,834.77,3501.0
2022-12-16 11:50:00,835.0,837.5,834.61,835.71,2625.0,835.0,837.5,834.61,835.71,2625.0
2022-12-16 12:00:00,835.18,836.06,833.76,834.96,7936.0,835.18,836.06,833.76,834.96,7936.0
2022-12-16 12:10:00,835.11,837.44,834.6,837.43,4924.0,835.11,837.44,834.6,837.43,4924.0
2022-12-16 12:20:00,835.67,837.19,834.82,837.19,2325.0,835.67,837.19,834.82,837.19,2325.0
2022-12-16 12:30:00,836.38,841.13,835.78,841.13,1688.0,836.38,841.13,835.78,841.13,1688.0
2022-12-16 12:40:00,839.3,839.3,836.69,837.08,1941.0,839.3,839.3,836.69,837.08,1941.0
2022-12-16 12:50:00,836.97,837.26,836.06,837.09,2060.0,836.97,837.26,836.06,837.09,2060.0
2022-12-16 13:00:00,837.12,838.03,836.03,836.63,2100.0,837.12,838.03,836.03,836.63,2100.0
2022-12-16 13:10:00,836.64,836.98,836.26,836.52,2770.0,836.64,836.98,836.26,836.52,2770.0
2022-12-16 13:20:00,836.34,836.95,835.71,836.81,3859.0,836.34,836.95,835.71,836.81,3859.0
2022-12-16 13:30:00,836.3,837.33,836.17,837.33,3322.0,836.3,837.33,836.17,837.33,3322.0
2022-12-16 13:40:00,836.59,837.78,836.41,837.19,1731.0,836.59,837.78,836.41,837.19,1731.0
2022-12-16 13:50:00,837.4,837.4,835.95,836.44,5747.0,837.4,837.4,835.95,836.44,5747.0
2022-12-16 14:00:00,836.5,837.89,836.2,837.37,3539.0,836.5,837.89,836.2,837.37,3539.0
2022-12-16 14:10:00,837.38,838.67,836.63,836.63,3742.0,837.38,838.67,836.63,836.63,3742.0
2022-12-16 14:20:00,836.63,836.64,836.01,836.4,2910.0,836.63,836.64,836.01,836.4,2910.0
2022-12-16 14:30:00,835.91,835.91,833.43,833.97,2842.0,835.91,835.91,833.43,833.97,2842.0
2022-12-16 14:40:00,833.98,835.7,833.47,835.7,800.0,833.98,835.7,833.47,835.7,800.0
2022-12-16 14:50:00,835.33,838.91,835.3,838.61,4750.0,835.33,838.91,835.3,838.61,4750.0
2022-12-16 15:00:00,838.51,838.84,835.82,836.82,2568.0,838.51,838.84,835.82,836.82,2568.0
2022-12-16 15:10:00,836.45,842.5,836.44,841.05,6368.0,836.45,842.5,836.44,841.05,6368.0
2022-12-16 15:20:00,840.9,842.14,839.81,841.72,3318.0,840.9,842.14,839.81,841.72,3318.0
2022-12-16 15:30:00,842.92,845.74,842.92,844.15,5837.0,842.92,845.74,842.92,844.15,5837.0
2022-12-16 15:40:00,843.32,843.81,841.25,842.02,4300.0,843.32,843.81,841.25,842.02,4300.0
2022-12-16 15:50:00,842.52,846.0,841.97,843.53,25570.0,842.52,846.0,841.97,843.53,25570.0
2022-12-19 09:30:00,844.24,859.62,843.52,858.79,16196.0,844.24,859.62,843.52,858.79,16196.0
2022-12-19 09:40:00,855.01,870.0,855.0,867.0,23705.0,855.01,870.0,855.0,867.0,23705.0
2022-12-19 09:50:00,867.04,874.37,864.13,874.24,14069.0,867.04,874.37,864.13,874.24,14069.0
2022-12-19 10:00:00,873.56,880.0,872.83,878.27,13458.0,873.56,880.0,872.83,878.27,13458.0
2022-12-19 10:10:00,878.62,887.42,877.15,884.65,8456.0,878.62,887.42,877.15,884.65,8456.0
2022-12-19 10:20:00,884.17,892.73,884.17,892.15,9104.0,884.17,892.73,884.17,892.15,9104.0
2022-12-19 10:30:00,892.57,892.73,882.27,884.06,21988.0,892.57,892.73,882.27,884.06,21988.0
2022-12-19 10:40:00,884.34,887.44,878.91,880.72,13105.0,884.34,887.44,878.91,880.72,13105.0
2022-12-19 10:50:00,881.34,882.03,878.82,880.88,7509.0,881.34,882.03,878.82,880.88,7509.0
2022-12-19 11:00:00,879.8,881.24,879.0,879.38,7463.0,879.8,881.24,879.0,879.38,7463.0
2022-12-19 11:10:00,880.93,883.39,880.33,881.92,1304.0,880.93,883.39,880.33,881.92,1304.0
2022-12-19 11:20:00,882.06,884.72,881.19,882.48,4354.0,882.06,884.72,881.19,882.48,4354.0
2022-12-19 11:30:00,881.9,883.29,877.32,881.01,7800.0,881.9,883.29,877.32,881.01,7800.0
2022-12-19 11:40:00,880.21,884.0,879.43,883.01,11325.0,880.21,884.0,879.43,883.01,11325.0
2022-12-19 11:50:00,881.94,883.14,879.5,881.0,9624.0,881.94,883.14,879.5,881.0,9624.0
2022-12-19 12:00:00,881.55,883.49,881.55,882.88,3330.0,881.55,883.49,881.55,882.88,3330.0
2022-12-19 12:10:00,881.88,882.73,881.63,881.98,1200.0,881.88,882.73,881.63,881.98,1200.0
2022-12-19 12:20:00,881.98,883.3,880.36,880.43,5942.0,881.98,883.3,880.36,880.43,5942.0
2022-12-19 12:30:00,881.68,883.0,881.22,881.81,1400.0,881.68,883.0,881.22,881.81,1400.0
2022-12-19 12:40:00,881.76,882.38,880.78,882.38,2034.0,881.76,882.38,880.78,882.38,2034.0
2022-12-19 12:50:00,883.24,884.0,882.97,882.97,3517.0,883.24,884.0,882.97,882.97,3517.0
2022-12-19 13:00:00,883.27,885.23,883.02,883.32,1457.0,883.27,885.23,883.02,883.32,1457.0
2022-12-19 13:10:00,884.71,889.63,884.71,889.63,4277.0,884.71,889.63,884.71,889.63,4277.0
2022-12-19 13:20:00,889.82,895.8,889.82,892.59,7459.0,889.82,895.8,889.82,892.59,7459.0
2022-12-19 13:30:00,891.81,891.81,888.93,890.75,3674.0,891.81,891.81,888.93,890.75,3674.0
2022-12-19 13:40:00,890.43,891.26,887.72,890.06,8947.0,890.43,891.26,887.72,890.06,8947.0
2022-12-19 13:50:00,890.1,892.36,889.94,890.11,11232.0,890.1,892.36,889.94,890.11,11232.0
2022-12-19 14:00:00,889.82,890.38,887.01,889.43,5883.0,889.82,890.38,887.01,889.43,5883.0
2022-12-19 14:10:00,889.53,889.67,886.54,887.6,4097.0,889.53,889.67,886.54,887.6,4097.0
2022-12-19 14:20:00,887.54,889.15,887.53,888.74,4024.0,887.54,889.15,887.53,888.74,4024.0
2022-12-19 14:30:00,888.12,888.72,885.3,888.22,8605.0,888.12,888.72,885.3,888.22,8605.0
2022-12-19 14:40:00,887.86,891.8,887.86,889.22,2891.0,887.86,891.8,887.86,889.22,2891.0
2022-12-19 14:50:00,888.57,888.57,886.17,887.23,3546.0,888.57,888.57,886.17,887.23,3546.0
2022-12-19 15:00:00,887.58,887.58,883.56,883.56,5893.0,887.58,887.58,883.56,883.56,5893.0
2022-12-19 15:10:00,882.93,882.93,880.72,881.88,5513.0,882.93,882.93,880.72,881.88,5513.0
2022-12-19 15:20:00,882.11,882.22,878.65,881.36,6604.0,882.11,882.22,878.65,881.36,6604.0
2022-12-19 15:30:00,881.25,882.54,880.2,880.46,7525.0,881.25,882.54,880.2,880.46,7525.0
2022-12-19 15:40:00,880.46,884.54,880.46,882.39,13912.0,880.46,884.54,880.46,882.39,13912.0
2022-12-19 15:50:00,882.0,885.95,881.62,883.95,26285.0,882.0,885.95,881.62,883.95,26285.0
2022-12-20 09:30:00,881.18,892.42,875.81,889.82,29708.0,881.18,892.42,875.81,889.82,29708.0
2022-12-20 09:40:00,889.35,897.4,886.22,894.56,21001.0,889.35,897.4,886.22,894.56,21001.0
2022-12-20 09:50:00,895.23,906.48,892.47,903.5,15043.0,895.23,906.48,892.47,903.5,15043.0
2022-12-20 10:00:00,903.0,907.08,901.57,903.99,8942.0,903.0,907.08,901.57,903.99,8942.0
2022-12-20 10:10:00,904.39,905.46,899.37,900.22,5564.0,904.39,905.46,899.37,900.22,5564.0
2022-12-20 10:20:00,900.13,903.5,899.74,901.61,5917.0,900.13,903.5,899.74,901.61,5917.0
2022-12-20 10:30:00,900.81,905.99,899.26,900.4,9306.0,900.81,905.99,899.26,900.4,9306.0
2022-12-20 10:40:00,899.91,900.87,895.29,895.81,7209.0,899.91,900.87,895.29,895.81,7209.0
2022-12-20 10:50:00,895.02,895.02,889.07,891.43,7180.0,895.02,895.02,889.07,891.43,7180.0
2022-12-20 11:00:00,890.85,895.64,890.23,891.8,4173.0,890.85,895.64,890.23,891.8,4173.0
2022-12-20 11:10:00,889.75,889.99,884.0,884.86,5753.0,889.75,889.99,884.0,884.86,5753.0
2022-12-20 11:20:00,886.03,889.47,884.88,887.15,5370.0,886.03,889.47,884.88,887.15,5370.0
2022-12-20 11:30:00,888.91,888.91,884.26,884.26,3774.0,888.91,888.91,884.26,884.26,3774.0
2022-12-20 11:40:00,884.0,886.51,883.97,885.87,4715.0,884.0,886.51,883.97,885.87,4715.0
2022-12-20 11:50:00,885.0,887.68,883.58,887.17,2400.0,885.0,887.68,883.58,887.17,2400.0
2022-12-20 12:00:00,887.88,891.73,887.01,889.15,5974.0,887.88,891.73,887.01,889.15,5974.0
2022-12-20 12:10:00,888.65,890.0,886.86,887.09,10149.0,888.65,890.0,886.86,887.09,10149.0
2022-12-20 12:20:00,887.07,887.57,885.22,886.19,2300.0,887.07,887.57,885.22,886.19,2300.0
2022-12-20 12:30:00,886.15,886.23,884.7,885.64,3645.0,886.15,886.23,884.7,885.64,3645.0
2022-12-20 12:40:00,885.74,888.05,885.74,888.04,2934.0,885.74,888.05,885.74,888.04,2934.0
2022-12-20 12:50:00,887.98,888.39,886.78,888.09,4671.0,887.98,888.39,886.78,888.09,4671.0
2022-12-20 13:00:00,888.12,888.15,886.57,887.27,4147.0,888.12,888.15,886.57,887.27,4147.0
2022-12-20 13:10:00,887.63,887.77,886.38,886.73,2100.0,887.63,887.77,886.38,886.73,2100.0
2022-12-20 13:20:00,886.48,887.25,884.18,885.71,3600.0,886.48,887.25,884.18,885.71,3600.0
2022-12-20 13:30:00,885.27,887.03,885.27,885.61,1804.0,885.27,887.03,885.27,885.61,1804.0
2022-12-20 13:40:00,885.69,885.69,883.35,884.71,4615.0,885.69,885.69,883.35,884.71,4615.0
2022-12-20 13:50:00,884.15,884.71,883.27,884.46,2728.0,884.15,884.71,883.27,884.46,2728.0
2022-12-20 14:00:00,885.25,887.0,884.86,884.99,2827.0,885.25,887.0,884.86,884.99,2827.0
2022-12-20 14:10:00,885.81,885.81,884.82,885.17,1856.0,885.81,885.81,884.82,885.17,1856.0
2022-12-20 14:20:00,883.25,883.25,880.69,881.49,2409.0,883.25,883.25,880.69,881.49,2409.0
2022-12-20 14:30:00,881.74,881.74,878.64,878.82,4322.0,881.74,881.74,878.64,878.82,4322.0
2022-12-20 14:40:00,879.07,879.17,877.98,878.64,7012.0,879.07,879.17,877.98,878.64,7012.0
2022-12-20 14:50:00,878.51,879.78,878.24,879.0,5399.0,878.51,879.78,878.24,879.0,5399.0
2022-12-20 15:00:00,878.96,881.0,878.94,880.87,3000.0,878.96,881.0,878.94,880.87,3000.0
2022-12-20 15:10:00,880.4,880.9,878.23,878.99,4795.0,880.4,880.9,878.23,878.99,4795.0
2022-12-20 15:20:00,878.83,879.96,878.39,879.12,5211.0,878.83,879.96,878.39,879.12,5211.0
2022-12-20 15:30:00,879.0,879.85,878.8,879.7,7856.0,879.0,879.85,878.8,879.7,7856.0
2022-12-20 15:40:00,880.0,880.0,874.87,877.21,9889.0,880.0,880.0,874.87,877.21,9889.0
2022-12-20 15:50:00,877.57,878.59,874.94,876.15,27848.0,877.57,878.59,874.94,876.15,27848.0
2022-12-21 09:30:00,877.58,881.65,873.0,878.86,10889.0,877.58,881.65,873.0,878.86,10889.0
2022-12-21 09:40:00,877.99,892.07,877.99,890.19,6450.0,877.99,892.07,877.99,890.19,6450.0
2022-12-21 09:50:00,892.18,893.86,882.73,887.8,6680.0,892.18,893.86,882.73,887.8,6680.0
2022-12-21 10:00:00,887.87,896.06,887.0,895.58,6130.0,887.87,896.06,887.0,895.58,6130.0
2022-12-21 10:10:00,895.84,897.97,892.75,897.97,3057.0,895.84,897.97,892.75,897.97,3057.0
2022-12-21 10:20:00,897.31,897.31,890.5,892.15,5968.0,897.31,897.31,890.5,892.15,5968.0
2022-12-21 10:30:00,891.92,894.45,891.92,893.65,6689.0,891.92,894.45,891.92,893.65,6689.0
2022-12-21 10:40:00,894.49,896.15,893.81,893.81,3963.0,894.49,896.15,893.81,893.81,3963.0
2022-12-21 10:50:00,894.0,895.0,893.17,894.49,1738.0,894.0,895.0,893.17,894.49,1738.0
2022-12-21 11:00:00,895.0,896.11,894.08,895.49,4735.0,895.0,896.11,894.08,895.49,4735.0
2022-12-21 11:10:00,895.84,897.72,895.84,897.0,4360.0,895.84,897.72,895.84,897.0,4360.0
2022-12-21 11:20:00,896.38,901.0,895.45,901.0,4916.0,896.38,901.0,895.45,901.0,4916.0
2022-12-21 11:30:00,901.08,905.61,901.08,904.29,6930.0,901.08,905.61,901.08,904.29,6930.0
2022-12-21 11:40:00,903.77,903.77,894.0,894.0,8520.0,903.77,903.77,894.0,894.0,8520.0
2022-12-21 11:50:00,893.94,896.31,892.69,896.31,3111.0,893.94,896.31,892.69,896.31,3111.0
2022-12-21 12:00:00,896.72,897.24,894.71,895.42,3016.0,896.72,897.24,894.71,895.42,3016.0
2022-12-21 12:10:00,895.91,895.91,893.0,893.0,4607.0,895.91,895.91,893.0,893.0,4607.0
2022-12-21 12:20:00,893.3,896.01,893.2,894.62,2355.0,893.3,896.01,893.2,894.62,2355.0
2022-12-21 12:30:00,895.28,895.77,893.6,893.98,2300.0,895.28,895.77,893.6,893.98,2300.0
2022-12-21 12:40:00,893.95,896.25,893.95,895.73,2100.0,893.95,896.25,893.95,895.73,2100.0
2022-12-21 12:50:00,895.29,895.62,895.12,895.32,1200.0,895.29,895.62,895.12,895.32,1200.0
2022-12-21 13:00:00,895.54,898.93,894.84,898.93,2236.0,895.54,898.93,894.84,898.93,2236.0
2022-12-21 13:10:00,900.16,900.16,896.82,896.82,3250.0,900.16,900.16,896.82,896.82,3250.0
2022-12-21 13:20:00,896.44,898.27,895.61,898.27,5350.0,896.44,898.27,895.61,898.27,5350.0
2022-12-21 13:30:00,897.29,902.04,897.28,902.04,5200.0,897.29,902.04,897.28,902.04,5200.0
2022-12-21 13:40:00,900.81,901.92,900.36,901.26,1100.0,900.81,901.92,900.36,901.26,1100.0
2022-12-21 13:50:00,902.0,903.46,901.63,902.19,3203.0,902.0,903.46,901.63,902.19,3203.0
2022-12-21 14:00:00,904.0,906.68,904.0,905.75,3367.0,904.0,906.68,904.0,905.75,3367.0
2022-12-21 14:10:00,905.71,908.99,905.56,905.56,4368.0,905.71,908.99,905.56,905.56,4368.0
2022-12-21 14:20:00,905.83,905.83,904.37,904.49,1403.0,905.83,905.83,904.37,904.49,1403.0
2022-12-21 14:30:00,904.56,906.16,902.09,902.5,2350.0,904.56,906.16,902.09,902.5,2350.0
2022-12-21 14:40:00,901.42,904.89,901.42,903.67,1960.0,901.42,904.89,901.42,903.67,1960.0
2022-12-21 14:50:00,903.8,903.8,900.61,901.0,3330.0,903.8,903.8,900.61,901.0,3330.0
2022-12-21 15:00:00,900.98,901.61,897.93,897.94,3049.0,900.98,901.61,897.93,897.94,3049.0
2022-12-21 15:10:00,898.99,901.26,898.99,899.67,1111.0,898.99,901.26,898.99,899.67,1111.0
2022-12-21 15:20:00,900.04,901.01,899.34,899.34,2200.0,900.04,901.01,899.34,899.34,2200.0
2022-12-21 15:30:00,898.57,902.21,898.56,902.21,3400.0,898.57,902.21,898.56,902.21,3400.0
2022-12-21 15:40:00,902.76,902.76,898.93,901.56,7841.0,902.76,902.76,898.93,901.56,7841.0
2022-12-21 15:50:00,901.06,901.2,898.82,900.38,11882.0,901.06,901.2,898.82,900.38,11882.0
2022-12-22 09:30:00,882.97,885.39,871.0,878.43,17661.0,882.97,885.39,871.0,878.43,17661.0
2022-12-22 09:40:00,878.44,881.63,875.75,879.63,18777.0,878.44,881.63,875.75,879.63,18777.0
2022-12-22 09:50:00,879.63,884.5,878.66,884.5,9215.0,879.63,884.5,878.66,884.5,9215.0
2022-12-22 10:00:00,883.89,883.89,876.69,879.0,5802.0,883.89,883.89,876.69,879.0,5802.0
2022-12-22 10:10:00,878.75,879.23,876.9,879.06,3340.0,878.75,879.23,876.9,879.06,3340.0
2022-12-22 10:20:00,879.52,880.71,876.34,878.55,3987.0,879.52,880.71,876.34,878.55,3987.0
2022-12-22 10:30:00,878.92,878.92,876.28,876.57,5419.0,878.92,878.92,876.28,876.57,5419.0
2022-12-22 10:40:00,878.15,878.91,877.33,878.91,500.0,878.15,878.91,877.33,878.91,500.0
2022-12-22 10:50:00,876.96,876.96,872.31,872.31,1410.0,876.96,876.96,872.31,872.31,1410.0
2022-12-22 11:00:00,870.88,875.95,870.83,873.69,8683.0,870.88,875.95,870.83,873.69,8683.0
2022-12-22 11:10:00,872.31,872.31,869.05,870.01,3843.0,872.31,872.31,869.05,870.01,3843.0
2022-12-22 11:20:00,869.35,873.97,869.35,870.94,6945.0,869.35,873.97,869.35,870.94,6945.0
2022-12-22 11:30:00,871.73,872.7,869.65,869.66,14593.0,871.73,872.7,869.65,869.66,14593.0
2022-12-22 11:40:00,868.94,869.64,866.88,869.64,6899.0,868.94,869.64,866.88,869.64,6899.0
2022-12-22 11:50:00,867.0,867.6,866.68,867.5,1900.0,867.0,867.6,866.68,867.5,1900.0
2022-12-22 12:00:00,868.21,869.72,867.7,869.0,7523.0,868.21,869.72,867.7,869.0,7523.0
2022-12-22 12:10:00,868.89,869.75,867.71,868.69,4430.0,868.89,869.75,867.71,868.69,4430.0
2022-12-22 12:20:00,868.51,868.51,865.58,866.99,6000.0,868.51,868.51,865.58,866.99,6000.0
2022-12-22 12:30:00,866.92,867.05,865.0,866.25,13700.0,866.92,867.05,865.0,866.25,13700.0
2022-12-22 12:40:00,866.22,868.33,865.63,868.33,1876.0,866.22,868.33,865.63,868.33,1876.0
2022-12-22 12:50:00,868.4,868.52,867.54,867.54,600.0,868.4,868.52,867.54,867.54,600.0
2022-12-22 13:00:00,867.5,867.5,864.49,865.63,5000.0,867.5,867.5,864.49,865.63,5000.0
2022-12-22 13:10:00,865.61,866.09,864.07,864.76,4956.0,865.61,866.09,864.07,864.76,4956.0
2022-12-22 13:20:00,864.16,865.81,863.47,865.81,2250.0,864.16,865.81,863.47,865.81,2250.0
2022-12-22 13:30:00,865.0,866.97,863.93,866.97,3568.0,865.0,866.97,863.93,866.97,3568.0
2022-12-22 13:40:00,866.97,867.08,864.65,864.7,4152.0,866.97,867.08,864.65,864.7,4152.0
2022-12-22 13:50:00,864.98,867.01,864.86,865.8,1882.0,864.98,867.01,864.86,865.8,1882.0
2022-12-22 14:00:00,865.69,867.01,865.23,866.63,2427.0,865.69,867.01,865.23,866.63,2427.0
2022-12-22 14:10:00,866.63,869.99,866.16,866.6,3313.0,866.63,869.99,866.16,866.6,3313.0
2022-12-22 14:20:00,866.34,869.0,866.33,869.0,1900.0,866.34,869.0,866.33,869.0,1900.0
2022-12-22 14:30:00,869.66,869.66,867.0,867.08,1642.0,869.66,869.66,867.0,867.08,1642.0
2022-12-22 14:40:00,867.59,868.98,866.67,868.05,2600.0,867.59,868.98,866.67,868.05,2600.0
2022-12-22 14:50:00,868.05,871.18,868.0,871.18,2206.0,868.05,871.18,868.0,871.18,2206.0
2022-12-22 15:00:00,870.42,873.07,870.42,873.07,1693.0,870.42,873.07,870.42,873.07,1693.0
2022-12-22 15:10:00,873.0,874.5,871.35,874.5,2686.0,873.0,874.5,871.35,874.5,2686.0
2022-12-22 15:20:00,875.0,877.18,874.68,874.96,6038.0,875.0,877.18,874.68,874.96,6038.0
2022-12-22 15:30:00,874.38,875.0,869.84,869.84,5417.0,874.38,875.0,869.84,869.84,5417.0
2022-12-22 15:40:00,870.42,871.51,868.75,871.5,5714.0,870.42,871.51,868.75,871.5,5714.0
2022-12-22 15:50:00,871.38,876.2,871.38,872.59,22423.0,871.38,876.2,871.38,872.59,22423.0
2022-12-23 09:30:00,864.3,869.96,853.08,854.7,10413.0,864.3,869.96,853.08,854.7,10413.0
2022-12-23 09:40:00,855.88,860.32,855.12,859.44,7773.0,855.88,860.32,855.12,859.44,7773.0
2022-12-23 09:50:00,860.86,860.98,856.73,858.87,13100.0,860.86,860.98,856.73,858.87,13100.0
2022-12-23 10:00:00,858.63,864.46,857.29,862.41,7519.0,858.63,864.46,857.29,862.41,7519.0
2022-12-23 10:10:00,862.02,870.92,861.01,870.92,2400.0,862.02,870.92,861.01,870.92,2400.0
2022-12-23 10:20:00,868.46,870.48,866.04,867.88,1565.0,868.46,870.48,866.04,867.88,1565.0
2022-12-23 10:30:00,871.0,875.09,868.57,872.73,5299.0,871.0,875.09,868.57,872.73,5299.0
2022-12-23 10:40:00,874.0,874.3,869.02,869.25,4335.0,874.0,874.3,869.02,869.25,4335.0
2022-12-23 10:50:00,865.98,868.4,865.0,865.0,5099.0,865.98,868.4,865.0,865.0,5099.0
2022-12-23 11:00:00,864.16,864.16,861.32,861.42,962.0,864.16,864.16,861.32,861.42,962.0
2022-12-23 11:10:00,861.42,864.0,861.42,863.38,1200.0,861.42,864.0,861.42,863.38,1200.0
2022-12-23 11:20:00,865.04,865.94,863.46,864.61,1434.0,865.04,865.94,863.46,864.61,1434.0
2022-12-23 11:30:00,863.86,865.1,862.68,865.1,1350.0,863.86,865.1,862.68,865.1,1350.0
2022-12-23 11:40:00,865.95,866.95,864.16,864.17,1260.0,865.95,866.95,864.16,864.17,1260.0
2022-12-23 11:50:00,865.43,865.43,863.0,864.05,1500.0,865.43,865.43,863.0,864.05,1500.0
2022-12-23 12:00:00,863.58,867.38,863.58,864.5,3900.0,863.58,867.38,863.58,864.5,3900.0
2022-12-23 12:10:00,864.15,864.48,862.87,864.47,1009.0,864.15,864.48,862.87,864.47,1009.0
2022-12-23 12:20:00,864.94,867.54,864.7,867.0,1397.0,864.94,867.54,864.7,867.0,1397.0
2022-12-23 12:30:00,867.75,868.68,866.73,868.13,600.0,867.75,868.68,866.73,868.13,600.0
2022-12-23 12:40:00,868.11,870.07,867.46,868.7,3711.0,868.11,870.07,867.46,868.7,3711.0
2022-12-23 12:50:00,867.75,868.24,867.47,867.94,1108.0,867.75,868.24,867.47,867.94,1108.0
2022-12-23 13:00:00,867.97,869.87,867.2,869.87,1300.0,867.97,869.87,867.2,869.87,1300.0
2022-12-23 13:10:00,870.01,870.01,868.17,869.63,1800.0,870.01,870.01,868.17,869.63,1800.0
2022-12-23 13:20:00,868.65,869.45,867.83,867.83,1628.0,868.65,869.45,867.83,867.83,1628.0
2022-12-23 13:30:00,867.86,868.61,867.33,868.61,900.0,867.86,868.61,867.33,868.61,900.0
2022-12-23 13:40:00,868.6,870.01,868.6,870.0,7162.0,868.6,870.01,868.6,870.0,7162.0
2022-12-23 13:50:00,868.91,870.38,868.79,870.38,2000.0,868.91,870.38,868.79,870.38,2000.0
2022-12-23 14:00:00,870.83,870.91,869.61,870.32,800.0,870.83,870.91,869.61,870.32,800.0
2022-12-23 14:10:00,871.39,874.26,871.39,873.74,2055.0,871.39,874.26,871.39,873.74,2055.0
2022-12-23 14:20:00,873.69,873.69,872.0,873.22,1123.0,873.69,873.69,872.0,873.22,1123.0
2022-12-23 14:30:00,872.5,873.16,872.24,873.16,500.0,872.5,873.16,872.24,873.16,500.0
2022-12-23 14:40:00,872.52,873.27,872.15,872.3,1100.0,872.52,873.27,872.15,872.3,1100.0
2022-12-23 14:50:00,873.2,875.38,873.2,875.06,1373.0,873.2,875.38,873.2,875.06,1373.0
2022-12-23 15:00:00,875.1,877.39,875.1,875.72,1200.0,875.1,877.39,875.1,875.72,1200.0
2022-12-23 15:10:00,876.2,877.32,876.02,876.69,1200.0,876.2,877.32,876.02,876.69,1200.0
2022-12-23 15:20:00,876.58,877.33,875.56,876.4,1800.0,876.58,877.33,875.56,876.4,1800.0
2022-12-23 15:30:00,877.32,877.32,875.86,876.0,1287.0,877.32,877.32,875.86,876.0,1287.0
2022-12-23 15:40:00,876.11,879.02,876.11,878.96,3500.0,876.11,879.02,876.11,878.96,3500.0
2022-12-23 15:50:00,878.34,879.73,877.51,878.67,11447.0,878.34,879.73,877.51,878.67,11447.0
2022-12-27 09:30:00,872.99,872.99,856.67,857.36,7766.0,872.99,872.99,856.67,857.36,7766.0
2022-12-27 09:40:00,857.4,862.4,850.52,851.68,7540.0,857.4,862.4,850.52,851.68,7540.0
2022-12-27 09:50:00,852.31,855.75,848.12,853.68,8713.0,852.31,855.75,848.12,853.68,8713.0
2022-12-27 10:00:00,852.44,857.51,850.0,854.94,5098.0,852.44,857.51,850.0,854.94,5098.0
2022-12-27 10:10:00,852.85,863.27,852.62,860.97,2600.0,852.85,863.27,852.62,860.97,2600.0
2022-12-27 10:20:00,859.86,864.41,859.86,863.76,2564.0,859.86,864.41,859.86,863.76,2564.0
2022-12-27 10:30:00,864.57,869.78,862.82,869.5,2337.0,864.57,869.78,862.82,869.5,2337.0
2022-12-27 10:40:00,869.87,872.72,867.07,872.72,3155.0,869.87,872.72,867.07,872.72,3155.0
2022-12-27 10:50:00,871.07,871.72,868.53,870.07,2180.0,871.07,871.72,868.53,870.07,2180.0
2022-12-27 11:00:00,870.0,871.31,868.23,870.25,2314.0,870.0,871.31,868.23,870.25,2314.0
2022-12-27 11:10:00,871.1,872.19,869.82,869.82,1500.0,871.1,872.19,869.82,869.82,1500.0
2022-12-27 11:20:00,869.85,870.84,868.77,870.84,1100.0,869.85,870.84,868.77,870.84,1100.0
2022-12-27 11:30:00,872.72,873.25,872.36,872.36,979.0,872.72,873.25,872.36,872.36,979.0
2022-12-27 11:40:00,872.09,874.13,870.8,873.65,1264.0,872.09,874.13,870.8,873.65,1264.0
2022-12-27 11:50:00,873.48,874.38,870.65,870.66,1200.0,873.48,874.38,870.65,870.66,1200.0
2022-12-27 12:00:00,870.73,872.42,870.35,870.69,1750.0,870.73,872.42,870.35,870.69,1750.0
2022-12-27 12:10:00,871.12,871.87,870.16,870.35,695.0,871.12,871.87,870.16,870.35,695.0
2022-12-27 12:20:00,870.98,870.98,868.78,868.78,448.0,870.98,870.98,868.78,868.78,448.0
2022-12-27 12:30:00,867.48,867.48,867.13,867.13,200.0,867.48,867.48,867.13,867.13,200.0
2022-12-27 12:40:00,867.0,867.0,862.0,863.06,950.0,867.0,867.0,862.0,863.06,950.0
2022-12-27 12:50:00,864.34,866.73,864.34,866.72,1400.0,864.34,866.73,864.34,866.72,1400.0
2022-12-27 13:00:00,866.67,867.44,866.08,867.44,1264.0,866.67,867.44,866.08,867.44,1264.0
2022-12-27 13:10:00,866.25,866.25,862.89,862.89,892.0,866.25,866.25,862.89,862.89,892.0
2022-12-27 13:20:00,862.5,863.65,862.0,862.24,3523.0,862.5,863.65,862.0,862.24,3523.0
2022-12-27 13:30:00,861.99,863.33,861.01,863.14,1449.0,861.99,863.33,861.01,863.14,1449.0
2022-12-27 13:40:00,862.04,862.04,859.74,860.26,1300.0,862.04,862.04,859.74,860.26,1300.0
2022-12-27 13:50:00,859.77,859.77,857.34,857.66,1300.0,859.77,859.77,857.34,857.66,1300.0
2022-12-27 14:00:00,858.5,859.77,858.5,859.51,1524.0,858.5,859.77,858.5,859.51,1524.0
2022-12-27 14:10:00,858.54,858.64,857.45,857.45,600.0,858.54,858.64,857.45,857.45,600.0
2022-12-27 14:20:00,856.98,857.94,856.14,856.92,2900.0,856.98,857.94,856.14,856.92,2900.0
2022-12-27 14:30:00,856.55,856.84,855.78,856.0,2356.0,856.55,856.84,855.78,856.0,2356.0
2022-12-27 14:40:00,856.8,860.25,856.8,858.73,3293.0,856.8,860.25,856.8,858.73,3293.0
2022-12-27 14:50:00,859.21,859.38,858.5,858.5,500.0,859.21,859.38,858.5,858.5,500.0
2022-12-27 15:00:00,858.81,859.36,856.1,856.42,3928.0,858.81,859.36,856.1,856.42,3928.0
2022-12-27 15:10:00,856.11,857.88,856.11,857.15,1200.0,856.11,857.88,856.11,857.15,1200.0
2022-12-27 15:20:00,856.0,856.4,853.92,855.0,2255.0,856.0,856.4,853.92,855.0,2255.0
2022-12-27 15:30:00,856.29,859.46,856.29,859.46,2300.0,856.29,859.46,856.29,859.46,2300.0
2022-12-27 15:40:00,858.24,858.7,855.84,856.24,4500.0,858.24,858.7,855.84,856.24,4500.0
2022-12-27 15:50:00,855.38,856.97,854.29,854.5,15906.0,855.38,856.97,854.29,854.5,15906.0
2022-12-28 09:30:00,856.44,867.79,853.62,864.5,10854.0,856.44,867.79,853.62,864.5,10854.0
2022-12-28 09:40:00,866.37,867.99,863.0,864.09,7364.0,866.37,867.99,863.0,864.09,7364.0
2022-12-28 09:50:00,862.82,863.66,856.42,862.21,4707.0,862.82,863.66,856.42,862.21,4707.0
2022-12-28 10:00:00,862.21,867.24,862.21,863.66,4348.0,862.21,867.24,862.21,863.66,4348.0
2022-12-28 10:10:00,863.56,864.96,859.84,863.19,6897.0,863.56,864.96,859.84,863.19,6897.0
2022-12-28 10:20:00,862.97,865.14,859.13,859.45,6000.0,862.97,865.14,859.13,859.45,6000.0
2022-12-28 10:30:00,859.45,861.0,858.11,858.36,4446.0,859.45,861.0,858.11,858.36,4446.0
2022-12-28 10:40:00,859.48,861.41,858.37,858.37,2400.0,859.48,861.41,858.37,858.37,2400.0
2022-12-28 10:50:00,857.92,858.79,853.49,853.74,9188.0,857.92,858.79,853.49,853.74,9188.0
2022-12-28 11:00:00,853.5,857.16,851.52,856.68,8810.0,853.5,857.16,851.52,856.68,8810.0
2022-12-28 11:10:00,856.96,858.98,855.0,856.55,3500.0,856.96,858.98,855.0,856.55,3500.0
2022-12-28 11:20:00,857.25,858.03,855.2,855.96,6394.0,857.25,858.03,855.2,855.96,6394.0
2022-12-28 11:30:00,855.66,856.34,854.83,855.03,4174.0,855.66,856.34,854.83,855.03,4174.0
2022-12-28 11:40:00,854.85,855.28,852.11,852.45,4182.0,854.85,855.28,852.11,852.45,4182.0
2022-12-28 11:50:00,852.85,852.85,848.58,849.95,25540.0,852.85,852.85,848.58,849.95,25540.0
2022-12-28 12:00:00,849.9,852.71,849.61,850.89,7490.0,849.9,852.71,849.61,850.89,7490.0
2022-12-28 12:10:00,851.18,851.18,849.19,850.03,3200.0,851.18,851.18,849.19,850.03,3200.0
2022-12-28 12:20:00,849.9,852.06,849.89,850.6,5470.0,849.9,852.06,849.89,850.6,5470.0
2022-12-28 12:30:00,851.5,852.9,850.75,851.24,4960.0,851.5,852.9,850.75,851.24,4960.0
2022-12-28 12:40:00,850.66,852.85,850.41,851.65,4100.0,850.66,852.85,850.41,851.65,4100.0
2022-12-28 12:50:00,851.9,854.92,851.26,854.44,3553.0,851.9,854.92,851.26,854.44,3553.0
2022-12-28 13:00:00,854.62,857.93,854.62,857.93,5815.0,854.62,857.93,854.62,857.93,5815.0
2022-12-28 13:10:00,857.93,857.93,853.62,854.36,4300.0,857.93,857.93,853.62,854.36,4300.0
2022-12-28 13:20:00,854.18,854.18,850.76,851.7,3428.0,854.18,854.18,850.76,851.7,3428.0
2022-12-28 13:30:00,852.17,852.17,850.06,851.07,6250.0,852.17,852.17,850.06,851.07,6250.0
2022-12-28 13:40:00,851.07,851.41,849.24,849.56,7909.0,851.07,851.41,849.24,849.56,7909.0
2022-12-28 13:50:00,849.0,849.09,845.48,846.12,2828.0,849.0,849.09,845.48,846.12,2828.0
2022-12-28 14:00:00,846.19,847.01,845.36,845.39,5587.0,846.19,847.01,845.36,845.39,5587.0
2022-12-28 14:10:00,845.8,847.25,845.1,847.25,3188.0,845.8,847.25,845.1,847.25,3188.0
2022-12-28 14:20:00,846.25,846.25,844.45,844.45,1700.0,846.25,846.25,844.45,844.45,1700.0
2022-12-28 14:30:00,844.01,844.01,840.72,842.01,2735.0,844.01,844.01,840.72,842.01,2735.0
2022-12-28 14:40:00,841.93,844.77,840.62,843.5,5243.0,841.93,844.77,840.62,843.5,5243.0
2022-12-28 14:50:00,843.96,843.96,841.82,842.27,2500.0,843.96,843.96,841.82,842.27,2500.0
2022-12-28 15:00:00,842.09,842.73,839.23,839.61,4250.0,842.09,842.73,839.23,839.61,4250.0
2022-12-28 15:10:00,839.61,840.9,838.25,840.9,4124.0,839.61,840.9,838.25,840.9,4124.0
2022-12-28 15:20:00,840.31,841.84,839.9,841.47,2329.0,840.31,841.84,839.9,841.47,2329.0
2022-12-28 15:30:00,841.51,842.36,840.96,841.23,6023.0,841.51,842.36,840.96,841.23,6023.0
2022-12-28 15:40:00,841.51,842.78,840.43,842.78,9540.0,841.51,842.78,840.43,842.78,9540.0
2022-12-28 15:50:00,841.4,842.19,838.57,839.6,34083.0,841.4,842.19,838.57,839.6,34083.0
2022-12-29 09:30:00,849.47,851.03,838.04,840.59,13245.0,849.47,851.03,838.04,840.59,13245.0
2022-12-29 09:40:00,840.92,848.33,840.27,848.1,10518.0,840.92,848.33,840.27,848.1,10518.0
2022-12-29 09:50:00,848.06,851.0,846.18,846.37,4226.0,848.06,851.0,846.18,846.37,4226.0
2022-12-29 10:00:00,848.0,851.52,845.34,849.87,3154.0,848.0,851.52,845.34,849.87,3154.0
2022-12-29 10:10:00,848.39,854.15,848.22,854.12,3062.0,848.39,854.15,848.22,854.12,3062.0
2022-12-29 10:20:00,854.08,855.31,850.21,851.09,2494.0,854.08,855.31,850.21,851.09,2494.0
2022-12-29 10:30:00,851.94,858.61,850.85,858.61,2780.0,851.94,858.61,850.85,858.61,2780.0
2022-12-29 10:40:00,856.79,857.59,855.15,855.15,3053.0,856.79,857.59,855.15,855.15,3053.0
2022-12-29 10:50:00,856.31,857.03,855.17,855.53,3843.0,856.31,857.03,855.17,855.53,3843.0
2022-12-29 11:00:00,855.82,855.89,853.87,853.87,1800.0,855.82,855.89,853.87,853.87,1800.0
2022-12-29 11:10:00,853.91,854.0,851.61,853.79,1981.0,853.91,854.0,851.61,853.79,1981.0
2022-12-29 11:20:00,853.65,855.31,853.27,854.31,3724.0,853.65,855.31,853.27,854.31,3724.0
2022-12-29 11:30:00,855.91,861.8,855.91,861.8,3989.0,855.91,861.8,855.91,861.8,3989.0
2022-12-29 11:40:00,860.71,866.31,860.71,866.31,2295.0,860.71,866.31,860.71,866.31,2295.0
2022-12-29 11:50:00,867.51,868.09,866.9,868.09,1860.0,867.51,868.09,866.9,868.09,1860.0
2022-12-29 12:00:00,867.7,869.01,867.37,869.01,1963.0,867.7,869.01,867.37,869.01,1963.0
2022-12-29 12:10:00,868.37,868.37,863.69,865.4,3493.0,868.37,868.37,863.69,865.4,3493.0
2022-12-29 12:20:00,865.15,865.49,860.33,861.84,2805.0,865.15,865.49,860.33,861.84,2805.0
2022-12-29 12:30:00,860.36,862.56,860.36,860.7,1994.0,860.36,862.56,860.36,860.7,1994.0
2022-12-29 12:40:00,861.81,861.94,857.9,858.53,3896.0,861.81,861.94,857.9,858.53,3896.0
2022-12-29 12:50:00,859.24,861.87,859.0,859.33,3751.0,859.24,861.87,859.0,859.33,3751.0
2022-12-29 13:00:00,858.77,861.19,857.0,857.54,3989.0,858.77,861.19,857.0,857.54,3989.0
2022-12-29 13:10:00,857.23,861.86,857.23,861.5,4170.0,857.23,861.86,857.23,861.5,4170.0
2022-12-29 13:20:00,861.03,862.16,859.0,859.18,2100.0,861.03,862.16,859.0,859.18,2100.0
2022-12-29 13:30:00,861.25,861.25,857.88,858.77,2514.0,861.25,861.25,857.88,858.77,2514.0
2022-12-29 13:40:00,858.92,860.04,858.35,858.35,2464.0,858.92,860.04,858.35,858.35,2464.0
2022-12-29 13:50:00,857.81,860.08,857.81,859.63,2682.0,857.81,860.08,857.81,859.63,2682.0
2022-12-29 14:00:00,860.71,863.45,860.22,863.0,2498.0,860.71,863.45,860.22,863.0,2498.0
2022-12-29 14:10:00,862.03,862.8,860.0,861.21,4008.0,862.03,862.8,860.0,861.21,4008.0
2022-12-29 14:20:00,861.27,863.96,861.27,863.96,1600.0,861.27,863.96,861.27,863.96,1600.0
2022-12-29 14:30:00,863.37,863.37,861.85,862.7,2809.0,863.37,863.37,861.85,862.7,2809.0
2022-12-29 14:40:00,863.83,863.83,861.64,861.64,1862.0,863.83,863.83,861.64,861.64,1862.0
2022-12-29 14:50:00,861.46,861.97,860.0,860.15,2643.0,861.46,861.97,860.0,860.15,2643.0
2022-12-29 15:00:00,860.59,864.8,860.59,864.8,1438.0,860.59,864.8,860.59,864.8,1438.0
2022-12-29 15:10:00,864.82,866.54,863.31,865.56,4697.0,864.82,866.54,863.31,865.56,4697.0
2022-12-29 15:20:00,865.46,868.14,865.45,867.91,4205.0,865.46,868.14,865.45,867.91,4205.0
2022-12-29 15:30:00,868.76,874.08,868.76,871.52,14097.0,868.76,874.08,868.76,871.52,14097.0
2022-12-29 15:40:00,871.66,872.89,870.92,871.82,5996.0,871.66,872.89,870.92,871.82,5996.0
2022-12-29 15:50:00,872.4,872.49,865.83,865.83,31231.0,872.4,872.49,865.83,865.83,31231.0
2022-12-30 09:30:00,846.81,851.06,841.63,845.53,13505.0,846.81,851.06,841.63,845.53,13505.0
2022-12-30 09:40:00,843.08,844.52,833.01,835.0,9380.0,843.08,844.52,833.01,835.0,9380.0
2022-12-30 09:50:00,837.0,842.48,834.06,842.48,6560.0,837.0,842.48,834.06,842.48,6560.0
2022-12-30 10:00:00,842.61,843.74,837.39,839.03,2788.0,842.61,843.74,837.39,839.03,2788.0
2022-12-30 10:10:00,840.4,843.07,839.0,843.05,2065.0,840.4,843.07,839.0,843.05,2065.0
2022-12-30 10:20:00,844.23,845.92,843.52,844.53,3768.0,844.23,845.92,843.52,844.53,3768.0
2022-12-30 10:30:00,844.0,844.87,843.65,844.83,2795.0,844.0,844.87,843.65,844.83,2795.0
2022-12-30 10:40:00,844.81,850.15,844.81,849.79,3503.0,844.81,850.15,844.81,849.79,3503.0
2022-12-30 10:50:00,850.03,850.03,844.36,844.36,2343.0,850.03,850.03,844.36,844.36,2343.0
2022-12-30 11:00:00,843.99,846.03,843.98,846.02,1145.0,843.99,846.03,843.98,846.02,1145.0
2022-12-30 11:10:00,845.82,846.07,841.48,842.81,3878.0,845.82,846.07,841.48,842.81,3878.0
2022-12-30 11:20:00,842.6,842.6,841.03,841.03,800.0,842.6,842.6,841.03,841.03,800.0
2022-12-30 11:30:00,840.65,842.62,840.65,842.62,300.0,840.65,842.62,840.65,842.62,300.0
2022-12-30 11:40:00,842.84,842.84,842.03,842.67,350.0,842.84,842.84,842.03,842.67,350.0
2022-12-30 11:50:00,841.75,842.28,840.2,841.49,1745.0,841.75,842.28,840.2,841.49,1745.0
2022-12-30 12:00:00,840.5,840.77,839.38,839.6,1528.0,840.5,840.77,839.38,839.6,1528.0
2022-12-30 12:10:00,839.33,839.34,838.73,839.01,600.0,839.33,839.34,838.73,839.01,600.0
2022-12-30 12:20:00,838.14,840.23,838.14,840.23,400.0,838.14,840.23,838.14,840.23,400.0
2022-12-30 12:30:00,840.23,840.48,839.58,839.58,3201.0,840.23,840.48,839.58,839.58,3201.0
2022-12-30 12:40:00,838.91,839.45,838.89,839.45,928.0,838.91,839.45,838.89,839.45,928.0
2022-12-30 12:50:00,838.14,838.14,836.54,837.79,3089.0,838.14,838.14,836.54,837.79,3089.0
2022-12-30 13:00:00,837.79,837.79,836.11,836.11,739.0,837.79,837.79,836.11,836.11,739.0
2022-12-30 13:10:00,836.29,836.29,833.0,833.0,3250.0,836.29,836.29,833.0,833.0,3250.0
2022-12-30 13:20:00,832.98,832.98,830.01,832.09,3916.0,832.98,832.98,830.01,832.09,3916.0
2022-12-30 13:30:00,832.5,833.93,831.31,833.93,3440.0,832.5,833.93,831.31,833.93,3440.0
2022-12-30 13:40:00,833.84,834.88,833.55,833.55,667.0,833.84,834.88,833.55,833.55,667.0
2022-12-30 13:50:00,834.59,834.66,834.59,834.59,437.0,834.59,834.66,834.59,834.59,437.0
2022-12-30 14:00:00,834.33,834.33,833.0,833.74,1637.0,834.33,834.33,833.0,833.74,1637.0
2022-12-30 14:10:00,833.85,833.85,831.42,832.8,2626.0,833.85,833.85,831.42,832.8,2626.0
2022-12-30 14:20:00,833.27,835.19,832.28,835.05,3115.0,833.27,835.19,832.28,835.05,3115.0
2022-12-30 14:30:00,835.47,835.77,835.01,835.51,600.0,835.47,835.77,835.01,835.51,600.0
2022-12-30 14:40:00,835.49,836.11,834.9,835.96,995.0,835.49,836.11,834.9,835.96,995.0
2022-12-30 14:50:00,836.49,837.94,836.0,837.94,1270.0,836.49,837.94,836.0,837.94,1270.0
2022-12-30 15:00:00,837.43,841.22,837.43,841.22,6033.0,837.43,841.22,837.43,841.22,6033.0
2022-12-30 15:10:00,842.28,843.86,841.75,843.5,4281.0,842.28,843.86,841.75,843.5,4281.0
2022-12-30 15:20:00,843.39,843.59,841.35,841.46,8349.0,843.39,843.59,841.35,841.46,8349.0
2022-12-30 15:30:00,841.44,842.86,840.66,841.51,3037.0,841.44,842.86,840.66,841.51,3037.0
2022-12-30 15:40:00,840.66,841.63,840.56,841.63,8753.0,840.66,841.63,840.56,841.63,8753.0
2022-12-30 15:50:00,842.46,846.6,841.82,846.56,15198.0,842.46,846.6,841.82,846.56,15198.0
2023-01-03 09:30:00,867.58,874.06,860.02,869.09,31200.0,867.58,874.06,860.02,869.09,31200.0
2023-01-03 09:40:00,868.18,873.1,855.65,857.04,19439.0,868.18,873.1,855.65,857.04,19439.0
2023-01-03 09:50:00,859.65,865.87,852.56,852.57,9193.0,859.65,865.87,852.56,852.57,9193.0
2023-01-03 10:00:00,853.56,855.34,843.0,843.2,9639.0,853.56,855.34,843.0,843.2,9639.0
2023-01-03 10:10:00,844.42,846.02,833.81,833.81,6556.0,844.42,846.02,833.81,833.81,6556.0
2023-01-03 10:20:00,834.13,839.97,834.08,838.37,4277.0,834.13,839.97,834.08,838.37,4277.0
2023-01-03 10:30:00,836.65,837.79,834.16,837.58,5398.0,836.65,837.79,834.16,837.58,5398.0
2023-01-03 10:40:00,837.41,839.01,836.0,836.8,1300.0,837.41,839.01,836.0,836.8,1300.0
2023-01-03 10:50:00,838.94,841.0,835.16,840.6,3499.0,838.94,841.0,835.16,840.6,3499.0
2023-01-03 11:00:00,840.81,840.81,837.0,838.0,2968.0,840.81,840.81,837.0,838.0,2968.0
2023-01-03 11:10:00,836.79,837.86,835.07,837.5,2643.0,836.79,837.86,835.07,837.5,2643.0
2023-01-03 11:20:00,837.6,837.6,833.4,834.21,3733.0,837.6,837.6,833.4,834.21,3733.0
2023-01-03 11:30:00,834.27,834.27,829.01,829.21,2032.0,834.27,834.27,829.01,829.21,2032.0
2023-01-03 11:40:00,828.72,829.72,824.06,825.88,3910.0,828.72,829.72,824.06,825.88,3910.0
2023-01-03 11:50:00,825.16,826.42,824.13,825.07,2953.0,825.16,826.42,824.13,825.07,2953.0
2023-01-03 12:00:00,824.69,828.29,824.48,827.24,3074.0,824.69,828.29,824.48,827.24,3074.0
2023-01-03 12:10:00,827.0,827.29,823.57,824.13,4000.0,827.0,827.29,823.57,824.13,4000.0
2023-01-03 12:20:00,823.23,823.42,819.84,822.28,3102.0,823.23,823.42,819.84,822.28,3102.0
2023-01-03 12:30:00,822.41,825.21,821.77,823.24,5104.0,822.41,825.21,821.77,823.24,5104.0
2023-01-03 12:40:00,822.76,822.76,815.85,817.07,3662.0,822.76,822.76,815.85,817.07,3662.0
2023-01-03 12:50:00,816.95,820.0,816.78,819.82,7141.0,816.95,820.0,816.78,819.82,7141.0
2023-01-03 13:00:00,819.82,820.58,818.8,819.68,3037.0,819.82,820.58,818.8,819.68,3037.0
2023-01-03 13:10:00,820.27,821.13,818.33,819.16,2706.0,820.27,821.13,818.33,819.16,2706.0
2023-01-03 13:20:00,818.79,824.89,818.79,824.89,3360.0,818.79,824.89,818.79,824.89,3360.0
2023-01-03 13:30:00,824.56,824.65,822.97,822.97,2800.0,824.56,824.65,822.97,822.97,2800.0
2023-01-03 13:40:00,823.37,828.2,823.37,828.2,4371.0,823.37,828.2,823.37,828.2,4371.0
2023-01-03 13:50:00,828.95,830.62,828.43,830.24,2582.0,828.95,830.62,828.43,830.24,2582.0
2023-01-03 14:00:00,831.0,831.4,828.95,830.18,2002.0,831.0,831.4,828.95,830.18,2002.0
2023-01-03 14:10:00,830.57,830.57,828.5,828.65,1206.0,830.57,830.57,828.5,828.65,1206.0
2023-01-03 14:20:00,828.48,829.45,828.48,828.51,2959.0,828.48,829.45,828.48,828.51,2959.0
2023-01-03 14:30:00,828.02,828.02,825.03,825.48,2227.0,828.02,828.02,825.03,825.48,2227.0
2023-01-03 14:40:00,826.09,833.13,825.44,832.23,4637.0,826.09,833.13,825.44,832.23,4637.0
2023-01-03 14:50:00,832.61,834.58,830.98,832.29,3200.0,832.61,834.58,830.98,832.29,3200.0
2023-01-03 15:00:00,832.25,835.59,832.14,832.14,3515.0,832.25,835.59,832.14,832.14,3515.0
2023-01-03 15:10:00,833.2,837.25,833.2,835.04,3356.0,833.2,837.25,833.2,835.04,3356.0
2023-01-03 15:20:00,834.15,834.79,832.77,833.36,4487.0,834.15,834.79,832.77,833.36,4487.0
2023-01-03 15:30:00,833.62,835.33,830.41,830.41,3709.0,833.62,835.33,830.41,830.41,3709.0
2023-01-03 15:40:00,830.82,831.33,829.19,830.69,7860.0,830.82,831.33,829.19,830.69,7860.0
2023-01-03 15:50:00,830.69,831.3,825.38,826.25,28699.0,830.69,831.3,825.38,826.25,28699.0
2023-01-04 09:30:00,842.0,843.22,828.0,836.5,8422.0,842.0,843.22,828.0,836.5,8422.0
2023-01-04 09:40:00,838.0,841.93,830.25,834.68,9263.0,838.0,841.93,830.25,834.68,9263.0
2023-01-04 09:50:00,835.0,838.22,830.59,832.49,6128.0,835.0,838.22,830.59,832.49,6128.0
2023-01-04 10:00:00,832.54,834.88,822.33,825.9,7368.0,832.54,834.88,822.33,825.9,7368.0
2023-01-04 10:10:00,824.35,831.0,821.98,830.84,2932.0,824.35,831.0,821.98,830.84,2932.0
2023-01-04 10:20:00,830.11,833.76,826.18,828.01,3893.0,830.11,833.76,826.18,828.01,3893.0
2023-01-04 10:30:00,830.74,834.94,827.01,830.27,1888.0,830.74,834.94,827.01,830.27,1888.0
2023-01-04 10:40:00,831.76,837.71,831.76,836.45,4883.0,831.76,837.71,831.76,836.45,4883.0
2023-01-04 10:50:00,836.77,839.65,834.98,836.71,5821.0,836.77,839.65,834.98,836.71,5821.0
2023-01-04 11:00:00,837.74,837.74,834.99,837.63,2912.0,837.74,837.74,834.99,837.63,2912.0
2023-01-04 11:10:00,838.95,841.45,838.75,840.82,3800.0,838.95,841.45,838.75,840.82,3800.0
2023-01-04 11:20:00,839.66,841.0,838.14,841.0,2867.0,839.66,841.0,838.14,841.0,2867.0
2023-01-04 11:30:00,840.13,846.93,839.44,846.93,7894.0,840.13,846.93,839.44,846.93,7894.0
2023-01-04 11:40:00,847.43,848.96,846.0,846.0,4418.0,847.43,848.96,846.0,846.0,4418.0
2023-01-04 11:50:00,846.86,849.29,845.68,848.2,3399.0,846.86,849.29,845.68,848.2,3399.0
2023-01-04 12:00:00,847.4,847.45,843.71,844.25,1900.0,847.4,847.45,843.71,844.25,1900.0
2023-01-04 12:10:00,844.25,844.42,840.71,842.98,2200.0,844.25,844.42,840.71,842.98,2200.0
2023-01-04 12:20:00,842.89,844.34,842.89,843.43,800.0,842.89,844.34,842.89,843.43,800.0
2023-01-04 12:30:00,842.91,845.57,842.91,844.74,1000.0,842.91,845.57,842.91,844.74,1000.0
2023-01-04 12:40:00,845.28,847.17,845.28,846.11,900.0,845.28,847.17,845.28,846.11,900.0
2023-01-04 12:50:00,844.24,844.24,841.45,841.45,300.0,844.24,844.24,841.45,841.45,300.0
2023-01-04 13:00:00,840.57,842.44,840.27,840.92,849.0,840.57,842.44,840.27,840.92,849.0
2023-01-04 13:10:00,842.79,844.44,842.79,843.81,530.0,842.79,844.44,842.79,843.81,530.0
2023-01-04 13:20:00,844.49,845.37,844.49,845.17,349.0,844.49,845.37,844.49,845.17,349.0
2023-01-04 13:30:00,845.31,846.39,844.54,845.89,3475.0,845.31,846.39,844.54,845.89,3475.0
2023-01-04 13:40:00,845.85,845.85,844.72,844.81,400.0,845.85,845.85,844.72,844.81,400.0
2023-01-04 13:50:00,845.7,845.71,836.87,836.97,1600.0,845.7,845.71,836.87,836.97,1600.0
2023-01-04 14:00:00,835.31,840.34,835.31,837.64,3735.0,835.31,840.34,835.31,837.64,3735.0
2023-01-04 14:10:00,835.6,843.0,834.72,842.84,2992.0,835.6,843.0,834.72,842.84,2992.0
2023-01-04 14:20:00,842.45,842.45,831.81,831.82,3319.0,842.45,842.45,831.81,831.82,3319.0
2023-01-04 14:30:00,831.18,834.85,831.18,833.0,1529.0,831.18,834.85,831.18,833.0,1529.0
2023-01-04 14:40:00,832.54,837.09,832.54,837.09,2222.0,832.54,837.09,832.54,837.09,2222.0
2023-01-04 14:50:00,835.83,841.48,835.0,841.0,2376.0,835.83,841.48,835.0,841.0,2376.0
2023-01-04 15:00:00,841.54,842.25,839.63,840.0,1141.0,841.54,842.25,839.63,840.0,1141.0
2023-01-04 15:10:00,839.12,840.32,837.84,840.06,4400.0,839.12,840.32,837.84,840.06,4400.0
2023-01-04 15:20:00,838.8,838.8,836.12,837.56,2106.0,838.8,838.8,836.12,837.56,2106.0
2023-01-04 15:30:00,836.92,836.92,831.22,833.75,2931.0,836.92,836.92,831.22,833.75,2931.0
2023-01-04 15:40:00,833.02,833.02,830.74,832.16,5828.0,833.02,833.02,830.74,832.16,5828.0
2023-01-04 15:50:00,832.52,838.37,832.13,836.82,12195.0,832.52,838.37,832.13,836.82,12195.0
2023-01-05 09:30:00,827.87,828.64,819.0,822.41,14510.0,827.87,828.64,819.0,822.41,14510.0
2023-01-05 09:40:00,820.77,822.72,818.01,820.84,5597.0,820.77,822.72,818.01,820.84,5597.0
2023-01-05 09:50:00,820.85,829.03,819.04,829.03,3208.0,820.85,829.03,819.04,829.03,3208.0
2023-01-05 10:00:00,828.09,839.89,826.38,839.89,5863.0,828.09,839.89,826.38,839.89,5863.0
2023-01-05 10:10:00,840.59,844.28,838.22,840.47,6852.0,840.59,844.28,838.22,840.47,6852.0
2023-01-05 10:20:00,839.83,843.3,837.58,840.73,2124.0,839.83,843.3,837.58,840.73,2124.0
2023-01-05 10:30:00,840.28,841.25,837.9,840.67,2672.0,840.28,841.25,837.9,840.67,2672.0
2023-01-05 10:40:00,840.94,844.34,840.11,843.64,6182.0,840.94,844.34,840.11,843.64,6182.0
2023-01-05 10:50:00,844.07,844.07,841.67,842.81,2107.0,844.07,844.07,841.67,842.81,2107.0
2023-01-05 11:00:00,842.28,843.0,841.02,841.44,3934.0,842.28,843.0,841.02,841.44,3934.0
2023-01-05 11:10:00,841.17,845.13,840.84,843.02,3225.0,841.17,845.13,840.84,843.02,3225.0
2023-01-05 11:20:00,841.5,841.5,839.0,839.36,1600.0,841.5,841.5,839.0,839.36,1600.0
2023-01-05 11:30:00,838.89,840.43,836.76,839.69,6501.0,838.89,840.43,836.76,839.69,6501.0
2023-01-05 11:40:00,842.11,845.47,842.1,844.89,1485.0,842.11,845.47,842.1,844.89,1485.0
2023-01-05 11:50:00,844.27,844.27,841.88,842.24,2295.0,844.27,844.27,841.88,842.24,2295.0
2023-01-05 12:00:00,842.1,845.31,841.53,844.98,8533.0,842.1,845.31,841.53,844.98,8533.0
2023-01-05 12:10:00,845.03,847.01,842.54,843.47,4983.0,845.03,847.01,842.54,843.47,4983.0
2023-01-05 12:20:00,843.41,843.41,843.4,843.41,100.0,843.41,843.41,843.4,843.41,100.0
2023-01-05 12:30:00,843.94,845.69,843.94,844.32,824.0,843.94,845.69,843.94,844.32,824.0
2023-01-05 12:40:00,843.97,844.17,841.04,841.04,1109.0,843.97,844.17,841.04,841.04,1109.0
2023-01-05 12:50:00,842.85,842.85,840.16,841.81,2992.0,842.85,842.85,840.16,841.81,2992.0
2023-01-05 13:00:00,840.75,844.66,840.41,843.73,1787.0,840.75,844.66,840.41,843.73,1787.0
2023-01-05 13:10:00,844.36,846.07,843.59,846.07,5952.0,844.36,846.07,843.59,846.07,5952.0
2023-01-05 13:20:00,846.5,857.79,846.5,855.47,4407.0,846.5,857.79,846.5,855.47,4407.0
2023-01-05 13:30:00,856.37,859.96,855.5,858.39,8249.0,856.37,859.96,855.5,858.39,8249.0
2023-01-05 13:40:00,858.27,859.07,856.49,857.84,4321.0,858.27,859.07,856.49,857.84,4321.0
2023-01-05 13:50:00,857.97,857.97,851.44,851.44,4738.0,857.97,857.97,851.44,851.44,4738.0
2023-01-05 14:00:00,851.57,853.25,850.22,851.01,2900.0,851.57,853.25,850.22,851.01,2900.0
2023-01-05 14:10:00,851.02,851.49,850.0,851.07,1900.0,851.02,851.49,850.0,851.07,1900.0
2023-01-05 14:20:00,851.45,851.98,851.0,851.35,3160.0,851.45,851.98,851.0,851.35,3160.0
2023-01-05 14:30:00,852.0,853.43,850.34,852.6,2200.0,852.0,853.43,850.34,852.6,2200.0
2023-01-05 14:40:00,853.34,855.0,852.6,855.0,1200.0,853.34,855.0,852.6,855.0,1200.0
2023-01-05 14:50:00,857.45,858.02,854.74,854.75,2166.0,857.45,858.02,854.74,854.75,2166.0
2023-01-05 15:00:00,854.27,854.27,852.09,852.98,1500.0,854.27,854.27,852.09,852.98,1500.0
2023-01-05 15:10:00,852.2,853.23,851.21,851.21,2243.0,852.2,853.23,851.21,851.21,2243.0
2023-01-05 15:20:00,851.35,852.43,850.0,851.46,1800.0,851.35,852.43,850.0,851.46,1800.0
2023-01-05 15:30:00,851.56,855.73,851.36,853.89,3099.0,851.56,855.73,851.36,853.89,3099.0
2023-01-05 15:40:00,853.6,855.51,853.45,854.3,14362.0,853.6,855.51,853.45,854.3,14362.0
2023-01-05 15:50:00,853.8,856.77,852.56,856.77,22246.0,853.8,856.77,852.56,856.77,22246.0
2023-01-06 09:30:00,856.09,867.58,852.98,853.55,11207.0,856.09,867.58,852.98,853.55,11207.0
2023-01-06 09:40:00,851.77,855.87,847.01,847.01,8607.0,851.77,855.87,847.01,847.01,8607.0
2023-01-06 09:50:00,848.12,850.08,848.0,848.0,1263.0,848.12,850.08,848.0,848.0,1263.0
2023-01-06 10:00:00,849.56,860.0,849.56,860.0,600.0,849.56,860.0,849.56,860.0,600.0
2023-01-06 10:10:00,860.59,867.99,858.64,863.13,2449.0,860.59,867.99,858.64,863.13,2449.0
2023-01-06 10:20:00,866.5,867.01,862.19,862.19,2755.0,866.5,867.01,862.19,862.19,2755.0
2023-01-06 10:30:00,864.64,872.26,864.64,872.26,3885.0,864.64,872.26,864.64,872.26,3885.0
2023-01-06 10:40:00,873.14,876.39,870.54,875.73,4992.0,873.14,876.39,870.54,875.73,4992.0
2023-01-06 10:50:00,876.64,877.78,874.65,877.45,3588.0,876.64,877.78,874.65,877.45,3588.0
2023-01-06 11:00:00,877.24,879.02,875.51,875.91,2700.0,877.24,879.02,875.51,875.91,2700.0
2023-01-06 11:10:00,875.3,875.3,871.34,872.86,3559.0,875.3,875.3,871.34,872.86,3559.0
2023-01-06 11:20:00,873.22,875.8,873.21,874.34,701.0,873.22,875.8,873.21,874.34,701.0
2023-01-06 11:30:00,875.81,875.89,873.3,875.22,2684.0,875.81,875.89,873.3,875.22,2684.0
2023-01-06 11:40:00,875.27,875.99,874.31,875.27,2818.0,875.27,875.99,874.31,875.27,2818.0
2023-01-06 11:50:00,875.8,878.3,875.24,875.34,4926.0,875.8,878.3,875.24,875.34,4926.0
2023-01-06 12:00:00,876.1,876.1,873.0,873.0,2377.0,876.1,876.1,873.0,873.0,2377.0
2023-01-06 12:10:00,873.0,873.71,872.07,873.23,2448.0,873.0,873.71,872.07,873.23,2448.0
2023-01-06 12:20:00,872.45,872.56,871.82,871.95,600.0,872.45,872.56,871.82,871.95,600.0
2023-01-06 12:30:00,871.67,872.04,869.94,870.91,1001.0,871.67,872.04,869.94,870.91,1001.0
2023-01-06 12:40:00,868.1,871.61,868.1,871.61,1712.0,868.1,871.61,868.1,871.61,1712.0
2023-01-06 12:50:00,869.57,869.94,868.0,869.17,871.0,869.57,869.94,868.0,869.17,871.0
2023-01-06 13:00:00,868.75,871.93,868.62,871.93,2213.0,868.75,871.93,868.62,871.93,2213.0
2023-01-06 13:10:00,870.71,872.1,870.61,871.03,1100.0,870.71,872.1,870.61,871.03,1100.0
2023-01-06 13:20:00,871.8,872.38,870.25,871.98,2060.0,871.8,872.38,870.25,871.98,2060.0
2023-01-06 13:30:00,871.32,873.75,871.32,873.35,1932.0,871.32,873.75,871.32,873.35,1932.0
2023-01-06 13:40:00,872.87,875.0,872.87,873.94,1404.0,872.87,875.0,872.87,873.94,1404.0
2023-01-06 13:50:00,873.58,873.58,872.99,872.99,200.0,873.58,873.58,872.99,872.99,200.0
2023-01-06 14:00:00,873.68,876.6,873.09,875.45,3026.0,873.68,876.6,873.09,875.45,3026.0
2023-01-06 14:10:00,876.31,876.95,875.56,876.57,1952.0,876.31,876.95,875.56,876.57,1952.0
2023-01-06 14:20:00,877.29,878.0,874.0,874.0,1769.0,877.29,878.0,874.0,874.0,1769.0
2023-01-06 14:30:00,874.0,875.56,873.02,875.56,1668.0,874.0,875.56,873.02,875.56,1668.0
2023-01-06 14:40:00,874.3,875.21,873.31,874.99,1876.0,874.3,875.21,873.31,874.99,1876.0
2023-01-06 14:50:00,875.59,877.31,875.59,876.63,1795.0,875.59,877.31,875.59,876.63,1795.0
2023-01-06 15:00:00,876.51,879.0,876.5,878.24,4279.0,876.51,879.0,876.5,878.24,4279.0
2023-01-06 15:10:00,877.97,878.25,877.0,877.43,1600.0,877.97,878.25,877.0,877.43,1600.0
2023-01-06 15:20:00,878.13,878.4,876.35,876.53,3697.0,878.13,878.4,876.35,876.53,3697.0
2023-01-06 15:30:00,877.92,879.42,877.03,877.12,4643.0,877.92,879.42,877.03,877.12,4643.0
2023-01-06 15:40:00,876.93,876.93,873.33,873.33,5820.0,876.93,876.93,873.33,873.33,5820.0
2023-01-06 15:50:00,875.04,875.26,873.19,873.47,12179.0,875.04,875.26,873.19,873.47,12179.0
2023-01-09 09:30:00,891.26,895.74,881.99,889.53,19732.0,891.26,895.74,881.99,889.53,19732.0
2023-01-09 09:40:00,889.51,898.22,884.22,898.22,9027.0,889.51,898.22,884.22,898.22,9027.0
2023-01-09 09:50:00,900.99,908.0,899.8,906.73,8079.0,900.99,908.0,899.8,906.73,8079.0
2023-01-09 10:00:00,908.0,908.22,901.14,902.53,8745.0,908.0,908.22,901.14,902.53,8745.0
2023-01-09 10:10:00,902.75,903.99,899.49,900.87,4370.0,902.75,903.99,899.49,900.87,4370.0
2023-01-09 10:20:00,902.56,907.93,901.43,906.7,10197.0,902.56,907.93,901.43,906.7,10197.0
2023-01-09 10:30:00,907.09,909.57,905.56,906.4,10894.0,907.09,909.57,905.56,906.4,10894.0
2023-01-09 10:40:00,906.24,907.99,903.96,907.1,3452.0,906.24,907.99,903.96,907.1,3452.0
2023-01-09 10:50:00,907.0,908.45,903.2,903.89,4422.0,907.0,908.45,903.2,903.89,4422.0
2023-01-09 11:00:00,904.86,909.55,904.86,908.45,5839.0,904.86,909.55,904.86,908.45,5839.0
2023-01-09 11:10:00,909.58,911.21,909.1,910.73,4718.0,909.58,911.21,909.1,910.73,4718.0
2023-01-09 11:20:00,910.59,912.18,909.54,911.84,3875.0,910.59,912.18,909.54,911.84,3875.0
2023-01-09 11:30:00,911.02,912.18,909.6,909.73,1728.0,911.02,912.18,909.6,909.73,1728.0
2023-01-09 11:40:00,909.28,910.83,907.47,910.83,3459.0,909.28,910.83,907.47,910.83,3459.0
2023-01-09 11:50:00,911.8,913.0,909.66,911.2,3700.0,911.8,913.0,909.66,911.2,3700.0
2023-01-09 12:00:00,912.37,917.99,910.99,916.25,5678.0,912.37,917.99,910.99,916.25,5678.0
2023-01-09 12:10:00,916.52,920.0,915.0,915.0,6051.0,916.52,920.0,915.0,915.0,6051.0
2023-01-09 12:20:00,915.0,918.46,913.91,918.46,2728.0,915.0,918.46,913.91,918.46,2728.0
2023-01-09 12:30:00,917.54,917.54,914.08,914.08,993.0,917.54,917.54,914.08,914.08,993.0
2023-01-09 12:40:00,914.08,914.42,911.18,912.34,3028.0,914.08,914.42,911.18,912.34,3028.0
2023-01-09 12:50:00,912.12,914.06,911.55,914.06,2509.0,912.12,914.06,911.55,914.06,2509.0
2023-01-09 13:00:00,915.19,916.77,914.92,914.97,4210.0,915.19,916.77,914.92,914.97,4210.0
2023-01-09 13:10:00,914.29,915.62,914.26,915.62,1120.0,914.29,915.62,914.26,915.62,1120.0
2023-01-09 13:20:00,915.62,916.36,914.86,916.36,1700.0,915.62,916.36,914.86,916.36,1700.0
2023-01-09 13:30:00,915.65,916.22,912.09,913.46,2175.0,915.65,916.22,912.09,913.46,2175.0
2023-01-09 13:40:00,912.51,912.51,908.0,909.02,4926.0,912.51,912.51,908.0,909.02,4926.0
2023-01-09 13:50:00,910.3,911.0,908.78,910.39,1972.0,910.3,911.0,908.78,910.39,1972.0
2023-01-09 14:00:00,912.5,913.25,910.16,911.5,1945.0,912.5,913.25,910.16,911.5,1945.0
2023-01-09 14:10:00,911.07,912.74,911.07,911.76,1500.0,911.07,912.74,911.07,911.76,1500.0
2023-01-09 14:20:00,912.98,915.07,912.98,915.07,3690.0,912.98,915.07,912.98,915.07,3690.0
2023-01-09 14:30:00,915.03,915.03,912.13,912.13,4490.0,915.03,915.03,912.13,912.13,4490.0
2023-01-09 14:40:00,911.28,913.66,910.57,910.57,2815.0,911.28,913.66,910.57,910.57,2815.0
2023-01-09 14:50:00,910.75,911.49,906.21,906.21,2001.0,910.75,911.49,906.21,906.21,2001.0
2023-01-09 15:00:00,905.82,905.82,903.51,905.29,5548.0,905.82,905.82,903.51,905.29,5548.0
2023-01-09 15:10:00,903.86,904.0,900.57,903.7,5020.0,903.86,904.0,900.57,903.7,5020.0
2023-01-09 15:20:00,903.88,907.0,903.15,903.59,4503.0,903.88,907.0,903.15,903.59,4503.0
2023-01-09 15:30:00,903.48,903.89,898.02,898.02,8099.0,903.48,903.89,898.02,898.02,8099.0
2023-01-09 15:40:00,898.18,900.99,897.36,898.03,4496.0,898.18,900.99,897.36,898.03,4496.0
2023-01-09 15:50:00,899.69,900.82,896.01,897.86,21014.0,899.69,900.82,896.01,897.86,21014.0
2023-01-10 09:30:00,897.0,917.18,896.31,908.58,10347.0,897.0,917.18,896.31,908.58,10347.0
2023-01-10 09:40:00,908.18,909.92,899.92,906.86,6244.0,908.18,909.92,899.92,906.86,6244.0
2023-01-10 09:50:00,905.87,913.04,903.77,910.93,6397.0,905.87,913.04,903.77,910.93,6397.0
2023-01-10 10:00:00,910.5,910.84,905.94,909.74,6735.0,910.5,910.84,905.94,909.74,6735.0
2023-01-10 10:10:00,910.71,919.19,910.7,916.65,13389.0,910.71,919.19,910.7,916.65,13389.0
2023-01-10 10:20:00,916.14,916.36,911.78,912.24,2574.0,916.14,916.36,911.78,912.24,2574.0
2023-01-10 10:30:00,909.5,910.36,902.24,904.6,6383.0,909.5,910.36,902.24,904.6,6383.0
2023-01-10 10:40:00,904.81,905.02,898.16,900.67,4177.0,904.81,905.02,898.16,900.67,4177.0
2023-01-10 10:50:00,902.4,911.73,902.39,910.45,4557.0,902.4,911.73,902.39,910.45,4557.0
2023-01-10 11:00:00,911.0,911.0,908.65,909.99,1825.0,911.0,911.0,908.65,909.99,1825.0
2023-01-10 11:10:00,909.96,911.55,908.43,909.5,3134.0,909.96,911.55,908.43,909.5,3134.0
2023-01-10 11:20:00,910.63,911.93,909.02,910.83,5800.0,910.63,911.93,909.02,910.83,5800.0
2023-01-10 11:30:00,909.93,910.4,907.0,909.36,5048.0,909.93,910.4,907.0,909.36,5048.0
2023-01-10 11:40:00,909.51,909.53,908.56,908.75,1300.0,909.51,909.53,908.56,908.75,1300.0
2023-01-10 11:50:00,908.67,910.45,907.98,910.45,500.0,908.67,910.45,907.98,910.45,500.0
2023-01-10 12:00:00,906.0,909.93,906.0,909.93,600.0,906.0,909.93,906.0,909.93,600.0
2023-01-10 12:10:00,909.99,912.0,909.99,911.0,860.0,909.99,912.0,909.99,911.0,860.0
2023-01-10 12:20:00,909.63,910.34,909.08,909.08,900.0,909.63,910.34,909.08,909.08,900.0
2023-01-10 12:30:00,909.98,911.33,909.1,911.33,3076.0,909.98,911.33,909.1,911.33,3076.0
2023-01-10 12:40:00,911.1,911.1,907.77,908.44,500.0,911.1,911.1,907.77,908.44,500.0
2023-01-10 12:50:00,909.5,909.93,909.33,909.62,500.0,909.5,909.93,909.33,909.62,500.0
2023-01-10 13:00:00,909.17,912.95,908.69,912.47,1543.0,909.17,912.95,908.69,912.47,1543.0
2023-01-10 13:10:00,912.53,912.53,910.12,910.12,600.0,912.53,912.53,910.12,910.12,600.0
2023-01-10 13:20:00,909.94,910.0,909.22,909.85,1700.0,909.94,910.0,909.22,909.85,1700.0
2023-01-10 13:30:00,909.4,910.11,908.79,909.47,5350.0,909.4,910.11,908.79,909.47,5350.0
2023-01-10 13:40:00,909.56,909.62,906.48,906.48,4500.0,909.56,909.62,906.48,906.48,4500.0
2023-01-10 13:50:00,908.42,908.93,906.23,906.92,2100.0,908.42,908.93,906.23,906.92,2100.0
2023-01-10 14:00:00,907.55,909.71,907.55,908.86,698.0,907.55,909.71,907.55,908.86,698.0
2023-01-10 14:10:00,908.5,909.99,908.5,909.5,1400.0,908.5,909.99,908.5,909.5,1400.0
2023-01-10 14:20:00,910.0,911.94,909.97,911.91,1336.0,910.0,911.94,909.97,911.91,1336.0
2023-01-10 14:30:00,912.07,912.95,910.24,911.32,1700.0,912.07,912.95,910.24,911.32,1700.0
2023-01-10 14:40:00,911.24,911.24,909.52,909.52,500.0,911.24,911.24,909.52,909.52,500.0
2023-01-10 14:50:00,911.0,911.35,911.0,911.35,200.0,911.0,911.35,911.0,911.35,200.0
2023-01-10 15:00:00,911.35,911.94,908.5,908.53,2693.0,911.35,911.94,908.5,908.53,2693.0
2023-01-10 15:10:00,909.27,909.27,908.17,908.82,2000.0,909.27,909.27,908.17,908.82,2000.0
2023-01-10 15:20:00,908.72,909.02,906.43,907.53,2698.0,908.72,909.02,906.43,907.53,2698.0
2023-01-10 15:30:00,908.41,909.32,907.91,909.32,2427.0,908.41,909.32,907.91,909.32,2427.0
2023-01-10 15:40:00,909.0,913.62,908.97,912.76,2891.0,909.0,913.62,908.97,912.76,2891.0
2023-01-10 15:50:00,913.95,916.17,912.51,916.07,9939.0,913.95,916.17,912.51,916.07,9939.0
2023-01-11 09:30:00,927.08,928.82,914.57,917.95,12215.0,927.08,928.82,914.57,917.95,12215.0
2023-01-11 09:40:00,919.18,923.02,917.35,919.15,4806.0,919.18,923.02,917.35,919.15,4806.0
2023-01-11 09:50:00,918.77,920.4,914.3,915.63,6307.0,918.77,920.4,914.3,915.63,6307.0
2023-01-11 10:00:00,915.8,920.73,915.15,916.6,3249.0,915.8,920.73,915.15,916.6,3249.0
2023-01-11 10:10:00,918.29,919.83,916.84,917.71,2093.0,918.29,919.83,916.84,917.71,2093.0
2023-01-11 10:20:00,917.35,920.41,916.14,919.56,3235.0,917.35,920.41,916.14,919.56,3235.0
2023-01-11 10:30:00,919.35,919.35,913.95,915.59,2954.0,919.35,919.35,913.95,915.59,2954.0
2023-01-11 10:40:00,913.46,917.81,913.46,916.47,2110.0,913.46,917.81,913.46,916.47,2110.0
2023-01-11 10:50:00,916.65,916.81,911.53,912.69,5189.0,916.65,916.81,911.53,912.69,5189.0
2023-01-11 11:00:00,913.11,916.12,911.1,914.88,4632.0,913.11,916.12,911.1,914.88,4632.0
2023-01-11 11:10:00,915.5,920.54,915.5,919.47,2745.0,915.5,920.54,915.5,919.47,2745.0
2023-01-11 11:20:00,920.25,923.94,920.19,921.6,8402.0,920.25,923.94,920.19,921.6,8402.0
2023-01-11 11:30:00,921.75,924.38,919.75,923.37,5600.0,921.75,924.38,919.75,923.37,5600.0
2023-01-11 11:40:00,924.31,924.59,921.63,922.3,4997.0,924.31,924.59,921.63,922.3,4997.0
2023-01-11 11:50:00,922.12,923.96,921.96,922.42,4998.0,922.12,923.96,921.96,922.42,4998.0
2023-01-11 12:00:00,922.4,922.4,920.24,921.07,3400.0,922.4,922.4,920.24,921.07,3400.0
2023-01-11 12:10:00,921.85,925.0,921.79,923.98,4612.0,921.85,925.0,921.79,923.98,4612.0
2023-01-11 12:20:00,923.99,924.99,922.75,923.98,3631.0,923.99,924.99,922.75,923.98,3631.0
2023-01-11 12:30:00,924.18,924.18,922.21,922.81,6790.0,924.18,924.18,922.21,922.81,6790.0
2023-01-11 12:40:00,922.92,922.92,920.56,922.2,5962.0,922.92,922.92,920.56,922.2,5962.0
2023-01-11 12:50:00,923.0,923.53,923.0,923.53,400.0,923.0,923.53,923.0,923.53,400.0
2023-01-11 13:00:00,923.59,924.95,923.31,924.57,2404.0,923.59,924.95,923.31,924.57,2404.0
2023-01-11 13:10:00,924.39,926.83,921.91,925.61,7850.0,924.39,926.83,921.91,925.61,7850.0
2023-01-11 13:20:00,925.01,926.99,924.82,926.02,2899.0,925.01,926.99,924.82,926.02,2899.0
2023-01-11 13:30:00,925.77,926.69,925.29,925.73,900.0,925.77,926.69,925.29,925.73,900.0
2023-01-11 13:40:00,925.03,925.5,924.35,925.5,1100.0,925.03,925.5,924.35,925.5,1100.0
2023-01-11 13:50:00,924.0,924.01,922.84,922.84,1410.0,924.0,924.01,922.84,922.84,1410.0
2023-01-11 14:00:00,924.13,925.8,923.4,924.35,3835.0,924.13,925.8,923.4,924.35,3835.0
2023-01-11 14:10:00,923.97,926.56,923.96,926.1,5240.0,923.97,926.56,923.96,926.1,5240.0
2023-01-11 14:20:00,926.13,926.92,924.79,924.79,8224.0,926.13,926.92,924.79,924.79,8224.0
2023-01-11 14:30:00,924.67,926.03,924.67,925.62,1900.0,924.67,926.03,924.67,925.62,1900.0
2023-01-11 14:40:00,925.55,925.71,924.49,924.49,8267.0,925.55,925.71,924.49,924.49,8267.0
2023-01-11 14:50:00,923.9,923.91,922.49,923.25,970.0,923.9,923.91,922.49,923.25,970.0
2023-01-11 15:00:00,923.79,925.66,922.94,924.94,3829.0,923.79,925.66,922.94,924.94,3829.0
2023-01-11 15:10:00,924.95,925.74,924.39,925.74,4500.0,924.95,925.74,924.39,925.74,4500.0
2023-01-11 15:20:00,926.9,927.82,926.64,927.51,4905.0,926.9,927.82,926.64,927.51,4905.0
2023-01-11 15:30:00,927.52,928.91,927.03,927.68,7000.0,927.52,928.91,927.03,927.68,7000.0
2023-01-11 15:40:00,927.33,929.89,927.32,929.47,4850.0,927.33,929.89,927.32,929.47,4850.0
2023-01-11 15:50:00,929.89,936.89,929.8,936.82,22216.0,929.89,936.89,929.8,936.82,22216.0
2023-01-12 09:30:00,981.51,983.0,946.29,956.51,35612.0,981.51,983.0,946.29,956.51,35612.0
2023-01-12 09:40:00,954.64,955.95,940.0,940.0,12470.0,954.64,955.95,940.0,940.0,12470.0
2023-01-12 09:50:00,938.8,943.79,933.57,941.84,10318.0,938.8,943.79,933.57,941.84,10318.0
2023-01-12 10:00:00,942.35,962.0,942.01,962.0,21708.0,942.35,962.0,942.01,962.0,21708.0
2023-01-12 10:10:00,961.97,980.6,958.94,977.81,13382.0,961.97,980.6,958.94,977.81,13382.0
2023-01-12 10:20:00,978.14,980.78,973.0,976.11,20855.0,978.14,980.78,973.0,976.11,20855.0
2023-01-12 10:30:00,977.46,979.23,970.84,977.16,10226.0,977.46,979.23,970.84,977.16,10226.0
2023-01-12 10:40:00,977.38,977.38,964.17,966.04,10894.0,977.38,977.38,964.17,966.04,10894.0
2023-01-12 10:50:00,966.34,970.99,965.17,966.85,6648.0,966.34,970.99,965.17,966.85,6648.0
2023-01-12 11:00:00,966.0,971.32,962.07,968.63,4798.0,966.0,971.32,962.07,968.63,4798.0
2023-01-12 11:10:00,969.48,976.38,969.44,974.07,4836.0,969.48,976.38,969.44,974.07,4836.0
2023-01-12 11:20:00,973.96,985.65,973.55,985.65,18064.0,973.96,985.65,973.55,985.65,18064.0
2023-01-12 11:30:00,984.82,993.22,980.66,990.63,12730.0,984.82,993.22,980.66,990.63,12730.0
2023-01-12 11:40:00,991.0,997.0,991.0,995.0,9166.0,991.0,997.0,991.0,995.0,9166.0
2023-01-12 11:50:00,995.0,998.0,993.95,997.61,5809.0,995.0,998.0,993.95,997.61,5809.0
2023-01-12 12:00:00,997.61,997.61,991.96,995.79,8872.0,997.61,997.61,991.96,995.79,8872.0
2023-01-12 12:10:00,995.82,1004.9,995.82,1003.9,14404.0,995.82,1004.9,995.82,1003.9,14404.0
2023-01-12 12:20:00,1003.65,1004.21,998.34,1002.48,8604.0,1003.65,1004.21,998.34,1002.48,8604.0
2023-01-12 12:30:00,1001.91,1006.08,1001.38,1004.05,6213.0,1001.91,1006.08,1001.38,1004.05,6213.0
2023-01-12 12:40:00,1003.93,1004.16,999.49,1002.0,6964.0,1003.93,1004.16,999.49,1002.0,6964.0
2023-01-12 12:50:00,1001.52,1002.97,997.88,998.0,6008.0,1001.52,1002.97,997.88,998.0,6008.0
2023-01-12 13:00:00,998.0,1007.47,998.0,1007.47,10276.0,998.0,1007.47,998.0,1007.47,10276.0
2023-01-12 13:10:00,1006.75,1013.58,1005.09,1011.17,13768.0,1006.75,1013.58,1005.09,1011.17,13768.0
2023-01-12 13:20:00,1012.0,1013.94,993.17,994.75,19358.0,1012.0,1013.94,993.17,994.75,19358.0
2023-01-12 13:30:00,996.56,1007.15,993.99,1005.33,16623.0,996.56,1007.15,993.99,1005.33,16623.0
2023-01-12 13:40:00,1006.55,1010.87,1006.55,1010.22,7156.0,1006.55,1010.87,1006.55,1010.22,7156.0
2023-01-12 13:50:00,1009.72,1015.15,1008.9,1013.63,4153.0,1009.72,1015.15,1008.9,1013.63,4153.0
2023-01-12 14:00:00,1014.04,1014.28,1008.57,1008.57,4817.0,1014.04,1014.28,1008.57,1008.57,4817.0
2023-01-12 14:10:00,1009.68,1013.5,1008.85,1012.99,5589.0,1009.68,1013.5,1008.85,1012.99,5589.0
2023-01-12 14:20:00,1013.78,1015.84,1012.66,1014.67,11537.0,1013.78,1015.84,1012.66,1014.67,11537.0
2023-01-12 14:30:00,1014.4,1016.19,1012.21,1016.19,4349.0,1014.4,1016.19,1012.21,1016.19,4349.0
2023-01-12 14:40:00,1015.0,1017.49,1012.31,1012.54,10367.0,1015.0,1017.49,1012.31,1012.54,10367.0
2023-01-12 14:50:00,1011.7,1015.84,1011.7,1013.88,6571.0,1011.7,1015.84,1011.7,1013.88,6571.0
2023-01-12 15:00:00,1013.68,1018.86,1012.21,1016.22,18891.0,1013.68,1018.86,1012.21,1016.22,18891.0
2023-01-12 15:10:00,1016.45,1021.01,1014.94,1020.47,8568.0,1016.45,1021.01,1014.94,1020.47,8568.0
2023-01-12 15:20:00,1021.08,1025.48,1019.86,1024.15,14617.0,1021.08,1025.48,1019.86,1024.15,14617.0
2023-01-12 15:30:00,1024.86,1033.79,1024.16,1030.0,16302.0,1024.86,1033.79,1024.16,1030.0,16302.0
2023-01-12 15:40:00,1029.55,1032.98,1025.0,1026.72,24533.0,1029.55,1032.98,1025.0,1026.72,24533.0
2023-01-12 15:50:00,1026.87,1030.21,1023.5,1023.5,56370.0,1026.87,1030.21,1023.5,1023.5,56370.0
2023-01-13 09:30:00,1011.15,1035.99,1011.0,1035.36,35563.0,1011.15,1035.99,1011.0,1035.36,35563.0
2023-01-13 09:40:00,1035.6,1043.92,1033.14,1035.21,15303.0,1035.6,1043.92,1033.14,1035.21,15303.0
2023-01-13 09:50:00,1036.61,1052.99,1036.61,1043.45,25220.0,1036.61,1052.99,1036.61,1043.45,25220.0
2023-01-13 10:00:00,1040.61,1048.0,1040.0,1043.12,25049.0,1040.61,1048.0,1040.0,1043.12,25049.0
2023-01-13 10:10:00,1042.83,1048.5,1040.16,1044.88,15494.0,1042.83,1048.5,1040.16,1044.88,15494.0
2023-01-13 10:20:00,1044.18,1053.46,1041.11,1053.46,19400.0,1044.18,1053.46,1041.11,1053.46,19400.0
2023-01-13 10:30:00,1053.13,1054.44,1049.29,1050.49,7282.0,1053.13,1054.44,1049.29,1050.49,7282.0
2023-01-13 10:40:00,1051.54,1062.62,1050.47,1062.52,14131.0,1051.54,1062.62,1050.47,1062.52,14131.0
2023-01-13 10:50:00,1062.62,1063.06,1056.5,1058.79,13068.0,1062.62,1063.06,1056.5,1058.79,13068.0
2023-01-13 11:00:00,1059.99,1065.4,1059.79,1065.37,6329.0,1059.99,1065.4,1059.79,1065.37,6329.0
2023-01-13 11:10:00,1063.16,1066.68,1052.02,1054.88,21738.0,1063.16,1066.68,1052.02,1054.88,21738.0
2023-01-13 11:20:00,1055.26,1065.0,1055.26,1061.93,7553.0,1055.26,1065.0,1055.26,1061.93,7553.0
2023-01-13 11:30:00,1061.45,1062.85,1058.93,1058.93,7283.0,1061.45,1062.85,1058.93,1058.93,7283.0
2023-01-13 11:40:00,1058.97,1061.3,1056.83,1059.92,4363.0,1058.97,1061.3,1056.83,1059.92,4363.0
2023-01-13 11:50:00,1061.12,1068.32,1061.12,1068.14,7775.0,1061.12,1068.32,1061.12,1068.14,7775.0
2023-01-13 12:00:00,1068.98,1072.29,1067.64,1072.2,11499.0,1068.98,1072.29,1067.64,1072.2,11499.0
2023-01-13 12:10:00,1073.05,1079.72,1072.39,1078.39,15915.0,1073.05,1079.72,1072.39,1078.39,15915.0
2023-01-13 12:20:00,1079.5,1084.96,1079.5,1084.65,11082.0,1079.5,1084.96,1079.5,1084.65,11082.0
2023-01-13 12:30:00,1083.8,1089.57,1083.5,1088.3,9834.0,1083.8,1089.57,1083.5,1088.3,9834.0
2023-01-13 12:40:00,1088.01,1091.09,1083.54,1086.98,17773.0,1088.01,1091.09,1083.54,1086.98,17773.0
2023-01-13 12:50:00,1086.97,1088.42,1080.78,1084.32,13862.0,1086.97,1088.42,1080.78,1084.32,13862.0
2023-01-13 13:00:00,1084.48,1088.61,1084.48,1086.13,13123.0,1084.48,1088.61,1084.48,1086.13,13123.0
2023-01-13 13:10:00,1087.16,1091.85,1083.0,1083.0,14406.0,1087.16,1091.85,1083.0,1083.0,14406.0
2023-01-13 13:20:00,1082.0,1089.95,1077.68,1087.2,11321.0,1082.0,1089.95,1077.68,1087.2,11321.0
2023-01-13 13:30:00,1087.17,1089.89,1086.43,1087.86,4630.0,1087.17,1089.89,1086.43,1087.86,4630.0
2023-01-13 13:40:00,1088.61,1089.8,1081.6,1082.0,15261.0,1088.61,1089.8,1081.6,1082.0,15261.0
2023-01-13 13:50:00,1082.0,1083.38,1080.0,1081.04,12593.0,1082.0,1083.38,1080.0,1081.04,12593.0
2023-01-13 14:00:00,1081.05,1082.21,1078.86,1080.0,16351.0,1081.05,1082.21,1078.86,1080.0,16351.0
2023-01-13 14:10:00,1080.0,1083.26,1079.71,1079.75,6547.0,1080.0,1083.26,1079.71,1079.75,6547.0
2023-01-13 14:20:00,1079.36,1082.42,1078.82,1079.75,6107.0,1079.36,1082.42,1078.82,1079.75,6107.0
2023-01-13 14:30:00,1080.94,1081.05,1072.0,1073.0,29164.0,1080.94,1081.05,1072.0,1073.0,29164.0
2023-01-13 14:40:00,1073.34,1075.19,1071.0,1074.25,6500.0,1073.34,1075.19,1071.0,1074.25,6500.0
2023-01-13 14:50:00,1074.21,1078.54,1073.92,1077.97,6608.0,1074.21,1078.54,1073.92,1077.97,6608.0
2023-01-13 15:00:00,1078.1,1078.84,1075.93,1077.0,6795.0,1078.1,1078.84,1075.93,1077.0,6795.0
2023-01-13 15:10:00,1077.38,1083.92,1077.27,1083.04,6909.0,1077.38,1083.92,1077.27,1083.04,6909.0
2023-01-13 15:20:00,1083.01,1086.0,1082.58,1085.25,15092.0,1083.01,1086.0,1082.58,1085.25,15092.0
2023-01-13 15:30:00,1085.27,1085.41,1081.14,1081.96,10606.0,1085.27,1085.41,1081.14,1081.96,10606.0
2023-01-13 15:40:00,1081.95,1082.85,1078.61,1078.82,24223.0,1081.95,1082.85,1078.61,1078.82,24223.0
2023-01-13 15:50:00,1078.82,1083.19,1075.64,1082.9,62930.0,1078.82,1083.19,1075.64,1082.9,62930.0
2023-01-17 09:30:00,1081.27,1089.0,1060.08,1062.68,27105.0,1081.27,1089.0,1060.08,1062.68,27105.0
2023-01-17 09:40:00,1062.86,1077.63,1054.16,1071.31,23911.0,1062.86,1077.63,1054.16,1071.31,23911.0
2023-01-17 09:50:00,1073.84,1077.95,1070.78,1073.68,9079.0,1073.84,1077.95,1070.78,1073.68,9079.0
2023-01-17 10:00:00,1075.0,1080.66,1073.02,1073.52,10732.0,1075.0,1080.66,1073.02,1073.52,10732.0
2023-01-17 10:10:00,1074.88,1075.9,1063.0,1064.55,11693.0,1074.88,1075.9,1063.0,1064.55,11693.0
2023-01-17 10:20:00,1064.54,1070.0,1062.03,1063.15,8756.0,1064.54,1070.0,1062.03,1063.15,8756.0
2023-01-17 10:30:00,1065.34,1065.34,1053.25,1055.87,10129.0,1065.34,1065.34,1053.25,1055.87,10129.0
2023-01-17 10:40:00,1055.0,1055.78,1048.18,1052.85,11693.0,1055.0,1055.78,1048.18,1052.85,11693.0
2023-01-17 10:50:00,1052.77,1058.01,1052.58,1056.64,8054.0,1052.77,1058.01,1052.58,1056.64,8054.0
2023-01-17 11:00:00,1055.86,1056.1,1049.32,1050.57,4619.0,1055.86,1056.1,1049.32,1050.57,4619.0
2023-01-17 11:10:00,1051.0,1052.11,1046.86,1049.4,10936.0,1051.0,1052.11,1046.86,1049.4,10936.0
2023-01-17 11:20:00,1050.32,1051.0,1048.04,1049.41,5645.0,1050.32,1051.0,1048.04,1049.41,5645.0
2023-01-17 11:30:00,1050.27,1054.91,1049.54,1054.91,5800.0,1050.27,1054.91,1049.54,1054.91,5800.0
2023-01-17 11:40:00,1053.74,1055.52,1053.58,1053.66,2903.0,1053.74,1055.52,1053.58,1053.66,2903.0
2023-01-17 11:50:00,1054.63,1057.07,1053.96,1056.42,4111.0,1054.63,1057.07,1053.96,1056.42,4111.0
2023-01-17 12:00:00,1055.09,1056.74,1053.72,1055.53,2211.0,1055.09,1056.74,1053.72,1055.53,2211.0
2023-01-17 12:10:00,1053.53,1053.74,1050.66,1051.38,2200.0,1053.53,1053.74,1050.66,1051.38,2200.0
2023-01-17 12:20:00,1051.39,1053.42,1051.2,1053.41,2200.0,1051.39,1053.42,1051.2,1053.41,2200.0
2023-01-17 12:30:00,1054.36,1062.65,1053.04,1062.2,7766.0,1054.36,1062.65,1053.04,1062.2,7766.0
2023-01-17 12:40:00,1062.99,1067.27,1062.04,1066.98,4910.0,1062.99,1067.27,1062.04,1066.98,4910.0
2023-01-17 12:50:00,1065.39,1067.3,1064.45,1065.27,6724.0,1065.39,1067.3,1064.45,1065.27,6724.0
2023-01-17 13:00:00,1066.9,1070.03,1065.6,1069.0,8802.0,1066.9,1070.03,1065.6,1069.0,8802.0
2023-01-17 13:10:00,1071.05,1071.99,1069.2,1071.16,4913.0,1071.05,1071.99,1069.2,1071.16,4913.0
2023-01-17 13:20:00,1071.98,1071.98,1067.06,1069.37,3000.0,1071.98,1071.98,1067.06,1069.37,3000.0
2023-01-17 13:30:00,1070.1,1071.02,1065.69,1067.83,4100.0,1070.1,1071.02,1065.69,1067.83,4100.0
2023-01-17 13:40:00,1068.49,1069.99,1066.36,1069.99,4881.0,1068.49,1069.99,1066.36,1069.99,4881.0
2023-01-17 13:50:00,1068.77,1072.0,1068.77,1072.0,2862.0,1068.77,1072.0,1068.77,1072.0,2862.0
2023-01-17 14:00:00,1072.3,1073.25,1069.64,1069.7,4809.0,1072.3,1073.25,1069.64,1069.7,4809.0
2023-01-17 14:10:00,1068.47,1068.47,1063.11,1066.75,2407.0,1068.47,1068.47,1063.11,1066.75,2407.0
2023-01-17 14:20:00,1068.36,1068.36,1066.81,1066.82,1600.0,1068.36,1068.36,1066.81,1066.82,1600.0
2023-01-17 14:30:00,1066.94,1069.37,1066.94,1068.63,3200.0,1066.94,1069.37,1066.94,1068.63,3200.0
2023-01-17 14:40:00,1069.32,1069.43,1066.21,1067.6,2650.0,1069.32,1069.43,1066.21,1067.6,2650.0
2023-01-17 14:50:00,1067.63,1068.76,1066.95,1067.02,900.0,1067.63,1068.76,1066.95,1067.02,900.0
2023-01-17 15:00:00,1067.2,1069.66,1067.19,1068.96,502.0,1067.2,1069.66,1067.19,1068.96,502.0
2023-01-17 15:10:00,1068.96,1070.0,1068.25,1069.17,1990.0,1068.96,1070.0,1068.25,1069.17,1990.0
2023-01-17 15:20:00,1068.79,1070.61,1067.43,1068.63,2200.0,1068.79,1070.61,1067.43,1068.63,2200.0
2023-01-17 15:30:00,1068.02,1069.08,1067.52,1067.52,900.0,1068.02,1069.08,1067.52,1067.52,900.0
2023-01-17 15:40:00,1068.11,1068.13,1065.4,1067.64,4873.0,1068.11,1068.13,1065.4,1067.64,4873.0
2023-01-17 15:50:00,1067.63,1070.76,1066.57,1070.18,24127.0,1067.63,1070.76,1066.57,1070.18,24127.0
2023-01-18 09:30:00,1082.12,1093.0,1080.0,1082.74,25904.0,1082.12,1093.0,1080.0,1082.74,25904.0
2023-01-18 09:40:00,1090.0,1102.74,1090.0,1101.19,21394.0,1090.0,1102.74,1090.0,1101.19,21394.0
2023-01-18 09:50:00,1102.01,1108.6,1094.08,1101.87,24818.0,1102.01,1108.6,1094.08,1101.87,24818.0
2023-01-18 10:00:00,1100.64,1103.85,1099.5,1101.0,20181.0,1100.64,1103.85,1099.5,1101.0,20181.0
2023-01-18 10:10:00,1100.98,1103.0,1088.51,1088.51,9241.0,1100.98,1103.0,1088.51,1088.51,9241.0
2023-01-18 10:20:00,1091.74,1101.09,1089.57,1096.93,10847.0,1091.74,1101.09,1089.57,1096.93,10847.0
2023-01-18 10:30:00,1094.11,1095.36,1076.0,1076.9,10114.0,1094.11,1095.36,1076.0,1076.9,10114.0
2023-01-18 10:40:00,1077.73,1080.05,1069.36,1077.7,11344.0,1077.73,1080.05,1069.36,1077.7,11344.0
2023-01-18 10:50:00,1076.31,1077.99,1071.33,1076.77,9059.0,1076.31,1077.99,1071.33,1076.77,9059.0
2023-01-18 11:00:00,1076.62,1078.73,1071.92,1072.86,4644.0,1076.62,1078.73,1071.92,1072.86,4644.0
2023-01-18 11:10:00,1072.21,1075.15,1068.7,1071.39,9805.0,1072.21,1075.15,1068.7,1071.39,9805.0
2023-01-18 11:20:00,1069.17,1072.66,1065.0,1071.94,7055.0,1069.17,1072.66,1065.0,1071.94,7055.0
2023-01-18 11:30:00,1071.0,1072.5,1067.95,1068.2,4476.0,1071.0,1072.5,1067.95,1068.2,4476.0
2023-01-18 11:40:00,1068.23,1070.64,1065.0,1069.12,5280.0,1068.23,1070.64,1065.0,1069.12,5280.0
2023-01-18 11:50:00,1067.5,1075.95,1067.5,1075.05,6971.0,1067.5,1075.95,1067.5,1075.05,6971.0
2023-01-18 12:00:00,1075.18,1076.14,1066.5,1067.65,13823.0,1075.18,1076.14,1066.5,1067.65,13823.0
2023-01-18 12:10:00,1068.1,1068.56,1049.85,1053.77,31191.0,1068.1,1068.56,1049.85,1053.77,31191.0
2023-01-18 12:20:00,1054.32,1060.0,1053.04,1056.39,7565.0,1054.32,1060.0,1053.04,1056.39,7565.0
2023-01-18 12:30:00,1056.0,1062.32,1055.39,1060.71,6261.0,1056.0,1062.32,1055.39,1060.71,6261.0
2023-01-18 12:40:00,1061.12,1062.83,1056.47,1056.62,6118.0,1061.12,1062.83,1056.47,1056.62,6118.0
2023-01-18 12:50:00,1058.14,1061.66,1055.32,1058.21,6000.0,1058.14,1061.66,1055.32,1058.21,6000.0
2023-01-18 13:00:00,1059.0,1059.46,1056.06,1056.78,3877.0,1059.0,1059.46,1056.06,1056.78,3877.0
2023-01-18 13:10:00,1056.54,1062.57,1055.49,1060.93,5855.0,1056.54,1062.57,1055.49,1060.93,5855.0
2023-01-18 13:20:00,1060.02,1064.99,1058.98,1064.94,5513.0,1060.02,1064.99,1058.98,1064.94,5513.0
2023-01-18 13:30:00,1065.24,1068.89,1061.29,1065.7,15480.0,1065.24,1068.89,1061.29,1065.7,15480.0
2023-01-18 13:40:00,1065.74,1071.93,1065.74,1070.15,10158.0,1065.74,1071.93,1065.74,1070.15,10158.0
2023-01-18 13:50:00,1070.27,1073.79,1069.28,1072.41,9582.0,1070.27,1073.79,1069.28,1072.41,9582.0
2023-01-18 14:00:00,1072.57,1072.57,1064.82,1066.39,8464.0,1072.57,1072.57,1064.82,1066.39,8464.0
2023-01-18 14:10:00,1068.94,1071.41,1068.61,1069.06,2044.0,1068.94,1071.41,1068.61,1069.06,2044.0
2023-01-18 14:20:00,1069.98,1075.94,1069.5,1075.54,11474.0,1069.98,1075.94,1069.5,1075.54,11474.0
2023-01-18 14:30:00,1072.88,1073.12,1070.04,1072.72,6608.0,1072.88,1073.12,1070.04,1072.72,6608.0
2023-01-18 14:40:00,1070.71,1072.12,1067.68,1068.27,2100.0,1070.71,1072.12,1067.68,1068.27,2100.0
2023-01-18 14:50:00,1067.55,1071.25,1063.2,1070.45,10425.0,1067.55,1071.25,1063.2,1070.45,10425.0
2023-01-18 15:00:00,1071.04,1071.04,1065.24,1067.46,3100.0,1071.04,1071.04,1065.24,1067.46,3100.0
2023-01-18 15:10:00,1066.38,1068.8,1065.18,1068.66,2600.0,1066.38,1068.8,1065.18,1068.66,2600.0
2023-01-18 15:20:00,1068.66,1069.5,1066.22,1068.15,5237.0,1068.66,1069.5,1066.22,1068.15,5237.0
2023-01-18 15:30:00,1068.21,1070.32,1066.0,1068.91,7462.0,1068.21,1070.32,1066.0,1068.91,7462.0
2023-01-18 15:40:00,1069.07,1069.19,1065.47,1069.01,7735.0,1069.07,1069.19,1065.47,1069.01,7735.0
2023-01-18 15:50:00,1069.01,1072.0,1067.33,1068.92,33307.0,1069.01,1072.0,1067.33,1068.92,33307.0
2023-01-19 09:30:00,1045.37,1067.6,1040.46,1067.6,26717.0,1045.37,1067.6,1040.46,1067.6,26717.0
2023-01-19 09:40:00,1068.0,1071.48,1051.62,1054.94,14352.0,1068.0,1071.48,1051.62,1054.94,14352.0
2023-01-19 09:50:00,1053.11,1071.99,1053.11,1069.9,7655.0,1053.11,1071.99,1053.11,1069.9,7655.0
2023-01-19 10:00:00,1066.73,1067.85,1063.0,1067.85,2453.0,1066.73,1067.85,1063.0,1067.85,2453.0
2023-01-19 10:10:00,1068.04,1069.89,1060.71,1066.1,5792.0,1068.04,1069.89,1060.71,1066.1,5792.0
2023-01-19 10:20:00,1067.21,1067.21,1060.0,1062.8,5626.0,1067.21,1067.21,1060.0,1062.8,5626.0
2023-01-19 10:30:00,1061.0,1071.0,1059.39,1071.0,4500.0,1061.0,1071.0,1059.39,1071.0,4500.0
2023-01-19 10:40:00,1070.37,1073.77,1062.0,1062.89,5499.0,1070.37,1073.77,1062.0,1062.89,5499.0
2023-01-19 10:50:00,1062.39,1064.88,1057.52,1059.97,1765.0,1062.39,1064.88,1057.52,1059.97,1765.0
2023-01-19 11:00:00,1058.31,1060.01,1050.52,1056.31,11954.0,1058.31,1060.01,1050.52,1056.31,11954.0
2023-01-19 11:10:00,1055.65,1059.4,1053.54,1056.44,2518.0,1055.65,1059.4,1053.54,1056.44,2518.0
2023-01-19 11:20:00,1056.26,1056.28,1046.56,1046.57,4523.0,1056.26,1056.28,1046.56,1046.57,4523.0
2023-01-19 11:30:00,1047.42,1048.42,1044.84,1046.0,4838.0,1047.42,1048.42,1044.84,1046.0,4838.0
2023-01-19 11:40:00,1048.47,1050.15,1045.72,1048.75,4208.0,1048.47,1050.15,1045.72,1048.75,4208.0
2023-01-19 11:50:00,1046.51,1051.17,1046.51,1049.79,3024.0,1046.51,1051.17,1046.51,1049.79,3024.0
2023-01-19 12:00:00,1049.95,1054.89,1049.95,1051.42,3550.0,1049.95,1054.89,1049.95,1051.42,3550.0
2023-01-19 12:10:00,1051.36,1053.26,1048.74,1051.5,6388.0,1051.36,1053.26,1048.74,1051.5,6388.0
2023-01-19 12:20:00,1051.86,1052.66,1049.26,1051.37,3816.0,1051.86,1052.66,1049.26,1051.37,3816.0
2023-01-19 12:30:00,1052.71,1055.0,1049.93,1052.16,6206.0,1052.71,1055.0,1049.93,1052.16,6206.0
2023-01-19 12:40:00,1053.67,1053.67,1048.3,1048.3,3001.0,1053.67,1053.67,1048.3,1048.3,3001.0
2023-01-19 12:50:00,1048.35,1050.07,1047.01,1050.06,3510.0,1048.35,1050.07,1047.01,1050.06,3510.0
2023-01-19 13:00:00,1051.21,1054.88,1050.95,1053.31,2709.0,1051.21,1054.88,1050.95,1053.31,2709.0
2023-01-19 13:10:00,1053.3,1057.98,1051.78,1057.98,17341.0,1053.3,1057.98,1051.78,1057.98,17341.0
2023-01-19 13:20:00,1057.0,1058.77,1054.49,1056.19,4515.0,1057.0,1058.77,1054.49,1056.19,4515.0
2023-01-19 13:30:00,1058.81,1067.61,1058.49,1067.0,3485.0,1058.81,1067.61,1058.49,1067.0,3485.0
2023-01-19 13:40:00,1067.97,1068.91,1064.97,1067.99,4265.0,1067.97,1068.91,1064.97,1067.99,4265.0
2023-01-19 13:50:00,1067.13,1069.59,1064.76,1068.18,5525.0,1067.13,1069.59,1064.76,1068.18,5525.0
2023-01-19 14:00:00,1069.61,1072.68,1068.45,1071.84,7447.0,1069.61,1072.68,1068.45,1071.84,7447.0
2023-01-19 14:10:00,1072.08,1079.0,1072.08,1075.82,11515.0,1072.08,1079.0,1072.08,1075.82,11515.0
2023-01-19 14:20:00,1076.95,1082.47,1076.29,1080.12,7500.0,1076.95,1082.47,1076.29,1080.12,7500.0
2023-01-19 14:30:00,1080.81,1085.0,1077.21,1082.91,12513.0,1080.81,1085.0,1077.21,1082.91,12513.0
2023-01-19 14:40:00,1082.85,1083.88,1078.95,1080.0,10423.0,1082.85,1083.88,1078.95,1080.0,10423.0
2023-01-19 14:50:00,1079.16,1079.98,1073.47,1074.71,7498.0,1079.16,1079.98,1073.47,1074.71,7498.0
2023-01-19 15:00:00,1074.46,1078.39,1073.7,1076.77,6250.0,1074.46,1078.39,1073.7,1076.77,6250.0
2023-01-19 15:10:00,1076.88,1078.91,1072.78,1073.29,9340.0,1076.88,1078.91,1072.78,1073.29,9340.0
2023-01-19 15:20:00,1072.63,1077.01,1072.45,1075.73,4250.0,1072.63,1077.01,1072.45,1075.73,4250.0
2023-01-19 15:30:00,1075.78,1076.7,1071.54,1073.06,6516.0,1075.78,1076.7,1071.54,1073.06,6516.0
2023-01-19 15:40:00,1073.15,1075.0,1069.71,1073.87,6384.0,1073.15,1075.0,1069.71,1073.87,6384.0
2023-01-19 15:50:00,1073.82,1074.49,1071.02,1073.2,32081.0,1073.82,1074.49,1071.02,1073.2,32081.0
2023-01-20 09:30:00,1076.65,1081.54,1072.54,1079.09,13165.0,1076.65,1081.54,1072.54,1079.09,13165.0
2023-01-20 09:40:00,1079.01,1082.99,1076.36,1082.0,5366.0,1079.01,1082.99,1076.36,1082.0,5366.0
2023-01-20 09:50:00,1082.1,1086.21,1080.12,1081.36,5445.0,1082.1,1086.21,1080.12,1081.36,5445.0
2023-01-20 10:00:00,1079.8,1088.16,1078.62,1083.0,7372.0,1079.8,1088.16,1078.62,1083.0,7372.0
2023-01-20 10:10:00,1084.1,1085.1,1078.91,1080.46,3667.0,1084.1,1085.1,1078.91,1080.46,3667.0
2023-01-20 10:20:00,1084.72,1086.99,1079.0,1084.03,1950.0,1084.72,1086.99,1079.0,1084.03,1950.0
2023-01-20 10:30:00,1082.92,1087.96,1081.77,1083.72,5454.0,1082.92,1087.96,1081.77,1083.72,5454.0
2023-01-20 10:40:00,1085.22,1089.82,1083.43,1088.78,3183.0,1085.22,1089.82,1083.43,1088.78,3183.0
2023-01-20 10:50:00,1086.24,1093.19,1083.92,1092.02,8622.0,1086.24,1093.19,1083.92,1092.02,8622.0
2023-01-20 11:00:00,1092.03,1097.12,1091.93,1094.05,8393.0,1092.03,1097.12,1091.93,1094.05,8393.0
2023-01-20 11:10:00,1092.55,1095.33,1092.55,1093.82,6184.0,1092.55,1095.33,1092.55,1093.82,6184.0
2023-01-20 11:20:00,1093.9,1093.92,1091.43,1092.81,2370.0,1093.9,1093.92,1091.43,1092.81,2370.0
2023-01-20 11:30:00,1093.99,1094.85,1088.6,1088.6,3624.0,1093.99,1094.85,1088.6,1088.6,3624.0
2023-01-20 11:40:00,1088.02,1092.95,1088.02,1092.95,4996.0,1088.02,1092.95,1088.02,1092.95,4996.0
2023-01-20 11:50:00,1093.0,1094.96,1092.69,1092.69,2675.0,1093.0,1094.96,1092.69,1092.69,2675.0
2023-01-20 12:00:00,1092.75,1097.92,1092.74,1097.42,4100.0,1092.75,1097.92,1092.74,1097.42,4100.0
2023-01-20 12:10:00,1095.92,1097.1,1093.54,1097.09,5434.0,1095.92,1097.1,1093.54,1097.09,5434.0
2023-01-20 12:20:00,1095.5,1096.66,1094.35,1094.35,1225.0,1095.5,1096.66,1094.35,1094.35,1225.0
2023-01-20 12:30:00,1091.64,1095.66,1091.64,1093.6,2239.0,1091.64,1095.66,1091.64,1093.6,2239.0
2023-01-20 12:40:00,1093.55,1094.74,1092.76,1093.47,2170.0,1093.55,1094.74,1092.76,1093.47,2170.0
2023-01-20 12:50:00,1093.69,1093.69,1093.01,1093.01,600.0,1093.69,1093.69,1093.01,1093.01,600.0
2023-01-20 13:00:00,1091.99,1092.0,1090.03,1091.99,5423.0,1091.99,1092.0,1090.03,1091.99,5423.0
2023-01-20 13:10:00,1090.74,1092.65,1089.15,1089.15,3515.0,1090.74,1092.65,1089.15,1089.15,3515.0
2023-01-20 13:20:00,1089.56,1091.13,1087.77,1090.28,2600.0,1089.56,1091.13,1087.77,1090.28,2600.0
2023-01-20 13:30:00,1091.41,1095.37,1091.02,1094.46,2600.0,1091.41,1095.37,1091.02,1094.46,2600.0
2023-01-20 13:40:00,1094.53,1096.0,1093.51,1096.0,3881.0,1094.53,1096.0,1093.51,1096.0,3881.0
2023-01-20 13:50:00,1096.5,1100.0,1096.5,1099.14,7226.0,1096.5,1100.0,1096.5,1099.14,7226.0
2023-01-20 14:00:00,1099.0,1099.0,1095.96,1095.96,3089.0,1099.0,1099.0,1095.96,1095.96,3089.0
2023-01-20 14:10:00,1095.92,1097.5,1094.93,1095.72,2095.0,1095.92,1097.5,1094.93,1095.72,2095.0
2023-01-20 14:20:00,1097.27,1098.2,1096.62,1097.31,1500.0,1097.27,1098.2,1096.62,1097.31,1500.0
2023-01-20 14:30:00,1096.71,1097.44,1093.26,1093.75,2923.0,1096.71,1097.44,1093.26,1093.75,2923.0
2023-01-20 14:40:00,1094.82,1095.04,1093.53,1095.04,2600.0,1094.82,1095.04,1093.53,1095.04,2600.0
2023-01-20 14:50:00,1094.34,1094.9,1093.76,1094.9,1700.0,1094.34,1094.9,1093.76,1094.9,1700.0
2023-01-20 15:00:00,1097.88,1099.9,1096.95,1099.7,3374.0,1097.88,1099.9,1096.95,1099.7,3374.0
2023-01-20 15:10:00,1098.86,1098.86,1096.56,1098.21,3105.0,1098.86,1098.86,1096.56,1098.21,3105.0
2023-01-20 15:20:00,1098.0,1098.0,1094.74,1095.21,3102.0,1098.0,1098.0,1094.74,1095.21,3102.0
2023-01-20 15:30:00,1094.99,1098.09,1094.99,1096.76,4570.0,1094.99,1098.09,1094.99,1096.76,4570.0
2023-01-20 15:40:00,1096.91,1098.59,1095.26,1097.24,11266.0,1096.91,1098.59,1095.26,1097.24,11266.0
2023-01-20 15:50:00,1097.24,1101.89,1097.07,1097.71,28886.0,1097.24,1101.89,1097.07,1097.71,28886.0
2023-01-23 09:30:00,1097.67,1108.13,1090.88,1107.59,17154.0,1097.67,1108.13,1090.88,1107.59,17154.0
2023-01-23 09:40:00,1106.0,1119.96,1106.0,1116.71,16656.0,1106.0,1119.96,1106.0,1116.71,16656.0
2023-01-23 09:50:00,1116.7,1117.99,1113.16,1113.16,8271.0,1116.7,1117.99,1113.16,1113.16,8271.0
2023-01-23 10:00:00,1111.97,1118.43,1111.97,1117.0,3519.0,1111.97,1118.43,1111.97,1117.0,3519.0
2023-01-23 10:10:00,1116.0,1121.62,1110.47,1112.61,17545.0,1116.0,1121.62,1110.47,1112.61,17545.0
2023-01-23 10:20:00,1113.36,1116.25,1110.0,1112.27,8383.0,1113.36,1116.25,1110.0,1112.27,8383.0
2023-01-23 10:30:00,1114.48,1119.0,1108.03,1108.92,11639.0,1114.48,1119.0,1108.03,1108.92,11639.0
2023-01-23 10:40:00,1110.42,1110.43,1107.43,1108.25,5308.0,1110.42,1110.43,1107.43,1108.25,5308.0
2023-01-23 10:50:00,1107.25,1107.25,1099.53,1102.08,7262.0,1107.25,1107.25,1099.53,1102.08,7262.0
2023-01-23 11:00:00,1101.74,1108.65,1101.74,1105.2,4815.0,1101.74,1108.65,1101.74,1105.2,4815.0
2023-01-23 11:10:00,1108.14,1108.14,1103.31,1105.67,5400.0,1108.14,1108.14,1103.31,1105.67,5400.0
2023-01-23 11:20:00,1105.14,1106.09,1098.6,1098.6,7483.0,1105.14,1106.09,1098.6,1098.6,7483.0
2023-01-23 11:30:00,1098.72,1099.83,1095.05,1097.53,9326.0,1098.72,1099.83,1095.05,1097.53,9326.0
2023-01-23 11:40:00,1096.07,1100.52,1096.07,1098.46,4915.0,1096.07,1100.52,1096.07,1098.46,4915.0
2023-01-23 11:50:00,1099.1,1103.5,1098.71,1103.5,2503.0,1099.1,1103.5,1098.71,1103.5,2503.0
2023-01-23 12:00:00,1103.22,1106.09,1102.19,1103.86,8502.0,1103.22,1106.09,1102.19,1103.86,8502.0
2023-01-23 12:10:00,1102.9,1104.08,1100.21,1102.78,5988.0,1102.9,1104.08,1100.21,1102.78,5988.0
2023-01-23 12:20:00,1103.61,1104.41,1101.42,1102.52,7301.0,1103.61,1104.41,1101.42,1102.52,7301.0
2023-01-23 12:30:00,1102.6,1102.67,1099.23,1099.45,5423.0,1102.6,1102.67,1099.23,1099.45,5423.0
2023-01-23 12:40:00,1099.42,1100.1,1098.79,1098.79,6282.0,1099.42,1100.1,1098.79,1098.79,6282.0
2023-01-23 12:50:00,1098.29,1104.0,1098.29,1104.0,1096.0,1098.29,1104.0,1098.29,1104.0,1096.0
2023-01-23 13:00:00,1104.09,1107.03,1104.09,1106.94,5700.0,1104.09,1107.03,1104.09,1106.94,5700.0
2023-01-23 13:10:00,1106.8,1107.62,1105.6,1106.18,1611.0,1106.8,1107.62,1105.6,1106.18,1611.0
2023-01-23 13:20:00,1107.7,1110.36,1107.62,1108.19,5354.0,1107.7,1110.36,1107.62,1108.19,5354.0
2023-01-23 13:30:00,1109.97,1110.76,1107.27,1107.27,4528.0,1109.97,1110.76,1107.27,1107.27,4528.0
2023-01-23 13:40:00,1107.03,1109.47,1106.0,1109.47,5190.0,1107.03,1109.47,1106.0,1109.47,5190.0
2023-01-23 13:50:00,1108.14,1108.14,1103.69,1104.6,2916.0,1108.14,1108.14,1103.69,1104.6,2916.0
2023-01-23 14:00:00,1103.62,1104.64,1100.72,1100.72,2863.0,1103.62,1104.64,1100.72,1100.72,2863.0
2023-01-23 14:10:00,1100.5,1101.81,1100.0,1101.81,709.0,1100.5,1101.81,1100.0,1101.81,709.0
2023-01-23 14:20:00,1102.36,1103.87,1101.52,1101.52,1100.0,1102.36,1103.87,1101.52,1101.52,1100.0
2023-01-23 14:30:00,1100.5,1101.25,1095.31,1096.38,1669.0,1100.5,1101.25,1095.31,1096.38,1669.0
2023-01-23 14:40:00,1097.18,1097.18,1090.54,1092.02,3420.0,1097.18,1097.18,1090.54,1092.02,3420.0
2023-01-23 14:50:00,1092.9,1096.31,1092.59,1096.15,1964.0,1092.9,1096.31,1092.59,1096.15,1964.0
2023-01-23 15:00:00,1095.13,1095.83,1093.13,1095.83,2600.0,1095.13,1095.83,1093.13,1095.83,2600.0
2023-01-23 15:10:00,1096.17,1099.1,1095.89,1096.16,4898.0,1096.17,1099.1,1095.89,1096.16,4898.0
2023-01-23 15:20:00,1094.94,1095.61,1093.78,1095.0,1700.0,1094.94,1095.61,1093.78,1095.0,1700.0
2023-01-23 15:30:00,1096.91,1098.1,1095.24,1097.38,4576.0,1096.91,1098.1,1095.24,1097.38,4576.0
2023-01-23 15:40:00,1097.98,1097.98,1093.97,1094.96,9955.0,1097.98,1097.98,1093.97,1094.96,9955.0
2023-01-23 15:50:00,1094.83,1097.76,1092.31,1095.0,46016.0,1094.83,1097.76,1092.31,1095.0,46016.0
2023-01-24 09:30:00,1079.23,1093.41,1074.06,1090.13,15217.0,1079.23,1093.41,1074.06,1090.13,15217.0
2023-01-24 09:40:00,1090.26,1102.91,1090.19,1100.16,9759.0,1090.26,1102.91,1090.19,1100.16,9759.0
2023-01-24 09:50:00,1101.18,1102.79,1086.06,1088.96,12931.0,1101.18,1102.79,1086.06,1088.96,12931.0
2023-01-24 10:00:00,1088.34,1091.49,1087.22,1090.0,5933.0,1088.34,1091.49,1087.22,1090.0,5933.0
2023-01-24 10:10:00,1091.83,1098.49,1091.83,1094.07,2324.0,1091.83,1098.49,1091.83,1094.07,2324.0
2023-01-24 10:20:00,1093.85,1095.04,1089.66,1092.1,7858.0,1093.85,1095.04,1089.66,1092.1,7858.0
2023-01-24 10:30:00,1090.8,1092.59,1085.71,1086.82,4900.0,1090.8,1092.59,1085.71,1086.82,4900.0
2023-01-24 10:40:00,1086.32,1093.22,1086.17,1090.62,3030.0,1086.32,1093.22,1086.17,1090.62,3030.0
2023-01-24 10:50:00,1090.11,1098.32,1089.17,1098.32,12184.0,1090.11,1098.32,1089.17,1098.32,12184.0
2023-01-24 11:00:00,1097.2,1103.39,1096.53,1102.09,10280.0,1097.2,1103.39,1096.53,1102.09,10280.0
2023-01-24 11:10:00,1102.06,1102.44,1097.81,1100.31,6869.0,1102.06,1102.44,1097.81,1100.31,6869.0
2023-01-24 11:20:00,1100.3,1103.83,1098.53,1102.83,5480.0,1100.3,1103.83,1098.53,1102.83,5480.0
2023-01-24 11:30:00,1103.0,1103.0,1099.37,1100.42,5406.0,1103.0,1103.0,1099.37,1100.42,5406.0
2023-01-24 11:40:00,1101.21,1102.85,1100.19,1102.18,3650.0,1101.21,1102.85,1100.19,1102.18,3650.0
2023-01-24 11:50:00,1102.1,1106.59,1102.09,1105.79,4360.0,1102.1,1106.59,1102.09,1105.79,4360.0
2023-01-24 12:00:00,1105.38,1108.88,1100.92,1107.98,5311.0,1105.38,1108.88,1100.92,1107.98,5311.0
2023-01-24 12:10:00,1108.74,1113.94,1108.74,1113.28,4618.0,1108.74,1113.94,1108.74,1113.28,4618.0
2023-01-24 12:20:00,1113.23,1113.23,1109.15,1111.39,4091.0,1113.23,1113.23,1109.15,1111.39,4091.0
2023-01-24 12:30:00,1111.97,1111.98,1110.33,1110.6,2000.0,1111.97,1111.98,1110.33,1110.6,2000.0
2023-01-24 12:40:00,1110.93,1110.93,1103.33,1103.33,6255.0,1110.93,1110.93,1103.33,1103.33,6255.0
2023-01-24 12:50:00,1105.06,1105.41,1100.5,1100.51,6180.0,1105.06,1105.41,1100.5,1100.51,6180.0
2023-01-24 13:00:00,1103.07,1103.57,1097.87,1098.0,2640.0,1103.07,1103.57,1097.87,1098.0,2640.0
2023-01-24 13:10:00,1098.89,1101.01,1098.89,1100.75,2286.0,1098.89,1101.01,1098.89,1100.75,2286.0
2023-01-24 13:20:00,1099.98,1099.98,1096.5,1098.22,1200.0,1099.98,1099.98,1096.5,1098.22,1200.0
2023-01-24 13:30:00,1098.68,1102.51,1098.13,1102.51,1224.0,1098.68,1102.51,1098.13,1102.51,1224.0
2023-01-24 13:40:00,1104.77,1104.77,1101.64,1101.64,2590.0,1104.77,1104.77,1101.64,1101.64,2590.0
2023-01-24 13:50:00,1101.86,1101.86,1099.99,1100.0,1984.0,1101.86,1101.86,1099.99,1100.0,1984.0
2023-01-24 14:00:00,1098.56,1100.47,1097.05,1100.47,1890.0,1098.56,1100.47,1097.05,1100.47,1890.0
2023-01-24 14:10:00,1101.79,1102.61,1100.99,1102.61,800.0,1101.79,1102.61,1100.99,1102.61,800.0
2023-01-24 14:20:00,1103.41,1104.58,1102.15,1102.73,1500.0,1103.41,1104.58,1102.15,1102.73,1500.0
2023-01-24 14:30:00,1102.86,1104.43,1102.86,1104.43,1000.0,1102.86,1104.43,1102.86,1104.43,1000.0
2023-01-24 14:40:00,1104.22,1106.67,1104.22,1106.03,1326.0,1104.22,1106.67,1104.22,1106.03,1326.0
2023-01-24 14:50:00,1105.17,1108.9,1105.17,1108.9,1124.0,1105.17,1108.9,1105.17,1108.9,1124.0
2023-01-24 15:00:00,1107.75,1109.41,1106.58,1107.0,2146.0,1107.75,1109.41,1106.58,1107.0,2146.0
2023-01-24 15:10:00,1107.34,1107.34,1105.56,1106.72,1176.0,1107.34,1107.34,1105.56,1106.72,1176.0
2023-01-24 15:20:00,1105.88,1105.88,1103.59,1103.85,1448.0,1105.88,1105.88,1103.59,1103.85,1448.0
2023-01-24 15:30:00,1103.21,1103.22,1097.19,1098.97,4735.0,1103.21,1103.22,1097.19,1098.97,4735.0
2023-01-24 15:40:00,1098.09,1104.37,1095.17,1102.44,10911.0,1098.09,1104.37,1095.17,1102.44,10911.0
2023-01-24 15:50:00,1102.44,1111.24,1102.44,1109.8,18311.0,1102.44,1111.24,1102.44,1109.8,18311.0
2023-01-25 09:30:00,1080.0,1091.79,1073.16,1085.0,21844.0,1080.0,1091.79,1073.16,1085.0,21844.0
2023-01-25 09:40:00,1083.01,1090.55,1082.55,1087.32,3600.0,1083.01,1090.55,1082.55,1087.32,3600.0
2023-01-25 09:50:00,1088.41,1088.83,1077.01,1082.22,4559.0,1088.41,1088.83,1077.01,1082.22,4559.0
2023-01-25 10:00:00,1078.96,1084.92,1075.0,1083.9,7091.0,1078.96,1084.92,1075.0,1083.9,7091.0
2023-01-25 10:10:00,1085.19,1088.25,1083.41,1087.89,1264.0,1085.19,1088.25,1083.41,1087.89,1264.0
2023-01-25 10:20:00,1087.29,1091.3,1085.26,1091.3,2628.0,1087.29,1091.3,1085.26,1091.3,2628.0
2023-01-25 10:30:00,1092.42,1094.72,1083.33,1083.33,3999.0,1092.42,1094.72,1083.33,1083.33,3999.0
2023-01-25 10:40:00,1084.99,1092.01,1084.99,1090.98,5099.0,1084.99,1092.01,1084.99,1090.98,5099.0
2023-01-25 10:50:00,1090.0,1093.73,1089.64,1093.73,2417.0,1090.0,1093.73,1089.64,1093.73,2417.0
2023-01-25 11:00:00,1092.65,1095.77,1092.03,1095.0,1800.0,1092.65,1095.77,1092.03,1095.0,1800.0
2023-01-25 11:10:00,1094.46,1096.58,1094.46,1095.9,3646.0,1094.46,1096.58,1094.46,1095.9,3646.0
2023-01-25 11:20:00,1098.12,1098.12,1093.74,1094.5,1283.0,1098.12,1098.12,1093.74,1094.5,1283.0
2023-01-25 11:30:00,1093.09,1095.63,1093.09,1095.43,1877.0,1093.09,1095.63,1093.09,1095.43,1877.0
2023-01-25 11:40:00,1096.14,1096.47,1093.92,1094.41,1400.0,1096.14,1096.47,1093.92,1094.41,1400.0
2023-01-25 11:50:00,1094.38,1098.73,1093.2,1097.52,4206.0,1094.38,1098.73,1093.2,1097.52,4206.0
2023-01-25 12:00:00,1096.09,1097.99,1094.13,1097.5,3698.0,1096.09,1097.99,1094.13,1097.5,3698.0
2023-01-25 12:10:00,1097.5,1101.08,1095.83,1098.92,6700.0,1097.5,1101.08,1095.83,1098.92,6700.0
2023-01-25 12:20:00,1098.91,1100.12,1096.8,1096.8,3559.0,1098.91,1100.12,1096.8,1096.8,3559.0
2023-01-25 12:30:00,1095.62,1098.98,1095.62,1098.98,1000.0,1095.62,1098.98,1095.62,1098.98,1000.0
2023-01-25 12:40:00,1100.0,1100.21,1099.1,1099.53,2247.0,1100.0,1100.21,1099.1,1099.53,2247.0
2023-01-25 12:50:00,1100.0,1101.4,1099.34,1101.4,6781.0,1100.0,1101.4,1099.34,1101.4,6781.0
2023-01-25 13:00:00,1100.19,1101.52,1099.55,1101.52,830.0,1100.19,1101.52,1099.55,1101.52,830.0
2023-01-25 13:10:00,1102.45,1107.51,1102.37,1107.27,2246.0,1102.45,1107.51,1102.37,1107.27,2246.0
2023-01-25 13:20:00,1108.0,1109.0,1107.01,1108.95,3105.0,1108.0,1109.0,1107.01,1108.95,3105.0
2023-01-25 13:30:00,1109.69,1113.13,1108.5,1110.0,6182.0,1109.69,1113.13,1108.5,1110.0,6182.0
2023-01-25 13:40:00,1111.88,1113.23,1109.97,1112.11,3827.0,1111.88,1113.23,1109.97,1112.11,3827.0
2023-01-25 13:50:00,1113.0,1113.0,1109.5,1109.5,1209.0,1113.0,1113.0,1109.5,1109.5,1209.0
2023-01-25 14:00:00,1109.57,1112.54,1109.43,1112.49,5615.0,1109.57,1112.54,1109.43,1112.49,5615.0
2023-01-25 14:10:00,1112.77,1118.8,1112.45,1117.76,6470.0,1112.77,1118.8,1112.45,1117.76,6470.0
2023-01-25 14:20:00,1118.83,1120.72,1118.34,1120.63,8032.0,1118.83,1120.72,1118.34,1120.63,8032.0
2023-01-25 14:30:00,1120.49,1121.54,1116.59,1119.33,5610.0,1120.49,1121.54,1116.59,1119.33,5610.0
2023-01-25 14:40:00,1119.65,1122.6,1119.65,1121.37,3934.0,1119.65,1122.6,1119.65,1121.37,3934.0
2023-01-25 14:50:00,1121.02,1124.54,1119.45,1122.98,5288.0,1121.02,1124.54,1119.45,1122.98,5288.0
2023-01-25 15:00:00,1122.83,1128.72,1121.8,1127.96,4710.0,1122.83,1128.72,1121.8,1127.96,4710.0
2023-01-25 15:10:00,1128.3,1129.85,1127.65,1128.99,11003.0,1128.3,1129.85,1127.65,1128.99,11003.0
2023-01-25 15:20:00,1128.98,1129.5,1125.76,1128.15,8533.0,1128.98,1129.5,1125.76,1128.15,8533.0
2023-01-25 15:30:00,1129.75,1131.82,1122.95,1124.99,10523.0,1129.75,1131.82,1122.95,1124.99,10523.0
2023-01-25 15:40:00,1124.5,1128.69,1122.73,1127.72,15629.0,1124.5,1128.69,1122.73,1127.72,15629.0
2023-01-25 15:50:00,1127.05,1133.68,1126.78,1129.39,30596.0,1127.05,1133.68,1126.78,1129.39,30596.0
2023-01-26 09:30:00,1151.31,1173.54,1151.31,1169.42,48825.0,1151.31,1173.54,1151.31,1169.42,48825.0
2023-01-26 09:40:00,1171.01,1172.0,1162.99,1163.21,29422.0,1171.01,1172.0,1162.99,1163.21,29422.0
2023-01-26 09:50:00,1161.22,1166.99,1158.33,1161.82,21351.0,1161.22,1166.99,1158.33,1161.82,21351.0
2023-01-26 10:00:00,1161.71,1172.59,1160.91,1160.91,21994.0,1161.71,1172.59,1160.91,1160.91,21994.0
2023-01-26 10:10:00,1165.8,1168.21,1162.47,1164.47,9186.0,1165.8,1168.21,1162.47,1164.47,9186.0
2023-01-26 10:20:00,1164.05,1165.72,1159.97,1165.24,19859.0,1164.05,1165.72,1159.97,1165.24,19859.0
2023-01-26 10:30:00,1165.97,1172.85,1165.97,1170.98,13290.0,1165.97,1172.85,1165.97,1170.98,13290.0
2023-01-26 10:40:00,1169.58,1176.39,1168.51,1176.39,7565.0,1169.58,1176.39,1168.51,1176.39,7565.0
2023-01-26 10:50:00,1175.48,1175.7,1163.52,1164.39,10544.0,1175.48,1175.7,1163.52,1164.39,10544.0
2023-01-26 11:00:00,1164.35,1172.56,1163.87,1172.24,7221.0,1164.35,1172.56,1163.87,1172.24,7221.0
2023-01-26 11:10:00,1172.96,1174.04,1170.06,1171.81,13609.0,1172.96,1174.04,1170.06,1171.81,13609.0
2023-01-26 11:20:00,1170.12,1172.06,1164.5,1166.33,14180.0,1170.12,1172.06,1164.5,1166.33,14180.0
2023-01-26 11:30:00,1166.57,1171.24,1165.69,1169.73,7577.0,1166.57,1171.24,1165.69,1169.73,7577.0
2023-01-26 11:40:00,1170.91,1174.0,1168.04,1173.71,6025.0,1170.91,1174.0,1168.04,1173.71,6025.0
2023-01-26 11:50:00,1172.76,1174.22,1169.3,1171.46,4823.0,1172.76,1174.22,1169.3,1171.46,4823.0
2023-01-26 12:00:00,1171.45,1174.09,1170.69,1173.93,5600.0,1171.45,1174.09,1170.69,1173.93,5600.0
2023-01-26 12:10:00,1173.77,1176.45,1170.25,1170.68,6042.0,1173.77,1176.45,1170.25,1170.68,6042.0
2023-01-26 12:20:00,1170.1,1171.66,1169.8,1171.11,3302.0,1170.1,1171.66,1169.8,1171.11,3302.0
2023-01-26 12:30:00,1171.87,1173.48,1171.69,1172.89,3302.0,1171.87,1173.48,1171.69,1172.89,3302.0
2023-01-26 12:40:00,1172.88,1173.23,1169.15,1169.75,8870.0,1172.88,1173.23,1169.15,1169.75,8870.0
2023-01-26 12:50:00,1171.37,1173.34,1171.36,1171.93,1845.0,1171.37,1173.34,1171.36,1171.93,1845.0
2023-01-26 13:00:00,1171.4,1173.8,1166.41,1167.3,2805.0,1171.4,1173.8,1166.41,1167.3,2805.0
2023-01-26 13:10:00,1167.71,1170.37,1166.86,1168.34,2734.0,1167.71,1170.37,1166.86,1168.34,2734.0
2023-01-26 13:20:00,1167.86,1172.34,1167.58,1172.34,5900.0,1167.86,1172.34,1167.58,1172.34,5900.0
2023-01-26 13:30:00,1173.34,1179.81,1172.89,1179.0,6849.0,1173.34,1179.81,1172.89,1179.0,6849.0
2023-01-26 13:40:00,1178.03,1178.03,1174.56,1176.42,7569.0,1178.03,1178.03,1174.56,1176.42,7569.0
2023-01-26 13:50:00,1176.57,1178.49,1176.0,1177.32,4665.0,1176.57,1178.49,1176.0,1177.32,4665.0
2023-01-26 14:00:00,1177.5,1180.41,1177.14,1180.11,12218.0,1177.5,1180.41,1177.14,1180.11,12218.0
2023-01-26 14:10:00,1180.11,1181.5,1179.14,1181.5,8992.0,1180.11,1181.5,1179.14,1181.5,8992.0
2023-01-26 14:20:00,1181.96,1183.67,1181.76,1182.54,4458.0,1181.96,1183.67,1181.76,1182.54,4458.0
2023-01-26 14:30:00,1182.95,1183.79,1182.06,1183.49,4582.0,1182.95,1183.79,1182.06,1183.49,4582.0
2023-01-26 14:40:00,1183.37,1184.99,1182.49,1182.5,7726.0,1183.37,1184.99,1182.49,1182.5,7726.0
2023-01-26 14:50:00,1182.46,1182.68,1181.39,1181.83,4154.0,1182.46,1182.68,1181.39,1181.83,4154.0
2023-01-26 15:00:00,1181.42,1181.71,1179.21,1180.35,6332.0,1181.42,1181.71,1179.21,1180.35,6332.0
2023-01-26 15:10:00,1180.36,1182.66,1180.25,1182.66,4850.0,1180.36,1182.66,1180.25,1182.66,4850.0
2023-01-26 15:20:00,1182.43,1188.71,1182.43,1186.03,6796.0,1182.43,1188.71,1182.43,1186.03,6796.0
2023-01-26 15:30:00,1185.08,1188.65,1184.29,1185.45,12424.0,1185.08,1188.65,1184.29,1185.45,12424.0
2023-01-26 15:40:00,1185.34,1186.73,1181.88,1185.13,16942.0,1185.34,1186.73,1181.88,1185.13,16942.0
2023-01-26 15:50:00,1185.42,1190.93,1184.96,1188.85,41150.0,1185.42,1190.93,1184.96,1188.85,41150.0
2023-01-27 09:30:00,1187.35,1195.0,1183.0,1194.87,19043.0,1187.35,1195.0,1183.0,1194.87,19043.0
2023-01-27 09:40:00,1192.75,1196.06,1189.3,1193.22,16046.0,1192.75,1196.06,1189.3,1193.22,16046.0
2023-01-27 09:50:00,1191.75,1196.98,1185.73,1196.98,11836.0,1191.75,1196.98,1185.73,1196.98,11836.0
2023-01-27 10:00:00,1197.18,1204.5,1195.5,1204.5,17255.0,1197.18,1204.5,1195.5,1204.5,17255.0
2023-01-27 10:10:00,1205.0,1208.83,1197.83,1198.63,14379.0,1205.0,1208.83,1197.83,1198.63,14379.0
2023-01-27 10:20:00,1198.61,1201.0,1194.47,1199.33,21660.0,1198.61,1201.0,1194.47,1199.33,21660.0
2023-01-27 10:30:00,1200.91,1202.01,1198.5,1199.89,7905.0,1200.91,1202.01,1198.5,1199.89,7905.0
2023-01-27 10:40:00,1199.61,1200.63,1190.2,1190.2,8246.0,1199.61,1200.63,1190.2,1190.2,8246.0
2023-01-27 10:50:00,1190.61,1195.39,1190.0,1195.39,6479.0,1190.61,1195.39,1190.0,1195.39,6479.0
2023-01-27 11:00:00,1195.39,1198.95,1194.27,1198.95,8890.0,1195.39,1198.95,1194.27,1198.95,8890.0
2023-01-27 11:10:00,1196.99,1198.93,1193.68,1198.03,6183.0,1196.99,1198.93,1193.68,1198.03,6183.0
2023-01-27 11:20:00,1198.58,1199.96,1194.36,1196.94,6011.0,1198.58,1199.96,1194.36,1196.94,6011.0
2023-01-27 11:30:00,1196.29,1199.99,1196.16,1199.84,4340.0,1196.29,1199.99,1196.16,1199.84,4340.0
2023-01-27 11:40:00,1199.84,1202.61,1199.84,1202.61,6100.0,1199.84,1202.61,1199.84,1202.61,6100.0
2023-01-27 11:50:00,1201.77,1206.55,1201.72,1206.55,4208.0,1201.77,1206.55,1201.72,1206.55,4208.0
2023-01-27 12:00:00,1205.51,1212.0,1205.27,1211.97,11498.0,1205.51,1212.0,1205.27,1211.97,11498.0
2023-01-27 12:10:00,1210.0,1212.0,1209.24,1211.89,7929.0,1210.0,1212.0,1209.24,1211.89,7929.0
2023-01-27 12:20:00,1211.41,1212.49,1209.0,1210.16,8934.0,1211.41,1212.49,1209.0,1210.16,8934.0
2023-01-27 12:30:00,1210.78,1211.33,1209.5,1211.33,3695.0,1210.78,1211.33,1209.5,1211.33,3695.0
2023-01-27 12:40:00,1212.12,1215.0,1211.16,1215.0,4610.0,1212.12,1215.0,1211.16,1215.0,4610.0
2023-01-27 12:50:00,1214.64,1215.35,1212.09,1214.99,4864.0,1214.64,1215.35,1212.09,1214.99,4864.0
2023-01-27 13:00:00,1214.56,1219.38,1214.02,1217.54,13753.0,1214.56,1219.38,1214.02,1217.54,13753.0
2023-01-27 13:10:00,1216.86,1217.4,1215.0,1215.0,3010.0,1216.86,1217.4,1215.0,1215.0,3010.0
2023-01-27 13:20:00,1214.96,1222.89,1214.91,1222.74,3717.0,1214.96,1222.89,1214.91,1222.74,3717.0
2023-01-27 13:30:00,1223.87,1226.07,1223.0,1225.61,10317.0,1223.87,1226.07,1223.0,1225.61,10317.0
2023-01-27 13:40:00,1224.96,1232.35,1224.01,1230.0,24800.0,1224.96,1232.35,1224.01,1230.0,24800.0
2023-01-27 13:50:00,1230.78,1231.26,1228.0,1229.97,3500.0,1230.78,1231.26,1228.0,1229.97,3500.0
2023-01-27 14:00:00,1230.28,1231.26,1226.38,1226.5,5495.0,1230.28,1231.26,1226.38,1226.5,5495.0
2023-01-27 14:10:00,1226.49,1229.77,1225.5,1228.37,5468.0,1226.49,1229.77,1225.5,1228.37,5468.0
2023-01-27 14:20:00,1227.28,1228.22,1223.24,1224.25,4584.0,1227.28,1228.22,1223.24,1224.25,4584.0
2023-01-27 14:30:00,1225.68,1227.01,1222.77,1226.18,4739.0,1225.68,1227.01,1222.77,1226.18,4739.0
2023-01-27 14:40:00,1227.09,1229.39,1225.99,1227.68,3954.0,1227.09,1229.39,1225.99,1227.68,3954.0
2023-01-27 14:50:00,1227.92,1231.8,1227.92,1229.8,5689.0,1227.92,1231.8,1227.92,1229.8,5689.0
2023-01-27 15:00:00,1230.35,1233.28,1229.28,1233.25,6954.0,1230.35,1233.28,1229.28,1233.25,6954.0
2023-01-27 15:10:00,1232.31,1232.39,1227.2,1229.13,11781.0,1232.31,1232.39,1227.2,1229.13,11781.0
2023-01-27 15:20:00,1230.0,1232.9,1227.87,1230.92,11124.0,1230.0,1232.9,1227.87,1230.92,11124.0
2023-01-27 15:30:00,1231.48,1232.74,1226.6,1226.8,7791.0,1231.48,1232.74,1226.6,1226.8,7791.0
2023-01-27 15:40:00,1226.51,1228.88,1222.36,1222.36,13477.0,1226.51,1228.88,1222.36,1222.36,13477.0
2023-01-27 15:50:00,1223.98,1224.69,1220.48,1221.57,22085.0,1223.98,1224.69,1220.48,1221.57,22085.0
2023-01-30 09:30:00,1190.62,1204.59,1189.15,1198.56,38008.0,1190.62,1204.59,1189.15,1198.56,38008.0
2023-01-30 09:40:00,1202.11,1210.25,1198.63,1204.1,12260.0,1202.11,1210.25,1198.63,1204.1,12260.0
2023-01-30 09:50:00,1203.75,1204.73,1193.55,1197.06,19219.0,1203.75,1204.73,1193.55,1197.06,19219.0
2023-01-30 10:00:00,1195.5,1201.22,1194.24,1196.47,16447.0,1195.5,1201.22,1194.24,1196.47,16447.0
2023-01-30 10:10:00,1198.01,1201.43,1192.98,1195.68,14120.0,1198.01,1201.43,1192.98,1195.68,14120.0
2023-01-30 10:20:00,1194.44,1198.18,1181.33,1183.93,23207.0,1194.44,1198.18,1181.33,1183.93,23207.0
2023-01-30 10:30:00,1184.0,1186.48,1181.14,1182.0,4148.0,1184.0,1186.48,1181.14,1182.0,4148.0
2023-01-30 10:40:00,1181.52,1186.1,1176.01,1186.1,11914.0,1181.52,1186.1,1176.01,1186.1,11914.0
2023-01-30 10:50:00,1185.74,1187.15,1180.1,1186.51,7015.0,1185.74,1187.15,1180.1,1186.51,7015.0
2023-01-30 11:00:00,1186.47,1186.94,1182.57,1183.79,4996.0,1186.47,1186.94,1182.57,1183.79,4996.0
2023-01-30 11:10:00,1184.94,1190.84,1184.94,1189.28,11506.0,1184.94,1190.84,1184.94,1189.28,11506.0
2023-01-30 11:20:00,1189.08,1194.45,1187.6,1193.74,8123.0,1189.08,1194.45,1187.6,1193.74,8123.0
2023-01-30 11:30:00,1193.77,1194.95,1184.04,1184.04,9784.0,1193.77,1194.95,1184.04,1184.04,9784.0
2023-01-30 11:40:00,1184.6,1184.6,1180.89,1182.93,6300.0,1184.6,1184.6,1180.89,1182.93,6300.0
2023-01-30 11:50:00,1182.33,1188.0,1181.45,1187.57,8208.0,1182.33,1188.0,1181.45,1187.57,8208.0
2023-01-30 12:00:00,1187.58,1190.0,1186.85,1188.8,6753.0,1187.58,1190.0,1186.85,1188.8,6753.0
2023-01-30 12:10:00,1189.97,1193.47,1188.83,1193.21,8809.0,1189.97,1193.47,1188.83,1193.21,8809.0
2023-01-30 12:20:00,1189.05,1189.05,1184.8,1187.65,5062.0,1189.05,1189.05,1184.8,1187.65,5062.0
2023-01-30 12:30:00,1187.75,1189.28,1183.5,1183.5,2173.0,1187.75,1189.28,1183.5,1183.5,2173.0
2023-01-30 12:40:00,1184.49,1187.98,1184.41,1185.0,8119.0,1184.49,1187.98,1184.41,1185.0,8119.0
2023-01-30 12:50:00,1183.81,1185.66,1181.43,1184.51,3587.0,1183.81,1185.66,1181.43,1184.51,3587.0
2023-01-30 13:00:00,1183.15,1186.03,1183.15,1184.28,851.0,1183.15,1186.03,1183.15,1184.28,851.0
2023-01-30 13:10:00,1184.26,1189.05,1183.44,1186.04,4719.0,1184.26,1189.05,1183.44,1186.04,4719.0
2023-01-30 13:20:00,1186.73,1186.73,1180.44,1180.44,8375.0,1186.73,1186.73,1180.44,1180.44,8375.0
2023-01-30 13:30:00,1180.55,1181.63,1178.08,1181.63,3600.0,1180.55,1181.63,1178.08,1181.63,3600.0
2023-01-30 13:40:00,1182.32,1182.72,1181.19,1182.72,1500.0,1182.32,1182.72,1181.19,1182.72,1500.0
2023-01-30 13:50:00,1184.18,1185.94,1183.15,1184.98,4800.0,1184.18,1185.94,1183.15,1184.98,4800.0
2023-01-30 14:00:00,1184.0,1184.81,1182.93,1183.51,3602.0,1184.0,1184.81,1182.93,1183.51,3602.0
2023-01-30 14:10:00,1183.67,1184.0,1181.0,1181.0,2200.0,1183.67,1184.0,1181.0,1181.0,2200.0
2023-01-30 14:20:00,1181.62,1182.49,1180.28,1182.49,2411.0,1181.62,1182.49,1180.28,1182.49,2411.0
2023-01-30 14:30:00,1182.19,1183.08,1180.54,1181.76,3730.0,1182.19,1183.08,1180.54,1181.76,3730.0
2023-01-30 14:40:00,1181.06,1182.91,1179.2,1180.0,3701.0,1181.06,1182.91,1179.2,1180.0,3701.0
2023-01-30 14:50:00,1180.0,1182.29,1179.67,1182.22,5324.0,1180.0,1182.29,1179.67,1182.22,5324.0
2023-01-30 15:00:00,1182.74,1186.97,1181.46,1181.64,6047.0,1182.74,1186.97,1181.46,1181.64,6047.0
2023-01-30 15:10:00,1181.37,1181.38,1175.38,1175.82,6278.0,1181.37,1181.38,1175.38,1175.82,6278.0
2023-01-30 15:20:00,1176.74,1178.33,1176.0,1177.72,2014.0,1176.74,1178.33,1176.0,1177.72,2014.0
2023-01-30 15:30:00,1177.53,1178.36,1172.74,1172.74,9559.0,1177.53,1178.36,1172.74,1172.74,9559.0
2023-01-30 15:40:00,1173.8,1174.25,1167.31,1168.6,37793.0,1173.8,1174.25,1167.31,1168.6,37793.0
2023-01-30 15:50:00,1169.67,1170.0,1160.61,1161.62,38350.0,1169.67,1170.0,1160.61,1161.62,38350.0
2023-01-31 09:30:00,1170.01,1179.15,1157.01,1157.01,16408.0,1170.01,1179.15,1157.01,1157.01,16408.0
2023-01-31 09:40:00,1157.01,1163.35,1154.01,1160.24,15179.0,1157.01,1163.35,1154.01,1160.24,15179.0
2023-01-31 09:50:00,1162.0,1163.16,1153.01,1153.13,10467.0,1162.0,1163.16,1153.01,1153.13,10467.0
2023-01-31 10:00:00,1153.65,1160.99,1153.6,1155.49,12939.0,1153.65,1160.99,1153.6,1155.49,12939.0
2023-01-31 10:10:00,1154.77,1163.63,1154.15,1159.56,9342.0,1154.77,1163.63,1154.15,1159.56,9342.0
2023-01-31 10:20:00,1159.62,1165.41,1157.65,1165.41,11418.0,1159.62,1165.41,1157.65,1165.41,11418.0
2023-01-31 10:30:00,1165.28,1169.4,1161.7,1167.93,8176.0,1165.28,1169.4,1161.7,1167.93,8176.0
2023-01-31 10:40:00,1167.95,1169.0,1162.51,1163.88,6440.0,1167.95,1169.0,1162.51,1163.88,6440.0
2023-01-31 10:50:00,1164.89,1166.65,1160.2,1163.53,9874.0,1164.89,1166.65,1160.2,1163.53,9874.0
2023-01-31 11:00:00,1164.28,1167.66,1162.68,1166.13,8585.0,1164.28,1167.66,1162.68,1166.13,8585.0
2023-01-31 11:10:00,1164.97,1165.62,1163.82,1164.63,4100.0,1164.97,1165.62,1163.82,1164.63,4100.0
2023-01-31 11:20:00,1164.66,1168.41,1164.66,1167.05,4456.0,1164.66,1168.41,1164.66,1167.05,4456.0
2023-01-31 11:30:00,1167.8,1169.63,1165.25,1167.0,6834.0,1167.8,1169.63,1165.25,1167.0,6834.0
2023-01-31 11:40:00,1168.33,1168.33,1164.28,1164.28,2525.0,1168.33,1168.33,1164.28,1164.28,2525.0
2023-01-31 11:50:00,1164.23,1164.58,1162.45,1164.55,2710.0,1164.23,1164.58,1162.45,1164.55,2710.0
2023-01-31 12:00:00,1163.4,1163.98,1158.44,1161.04,4135.0,1163.4,1163.98,1158.44,1161.04,4135.0
2023-01-31 12:10:00,1160.65,1163.91,1160.65,1163.89,8677.0,1160.65,1163.91,1160.65,1163.89,8677.0
2023-01-31 12:20:00,1162.99,1164.42,1160.95,1163.42,3027.0,1162.99,1164.42,1160.95,1163.42,3027.0
2023-01-31 12:30:00,1162.61,1164.0,1162.56,1162.62,1240.0,1162.61,1164.0,1162.56,1162.62,1240.0
2023-01-31 12:40:00,1163.5,1163.6,1162.0,1162.66,1811.0,1163.5,1163.6,1162.0,1162.66,1811.0
2023-01-31 12:50:00,1162.05,1162.68,1160.52,1162.43,3238.0,1162.05,1162.68,1160.52,1162.43,3238.0
2023-01-31 13:00:00,1160.83,1165.66,1160.83,1165.66,1625.0,1160.83,1165.66,1160.83,1165.66,1625.0
2023-01-31 13:10:00,1165.43,1167.8,1164.54,1165.35,1444.0,1165.43,1167.8,1164.54,1165.35,1444.0
2023-01-31 13:20:00,1166.47,1166.47,1163.87,1165.34,11968.0,1166.47,1166.47,1163.87,1165.34,11968.0
2023-01-31 13:30:00,1166.21,1167.87,1162.0,1164.3,1123.0,1166.21,1167.87,1162.0,1164.3,1123.0
2023-01-31 13:40:00,1162.24,1166.0,1162.24,1165.88,4174.0,1162.24,1166.0,1162.24,1165.88,4174.0
2023-01-31 13:50:00,1165.34,1167.0,1164.83,1166.64,1908.0,1165.34,1167.0,1164.83,1166.64,1908.0
2023-01-31 14:00:00,1166.73,1166.73,1165.46,1166.15,1518.0,1166.73,1166.73,1165.46,1166.15,1518.0
2023-01-31 14:10:00,1166.38,1166.39,1165.61,1165.61,550.0,1166.38,1166.39,1165.61,1165.61,550.0
2023-01-31 14:20:00,1165.85,1165.86,1164.91,1165.55,1859.0,1165.85,1165.86,1164.91,1165.55,1859.0
2023-01-31 14:30:00,1166.0,1167.61,1165.53,1167.57,3721.0,1166.0,1167.61,1165.53,1167.57,3721.0
2023-01-31 14:40:00,1167.65,1167.99,1167.65,1167.88,400.0,1167.65,1167.99,1167.65,1167.88,400.0
2023-01-31 14:50:00,1168.41,1173.34,1168.41,1173.34,4318.0,1168.41,1173.34,1168.41,1173.34,4318.0
2023-01-31 15:00:00,1173.5,1178.3,1173.5,1173.74,4143.0,1173.5,1178.3,1173.5,1173.74,4143.0
2023-01-31 15:10:00,1173.37,1173.38,1169.77,1171.34,9798.0,1173.37,1173.38,1169.77,1171.34,9798.0
2023-01-31 15:20:00,1173.29,1174.11,1170.67,1172.05,3832.0,1173.29,1174.11,1170.67,1172.05,3832.0
2023-01-31 15:30:00,1172.82,1173.63,1171.15,1171.15,2800.0,1172.82,1173.63,1171.15,1171.15,2800.0
2023-01-31 15:40:00,1171.14,1174.6,1168.5,1173.55,4573.0,1171.14,1174.6,1168.5,1173.55,4573.0
2023-01-31 15:50:00,1174.83,1183.18,1174.83,1180.97,26552.0,1174.83,1183.18,1174.83,1180.97,26552.0
2023-02-01 09:30:00,1180.0,1185.81,1165.0,1170.27,15476.0,1180.0,1185.81,1165.0,1170.27,15476.0
2023-02-01 09:40:00,1168.0,1172.0,1163.67,1172.0,8927.0,1168.0,1172.0,1163.67,1172.0,8927.0
2023-02-01 09:50:00,1170.62,1176.7,1170.61,1171.6,2865.0,1170.62,1176.7,1170.61,1171.6,2865.0
2023-02-01 10:00:00,1167.88,1172.22,1167.0,1171.59,1850.0,1167.88,1172.22,1167.0,1171.59,1850.0
2023-02-01 10:10:00,1172.0,1178.8,1172.0,1175.15,1500.0,1172.0,1178.8,1172.0,1175.15,1500.0
2023-02-01 10:20:00,1176.17,1179.61,1171.38,1171.38,7263.0,1176.17,1179.61,1171.38,1171.38,7263.0
2023-02-01 10:30:00,1171.52,1174.38,1165.29,1166.99,6061.0,1171.52,1174.38,1165.29,1166.99,6061.0
2023-02-01 10:40:00,1167.06,1169.87,1163.37,1163.6,3679.0,1167.06,1169.87,1163.37,1163.6,3679.0
2023-02-01 10:50:00,1163.0,1163.0,1155.69,1155.69,5201.0,1163.0,1163.0,1155.69,1155.69,5201.0
2023-02-01 11:00:00,1155.35,1159.84,1152.48,1157.95,9147.0,1155.35,1159.84,1152.48,1157.95,9147.0
2023-02-01 11:10:00,1160.57,1161.15,1158.28,1158.79,5210.0,1160.57,1161.15,1158.28,1158.79,5210.0
2023-02-01 11:20:00,1159.17,1162.98,1159.05,1160.82,4069.0,1159.17,1162.98,1159.05,1160.82,4069.0
2023-02-01 11:30:00,1159.63,1160.57,1157.9,1158.53,5239.0,1159.63,1160.57,1157.9,1158.53,5239.0
2023-02-01 11:40:00,1159.0,1163.85,1159.0,1162.43,4598.0,1159.0,1163.85,1159.0,1162.43,4598.0
2023-02-01 11:50:00,1163.76,1165.38,1163.35,1163.8,1400.0,1163.76,1165.38,1163.35,1163.8,1400.0
2023-02-01 12:00:00,1163.41,1164.8,1158.81,1158.81,1810.0,1163.41,1164.8,1158.81,1158.81,1810.0
2023-02-01 12:10:00,1162.0,1162.46,1160.36,1161.0,3569.0,1162.0,1162.46,1160.36,1161.0,3569.0
2023-02-01 12:20:00,1161.45,1161.91,1159.51,1161.47,2386.0,1161.45,1161.91,1159.51,1161.47,2386.0
2023-02-01 12:30:00,1160.21,1162.67,1160.21,1160.84,700.0,1160.21,1162.67,1160.21,1160.84,700.0
2023-02-01 12:40:00,1161.27,1162.56,1159.9,1161.13,856.0,1161.27,1162.56,1159.9,1161.13,856.0
2023-02-01 12:50:00,1162.1,1163.31,1161.7,1163.31,1355.0,1162.1,1163.31,1161.7,1163.31,1355.0
2023-02-01 13:00:00,1162.56,1169.63,1162.23,1168.98,3500.0,1162.56,1169.63,1162.23,1168.98,3500.0
2023-02-01 13:10:00,1169.23,1174.98,1169.23,1171.62,2800.0,1169.23,1174.98,1169.23,1171.62,2800.0
2023-02-01 13:20:00,1173.29,1179.49,1171.92,1176.19,14589.0,1173.29,1179.49,1171.92,1176.19,14589.0
2023-02-01 13:30:00,1179.43,1182.99,1178.13,1178.13,6082.0,1179.43,1182.99,1178.13,1178.13,6082.0
2023-02-01 13:40:00,1179.63,1179.63,1176.13,1176.13,1951.0,1179.63,1179.63,1176.13,1176.13,1951.0
2023-02-01 13:50:00,1175.41,1182.97,1175.4,1179.38,5516.0,1175.41,1182.97,1175.4,1179.38,5516.0
2023-02-01 14:00:00,1177.77,1191.25,1174.24,1189.51,11680.0,1177.77,1191.25,1174.24,1189.51,11680.0
2023-02-01 14:10:00,1188.7,1194.99,1185.48,1185.48,7804.0,1188.7,1194.99,1185.48,1185.48,7804.0
2023-02-01 14:20:00,1189.4,1191.39,1188.0,1188.0,1800.0,1189.4,1191.39,1188.0,1188.0,1800.0
2023-02-01 14:30:00,1188.59,1199.45,1176.88,1197.49,13141.0,1188.59,1199.45,1176.88,1197.49,13141.0
2023-02-01 14:40:00,1196.95,1216.13,1196.34,1211.98,14740.0,1196.95,1216.13,1196.34,1211.98,14740.0
2023-02-01 14:50:00,1212.74,1219.15,1206.66,1210.4,12422.0,1212.74,1219.15,1206.66,1210.4,12422.0
2023-02-01 15:00:00,1210.64,1221.21,1207.54,1219.26,9283.0,1210.64,1221.21,1207.54,1219.26,9283.0
2023-02-01 15:10:00,1219.6,1219.6,1206.22,1210.11,7857.0,1219.6,1219.6,1206.22,1210.11,7857.0
2023-02-01 15:20:00,1209.39,1210.61,1204.8,1210.16,5689.0,1209.39,1210.61,1204.8,1210.16,5689.0
2023-02-01 15:30:00,1212.19,1222.0,1211.3,1219.57,16322.0,1212.19,1222.0,1211.3,1219.57,16322.0
2023-02-01 15:40:00,1219.57,1220.78,1213.91,1215.87,20490.0,1219.57,1220.78,1213.91,1215.87,20490.0
2023-02-01 15:50:00,1215.77,1215.77,1208.77,1213.72,25239.0,1215.77,1215.77,1208.77,1213.72,25239.0
2023-02-02 09:30:00,1235.92,1247.2,1230.61,1234.95,25927.0,1235.92,1247.2,1230.61,1234.95,25927.0
2023-02-02 09:40:00,1234.95,1242.51,1231.71,1235.77,11601.0,1234.95,1242.51,1231.71,1235.77,11601.0
2023-02-02 09:50:00,1235.86,1236.81,1226.5,1230.34,8811.0,1235.86,1236.81,1226.5,1230.34,8811.0
2023-02-02 10:00:00,1225.02,1232.01,1222.0,1229.73,29747.0,1225.02,1232.01,1222.0,1229.73,29747.0
2023-02-02 10:10:00,1228.67,1244.99,1228.67,1243.7,9378.0,1228.67,1244.99,1228.67,1243.7,9378.0
2023-02-02 10:20:00,1242.44,1243.39,1234.33,1240.6,10101.0,1242.44,1243.39,1234.33,1240.6,10101.0
2023-02-02 10:30:00,1242.96,1249.75,1239.33,1246.9,8577.0,1242.96,1249.75,1239.33,1246.9,8577.0
2023-02-02 10:40:00,1247.04,1250.49,1244.22,1249.14,9390.0,1247.04,1250.49,1244.22,1249.14,9390.0
2023-02-02 10:50:00,1249.0,1249.34,1244.53,1245.67,4765.0,1249.0,1249.34,1244.53,1245.67,4765.0
2023-02-02 11:00:00,1245.67,1248.2,1242.16,1242.89,8673.0,1245.67,1248.2,1242.16,1242.89,8673.0
2023-02-02 11:10:00,1244.45,1247.5,1240.49,1240.9,6168.0,1244.45,1247.5,1240.49,1240.9,6168.0
2023-02-02 11:20:00,1239.76,1246.89,1239.76,1244.8,2999.0,1239.76,1246.89,1239.76,1244.8,2999.0
2023-02-02 11:30:00,1245.02,1248.7,1242.31,1242.31,4423.0,1245.02,1248.7,1242.31,1242.31,4423.0
2023-02-02 11:40:00,1241.98,1244.64,1241.11,1242.43,3704.0,1241.98,1244.64,1241.11,1242.43,3704.0
2023-02-02 11:50:00,1241.71,1243.18,1238.61,1238.61,2500.0,1241.71,1243.18,1238.61,1238.61,2500.0
2023-02-02 12:00:00,1239.6,1239.91,1235.85,1235.85,3429.0,1239.6,1239.91,1235.85,1235.85,3429.0
2023-02-02 12:10:00,1235.36,1237.54,1234.21,1234.21,1910.0,1235.36,1237.54,1234.21,1234.21,1910.0
2023-02-02 12:20:00,1235.02,1236.54,1229.92,1229.92,6655.0,1235.02,1236.54,1229.92,1229.92,6655.0
2023-02-02 12:30:00,1231.66,1232.76,1228.28,1230.76,3458.0,1231.66,1232.76,1228.28,1230.76,3458.0
2023-02-02 12:40:00,1230.07,1230.7,1228.52,1229.04,1720.0,1230.07,1230.7,1228.52,1229.04,1720.0
2023-02-02 12:50:00,1227.64,1230.7,1226.61,1230.64,2845.0,1227.64,1230.7,1226.61,1230.64,2845.0
2023-02-02 13:00:00,1230.68,1232.0,1228.52,1228.52,3136.0,1230.68,1232.0,1228.52,1228.52,3136.0
2023-02-02 13:10:00,1228.6,1228.6,1225.0,1226.87,1200.0,1228.6,1228.6,1225.0,1226.87,1200.0
2023-02-02 13:20:00,1227.13,1230.35,1227.13,1227.97,899.0,1227.13,1230.35,1227.13,1227.97,899.0
2023-02-02 13:30:00,1231.87,1231.87,1228.56,1229.21,4366.0,1231.87,1231.87,1228.56,1229.21,4366.0
2023-02-02 13:40:00,1229.86,1231.59,1229.2,1230.62,2300.0,1229.86,1231.59,1229.2,1230.62,2300.0
2023-02-02 13:50:00,1230.67,1230.67,1227.64,1229.03,4528.0,1230.67,1230.67,1227.64,1229.03,4528.0
2023-02-02 14:00:00,1229.8,1231.78,1227.22,1227.63,5000.0,1229.8,1231.78,1227.22,1227.63,5000.0
2023-02-02 14:10:00,1225.26,1225.26,1217.01,1218.12,9720.0,1225.26,1225.26,1217.01,1218.12,9720.0
2023-02-02 14:20:00,1218.38,1219.49,1210.88,1212.09,5771.0,1218.38,1219.49,1210.88,1212.09,5771.0
2023-02-02 14:30:00,1212.08,1213.82,1203.89,1205.33,15163.0,1212.08,1213.82,1203.89,1205.33,15163.0
2023-02-02 14:40:00,1205.94,1208.63,1203.17,1208.63,6552.0,1205.94,1208.63,1203.17,1208.63,6552.0
2023-02-02 14:50:00,1210.33,1213.47,1205.23,1205.49,4881.0,1210.33,1213.47,1205.23,1205.49,4881.0
2023-02-02 15:00:00,1204.38,1209.48,1201.78,1205.86,4594.0,1204.38,1209.48,1201.78,1205.86,4594.0
2023-02-02 15:10:00,1205.63,1211.2,1204.01,1209.31,5418.0,1205.63,1211.2,1204.01,1209.31,5418.0
2023-02-02 15:20:00,1208.26,1214.87,1207.3,1210.29,7751.0,1208.26,1214.87,1207.3,1210.29,7751.0
2023-02-02 15:30:00,1212.19,1216.55,1211.82,1215.41,6702.0,1212.19,1216.55,1211.82,1215.41,6702.0
2023-02-02 15:40:00,1214.24,1217.27,1208.95,1216.93,8045.0,1214.24,1217.27,1208.95,1216.93,8045.0
2023-02-02 15:50:00,1216.57,1227.29,1216.57,1227.12,23759.0,1216.57,1227.29,1216.57,1227.12,23759.0
2023-02-03 09:30:00,1175.7,1191.16,1161.88,1190.23,31624.0,1175.7,1191.16,1161.88,1190.23,31624.0
2023-02-03 09:40:00,1190.23,1200.0,1187.0,1198.88,13499.0,1190.23,1200.0,1187.0,1198.88,13499.0
2023-02-03 09:50:00,1198.88,1201.07,1194.1,1196.85,17547.0,1198.88,1201.07,1194.1,1196.85,17547.0
2023-02-03 10:00:00,1194.97,1198.86,1189.42,1192.88,16777.0,1194.97,1198.86,1189.42,1192.88,16777.0
2023-02-03 10:10:00,1193.46,1212.82,1191.12,1205.94,15167.0,1193.46,1212.82,1191.12,1205.94,15167.0
2023-02-03 10:20:00,1206.82,1212.0,1205.76,1206.79,9520.0,1206.82,1212.0,1205.76,1206.79,9520.0
2023-02-03 10:30:00,1210.49,1218.02,1207.54,1217.88,3766.0,1210.49,1218.02,1207.54,1217.88,3766.0
2023-02-03 10:40:00,1217.83,1223.54,1216.57,1221.24,5345.0,1217.83,1223.54,1216.57,1221.24,5345.0
2023-02-03 10:50:00,1220.92,1220.93,1209.34,1210.67,3809.0,1220.92,1220.93,1209.34,1210.67,3809.0
2023-02-03 11:00:00,1213.29,1214.87,1211.61,1213.89,3221.0,1213.29,1214.87,1211.61,1213.89,3221.0
2023-02-03 11:10:00,1213.76,1216.23,1211.21,1214.0,1803.0,1213.76,1216.23,1211.21,1214.0,1803.0
2023-02-03 11:20:00,1211.73,1213.74,1211.73,1213.71,949.0,1211.73,1213.74,1211.73,1213.71,949.0
2023-02-03 11:30:00,1218.42,1221.19,1217.16,1221.19,2336.0,1218.42,1221.19,1217.16,1221.19,2336.0
2023-02-03 11:40:00,1215.88,1221.06,1212.85,1212.85,2247.0,1215.88,1221.06,1212.85,1212.85,2247.0
2023-02-03 11:50:00,1210.0,1214.45,1208.98,1208.98,4411.0,1210.0,1214.45,1208.98,1208.98,4411.0
2023-02-03 12:00:00,1210.45,1215.3,1210.44,1215.3,700.0,1210.45,1215.3,1210.44,1215.3,700.0
2023-02-03 12:10:00,1216.12,1216.3,1212.37,1214.36,2179.0,1216.12,1216.3,1212.37,1214.36,2179.0
2023-02-03 12:20:00,1215.16,1217.71,1215.07,1216.87,1000.0,1215.16,1217.71,1215.07,1216.87,1000.0
2023-02-03 12:30:00,1213.38,1213.44,1210.2,1212.36,2660.0,1213.38,1213.44,1210.2,1212.36,2660.0
2023-02-03 12:40:00,1210.58,1210.83,1201.0,1203.2,3810.0,1210.58,1210.83,1201.0,1203.2,3810.0
2023-02-03 12:50:00,1203.3,1204.73,1196.17,1196.51,5383.0,1203.3,1204.73,1196.17,1196.51,5383.0
2023-02-03 13:00:00,1195.36,1199.51,1193.17,1193.18,3363.0,1195.36,1199.51,1193.17,1193.18,3363.0
2023-02-03 13:10:00,1192.95,1195.99,1191.38,1193.92,2919.0,1192.95,1195.99,1191.38,1193.92,2919.0
2023-02-03 13:20:00,1197.0,1197.6,1192.88,1193.54,1541.0,1197.0,1197.6,1192.88,1193.54,1541.0
2023-02-03 13:30:00,1191.57,1192.29,1187.99,1192.23,4400.0,1191.57,1192.29,1187.99,1192.23,4400.0
2023-02-03 13:40:00,1191.72,1193.35,1183.18,1187.72,7517.0,1191.72,1193.35,1183.18,1187.72,7517.0
2023-02-03 13:50:00,1190.0,1192.15,1188.9,1189.63,3070.0,1190.0,1192.15,1188.9,1189.63,3070.0
2023-02-03 14:00:00,1190.79,1198.46,1190.22,1197.31,4563.0,1190.79,1198.46,1190.22,1197.31,4563.0
2023-02-03 14:10:00,1196.87,1199.75,1192.73,1193.78,6299.0,1196.87,1199.75,1192.73,1193.78,6299.0
2023-02-03 14:20:00,1194.99,1197.32,1192.79,1195.11,5501.0,1194.99,1197.32,1192.79,1195.11,5501.0
2023-02-03 14:30:00,1195.51,1200.0,1192.98,1199.13,6341.0,1195.51,1200.0,1192.98,1199.13,6341.0
2023-02-03 14:40:00,1200.46,1200.46,1196.18,1197.2,1900.0,1200.46,1200.46,1196.18,1197.2,1900.0
2023-02-03 14:50:00,1195.45,1196.19,1192.44,1193.71,3510.0,1195.45,1196.19,1192.44,1193.71,3510.0
2023-02-03 15:00:00,1193.31,1193.99,1187.4,1189.76,10609.0,1193.31,1193.99,1187.4,1189.76,10609.0
2023-02-03 15:10:00,1188.54,1190.27,1186.95,1188.14,18299.0,1188.54,1190.27,1186.95,1188.14,18299.0
2023-02-03 15:20:00,1187.42,1188.51,1184.7,1187.1,2450.0,1187.42,1188.51,1184.7,1187.1,2450.0
2023-02-03 15:30:00,1186.0,1189.85,1185.0,1189.85,4320.0,1186.0,1189.85,1185.0,1189.85,4320.0
2023-02-03 15:40:00,1189.2,1190.48,1185.08,1185.25,6607.0,1189.2,1190.48,1185.08,1185.25,6607.0
2023-02-03 15:50:00,1185.53,1190.08,1185.01,1187.25,20445.0,1185.53,1190.08,1185.01,1187.25,20445.0
2023-02-06 09:30:00,1168.7,1175.72,1158.88,1166.47,30125.0,1168.7,1175.72,1158.88,1166.47,30125.0
2023-02-06 09:40:00,1167.01,1178.23,1165.21,1173.34,11232.0,1167.01,1178.23,1165.21,1173.34,11232.0
2023-02-06 09:50:00,1172.3,1178.78,1169.01,1178.61,4587.0,1172.3,1178.78,1169.01,1178.61,4587.0
2023-02-06 10:00:00,1178.8,1188.79,1178.8,1187.18,7537.0,1178.8,1188.79,1178.8,1187.18,7537.0
2023-02-06 10:10:00,1186.26,1188.51,1179.08,1179.09,3352.0,1186.26,1188.51,1179.08,1179.09,3352.0
2023-02-06 10:20:00,1177.3,1177.89,1171.01,1174.79,3858.0,1177.3,1177.89,1171.01,1174.79,3858.0
2023-02-06 10:30:00,1172.7,1178.48,1171.91,1173.12,6434.0,1172.7,1178.48,1171.91,1173.12,6434.0
2023-02-06 10:40:00,1174.82,1178.43,1173.26,1175.48,3198.0,1174.82,1178.43,1173.26,1175.48,3198.0
2023-02-06 10:50:00,1176.8,1183.3,1175.9,1180.84,5400.0,1176.8,1183.3,1175.9,1180.84,5400.0
2023-02-06 11:00:00,1180.57,1180.7,1176.64,1176.64,2200.0,1180.57,1180.7,1176.64,1176.64,2200.0
2023-02-06 11:10:00,1175.7,1184.02,1175.7,1183.02,2439.0,1175.7,1184.02,1175.7,1183.02,2439.0
2023-02-06 11:20:00,1182.58,1184.19,1180.59,1182.45,2437.0,1182.58,1184.19,1180.59,1182.45,2437.0
2023-02-06 11:30:00,1184.4,1188.2,1182.48,1183.55,4404.0,1184.4,1188.2,1182.48,1183.55,4404.0
2023-02-06 11:40:00,1181.17,1181.17,1179.11,1179.11,300.0,1181.17,1181.17,1179.11,1179.11,300.0
2023-02-06 11:50:00,1179.83,1183.92,1178.19,1182.54,3258.0,1179.83,1183.92,1178.19,1182.54,3258.0
2023-02-06 12:00:00,1181.88,1183.51,1180.46,1183.51,600.0,1181.88,1183.51,1180.46,1183.51,600.0
2023-02-06 12:10:00,1183.53,1183.53,1180.17,1180.17,800.0,1183.53,1183.53,1180.17,1180.17,800.0
2023-02-06 12:20:00,1180.3,1182.02,1179.07,1180.76,3000.0,1180.3,1182.02,1179.07,1180.76,3000.0
2023-02-06 12:30:00,1179.93,1182.77,1178.72,1180.62,4788.0,1179.93,1182.77,1178.72,1180.62,4788.0
2023-02-06 12:40:00,1179.89,1181.08,1177.69,1180.0,951.0,1179.89,1181.08,1177.69,1180.0,951.0
2023-02-06 12:50:00,1180.64,1181.08,1178.09,1178.5,1433.0,1180.64,1181.08,1178.09,1178.5,1433.0
2023-02-06 13:00:00,1177.61,1178.7,1173.2,1176.91,11328.0,1177.61,1178.7,1173.2,1176.91,11328.0
2023-02-06 13:10:00,1175.63,1176.66,1173.3,1176.66,2341.0,1175.63,1176.66,1173.3,1176.66,2341.0
2023-02-06 13:20:00,1175.12,1176.23,1173.65,1174.11,930.0,1175.12,1176.23,1173.65,1174.11,930.0
2023-02-06 13:30:00,1175.08,1175.08,1171.03,1174.45,3059.0,1175.08,1175.08,1171.03,1174.45,3059.0
2023-02-06 13:40:00,1173.6,1173.6,1170.25,1170.78,1215.0,1173.6,1173.6,1170.25,1170.78,1215.0
2023-02-06 13:50:00,1171.43,1174.32,1170.59,1174.27,2200.0,1171.43,1174.32,1170.59,1174.27,2200.0
2023-02-06 14:00:00,1175.15,1177.98,1175.14,1176.59,2100.0,1175.15,1177.98,1175.14,1176.59,2100.0
2023-02-06 14:10:00,1178.79,1178.79,1176.61,1178.0,2847.0,1178.79,1178.79,1176.61,1178.0,2847.0
2023-02-06 14:20:00,1177.03,1178.79,1174.56,1174.57,1809.0,1177.03,1178.79,1174.56,1174.57,1809.0
2023-02-06 14:30:00,1174.85,1175.56,1171.6,1172.04,2049.0,1174.85,1175.56,1171.6,1172.04,2049.0
2023-02-06 14:40:00,1172.8,1172.82,1170.6,1171.92,3565.0,1172.8,1172.82,1170.6,1171.92,3565.0
2023-02-06 14:50:00,1172.32,1172.6,1169.7,1171.46,2805.0,1172.32,1172.6,1169.7,1171.46,2805.0
2023-02-06 15:00:00,1171.96,1173.86,1170.44,1170.44,1996.0,1171.96,1173.86,1170.44,1170.44,1996.0
2023-02-06 15:10:00,1169.29,1169.29,1165.01,1168.0,9737.0,1169.29,1169.29,1165.01,1168.0,9737.0
2023-02-06 15:20:00,1167.96,1168.0,1163.72,1165.46,6589.0,1167.96,1168.0,1163.72,1165.46,6589.0
2023-02-06 15:30:00,1164.71,1170.3,1163.5,1168.88,10051.0,1164.71,1170.3,1163.5,1168.88,10051.0
2023-02-06 15:40:00,1168.86,1172.0,1167.6,1171.22,4877.0,1168.86,1172.0,1167.6,1171.22,4877.0
2023-02-06 15:50:00,1172.55,1176.68,1172.42,1175.84,20789.0,1172.55,1176.68,1172.42,1175.84,20789.0
2023-02-07 09:30:00,1168.24,1175.05,1157.5,1165.43,7727.0,1168.24,1175.05,1157.5,1165.43,7727.0
2023-02-07 09:40:00,1167.05,1168.27,1155.0,1158.49,11386.0,1167.05,1168.27,1155.0,1158.49,11386.0
2023-02-07 09:50:00,1158.48,1164.95,1150.19,1152.0,26995.0,1158.48,1164.95,1150.19,1152.0,26995.0
2023-02-07 10:00:00,1152.0,1158.37,1150.02,1152.75,8057.0,1152.0,1158.37,1150.02,1152.75,8057.0
2023-02-07 10:10:00,1150.86,1158.7,1150.04,1158.58,9691.0,1150.86,1158.7,1150.04,1158.58,9691.0
2023-02-07 10:20:00,1153.57,1154.88,1142.87,1147.92,8474.0,1153.57,1154.88,1142.87,1147.92,8474.0
2023-02-07 10:30:00,1148.0,1152.44,1143.07,1150.79,5648.0,1148.0,1152.44,1143.07,1150.79,5648.0
2023-02-07 10:40:00,1151.01,1155.32,1149.28,1152.8,6361.0,1151.01,1155.32,1149.28,1152.8,6361.0
2023-02-07 10:50:00,1151.41,1152.98,1148.72,1150.36,3743.0,1151.41,1152.98,1148.72,1150.36,3743.0
2023-02-07 11:00:00,1150.38,1153.7,1146.57,1151.57,7914.0,1150.38,1153.7,1146.57,1151.57,7914.0
2023-02-07 11:10:00,1150.2,1151.79,1148.08,1148.09,3412.0,1150.2,1151.79,1148.08,1148.09,3412.0
2023-02-07 11:20:00,1146.42,1151.16,1145.23,1150.06,3788.0,1146.42,1151.16,1145.23,1150.06,3788.0
2023-02-07 11:30:00,1151.39,1151.67,1149.19,1149.27,4300.0,1151.39,1151.67,1149.19,1149.27,4300.0
2023-02-07 11:40:00,1150.73,1150.84,1146.63,1150.84,3220.0,1150.73,1150.84,1146.63,1150.84,3220.0
2023-02-07 11:50:00,1149.61,1149.61,1147.72,1147.72,800.0,1149.61,1149.61,1147.72,1147.72,800.0
2023-02-07 12:00:00,1149.5,1149.73,1149.05,1149.06,800.0,1149.5,1149.73,1149.05,1149.06,800.0
2023-02-07 12:10:00,1149.46,1149.91,1148.8,1149.0,1320.0,1149.46,1149.91,1148.8,1149.0,1320.0
2023-02-07 12:20:00,1147.5,1147.71,1144.73,1145.59,942.0,1147.5,1147.71,1144.73,1145.59,942.0
2023-02-07 12:30:00,1146.26,1146.42,1143.52,1145.8,2232.0,1146.26,1146.42,1143.52,1145.8,2232.0
2023-02-07 12:40:00,1145.23,1157.99,1145.23,1156.49,29320.0,1145.23,1157.99,1145.23,1156.49,29320.0
2023-02-07 12:50:00,1157.38,1162.52,1155.32,1160.54,45123.0,1157.38,1162.52,1155.32,1160.54,45123.0
2023-02-07 13:00:00,1159.12,1161.65,1150.9,1152.88,26170.0,1159.12,1161.65,1150.9,1152.88,26170.0
2023-02-07 13:10:00,1151.31,1152.71,1137.67,1146.48,13720.0,1151.31,1152.71,1137.67,1146.48,13720.0
2023-02-07 13:20:00,1148.44,1148.44,1137.14,1138.64,17844.0,1148.44,1148.44,1137.14,1138.64,17844.0
2023-02-07 13:30:00,1137.57,1139.69,1131.07,1134.19,29762.0,1137.57,1139.69,1131.07,1134.19,29762.0
2023-02-07 13:40:00,1135.66,1137.11,1129.53,1130.47,15614.0,1135.66,1137.11,1129.53,1130.47,15614.0
2023-02-07 13:50:00,1130.08,1138.23,1130.08,1136.56,19068.0,1130.08,1138.23,1130.08,1136.56,19068.0
2023-02-07 14:00:00,1137.53,1154.43,1137.48,1147.82,14918.0,1137.53,1154.43,1137.48,1147.82,14918.0
2023-02-07 14:10:00,1147.12,1156.08,1147.03,1152.32,11655.0,1147.12,1156.08,1147.03,1152.32,11655.0
2023-02-07 14:20:00,1154.04,1155.39,1150.33,1152.02,13372.0,1154.04,1155.39,1150.33,1152.02,13372.0
2023-02-07 14:30:00,1152.99,1161.26,1152.99,1161.26,7875.0,1152.99,1161.26,1152.99,1161.26,7875.0
2023-02-07 14:40:00,1159.27,1162.47,1156.77,1160.82,8564.0,1159.27,1162.47,1156.77,1160.82,8564.0
2023-02-07 14:50:00,1160.94,1162.03,1158.26,1159.15,9100.0,1160.94,1162.03,1158.26,1159.15,9100.0
2023-02-07 15:00:00,1159.38,1161.13,1155.17,1156.45,3713.0,1159.38,1161.13,1155.17,1156.45,3713.0
2023-02-07 15:10:00,1158.31,1164.6,1158.31,1162.04,6981.0,1158.31,1164.6,1158.31,1162.04,6981.0
2023-02-07 15:20:00,1162.44,1168.0,1162.44,1167.99,7537.0,1162.44,1168.0,1162.44,1167.99,7537.0
2023-02-07 15:30:00,1168.36,1168.36,1165.96,1167.66,6897.0,1168.36,1168.36,1165.96,1167.66,6897.0
2023-02-07 15:40:00,1167.93,1173.55,1167.61,1171.6,12783.0,1167.93,1173.55,1167.61,1171.6,12783.0
2023-02-07 15:50:00,1171.52,1177.25,1169.8,1172.71,30679.0,1171.52,1177.25,1169.8,1172.71,30679.0
2023-02-08 09:30:00,1161.7,1179.99,1158.95,1176.77,7656.0,1161.7,1179.99,1158.95,1176.77,7656.0
2023-02-08 09:40:00,1178.58,1184.53,1176.0,1177.2,8050.0,1178.58,1184.53,1176.0,1177.2,8050.0
2023-02-08 09:50:00,1171.99,1177.59,1165.32,1177.59,5277.0,1171.99,1177.59,1165.32,1177.59,5277.0
2023-02-08 10:00:00,1176.63,1179.98,1174.85,1177.63,4102.0,1176.63,1179.98,1174.85,1177.63,4102.0
2023-02-08 10:10:00,1180.24,1192.35,1180.24,1192.17,3887.0,1180.24,1192.35,1180.24,1192.17,3887.0
2023-02-08 10:20:00,1191.13,1191.13,1177.84,1177.84,7439.0,1191.13,1191.13,1177.84,1177.84,7439.0
2023-02-08 10:30:00,1177.0,1177.0,1169.49,1174.38,3493.0,1177.0,1177.0,1169.49,1174.38,3493.0
2023-02-08 10:40:00,1174.42,1177.76,1172.06,1175.21,1800.0,1174.42,1177.76,1172.06,1175.21,1800.0
2023-02-08 10:50:00,1175.51,1175.51,1172.37,1174.39,1333.0,1175.51,1175.51,1172.37,1174.39,1333.0
2023-02-08 11:00:00,1173.1,1173.32,1170.52,1172.84,1130.0,1173.1,1173.32,1170.52,1172.84,1130.0
2023-02-08 11:10:00,1174.01,1174.93,1171.11,1173.5,3085.0,1174.01,1174.93,1171.11,1173.5,3085.0
2023-02-08 11:20:00,1173.86,1173.86,1164.76,1165.29,2372.0,1173.86,1173.86,1164.76,1165.29,2372.0
2023-02-08 11:30:00,1166.0,1171.5,1165.57,1171.36,3313.0,1166.0,1171.5,1165.57,1171.36,3313.0
2023-02-08 11:40:00,1170.06,1171.87,1169.65,1171.81,1100.0,1170.06,1171.87,1169.65,1171.81,1100.0
2023-02-08 11:50:00,1172.0,1175.99,1169.76,1175.99,3176.0,1172.0,1175.99,1169.76,1175.99,3176.0
2023-02-08 12:00:00,1175.59,1176.72,1171.65,1172.5,2300.0,1175.59,1176.72,1171.65,1172.5,2300.0
2023-02-08 12:10:00,1173.09,1176.94,1170.22,1170.59,5308.0,1173.09,1176.94,1170.22,1170.59,5308.0
2023-02-08 12:20:00,1170.59,1172.46,1169.17,1170.08,3454.0,1170.59,1172.46,1169.17,1170.08,3454.0
2023-02-08 12:30:00,1170.08,1170.77,1163.79,1165.95,3002.0,1170.08,1170.77,1163.79,1165.95,3002.0
2023-02-08 12:40:00,1163.67,1167.63,1160.85,1166.21,1729.0,1163.67,1167.63,1160.85,1166.21,1729.0
2023-02-08 12:50:00,1167.42,1172.79,1167.42,1169.56,1916.0,1167.42,1172.79,1167.42,1169.56,1916.0
2023-02-08 13:00:00,1169.8,1175.0,1169.8,1173.65,2550.0,1169.8,1175.0,1169.8,1173.65,2550.0
2023-02-08 13:10:00,1173.36,1173.46,1169.21,1170.63,3071.0,1173.36,1173.46,1169.21,1170.63,3071.0
2023-02-08 13:20:00,1169.21,1171.66,1168.05,1168.05,1102.0,1169.21,1171.66,1168.05,1168.05,1102.0
2023-02-08 13:30:00,1167.31,1167.95,1164.91,1165.21,2644.0,1167.31,1167.95,1164.91,1165.21,2644.0
2023-02-08 13:40:00,1164.15,1166.01,1161.19,1163.13,2700.0,1164.15,1166.01,1161.19,1163.13,2700.0
2023-02-08 13:50:00,1162.9,1163.23,1161.5,1163.23,1931.0,1162.9,1163.23,1161.5,1163.23,1931.0
2023-02-08 14:00:00,1162.7,1164.86,1162.46,1164.02,2700.0,1162.7,1164.86,1162.46,1164.02,2700.0
2023-02-08 14:10:00,1164.24,1167.62,1163.64,1166.67,2395.0,1164.24,1167.62,1163.64,1166.67,2395.0
2023-02-08 14:20:00,1167.15,1167.15,1164.82,1166.25,776.0,1167.15,1167.15,1164.82,1166.25,776.0
2023-02-08 14:30:00,1165.83,1166.2,1164.88,1166.2,1724.0,1165.83,1166.2,1164.88,1166.2,1724.0
2023-02-08 14:40:00,1165.84,1165.84,1162.94,1162.94,2076.0,1165.84,1165.84,1162.94,1162.94,2076.0
2023-02-08 14:50:00,1162.54,1167.33,1162.54,1166.62,2411.0,1162.54,1167.33,1162.54,1166.62,2411.0
2023-02-08 15:00:00,1166.0,1166.0,1160.36,1161.89,3498.0,1166.0,1166.0,1160.36,1161.89,3498.0
2023-02-08 15:10:00,1162.72,1164.75,1160.39,1164.3,3587.0,1162.72,1164.75,1160.39,1164.3,3587.0
2023-02-08 15:20:00,1163.14,1165.18,1163.04,1163.41,3342.0,1163.14,1165.18,1163.04,1163.41,3342.0
2023-02-08 15:30:00,1164.03,1165.59,1163.64,1164.03,5147.0,1164.03,1165.59,1163.64,1164.03,5147.0
2023-02-08 15:40:00,1164.11,1167.56,1163.77,1165.91,4152.0,1164.11,1167.56,1163.77,1165.91,4152.0
2023-02-08 15:50:00,1166.86,1168.14,1164.07,1167.25,16463.0,1166.86,1168.14,1164.07,1167.25,16463.0
2023-02-09 09:30:00,1189.98,1194.5,1186.01,1191.89,6532.0,1189.98,1194.5,1186.01,1191.89,6532.0
2023-02-09 09:40:00,1190.91,1192.6,1184.05,1190.24,4542.0,1190.91,1192.6,1184.05,1190.24,4542.0
2023-02-09 09:50:00,1193.71,1194.62,1178.85,1178.85,2379.0,1193.71,1194.62,1178.85,1178.85,2379.0
2023-02-09 10:00:00,1183.39,1183.39,1180.43,1183.0,900.0,1183.39,1183.39,1180.43,1183.0,900.0
2023-02-09 10:10:00,1180.38,1187.3,1180.38,1185.9,2018.0,1180.38,1187.3,1180.38,1185.9,2018.0
2023-02-09 10:20:00,1185.5,1185.5,1173.17,1175.41,1100.0,1185.5,1185.5,1173.17,1175.41,1100.0
2023-02-09 10:30:00,1173.3,1175.22,1171.55,1174.31,1550.0,1173.3,1175.22,1171.55,1174.31,1550.0
2023-02-09 10:40:00,1175.11,1175.14,1169.09,1171.48,2110.0,1175.11,1175.14,1169.09,1171.48,2110.0
2023-02-09 10:50:00,1172.93,1173.71,1171.0,1172.04,1710.0,1172.93,1173.71,1171.0,1172.04,1710.0
2023-02-09 11:00:00,1170.41,1171.0,1167.11,1171.0,2209.0,1170.41,1171.0,1167.11,1171.0,2209.0
2023-02-09 11:10:00,1172.24,1172.24,1169.02,1170.32,1222.0,1172.24,1172.24,1169.02,1170.32,1222.0
2023-02-09 11:20:00,1169.18,1170.32,1163.16,1165.27,2299.0,1169.18,1170.32,1163.16,1165.27,2299.0
2023-02-09 11:30:00,1165.29,1165.29,1162.0,1162.69,1000.0,1165.29,1165.29,1162.0,1162.69,1000.0
2023-02-09 11:40:00,1164.24,1164.39,1163.57,1163.7,726.0,1164.24,1164.39,1163.57,1163.7,726.0
2023-02-09 11:50:00,1164.96,1166.34,1163.32,1166.34,1400.0,1164.96,1166.34,1163.32,1166.34,1400.0
2023-02-09 12:00:00,1167.31,1168.36,1166.9,1168.31,1040.0,1167.31,1168.36,1166.9,1168.31,1040.0
2023-02-09 12:10:00,1168.18,1172.91,1168.18,1170.46,3451.0,1168.18,1172.91,1168.18,1170.46,3451.0
2023-02-09 12:20:00,1172.24,1172.25,1167.38,1167.56,765.0,1172.24,1172.25,1167.38,1167.56,765.0
2023-02-09 12:30:00,1165.22,1165.22,1157.89,1157.89,3306.0,1165.22,1165.22,1157.89,1157.89,3306.0
2023-02-09 12:40:00,1160.32,1160.32,1154.99,1155.88,825.0,1160.32,1160.32,1154.99,1155.88,825.0
2023-02-09 12:50:00,1156.0,1162.0,1155.26,1162.0,1072.0,1156.0,1162.0,1155.26,1162.0,1072.0
2023-02-09 13:00:00,1162.9,1164.25,1159.24,1164.25,988.0,1162.9,1164.25,1159.24,1164.25,988.0
2023-02-09 13:10:00,1162.87,1162.87,1162.87,1162.87,100.0,1162.87,1162.87,1162.87,1162.87,100.0
2023-02-09 13:20:00,1163.81,1164.31,1158.57,1163.57,1700.0,1163.81,1164.31,1158.57,1163.57,1700.0
2023-02-09 13:30:00,1163.98,1168.22,1163.98,1164.2,2285.0,1163.98,1168.22,1163.98,1164.2,2285.0
2023-02-09 13:40:00,1163.17,1163.48,1160.67,1160.87,2766.0,1163.17,1163.48,1160.67,1160.87,2766.0
2023-02-09 13:50:00,1163.08,1163.08,1159.96,1159.97,799.0,1163.08,1163.08,1159.96,1159.97,799.0
2023-02-09 14:00:00,1161.49,1161.49,1159.2,1160.57,1069.0,1161.49,1161.49,1159.2,1160.57,1069.0
2023-02-09 14:10:00,1160.77,1162.45,1157.91,1159.15,2500.0,1160.77,1162.45,1157.91,1159.15,2500.0
2023-02-09 14:20:00,1157.62,1158.7,1156.11,1156.11,2227.0,1157.62,1158.7,1156.11,1156.11,2227.0
2023-02-09 14:30:00,1157.5,1157.5,1155.29,1155.29,800.0,1157.5,1157.5,1155.29,1155.29,800.0
2023-02-09 14:40:00,1157.12,1160.35,1155.7,1157.61,1880.0,1157.12,1160.35,1155.7,1157.61,1880.0
2023-02-09 14:50:00,1156.67,1156.67,1151.33,1151.33,2015.0,1156.67,1156.67,1151.33,1151.33,2015.0
2023-02-09 15:00:00,1151.11,1151.11,1145.9,1149.01,3629.0,1151.11,1151.11,1145.9,1149.01,3629.0
2023-02-09 15:10:00,1150.19,1150.19,1145.23,1147.66,1734.0,1150.19,1150.19,1145.23,1147.66,1734.0
2023-02-09 15:20:00,1147.31,1149.64,1145.7,1145.7,1929.0,1147.31,1149.64,1145.7,1145.7,1929.0
2023-02-09 15:30:00,1145.69,1145.7,1136.84,1141.44,9906.0,1145.69,1145.7,1136.84,1141.44,9906.0
2023-02-09 15:40:00,1142.61,1145.83,1141.17,1143.18,4635.0,1142.61,1145.83,1141.17,1143.18,4635.0
2023-02-09 15:50:00,1143.94,1148.12,1142.94,1143.51,11855.0,1143.94,1148.12,1142.94,1143.51,11855.0
2023-02-10 09:30:00,1125.77,1129.57,1121.01,1124.7,12087.0,1125.77,1129.57,1121.01,1124.7,12087.0
2023-02-10 09:40:00,1124.81,1125.38,1117.03,1122.85,4993.0,1124.81,1125.38,1117.03,1122.85,4993.0
2023-02-10 09:50:00,1125.21,1128.0,1120.43,1123.67,2526.0,1125.21,1128.0,1120.43,1123.67,2526.0
2023-02-10 10:00:00,1125.26,1125.26,1116.19,1116.56,9720.0,1125.26,1125.26,1116.19,1116.56,9720.0
2023-02-10 10:10:00,1118.11,1126.81,1117.79,1125.3,10893.0,1118.11,1126.81,1117.79,1125.3,10893.0
2023-02-10 10:20:00,1125.77,1126.32,1118.01,1123.72,8147.0,1125.77,1126.32,1118.01,1123.72,8147.0
2023-02-10 10:30:00,1123.81,1127.57,1123.81,1124.86,1943.0,1123.81,1127.57,1123.81,1124.86,1943.0
2023-02-10 10:40:00,1122.39,1123.45,1117.0,1118.69,3775.0,1122.39,1123.45,1117.0,1118.69,3775.0
2023-02-10 10:50:00,1119.02,1119.02,1109.02,1113.42,3530.0,1119.02,1119.02,1109.02,1113.42,3530.0
2023-02-10 11:00:00,1112.71,1114.62,1108.33,1112.09,3258.0,1112.71,1114.62,1108.33,1112.09,3258.0
2023-02-10 11:10:00,1113.01,1113.01,1108.39,1112.19,2024.0,1113.01,1113.01,1108.39,1112.19,2024.0
2023-02-10 11:20:00,1113.64,1114.25,1111.34,1111.34,1826.0,1113.64,1114.25,1111.34,1111.34,1826.0
2023-02-10 11:30:00,1112.69,1114.0,1109.11,1111.57,3184.0,1112.69,1114.0,1109.11,1111.57,3184.0
2023-02-10 11:40:00,1112.74,1112.74,1108.39,1108.77,1552.0,1112.74,1112.74,1108.39,1108.77,1552.0
2023-02-10 11:50:00,1108.51,1108.51,1102.47,1104.0,2630.0,1108.51,1108.51,1102.47,1104.0,2630.0
2023-02-10 12:00:00,1104.32,1106.85,1101.17,1106.85,2100.0,1104.32,1106.85,1101.17,1106.85,2100.0
2023-02-10 12:10:00,1107.99,1108.0,1104.43,1106.74,2663.0,1107.99,1108.0,1104.43,1106.74,2663.0
2023-02-10 12:20:00,1108.35,1108.35,1104.21,1104.21,2070.0,1108.35,1108.35,1104.21,1104.21,2070.0
2023-02-10 12:30:00,1105.0,1105.0,1097.83,1100.81,10238.0,1105.0,1105.0,1097.83,1100.81,10238.0
2023-02-10 12:40:00,1101.96,1106.73,1101.96,1104.99,2157.0,1101.96,1106.73,1101.96,1104.99,2157.0
2023-02-10 12:50:00,1104.98,1106.99,1103.38,1106.99,2019.0,1104.98,1106.99,1103.38,1106.99,2019.0
2023-02-10 13:00:00,1107.48,1109.67,1107.0,1109.67,1850.0,1107.48,1109.67,1107.0,1109.67,1850.0
2023-02-10 13:10:00,1107.57,1115.05,1107.47,1114.11,2572.0,1107.57,1115.05,1107.47,1114.11,2572.0
2023-02-10 13:20:00,1115.09,1116.16,1114.27,1115.08,3292.0,1115.09,1116.16,1114.27,1115.08,3292.0
2023-02-10 13:30:00,1111.93,1111.93,1108.95,1110.96,1161.0,1111.93,1111.93,1108.95,1110.96,1161.0
2023-02-10 13:40:00,1109.88,1109.88,1105.59,1107.36,2150.0,1109.88,1109.88,1105.59,1107.36,2150.0
2023-02-10 13:50:00,1105.88,1109.02,1104.45,1105.07,1200.0,1105.88,1109.02,1104.45,1105.07,1200.0
2023-02-10 14:00:00,1102.33,1105.01,1102.33,1105.01,2050.0,1102.33,1105.01,1102.33,1105.01,2050.0
2023-02-10 14:10:00,1104.99,1106.57,1104.17,1106.07,927.0,1104.99,1106.57,1104.17,1106.07,927.0
2023-02-10 14:20:00,1104.55,1105.44,1102.14,1102.14,1984.0,1104.55,1105.44,1102.14,1102.14,1984.0
2023-02-10 14:30:00,1102.01,1105.06,1101.21,1104.7,3850.0,1102.01,1105.06,1101.21,1104.7,3850.0
2023-02-10 14:40:00,1104.7,1104.7,1100.58,1100.76,2391.0,1104.7,1104.7,1100.58,1100.76,2391.0
2023-02-10 14:50:00,1101.91,1104.0,1100.99,1103.67,2663.0,1101.91,1104.0,1100.99,1103.67,2663.0
2023-02-10 15:00:00,1105.4,1107.4,1104.48,1106.38,1332.0,1105.4,1107.4,1104.48,1106.38,1332.0
2023-02-10 15:10:00,1107.35,1107.35,1103.09,1104.64,1326.0,1107.35,1107.35,1103.09,1104.64,1326.0
2023-02-10 15:20:00,1103.91,1105.59,1103.91,1105.05,2233.0,1103.91,1105.59,1103.91,1105.05,2233.0
2023-02-10 15:30:00,1105.05,1107.96,1104.49,1107.96,3117.0,1105.05,1107.96,1104.49,1107.96,3117.0
2023-02-10 15:40:00,1107.96,1110.82,1107.96,1110.65,3465.0,1107.96,1110.82,1107.96,1110.65,3465.0
2023-02-10 15:50:00,1109.66,1112.07,1103.54,1105.0,18573.0,1109.66,1112.07,1103.54,1105.0,18573.0
2023-02-13 09:30:00,1111.16,1115.59,1102.91,1107.12,9130.0,1111.16,1115.59,1102.91,1107.12,9130.0
2023-02-13 09:40:00,1109.59,1117.0,1108.75,1110.24,2600.0,1109.59,1117.0,1108.75,1110.24,2600.0
2023-02-13 09:50:00,1114.14,1120.0,1108.04,1120.0,1650.0,1114.14,1120.0,1108.04,1120.0,1650.0
2023-02-13 10:00:00,1120.77,1120.78,1112.44,1113.22,5179.0,1120.77,1120.78,1112.44,1113.22,5179.0
2023-02-13 10:10:00,1113.21,1115.21,1111.49,1115.21,1200.0,1113.21,1115.21,1111.49,1115.21,1200.0
2023-02-13 10:20:00,1118.08,1118.08,1114.0,1114.69,1395.0,1118.08,1118.08,1114.0,1114.69,1395.0
2023-02-13 10:30:00,1114.54,1118.49,1114.54,1117.52,1550.0,1114.54,1118.49,1114.54,1117.52,1550.0
2023-02-13 10:40:00,1117.43,1122.32,1116.28,1122.3,2343.0,1117.43,1122.32,1116.28,1122.3,2343.0
2023-02-13 10:50:00,1123.4,1126.64,1123.4,1124.59,1135.0,1123.4,1126.64,1123.4,1124.59,1135.0
2023-02-13 11:00:00,1124.91,1125.25,1123.84,1123.84,1000.0,1124.91,1125.25,1123.84,1123.84,1000.0
2023-02-13 11:10:00,1123.41,1125.22,1121.0,1121.0,1800.0,1123.41,1125.22,1121.0,1121.0,1800.0
2023-02-13 11:20:00,1120.64,1121.64,1116.26,1118.36,2603.0,1120.64,1121.64,1116.26,1118.36,2603.0
2023-02-13 11:30:00,1121.02,1121.02,1117.18,1118.79,2230.0,1121.02,1121.02,1117.18,1118.79,2230.0
2023-02-13 11:40:00,1118.79,1121.64,1117.96,1121.64,1874.0,1118.79,1121.64,1117.96,1121.64,1874.0
2023-02-13 11:50:00,1118.8,1118.97,1115.19,1116.45,2538.0,1118.8,1118.97,1115.19,1116.45,2538.0
2023-02-13 12:00:00,1116.45,1120.0,1116.44,1119.07,1466.0,1116.45,1120.0,1116.44,1119.07,1466.0
2023-02-13 12:10:00,1119.9,1119.91,1119.83,1119.83,300.0,1119.9,1119.91,1119.83,1119.83,300.0
2023-02-13 12:20:00,1119.09,1119.09,1116.1,1116.6,1131.0,1119.09,1119.09,1116.1,1116.6,1131.0
2023-02-13 12:30:00,1116.69,1117.63,1116.68,1117.2,490.0,1116.69,1117.63,1116.68,1117.2,490.0
2023-02-13 12:40:00,1117.82,1119.0,1117.08,1117.08,3654.0,1117.82,1119.0,1117.08,1117.08,3654.0
2023-02-13 12:50:00,1117.32,1118.35,1115.47,1117.15,884.0,1117.32,1118.35,1115.47,1117.15,884.0
2023-02-13 13:00:00,1117.33,1117.33,1115.25,1116.0,922.0,1117.33,1117.33,1115.25,1116.0,922.0
2023-02-13 13:10:00,1114.84,1117.21,1114.84,1114.9,2665.0,1114.84,1117.21,1114.84,1114.9,2665.0
2023-02-13 13:20:00,1115.84,1118.29,1115.5,1118.29,1800.0,1115.84,1118.29,1115.5,1118.29,1800.0
2023-02-13 13:30:00,1120.08,1120.75,1118.55,1119.32,718.0,1120.08,1120.75,1118.55,1119.32,718.0
2023-02-13 13:40:00,1118.71,1118.71,1118.38,1118.38,400.0,1118.71,1118.71,1118.38,1118.38,400.0
2023-02-13 13:50:00,1118.72,1118.72,1118.72,1118.72,100.0,1118.72,1118.72,1118.72,1118.72,100.0
2023-02-13 14:00:00,1119.22,1119.22,1118.53,1118.53,400.0,1119.22,1119.22,1118.53,1118.53,400.0
2023-02-13 14:10:00,1116.31,1117.08,1114.96,1116.3,3094.0,1116.31,1117.08,1114.96,1116.3,3094.0
2023-02-13 14:20:00,1116.66,1117.04,1116.52,1117.04,300.0,1116.66,1117.04,1116.52,1117.04,300.0
2023-02-13 14:30:00,1114.0,1114.93,1112.64,1114.2,700.0,1114.0,1114.93,1112.64,1114.2,700.0
2023-02-13 14:40:00,1113.81,1113.81,1109.01,1109.26,2101.0,1113.81,1113.81,1109.01,1109.26,2101.0
2023-02-13 14:50:00,1109.07,1112.4,1109.06,1112.25,818.0,1109.07,1112.4,1109.06,1112.25,818.0
2023-02-13 15:00:00,1111.89,1111.89,1109.7,1110.74,1776.0,1111.89,1111.89,1109.7,1110.74,1776.0
2023-02-13 15:10:00,1110.94,1113.2,1110.94,1112.35,743.0,1110.94,1113.2,1110.94,1112.35,743.0
2023-02-13 15:20:00,1112.78,1115.19,1112.77,1113.29,1920.0,1112.78,1115.19,1112.77,1113.29,1920.0
2023-02-13 15:30:00,1115.93,1116.31,1114.97,1115.49,700.0,1115.93,1116.31,1114.97,1115.49,700.0
2023-02-13 15:40:00,1115.88,1117.12,1114.64,1115.21,3926.0,1115.88,1117.12,1114.64,1115.21,3926.0
2023-02-13 15:50:00,1114.55,1114.55,1111.09,1112.32,8674.0,1114.55,1114.55,1111.09,1112.32,8674.0
2023-02-14 09:30:00,1101.93,1108.11,1083.1,1105.02,8506.0,1101.93,1108.11,1083.1,1105.02,8506.0
2023-02-14 09:40:00,1107.22,1121.28,1103.0,1118.14,2812.0,1107.22,1121.28,1103.0,1118.14,2812.0
2023-02-14 09:50:00,1119.95,1128.84,1118.71,1128.84,3230.0,1119.95,1128.84,1118.71,1128.84,3230.0
2023-02-14 10:00:00,1130.0,1141.88,1130.0,1131.32,9110.0,1130.0,1141.88,1130.0,1131.32,9110.0
2023-02-14 10:10:00,1138.3,1147.0,1137.65,1145.55,3818.0,1138.3,1147.0,1137.65,1145.55,3818.0
2023-02-14 10:20:00,1144.25,1147.53,1133.05,1133.06,4378.0,1144.25,1147.53,1133.05,1133.06,4378.0
2023-02-14 10:30:00,1133.02,1134.75,1122.0,1122.0,3768.0,1133.02,1134.75,1122.0,1122.0,3768.0
2023-02-14 10:40:00,1121.9,1125.43,1115.82,1125.37,4297.0,1121.9,1125.43,1115.82,1125.37,4297.0
2023-02-14 10:50:00,1124.08,1127.27,1124.08,1127.27,200.0,1124.08,1127.27,1124.08,1127.27,200.0
2023-02-14 11:00:00,1127.61,1133.31,1127.61,1130.76,1901.0,1127.61,1133.31,1127.61,1130.76,1901.0
2023-02-14 11:10:00,1129.43,1132.07,1129.43,1132.07,1978.0,1129.43,1132.07,1129.43,1132.07,1978.0
2023-02-14 11:20:00,1132.04,1132.04,1128.82,1128.92,3612.0,1132.04,1132.04,1128.82,1128.92,3612.0
2023-02-14 11:30:00,1129.48,1129.51,1123.29,1123.29,3480.0,1129.48,1129.51,1123.29,1123.29,3480.0
2023-02-14 11:40:00,1123.05,1130.0,1123.05,1129.59,4360.0,1123.05,1130.0,1123.05,1129.59,4360.0
2023-02-14 11:50:00,1127.5,1130.69,1126.68,1129.42,1775.0,1127.5,1130.69,1126.68,1129.42,1775.0
2023-02-14 12:00:00,1128.13,1130.85,1128.13,1129.64,939.0,1128.13,1130.85,1128.13,1129.64,939.0
2023-02-14 12:10:00,1131.02,1131.99,1130.36,1130.77,500.0,1131.02,1131.99,1130.36,1130.77,500.0
2023-02-14 12:20:00,1132.85,1133.89,1130.32,1131.6,2080.0,1132.85,1133.89,1130.32,1131.6,2080.0
2023-02-14 12:30:00,1129.8,1132.33,1129.8,1130.75,1130.0,1129.8,1132.33,1129.8,1130.75,1130.0
2023-02-14 12:40:00,1131.13,1131.13,1128.29,1129.56,1309.0,1131.13,1131.13,1128.29,1129.56,1309.0
2023-02-14 12:50:00,1128.2,1128.76,1125.89,1126.29,740.0,1128.2,1128.76,1125.89,1126.29,740.0
2023-02-14 13:00:00,1130.07,1137.76,1130.07,1134.51,4344.0,1130.07,1137.76,1130.07,1134.51,4344.0
2023-02-14 13:10:00,1135.55,1136.9,1132.81,1135.31,2456.0,1135.55,1136.9,1132.81,1135.31,2456.0
2023-02-14 13:20:00,1136.06,1136.7,1134.12,1134.12,1116.0,1136.06,1136.7,1134.12,1134.12,1116.0
2023-02-14 13:30:00,1134.67,1134.67,1134.48,1134.48,300.0,1134.67,1134.67,1134.48,1134.48,300.0
2023-02-14 13:40:00,1132.65,1133.14,1130.85,1130.85,600.0,1132.65,1133.14,1130.85,1130.85,600.0
2023-02-14 13:50:00,1131.34,1132.03,1131.06,1131.38,800.0,1131.34,1132.03,1131.06,1131.38,800.0
2023-02-14 14:00:00,1130.96,1131.21,1126.25,1126.25,800.0,1130.96,1131.21,1126.25,1126.25,800.0
2023-02-14 14:10:00,1128.48,1130.0,1128.01,1130.0,400.0,1128.48,1130.0,1128.01,1130.0,400.0
2023-02-14 14:20:00,1131.05,1132.88,1130.6,1131.64,1614.0,1131.05,1132.88,1130.6,1131.64,1614.0
2023-02-14 14:30:00,1133.5,1134.71,1132.8,1134.71,500.0,1133.5,1134.71,1132.8,1134.71,500.0
2023-02-14 14:40:00,1134.96,1134.96,1134.96,1134.96,200.0,1134.96,1134.96,1134.96,1134.96,200.0
2023-02-14 14:50:00,1135.92,1136.15,1133.79,1133.8,1400.0,1135.92,1136.15,1133.79,1133.8,1400.0
2023-02-14 15:00:00,1134.92,1136.28,1129.92,1129.92,3700.0,1134.92,1136.28,1129.92,1129.92,3700.0
2023-02-14 15:10:00,1131.97,1133.5,1128.68,1132.46,2767.0,1131.97,1133.5,1128.68,1132.46,2767.0
2023-02-14 15:20:00,1132.49,1135.0,1131.13,1134.34,2350.0,1132.49,1135.0,1131.13,1134.34,2350.0
2023-02-14 15:30:00,1134.34,1136.44,1133.6,1135.84,3040.0,1134.34,1136.44,1133.6,1135.84,3040.0
2023-02-14 15:40:00,1136.22,1137.75,1132.77,1137.75,4054.0,1136.22,1137.75,1132.77,1137.75,4054.0
2023-02-14 15:50:00,1136.82,1137.56,1130.46,1132.13,19077.0,1136.82,1137.56,1130.46,1132.13,19077.0
2023-02-15 09:30:00,1122.0,1129.96,1119.04,1119.04,7125.0,1122.0,1129.96,1119.04,1119.04,7125.0
2023-02-15 09:40:00,1116.77,1132.91,1115.27,1131.54,4286.0,1116.77,1132.91,1115.27,1131.54,4286.0
2023-02-15 09:50:00,1136.31,1136.31,1119.43,1125.12,3374.0,1136.31,1136.31,1119.43,1125.12,3374.0
2023-02-15 10:00:00,1126.67,1127.91,1124.16,1126.95,1648.0,1126.67,1127.91,1124.16,1126.95,1648.0
2023-02-15 10:10:00,1127.27,1132.23,1127.27,1131.83,3035.0,1127.27,1132.23,1127.27,1131.83,3035.0
2023-02-15 10:20:00,1131.26,1139.43,1131.25,1134.66,6938.0,1131.26,1139.43,1131.25,1134.66,6938.0
2023-02-15 10:30:00,1138.72,1147.09,1137.57,1147.09,3683.0,1138.72,1147.09,1137.57,1147.09,3683.0
2023-02-15 10:40:00,1143.99,1143.99,1135.42,1135.67,15900.0,1143.99,1143.99,1135.42,1135.67,15900.0
2023-02-15 10:50:00,1137.38,1143.71,1136.35,1139.46,3650.0,1137.38,1143.71,1136.35,1139.46,3650.0
2023-02-15 11:00:00,1142.89,1145.95,1141.32,1141.32,2782.0,1142.89,1145.95,1141.32,1141.32,2782.0
2023-02-15 11:10:00,1141.62,1141.62,1139.82,1140.0,1597.0,1141.62,1141.62,1139.82,1140.0,1597.0
2023-02-15 11:20:00,1141.21,1141.58,1141.03,1141.58,600.0,1141.21,1141.58,1141.03,1141.58,600.0
2023-02-15 11:30:00,1144.42,1144.92,1141.0,1143.47,958.0,1144.42,1144.92,1141.0,1143.47,958.0
2023-02-15 11:40:00,1143.16,1143.16,1143.16,1143.16,100.0,1143.16,1143.16,1143.16,1143.16,100.0
2023-02-15 11:50:00,1145.83,1146.95,1145.13,1145.13,850.0,1145.83,1146.95,1145.13,1145.13,850.0
2023-02-15 12:00:00,1145.11,1147.47,1143.98,1145.01,3050.0,1145.11,1147.47,1143.98,1145.01,3050.0
2023-02-15 12:10:00,1145.04,1149.99,1143.32,1148.84,4480.0,1145.04,1149.99,1143.32,1148.84,4480.0
2023-02-15 12:20:00,1148.84,1155.15,1147.68,1152.61,5332.0,1148.84,1155.15,1147.68,1152.61,5332.0
2023-02-15 12:30:00,1149.25,1151.0,1146.66,1149.17,900.0,1149.25,1151.0,1146.66,1149.17,900.0
2023-02-15 12:40:00,1152.3,1153.72,1151.74,1153.34,1100.0,1152.3,1153.72,1151.74,1153.34,1100.0
2023-02-15 12:50:00,1154.28,1154.85,1152.63,1152.63,1240.0,1154.28,1154.85,1152.63,1152.63,1240.0
2023-02-15 13:00:00,1154.15,1154.55,1154.15,1154.55,991.0,1154.15,1154.55,1154.15,1154.55,991.0
2023-02-15 13:10:00,1156.26,1156.83,1155.09,1155.19,2223.0,1156.26,1156.83,1155.09,1155.19,2223.0
2023-02-15 13:20:00,1155.19,1158.25,1153.48,1158.25,2469.0,1155.19,1158.25,1153.48,1158.25,2469.0
2023-02-15 13:30:00,1158.31,1160.14,1156.0,1156.08,2481.0,1158.31,1160.14,1156.0,1156.08,2481.0
2023-02-15 13:40:00,1158.13,1159.46,1157.87,1158.79,500.0,1158.13,1159.46,1157.87,1158.79,500.0
2023-02-15 13:50:00,1155.82,1155.82,1155.82,1155.82,200.0,1155.82,1155.82,1155.82,1155.82,200.0
2023-02-15 14:00:00,1157.52,1159.03,1156.85,1158.64,1901.0,1157.52,1159.03,1156.85,1158.64,1901.0
2023-02-15 14:10:00,1159.82,1162.84,1159.82,1160.51,1975.0,1159.82,1162.84,1159.82,1160.51,1975.0
2023-02-15 14:20:00,1160.44,1162.97,1160.44,1161.27,1638.0,1160.44,1162.97,1160.44,1161.27,1638.0
2023-02-15 14:30:00,1161.97,1164.0,1161.47,1161.47,3063.0,1161.97,1164.0,1161.47,1161.47,3063.0
2023-02-15 14:40:00,1160.95,1163.36,1158.13,1158.13,2616.0,1160.95,1163.36,1158.13,1158.13,2616.0
2023-02-15 14:50:00,1159.1,1159.66,1156.23,1156.23,3376.0,1159.1,1159.66,1156.23,1156.23,3376.0
2023-02-15 15:00:00,1156.99,1161.09,1156.99,1158.93,5578.0,1156.99,1161.09,1156.99,1158.93,5578.0
2023-02-15 15:10:00,1158.84,1159.99,1157.41,1157.41,1200.0,1158.84,1159.99,1157.41,1157.41,1200.0
2023-02-15 15:20:00,1157.88,1160.46,1156.21,1160.0,3810.0,1157.88,1160.46,1156.21,1160.0,3810.0
2023-02-15 15:30:00,1159.94,1160.97,1157.85,1158.38,4612.0,1159.94,1160.97,1157.85,1158.38,4612.0
2023-02-15 15:40:00,1158.35,1161.63,1155.52,1161.36,3600.0,1158.35,1161.63,1155.52,1161.36,3600.0
2023-02-15 15:50:00,1161.01,1162.97,1155.38,1159.8,15116.0,1161.01,1162.97,1155.38,1159.8,15116.0
2023-02-16 09:30:00,1130.05,1136.72,1122.03,1131.73,10078.0,1130.05,1136.72,1122.03,1131.73,10078.0
2023-02-16 09:40:00,1133.44,1136.96,1131.0,1131.0,4478.0,1133.44,1136.96,1131.0,1131.0,4478.0
2023-02-16 09:50:00,1130.0,1138.05,1127.63,1134.71,3666.0,1130.0,1138.05,1127.63,1134.71,3666.0
2023-02-16 10:00:00,1131.0,1133.58,1128.47,1133.58,2100.0,1131.0,1133.58,1128.47,1133.58,2100.0
2023-02-16 10:10:00,1133.32,1137.05,1132.42,1134.72,3910.0,1133.32,1137.05,1132.42,1134.72,3910.0
2023-02-16 10:20:00,1135.76,1142.12,1135.76,1140.94,3272.0,1135.76,1142.12,1135.76,1140.94,3272.0
2023-02-16 10:30:00,1143.28,1147.6,1139.39,1147.2,13318.0,1143.28,1147.6,1139.39,1147.2,13318.0
2023-02-16 10:40:00,1144.98,1151.48,1144.62,1150.4,1833.0,1144.98,1151.48,1144.62,1150.4,1833.0
2023-02-16 10:50:00,1151.03,1152.18,1149.01,1150.55,1400.0,1151.03,1152.18,1149.01,1150.55,1400.0
2023-02-16 11:00:00,1154.11,1154.11,1151.15,1151.63,1600.0,1154.11,1154.11,1151.15,1151.63,1600.0
2023-02-16 11:10:00,1154.2,1156.75,1151.18,1155.84,9209.0,1154.2,1156.75,1151.18,1155.84,9209.0
2023-02-16 11:20:00,1152.89,1154.56,1149.48,1151.85,2566.0,1152.89,1154.56,1149.48,1151.85,2566.0
2023-02-16 11:30:00,1153.22,1153.22,1151.82,1152.92,500.0,1153.22,1153.22,1151.82,1152.92,500.0
2023-02-16 11:40:00,1153.08,1153.39,1152.41,1153.17,1400.0,1153.08,1153.39,1152.41,1153.17,1400.0
2023-02-16 11:50:00,1151.37,1151.98,1150.03,1150.05,1400.0,1151.37,1151.98,1150.03,1150.05,1400.0
2023-02-16 12:00:00,1149.99,1151.75,1149.0,1150.08,1247.0,1149.99,1151.75,1149.0,1150.08,1247.0
2023-02-16 12:10:00,1149.51,1149.56,1143.0,1145.3,12302.0,1149.51,1149.56,1143.0,1145.3,12302.0
2023-02-16 12:20:00,1145.1,1146.89,1145.1,1146.89,2100.0,1145.1,1146.89,1145.1,1146.89,2100.0
2023-02-16 12:30:00,1148.66,1150.85,1148.2,1150.85,1190.0,1148.66,1150.85,1148.2,1150.85,1190.0
2023-02-16 12:40:00,1151.06,1151.76,1149.7,1149.7,897.0,1151.06,1151.76,1149.7,1149.7,897.0
2023-02-16 12:50:00,1148.22,1148.23,1142.09,1142.09,1150.0,1148.22,1148.23,1142.09,1142.09,1150.0
2023-02-16 13:00:00,1142.65,1146.88,1141.86,1144.28,1495.0,1142.65,1146.88,1141.86,1144.28,1495.0
2023-02-16 13:10:00,1143.48,1143.78,1142.19,1142.5,1000.0,1143.48,1143.78,1142.19,1142.5,1000.0
2023-02-16 13:20:00,1140.83,1148.53,1140.83,1145.18,5437.0,1140.83,1148.53,1140.83,1145.18,5437.0
2023-02-16 13:30:00,1142.67,1145.72,1140.51,1145.72,1400.0,1142.67,1145.72,1140.51,1145.72,1400.0
2023-02-16 13:40:00,1143.07,1144.72,1143.01,1144.72,1259.0,1143.07,1144.72,1143.01,1144.72,1259.0
2023-02-16 13:50:00,1144.62,1144.73,1143.2,1143.2,450.0,1144.62,1144.73,1143.2,1143.2,450.0
2023-02-16 14:00:00,1142.82,1145.93,1142.82,1143.44,1100.0,1142.82,1145.93,1142.82,1143.44,1100.0
2023-02-16 14:10:00,1142.5,1142.72,1137.76,1137.84,1360.0,1142.5,1142.72,1137.76,1137.84,1360.0
2023-02-16 14:20:00,1139.77,1139.77,1135.59,1136.83,2347.0,1139.77,1139.77,1135.59,1136.83,2347.0
2023-02-16 14:30:00,1136.79,1139.29,1136.79,1139.29,1241.0,1136.79,1139.29,1136.79,1139.29,1241.0
2023-02-16 14:40:00,1140.02,1140.03,1136.77,1138.4,1100.0,1140.02,1140.03,1136.77,1138.4,1100.0
2023-02-16 14:50:00,1137.71,1139.0,1137.71,1138.21,700.0,1137.71,1139.0,1137.71,1138.21,700.0
2023-02-16 15:00:00,1139.27,1139.27,1133.68,1136.1,1870.0,1139.27,1139.27,1133.68,1136.1,1870.0
2023-02-16 15:10:00,1136.8,1136.8,1126.88,1127.82,1720.0,1136.8,1136.8,1126.88,1127.82,1720.0
2023-02-16 15:20:00,1126.27,1129.41,1125.13,1125.8,2414.0,1126.27,1129.41,1125.13,1125.8,2414.0
2023-02-16 15:30:00,1125.07,1125.43,1120.0,1123.53,4805.0,1125.07,1125.43,1120.0,1123.53,4805.0
2023-02-16 15:40:00,1122.73,1127.23,1121.94,1127.02,6700.0,1122.73,1127.23,1121.94,1127.02,6700.0
2023-02-16 15:50:00,1126.5,1126.5,1117.85,1119.81,37007.0,1126.5,1126.5,1117.85,1119.81,37007.0
2023-02-17 09:30:00,1104.7,1112.01,1101.21,1106.64,16498.0,1104.7,1112.01,1101.21,1106.64,16498.0
2023-02-17 09:40:00,1105.74,1107.7,1098.04,1100.73,7273.0,1105.74,1107.7,1098.04,1100.73,7273.0
2023-02-17 09:50:00,1101.55,1106.59,1099.51,1105.29,10867.0,1101.55,1106.59,1099.51,1105.29,10867.0
2023-02-17 10:00:00,1106.41,1106.79,1102.19,1103.93,5301.0,1106.41,1106.79,1102.19,1103.93,5301.0
2023-02-17 10:10:00,1102.24,1105.38,1102.0,1105.04,2693.0,1102.24,1105.38,1102.0,1105.04,2693.0
2023-02-17 10:20:00,1107.41,1109.3,1102.32,1105.81,3837.0,1107.41,1109.3,1102.32,1105.81,3837.0
2023-02-17 10:30:00,1104.48,1110.79,1104.48,1105.47,2606.0,1104.48,1110.79,1104.48,1105.47,2606.0
2023-02-17 10:40:00,1104.0,1104.08,1097.73,1097.74,1280.0,1104.0,1104.08,1097.73,1097.74,1280.0
2023-02-17 10:50:00,1097.73,1100.88,1097.0,1098.88,6597.0,1097.73,1100.88,1097.0,1098.88,6597.0
2023-02-17 11:00:00,1098.81,1099.92,1094.61,1099.39,2548.0,1098.81,1099.92,1094.61,1099.39,2548.0
2023-02-17 11:10:00,1099.32,1100.92,1096.81,1098.73,1878.0,1099.32,1100.92,1096.81,1098.73,1878.0
2023-02-17 11:20:00,1097.18,1097.18,1093.2,1094.0,2975.0,1097.18,1097.18,1093.2,1094.0,2975.0
2023-02-17 11:30:00,1093.41,1094.5,1088.36,1093.58,10353.0,1093.41,1094.5,1088.36,1093.58,10353.0
2023-02-17 11:40:00,1093.75,1097.05,1093.75,1095.16,667.0,1093.75,1097.05,1093.75,1095.16,667.0
2023-02-17 11:50:00,1095.63,1095.63,1091.67,1093.32,2200.0,1095.63,1095.63,1091.67,1093.32,2200.0
2023-02-17 12:00:00,1095.42,1097.74,1095.42,1097.74,900.0,1095.42,1097.74,1095.42,1097.74,900.0
2023-02-17 12:10:00,1096.54,1098.63,1095.09,1095.09,1287.0,1096.54,1098.63,1095.09,1095.09,1287.0
2023-02-17 12:20:00,1094.71,1099.38,1094.35,1099.38,2300.0,1094.71,1099.38,1094.35,1099.38,2300.0
2023-02-17 12:30:00,1098.37,1100.56,1097.3,1097.3,1100.0,1098.37,1100.56,1097.3,1097.3,1100.0
2023-02-17 12:40:00,1096.22,1096.22,1093.4,1093.95,1801.0,1096.22,1096.22,1093.4,1093.95,1801.0
2023-02-17 12:50:00,1093.2,1093.35,1091.71,1091.97,800.0,1093.2,1093.35,1091.71,1091.97,800.0
2023-02-17 13:00:00,1092.68,1095.0,1091.43,1095.0,2220.0,1092.68,1095.0,1091.43,1095.0,2220.0
2023-02-17 13:10:00,1096.39,1097.53,1093.99,1094.0,1600.0,1096.39,1097.53,1093.99,1094.0,1600.0
2023-02-17 13:20:00,1093.0,1094.46,1091.0,1094.46,2069.0,1093.0,1094.46,1091.0,1094.46,2069.0
2023-02-17 13:30:00,1093.66,1093.88,1092.31,1093.65,2723.0,1093.66,1093.88,1092.31,1093.65,2723.0
2023-02-17 13:40:00,1093.39,1095.75,1093.39,1094.85,1000.0,1093.39,1095.75,1093.39,1094.85,1000.0
2023-02-17 13:50:00,1093.0,1094.59,1092.05,1093.26,4130.0,1093.0,1094.59,1092.05,1093.26,4130.0
2023-02-17 14:00:00,1094.2,1096.47,1094.11,1095.74,4200.0,1094.2,1096.47,1094.11,1095.74,4200.0
2023-02-17 14:10:00,1096.43,1096.43,1092.85,1094.61,2782.0,1096.43,1096.43,1092.85,1094.61,2782.0
2023-02-17 14:20:00,1095.03,1098.52,1094.86,1098.48,2426.0,1095.03,1098.52,1094.86,1098.48,2426.0
2023-02-17 14:30:00,1098.51,1100.75,1097.9,1099.83,2875.0,1098.51,1100.75,1097.9,1099.83,2875.0
2023-02-17 14:40:00,1099.82,1099.82,1098.07,1099.32,2417.0,1099.82,1099.82,1098.07,1099.32,2417.0
2023-02-17 14:50:00,1101.55,1104.01,1100.95,1103.43,2722.0,1101.55,1104.01,1100.95,1103.43,2722.0
2023-02-17 15:00:00,1102.31,1103.13,1099.32,1100.37,3622.0,1102.31,1103.13,1099.32,1100.37,3622.0
2023-02-17 15:10:00,1101.15,1101.31,1099.0,1099.06,3000.0,1101.15,1101.31,1099.0,1099.06,3000.0
2023-02-17 15:20:00,1099.1,1100.2,1098.0,1098.89,3311.0,1099.1,1100.2,1098.0,1098.89,3311.0
2023-02-17 15:30:00,1096.65,1100.68,1096.5,1097.25,4292.0,1096.65,1100.68,1096.5,1097.25,4292.0
2023-02-17 15:40:00,1098.05,1100.12,1096.94,1098.55,4420.0,1098.05,1100.12,1096.94,1098.55,4420.0
2023-02-17 15:50:00,1098.47,1102.61,1098.08,1100.87,13883.0,1098.47,1102.61,1098.08,1100.87,13883.0
2023-02-21 09:30:00,1094.9,1109.42,1090.0,1105.07,22151.0,1094.9,1109.42,1090.0,1105.07,22151.0
2023-02-21 09:40:00,1108.65,1123.31,1108.65,1110.63,8213.0,1108.65,1123.31,1108.65,1110.63,8213.0
2023-02-21 09:50:00,1110.41,1117.59,1106.72,1113.29,5158.0,1110.41,1117.59,1106.72,1113.29,5158.0
2023-02-21 10:00:00,1112.91,1118.15,1112.54,1115.36,3369.0,1112.91,1118.15,1112.54,1115.36,3369.0
2023-02-21 10:10:00,1115.4,1115.63,1107.42,1112.96,4769.0,1115.4,1115.63,1107.42,1112.96,4769.0
2023-02-21 10:20:00,1111.92,1112.92,1103.67,1103.67,3214.0,1111.92,1112.92,1103.67,1103.67,3214.0
2023-02-21 10:30:00,1104.5,1111.64,1104.15,1107.26,2100.0,1104.5,1111.64,1104.15,1107.26,2100.0
2023-02-21 10:40:00,1109.67,1111.44,1105.67,1109.6,3905.0,1109.67,1111.44,1105.67,1109.6,3905.0
2023-02-21 10:50:00,1108.67,1109.43,1102.84,1103.37,13900.0,1108.67,1109.43,1102.84,1103.37,13900.0
2023-02-21 11:00:00,1101.64,1106.19,1100.22,1101.75,2200.0,1101.64,1106.19,1100.22,1101.75,2200.0
2023-02-21 11:10:00,1100.0,1100.61,1096.4,1096.4,1600.0,1100.0,1100.61,1096.4,1096.4,1600.0
2023-02-21 11:20:00,1098.3,1099.86,1095.08,1095.08,1925.0,1098.3,1099.86,1095.08,1095.08,1925.0
2023-02-21 11:30:00,1095.72,1097.85,1094.22,1097.25,1035.0,1095.72,1097.85,1094.22,1097.25,1035.0
2023-02-21 11:40:00,1095.76,1098.99,1095.75,1096.92,707.0,1095.76,1098.99,1095.75,1096.92,707.0
2023-02-21 11:50:00,1097.53,1097.53,1092.76,1093.28,1565.0,1097.53,1097.53,1092.76,1093.28,1565.0
2023-02-21 12:00:00,1091.77,1092.76,1090.81,1091.52,1596.0,1091.77,1092.76,1090.81,1091.52,1596.0
2023-02-21 12:10:00,1091.23,1092.0,1088.61,1091.61,3800.0,1091.23,1092.0,1088.61,1091.61,3800.0
2023-02-21 12:20:00,1091.97,1093.0,1088.11,1088.11,3100.0,1091.97,1093.0,1088.11,1088.11,3100.0
2023-02-21 12:30:00,1089.21,1091.82,1085.15,1091.0,6464.0,1089.21,1091.82,1085.15,1091.0,6464.0
2023-02-21 12:40:00,1092.14,1095.89,1091.93,1095.89,2622.0,1092.14,1095.89,1091.93,1095.89,2622.0
2023-02-21 12:50:00,1095.89,1096.98,1094.23,1096.98,2000.0,1095.89,1096.98,1094.23,1096.98,2000.0
2023-02-21 13:00:00,1095.57,1096.02,1093.35,1093.36,600.0,1095.57,1096.02,1093.35,1093.36,600.0
2023-02-21 13:10:00,1092.03,1095.65,1092.03,1094.41,1810.0,1092.03,1095.65,1092.03,1094.41,1810.0
2023-02-21 13:20:00,1094.38,1095.67,1092.3,1092.3,1519.0,1094.38,1095.67,1092.3,1092.3,1519.0
2023-02-21 13:30:00,1093.29,1096.05,1093.28,1096.05,900.0,1093.29,1096.05,1093.28,1096.05,900.0
2023-02-21 13:40:00,1094.62,1098.28,1094.62,1096.95,3350.0,1094.62,1098.28,1094.62,1096.95,3350.0
2023-02-21 13:50:00,1097.81,1098.64,1097.0,1097.26,1700.0,1097.81,1098.64,1097.0,1097.26,1700.0
2023-02-21 14:00:00,1096.22,1097.18,1095.21,1096.93,2300.0,1096.22,1097.18,1095.21,1096.93,2300.0
2023-02-21 14:10:00,1096.93,1101.99,1096.93,1098.55,1800.0,1096.93,1101.99,1096.93,1098.55,1800.0
2023-02-21 14:20:00,1098.54,1099.99,1096.63,1099.99,2725.0,1098.54,1099.99,1096.63,1099.99,2725.0
2023-02-21 14:30:00,1099.82,1105.84,1099.81,1105.84,1384.0,1099.82,1105.84,1099.81,1105.84,1384.0
2023-02-21 14:40:00,1105.34,1107.87,1103.0,1106.87,3937.0,1105.34,1107.87,1103.0,1106.87,3937.0
2023-02-21 14:50:00,1106.85,1106.85,1101.65,1103.91,3100.0,1106.85,1106.85,1101.65,1103.91,3100.0
2023-02-21 15:00:00,1104.21,1106.05,1101.57,1101.58,4474.0,1104.21,1106.05,1101.57,1101.58,4474.0
2023-02-21 15:10:00,1101.56,1106.39,1100.99,1106.39,2959.0,1101.56,1106.39,1100.99,1106.39,2959.0
2023-02-21 15:20:00,1106.23,1106.27,1103.21,1103.83,4740.0,1106.23,1106.27,1103.21,1103.83,4740.0
2023-02-21 15:30:00,1104.78,1108.17,1104.78,1105.57,5077.0,1104.78,1108.17,1104.78,1105.57,5077.0
2023-02-21 15:40:00,1105.8,1108.94,1105.8,1107.96,8148.0,1105.8,1108.94,1105.8,1107.96,8148.0
2023-02-21 15:50:00,1108.24,1109.52,1098.54,1098.54,40705.0,1108.24,1109.52,1098.54,1098.54,40705.0
2023-02-22 09:30:00,1104.67,1106.96,1093.32,1106.11,16700.0,1104.67,1106.96,1093.32,1106.11,16700.0
2023-02-22 09:40:00,1104.79,1123.0,1104.79,1122.66,13447.0,1104.79,1123.0,1104.79,1122.66,13447.0
2023-02-22 09:50:00,1119.93,1122.61,1115.69,1118.0,8778.0,1119.93,1122.61,1115.69,1118.0,8778.0
2023-02-22 10:00:00,1119.7,1119.7,1110.49,1111.76,9284.0,1119.7,1119.7,1110.49,1111.76,9284.0
2023-02-22 10:10:00,1110.81,1111.74,1101.57,1102.18,4006.0,1110.81,1111.74,1101.57,1102.18,4006.0
2023-02-22 10:20:00,1102.0,1105.83,1101.99,1103.81,1434.0,1102.0,1105.83,1101.99,1103.81,1434.0
2023-02-22 10:30:00,1103.14,1103.14,1099.41,1099.74,3507.0,1103.14,1103.14,1099.41,1099.74,3507.0
2023-02-22 10:40:00,1102.92,1107.79,1101.65,1106.18,3200.0,1102.92,1107.79,1101.65,1106.18,3200.0
2023-02-22 10:50:00,1107.09,1110.24,1104.92,1110.24,6055.0,1107.09,1110.24,1104.92,1110.24,6055.0
2023-02-22 11:00:00,1112.79,1113.65,1108.64,1108.64,1940.0,1112.79,1113.65,1108.64,1108.64,1940.0
2023-02-22 11:10:00,1108.83,1109.5,1102.0,1103.54,5396.0,1108.83,1109.5,1102.0,1103.54,5396.0
2023-02-22 11:20:00,1105.14,1109.72,1104.59,1106.07,2521.0,1105.14,1109.72,1104.59,1106.07,2521.0
2023-02-22 11:30:00,1107.7,1111.24,1107.7,1108.86,1219.0,1107.7,1111.24,1107.7,1108.86,1219.0
2023-02-22 11:40:00,1109.73,1110.61,1108.6,1108.61,410.0,1109.73,1110.61,1108.6,1108.61,410.0
2023-02-22 11:50:00,1111.54,1112.1,1110.89,1110.98,800.0,1111.54,1112.1,1110.89,1110.98,800.0
2023-02-22 12:00:00,1111.16,1112.26,1109.54,1111.85,2622.0,1111.16,1112.26,1109.54,1111.85,2622.0
2023-02-22 12:10:00,1110.96,1112.26,1109.13,1112.25,2106.0,1110.96,1112.26,1109.13,1112.25,2106.0
2023-02-22 12:20:00,1113.93,1114.67,1112.38,1114.03,2874.0,1113.93,1114.67,1112.38,1114.03,2874.0
2023-02-22 12:30:00,1114.0,1114.99,1112.03,1113.62,2363.0,1114.0,1114.99,1112.03,1113.62,2363.0
2023-02-22 12:40:00,1115.01,1116.24,1113.55,1115.18,1975.0,1115.01,1116.24,1113.55,1115.18,1975.0
2023-02-22 12:50:00,1115.98,1119.01,1115.98,1117.94,2446.0,1115.98,1119.01,1115.98,1117.94,2446.0
2023-02-22 13:00:00,1116.8,1120.95,1116.5,1120.95,913.0,1116.8,1120.95,1116.5,1120.95,913.0
2023-02-22 13:10:00,1121.79,1123.83,1121.79,1123.83,1826.0,1121.79,1123.83,1121.79,1123.83,1826.0
2023-02-22 13:20:00,1124.49,1128.92,1124.2,1128.24,3360.0,1124.49,1128.92,1124.2,1128.24,3360.0
2023-02-22 13:30:00,1128.68,1131.66,1125.6,1131.66,9724.0,1128.68,1131.66,1125.6,1131.66,9724.0
2023-02-22 13:40:00,1134.15,1134.41,1130.09,1132.22,3503.0,1134.15,1134.41,1130.09,1132.22,3503.0
2023-02-22 13:50:00,1130.11,1130.11,1125.03,1126.62,1600.0,1130.11,1130.11,1125.03,1126.62,1600.0
2023-02-22 14:00:00,1125.0,1129.24,1121.01,1124.82,6968.0,1125.0,1129.24,1121.01,1124.82,6968.0
2023-02-22 14:10:00,1124.81,1124.81,1117.55,1120.36,3148.0,1124.81,1124.81,1117.55,1120.36,3148.0
2023-02-22 14:20:00,1122.6,1126.06,1121.57,1123.78,3248.0,1122.6,1126.06,1121.57,1123.78,3248.0
2023-02-22 14:30:00,1124.5,1125.9,1121.38,1125.9,1000.0,1124.5,1125.9,1121.38,1125.9,1000.0
2023-02-22 14:40:00,1123.08,1128.76,1122.55,1128.76,2304.0,1123.08,1128.76,1122.55,1128.76,2304.0
2023-02-22 14:50:00,1128.3,1128.3,1118.39,1118.39,1200.0,1128.3,1128.3,1118.39,1118.39,1200.0
2023-02-22 15:00:00,1117.25,1123.34,1117.25,1123.34,1054.0,1117.25,1123.34,1117.25,1123.34,1054.0
2023-02-22 15:10:00,1124.72,1128.0,1123.89,1125.01,2900.0,1124.72,1128.0,1123.89,1125.01,2900.0
2023-02-22 15:20:00,1124.32,1125.94,1117.83,1119.21,4622.0,1124.32,1125.94,1117.83,1119.21,4622.0
2023-02-22 15:30:00,1119.21,1124.25,1118.26,1118.33,3989.0,1119.21,1124.25,1118.26,1118.33,3989.0
2023-02-22 15:40:00,1118.7,1120.84,1115.65,1119.59,6580.0,1118.7,1120.84,1115.65,1119.59,6580.0
2023-02-22 15:50:00,1118.4,1120.77,1113.8,1118.23,32632.0,1118.4,1120.77,1113.8,1118.23,32632.0
2023-02-23 09:30:00,1134.88,1142.34,1120.37,1123.81,32067.0,1134.88,1142.34,1120.37,1123.81,32067.0
2023-02-23 09:40:00,1123.46,1131.05,1119.06,1125.86,12686.0,1123.46,1131.05,1119.06,1125.86,12686.0
2023-02-23 09:50:00,1124.77,1128.18,1119.87,1122.98,5640.0,1124.77,1128.18,1119.87,1122.98,5640.0
2023-02-23 10:00:00,1122.98,1127.79,1112.47,1115.83,10621.0,1122.98,1127.79,1112.47,1115.83,10621.0
2023-02-23 10:10:00,1115.93,1123.48,1112.64,1120.51,4405.0,1115.93,1123.48,1112.64,1120.51,4405.0
2023-02-23 10:20:00,1114.04,1122.49,1114.04,1122.02,4545.0,1114.04,1122.49,1114.04,1122.02,4545.0
2023-02-23 10:30:00,1122.48,1122.48,1116.63,1118.5,2717.0,1122.48,1122.48,1116.63,1118.5,2717.0
2023-02-23 10:40:00,1116.95,1123.63,1110.71,1110.71,7009.0,1116.95,1123.63,1110.71,1110.71,7009.0
2023-02-23 10:50:00,1111.47,1116.8,1111.46,1113.31,3204.0,1111.47,1116.8,1111.46,1113.31,3204.0
2023-02-23 11:00:00,1114.0,1115.03,1105.0,1108.68,2021.0,1114.0,1115.03,1105.0,1108.68,2021.0
2023-02-23 11:10:00,1111.1,1111.1,1104.09,1105.69,2100.0,1111.1,1111.1,1104.09,1105.69,2100.0
2023-02-23 11:20:00,1105.42,1109.86,1104.14,1109.86,3405.0,1105.42,1109.86,1104.14,1109.86,3405.0
2023-02-23 11:30:00,1105.42,1112.56,1105.0,1108.03,2045.0,1105.42,1112.56,1105.0,1108.03,2045.0
2023-02-23 11:40:00,1105.32,1105.48,1103.0,1105.48,1500.0,1105.32,1105.48,1103.0,1105.48,1500.0
2023-02-23 11:50:00,1103.02,1105.5,1102.04,1103.11,1642.0,1103.02,1105.5,1102.04,1103.11,1642.0
2023-02-23 12:00:00,1102.0,1113.07,1101.04,1111.95,23145.0,1102.0,1113.07,1101.04,1111.95,23145.0
2023-02-23 12:10:00,1108.03,1112.59,1107.06,1110.66,4400.0,1108.03,1112.59,1107.06,1110.66,4400.0
2023-02-23 12:20:00,1112.45,1113.03,1109.5,1111.0,2400.0,1112.45,1113.03,1109.5,1111.0,2400.0
2023-02-23 12:30:00,1112.45,1121.38,1112.45,1118.05,3680.0,1112.45,1121.38,1112.45,1118.05,3680.0
2023-02-23 12:40:00,1115.22,1118.05,1113.58,1113.58,6298.0,1115.22,1118.05,1113.58,1113.58,6298.0
2023-02-23 12:50:00,1116.85,1121.39,1116.69,1120.61,3076.0,1116.85,1121.39,1116.69,1120.61,3076.0
2023-02-23 13:00:00,1120.64,1122.65,1119.23,1119.48,2724.0,1120.64,1122.65,1119.23,1119.48,2724.0
2023-02-23 13:10:00,1118.46,1119.94,1115.74,1115.82,3789.0,1118.46,1119.94,1115.74,1115.82,3789.0
2023-02-23 13:20:00,1117.96,1119.71,1113.88,1116.64,3327.0,1117.96,1119.71,1113.88,1116.64,3327.0
2023-02-23 13:30:00,1115.0,1118.61,1115.0,1118.61,2221.0,1115.0,1118.61,1115.0,1118.61,2221.0
2023-02-23 13:40:00,1118.0,1123.08,1117.86,1123.08,6283.0,1118.0,1123.08,1117.86,1123.08,6283.0
2023-02-23 13:50:00,1123.65,1125.97,1118.5,1121.36,6880.0,1123.65,1125.97,1118.5,1121.36,6880.0
2023-02-23 14:00:00,1121.11,1121.17,1119.0,1119.89,1837.0,1121.11,1121.17,1119.0,1119.89,1837.0
2023-02-23 14:10:00,1119.41,1129.93,1119.41,1127.36,5440.0,1119.41,1129.93,1119.41,1127.36,5440.0
2023-02-23 14:20:00,1127.4,1129.92,1126.64,1129.92,3332.0,1127.4,1129.92,1126.64,1129.92,3332.0
2023-02-23 14:30:00,1129.87,1134.04,1129.87,1133.24,5989.0,1129.87,1134.04,1129.87,1133.24,5989.0
2023-02-23 14:40:00,1132.55,1136.4,1131.66,1134.88,14698.0,1132.55,1136.4,1131.66,1134.88,14698.0
2023-02-23 14:50:00,1133.8,1133.81,1128.47,1129.49,2765.0,1133.8,1133.81,1128.47,1129.49,2765.0
2023-02-23 15:00:00,1129.93,1133.57,1129.38,1129.72,4086.0,1129.93,1133.57,1129.38,1129.72,4086.0
2023-02-23 15:10:00,1127.99,1132.98,1127.99,1131.3,4164.0,1127.99,1132.98,1127.99,1131.3,4164.0
2023-02-23 15:20:00,1130.58,1139.41,1129.35,1138.07,8456.0,1130.58,1139.41,1129.35,1138.07,8456.0
2023-02-23 15:30:00,1138.07,1139.65,1131.97,1131.97,8194.0,1138.07,1139.65,1131.97,1131.97,8194.0
2023-02-23 15:40:00,1131.0,1139.02,1130.85,1138.35,15782.0,1131.0,1139.02,1130.85,1138.35,15782.0
2023-02-23 15:50:00,1138.15,1140.0,1132.75,1135.48,25236.0,1138.15,1140.0,1132.75,1135.48,25236.0
2023-02-24 09:30:00,1163.25,1181.7,1140.34,1143.37,64170.0,1163.25,1181.7,1140.34,1143.37,64170.0
2023-02-24 09:40:00,1148.03,1150.93,1118.81,1142.34,34067.0,1148.03,1150.93,1118.81,1142.34,34067.0
2023-02-24 09:50:00,1139.99,1151.0,1136.16,1146.75,21860.0,1139.99,1151.0,1136.16,1146.75,21860.0
2023-02-24 10:00:00,1148.0,1154.98,1136.54,1140.44,19044.0,1148.0,1154.98,1136.54,1140.44,19044.0
2023-02-24 10:10:00,1141.8,1143.52,1123.05,1130.41,18058.0,1141.8,1143.52,1123.05,1130.41,18058.0
2023-02-24 10:20:00,1129.47,1131.74,1121.0,1126.05,5891.0,1129.47,1131.74,1121.0,1126.05,5891.0
2023-02-24 10:30:00,1131.36,1132.91,1126.0,1128.12,6047.0,1131.36,1132.91,1126.0,1128.12,6047.0
2023-02-24 10:40:00,1128.88,1136.96,1128.0,1134.44,7763.0,1128.88,1136.96,1128.0,1134.44,7763.0
2023-02-24 10:50:00,1128.0,1129.78,1121.42,1126.15,9577.0,1128.0,1129.78,1121.42,1126.15,9577.0
2023-02-24 11:00:00,1123.01,1128.97,1122.8,1128.97,3924.0,1123.01,1128.97,1122.8,1128.97,3924.0
2023-02-24 11:10:00,1127.67,1141.99,1127.53,1135.53,7426.0,1127.67,1141.99,1127.53,1135.53,7426.0
2023-02-24 11:20:00,1136.99,1159.49,1136.38,1156.13,13981.0,1136.99,1159.49,1136.38,1156.13,13981.0
2023-02-24 11:30:00,1155.01,1158.53,1148.33,1151.56,4791.0,1155.01,1158.53,1148.33,1151.56,4791.0
2023-02-24 11:40:00,1153.45,1156.97,1150.08,1154.0,6332.0,1153.45,1156.97,1150.08,1154.0,6332.0
2023-02-24 11:50:00,1153.69,1156.75,1146.08,1146.63,7363.0,1153.69,1156.75,1146.08,1146.63,7363.0
2023-02-24 12:00:00,1146.88,1149.97,1142.14,1142.14,7181.0,1146.88,1149.97,1142.14,1142.14,7181.0
2023-02-24 12:10:00,1143.07,1146.35,1138.59,1143.48,7033.0,1143.07,1146.35,1138.59,1143.48,7033.0
2023-02-24 12:20:00,1142.06,1144.31,1142.05,1144.31,2244.0,1142.06,1144.31,1142.05,1144.31,2244.0
2023-02-24 12:30:00,1143.86,1145.93,1143.09,1143.1,1727.0,1143.86,1145.93,1143.09,1143.1,1727.0
2023-02-24 12:40:00,1143.41,1144.48,1140.3,1141.86,7400.0,1143.41,1144.48,1140.3,1141.86,7400.0
2023-02-24 12:50:00,1142.3,1142.82,1141.21,1142.82,2700.0,1142.3,1142.82,1141.21,1142.82,2700.0
2023-02-24 13:00:00,1143.02,1143.17,1141.21,1142.45,3669.0,1143.02,1143.17,1141.21,1142.45,3669.0
2023-02-24 13:10:00,1142.38,1143.77,1138.18,1143.77,9113.0,1142.38,1143.77,1138.18,1143.77,9113.0
2023-02-24 13:20:00,1144.65,1145.82,1143.77,1143.77,959.0,1144.65,1145.82,1143.77,1143.77,959.0
2023-02-24 13:30:00,1143.52,1144.24,1140.88,1142.86,2810.0,1143.52,1144.24,1140.88,1142.86,2810.0
2023-02-24 13:40:00,1144.3,1146.52,1143.68,1145.25,1009.0,1144.3,1146.52,1143.68,1145.25,1009.0
2023-02-24 13:50:00,1145.82,1146.61,1145.56,1146.61,1650.0,1145.82,1146.61,1145.56,1146.61,1650.0
2023-02-24 14:00:00,1145.93,1148.4,1143.96,1147.73,3253.0,1145.93,1148.4,1143.96,1147.73,3253.0
2023-02-24 14:10:00,1147.58,1147.58,1144.0,1146.58,6716.0,1147.58,1147.58,1144.0,1146.58,6716.0
2023-02-24 14:20:00,1146.0,1149.31,1145.39,1148.7,2251.0,1146.0,1149.31,1145.39,1148.7,2251.0
2023-02-24 14:30:00,1148.98,1148.98,1147.08,1148.12,2609.0,1148.98,1148.98,1147.08,1148.12,2609.0
2023-02-24 14:40:00,1148.56,1152.42,1147.06,1151.99,4116.0,1148.56,1152.42,1147.06,1151.99,4116.0
2023-02-24 14:50:00,1150.69,1152.2,1149.63,1151.73,4286.0,1150.69,1152.2,1149.63,1151.73,4286.0
2023-02-24 15:00:00,1151.84,1154.62,1148.16,1151.6,6694.0,1151.84,1154.62,1148.16,1151.6,6694.0
2023-02-24 15:10:00,1151.33,1151.48,1149.16,1151.48,3921.0,1151.33,1151.48,1149.16,1151.48,3921.0
2023-02-24 15:20:00,1152.6,1153.68,1149.88,1150.1,3438.0,1152.6,1153.68,1149.88,1150.1,3438.0
2023-02-24 15:30:00,1150.24,1153.84,1149.0,1153.3,8952.0,1150.24,1153.84,1149.0,1153.3,8952.0
2023-02-24 15:40:00,1153.2,1156.58,1151.5,1155.49,13439.0,1153.2,1156.58,1151.5,1155.49,13439.0
2023-02-24 15:50:00,1155.98,1159.72,1152.35,1156.52,35694.0,1155.98,1159.72,1152.35,1156.52,35694.0
2023-02-27 09:30:00,1172.84,1176.87,1161.08,1164.3,25069.0,1172.84,1176.87,1161.08,1164.3,25069.0
2023-02-27 09:40:00,1164.54,1167.16,1153.37,1156.02,10998.0,1164.54,1167.16,1153.37,1156.02,10998.0
2023-02-27 09:50:00,1157.55,1164.0,1156.0,1162.91,8669.0,1157.55,1164.0,1156.0,1162.91,8669.0
2023-02-27 10:00:00,1163.76,1176.9,1162.91,1176.9,10516.0,1163.76,1176.9,1162.91,1176.9,10516.0
2023-02-27 10:10:00,1176.59,1182.07,1175.37,1181.65,6733.0,1176.59,1182.07,1175.37,1181.65,6733.0
2023-02-27 10:20:00,1182.93,1184.1,1178.43,1181.56,11350.0,1182.93,1184.1,1178.43,1181.56,11350.0
2023-02-27 10:30:00,1181.57,1181.57,1168.0,1170.0,5797.0,1181.57,1181.57,1168.0,1170.0,5797.0
2023-02-27 10:40:00,1169.06,1171.09,1164.27,1166.09,5478.0,1169.06,1171.09,1164.27,1166.09,5478.0
2023-02-27 10:50:00,1165.31,1168.33,1160.0,1168.33,4035.0,1165.31,1168.33,1160.0,1168.33,4035.0
2023-02-27 11:00:00,1168.68,1174.99,1168.68,1173.35,2600.0,1168.68,1174.99,1168.68,1173.35,2600.0
2023-02-27 11:10:00,1173.1,1175.05,1172.01,1172.01,7451.0,1173.1,1175.05,1172.01,1172.01,7451.0
2023-02-27 11:20:00,1169.72,1172.87,1168.35,1172.2,4634.0,1169.72,1172.87,1168.35,1172.2,4634.0
2023-02-27 11:30:00,1172.23,1173.34,1167.49,1170.63,4150.0,1172.23,1173.34,1167.49,1170.63,4150.0
2023-02-27 11:40:00,1169.84,1171.13,1168.92,1171.13,3089.0,1169.84,1171.13,1168.92,1171.13,3089.0
2023-02-27 11:50:00,1171.49,1174.52,1170.4,1173.61,3744.0,1171.49,1174.52,1170.4,1173.61,3744.0
2023-02-27 12:00:00,1173.7,1173.97,1171.34,1171.99,1976.0,1173.7,1173.97,1171.34,1171.99,1976.0
2023-02-27 12:10:00,1171.38,1173.1,1170.83,1173.03,1970.0,1171.38,1173.1,1170.83,1173.03,1970.0
2023-02-27 12:20:00,1173.07,1173.07,1168.55,1169.88,4300.0,1173.07,1173.07,1168.55,1169.88,4300.0
2023-02-27 12:30:00,1170.81,1174.96,1170.46,1172.84,2250.0,1170.81,1174.96,1170.46,1172.84,2250.0
2023-02-27 12:40:00,1173.0,1174.25,1172.71,1174.24,1948.0,1173.0,1174.25,1172.71,1174.24,1948.0
2023-02-27 12:50:00,1175.0,1179.53,1175.0,1178.75,7190.0,1175.0,1179.53,1175.0,1178.75,7190.0
2023-02-27 13:00:00,1179.6,1179.71,1178.58,1179.29,2276.0,1179.6,1179.71,1178.58,1179.29,2276.0
2023-02-27 13:10:00,1178.76,1179.26,1177.85,1178.34,2438.0,1178.76,1179.26,1177.85,1178.34,2438.0
2023-02-27 13:20:00,1178.43,1179.28,1177.59,1178.09,4037.0,1178.43,1179.28,1177.59,1178.09,4037.0
2023-02-27 13:30:00,1179.0,1184.29,1178.61,1181.34,7010.0,1179.0,1184.29,1178.61,1181.34,7010.0
2023-02-27 13:40:00,1181.34,1182.92,1181.04,1182.76,3408.0,1181.34,1182.92,1181.04,1182.76,3408.0
2023-02-27 13:50:00,1182.6,1187.5,1182.6,1187.09,3308.0,1182.6,1187.5,1182.6,1187.09,3308.0
2023-02-27 14:00:00,1188.25,1192.16,1188.24,1189.26,5265.0,1188.25,1192.16,1188.24,1189.26,5265.0
2023-02-27 14:10:00,1189.09,1190.09,1184.32,1184.32,2430.0,1189.09,1190.09,1184.32,1184.32,2430.0
2023-02-27 14:20:00,1185.51,1187.94,1184.44,1187.35,3040.0,1185.51,1187.94,1184.44,1187.35,3040.0
2023-02-27 14:30:00,1187.2,1188.32,1185.99,1187.4,5568.0,1187.2,1188.32,1185.99,1187.4,5568.0
2023-02-27 14:40:00,1188.25,1188.33,1186.05,1187.81,4122.0,1188.25,1188.33,1186.05,1187.81,4122.0
2023-02-27 14:50:00,1187.14,1188.0,1186.1,1186.11,2800.0,1187.14,1188.0,1186.1,1186.11,2800.0
2023-02-27 15:00:00,1185.55,1187.59,1184.63,1184.7,4441.0,1185.55,1187.59,1184.63,1184.7,4441.0
2023-02-27 15:10:00,1183.93,1184.65,1180.4,1183.78,6865.0,1183.93,1184.65,1180.4,1183.78,6865.0
2023-02-27 15:20:00,1184.17,1185.64,1183.12,1185.04,4209.0,1184.17,1185.64,1183.12,1185.04,4209.0
2023-02-27 15:30:00,1184.81,1187.09,1183.61,1185.02,11096.0,1184.81,1187.09,1183.61,1185.02,11096.0
2023-02-27 15:40:00,1185.0,1185.49,1179.23,1185.02,13416.0,1185.0,1185.49,1179.23,1185.02,13416.0
2023-02-27 15:50:00,1184.43,1185.65,1181.78,1183.01,30153.0,1184.43,1185.65,1181.78,1183.01,30153.0
2023-02-28 09:30:00,1191.99,1196.71,1186.17,1195.63,14955.0,1191.99,1196.71,1186.17,1195.63,14955.0
2023-02-28 09:40:00,1191.14,1204.98,1191.14,1191.35,10422.0,1191.14,1204.98,1191.14,1191.35,10422.0
2023-02-28 09:50:00,1195.0,1196.5,1188.27,1194.01,6963.0,1195.0,1196.5,1188.27,1194.01,6963.0
2023-02-28 10:00:00,1194.5,1203.84,1193.98,1203.83,9866.0,1194.5,1203.84,1193.98,1203.83,9866.0
2023-02-28 10:10:00,1201.39,1201.72,1195.78,1199.89,5714.0,1201.39,1201.72,1195.78,1199.89,5714.0
2023-02-28 10:20:00,1200.99,1204.0,1197.62,1197.62,5455.0,1200.99,1204.0,1197.62,1197.62,5455.0
2023-02-28 10:30:00,1197.91,1204.0,1196.85,1201.28,3266.0,1197.91,1204.0,1196.85,1201.28,3266.0
2023-02-28 10:40:00,1200.53,1206.9,1198.32,1202.89,6059.0,1200.53,1206.9,1198.32,1202.89,6059.0
2023-02-28 10:50:00,1202.9,1209.46,1202.61,1207.53,4775.0,1202.9,1209.46,1202.61,1207.53,4775.0
2023-02-28 11:00:00,1205.96,1209.61,1205.95,1207.71,2800.0,1205.96,1209.61,1205.95,1207.71,2800.0
2023-02-28 11:10:00,1206.25,1211.46,1204.56,1207.95,6576.0,1206.25,1211.46,1204.56,1207.95,6576.0
2023-02-28 11:20:00,1209.63,1212.66,1207.67,1211.64,4341.0,1209.63,1212.66,1207.67,1211.64,4341.0
2023-02-28 11:30:00,1210.0,1210.0,1206.56,1208.13,2004.0,1210.0,1210.0,1206.56,1208.13,2004.0
2023-02-28 11:40:00,1208.88,1208.88,1201.18,1204.99,1450.0,1208.88,1208.88,1201.18,1204.99,1450.0
2023-02-28 11:50:00,1204.87,1205.76,1200.41,1202.82,2450.0,1204.87,1205.76,1200.41,1202.82,2450.0
2023-02-28 12:00:00,1203.9,1204.15,1202.52,1203.76,1100.0,1203.9,1204.15,1202.52,1203.76,1100.0
2023-02-28 12:10:00,1204.74,1204.74,1203.0,1204.18,1100.0,1204.74,1204.74,1203.0,1204.18,1100.0
2023-02-28 12:20:00,1205.23,1209.61,1205.23,1208.66,2974.0,1205.23,1209.61,1205.23,1208.66,2974.0
2023-02-28 12:30:00,1207.64,1208.35,1203.24,1206.79,4643.0,1207.64,1208.35,1203.24,1206.79,4643.0
2023-02-28 12:40:00,1206.79,1210.0,1206.76,1208.55,1029.0,1206.79,1210.0,1206.76,1208.55,1029.0
2023-02-28 12:50:00,1209.45,1212.64,1209.0,1212.64,903.0,1209.45,1212.64,1209.0,1212.64,903.0
2023-02-28 13:00:00,1212.55,1212.98,1210.54,1212.18,3021.0,1212.55,1212.98,1210.54,1212.18,3021.0
2023-02-28 13:10:00,1211.8,1211.8,1209.32,1209.81,1100.0,1211.8,1211.8,1209.32,1209.81,1100.0
2023-02-28 13:20:00,1210.73,1211.64,1210.56,1211.64,700.0,1210.73,1211.64,1210.56,1211.64,700.0
2023-02-28 13:30:00,1212.92,1213.3,1211.56,1211.65,1127.0,1212.92,1213.3,1211.56,1211.65,1127.0
2023-02-28 13:40:00,1211.78,1212.24,1210.65,1210.77,2613.0,1211.78,1212.24,1210.65,1210.77,2613.0
2023-02-28 13:50:00,1210.87,1213.39,1210.79,1212.75,3299.0,1210.87,1213.39,1210.79,1212.75,3299.0
2023-02-28 14:00:00,1212.97,1214.03,1212.17,1213.61,3960.0,1212.97,1214.03,1212.17,1213.61,3960.0
2023-02-28 14:10:00,1214.69,1214.69,1211.99,1212.5,1230.0,1214.69,1214.69,1211.99,1212.5,1230.0
2023-02-28 14:20:00,1211.53,1214.02,1211.53,1212.52,4215.0,1211.53,1214.02,1211.53,1212.52,4215.0
2023-02-28 14:30:00,1212.46,1213.31,1210.59,1212.0,6652.0,1212.46,1213.31,1210.59,1212.0,6652.0
2023-02-28 14:40:00,1211.46,1212.83,1211.21,1212.83,4565.0,1211.46,1212.83,1211.21,1212.83,4565.0
2023-02-28 14:50:00,1212.88,1213.76,1211.93,1212.74,2772.0,1212.88,1213.76,1211.93,1212.74,2772.0
2023-02-28 15:00:00,1212.67,1213.14,1211.11,1212.91,2300.0,1212.67,1213.14,1211.11,1212.91,2300.0
2023-02-28 15:10:00,1213.33,1214.0,1212.37,1214.0,2100.0,1213.33,1214.0,1212.37,1214.0,2100.0
2023-02-28 15:20:00,1213.98,1215.29,1211.96,1213.24,2816.0,1213.98,1215.29,1211.96,1213.24,2816.0
2023-02-28 15:30:00,1212.82,1214.44,1212.16,1213.73,10992.0,1212.82,1214.44,1212.16,1213.73,10992.0
2023-02-28 15:40:00,1214.16,1217.98,1213.19,1216.97,9793.0,1214.16,1217.98,1213.19,1216.97,9793.0
2023-02-28 15:50:00,1216.74,1223.05,1215.14,1220.11,17977.0,1216.74,1223.05,1215.14,1220.11,17977.0
2023-03-01 09:30:00,1220.85,1225.0,1202.63,1216.82,19596.0,1220.85,1225.0,1202.63,1216.82,19596.0
2023-03-01 09:40:00,1215.13,1217.74,1212.8,1217.53,5883.0,1215.13,1217.74,1212.8,1217.53,5883.0
2023-03-01 09:50:00,1218.37,1218.37,1210.69,1212.02,6441.0,1218.37,1218.37,1210.69,1212.02,6441.0
2023-03-01 10:00:00,1211.79,1216.99,1210.65,1211.93,7340.0,1211.79,1216.99,1210.65,1211.93,7340.0
2023-03-01 10:10:00,1211.93,1212.39,1208.81,1210.82,12615.0,1211.93,1212.39,1208.81,1210.82,12615.0
2023-03-01 10:20:00,1209.77,1220.95,1209.77,1220.64,7224.0,1209.77,1220.95,1209.77,1220.64,7224.0
2023-03-01 10:30:00,1220.2,1220.2,1213.59,1218.5,4691.0,1220.2,1220.2,1213.59,1218.5,4691.0
2023-03-01 10:40:00,1219.35,1220.73,1216.5,1218.32,2041.0,1219.35,1220.73,1216.5,1218.32,2041.0
2023-03-01 10:50:00,1216.76,1218.03,1211.09,1211.94,2520.0,1216.76,1218.03,1211.09,1211.94,2520.0
2023-03-01 11:00:00,1211.52,1211.52,1194.84,1196.93,6556.0,1211.52,1211.52,1194.84,1196.93,6556.0
2023-03-01 11:10:00,1195.32,1198.46,1190.21,1190.69,4624.0,1195.32,1198.46,1190.21,1190.69,4624.0
2023-03-01 11:20:00,1193.15,1199.53,1193.15,1198.55,9880.0,1193.15,1199.53,1193.15,1198.55,9880.0
2023-03-01 11:30:00,1197.75,1198.51,1191.9,1191.9,1700.0,1197.75,1198.51,1191.9,1191.9,1700.0
2023-03-01 11:40:00,1192.45,1198.25,1192.45,1198.25,5913.0,1192.45,1198.25,1192.45,1198.25,5913.0
2023-03-01 11:50:00,1197.92,1199.59,1197.38,1197.38,2509.0,1197.92,1199.59,1197.38,1197.38,2509.0
2023-03-01 12:00:00,1197.96,1198.79,1194.0,1197.35,2480.0,1197.96,1198.79,1194.0,1197.35,2480.0
2023-03-01 12:10:00,1198.8,1201.21,1197.05,1199.78,3188.0,1198.8,1201.21,1197.05,1199.78,3188.0
2023-03-01 12:20:00,1201.04,1204.44,1201.04,1201.97,18145.0,1201.04,1204.44,1201.04,1201.97,18145.0
2023-03-01 12:30:00,1201.57,1204.6,1201.56,1204.6,2700.0,1201.57,1204.6,1201.56,1204.6,2700.0
2023-03-01 12:40:00,1204.24,1212.2,1204.24,1209.83,7308.0,1204.24,1212.2,1204.24,1209.83,7308.0
2023-03-01 12:50:00,1208.49,1209.56,1206.58,1209.14,3964.0,1208.49,1209.56,1206.58,1209.14,3964.0
2023-03-01 13:00:00,1208.32,1208.93,1205.81,1205.81,1587.0,1208.32,1208.93,1205.81,1205.81,1587.0
2023-03-01 13:10:00,1205.86,1206.76,1201.78,1204.33,5239.0,1205.86,1206.76,1201.78,1204.33,5239.0
2023-03-01 13:20:00,1203.95,1204.1,1201.07,1201.93,1600.0,1203.95,1204.1,1201.07,1201.93,1600.0
2023-03-01 13:30:00,1201.94,1206.75,1201.25,1206.75,3716.0,1201.94,1206.75,1201.25,1206.75,3716.0
2023-03-01 13:40:00,1206.75,1206.75,1204.68,1204.68,1318.0,1206.75,1206.75,1204.68,1204.68,1318.0
2023-03-01 13:50:00,1205.26,1208.57,1205.05,1208.34,1115.0,1205.26,1208.57,1205.05,1208.34,1115.0
2023-03-01 14:00:00,1207.34,1207.38,1204.94,1206.27,4873.0,1207.34,1207.38,1204.94,1206.27,4873.0
2023-03-01 14:10:00,1207.77,1207.97,1205.36,1205.63,1305.0,1207.77,1207.97,1205.36,1205.63,1305.0
2023-03-01 14:20:00,1205.64,1207.48,1204.59,1206.79,2125.0,1205.64,1207.48,1204.59,1206.79,2125.0
2023-03-01 14:30:00,1206.1,1209.89,1206.0,1209.5,7736.0,1206.1,1209.89,1206.0,1209.5,7736.0
2023-03-01 14:40:00,1210.17,1211.0,1209.73,1210.32,710.0,1210.17,1211.0,1209.73,1210.32,710.0
2023-03-01 14:50:00,1210.42,1210.45,1207.96,1208.97,1405.0,1210.42,1210.45,1207.96,1208.97,1405.0
2023-03-01 15:00:00,1208.0,1208.88,1201.17,1204.26,6420.0,1208.0,1208.88,1201.17,1204.26,6420.0
2023-03-01 15:10:00,1204.03,1205.0,1201.2,1201.51,2300.0,1204.03,1205.0,1201.2,1201.51,2300.0
2023-03-01 15:20:00,1201.39,1201.39,1199.81,1201.04,2000.0,1201.39,1201.39,1199.81,1201.04,2000.0
2023-03-01 15:30:00,1200.42,1206.0,1200.42,1204.41,4993.0,1200.42,1206.0,1200.42,1204.41,4993.0
2023-03-01 15:40:00,1205.6,1207.62,1204.43,1206.32,9551.0,1205.6,1207.62,1204.43,1206.32,9551.0
2023-03-01 15:50:00,1206.3,1212.09,1205.03,1208.81,25849.0,1206.3,1212.09,1205.03,1208.81,25849.0
2023-03-02 09:30:00,1195.0,1206.0,1194.5,1197.44,12244.0,1195.0,1206.0,1194.5,1197.44,12244.0
2023-03-02 09:40:00,1198.34,1200.74,1188.0,1200.64,11393.0,1198.34,1200.74,1188.0,1200.64,11393.0
2023-03-02 09:50:00,1198.01,1205.32,1198.0,1202.68,4130.0,1198.01,1205.32,1198.0,1202.68,4130.0
2023-03-02 10:00:00,1203.9,1208.5,1202.42,1206.0,2800.0,1203.9,1208.5,1202.42,1206.0,2800.0
2023-03-02 10:10:00,1204.61,1206.9,1202.1,1204.5,2100.0,1204.61,1206.9,1202.1,1204.5,2100.0
2023-03-02 10:20:00,1204.13,1209.95,1203.12,1209.94,2200.0,1204.13,1209.95,1203.12,1209.94,2200.0
2023-03-02 10:30:00,1206.91,1209.95,1206.44,1206.96,2100.0,1206.91,1209.95,1206.44,1206.96,2100.0
2023-03-02 10:40:00,1205.64,1206.39,1202.1,1205.01,28312.0,1205.64,1206.39,1202.1,1205.01,28312.0
2023-03-02 10:50:00,1205.43,1210.07,1205.43,1209.92,3200.0,1205.43,1210.07,1205.43,1209.92,3200.0
2023-03-02 11:00:00,1210.07,1213.65,1210.06,1212.28,2308.0,1210.07,1213.65,1210.06,1212.28,2308.0
2023-03-02 11:10:00,1213.69,1216.15,1211.79,1215.86,3700.0,1213.69,1216.15,1211.79,1215.86,3700.0
2023-03-02 11:20:00,1214.54,1216.01,1213.54,1214.82,2600.0,1214.54,1216.01,1213.54,1214.82,2600.0
2023-03-02 11:30:00,1215.14,1215.15,1210.69,1211.87,600.0,1215.14,1215.15,1210.69,1211.87,600.0
2023-03-02 11:40:00,1213.54,1214.0,1211.7,1212.0,6600.0,1213.54,1214.0,1211.7,1212.0,6600.0
2023-03-02 11:50:00,1214.19,1214.19,1206.98,1209.56,3012.0,1214.19,1214.19,1206.98,1209.56,3012.0
2023-03-02 12:00:00,1209.78,1211.27,1208.39,1209.63,2004.0,1209.78,1211.27,1208.39,1209.63,2004.0
2023-03-02 12:10:00,1208.0,1209.11,1206.31,1206.31,500.0,1208.0,1209.11,1206.31,1206.31,500.0
2023-03-02 12:20:00,1206.82,1208.91,1203.7,1208.91,843.0,1206.82,1208.91,1203.7,1208.91,843.0
2023-03-02 12:30:00,1209.35,1210.82,1207.98,1207.99,1221.0,1209.35,1210.82,1207.98,1207.99,1221.0
2023-03-02 12:40:00,1207.17,1208.57,1206.34,1207.54,990.0,1207.17,1208.57,1206.34,1207.54,990.0
2023-03-02 12:50:00,1206.91,1207.0,1206.91,1207.0,200.0,1206.91,1207.0,1206.91,1207.0,200.0
2023-03-02 13:00:00,1207.94,1208.41,1207.25,1208.4,900.0,1207.94,1208.41,1207.25,1208.4,900.0
2023-03-02 13:10:00,1206.0,1208.07,1206.0,1208.07,1050.0,1206.0,1208.07,1206.0,1208.07,1050.0
2023-03-02 13:20:00,1207.01,1208.07,1206.85,1206.85,1876.0,1207.01,1208.07,1206.85,1206.85,1876.0
2023-03-02 13:30:00,1206.9,1213.16,1206.21,1212.04,2400.0,1206.9,1213.16,1206.21,1212.04,2400.0
2023-03-02 13:40:00,1211.46,1211.46,1209.29,1209.29,500.0,1211.46,1211.46,1209.29,1209.29,500.0
2023-03-02 13:50:00,1209.27,1214.39,1209.27,1214.01,2522.0,1209.27,1214.39,1209.27,1214.01,2522.0
2023-03-02 14:00:00,1214.69,1218.69,1214.69,1218.39,3633.0,1214.69,1218.69,1214.69,1218.39,3633.0
2023-03-02 14:10:00,1217.08,1217.08,1214.6,1214.61,2035.0,1217.08,1217.08,1214.6,1214.61,2035.0
2023-03-02 14:20:00,1216.22,1220.27,1216.22,1220.27,1842.0,1216.22,1220.27,1216.22,1220.27,1842.0
2023-03-02 14:30:00,1220.33,1222.79,1217.47,1218.13,2300.0,1220.33,1222.79,1217.47,1218.13,2300.0
2023-03-02 14:40:00,1219.02,1219.33,1214.97,1218.26,1700.0,1219.02,1219.33,1214.97,1218.26,1700.0
2023-03-02 14:50:00,1218.12,1219.25,1217.58,1219.25,761.0,1218.12,1219.25,1217.58,1219.25,761.0
2023-03-02 15:00:00,1219.79,1223.04,1217.62,1218.0,2574.0,1219.79,1223.04,1217.62,1218.0,2574.0
2023-03-02 15:10:00,1219.0,1220.45,1217.69,1218.5,2376.0,1219.0,1220.45,1217.69,1218.5,2376.0
2023-03-02 15:20:00,1217.09,1218.0,1216.0,1218.0,1350.0,1217.09,1218.0,1216.0,1218.0,1350.0
2023-03-02 15:30:00,1217.22,1221.75,1216.42,1219.78,9479.0,1217.22,1221.75,1216.42,1219.78,9479.0
2023-03-02 15:40:00,1219.63,1219.92,1215.22,1216.68,3260.0,1219.63,1219.92,1215.22,1216.68,3260.0
2023-03-02 15:50:00,1216.0,1218.82,1213.37,1218.28,9739.0,1216.0,1218.82,1213.37,1218.28,9739.0
2023-03-03 09:30:00,1226.48,1226.48,1213.21,1216.01,21019.0,1226.48,1226.48,1213.21,1216.01,21019.0
2023-03-03 09:40:00,1211.14,1221.12,1211.14,1219.66,4792.0,1211.14,1221.12,1211.14,1219.66,4792.0
2023-03-03 09:50:00,1220.3,1221.1,1215.27,1218.87,3120.0,1220.3,1221.1,1215.27,1218.87,3120.0
2023-03-03 10:00:00,1217.97,1219.0,1211.47,1214.02,6506.0,1217.97,1219.0,1211.47,1214.02,6506.0
2023-03-03 10:10:00,1213.62,1217.78,1210.3,1217.78,5539.0,1213.62,1217.78,1210.3,1217.78,5539.0
2023-03-03 10:20:00,1217.51,1217.78,1212.46,1213.68,10967.0,1217.51,1217.78,1212.46,1213.68,10967.0
2023-03-03 10:30:00,1214.5,1215.18,1211.0,1211.52,1668.0,1214.5,1215.18,1211.0,1211.52,1668.0
2023-03-03 10:40:00,1210.0,1212.0,1210.0,1211.56,2080.0,1210.0,1212.0,1210.0,1211.56,2080.0
2023-03-03 10:50:00,1212.95,1213.95,1210.34,1212.21,2401.0,1212.95,1213.95,1210.34,1212.21,2401.0
2023-03-03 11:00:00,1212.66,1212.72,1212.62,1212.72,300.0,1212.66,1212.72,1212.62,1212.72,300.0
2023-03-03 11:10:00,1212.13,1212.13,1208.89,1209.1,3645.0,1212.13,1212.13,1208.89,1209.1,3645.0
2023-03-03 11:20:00,1210.05,1210.05,1209.0,1209.09,1443.0,1210.05,1210.05,1209.0,1209.09,1443.0
2023-03-03 11:30:00,1210.37,1211.74,1206.73,1206.73,5279.0,1210.37,1211.74,1206.73,1206.73,5279.0
2023-03-03 11:40:00,1204.75,1208.39,1204.55,1208.2,2619.0,1204.75,1208.39,1204.55,1208.2,2619.0
2023-03-03 11:50:00,1207.24,1212.22,1207.24,1211.11,2017.0,1207.24,1212.22,1207.24,1211.11,2017.0
2023-03-03 12:00:00,1214.59,1214.59,1211.64,1212.69,3545.0,1214.59,1214.59,1211.64,1212.69,3545.0
2023-03-03 12:10:00,1212.62,1213.69,1210.89,1210.89,1442.0,1212.62,1213.69,1210.89,1210.89,1442.0
2023-03-03 12:20:00,1210.09,1210.57,1208.59,1210.43,843.0,1210.09,1210.57,1208.59,1210.43,843.0
2023-03-03 12:30:00,1207.84,1207.84,1205.1,1205.1,3589.0,1207.84,1207.84,1205.1,1205.1,3589.0
2023-03-03 12:40:00,1205.25,1207.07,1203.74,1203.74,3646.0,1205.25,1207.07,1203.74,1203.74,3646.0
2023-03-03 12:50:00,1204.06,1205.83,1203.23,1204.14,3214.0,1204.06,1205.83,1203.23,1204.14,3214.0
2023-03-03 13:00:00,1205.89,1208.72,1205.52,1208.29,2177.0,1205.89,1208.72,1205.52,1208.29,2177.0
2023-03-03 13:10:00,1208.32,1210.04,1208.32,1209.21,800.0,1208.32,1210.04,1208.32,1209.21,800.0
2023-03-03 13:20:00,1210.1,1211.75,1209.18,1209.88,18405.0,1210.1,1211.75,1209.18,1209.88,18405.0
2023-03-03 13:30:00,1210.86,1212.33,1209.93,1211.2,2597.0,1210.86,1212.33,1209.93,1211.2,2597.0
2023-03-03 13:40:00,1210.58,1211.6,1208.39,1208.7,2427.0,1210.58,1211.6,1208.39,1208.7,2427.0
2023-03-03 13:50:00,1207.12,1211.95,1207.11,1211.07,2794.0,1207.12,1211.95,1207.11,1211.07,2794.0
2023-03-03 14:00:00,1211.07,1212.2,1210.69,1211.0,3528.0,1211.07,1212.2,1210.69,1211.0,3528.0
2023-03-03 14:10:00,1211.32,1215.34,1211.32,1212.1,3217.0,1211.32,1215.34,1211.32,1212.1,3217.0
2023-03-03 14:20:00,1212.97,1213.8,1212.16,1212.74,2000.0,1212.97,1213.8,1212.16,1212.74,2000.0
2023-03-03 14:30:00,1212.1,1215.29,1212.1,1213.16,2000.0,1212.1,1215.29,1212.1,1213.16,2000.0
2023-03-03 14:40:00,1214.26,1215.24,1213.13,1213.13,7400.0,1214.26,1215.24,1213.13,1213.13,7400.0
2023-03-03 14:50:00,1214.03,1214.03,1211.78,1212.21,1569.0,1214.03,1214.03,1211.78,1212.21,1569.0
2023-03-03 15:00:00,1213.02,1216.47,1213.02,1216.47,4367.0,1213.02,1216.47,1213.02,1216.47,4367.0
2023-03-03 15:10:00,1216.0,1216.3,1214.57,1215.09,3182.0,1216.0,1216.3,1214.57,1215.09,3182.0
2023-03-03 15:20:00,1215.08,1216.59,1214.22,1215.59,16730.0,1215.08,1216.59,1214.22,1215.59,16730.0
2023-03-03 15:30:00,1216.2,1222.0,1216.2,1219.97,6650.0,1216.2,1222.0,1216.2,1219.97,6650.0
2023-03-03 15:40:00,1219.92,1222.44,1219.52,1221.37,11799.0,1219.92,1222.44,1219.52,1221.37,11799.0
2023-03-03 15:50:00,1221.56,1227.97,1220.05,1225.81,22844.0,1221.56,1227.97,1220.05,1225.81,22844.0
2023-03-06 09:30:00,1233.0,1233.0,1218.83,1222.27,9246.0,1233.0,1233.0,1218.83,1222.27,9246.0
2023-03-06 09:40:00,1225.41,1229.28,1223.39,1226.48,1991.0,1225.41,1229.28,1223.39,1226.48,1991.0
2023-03-06 09:50:00,1226.97,1232.25,1226.96,1231.86,1500.0,1226.97,1232.25,1226.96,1231.86,1500.0
2023-03-06 10:00:00,1232.32,1236.48,1231.03,1235.77,1950.0,1232.32,1236.48,1231.03,1235.77,1950.0
2023-03-06 10:10:00,1236.55,1246.97,1236.55,1246.02,7360.0,1236.55,1246.97,1236.55,1246.02,7360.0
2023-03-06 10:20:00,1246.78,1248.0,1242.85,1245.31,12845.0,1246.78,1248.0,1242.85,1245.31,12845.0
2023-03-06 10:30:00,1246.67,1261.29,1246.67,1258.97,14451.0,1246.67,1261.29,1246.67,1258.97,14451.0
2023-03-06 10:40:00,1259.19,1269.99,1259.0,1264.97,12487.0,1259.19,1269.99,1259.0,1264.97,12487.0
2023-03-06 10:50:00,1264.62,1270.88,1264.62,1265.3,13826.0,1264.62,1270.88,1264.62,1265.3,13826.0
2023-03-06 11:00:00,1266.5,1268.0,1260.63,1263.99,11041.0,1266.5,1268.0,1260.63,1263.99,11041.0
2023-03-06 11:10:00,1266.1,1266.1,1262.0,1266.0,10867.0,1266.1,1266.1,1262.0,1266.0,10867.0
2023-03-06 11:20:00,1265.52,1266.0,1257.95,1258.95,10311.0,1265.52,1266.0,1257.95,1258.95,10311.0
2023-03-06 11:30:00,1260.0,1263.62,1259.18,1263.6,4681.0,1260.0,1263.62,1259.18,1263.6,4681.0
2023-03-06 11:40:00,1262.29,1265.93,1262.29,1265.66,2500.0,1262.29,1265.93,1262.29,1265.66,2500.0
2023-03-06 11:50:00,1266.31,1273.86,1263.5,1269.15,9374.0,1266.31,1273.86,1263.5,1269.15,9374.0
2023-03-06 12:00:00,1269.0,1270.59,1266.54,1268.62,3775.0,1269.0,1270.59,1266.54,1268.62,3775.0
2023-03-06 12:10:00,1269.9,1270.75,1266.91,1269.68,4094.0,1269.9,1270.75,1266.91,1269.68,4094.0
2023-03-06 12:20:00,1270.48,1272.8,1268.69,1270.13,5127.0,1270.48,1272.8,1268.69,1270.13,5127.0
2023-03-06 12:30:00,1271.55,1271.55,1266.03,1266.03,3034.0,1271.55,1271.55,1266.03,1266.03,3034.0
2023-03-06 12:40:00,1265.72,1269.49,1261.8,1261.8,4731.0,1265.72,1269.49,1261.8,1261.8,4731.0
2023-03-06 12:50:00,1261.79,1264.23,1260.0,1263.57,4150.0,1261.79,1264.23,1260.0,1263.57,4150.0
2023-03-06 13:00:00,1263.3,1268.5,1261.86,1263.76,6937.0,1263.3,1268.5,1261.86,1263.76,6937.0
2023-03-06 13:10:00,1263.0,1265.2,1261.82,1265.2,2649.0,1263.0,1265.2,1261.82,1265.2,2649.0
2023-03-06 13:20:00,1264.6,1267.21,1264.6,1266.76,2544.0,1264.6,1267.21,1264.6,1266.76,2544.0
2023-03-06 13:30:00,1265.0,1267.07,1263.6,1264.43,3550.0,1265.0,1267.07,1263.6,1264.43,3550.0
2023-03-06 13:40:00,1265.23,1265.23,1262.48,1262.48,1100.0,1265.23,1265.23,1262.48,1262.48,1100.0
2023-03-06 13:50:00,1262.88,1264.75,1262.66,1264.49,1015.0,1262.88,1264.75,1262.66,1264.49,1015.0
2023-03-06 14:00:00,1263.76,1265.27,1261.3,1265.27,4120.0,1263.76,1265.27,1261.3,1265.27,4120.0
2023-03-06 14:10:00,1265.27,1265.78,1262.27,1262.27,3034.0,1265.27,1265.78,1262.27,1262.27,3034.0
2023-03-06 14:20:00,1263.61,1264.13,1261.5,1262.87,1704.0,1263.61,1264.13,1261.5,1262.87,1704.0
2023-03-06 14:30:00,1263.46,1263.51,1262.29,1262.74,1478.0,1263.46,1263.51,1262.29,1262.74,1478.0
2023-03-06 14:40:00,1261.58,1263.58,1260.84,1263.19,5993.0,1261.58,1263.58,1260.84,1263.19,5993.0
2023-03-06 14:50:00,1263.17,1266.5,1262.29,1264.03,2200.0,1263.17,1266.5,1262.29,1264.03,2200.0
2023-03-06 15:00:00,1265.7,1266.4,1263.61,1265.95,1355.0,1265.7,1266.4,1263.61,1265.95,1355.0
2023-03-06 15:10:00,1265.96,1266.59,1262.01,1262.54,4026.0,1265.96,1266.59,1262.01,1262.54,4026.0
2023-03-06 15:20:00,1262.5,1263.53,1260.63,1261.22,7142.0,1262.5,1263.53,1260.63,1261.22,7142.0
2023-03-06 15:30:00,1261.62,1265.87,1261.33,1263.21,10865.0,1261.62,1265.87,1261.33,1263.21,10865.0
2023-03-06 15:40:00,1263.17,1264.34,1261.61,1263.69,4748.0,1263.17,1264.34,1261.61,1263.69,4748.0
2023-03-06 15:50:00,1261.98,1262.57,1256.07,1256.37,20322.0,1261.98,1262.57,1256.07,1256.37,20322.0
2023-03-07 09:30:00,1260.96,1268.33,1256.0,1264.43,30057.0,1260.96,1268.33,1256.0,1264.43,30057.0
2023-03-07 09:40:00,1265.0,1267.39,1259.4,1264.94,5336.0,1265.0,1267.39,1259.4,1264.94,5336.0
2023-03-07 09:50:00,1263.04,1263.18,1256.0,1257.34,4488.0,1263.04,1263.18,1256.0,1257.34,4488.0
2023-03-07 10:00:00,1258.74,1259.39,1237.2,1238.83,21874.0,1258.74,1259.39,1237.2,1238.83,21874.0
2023-03-07 10:10:00,1237.52,1246.18,1236.13,1243.9,17661.0,1237.52,1246.18,1236.13,1243.9,17661.0
2023-03-07 10:20:00,1242.03,1251.34,1242.03,1245.0,16327.0,1242.03,1251.34,1242.03,1245.0,16327.0
2023-03-07 10:30:00,1242.9,1254.65,1242.89,1248.7,5350.0,1242.9,1254.65,1242.89,1248.7,5350.0
2023-03-07 10:40:00,1246.91,1248.44,1244.32,1247.54,3444.0,1246.91,1248.44,1244.32,1247.54,3444.0
2023-03-07 10:50:00,1249.01,1249.01,1239.8,1239.98,2565.0,1249.01,1249.01,1239.8,1239.98,2565.0
2023-03-07 11:00:00,1240.0,1246.4,1239.1,1246.0,3671.0,1240.0,1246.4,1239.1,1246.0,3671.0
2023-03-07 11:10:00,1246.12,1247.46,1241.0,1241.19,3269.0,1246.12,1247.46,1241.0,1241.19,3269.0
2023-03-07 11:20:00,1241.52,1241.57,1237.26,1239.17,5254.0,1241.52,1241.57,1237.26,1239.17,5254.0
2023-03-07 11:30:00,1238.44,1246.0,1238.0,1243.76,5852.0,1238.44,1246.0,1238.0,1243.76,5852.0
2023-03-07 11:40:00,1243.71,1249.52,1242.16,1248.85,2214.0,1243.71,1249.52,1242.16,1248.85,2214.0
2023-03-07 11:50:00,1249.0,1249.21,1244.07,1244.48,3058.0,1249.0,1249.21,1244.07,1244.48,3058.0
2023-03-07 12:00:00,1245.03,1247.26,1245.0,1245.0,2025.0,1245.03,1247.26,1245.0,1245.0,2025.0
2023-03-07 12:10:00,1244.86,1246.43,1244.35,1246.42,600.0,1244.86,1246.43,1244.35,1246.42,600.0
2023-03-07 12:20:00,1247.76,1253.93,1247.41,1251.62,3431.0,1247.76,1253.93,1247.41,1251.62,3431.0
2023-03-07 12:30:00,1251.23,1254.87,1251.23,1254.52,1025.0,1251.23,1254.87,1251.23,1254.52,1025.0
2023-03-07 12:40:00,1254.83,1258.96,1252.2,1257.56,1761.0,1254.83,1258.96,1252.2,1257.56,1761.0
2023-03-07 12:50:00,1258.44,1259.84,1255.17,1256.74,2984.0,1258.44,1259.84,1255.17,1256.74,2984.0
2023-03-07 13:00:00,1254.0,1255.39,1251.47,1253.0,3952.0,1254.0,1255.39,1251.47,1253.0,3952.0
2023-03-07 13:10:00,1253.29,1254.05,1251.5,1252.92,2020.0,1253.29,1254.05,1251.5,1252.92,2020.0
2023-03-07 13:20:00,1253.51,1254.83,1252.92,1253.98,2000.0,1253.51,1254.83,1252.92,1253.98,2000.0
2023-03-07 13:30:00,1254.7,1257.32,1252.44,1252.45,1435.0,1254.7,1257.32,1252.44,1252.45,1435.0
2023-03-07 13:40:00,1253.83,1253.83,1247.44,1248.21,4775.0,1253.83,1253.83,1247.44,1248.21,4775.0
2023-03-07 13:50:00,1247.88,1251.36,1247.88,1251.02,950.0,1247.88,1251.36,1247.88,1251.02,950.0
2023-03-07 14:00:00,1252.82,1256.12,1252.25,1256.12,4601.0,1252.82,1256.12,1252.25,1256.12,4601.0
2023-03-07 14:10:00,1256.17,1256.92,1254.81,1256.0,940.0,1256.17,1256.92,1254.81,1256.0,940.0
2023-03-07 14:20:00,1255.83,1258.0,1255.29,1256.64,2105.0,1255.83,1258.0,1255.29,1256.64,2105.0
2023-03-07 14:30:00,1258.0,1258.0,1255.31,1255.53,1181.0,1258.0,1258.0,1255.31,1255.53,1181.0
2023-03-07 14:40:00,1253.98,1255.39,1252.06,1252.19,4435.0,1253.98,1255.39,1252.06,1252.19,4435.0
2023-03-07 14:50:00,1253.07,1253.37,1252.19,1253.37,2020.0,1253.07,1253.37,1252.19,1253.37,2020.0
2023-03-07 15:00:00,1254.0,1257.7,1253.66,1253.66,3292.0,1254.0,1257.7,1253.66,1253.66,3292.0
2023-03-07 15:10:00,1254.35,1258.89,1253.87,1258.89,3707.0,1254.35,1258.89,1253.87,1258.89,3707.0
2023-03-07 15:20:00,1258.97,1259.58,1256.06,1256.21,4084.0,1258.97,1259.58,1256.06,1256.21,4084.0
2023-03-07 15:30:00,1257.32,1261.88,1252.92,1261.12,3987.0,1257.32,1261.88,1252.92,1261.12,3987.0
2023-03-07 15:40:00,1261.12,1263.24,1261.12,1261.83,10149.0,1261.12,1263.24,1261.12,1261.83,10149.0
2023-03-07 15:50:00,1260.67,1264.98,1259.72,1264.92,24692.0,1260.67,1264.98,1259.72,1264.92,24692.0
2023-03-08 09:30:00,1264.72,1265.0,1253.19,1253.2,8045.0,1264.72,1265.0,1253.19,1253.2,8045.0
2023-03-08 09:40:00,1254.04,1260.77,1250.72,1251.95,4011.0,1254.04,1260.77,1250.72,1251.95,4011.0
2023-03-08 09:50:00,1251.6,1256.21,1250.73,1255.25,2696.0,1251.6,1256.21,1250.73,1255.25,2696.0
2023-03-08 10:00:00,1250.0,1253.69,1245.73,1252.85,5587.0,1250.0,1253.69,1245.73,1252.85,5587.0
2023-03-08 10:10:00,1251.19,1254.5,1250.46,1252.5,2720.0,1251.19,1254.5,1250.46,1252.5,2720.0
2023-03-08 10:20:00,1250.0,1257.75,1247.85,1254.58,1908.0,1250.0,1257.75,1247.85,1254.58,1908.0
2023-03-08 10:30:00,1252.73,1257.99,1252.73,1256.5,2045.0,1252.73,1257.99,1252.73,1256.5,2045.0
2023-03-08 10:40:00,1254.17,1257.34,1252.71,1252.71,2120.0,1254.17,1257.34,1252.71,1252.71,2120.0
2023-03-08 10:50:00,1252.76,1253.53,1250.55,1250.74,1572.0,1252.76,1253.53,1250.55,1250.74,1572.0
2023-03-08 11:00:00,1252.19,1257.06,1251.95,1254.39,1175.0,1252.19,1257.06,1251.95,1254.39,1175.0
2023-03-08 11:10:00,1253.88,1255.46,1253.18,1254.23,1299.0,1253.88,1255.46,1253.18,1254.23,1299.0
2023-03-08 11:20:00,1255.43,1255.43,1250.29,1250.49,1301.0,1255.43,1255.43,1250.29,1250.49,1301.0
2023-03-08 11:30:00,1250.7,1250.7,1243.81,1250.58,6276.0,1250.7,1250.7,1243.81,1250.58,6276.0
2023-03-08 11:40:00,1251.64,1252.89,1250.05,1251.91,1393.0,1251.64,1252.89,1250.05,1251.91,1393.0
2023-03-08 11:50:00,1253.81,1255.48,1253.81,1253.88,949.0,1253.81,1255.48,1253.81,1253.88,949.0
2023-03-08 12:00:00,1255.01,1255.01,1250.81,1250.83,823.0,1255.01,1255.01,1250.81,1250.83,823.0
2023-03-08 12:10:00,1250.74,1250.74,1246.88,1246.88,1969.0,1250.74,1250.74,1246.88,1246.88,1969.0
2023-03-08 12:20:00,1246.34,1248.01,1244.81,1246.14,4350.0,1246.34,1248.01,1244.81,1246.14,4350.0
2023-03-08 12:30:00,1242.67,1242.67,1240.35,1242.55,2079.0,1242.67,1242.67,1240.35,1242.55,2079.0
2023-03-08 12:40:00,1246.02,1246.02,1242.36,1242.36,1150.0,1246.02,1246.02,1242.36,1242.36,1150.0
2023-03-08 12:50:00,1243.41,1246.31,1243.41,1244.92,906.0,1243.41,1246.31,1243.41,1244.92,906.0
2023-03-08 13:00:00,1244.69,1244.7,1238.73,1242.37,2328.0,1244.69,1244.7,1238.73,1242.37,2328.0
2023-03-08 13:10:00,1241.8,1242.45,1237.2,1237.2,1765.0,1241.8,1242.45,1237.2,1237.2,1765.0
2023-03-08 13:20:00,1239.78,1240.0,1237.45,1237.83,3769.0,1239.78,1240.0,1237.45,1237.83,3769.0
2023-03-08 13:30:00,1237.95,1238.0,1237.94,1238.0,750.0,1237.95,1238.0,1237.94,1238.0,750.0
2023-03-08 13:40:00,1237.84,1237.84,1230.32,1233.1,7205.0,1237.84,1237.84,1230.32,1233.1,7205.0
2023-03-08 13:50:00,1232.23,1235.69,1232.1,1235.52,1470.0,1232.23,1235.69,1232.1,1235.52,1470.0
2023-03-08 14:00:00,1236.5,1241.22,1236.5,1241.22,900.0,1236.5,1241.22,1236.5,1241.22,900.0
2023-03-08 14:10:00,1243.1,1244.15,1242.75,1243.27,800.0,1243.1,1244.15,1242.75,1243.27,800.0
2023-03-08 14:20:00,1243.27,1247.0,1243.26,1246.89,2248.0,1243.27,1247.0,1243.26,1246.89,2248.0
2023-03-08 14:30:00,1248.05,1250.21,1246.63,1250.21,2687.0,1248.05,1250.21,1246.63,1250.21,2687.0
2023-03-08 14:40:00,1248.73,1248.94,1247.27,1247.8,1223.0,1248.73,1248.94,1247.27,1247.8,1223.0
2023-03-08 14:50:00,1247.28,1247.28,1244.47,1244.47,3800.0,1247.28,1247.28,1244.47,1244.47,3800.0
2023-03-08 15:00:00,1246.58,1246.86,1242.9,1242.9,500.0,1246.58,1246.86,1242.9,1242.9,500.0
2023-03-08 15:10:00,1243.0,1243.38,1239.93,1241.19,4312.0,1243.0,1243.38,1239.93,1241.19,4312.0
2023-03-08 15:20:00,1241.44,1241.97,1239.86,1240.56,1165.0,1241.44,1241.97,1239.86,1240.56,1165.0
2023-03-08 15:30:00,1240.83,1247.75,1240.83,1247.57,3778.0,1240.83,1247.75,1240.83,1247.57,3778.0
2023-03-08 15:40:00,1248.35,1253.43,1247.83,1250.49,6133.0,1248.35,1253.43,1247.83,1250.49,6133.0
2023-03-08 15:50:00,1251.47,1254.34,1249.79,1252.54,10857.0,1251.47,1254.34,1249.79,1252.54,10857.0
2023-03-09 09:30:00,1243.77,1252.34,1243.12,1251.04,3870.0,1243.77,1252.34,1243.12,1251.04,3870.0
2023-03-09 09:40:00,1252.55,1252.55,1243.57,1251.64,2042.0,1252.55,1252.55,1243.57,1251.64,2042.0
2023-03-09 09:50:00,1251.92,1254.44,1245.5,1250.79,1320.0,1251.92,1254.44,1245.5,1250.79,1320.0
2023-03-09 10:00:00,1251.48,1262.18,1251.48,1260.7,1713.0,1251.48,1262.18,1251.48,1260.7,1713.0
2023-03-09 10:10:00,1260.2,1260.2,1253.9,1259.5,2120.0,1260.2,1260.2,1253.9,1259.5,2120.0
2023-03-09 10:20:00,1258.27,1261.47,1256.18,1259.44,3493.0,1258.27,1261.47,1256.18,1259.44,3493.0
2023-03-09 10:30:00,1261.93,1268.0,1261.0,1261.78,2604.0,1261.93,1268.0,1261.0,1261.78,2604.0
2023-03-09 10:40:00,1261.62,1265.1,1260.77,1263.75,2953.0,1261.62,1265.1,1260.77,1263.75,2953.0
2023-03-09 10:50:00,1264.03,1264.2,1261.01,1261.75,2528.0,1264.03,1264.2,1261.01,1261.75,2528.0
2023-03-09 11:00:00,1262.85,1262.95,1258.31,1258.44,2255.0,1262.85,1262.95,1258.31,1258.44,2255.0
2023-03-09 11:10:00,1258.4,1258.4,1253.84,1256.87,1715.0,1258.4,1258.4,1253.84,1256.87,1715.0
2023-03-09 11:20:00,1252.01,1252.01,1250.3,1250.3,881.0,1252.01,1252.01,1250.3,1250.3,881.0
2023-03-09 11:30:00,1250.3,1250.3,1250.3,1250.3,0.0,1250.3,1250.3,1250.3,1250.3,0.0
2023-03-09 11:40:00,1249.15,1249.15,1245.48,1245.48,1281.0,1249.15,1249.15,1245.48,1245.48,1281.0
2023-03-09 11:50:00,1245.49,1247.0,1243.0,1244.51,1462.0,1245.49,1247.0,1243.0,1244.51,1462.0
2023-03-09 12:00:00,1243.0,1243.0,1237.31,1240.0,2552.0,1243.0,1243.0,1237.31,1240.0,2552.0
2023-03-09 12:10:00,1242.04,1242.09,1239.89,1242.09,1254.0,1242.04,1242.09,1239.89,1242.09,1254.0
2023-03-09 12:20:00,1241.25,1242.79,1241.13,1242.63,1352.0,1241.25,1242.79,1241.13,1242.63,1352.0
2023-03-09 12:30:00,1242.72,1242.72,1239.81,1240.0,1576.0,1242.72,1242.72,1239.81,1240.0,1576.0
2023-03-09 12:40:00,1235.16,1236.08,1234.18,1234.18,900.0,1235.16,1236.08,1234.18,1234.18,900.0
2023-03-09 12:50:00,1234.16,1238.3,1234.16,1238.3,1400.0,1234.16,1238.3,1234.16,1238.3,1400.0
2023-03-09 13:00:00,1237.09,1238.61,1230.61,1230.61,3248.0,1237.09,1238.61,1230.61,1230.61,3248.0
2023-03-09 13:10:00,1232.0,1232.0,1225.31,1225.37,4195.0,1232.0,1232.0,1225.31,1225.37,4195.0
2023-03-09 13:20:00,1226.98,1226.98,1219.44,1221.9,3993.0,1226.98,1226.98,1219.44,1221.9,3993.0
2023-03-09 13:30:00,1220.11,1220.11,1213.73,1213.73,5476.0,1220.11,1220.11,1213.73,1213.73,5476.0
2023-03-09 13:40:00,1213.88,1215.76,1205.28,1205.28,5376.0,1213.88,1215.76,1205.28,1205.28,5376.0
2023-03-09 13:50:00,1206.25,1209.06,1202.01,1206.03,9524.0,1206.25,1209.06,1202.01,1206.03,9524.0
2023-03-09 14:00:00,1207.18,1207.35,1203.0,1205.92,5424.0,1207.18,1207.35,1203.0,1205.92,5424.0
2023-03-09 14:10:00,1205.0,1214.88,1205.0,1214.15,4563.0,1205.0,1214.88,1205.0,1214.15,4563.0
2023-03-09 14:20:00,1214.0,1217.83,1213.36,1216.63,3515.0,1214.0,1217.83,1213.36,1216.63,3515.0
2023-03-09 14:30:00,1215.19,1218.21,1212.03,1216.75,3659.0,1215.19,1218.21,1212.03,1216.75,3659.0
2023-03-09 14:40:00,1218.46,1220.88,1213.04,1214.07,8864.0,1218.46,1220.88,1213.04,1214.07,8864.0
2023-03-09 14:50:00,1214.24,1215.02,1211.94,1212.5,4040.0,1214.24,1215.02,1211.94,1212.5,4040.0
2023-03-09 15:00:00,1212.8,1213.15,1206.31,1208.0,2408.0,1212.8,1213.15,1206.31,1208.0,2408.0
2023-03-09 15:10:00,1207.37,1209.37,1202.64,1203.89,4027.0,1207.37,1209.37,1202.64,1203.89,4027.0
2023-03-09 15:20:00,1202.57,1207.23,1196.26,1203.72,9493.0,1202.57,1207.23,1196.26,1203.72,9493.0
2023-03-09 15:30:00,1204.0,1206.68,1201.9,1204.81,6293.0,1204.0,1206.68,1201.9,1204.81,6293.0
2023-03-09 15:40:00,1206.37,1206.65,1198.07,1200.3,9286.0,1206.37,1206.65,1198.07,1200.3,9286.0
2023-03-09 15:50:00,1202.17,1204.98,1197.46,1202.42,20096.0,1202.17,1204.98,1197.46,1202.42,20096.0
2023-03-10 09:30:00,1193.0,1196.71,1170.0,1171.54,20734.0,1193.0,1196.71,1170.0,1171.54,20734.0
2023-03-10 09:40:00,1171.54,1171.54,1143.62,1151.8,33699.0,1171.54,1171.54,1143.62,1151.8,33699.0
2023-03-10 09:50:00,1152.14,1167.48,1149.39,1162.99,14831.0,1152.14,1167.48,1149.39,1162.99,14831.0
2023-03-10 10:00:00,1165.33,1178.73,1165.33,1176.71,10893.0,1165.33,1178.73,1165.33,1176.71,10893.0
2023-03-10 10:10:00,1174.42,1180.0,1173.17,1177.15,6254.0,1174.42,1180.0,1173.17,1177.15,6254.0
2023-03-10 10:20:00,1173.56,1175.44,1165.78,1167.98,6152.0,1173.56,1175.44,1165.78,1167.98,6152.0
2023-03-10 10:30:00,1168.5,1181.69,1168.49,1179.76,16189.0,1168.5,1181.69,1168.49,1179.76,16189.0
2023-03-10 10:40:00,1178.92,1181.51,1168.0,1173.41,12658.0,1178.92,1181.51,1168.0,1173.41,12658.0
2023-03-10 10:50:00,1173.84,1188.22,1173.45,1188.22,6325.0,1173.84,1188.22,1173.45,1188.22,6325.0
2023-03-10 11:00:00,1188.54,1190.45,1184.78,1190.45,4023.0,1188.54,1190.45,1184.78,1190.45,4023.0
2023-03-10 11:10:00,1193.0,1198.0,1189.22,1190.06,9187.0,1193.0,1198.0,1189.22,1190.06,9187.0
2023-03-10 11:20:00,1189.56,1200.0,1189.22,1200.0,5638.0,1189.56,1200.0,1189.22,1200.0,5638.0
2023-03-10 11:30:00,1199.95,1201.14,1197.3,1199.45,7650.0,1199.95,1201.14,1197.3,1199.45,7650.0
2023-03-10 11:40:00,1199.15,1199.61,1189.82,1191.4,3292.0,1199.15,1199.61,1189.82,1191.4,3292.0
2023-03-10 11:50:00,1192.0,1192.0,1187.0,1188.8,1724.0,1192.0,1192.0,1187.0,1188.8,1724.0
2023-03-10 12:00:00,1185.38,1186.3,1179.36,1179.37,5969.0,1185.38,1186.3,1179.36,1179.37,5969.0
2023-03-10 12:10:00,1178.05,1182.76,1177.0,1180.0,3840.0,1178.05,1182.76,1177.0,1180.0,3840.0
2023-03-10 12:20:00,1181.63,1182.17,1176.7,1177.45,4419.0,1181.63,1182.17,1176.7,1177.45,4419.0
2023-03-10 12:30:00,1178.33,1185.22,1178.33,1183.52,1894.0,1178.33,1185.22,1178.33,1183.52,1894.0
2023-03-10 12:40:00,1181.86,1181.86,1175.39,1180.89,1950.0,1181.86,1181.86,1175.39,1180.89,1950.0
2023-03-10 12:50:00,1177.4,1179.06,1168.94,1170.75,2507.0,1177.4,1179.06,1168.94,1170.75,2507.0
2023-03-10 13:00:00,1170.75,1174.54,1169.51,1171.89,4985.0,1170.75,1174.54,1169.51,1171.89,4985.0
2023-03-10 13:10:00,1173.98,1173.98,1170.08,1171.43,3060.0,1173.98,1173.98,1170.08,1171.43,3060.0
2023-03-10 13:20:00,1171.09,1171.99,1167.37,1167.42,4855.0,1171.09,1171.99,1167.37,1167.42,4855.0
2023-03-10 13:30:00,1167.54,1168.31,1163.51,1167.1,7300.0,1167.54,1168.31,1163.51,1167.1,7300.0
2023-03-10 13:40:00,1168.49,1168.49,1163.27,1163.3,1845.0,1168.49,1168.49,1163.27,1163.3,1845.0
2023-03-10 13:50:00,1163.67,1167.94,1163.33,1164.03,2211.0,1163.67,1167.94,1163.33,1164.03,2211.0
2023-03-10 14:00:00,1165.47,1171.88,1164.63,1169.31,2700.0,1165.47,1171.88,1164.63,1169.31,2700.0
2023-03-10 14:10:00,1175.0,1175.96,1169.72,1169.91,4750.0,1175.0,1175.96,1169.72,1169.91,4750.0
2023-03-10 14:20:00,1168.73,1169.94,1165.86,1166.64,8698.0,1168.73,1169.94,1165.86,1166.64,8698.0
2023-03-10 14:30:00,1169.85,1171.6,1169.07,1170.8,1700.0,1169.85,1171.6,1169.07,1170.8,1700.0
2023-03-10 14:40:00,1169.96,1178.36,1169.96,1178.36,5334.0,1169.96,1178.36,1169.96,1178.36,5334.0
2023-03-10 14:50:00,1176.76,1178.73,1173.57,1173.57,2640.0,1176.76,1178.73,1173.57,1173.57,2640.0
2023-03-10 15:00:00,1174.5,1179.52,1173.77,1178.08,4687.0,1174.5,1179.52,1173.77,1178.08,4687.0
2023-03-10 15:10:00,1176.69,1180.63,1176.52,1176.52,4289.0,1176.69,1180.63,1176.52,1176.52,4289.0
2023-03-10 15:20:00,1175.41,1176.73,1173.12,1174.18,4939.0,1175.41,1176.73,1173.12,1174.18,4939.0
2023-03-10 15:30:00,1172.48,1173.92,1166.5,1166.94,7276.0,1172.48,1173.92,1166.5,1166.94,7276.0
2023-03-10 15:40:00,1166.76,1167.77,1164.58,1166.0,8322.0,1166.76,1167.77,1164.58,1166.0,8322.0
2023-03-10 15:50:00,1164.58,1169.18,1163.84,1168.28,24321.0,1164.58,1169.18,1163.84,1168.28,24321.0
2023-03-13 09:30:00,1152.78,1152.78,1124.02,1132.0,21846.0,1152.78,1152.78,1124.02,1132.0,21846.0
2023-03-13 09:40:00,1135.94,1144.43,1125.0,1143.01,15472.0,1135.94,1144.43,1125.0,1143.01,15472.0
2023-03-13 09:50:00,1141.05,1157.08,1139.77,1151.31,9999.0,1141.05,1157.08,1139.77,1151.31,9999.0
2023-03-13 10:00:00,1149.87,1157.52,1144.07,1157.52,12007.0,1149.87,1157.52,1144.07,1157.52,12007.0
2023-03-13 10:10:00,1157.53,1160.56,1141.06,1143.21,10257.0,1157.53,1160.56,1141.06,1143.21,10257.0
2023-03-13 10:20:00,1142.81,1153.42,1141.79,1141.79,7189.0,1142.81,1153.42,1141.79,1141.79,7189.0
2023-03-13 10:30:00,1143.97,1154.33,1142.81,1148.05,7312.0,1143.97,1154.33,1142.81,1148.05,7312.0
2023-03-13 10:40:00,1144.29,1151.32,1138.65,1148.59,8194.0,1144.29,1151.32,1138.65,1148.59,8194.0
2023-03-13 10:50:00,1148.38,1155.0,1140.5,1154.82,9865.0,1148.38,1155.0,1140.5,1154.82,9865.0
2023-03-13 11:00:00,1152.97,1163.03,1151.3,1161.66,10681.0,1152.97,1163.03,1151.3,1161.66,10681.0
2023-03-13 11:10:00,1161.23,1175.13,1160.77,1171.61,7051.0,1161.23,1175.13,1160.77,1171.61,7051.0
2023-03-13 11:20:00,1170.88,1175.5,1168.16,1175.5,3266.0,1170.88,1175.5,1168.16,1175.5,3266.0
2023-03-13 11:30:00,1176.95,1177.29,1166.45,1168.93,6097.0,1176.95,1177.29,1166.45,1168.93,6097.0
2023-03-13 11:40:00,1168.9,1177.3,1168.9,1177.03,1065.0,1168.9,1177.3,1168.9,1177.03,1065.0
2023-03-13 11:50:00,1174.78,1175.1,1168.42,1174.85,2050.0,1174.78,1175.1,1168.42,1174.85,2050.0
2023-03-13 12:00:00,1175.97,1180.0,1168.12,1176.15,4008.0,1175.97,1180.0,1168.12,1176.15,4008.0
2023-03-13 12:10:00,1176.4,1176.5,1171.91,1173.57,1316.0,1176.4,1176.5,1171.91,1173.57,1316.0
2023-03-13 12:20:00,1174.09,1176.45,1165.06,1168.23,1400.0,1174.09,1176.45,1165.06,1168.23,1400.0
2023-03-13 12:30:00,1169.2,1173.03,1166.42,1170.42,2411.0,1169.2,1173.03,1166.42,1170.42,2411.0
2023-03-13 12:40:00,1172.39,1176.78,1166.56,1169.45,2331.0,1172.39,1176.78,1166.56,1169.45,2331.0
2023-03-13 12:50:00,1165.43,1171.36,1163.73,1169.81,2177.0,1165.43,1171.36,1163.73,1169.81,2177.0
2023-03-13 13:00:00,1168.17,1170.48,1164.43,1170.48,1491.0,1168.17,1170.48,1164.43,1170.48,1491.0
2023-03-13 13:10:00,1172.6,1174.02,1170.79,1171.13,1477.0,1172.6,1174.02,1170.79,1171.13,1477.0
2023-03-13 13:20:00,1171.39,1171.4,1163.52,1169.6,4800.0,1171.39,1171.4,1163.52,1169.6,4800.0
2023-03-13 13:30:00,1167.5,1171.32,1165.53,1170.79,2609.0,1167.5,1171.32,1165.53,1170.79,2609.0
2023-03-13 13:40:00,1171.61,1173.0,1169.0,1170.46,3128.0,1171.61,1173.0,1169.0,1170.46,3128.0
2023-03-13 13:50:00,1167.75,1172.85,1167.75,1171.19,10754.0,1167.75,1172.85,1167.75,1171.19,10754.0
2023-03-13 14:00:00,1172.72,1176.74,1172.0,1175.18,3000.0,1172.72,1176.74,1172.0,1175.18,3000.0
2023-03-13 14:10:00,1175.59,1179.53,1173.78,1175.86,6307.0,1175.59,1179.53,1173.78,1175.86,6307.0
2023-03-13 14:20:00,1176.09,1178.71,1174.39,1175.15,4717.0,1176.09,1178.71,1174.39,1175.15,4717.0
2023-03-13 14:30:00,1177.23,1180.67,1169.54,1171.0,7436.0,1177.23,1180.67,1169.54,1171.0,7436.0
2023-03-13 14:40:00,1171.96,1175.0,1171.1,1171.59,3324.0,1171.96,1175.0,1171.1,1171.59,3324.0
2023-03-13 14:50:00,1174.97,1174.97,1172.07,1174.45,2200.0,1174.97,1174.97,1172.07,1174.45,2200.0
2023-03-13 15:00:00,1174.4,1174.4,1169.11,1171.82,2326.0,1174.4,1174.4,1169.11,1171.82,2326.0
2023-03-13 15:10:00,1173.42,1175.34,1167.0,1168.47,3860.0,1173.42,1175.34,1167.0,1168.47,3860.0
2023-03-13 15:20:00,1168.2,1168.2,1161.59,1164.72,2507.0,1168.2,1168.2,1161.59,1164.72,2507.0
2023-03-13 15:30:00,1163.89,1168.61,1162.38,1166.76,4194.0,1163.89,1168.61,1162.38,1166.76,4194.0
2023-03-13 15:40:00,1166.1,1170.15,1164.67,1165.01,5349.0,1166.1,1170.15,1164.67,1165.01,5349.0
2023-03-13 15:50:00,1160.74,1164.4,1158.84,1162.17,13655.0,1160.74,1164.4,1158.84,1162.17,13655.0
2023-03-14 09:30:00,1193.3,1201.05,1180.0,1200.0,16085.0,1193.3,1201.05,1180.0,1200.0,16085.0
2023-03-14 09:40:00,1200.64,1203.0,1192.47,1196.75,13925.0,1200.64,1203.0,1192.47,1196.75,13925.0
2023-03-14 09:50:00,1195.73,1195.73,1185.01,1191.87,2907.0,1195.73,1195.73,1185.01,1191.87,2907.0
2023-03-14 10:00:00,1185.93,1190.0,1183.03,1183.03,2231.0,1185.93,1190.0,1183.03,1183.03,2231.0
2023-03-14 10:10:00,1179.22,1186.03,1179.22,1181.76,2699.0,1179.22,1186.03,1179.22,1181.76,2699.0
2023-03-14 10:20:00,1181.58,1188.11,1179.16,1188.0,4005.0,1181.58,1188.11,1179.16,1188.0,4005.0
2023-03-14 10:30:00,1189.24,1193.06,1187.86,1188.22,5076.0,1189.24,1193.06,1187.86,1188.22,5076.0
2023-03-14 10:40:00,1188.9,1188.9,1188.9,1188.9,100.0,1188.9,1188.9,1188.9,1188.9,100.0
2023-03-14 10:50:00,1186.36,1186.51,1181.07,1181.07,1333.0,1186.36,1186.51,1181.07,1181.07,1333.0
2023-03-14 11:00:00,1182.08,1189.03,1182.08,1189.03,953.0,1182.08,1189.03,1182.08,1189.03,953.0
2023-03-14 11:10:00,1187.16,1196.4,1187.16,1195.47,4184.0,1187.16,1196.4,1187.16,1195.47,4184.0
2023-03-14 11:20:00,1196.85,1198.7,1196.34,1197.72,2253.0,1196.85,1198.7,1196.34,1197.72,2253.0
2023-03-14 11:30:00,1198.18,1201.47,1196.6,1200.67,4134.0,1198.18,1201.47,1196.6,1200.67,4134.0
2023-03-14 11:40:00,1200.59,1201.66,1197.86,1198.11,1848.0,1200.59,1201.66,1197.86,1198.11,1848.0
2023-03-14 11:50:00,1198.95,1199.6,1196.63,1197.3,2020.0,1198.95,1199.6,1196.63,1197.3,2020.0
2023-03-14 12:00:00,1197.32,1198.18,1197.05,1198.18,811.0,1197.32,1198.18,1197.05,1198.18,811.0
2023-03-14 12:10:00,1199.0,1199.96,1197.0,1198.21,1272.0,1199.0,1199.96,1197.0,1198.21,1272.0
2023-03-14 12:20:00,1198.05,1198.2,1191.48,1194.07,2026.0,1198.05,1198.2,1191.48,1194.07,2026.0
2023-03-14 12:30:00,1195.56,1201.43,1195.56,1199.56,2369.0,1195.56,1201.43,1195.56,1199.56,2369.0
2023-03-14 12:40:00,1201.35,1207.0,1198.16,1205.57,5815.0,1201.35,1207.0,1198.16,1205.57,5815.0
2023-03-14 12:50:00,1205.57,1206.74,1201.05,1203.0,3823.0,1205.57,1206.74,1201.05,1203.0,3823.0
2023-03-14 13:00:00,1203.37,1203.88,1198.56,1200.69,1200.0,1203.37,1203.88,1198.56,1200.69,1200.0
2023-03-14 13:10:00,1198.4,1200.17,1190.0,1192.62,2706.0,1198.4,1200.17,1190.0,1192.62,2706.0
2023-03-14 13:20:00,1192.37,1197.58,1191.69,1196.88,2087.0,1192.37,1197.58,1191.69,1196.88,2087.0
2023-03-14 13:30:00,1196.02,1198.41,1196.0,1196.97,1776.0,1196.02,1198.41,1196.0,1196.97,1776.0
2023-03-14 13:40:00,1198.86,1200.06,1195.71,1199.49,1300.0,1198.86,1200.06,1195.71,1199.49,1300.0
2023-03-14 13:50:00,1199.31,1199.32,1196.81,1196.81,796.0,1199.31,1199.32,1196.81,1196.81,796.0
2023-03-14 14:00:00,1198.67,1198.67,1192.44,1195.13,4262.0,1198.67,1198.67,1192.44,1195.13,4262.0
2023-03-14 14:10:00,1198.49,1198.89,1195.06,1198.13,3732.0,1198.49,1198.89,1195.06,1198.13,3732.0
2023-03-14 14:20:00,1197.37,1201.75,1197.37,1201.75,900.0,1197.37,1201.75,1197.37,1201.75,900.0
2023-03-14 14:30:00,1202.89,1208.88,1202.89,1208.68,7698.0,1202.89,1208.88,1202.89,1208.68,7698.0
2023-03-14 14:40:00,1208.76,1210.18,1206.1,1210.17,6272.0,1208.76,1210.18,1206.1,1210.17,6272.0
2023-03-14 14:50:00,1208.09,1209.83,1204.39,1207.03,3342.0,1208.09,1209.83,1204.39,1207.03,3342.0
2023-03-14 15:00:00,1207.29,1208.88,1202.07,1202.07,2038.0,1207.29,1208.88,1202.07,1202.07,2038.0
2023-03-14 15:10:00,1201.05,1203.88,1198.59,1201.95,11248.0,1201.05,1203.88,1198.59,1201.95,11248.0
2023-03-14 15:20:00,1203.12,1204.04,1200.35,1202.46,3225.0,1203.12,1204.04,1200.35,1202.46,3225.0
2023-03-14 15:30:00,1202.67,1207.17,1202.52,1207.17,4390.0,1202.67,1207.17,1202.52,1207.17,4390.0
2023-03-14 15:40:00,1205.55,1206.21,1203.72,1205.19,4368.0,1205.55,1206.21,1203.72,1205.19,4368.0
2023-03-14 15:50:00,1205.34,1216.28,1205.31,1215.54,21448.0,1205.34,1216.28,1205.31,1215.54,21448.0
2023-03-15 09:30:00,1188.11,1196.03,1185.01,1190.19,9746.0,1188.11,1196.03,1185.01,1190.19,9746.0
2023-03-15 09:40:00,1188.2,1200.0,1187.16,1195.28,6858.0,1188.2,1200.0,1187.16,1195.28,6858.0
2023-03-15 09:50:00,1191.02,1191.83,1176.88,1177.95,9786.0,1191.02,1191.83,1176.88,1177.95,9786.0
2023-03-15 10:00:00,1178.5,1187.89,1177.9,1184.77,11534.0,1178.5,1187.89,1177.9,1184.77,11534.0
2023-03-15 10:10:00,1179.0,1181.34,1177.21,1178.71,6185.0,1179.0,1181.34,1177.21,1178.71,6185.0
2023-03-15 10:20:00,1180.45,1185.23,1173.46,1177.71,3905.0,1180.45,1185.23,1173.46,1177.71,3905.0
2023-03-15 10:30:00,1176.18,1177.91,1172.2,1173.04,6476.0,1176.18,1177.91,1172.2,1173.04,6476.0
2023-03-15 10:40:00,1172.44,1172.5,1160.5,1160.5,8992.0,1172.44,1172.5,1160.5,1160.5,8992.0
2023-03-15 10:50:00,1161.77,1172.53,1159.35,1172.31,7964.0,1161.77,1172.53,1159.35,1172.31,7964.0
2023-03-15 11:00:00,1174.4,1178.03,1171.11,1174.63,4215.0,1174.4,1178.03,1171.11,1174.63,4215.0
2023-03-15 11:10:00,1177.79,1178.95,1176.24,1177.2,3412.0,1177.79,1178.95,1176.24,1177.2,3412.0
2023-03-15 11:20:00,1177.96,1180.11,1175.1,1179.29,2692.0,1177.96,1180.11,1175.1,1179.29,2692.0
2023-03-15 11:30:00,1182.79,1182.79,1178.75,1179.18,1150.0,1182.79,1182.79,1178.75,1179.18,1150.0
2023-03-15 11:40:00,1179.89,1190.35,1178.46,1190.35,4192.0,1179.89,1190.35,1178.46,1190.35,4192.0
2023-03-15 11:50:00,1188.73,1188.73,1183.0,1184.43,3000.0,1188.73,1188.73,1183.0,1184.43,3000.0
2023-03-15 12:00:00,1187.47,1187.47,1180.72,1181.98,1277.0,1187.47,1187.47,1180.72,1181.98,1277.0
2023-03-15 12:10:00,1180.02,1181.57,1178.04,1181.57,1962.0,1180.02,1181.57,1178.04,1181.57,1962.0
2023-03-15 12:20:00,1182.54,1184.76,1180.3,1182.82,2761.0,1182.54,1184.76,1180.3,1182.82,2761.0
2023-03-15 12:30:00,1184.15,1185.79,1183.79,1184.97,1745.0,1184.15,1185.79,1183.79,1184.97,1745.0
2023-03-15 12:40:00,1182.06,1182.25,1179.0,1180.0,2550.0,1182.06,1182.25,1179.0,1180.0,2550.0
2023-03-15 12:50:00,1179.01,1179.01,1172.78,1176.11,2913.0,1179.01,1179.01,1172.78,1176.11,2913.0
2023-03-15 13:00:00,1172.25,1177.36,1170.95,1174.72,2889.0,1172.25,1177.36,1170.95,1174.72,2889.0
2023-03-15 13:10:00,1172.26,1179.85,1172.1,1177.56,3450.0,1172.26,1179.85,1172.1,1177.56,3450.0
2023-03-15 13:20:00,1178.09,1179.54,1177.0,1178.57,4405.0,1178.09,1179.54,1177.0,1178.57,4405.0
2023-03-15 13:30:00,1178.49,1182.87,1177.76,1178.35,2500.0,1178.49,1182.87,1177.76,1178.35,2500.0
2023-03-15 13:40:00,1178.29,1178.74,1170.78,1172.27,1800.0,1178.29,1178.74,1170.78,1172.27,1800.0
2023-03-15 13:50:00,1173.96,1178.36,1170.62,1175.44,3509.0,1173.96,1178.36,1170.62,1175.44,3509.0
2023-03-15 14:00:00,1176.05,1176.06,1174.29,1174.29,900.0,1176.05,1176.06,1174.29,1174.29,900.0
2023-03-15 14:10:00,1173.94,1174.59,1171.57,1174.37,1616.0,1173.94,1174.59,1171.57,1174.37,1616.0
2023-03-15 14:20:00,1174.97,1186.96,1174.97,1182.67,3884.0,1174.97,1186.96,1174.97,1182.67,3884.0
2023-03-15 14:30:00,1183.48,1185.0,1180.0,1183.27,2501.0,1183.48,1185.0,1180.0,1183.27,2501.0
2023-03-15 14:40:00,1181.24,1181.46,1179.1,1179.2,1400.0,1181.24,1181.46,1179.1,1179.2,1400.0
2023-03-15 14:50:00,1180.42,1182.77,1180.42,1182.12,710.0,1180.42,1182.77,1180.42,1182.12,710.0
2023-03-15 15:00:00,1185.0,1185.0,1181.59,1183.35,2850.0,1185.0,1185.0,1181.59,1183.35,2850.0
2023-03-15 15:10:00,1180.0,1181.8,1179.79,1181.61,1256.0,1180.0,1181.8,1179.79,1181.61,1256.0
2023-03-15 15:20:00,1181.15,1184.98,1178.92,1184.95,2200.0,1181.15,1184.98,1178.92,1184.95,2200.0
2023-03-15 15:30:00,1184.98,1186.99,1180.76,1181.29,4593.0,1184.98,1186.99,1180.76,1181.29,4593.0
2023-03-15 15:40:00,1183.22,1184.37,1180.17,1182.52,3579.0,1183.22,1184.37,1180.17,1182.52,3579.0
2023-03-15 15:50:00,1183.49,1189.77,1179.54,1189.77,12458.0,1183.49,1189.77,1179.54,1189.77,12458.0
2023-03-16 09:30:00,1180.0,1184.18,1175.25,1181.23,8569.0,1180.0,1184.18,1175.25,1181.23,8569.0
2023-03-16 09:40:00,1180.13,1185.26,1175.6,1179.89,4144.0,1180.13,1185.26,1175.6,1179.89,4144.0
2023-03-16 09:50:00,1181.65,1187.14,1179.84,1184.16,4962.0,1181.65,1187.14,1179.84,1184.16,4962.0
2023-03-16 10:00:00,1184.18,1189.32,1177.59,1178.0,4429.0,1184.18,1189.32,1177.59,1178.0,4429.0
2023-03-16 10:10:00,1177.68,1182.17,1173.37,1175.21,4061.0,1177.68,1182.17,1173.37,1175.21,4061.0
2023-03-16 10:20:00,1175.26,1181.33,1175.26,1180.27,5687.0,1175.26,1181.33,1175.26,1180.27,5687.0
2023-03-16 10:30:00,1180.54,1187.57,1180.34,1186.89,2800.0,1180.54,1187.57,1180.34,1186.89,2800.0
2023-03-16 10:40:00,1187.64,1200.94,1187.16,1198.98,6023.0,1187.64,1200.94,1187.16,1198.98,6023.0
2023-03-16 10:50:00,1199.18,1207.41,1198.47,1207.4,10609.0,1199.18,1207.41,1198.47,1207.4,10609.0
2023-03-16 11:00:00,1207.34,1210.0,1203.95,1208.84,8661.0,1207.34,1210.0,1203.95,1208.84,8661.0
2023-03-16 11:10:00,1210.41,1214.78,1209.15,1213.36,6237.0,1210.41,1214.78,1209.15,1213.36,6237.0
2023-03-16 11:20:00,1213.37,1221.19,1213.37,1219.66,6894.0,1213.37,1221.19,1213.37,1219.66,6894.0
2023-03-16 11:30:00,1219.21,1220.52,1218.65,1219.2,2703.0,1219.21,1220.52,1218.65,1219.2,2703.0
2023-03-16 11:40:00,1221.0,1221.55,1218.16,1218.81,2700.0,1221.0,1221.55,1218.16,1218.81,2700.0
2023-03-16 11:50:00,1218.89,1228.77,1218.89,1226.54,21333.0,1218.89,1228.77,1218.89,1226.54,21333.0
2023-03-16 12:00:00,1226.5,1228.33,1214.83,1216.36,4564.0,1226.5,1228.33,1214.83,1216.36,4564.0
2023-03-16 12:10:00,1214.0,1214.95,1210.67,1214.8,3072.0,1214.0,1214.95,1210.67,1214.8,3072.0
2023-03-16 12:20:00,1213.88,1214.0,1212.0,1212.8,1100.0,1213.88,1214.0,1212.0,1212.8,1100.0
2023-03-16 12:30:00,1213.37,1213.37,1210.78,1210.78,600.0,1213.37,1213.37,1210.78,1210.78,600.0
2023-03-16 12:40:00,1209.82,1212.5,1208.1,1212.2,2187.0,1209.82,1212.5,1208.1,1212.2,2187.0
2023-03-16 12:50:00,1212.04,1215.91,1212.03,1214.65,3738.0,1212.04,1215.91,1212.03,1214.65,3738.0
2023-03-16 13:00:00,1215.56,1218.02,1213.41,1213.41,1526.0,1215.56,1218.02,1213.41,1213.41,1526.0
2023-03-16 13:10:00,1212.32,1212.32,1205.52,1205.53,780.0,1212.32,1212.32,1205.52,1205.53,780.0
2023-03-16 13:20:00,1205.76,1212.4,1205.76,1212.4,2475.0,1205.76,1212.4,1205.76,1212.4,2475.0
2023-03-16 13:30:00,1210.45,1210.46,1206.51,1206.71,1380.0,1210.45,1210.46,1206.51,1206.71,1380.0
2023-03-16 13:40:00,1207.35,1207.67,1205.97,1206.32,1800.0,1207.35,1207.67,1205.97,1206.32,1800.0
2023-03-16 13:50:00,1205.0,1206.44,1205.0,1205.57,1100.0,1205.0,1206.44,1205.0,1205.57,1100.0
2023-03-16 14:00:00,1202.35,1204.5,1202.06,1203.12,2373.0,1202.35,1204.5,1202.06,1203.12,2373.0
2023-03-16 14:10:00,1204.47,1204.7,1203.09,1203.87,1000.0,1204.47,1204.7,1203.09,1203.87,1000.0
2023-03-16 14:20:00,1204.75,1205.67,1203.0,1205.65,1966.0,1204.75,1205.67,1203.0,1205.65,1966.0
2023-03-16 14:30:00,1207.25,1207.25,1204.55,1206.82,1649.0,1207.25,1207.25,1204.55,1206.82,1649.0
2023-03-16 14:40:00,1207.34,1210.41,1206.32,1208.5,1303.0,1207.34,1210.41,1206.32,1208.5,1303.0
2023-03-16 14:50:00,1208.65,1212.0,1208.14,1211.79,1750.0,1208.65,1212.0,1208.14,1211.79,1750.0
2023-03-16 15:00:00,1212.13,1213.8,1210.57,1212.98,1340.0,1212.13,1213.8,1210.57,1212.98,1340.0
2023-03-16 15:10:00,1212.97,1216.75,1212.7,1216.52,3479.0,1212.97,1216.75,1212.7,1216.52,3479.0
2023-03-16 15:20:00,1216.04,1216.6,1215.13,1215.93,925.0,1216.04,1216.6,1215.13,1215.93,925.0
2023-03-16 15:30:00,1215.74,1215.74,1212.22,1212.71,2531.0,1215.74,1215.74,1212.22,1212.71,2531.0
2023-03-16 15:40:00,1212.68,1216.94,1212.67,1215.1,7015.0,1212.68,1216.94,1212.67,1215.1,7015.0
2023-03-16 15:50:00,1216.21,1216.23,1212.51,1214.0,15880.0,1216.21,1216.23,1212.51,1214.0,15880.0
2023-03-17 09:30:00,1200.17,1200.47,1188.58,1193.67,42024.0,1200.17,1200.47,1188.58,1193.67,42024.0
2023-03-17 09:40:00,1195.04,1199.37,1191.4,1192.02,8702.0,1195.04,1199.37,1191.4,1192.02,8702.0
2023-03-17 09:50:00,1193.0,1197.58,1187.08,1195.34,8737.0,1193.0,1197.58,1187.08,1195.34,8737.0
2023-03-17 10:00:00,1198.15,1208.0,1195.0,1200.62,4226.0,1198.15,1208.0,1195.0,1200.62,4226.0
2023-03-17 10:10:00,1202.39,1205.0,1196.67,1202.84,4389.0,1202.39,1205.0,1196.67,1202.84,4389.0
2023-03-17 10:20:00,1203.73,1203.73,1197.16,1197.16,1400.0,1203.73,1203.73,1197.16,1197.16,1400.0
2023-03-17 10:30:00,1198.28,1200.48,1186.62,1191.15,4553.0,1198.28,1200.48,1186.62,1191.15,4553.0
2023-03-17 10:40:00,1187.71,1190.08,1183.95,1187.97,2829.0,1187.71,1190.08,1183.95,1187.97,2829.0
2023-03-17 10:50:00,1186.53,1190.72,1180.78,1189.19,3653.0,1186.53,1190.72,1180.78,1189.19,3653.0
2023-03-17 11:00:00,1190.0,1190.0,1184.25,1189.5,1071.0,1190.0,1190.0,1184.25,1189.5,1071.0
2023-03-17 11:10:00,1189.61,1195.08,1189.61,1195.0,725.0,1189.61,1195.08,1189.61,1195.0,725.0
2023-03-17 11:20:00,1192.06,1192.06,1185.82,1187.09,1596.0,1192.06,1192.06,1185.82,1187.09,1596.0
2023-03-17 11:30:00,1187.85,1190.0,1185.13,1185.66,1674.0,1187.85,1190.0,1185.13,1185.66,1674.0
2023-03-17 11:40:00,1185.74,1187.48,1183.93,1187.48,1012.0,1185.74,1187.48,1183.93,1187.48,1012.0
2023-03-17 11:50:00,1187.39,1187.68,1184.98,1184.98,1227.0,1187.39,1187.68,1184.98,1184.98,1227.0
2023-03-17 12:00:00,1186.46,1187.25,1183.1,1183.75,1420.0,1186.46,1187.25,1183.1,1183.75,1420.0
2023-03-17 12:10:00,1187.42,1187.9,1183.93,1183.93,759.0,1187.42,1187.9,1183.93,1183.93,759.0
2023-03-17 12:20:00,1185.09,1191.8,1182.0,1191.8,1700.0,1185.09,1191.8,1182.0,1191.8,1700.0
2023-03-17 12:30:00,1194.62,1196.55,1193.22,1193.76,1083.0,1194.62,1196.55,1193.22,1193.76,1083.0
2023-03-17 12:40:00,1191.27,1193.0,1191.15,1191.15,400.0,1191.27,1193.0,1191.15,1191.15,400.0
2023-03-17 12:50:00,1193.49,1194.5,1189.85,1194.5,2289.0,1193.49,1194.5,1189.85,1194.5,2289.0
2023-03-17 13:00:00,1193.93,1198.89,1193.93,1198.88,1026.0,1193.93,1198.89,1193.93,1198.88,1026.0
2023-03-17 13:10:00,1198.52,1200.0,1196.48,1197.79,800.0,1198.52,1200.0,1196.48,1197.79,800.0
2023-03-17 13:20:00,1199.67,1200.43,1198.0,1198.55,1051.0,1199.67,1200.43,1198.0,1198.55,1051.0
2023-03-17 13:30:00,1196.36,1198.87,1194.73,1198.25,1638.0,1196.36,1198.87,1194.73,1198.25,1638.0
2023-03-17 13:40:00,1197.46,1199.16,1195.27,1198.61,953.0,1197.46,1199.16,1195.27,1198.61,953.0
2023-03-17 13:50:00,1198.1,1201.15,1196.72,1201.15,2047.0,1198.1,1201.15,1196.72,1201.15,2047.0
2023-03-17 14:00:00,1201.57,1204.47,1197.36,1198.21,3775.0,1201.57,1204.47,1197.36,1198.21,3775.0
2023-03-17 14:10:00,1198.37,1198.37,1196.88,1197.78,800.0,1198.37,1198.37,1196.88,1197.78,800.0
2023-03-17 14:20:00,1195.67,1197.3,1192.29,1194.82,2850.0,1195.67,1197.3,1192.29,1194.82,2850.0
2023-03-17 14:30:00,1191.99,1197.65,1191.99,1194.18,2531.0,1191.99,1197.65,1191.99,1194.18,2531.0
2023-03-17 14:40:00,1193.5,1197.83,1193.5,1197.21,2672.0,1193.5,1197.83,1193.5,1197.21,2672.0
2023-03-17 14:50:00,1195.21,1199.47,1193.01,1197.62,2500.0,1195.21,1199.47,1193.01,1197.62,2500.0
2023-03-17 15:00:00,1198.13,1198.89,1195.57,1198.36,2584.0,1198.13,1198.89,1195.57,1198.36,2584.0
2023-03-17 15:10:00,1198.45,1202.19,1197.66,1199.31,4800.0,1198.45,1202.19,1197.66,1199.31,4800.0
2023-03-17 15:20:00,1198.67,1200.43,1198.19,1199.37,2105.0,1198.67,1200.43,1198.19,1199.37,2105.0
2023-03-17 15:30:00,1197.96,1198.0,1191.32,1195.08,5312.0,1197.96,1198.0,1191.32,1195.08,5312.0
2023-03-17 15:40:00,1196.23,1200.14,1195.83,1197.71,6428.0,1196.23,1200.14,1195.83,1197.71,6428.0
2023-03-17 15:50:00,1196.15,1205.58,1194.55,1201.07,30729.0,1196.15,1205.58,1194.55,1201.07,30729.0
2023-03-20 09:30:00,1197.28,1197.28,1181.0,1187.65,6587.0,1197.28,1197.28,1181.0,1187.65,6587.0
2023-03-20 09:40:00,1186.31,1195.25,1186.31,1190.71,11060.0,1186.31,1195.25,1186.31,1190.71,11060.0
2023-03-20 09:50:00,1191.48,1194.53,1185.42,1186.22,3703.0,1191.48,1194.53,1185.42,1186.22,3703.0
2023-03-20 10:00:00,1188.32,1193.08,1184.53,1184.85,3124.0,1188.32,1193.08,1184.53,1184.85,3124.0
2023-03-20 10:10:00,1186.1,1190.79,1185.31,1190.79,6570.0,1186.1,1190.79,1185.31,1190.79,6570.0
2023-03-20 10:20:00,1185.93,1195.86,1185.93,1195.86,3073.0,1185.93,1195.86,1185.93,1195.86,3073.0
2023-03-20 10:30:00,1196.82,1198.0,1190.85,1196.0,2700.0,1196.82,1198.0,1190.85,1196.0,2700.0
2023-03-20 10:40:00,1191.0,1196.75,1191.0,1196.75,2010.0,1191.0,1196.75,1191.0,1196.75,2010.0
2023-03-20 10:50:00,1198.24,1198.25,1193.65,1196.16,1600.0,1198.24,1198.25,1193.65,1196.16,1600.0
2023-03-20 11:00:00,1198.38,1198.56,1194.0,1194.41,1886.0,1198.38,1198.56,1194.0,1194.41,1886.0
2023-03-20 11:10:00,1193.41,1193.41,1190.29,1190.49,4228.0,1193.41,1193.41,1190.29,1190.49,4228.0
2023-03-20 11:20:00,1190.23,1190.23,1188.76,1189.31,906.0,1190.23,1190.23,1188.76,1189.31,906.0
2023-03-20 11:30:00,1189.52,1190.24,1185.98,1187.0,1301.0,1189.52,1190.24,1185.98,1187.0,1301.0
2023-03-20 11:40:00,1186.1,1187.28,1181.26,1182.39,2851.0,1186.1,1187.28,1181.26,1182.39,2851.0
2023-03-20 11:50:00,1182.5,1184.47,1175.73,1176.64,8097.0,1182.5,1184.47,1175.73,1176.64,8097.0
2023-03-20 12:00:00,1177.52,1179.57,1168.75,1169.53,4200.0,1177.52,1179.57,1168.75,1169.53,4200.0
2023-03-20 12:10:00,1171.31,1173.57,1167.0,1171.38,4960.0,1171.31,1173.57,1167.0,1171.38,4960.0
2023-03-20 12:20:00,1173.47,1175.6,1172.48,1175.18,7325.0,1173.47,1175.6,1172.48,1175.18,7325.0
2023-03-20 12:30:00,1175.21,1176.96,1173.61,1176.96,2049.0,1175.21,1176.96,1173.61,1176.96,2049.0
2023-03-20 12:40:00,1175.3,1180.71,1172.0,1178.79,2814.0,1175.3,1180.71,1172.0,1178.79,2814.0
2023-03-20 12:50:00,1178.93,1182.11,1177.7,1180.0,3488.0,1178.93,1182.11,1177.7,1180.0,3488.0
2023-03-20 13:00:00,1181.82,1185.0,1181.0,1182.75,2799.0,1181.82,1185.0,1181.0,1182.75,2799.0
2023-03-20 13:10:00,1183.8,1187.3,1181.0,1183.14,10205.0,1183.8,1187.3,1181.0,1183.14,10205.0
2023-03-20 13:20:00,1180.3,1180.3,1176.46,1176.46,2277.0,1180.3,1180.3,1176.46,1176.46,2277.0
2023-03-20 13:30:00,1176.83,1180.71,1176.12,1176.12,1848.0,1176.83,1180.71,1176.12,1176.12,1848.0
2023-03-20 13:40:00,1178.56,1181.94,1176.22,1181.94,2519.0,1178.56,1181.94,1176.22,1181.94,2519.0
2023-03-20 13:50:00,1182.19,1184.1,1180.64,1182.48,1533.0,1182.19,1184.1,1180.64,1182.48,1533.0
2023-03-20 14:00:00,1181.93,1182.8,1180.28,1181.56,1150.0,1181.93,1182.8,1180.28,1181.56,1150.0
2023-03-20 14:10:00,1181.56,1183.1,1180.28,1183.1,2625.0,1181.56,1183.1,1180.28,1183.1,2625.0
2023-03-20 14:20:00,1182.62,1185.45,1182.62,1184.22,1137.0,1182.62,1185.45,1182.62,1184.22,1137.0
2023-03-20 14:30:00,1182.88,1182.98,1180.05,1182.98,1339.0,1182.88,1182.98,1180.05,1182.98,1339.0
2023-03-20 14:40:00,1181.24,1182.57,1180.24,1182.57,1314.0,1181.24,1182.57,1180.24,1182.57,1314.0
2023-03-20 14:50:00,1180.73,1184.4,1179.92,1179.92,2554.0,1180.73,1184.4,1179.92,1179.92,2554.0
2023-03-20 15:00:00,1181.71,1184.89,1181.71,1184.89,300.0,1181.71,1184.89,1181.71,1184.89,300.0
2023-03-20 15:10:00,1181.14,1183.83,1181.14,1183.83,520.0,1181.14,1183.83,1181.14,1183.83,520.0
2023-03-20 15:20:00,1183.7,1185.08,1181.19,1185.08,2819.0,1183.7,1185.08,1181.19,1185.08,2819.0
2023-03-20 15:30:00,1183.64,1186.17,1183.64,1186.17,1630.0,1183.64,1186.17,1183.64,1186.17,1630.0
2023-03-20 15:40:00,1185.39,1186.75,1184.4,1185.55,3331.0,1185.39,1186.75,1184.4,1185.55,3331.0
2023-03-20 15:50:00,1188.0,1188.16,1181.93,1182.47,7146.0,1188.0,1188.16,1181.93,1182.47,7146.0
2023-03-21 09:30:00,1199.25,1205.48,1196.22,1203.48,8176.0,1199.25,1205.48,1196.22,1203.48,8176.0
2023-03-21 09:40:00,1202.46,1212.95,1201.84,1211.08,9886.0,1202.46,1212.95,1201.84,1211.08,9886.0
2023-03-21 09:50:00,1211.12,1221.28,1209.73,1220.99,7298.0,1211.12,1221.28,1209.73,1220.99,7298.0
2023-03-21 10:00:00,1220.02,1227.99,1211.06,1223.75,13316.0,1220.02,1227.99,1211.06,1223.75,13316.0
2023-03-21 10:10:00,1225.39,1230.97,1220.62,1224.17,11226.0,1225.39,1230.97,1220.62,1224.17,11226.0
2023-03-21 10:20:00,1224.03,1226.67,1219.9,1222.99,5271.0,1224.03,1226.67,1219.9,1222.99,5271.0
2023-03-21 10:30:00,1224.47,1224.47,1217.44,1219.41,4152.0,1224.47,1224.47,1217.44,1219.41,4152.0
2023-03-21 10:40:00,1220.6,1221.9,1216.05,1220.31,6075.0,1220.6,1221.9,1216.05,1220.31,6075.0
2023-03-21 10:50:00,1220.5,1220.93,1211.05,1212.61,7006.0,1220.5,1220.93,1211.05,1212.61,7006.0
2023-03-21 11:00:00,1213.14,1214.53,1211.77,1213.19,1503.0,1213.14,1214.53,1211.77,1213.19,1503.0
2023-03-21 11:10:00,1213.23,1218.52,1213.22,1218.25,2912.0,1213.23,1218.52,1213.22,1218.25,2912.0
2023-03-21 11:20:00,1217.72,1220.41,1216.42,1219.67,4108.0,1217.72,1220.41,1216.42,1219.67,4108.0
2023-03-21 11:30:00,1219.55,1221.57,1217.67,1221.57,6304.0,1219.55,1221.57,1217.67,1221.57,6304.0
2023-03-21 11:40:00,1220.99,1220.99,1213.01,1216.63,1661.0,1220.99,1220.99,1213.01,1216.63,1661.0
2023-03-21 11:50:00,1217.51,1219.2,1215.64,1218.09,2600.0,1217.51,1219.2,1215.64,1218.09,2600.0
2023-03-21 12:00:00,1216.56,1216.56,1215.62,1216.51,300.0,1216.56,1216.56,1215.62,1216.51,300.0
2023-03-21 12:10:00,1216.62,1217.57,1215.17,1217.57,1600.0,1216.62,1217.57,1215.17,1217.57,1600.0
2023-03-21 12:20:00,1219.75,1222.5,1219.75,1221.56,631.0,1219.75,1222.5,1219.75,1221.56,631.0
2023-03-21 12:30:00,1221.54,1223.97,1220.94,1222.12,2600.0,1221.54,1223.97,1220.94,1222.12,2600.0
2023-03-21 12:40:00,1221.5,1222.79,1221.5,1222.59,1799.0,1221.5,1222.79,1221.5,1222.59,1799.0
2023-03-21 12:50:00,1223.13,1226.14,1223.06,1226.13,1850.0,1223.13,1226.14,1223.06,1226.13,1850.0
2023-03-21 13:00:00,1226.32,1232.95,1225.6,1232.95,2535.0,1226.32,1232.95,1225.6,1232.95,2535.0
2023-03-21 13:10:00,1231.51,1234.0,1226.08,1228.99,3240.0,1231.51,1234.0,1226.08,1228.99,3240.0
2023-03-21 13:20:00,1230.35,1230.35,1228.95,1229.89,512.0,1230.35,1230.35,1228.95,1229.89,512.0
2023-03-21 13:30:00,1229.3,1229.81,1226.15,1226.15,3419.0,1229.3,1229.81,1226.15,1226.15,3419.0
2023-03-21 13:40:00,1225.8,1226.03,1223.14,1223.52,2075.0,1225.8,1226.03,1223.14,1223.52,2075.0
2023-03-21 13:50:00,1223.01,1223.32,1221.8,1222.12,702.0,1223.01,1223.32,1221.8,1222.12,702.0
2023-03-21 14:00:00,1221.8,1223.86,1221.59,1223.86,1860.0,1221.8,1223.86,1221.59,1223.86,1860.0
2023-03-21 14:10:00,1223.75,1225.0,1222.22,1225.0,1560.0,1223.75,1225.0,1222.22,1225.0,1560.0
2023-03-21 14:20:00,1225.02,1225.27,1223.86,1224.5,2200.0,1225.02,1225.27,1223.86,1224.5,2200.0
2023-03-21 14:30:00,1224.48,1226.69,1224.47,1225.12,1296.0,1224.48,1226.69,1224.47,1225.12,1296.0
2023-03-21 14:40:00,1226.24,1227.66,1226.24,1227.59,1451.0,1226.24,1227.66,1226.24,1227.59,1451.0
2023-03-21 14:50:00,1227.42,1228.99,1227.41,1228.88,2703.0,1227.42,1228.99,1227.41,1228.88,2703.0
2023-03-21 15:00:00,1228.66,1230.44,1228.2,1229.75,1060.0,1228.66,1230.44,1228.2,1229.75,1060.0
2023-03-21 15:10:00,1229.02,1231.57,1228.18,1231.57,1600.0,1229.02,1231.57,1228.18,1231.57,1600.0
2023-03-21 15:20:00,1231.56,1231.97,1224.18,1226.48,3641.0,1231.56,1231.97,1224.18,1226.48,3641.0
2023-03-21 15:30:00,1226.2,1226.63,1220.96,1221.95,4150.0,1226.2,1226.63,1220.96,1221.95,4150.0
2023-03-21 15:40:00,1224.84,1225.4,1222.78,1223.19,2591.0,1224.84,1225.4,1222.78,1223.19,2591.0
2023-03-21 15:50:00,1222.25,1223.34,1218.82,1219.29,11309.0,1222.25,1223.34,1218.82,1219.29,11309.0
2023-03-22 09:30:00,1224.2,1225.65,1211.0,1211.02,4418.0,1224.2,1225.65,1211.0,1211.02,4418.0
2023-03-22 09:40:00,1211.02,1214.1,1207.4,1214.08,1425.0,1211.02,1214.1,1207.4,1214.08,1425.0
2023-03-22 09:50:00,1214.56,1214.56,1207.14,1209.63,3134.0,1214.56,1214.56,1207.14,1209.63,3134.0
2023-03-22 10:00:00,1211.53,1215.07,1210.15,1211.53,2159.0,1211.53,1215.07,1210.15,1211.53,2159.0
2023-03-22 10:10:00,1210.75,1213.51,1202.07,1205.0,1712.0,1210.75,1213.51,1202.07,1205.0,1712.0
2023-03-22 10:20:00,1201.42,1209.0,1201.42,1209.0,3850.0,1201.42,1209.0,1201.42,1209.0,3850.0
2023-03-22 10:30:00,1209.0,1209.0,1203.81,1205.04,2462.0,1209.0,1209.0,1203.81,1205.04,2462.0
2023-03-22 10:40:00,1205.57,1208.88,1205.57,1208.48,1838.0,1205.57,1208.88,1205.57,1208.48,1838.0
2023-03-22 10:50:00,1210.2,1210.55,1208.48,1210.55,2341.0,1210.2,1210.55,1208.48,1210.55,2341.0
2023-03-22 11:00:00,1211.28,1211.99,1209.79,1210.68,3610.0,1211.28,1211.99,1209.79,1210.68,3610.0
2023-03-22 11:10:00,1207.75,1211.2,1207.75,1210.06,806.0,1207.75,1211.2,1207.75,1210.06,806.0
2023-03-22 11:20:00,1211.91,1215.05,1211.91,1213.5,1275.0,1211.91,1215.05,1211.91,1213.5,1275.0
2023-03-22 11:30:00,1213.9,1214.99,1211.03,1212.22,1517.0,1213.9,1214.99,1211.03,1212.22,1517.0
2023-03-22 11:40:00,1212.09,1212.87,1210.46,1210.47,1628.0,1212.09,1212.87,1210.46,1210.47,1628.0
2023-03-22 11:50:00,1209.99,1212.19,1208.54,1208.86,1200.0,1209.99,1212.19,1208.54,1208.86,1200.0
2023-03-22 12:00:00,1209.85,1209.85,1203.0,1204.09,4899.0,1209.85,1209.85,1203.0,1204.09,4899.0
2023-03-22 12:10:00,1204.5,1205.27,1200.94,1203.41,3579.0,1204.5,1205.27,1200.94,1203.41,3579.0
2023-03-22 12:20:00,1203.44,1205.42,1201.7,1205.42,1725.0,1203.44,1205.42,1201.7,1205.42,1725.0
2023-03-22 12:30:00,1204.56,1204.56,1198.9,1198.9,2800.0,1204.56,1204.56,1198.9,1198.9,2800.0
2023-03-22 12:40:00,1198.9,1203.27,1198.9,1200.5,2090.0,1198.9,1203.27,1198.9,1200.5,2090.0
2023-03-22 12:50:00,1200.61,1202.49,1200.6,1202.2,1100.0,1200.61,1202.49,1200.6,1202.2,1100.0
2023-03-22 13:00:00,1199.83,1201.24,1199.83,1201.24,1048.0,1199.83,1201.24,1199.83,1201.24,1048.0
2023-03-22 13:10:00,1200.34,1202.2,1200.0,1202.2,5384.0,1200.34,1202.2,1200.0,1202.2,5384.0
2023-03-22 13:20:00,1202.5,1203.24,1202.11,1203.24,1297.0,1202.5,1203.24,1202.11,1203.24,1297.0
2023-03-22 13:30:00,1204.64,1206.0,1201.27,1201.95,6044.0,1204.64,1206.0,1201.27,1201.95,6044.0
2023-03-22 13:40:00,1203.15,1204.71,1201.95,1204.47,2400.0,1203.15,1204.71,1201.95,1204.47,2400.0
2023-03-22 13:50:00,1203.8,1208.0,1203.04,1207.78,2287.0,1203.8,1208.0,1203.04,1207.78,2287.0
2023-03-22 14:00:00,1209.6,1218.99,1207.98,1218.77,4972.0,1209.6,1218.99,1207.98,1218.77,4972.0
2023-03-22 14:10:00,1211.95,1214.65,1208.04,1211.95,11010.0,1211.95,1214.65,1208.04,1211.95,11010.0
2023-03-22 14:20:00,1212.78,1213.38,1208.23,1213.38,1258.0,1212.78,1213.38,1208.23,1213.38,1258.0
2023-03-22 14:30:00,1212.0,1214.0,1202.0,1214.0,6232.0,1212.0,1214.0,1202.0,1214.0,6232.0
2023-03-22 14:40:00,1211.52,1224.15,1211.52,1220.57,9080.0,1211.52,1224.15,1211.52,1220.57,9080.0
2023-03-22 14:50:00,1220.29,1220.86,1206.05,1207.22,2304.0,1220.29,1220.86,1206.05,1207.22,2304.0
2023-03-22 15:00:00,1205.04,1205.5,1193.77,1198.21,13207.0,1205.04,1205.5,1193.77,1198.21,13207.0
2023-03-22 15:10:00,1199.64,1207.41,1193.79,1207.41,6093.0,1199.64,1207.41,1193.79,1207.41,6093.0
2023-03-22 15:20:00,1206.89,1212.94,1206.64,1211.96,4161.0,1206.89,1212.94,1206.64,1211.96,4161.0
2023-03-22 15:30:00,1205.66,1205.66,1198.32,1201.05,6976.0,1205.66,1205.66,1198.32,1201.05,6976.0
2023-03-22 15:40:00,1198.49,1201.48,1195.0,1195.32,6584.0,1198.49,1201.48,1195.0,1195.32,6584.0
2023-03-22 15:50:00,1194.54,1195.57,1185.08,1185.43,18319.0,1194.54,1195.57,1185.08,1185.43,18319.0
2023-03-23 09:30:00,1205.92,1211.92,1203.25,1205.77,16332.0,1205.92,1211.92,1203.25,1205.77,16332.0
2023-03-23 09:40:00,1205.6,1211.0,1202.0,1207.55,6494.0,1205.6,1211.0,1202.0,1207.55,6494.0
2023-03-23 09:50:00,1210.66,1214.3,1208.01,1212.57,4683.0,1210.66,1214.3,1208.01,1212.57,4683.0
2023-03-23 10:00:00,1214.47,1222.77,1214.27,1222.38,6640.0,1214.47,1222.77,1214.27,1222.38,6640.0
2023-03-23 10:10:00,1223.84,1227.67,1223.84,1224.57,4932.0,1223.84,1227.67,1223.84,1224.57,4932.0
2023-03-23 10:20:00,1224.91,1226.49,1221.3,1221.76,4377.0,1224.91,1226.49,1221.3,1221.76,4377.0
2023-03-23 10:30:00,1221.99,1223.6,1220.0,1223.6,3800.0,1221.99,1223.6,1220.0,1223.6,3800.0
2023-03-23 10:40:00,1224.81,1236.03,1224.41,1234.41,8577.0,1224.81,1236.03,1224.41,1234.41,8577.0
2023-03-23 10:50:00,1232.92,1232.92,1225.73,1229.9,4467.0,1232.92,1232.92,1225.73,1229.9,4467.0
2023-03-23 11:00:00,1230.41,1233.43,1228.8,1229.67,3265.0,1230.41,1233.43,1228.8,1229.67,3265.0
2023-03-23 11:10:00,1229.08,1230.55,1224.72,1225.86,2005.0,1229.08,1230.55,1224.72,1225.86,2005.0
2023-03-23 11:20:00,1225.0,1225.78,1219.31,1219.31,2100.0,1225.0,1225.78,1219.31,1219.31,2100.0
2023-03-23 11:30:00,1222.23,1223.97,1221.11,1223.88,1425.0,1222.23,1223.97,1221.11,1223.88,1425.0
2023-03-23 11:40:00,1222.23,1223.72,1220.0,1222.27,983.0,1222.23,1223.72,1220.0,1222.27,983.0
2023-03-23 11:50:00,1224.07,1225.66,1219.0,1219.65,1923.0,1224.07,1225.66,1219.0,1219.65,1923.0
2023-03-23 12:00:00,1218.23,1224.49,1218.23,1223.72,3100.0,1218.23,1224.49,1218.23,1223.72,3100.0
2023-03-23 12:10:00,1224.48,1224.48,1219.39,1219.96,1050.0,1224.48,1224.48,1219.39,1219.96,1050.0
2023-03-23 12:20:00,1219.79,1223.31,1218.89,1221.02,1850.0,1219.79,1223.31,1218.89,1221.02,1850.0
2023-03-23 12:30:00,1220.6,1223.13,1219.57,1219.57,3189.0,1220.6,1223.13,1219.57,1219.57,3189.0
2023-03-23 12:40:00,1219.12,1219.19,1213.41,1215.0,2135.0,1219.12,1219.19,1213.41,1215.0,2135.0
2023-03-23 12:50:00,1214.9,1214.9,1210.32,1210.32,3851.0,1214.9,1214.9,1210.32,1210.32,3851.0
2023-03-23 13:00:00,1210.3,1211.13,1209.1,1209.57,1500.0,1210.3,1211.13,1209.1,1209.57,1500.0
2023-03-23 13:10:00,1208.16,1208.97,1201.91,1203.59,3806.0,1208.16,1208.97,1201.91,1203.59,3806.0
2023-03-23 13:20:00,1206.56,1206.93,1200.3,1202.05,3907.0,1206.56,1206.93,1200.3,1202.05,3907.0
2023-03-23 13:30:00,1202.72,1207.46,1202.72,1207.46,5439.0,1202.72,1207.46,1202.72,1207.46,5439.0
2023-03-23 13:40:00,1208.06,1209.67,1204.36,1204.86,3086.0,1208.06,1209.67,1204.36,1204.86,3086.0
2023-03-23 13:50:00,1204.86,1206.18,1200.24,1200.24,3220.0,1204.86,1206.18,1200.24,1200.24,3220.0
2023-03-23 14:00:00,1200.0,1203.17,1196.13,1199.15,6444.0,1200.0,1203.17,1196.13,1199.15,6444.0
2023-03-23 14:10:00,1199.06,1200.21,1197.21,1198.08,5142.0,1199.06,1200.21,1197.21,1198.08,5142.0
2023-03-23 14:20:00,1195.89,1196.0,1185.3,1185.31,7504.0,1195.89,1196.0,1185.3,1185.31,7504.0
2023-03-23 14:30:00,1186.89,1187.89,1185.07,1185.07,4035.0,1186.89,1187.89,1185.07,1185.07,4035.0
2023-03-23 14:40:00,1180.3,1183.66,1178.57,1181.06,3150.0,1180.3,1183.66,1178.57,1181.06,3150.0
2023-03-23 14:50:00,1182.42,1185.0,1180.17,1185.0,1917.0,1182.42,1185.0,1180.17,1185.0,1917.0
2023-03-23 15:00:00,1188.2,1194.91,1185.21,1187.5,1896.0,1188.2,1194.91,1185.21,1187.5,1896.0
2023-03-23 15:10:00,1188.88,1190.24,1182.25,1185.41,4951.0,1188.88,1190.24,1182.25,1185.41,4951.0
2023-03-23 15:20:00,1183.04,1190.37,1182.1,1186.9,4870.0,1183.04,1190.37,1182.1,1186.9,4870.0
2023-03-23 15:30:00,1185.62,1190.81,1185.02,1188.95,2565.0,1185.62,1190.81,1185.02,1188.95,2565.0
2023-03-23 15:40:00,1188.84,1194.99,1187.81,1193.41,1631.0,1188.84,1194.99,1187.81,1193.41,1631.0
2023-03-23 15:50:00,1197.28,1197.71,1190.48,1191.55,13672.0,1197.28,1197.71,1190.48,1191.55,13672.0
2023-03-24 09:30:00,1184.28,1187.44,1178.0,1184.47,5364.0,1184.28,1187.44,1178.0,1184.47,5364.0
2023-03-24 09:40:00,1182.8,1182.94,1174.0,1178.22,5994.0,1182.8,1182.94,1174.0,1178.22,5994.0
2023-03-24 09:50:00,1179.37,1187.98,1179.37,1180.53,2630.0,1179.37,1187.98,1179.37,1180.53,2630.0
2023-03-24 10:00:00,1187.98,1187.98,1182.3,1182.3,628.0,1187.98,1187.98,1182.3,1182.3,628.0
2023-03-24 10:10:00,1184.69,1185.02,1181.45,1184.0,2398.0,1184.69,1185.02,1181.45,1184.0,2398.0
2023-03-24 10:20:00,1184.2,1186.25,1177.28,1184.0,3005.0,1184.2,1186.25,1177.28,1184.0,3005.0
2023-03-24 10:30:00,1184.32,1185.0,1177.22,1177.23,2209.0,1184.32,1185.0,1177.22,1177.23,2209.0
2023-03-24 10:40:00,1179.26,1179.36,1174.15,1175.17,2625.0,1179.26,1179.36,1174.15,1175.17,2625.0
2023-03-24 10:50:00,1173.61,1177.03,1173.61,1176.24,3200.0,1173.61,1177.03,1173.61,1176.24,3200.0
2023-03-24 11:00:00,1175.25,1176.87,1166.91,1166.91,8252.0,1175.25,1176.87,1166.91,1166.91,8252.0
2023-03-24 11:10:00,1169.63,1172.78,1163.84,1171.71,4688.0,1169.63,1172.78,1163.84,1171.71,4688.0
2023-03-24 11:20:00,1173.49,1174.06,1169.0,1174.06,1466.0,1173.49,1174.06,1169.0,1174.06,1466.0
2023-03-24 11:30:00,1175.78,1177.46,1173.48,1174.35,1157.0,1175.78,1177.46,1173.48,1174.35,1157.0
2023-03-24 11:40:00,1176.0,1183.28,1172.0,1181.02,2335.0,1176.0,1183.28,1172.0,1181.02,2335.0
2023-03-24 11:50:00,1177.94,1184.61,1174.88,1182.97,2440.0,1177.94,1184.61,1174.88,1182.97,2440.0
2023-03-24 12:00:00,1182.47,1183.97,1175.26,1176.64,2100.0,1182.47,1183.97,1175.26,1176.64,2100.0
2023-03-24 12:10:00,1174.89,1176.22,1170.47,1172.21,1515.0,1174.89,1176.22,1170.47,1172.21,1515.0
2023-03-24 12:20:00,1172.3,1173.74,1169.46,1171.54,3190.0,1172.3,1173.74,1169.46,1171.54,3190.0
2023-03-24 12:30:00,1172.32,1174.35,1171.29,1171.43,2841.0,1172.32,1174.35,1171.29,1171.43,2841.0
2023-03-24 12:40:00,1173.82,1173.82,1171.67,1171.82,859.0,1173.82,1173.82,1171.67,1171.82,859.0
2023-03-24 12:50:00,1171.82,1175.17,1170.52,1174.19,3255.0,1171.82,1175.17,1170.52,1174.19,3255.0
2023-03-24 13:00:00,1175.3,1177.93,1175.17,1175.4,2300.0,1175.3,1177.93,1175.17,1175.4,2300.0
2023-03-24 13:10:00,1172.34,1173.07,1172.24,1172.45,998.0,1172.34,1173.07,1172.24,1172.45,998.0
2023-03-24 13:20:00,1172.4,1178.2,1170.53,1176.54,4414.0,1172.4,1178.2,1170.53,1176.54,4414.0
2023-03-24 13:30:00,1176.7,1181.82,1176.15,1180.56,3536.0,1176.7,1181.82,1176.15,1180.56,3536.0
2023-03-24 13:40:00,1179.6,1181.73,1176.82,1177.1,3526.0,1179.6,1181.73,1176.82,1177.1,3526.0
2023-03-24 13:50:00,1177.0,1178.59,1177.0,1178.59,850.0,1177.0,1178.59,1177.0,1178.59,850.0
2023-03-24 14:00:00,1180.08,1183.01,1180.08,1181.82,3216.0,1180.08,1183.01,1180.08,1181.82,3216.0
2023-03-24 14:10:00,1182.6,1188.82,1182.6,1185.0,3183.0,1182.6,1188.82,1182.6,1185.0,3183.0
2023-03-24 14:20:00,1185.03,1186.95,1185.0,1185.0,2698.0,1185.03,1186.95,1185.0,1185.0,2698.0
2023-03-24 14:30:00,1185.59,1190.0,1184.85,1190.0,5388.0,1185.59,1190.0,1184.85,1190.0,5388.0
2023-03-24 14:40:00,1190.0,1193.07,1189.49,1189.54,5394.0,1190.0,1193.07,1189.49,1189.54,5394.0
2023-03-24 14:50:00,1190.51,1190.51,1185.27,1187.99,4233.0,1190.51,1190.51,1185.27,1187.99,4233.0
2023-03-24 15:00:00,1188.28,1189.48,1185.53,1187.6,3232.0,1188.28,1189.48,1185.53,1187.6,3232.0
2023-03-24 15:10:00,1189.88,1193.19,1188.15,1193.01,3824.0,1189.88,1193.19,1188.15,1193.01,3824.0
2023-03-24 15:20:00,1193.59,1196.77,1192.2,1195.0,7912.0,1193.59,1196.77,1192.2,1195.0,7912.0
2023-03-24 15:30:00,1194.74,1197.26,1192.56,1196.01,5866.0,1194.74,1197.26,1192.56,1196.01,5866.0
2023-03-24 15:40:00,1194.85,1196.11,1189.78,1192.2,5541.0,1194.85,1196.11,1189.78,1192.2,5541.0
2023-03-24 15:50:00,1191.1,1191.49,1183.92,1187.37,25353.0,1191.1,1191.49,1183.92,1187.37,25353.0
2023-03-27 09:30:00,1198.0,1200.9,1190.3,1195.91,15508.0,1198.0,1200.9,1190.3,1195.91,15508.0
2023-03-27 09:40:00,1199.11,1199.28,1193.21,1199.23,7039.0,1199.11,1199.28,1193.21,1199.23,7039.0
2023-03-27 09:50:00,1199.27,1203.01,1198.4,1202.96,7042.0,1199.27,1203.01,1198.4,1202.96,7042.0
2023-03-27 10:00:00,1204.45,1215.8,1203.82,1215.8,9326.0,1204.45,1215.8,1203.82,1215.8,9326.0
2023-03-27 10:10:00,1215.9,1215.9,1206.13,1209.0,3726.0,1215.9,1215.9,1206.13,1209.0,3726.0
2023-03-27 10:20:00,1211.0,1211.0,1202.64,1202.64,4900.0,1211.0,1211.0,1202.64,1202.64,4900.0
2023-03-27 10:30:00,1204.74,1209.08,1203.03,1209.07,3900.0,1204.74,1209.08,1203.03,1209.07,3900.0
2023-03-27 10:40:00,1209.59,1211.2,1208.0,1208.45,3210.0,1209.59,1211.2,1208.0,1208.45,3210.0
2023-03-27 10:50:00,1206.76,1209.14,1203.6,1203.6,1500.0,1206.76,1209.14,1203.6,1203.6,1500.0
2023-03-27 11:00:00,1203.01,1203.42,1196.0,1197.75,2665.0,1203.01,1203.42,1196.0,1197.75,2665.0
2023-03-27 11:10:00,1196.0,1198.71,1195.31,1197.66,2540.0,1196.0,1198.71,1195.31,1197.66,2540.0
2023-03-27 11:20:00,1197.8,1198.0,1197.0,1197.77,1000.0,1197.8,1198.0,1197.0,1197.77,1000.0
2023-03-27 11:30:00,1196.69,1197.75,1196.3,1196.8,1749.0,1196.69,1197.75,1196.3,1196.8,1749.0
2023-03-27 11:40:00,1195.45,1195.45,1189.81,1189.82,4640.0,1195.45,1195.45,1189.81,1189.82,4640.0
2023-03-27 11:50:00,1188.68,1189.57,1182.6,1182.6,3400.0,1188.68,1189.57,1182.6,1182.6,3400.0
2023-03-27 12:00:00,1183.61,1190.24,1183.6,1190.24,2800.0,1183.61,1190.24,1183.6,1190.24,2800.0
2023-03-27 12:10:00,1191.57,1197.69,1190.0,1196.87,3400.0,1191.57,1197.69,1190.0,1196.87,3400.0
2023-03-27 12:20:00,1196.05,1197.74,1194.9,1194.96,1950.0,1196.05,1197.74,1194.9,1194.96,1950.0
2023-03-27 12:30:00,1195.25,1195.25,1189.0,1190.24,1876.0,1195.25,1195.25,1189.0,1190.24,1876.0
2023-03-27 12:40:00,1190.21,1190.21,1188.1,1188.57,2000.0,1190.21,1190.21,1188.1,1188.57,2000.0
2023-03-27 12:50:00,1189.51,1191.36,1188.56,1191.36,2635.0,1189.51,1191.36,1188.56,1191.36,2635.0
2023-03-27 13:00:00,1189.55,1189.61,1189.55,1189.61,300.0,1189.55,1189.61,1189.55,1189.61,300.0
2023-03-27 13:10:00,1190.88,1190.88,1188.01,1188.84,800.0,1190.88,1190.88,1188.01,1188.84,800.0
2023-03-27 13:20:00,1189.46,1191.56,1189.46,1189.83,1507.0,1189.46,1191.56,1189.46,1189.83,1507.0
2023-03-27 13:30:00,1191.6,1191.68,1186.0,1190.15,6195.0,1191.6,1191.68,1186.0,1190.15,6195.0
2023-03-27 13:40:00,1192.69,1194.31,1190.59,1194.31,1349.0,1192.69,1194.31,1190.59,1194.31,1349.0
2023-03-27 13:50:00,1194.0,1196.2,1192.01,1196.19,2094.0,1194.0,1196.2,1192.01,1196.19,2094.0
2023-03-27 14:00:00,1194.46,1194.46,1192.0,1193.88,1049.0,1194.46,1194.46,1192.0,1193.88,1049.0
2023-03-27 14:10:00,1192.25,1195.86,1192.25,1195.86,1316.0,1192.25,1195.86,1192.25,1195.86,1316.0
2023-03-27 14:20:00,1195.53,1198.36,1195.53,1196.72,2711.0,1195.53,1198.36,1195.53,1196.72,2711.0
2023-03-27 14:30:00,1197.79,1202.53,1197.69,1201.77,6180.0,1197.79,1202.53,1197.69,1201.77,6180.0
2023-03-27 14:40:00,1201.78,1203.0,1199.68,1202.99,10358.0,1201.78,1203.0,1199.68,1202.99,10358.0
2023-03-27 14:50:00,1202.99,1203.71,1199.58,1200.39,1723.0,1202.99,1203.71,1199.58,1200.39,1723.0
2023-03-27 15:00:00,1198.95,1204.8,1198.95,1201.86,5280.0,1198.95,1204.8,1198.95,1201.86,5280.0
2023-03-27 15:10:00,1201.41,1202.86,1201.39,1202.79,2248.0,1201.41,1202.86,1201.39,1202.79,2248.0
2023-03-27 15:20:00,1201.2,1201.87,1200.0,1200.4,2639.0,1201.2,1201.87,1200.0,1200.4,2639.0
2023-03-27 15:30:00,1199.3,1200.71,1198.0,1198.0,5971.0,1199.3,1200.71,1198.0,1198.0,5971.0
2023-03-27 15:40:00,1196.04,1196.78,1193.95,1195.74,1650.0,1196.04,1196.78,1193.95,1195.74,1650.0
2023-03-27 15:50:00,1194.98,1196.05,1188.9,1192.95,9623.0,1194.98,1196.05,1188.9,1192.95,9623.0
2023-03-28 09:30:00,1186.09,1190.45,1183.43,1186.03,4128.0,1186.09,1190.45,1183.43,1186.03,4128.0
2023-03-28 09:40:00,1188.01,1188.96,1186.14,1187.27,2565.0,1188.01,1188.96,1186.14,1187.27,2565.0
2023-03-28 09:50:00,1188.49,1193.84,1187.52,1189.94,2044.0,1188.49,1193.84,1187.52,1189.94,2044.0
2023-03-28 10:00:00,1187.0,1190.72,1187.0,1189.81,2590.0,1187.0,1190.72,1187.0,1189.81,2590.0
2023-03-28 10:10:00,1192.63,1197.49,1192.63,1197.49,949.0,1192.63,1197.49,1192.63,1197.49,949.0
2023-03-28 10:20:00,1193.29,1193.29,1192.02,1192.03,700.0,1193.29,1193.29,1192.02,1192.03,700.0
2023-03-28 10:30:00,1192.41,1192.42,1183.0,1187.0,7362.0,1192.41,1192.42,1183.0,1187.0,7362.0
2023-03-28 10:40:00,1185.44,1192.75,1185.06,1192.75,1350.0,1185.44,1192.75,1185.06,1192.75,1350.0
2023-03-28 10:50:00,1190.44,1191.0,1187.0,1189.79,7336.0,1190.44,1191.0,1187.0,1189.79,7336.0
2023-03-28 11:00:00,1187.13,1190.52,1187.13,1190.52,1681.0,1187.13,1190.52,1187.13,1190.52,1681.0
2023-03-28 11:10:00,1192.57,1193.0,1190.17,1191.25,2500.0,1192.57,1193.0,1190.17,1191.25,2500.0
2023-03-28 11:20:00,1191.48,1193.0,1190.58,1192.77,6040.0,1191.48,1193.0,1190.58,1192.77,6040.0
2023-03-28 11:30:00,1191.75,1194.49,1189.78,1194.49,8660.0,1191.75,1194.49,1189.78,1194.49,8660.0
2023-03-28 11:40:00,1194.94,1194.94,1192.91,1192.91,700.0,1194.94,1194.94,1192.91,1192.91,700.0
2023-03-28 11:50:00,1191.77,1194.35,1190.91,1193.9,2904.0,1191.77,1194.35,1190.91,1193.9,2904.0
2023-03-28 12:00:00,1196.77,1196.77,1192.42,1194.99,2378.0,1196.77,1196.77,1192.42,1194.99,2378.0
2023-03-28 12:10:00,1193.87,1193.87,1189.16,1190.27,1228.0,1193.87,1193.87,1189.16,1190.27,1228.0
2023-03-28 12:20:00,1191.0,1192.68,1190.99,1192.68,700.0,1191.0,1192.68,1190.99,1192.68,700.0
2023-03-28 12:30:00,1191.47,1192.02,1190.0,1192.02,1558.0,1191.47,1192.02,1190.0,1192.02,1558.0
2023-03-28 12:40:00,1192.01,1193.57,1191.0,1191.0,4700.0,1192.01,1193.57,1191.0,1191.0,4700.0
2023-03-28 12:50:00,1191.63,1192.64,1190.0,1192.64,1167.0,1191.63,1192.64,1190.0,1192.64,1167.0
2023-03-28 13:00:00,1192.0,1192.15,1192.0,1192.15,200.0,1192.0,1192.15,1192.0,1192.15,200.0
2023-03-28 13:10:00,1192.52,1193.57,1191.23,1193.53,900.0,1192.52,1193.57,1191.23,1193.53,900.0
2023-03-28 13:20:00,1193.52,1193.8,1192.73,1193.8,1523.0,1193.52,1193.8,1192.73,1193.8,1523.0
2023-03-28 13:30:00,1193.88,1194.8,1192.73,1192.73,2333.0,1193.88,1194.8,1192.73,1192.73,2333.0
2023-03-28 13:40:00,1191.51,1192.98,1190.0,1192.13,2256.0,1191.51,1192.98,1190.0,1192.13,2256.0
2023-03-28 13:50:00,1191.16,1191.17,1188.47,1189.16,1201.0,1191.16,1191.17,1188.47,1189.16,1201.0
2023-03-28 14:00:00,1189.9,1192.99,1189.9,1192.01,1600.0,1189.9,1192.99,1189.9,1192.01,1600.0
2023-03-28 14:10:00,1192.71,1193.42,1190.86,1191.56,4126.0,1192.71,1193.42,1190.86,1191.56,4126.0
2023-03-28 14:20:00,1193.21,1193.42,1192.42,1193.21,1154.0,1193.21,1193.42,1192.42,1193.21,1154.0
2023-03-28 14:30:00,1192.11,1193.26,1191.59,1193.17,2371.0,1192.11,1193.26,1191.59,1193.17,2371.0
2023-03-28 14:40:00,1193.06,1195.74,1193.05,1195.74,400.0,1193.06,1195.74,1193.05,1195.74,400.0
2023-03-28 14:50:00,1195.75,1195.75,1193.3,1193.92,2171.0,1195.75,1195.75,1193.3,1193.92,2171.0
2023-03-28 15:00:00,1194.92,1195.08,1193.25,1193.25,1250.0,1194.92,1195.08,1193.25,1193.25,1250.0
2023-03-28 15:10:00,1193.88,1194.83,1192.12,1192.12,912.0,1193.88,1194.83,1192.12,1192.12,912.0
2023-03-28 15:20:00,1192.88,1193.68,1191.25,1192.91,3110.0,1192.88,1193.68,1191.25,1192.91,3110.0
2023-03-28 15:30:00,1191.1,1193.14,1191.1,1192.25,3317.0,1191.1,1193.14,1191.1,1192.25,3317.0
2023-03-28 15:40:00,1191.68,1195.58,1191.68,1195.58,2000.0,1191.68,1195.58,1191.68,1195.58,2000.0
2023-03-28 15:50:00,1197.38,1198.64,1195.34,1196.75,16644.0,1197.38,1198.64,1195.34,1196.75,16644.0
2023-03-29 09:30:00,1212.67,1219.72,1208.14,1213.08,16359.0,1212.67,1219.72,1208.14,1213.08,16359.0
2023-03-29 09:40:00,1214.24,1216.53,1212.16,1214.5,3000.0,1214.24,1216.53,1212.16,1214.5,3000.0
2023-03-29 09:50:00,1214.5,1219.0,1212.13,1214.0,18723.0,1214.5,1219.0,1212.13,1214.0,18723.0
2023-03-29 10:00:00,1215.01,1219.78,1211.74,1215.98,5189.0,1215.01,1219.78,1211.74,1215.98,5189.0
2023-03-29 10:10:00,1217.0,1217.0,1211.99,1214.67,5794.0,1217.0,1217.0,1211.99,1214.67,5794.0
2023-03-29 10:20:00,1214.47,1214.89,1210.0,1211.6,4726.0,1214.47,1214.89,1210.0,1211.6,4726.0
2023-03-29 10:30:00,1211.76,1214.71,1211.75,1212.04,5000.0,1211.76,1214.71,1211.75,1212.04,5000.0
2023-03-29 10:40:00,1212.14,1213.28,1209.99,1210.0,4073.0,1212.14,1213.28,1209.99,1210.0,4073.0
2023-03-29 10:50:00,1209.87,1212.51,1209.29,1212.51,3000.0,1209.87,1212.51,1209.29,1212.51,3000.0
2023-03-29 11:00:00,1213.97,1215.85,1212.74,1214.11,1500.0,1213.97,1215.85,1212.74,1214.11,1500.0
2023-03-29 11:10:00,1215.0,1215.54,1213.57,1213.58,1200.0,1215.0,1215.54,1213.57,1213.58,1200.0
2023-03-29 11:20:00,1215.0,1216.85,1213.17,1216.85,1832.0,1215.0,1216.85,1213.17,1216.85,1832.0
2023-03-29 11:30:00,1215.98,1222.0,1215.78,1216.82,11035.0,1215.98,1222.0,1215.78,1216.82,11035.0
2023-03-29 11:40:00,1218.22,1220.0,1216.5,1218.73,2942.0,1218.22,1220.0,1216.5,1218.73,2942.0
2023-03-29 11:50:00,1219.88,1222.0,1219.36,1219.36,3276.0,1219.88,1222.0,1219.36,1219.36,3276.0
2023-03-29 12:00:00,1221.87,1221.87,1218.62,1218.62,700.0,1221.87,1221.87,1218.62,1218.62,700.0
2023-03-29 12:10:00,1220.92,1221.74,1220.3,1220.3,1000.0,1220.92,1221.74,1220.3,1220.3,1000.0
2023-03-29 12:20:00,1220.93,1222.22,1218.92,1218.92,2146.0,1220.93,1222.22,1218.92,1218.92,2146.0
2023-03-29 12:30:00,1218.22,1218.22,1217.0,1218.0,1425.0,1218.22,1218.22,1217.0,1218.0,1425.0
2023-03-29 12:40:00,1216.87,1216.87,1213.19,1213.69,1700.0,1216.87,1216.87,1213.19,1213.69,1700.0
2023-03-29 12:50:00,1214.88,1214.88,1210.0,1210.01,2076.0,1214.88,1214.88,1210.0,1210.01,2076.0
2023-03-29 13:00:00,1210.98,1213.54,1210.97,1213.53,400.0,1210.98,1213.54,1210.97,1213.53,400.0
2023-03-29 13:10:00,1213.46,1215.0,1213.46,1215.0,1050.0,1213.46,1215.0,1213.46,1215.0,1050.0
2023-03-29 13:20:00,1214.88,1215.0,1213.51,1213.51,2600.0,1214.88,1215.0,1213.51,1213.51,2600.0
2023-03-29 13:30:00,1214.0,1214.0,1213.0,1213.0,418.0,1214.0,1214.0,1213.0,1213.0,418.0
2023-03-29 13:40:00,1213.29,1213.29,1213.29,1213.29,100.0,1213.29,1213.29,1213.29,1213.29,100.0
2023-03-29 13:50:00,1214.96,1214.96,1213.48,1213.49,600.0,1214.96,1214.96,1213.48,1213.49,600.0
2023-03-29 14:00:00,1212.8,1215.84,1212.72,1214.51,2200.0,1212.8,1215.84,1212.72,1214.51,2200.0
2023-03-29 14:10:00,1214.94,1215.91,1213.81,1214.54,3070.0,1214.94,1215.91,1213.81,1214.54,3070.0
2023-03-29 14:20:00,1213.26,1215.8,1213.26,1215.13,1700.0,1213.26,1215.8,1213.26,1215.13,1700.0
2023-03-29 14:30:00,1215.2,1218.9,1215.19,1217.22,900.0,1215.2,1218.9,1215.19,1217.22,900.0
2023-03-29 14:40:00,1218.7,1220.0,1218.0,1220.0,2054.0,1218.7,1220.0,1218.0,1220.0,2054.0
2023-03-29 14:50:00,1218.59,1220.0,1218.59,1219.2,1300.0,1218.59,1220.0,1218.59,1219.2,1300.0
2023-03-29 15:00:00,1218.47,1221.56,1217.0,1219.72,4410.0,1218.47,1221.56,1217.0,1219.72,4410.0
2023-03-29 15:10:00,1221.87,1230.23,1221.87,1227.49,7819.0,1221.87,1230.23,1221.87,1227.49,7819.0
2023-03-29 15:20:00,1227.49,1229.78,1226.37,1228.38,7276.0,1227.49,1229.78,1226.37,1228.38,7276.0
2023-03-29 15:30:00,1226.95,1228.41,1224.75,1226.42,2657.0,1226.95,1228.41,1224.75,1226.42,2657.0
2023-03-29 15:40:00,1226.55,1229.0,1225.58,1228.39,5293.0,1226.55,1229.0,1225.58,1228.39,5293.0
2023-03-29 15:50:00,1229.0,1229.28,1225.34,1225.68,16344.0,1229.0,1229.28,1225.34,1225.68,16344.0
2023-03-30 09:30:00,1240.86,1248.0,1228.0,1236.1,11405.0,1240.86,1248.0,1228.0,1236.1,11405.0
2023-03-30 09:40:00,1237.54,1250.11,1237.49,1248.5,9181.0,1237.54,1250.11,1237.49,1248.5,9181.0
2023-03-30 09:50:00,1251.49,1255.0,1247.72,1253.55,9631.0,1251.49,1255.0,1247.72,1253.55,9631.0
2023-03-30 10:00:00,1255.29,1255.32,1249.01,1251.61,9964.0,1255.29,1255.32,1249.01,1251.61,9964.0
2023-03-30 10:10:00,1251.46,1251.46,1244.0,1248.27,2058.0,1251.46,1251.46,1244.0,1248.27,2058.0
2023-03-30 10:20:00,1249.67,1253.91,1249.02,1251.64,5825.0,1249.67,1253.91,1249.02,1251.64,5825.0
2023-03-30 10:30:00,1252.76,1254.47,1250.47,1254.47,3700.0,1252.76,1254.47,1250.47,1254.47,3700.0
2023-03-30 10:40:00,1257.36,1258.0,1253.43,1253.43,3185.0,1257.36,1258.0,1253.43,1253.43,3185.0
2023-03-30 10:50:00,1253.38,1256.2,1252.0,1254.0,3463.0,1253.38,1256.2,1252.0,1254.0,3463.0
2023-03-30 11:00:00,1250.68,1256.6,1250.68,1256.6,10425.0,1250.68,1256.6,1250.68,1256.6,10425.0
2023-03-30 11:10:00,1256.88,1260.11,1255.19,1256.13,6018.0,1256.88,1260.11,1255.19,1256.13,6018.0
2023-03-30 11:20:00,1256.63,1257.0,1253.0,1256.21,3074.0,1256.63,1257.0,1253.0,1256.21,3074.0
2023-03-30 11:30:00,1253.9,1256.0,1253.2,1256.0,2700.0,1253.9,1256.0,1253.2,1256.0,2700.0
2023-03-30 11:40:00,1257.51,1257.51,1251.19,1252.06,3693.0,1257.51,1257.51,1251.19,1252.06,3693.0
2023-03-30 11:50:00,1253.1,1255.77,1252.87,1255.62,2050.0,1253.1,1255.77,1252.87,1255.62,2050.0
2023-03-30 12:00:00,1254.9,1256.5,1253.6,1256.5,2252.0,1254.9,1256.5,1253.6,1256.5,2252.0
2023-03-30 12:10:00,1253.89,1253.9,1252.75,1252.75,1104.0,1253.89,1253.9,1252.75,1252.75,1104.0
2023-03-30 12:20:00,1252.53,1255.0,1252.53,1254.27,2822.0,1252.53,1255.0,1252.53,1254.27,2822.0
2023-03-30 12:30:00,1254.5,1254.5,1253.73,1254.28,1300.0,1254.5,1254.5,1253.73,1254.28,1300.0
2023-03-30 12:40:00,1255.0,1255.43,1250.71,1252.84,1849.0,1255.0,1255.43,1250.71,1252.84,1849.0
2023-03-30 12:50:00,1252.63,1253.81,1251.92,1253.81,1900.0,1252.63,1253.81,1251.92,1253.81,1900.0
2023-03-30 13:00:00,1253.66,1255.37,1253.55,1255.37,2659.0,1253.66,1255.37,1253.55,1255.37,2659.0
2023-03-30 13:10:00,1255.15,1256.81,1253.55,1256.81,4876.0,1255.15,1256.81,1253.55,1256.81,4876.0
2023-03-30 13:20:00,1259.0,1261.0,1258.87,1258.88,1704.0,1259.0,1261.0,1258.87,1258.88,1704.0
2023-03-30 13:30:00,1257.95,1259.7,1256.92,1256.92,1573.0,1257.95,1259.7,1256.92,1256.92,1573.0
2023-03-30 13:40:00,1257.15,1257.24,1254.75,1255.99,4286.0,1257.15,1257.24,1254.75,1255.99,4286.0
2023-03-30 13:50:00,1256.97,1263.66,1256.75,1261.97,8197.0,1256.97,1263.66,1256.75,1261.97,8197.0
2023-03-30 14:00:00,1261.7,1262.0,1259.07,1260.88,2577.0,1261.7,1262.0,1259.07,1260.88,2577.0
2023-03-30 14:10:00,1260.0,1263.09,1260.0,1261.21,2793.0,1260.0,1263.09,1260.0,1261.21,2793.0
2023-03-30 14:20:00,1261.19,1266.78,1261.18,1265.95,3731.0,1261.19,1266.78,1261.18,1265.95,3731.0
2023-03-30 14:30:00,1266.08,1267.06,1263.64,1264.37,5040.0,1266.08,1267.06,1263.64,1264.37,5040.0
2023-03-30 14:40:00,1265.46,1267.07,1262.1,1266.47,11496.0,1265.46,1267.07,1262.1,1266.47,11496.0
2023-03-30 14:50:00,1266.64,1269.18,1266.24,1266.53,5106.0,1266.64,1269.18,1266.24,1266.53,5106.0
2023-03-30 15:00:00,1264.98,1266.67,1263.4,1263.83,9216.0,1264.98,1266.67,1263.4,1263.83,9216.0
2023-03-30 15:10:00,1264.5,1266.27,1263.26,1264.85,6573.0,1264.5,1266.27,1263.26,1264.85,6573.0
2023-03-30 15:20:00,1264.98,1266.2,1263.75,1264.98,5806.0,1264.98,1266.2,1263.75,1264.98,5806.0
2023-03-30 15:30:00,1265.66,1266.2,1262.58,1263.8,13241.0,1265.66,1266.2,1262.58,1263.8,13241.0
2023-03-30 15:40:00,1262.54,1262.65,1258.5,1260.76,10095.0,1262.54,1262.65,1258.5,1260.76,10095.0
2023-03-30 15:50:00,1260.76,1267.51,1260.76,1266.68,29734.0,1260.76,1267.51,1260.76,1266.68,29734.0
2023-03-31 09:30:00,1274.24,1305.33,1266.12,1304.55,28674.0,1274.24,1305.33,1266.12,1304.55,28674.0
2023-03-31 09:40:00,1304.61,1318.94,1304.61,1312.29,16459.0,1304.61,1318.94,1304.61,1312.29,16459.0
2023-03-31 09:50:00,1312.79,1320.99,1311.8,1315.55,16715.0,1312.79,1320.99,1311.8,1315.55,16715.0
2023-03-31 10:00:00,1315.97,1324.0,1314.43,1322.39,11260.0,1315.97,1324.0,1314.43,1322.39,11260.0
2023-03-31 10:10:00,1321.12,1322.49,1312.5,1312.5,8242.0,1321.12,1322.49,1312.5,1312.5,8242.0
2023-03-31 10:20:00,1313.55,1316.73,1312.0,1315.02,4726.0,1313.55,1316.73,1312.0,1315.02,4726.0
2023-03-31 10:30:00,1314.48,1315.79,1311.64,1313.17,5130.0,1314.48,1315.79,1311.64,1313.17,5130.0
2023-03-31 10:40:00,1314.02,1315.05,1312.0,1312.65,4493.0,1314.02,1315.05,1312.0,1312.65,4493.0
2023-03-31 10:50:00,1313.0,1313.0,1306.55,1308.62,6251.0,1313.0,1313.0,1306.55,1308.62,6251.0
2023-03-31 11:00:00,1308.6,1313.95,1308.34,1312.25,4587.0,1308.6,1313.95,1308.34,1312.25,4587.0
2023-03-31 11:10:00,1311.69,1316.25,1311.43,1315.35,7521.0,1311.69,1316.25,1311.43,1315.35,7521.0
2023-03-31 11:20:00,1315.43,1319.0,1312.87,1318.84,5419.0,1315.43,1319.0,1312.87,1318.84,5419.0
2023-03-31 11:30:00,1317.67,1317.68,1313.19,1315.39,2708.0,1317.67,1317.68,1313.19,1315.39,2708.0
2023-03-31 11:40:00,1314.55,1314.55,1310.65,1312.4,4662.0,1314.55,1314.55,1310.65,1312.4,4662.0
2023-03-31 11:50:00,1311.91,1318.03,1311.91,1318.0,7016.0,1311.91,1318.03,1311.91,1318.0,7016.0
2023-03-31 12:00:00,1317.13,1317.54,1314.95,1315.0,4007.0,1317.13,1317.54,1314.95,1315.0,4007.0
2023-03-31 12:10:00,1314.91,1316.8,1314.89,1316.18,1854.0,1314.91,1316.8,1314.89,1316.18,1854.0
2023-03-31 12:20:00,1317.84,1321.93,1315.63,1321.93,10149.0,1317.84,1321.93,1315.63,1321.93,10149.0
2023-03-31 12:30:00,1319.57,1323.12,1319.57,1319.99,3055.0,1319.57,1323.12,1319.57,1319.99,3055.0
2023-03-31 12:40:00,1317.02,1322.53,1316.72,1321.99,3400.0,1317.02,1322.53,1316.72,1321.99,3400.0
2023-03-31 12:50:00,1322.0,1324.8,1320.95,1324.73,7683.0,1322.0,1324.8,1320.95,1324.73,7683.0
2023-03-31 13:00:00,1324.8,1325.18,1321.26,1323.0,6037.0,1324.8,1325.18,1321.26,1323.0,6037.0
2023-03-31 13:10:00,1322.08,1322.17,1320.33,1321.19,2512.0,1322.08,1322.17,1320.33,1321.19,2512.0
2023-03-31 13:20:00,1320.06,1321.39,1318.93,1319.69,1951.0,1320.06,1321.39,1318.93,1319.69,1951.0
2023-03-31 13:30:00,1319.29,1320.65,1316.96,1318.72,4161.0,1319.29,1320.65,1316.96,1318.72,4161.0
2023-03-31 13:40:00,1318.99,1320.05,1317.08,1320.05,2089.0,1318.99,1320.05,1317.08,1320.05,2089.0
2023-03-31 13:50:00,1321.09,1322.91,1320.0,1322.91,2410.0,1321.09,1322.91,1320.0,1322.91,2410.0
2023-03-31 14:00:00,1322.87,1325.67,1322.86,1325.0,2703.0,1322.87,1325.67,1322.86,1325.0,2703.0
2023-03-31 14:10:00,1323.66,1323.67,1321.0,1321.02,2500.0,1323.66,1323.67,1321.0,1321.02,2500.0
2023-03-31 14:20:00,1321.02,1322.14,1317.9,1317.9,2807.0,1321.02,1322.14,1317.9,1317.9,2807.0
2023-03-31 14:30:00,1318.0,1318.0,1314.79,1314.79,3117.0,1318.0,1318.0,1314.79,1314.79,3117.0
2023-03-31 14:40:00,1315.05,1315.47,1311.59,1312.46,10098.0,1315.05,1315.47,1311.59,1312.46,10098.0
2023-03-31 14:50:00,1313.0,1315.0,1310.16,1314.62,5830.0,1313.0,1315.0,1310.16,1314.62,5830.0
2023-03-31 15:00:00,1315.14,1320.05,1315.14,1318.61,4859.0,1315.14,1320.05,1315.14,1318.61,4859.0
2023-03-31 15:10:00,1318.63,1319.52,1314.44,1314.72,10207.0,1318.63,1319.52,1314.44,1314.72,10207.0
2023-03-31 15:20:00,1315.74,1316.79,1314.02,1316.47,5698.0,1315.74,1316.79,1314.02,1316.47,5698.0
2023-03-31 15:30:00,1316.86,1317.24,1310.94,1311.25,4767.0,1316.86,1317.24,1310.94,1311.25,4767.0
2023-03-31 15:40:00,1310.78,1314.76,1310.68,1310.98,8865.0,1310.78,1314.76,1310.68,1310.98,8865.0
2023-03-31 15:50:00,1314.06,1319.75,1311.68,1318.01,16467.0,1314.06,1319.75,1311.68,1318.01,16467.0
2023-04-03 09:30:00,1305.0,1313.28,1298.09,1308.45,14887.0,1305.0,1313.28,1298.09,1308.45,14887.0
2023-04-03 09:40:00,1309.14,1311.9,1301.34,1308.43,6623.0,1309.14,1311.9,1301.34,1308.43,6623.0
2023-04-03 09:50:00,1311.81,1311.81,1300.6,1305.87,3665.0,1311.81,1311.81,1300.6,1305.87,3665.0
2023-04-03 10:00:00,1304.14,1310.0,1304.14,1307.2,2746.0,1304.14,1310.0,1304.14,1307.2,2746.0
2023-04-03 10:10:00,1305.0,1305.62,1304.38,1304.6,2220.0,1305.0,1305.62,1304.38,1304.6,2220.0
2023-04-03 10:20:00,1307.99,1313.65,1307.12,1310.18,1629.0,1307.99,1313.65,1307.12,1310.18,1629.0
2023-04-03 10:30:00,1309.58,1312.49,1307.44,1307.8,2598.0,1309.58,1312.49,1307.44,1307.8,2598.0
2023-04-03 10:40:00,1306.06,1308.06,1302.67,1302.67,2600.0,1306.06,1308.06,1302.67,1302.67,2600.0
2023-04-03 10:50:00,1304.09,1305.16,1300.0,1300.0,8597.0,1304.09,1305.16,1300.0,1300.0,8597.0
2023-04-03 11:00:00,1300.16,1305.2,1298.49,1298.5,2229.0,1300.16,1305.2,1298.49,1298.5,2229.0
2023-04-03 11:10:00,1297.0,1300.93,1297.0,1300.92,2778.0,1297.0,1300.93,1297.0,1300.92,2778.0
2023-04-03 11:20:00,1300.75,1304.69,1300.5,1304.69,1810.0,1300.75,1304.69,1300.5,1304.69,1810.0
2023-04-03 11:30:00,1303.89,1307.61,1303.02,1304.98,2330.0,1303.89,1307.61,1303.02,1304.98,2330.0
2023-04-03 11:40:00,1304.98,1304.98,1300.95,1301.55,3397.0,1304.98,1304.98,1300.95,1301.55,3397.0
2023-04-03 11:50:00,1302.4,1302.41,1301.15,1301.68,500.0,1302.4,1302.41,1301.15,1301.68,500.0
2023-04-03 12:00:00,1304.45,1305.58,1301.18,1305.58,934.0,1304.45,1305.58,1301.18,1305.58,934.0
2023-04-03 12:10:00,1305.51,1307.46,1304.47,1305.28,2190.0,1305.51,1307.46,1304.47,1305.28,2190.0
2023-04-03 12:20:00,1305.77,1308.68,1305.77,1307.51,500.0,1305.77,1308.68,1305.77,1307.51,500.0
2023-04-03 12:30:00,1307.46,1310.0,1307.11,1310.0,700.0,1307.46,1310.0,1307.11,1310.0,700.0
2023-04-03 12:40:00,1308.99,1309.29,1305.87,1305.88,1800.0,1308.99,1309.29,1305.87,1305.88,1800.0
2023-04-03 12:50:00,1305.37,1305.37,1303.3,1303.58,400.0,1305.37,1305.37,1303.3,1303.58,400.0
2023-04-03 13:00:00,1302.52,1302.52,1300.3,1302.37,3200.0,1302.52,1302.52,1300.3,1302.37,3200.0
2023-04-03 13:10:00,1304.22,1306.06,1303.44,1306.06,1200.0,1304.22,1306.06,1303.44,1306.06,1200.0
2023-04-03 13:20:00,1306.06,1308.37,1302.24,1303.21,2360.0,1306.06,1308.37,1302.24,1303.21,2360.0
2023-04-03 13:30:00,1303.62,1307.77,1302.47,1307.77,1300.0,1303.62,1307.77,1302.47,1307.77,1300.0
2023-04-03 13:40:00,1303.47,1305.75,1300.67,1300.67,1666.0,1303.47,1305.75,1300.67,1300.67,1666.0
2023-04-03 13:50:00,1302.07,1303.18,1301.7,1302.59,2100.0,1302.07,1303.18,1301.7,1302.59,2100.0
2023-04-03 14:00:00,1301.75,1301.83,1298.62,1299.23,3028.0,1301.75,1301.83,1298.62,1299.23,3028.0
2023-04-03 14:10:00,1300.61,1300.61,1297.14,1297.14,900.0,1300.61,1300.61,1297.14,1297.14,900.0
2023-04-03 14:20:00,1297.61,1301.12,1297.6,1301.12,2100.0,1297.61,1301.12,1297.6,1301.12,2100.0
2023-04-03 14:30:00,1301.64,1303.68,1301.28,1303.68,1500.0,1301.64,1303.68,1301.28,1303.68,1500.0
2023-04-03 14:40:00,1305.35,1308.81,1305.35,1307.4,2341.0,1305.35,1308.81,1305.35,1307.4,2341.0
2023-04-03 14:50:00,1308.03,1309.0,1305.6,1305.61,1301.0,1308.03,1309.0,1305.6,1305.61,1301.0
2023-04-03 15:00:00,1306.0,1310.24,1306.0,1310.24,2000.0,1306.0,1310.24,1306.0,1310.24,2000.0
2023-04-03 15:10:00,1311.01,1311.01,1309.11,1309.12,2100.0,1311.01,1311.01,1309.11,1309.12,2100.0
2023-04-03 15:20:00,1310.2,1314.62,1308.64,1313.28,3658.0,1310.2,1314.62,1308.64,1313.28,3658.0
2023-04-03 15:30:00,1313.33,1315.83,1311.59,1311.6,2241.0,1313.33,1315.83,1311.59,1311.6,2241.0
2023-04-03 15:40:00,1311.55,1313.33,1311.38,1311.39,2363.0,1311.55,1313.33,1311.38,1311.39,2363.0
2023-04-03 15:50:00,1312.11,1317.77,1312.11,1313.9,19249.0,1312.11,1317.77,1312.11,1313.9,19249.0
2023-04-04 09:30:00,1328.77,1329.49,1316.0,1317.52,13799.0,1328.77,1329.49,1316.0,1317.52,13799.0
2023-04-04 09:40:00,1315.0,1316.27,1310.6,1314.93,4836.0,1315.0,1316.27,1310.6,1314.93,4836.0
2023-04-04 09:50:00,1315.0,1326.14,1314.77,1319.91,6984.0,1315.0,1326.14,1314.77,1319.91,6984.0
2023-04-04 10:00:00,1322.25,1325.19,1318.92,1320.39,2994.0,1322.25,1325.19,1318.92,1320.39,2994.0
2023-04-04 10:10:00,1321.24,1322.49,1315.01,1315.55,3912.0,1321.24,1322.49,1315.01,1315.55,3912.0
2023-04-04 10:20:00,1313.23,1315.0,1306.39,1308.75,7234.0,1313.23,1315.0,1306.39,1308.75,7234.0
2023-04-04 10:30:00,1310.0,1312.79,1309.08,1309.85,3056.0,1310.0,1312.79,1309.08,1309.85,3056.0
2023-04-04 10:40:00,1308.0,1313.64,1303.25,1313.59,3542.0,1308.0,1313.64,1303.25,1313.59,3542.0
2023-04-04 10:50:00,1313.35,1314.81,1312.37,1313.19,787.0,1313.35,1314.81,1312.37,1313.19,787.0
2023-04-04 11:00:00,1312.85,1314.45,1311.49,1311.49,670.0,1312.85,1314.45,1311.49,1311.49,670.0
2023-04-04 11:10:00,1311.06,1312.7,1307.51,1308.0,5900.0,1311.06,1312.7,1307.51,1308.0,5900.0
2023-04-04 11:20:00,1310.0,1313.08,1310.0,1312.16,3200.0,1310.0,1313.08,1310.0,1312.16,3200.0
2023-04-04 11:30:00,1311.0,1313.06,1311.0,1311.0,3632.0,1311.0,1313.06,1311.0,1311.0,3632.0
2023-04-04 11:40:00,1311.5,1313.25,1309.11,1310.56,3281.0,1311.5,1313.25,1309.11,1310.56,3281.0
2023-04-04 11:50:00,1310.78,1311.81,1310.0,1311.03,1514.0,1310.78,1311.81,1310.0,1311.03,1514.0
2023-04-04 12:00:00,1311.0,1312.17,1305.0,1305.0,2495.0,1311.0,1312.17,1305.0,1305.0,2495.0
2023-04-04 12:10:00,1305.77,1305.77,1302.0,1302.0,2776.0,1305.77,1305.77,1302.0,1302.0,2776.0
2023-04-04 12:20:00,1300.35,1308.06,1299.33,1307.92,3018.0,1300.35,1308.06,1299.33,1307.92,3018.0
2023-04-04 12:30:00,1307.0,1307.73,1307.0,1307.0,1158.0,1307.0,1307.73,1307.0,1307.0,1158.0
2023-04-04 12:40:00,1308.68,1309.89,1308.68,1309.59,1097.0,1308.68,1309.89,1308.68,1309.59,1097.0
2023-04-04 12:50:00,1309.14,1310.33,1309.0,1310.0,1622.0,1309.14,1310.33,1309.0,1310.0,1622.0
2023-04-04 13:00:00,1310.0,1311.23,1309.5,1311.23,1240.0,1310.0,1311.23,1309.5,1311.23,1240.0
2023-04-04 13:10:00,1310.0,1314.26,1310.0,1312.98,2500.0,1310.0,1314.26,1310.0,1312.98,2500.0
2023-04-04 13:20:00,1312.19,1316.25,1312.19,1316.22,1500.0,1312.19,1316.25,1312.19,1316.22,1500.0
2023-04-04 13:30:00,1316.25,1317.28,1314.06,1315.26,1400.0,1316.25,1317.28,1314.06,1315.26,1400.0
2023-04-04 13:40:00,1314.45,1314.45,1312.0,1312.67,600.0,1314.45,1314.45,1312.0,1312.67,600.0
2023-04-04 13:50:00,1310.53,1312.71,1303.97,1307.44,2096.0,1310.53,1312.71,1303.97,1307.44,2096.0
2023-04-04 14:00:00,1307.65,1310.15,1305.68,1310.14,1648.0,1307.65,1310.15,1305.68,1310.14,1648.0
2023-04-04 14:10:00,1310.16,1310.17,1306.71,1306.71,300.0,1310.16,1310.17,1306.71,1306.71,300.0
2023-04-04 14:20:00,1307.27,1307.27,1307.26,1307.27,100.0,1307.27,1307.27,1307.26,1307.27,100.0
2023-04-04 14:30:00,1305.44,1305.55,1303.69,1303.69,843.0,1305.44,1305.55,1303.69,1303.69,843.0
2023-04-04 14:40:00,1308.34,1308.34,1303.29,1305.42,758.0,1308.34,1308.34,1303.29,1305.42,758.0
2023-04-04 14:50:00,1306.73,1306.73,1303.37,1303.37,412.0,1306.73,1306.73,1303.37,1303.37,412.0
2023-04-04 15:00:00,1301.78,1305.35,1301.77,1303.03,970.0,1301.78,1305.35,1301.77,1303.03,970.0
2023-04-04 15:10:00,1303.68,1304.94,1302.34,1303.3,818.0,1303.68,1304.94,1302.34,1303.3,818.0
2023-04-04 15:20:00,1303.12,1303.12,1300.68,1301.85,1560.0,1303.12,1303.12,1300.68,1301.85,1560.0
2023-04-04 15:30:00,1300.78,1300.97,1298.5,1300.97,3739.0,1300.78,1300.97,1298.5,1300.97,3739.0
2023-04-04 15:40:00,1301.22,1301.22,1296.86,1299.76,2851.0,1301.22,1301.22,1296.86,1299.76,2851.0
2023-04-04 15:50:00,1300.36,1302.53,1298.76,1302.36,4346.0,1300.36,1302.53,1298.76,1302.36,4346.0
2023-04-05 09:30:00,1288.28,1290.14,1285.0,1289.45,5880.0,1288.28,1290.14,1285.0,1289.45,5880.0
2023-04-05 09:40:00,1290.86,1295.18,1287.51,1291.24,2015.0,1290.86,1295.18,1287.51,1291.24,2015.0
2023-04-05 09:50:00,1290.0,1291.53,1283.29,1286.0,4750.0,1290.0,1291.53,1283.29,1286.0,4750.0
2023-04-05 10:00:00,1289.03,1290.65,1283.0,1283.0,6162.0,1289.03,1290.65,1283.0,1283.0,6162.0
2023-04-05 10:10:00,1282.12,1282.12,1267.96,1269.5,7403.0,1282.12,1282.12,1267.96,1269.5,7403.0
2023-04-05 10:20:00,1271.27,1275.0,1261.8,1261.8,7048.0,1271.27,1275.0,1261.8,1261.8,7048.0
2023-04-05 10:30:00,1265.0,1269.01,1265.0,1267.22,943.0,1265.0,1269.01,1265.0,1267.22,943.0
2023-04-05 10:40:00,1266.75,1266.75,1255.05,1257.35,3825.0,1266.75,1266.75,1255.05,1257.35,3825.0
2023-04-05 10:50:00,1255.51,1260.0,1248.26,1248.26,11489.0,1255.51,1260.0,1248.26,1248.26,11489.0
2023-04-05 11:00:00,1248.26,1254.4,1246.96,1252.9,4310.0,1248.26,1254.4,1246.96,1252.9,4310.0
2023-04-05 11:10:00,1251.0,1257.9,1249.36,1255.51,6544.0,1251.0,1257.9,1249.36,1255.51,6544.0
2023-04-05 11:20:00,1254.03,1259.99,1253.02,1259.69,3136.0,1254.03,1259.99,1253.02,1259.69,3136.0
2023-04-05 11:30:00,1257.75,1262.0,1257.0,1260.82,735.0,1257.75,1262.0,1257.0,1260.82,735.0
2023-04-05 11:40:00,1261.75,1263.67,1260.0,1261.07,1350.0,1261.75,1263.67,1260.0,1261.07,1350.0
2023-04-05 11:50:00,1262.02,1264.09,1259.79,1264.09,600.0,1262.02,1264.09,1259.79,1264.09,600.0
2023-04-05 12:00:00,1263.0,1264.7,1258.15,1258.15,900.0,1263.0,1264.7,1258.15,1258.15,900.0
2023-04-05 12:10:00,1261.5,1262.42,1255.05,1255.12,3489.0,1261.5,1262.42,1255.05,1255.12,3489.0
2023-04-05 12:20:00,1257.29,1257.29,1250.1,1252.78,5174.0,1257.29,1257.29,1250.1,1252.78,5174.0
2023-04-05 12:30:00,1251.32,1253.01,1251.32,1252.32,2200.0,1251.32,1253.01,1251.32,1252.32,2200.0
2023-04-05 12:40:00,1252.07,1252.56,1249.0,1249.0,3098.0,1252.07,1252.56,1249.0,1249.0,3098.0
2023-04-05 12:50:00,1250.0,1250.02,1247.94,1250.02,2942.0,1250.0,1250.02,1247.94,1250.02,2942.0
2023-04-05 13:00:00,1248.37,1251.0,1247.15,1249.66,2796.0,1248.37,1251.0,1247.15,1249.66,2796.0
2023-04-05 13:10:00,1248.12,1251.84,1248.09,1251.84,2447.0,1248.12,1251.84,1248.09,1251.84,2447.0
2023-04-05 13:20:00,1253.41,1253.45,1246.9,1247.24,2549.0,1253.41,1253.45,1246.9,1247.24,2549.0
2023-04-05 13:30:00,1247.35,1248.63,1244.74,1248.01,2105.0,1247.35,1248.63,1244.74,1248.01,2105.0
2023-04-05 13:40:00,1249.96,1250.06,1245.0,1245.93,927.0,1249.96,1250.06,1245.0,1245.93,927.0
2023-04-05 13:50:00,1245.39,1247.13,1244.44,1245.25,4299.0,1245.39,1247.13,1244.44,1245.25,4299.0
2023-04-05 14:00:00,1246.03,1250.0,1244.5,1246.44,2080.0,1246.03,1250.0,1244.5,1246.44,2080.0
2023-04-05 14:10:00,1245.46,1246.47,1244.53,1246.47,800.0,1245.46,1246.47,1244.53,1246.47,800.0
2023-04-05 14:20:00,1244.02,1248.42,1244.02,1247.06,4973.0,1244.02,1248.42,1244.02,1247.06,4973.0
2023-04-05 14:30:00,1247.32,1252.0,1246.08,1250.0,1538.0,1247.32,1252.0,1246.08,1250.0,1538.0
2023-04-05 14:40:00,1248.69,1249.8,1247.34,1249.8,1887.0,1248.69,1249.8,1247.34,1249.8,1887.0
2023-04-05 14:50:00,1249.63,1249.63,1245.59,1245.6,650.0,1249.63,1249.63,1245.59,1245.6,650.0
2023-04-05 15:00:00,1246.1,1246.1,1243.0,1243.0,2956.0,1246.1,1246.1,1243.0,1243.0,2956.0
2023-04-05 15:10:00,1243.91,1243.91,1240.5,1242.65,3082.0,1243.91,1243.91,1240.5,1242.65,3082.0
2023-04-05 15:20:00,1245.0,1245.0,1244.19,1244.19,300.0,1245.0,1245.0,1244.19,1244.19,300.0
2023-04-05 15:30:00,1243.84,1247.39,1243.02,1244.95,3240.0,1243.84,1247.39,1243.02,1244.95,3240.0
2023-04-05 15:40:00,1242.5,1252.41,1242.5,1251.15,5435.0,1242.5,1252.41,1242.5,1251.15,5435.0
2023-04-05 15:50:00,1251.08,1255.13,1249.03,1249.03,17925.0,1251.08,1255.13,1249.03,1249.03,17925.0
2023-04-06 09:30:00,1233.9,1238.04,1224.3,1233.38,8978.0,1233.9,1238.04,1224.3,1233.38,8978.0
2023-04-06 09:40:00,1225.98,1227.85,1214.12,1217.35,5589.0,1225.98,1227.85,1214.12,1217.35,5589.0
2023-04-06 09:50:00,1215.92,1218.66,1207.7,1212.61,8225.0,1215.92,1218.66,1207.7,1212.61,8225.0
2023-04-06 10:00:00,1213.0,1237.2,1212.9,1228.83,16960.0,1213.0,1237.2,1212.9,1228.83,16960.0
2023-04-06 10:10:00,1230.36,1234.95,1228.33,1231.0,4217.0,1230.36,1234.95,1228.33,1231.0,4217.0
2023-04-06 10:20:00,1230.51,1232.63,1225.76,1232.63,3029.0,1230.51,1232.63,1225.76,1232.63,3029.0
2023-04-06 10:30:00,1231.11,1232.06,1227.02,1227.03,1048.0,1231.11,1232.06,1227.02,1227.03,1048.0
2023-04-06 10:40:00,1226.25,1230.0,1223.51,1229.48,1353.0,1226.25,1230.0,1223.51,1229.48,1353.0
2023-04-06 10:50:00,1230.18,1232.06,1229.46,1229.92,2300.0,1230.18,1232.06,1229.46,1229.92,2300.0
2023-04-06 11:00:00,1229.05,1234.5,1229.05,1234.0,1800.0,1229.05,1234.5,1229.05,1234.0,1800.0
2023-04-06 11:10:00,1235.88,1238.0,1235.45,1238.0,1380.0,1235.88,1238.0,1235.45,1238.0,1380.0
2023-04-06 11:20:00,1238.49,1238.8,1236.0,1236.01,1300.0,1238.49,1238.8,1236.0,1236.01,1300.0
2023-04-06 11:30:00,1234.75,1238.99,1233.17,1238.53,6877.0,1234.75,1238.99,1233.17,1238.53,6877.0
2023-04-06 11:40:00,1241.48,1244.72,1241.47,1243.8,6900.0,1241.48,1244.72,1241.47,1243.8,6900.0
2023-04-06 11:50:00,1244.27,1246.11,1243.66,1245.36,2143.0,1244.27,1246.11,1243.66,1245.36,2143.0
2023-04-06 12:00:00,1246.0,1248.86,1245.99,1248.07,966.0,1246.0,1248.86,1245.99,1248.07,966.0
2023-04-06 12:10:00,1244.02,1244.96,1242.7,1244.08,4992.0,1244.02,1244.96,1242.7,1244.08,4992.0
2023-04-06 12:20:00,1244.05,1245.28,1243.95,1245.28,1300.0,1244.05,1245.28,1243.95,1245.28,1300.0
2023-04-06 12:30:00,1246.62,1252.03,1246.62,1252.03,2235.0,1246.62,1252.03,1246.62,1252.03,2235.0
2023-04-06 12:40:00,1252.0,1252.66,1251.34,1251.35,1528.0,1252.0,1252.66,1251.34,1251.35,1528.0
2023-04-06 12:50:00,1251.37,1251.37,1247.06,1247.06,900.0,1251.37,1251.37,1247.06,1247.06,900.0
2023-04-06 13:00:00,1245.69,1247.26,1244.93,1247.26,1325.0,1245.69,1247.26,1244.93,1247.26,1325.0
2023-04-06 13:10:00,1246.57,1249.38,1246.56,1248.0,700.0,1246.57,1249.38,1246.56,1248.0,700.0
2023-04-06 13:20:00,1250.0,1251.0,1248.57,1248.58,717.0,1250.0,1251.0,1248.57,1248.58,717.0
2023-04-06 13:30:00,1249.37,1249.37,1247.03,1248.6,600.0,1249.37,1249.37,1247.03,1248.6,600.0
2023-04-06 13:40:00,1249.55,1249.55,1247.09,1247.1,15621.0,1249.55,1249.55,1247.09,1247.1,15621.0
2023-04-06 13:50:00,1247.72,1247.72,1246.91,1247.6,500.0,1247.72,1247.72,1246.91,1247.6,500.0
2023-04-06 14:00:00,1248.59,1251.72,1248.59,1251.72,2049.0,1248.59,1251.72,1248.59,1251.72,2049.0
2023-04-06 14:10:00,1251.02,1253.69,1251.02,1253.01,1504.0,1251.02,1253.69,1251.02,1253.01,1504.0
2023-04-06 14:20:00,1251.9,1253.97,1251.9,1253.97,300.0,1251.9,1253.97,1251.9,1253.97,300.0
2023-04-06 14:30:00,1252.49,1253.14,1252.08,1252.21,1800.0,1252.49,1253.14,1252.08,1252.21,1800.0
2023-04-06 14:40:00,1252.09,1252.09,1251.12,1252.05,600.0,1252.09,1252.09,1251.12,1252.05,600.0
2023-04-06 14:50:00,1251.99,1251.99,1249.24,1249.24,1067.0,1251.99,1251.99,1249.24,1249.24,1067.0
2023-04-06 15:00:00,1249.72,1250.96,1247.12,1247.12,1476.0,1249.72,1250.96,1247.12,1247.12,1476.0
2023-04-06 15:10:00,1248.05,1248.56,1247.09,1247.26,889.0,1248.05,1248.56,1247.09,1247.26,889.0
2023-04-06 15:20:00,1247.5,1247.86,1245.39,1246.01,2543.0,1247.5,1247.86,1245.39,1246.01,2543.0
2023-04-06 15:30:00,1246.68,1248.13,1246.04,1248.13,1609.0,1246.68,1248.13,1246.04,1248.13,1609.0
2023-04-06 15:40:00,1246.93,1247.91,1245.32,1245.32,2686.0,1246.93,1247.91,1245.32,1245.32,2686.0
2023-04-06 15:50:00,1245.48,1246.25,1244.04,1244.09,14993.0,1245.48,1246.25,1244.04,1244.09,14993.0
2023-04-10 09:30:00,1225.22,1229.8,1210.29,1213.68,29077.0,1225.22,1229.8,1210.29,1213.68,29077.0
2023-04-10 09:40:00,1214.32,1219.45,1213.05,1218.62,3562.0,1214.32,1219.45,1213.05,1218.62,3562.0
2023-04-10 09:50:00,1217.21,1219.0,1211.99,1216.78,4000.0,1217.21,1219.0,1211.99,1216.78,4000.0
2023-04-10 10:00:00,1216.0,1217.68,1214.0,1215.25,6056.0,1216.0,1217.68,1214.0,1215.25,6056.0
2023-04-10 10:10:00,1212.51,1218.82,1212.51,1218.81,3142.0,1212.51,1218.82,1212.51,1218.81,3142.0
2023-04-10 10:20:00,1218.23,1219.62,1213.86,1216.32,4399.0,1218.23,1219.62,1213.86,1216.32,4399.0
2023-04-10 10:30:00,1218.74,1224.51,1218.73,1222.0,4243.0,1218.74,1224.51,1218.73,1222.0,4243.0
2023-04-10 10:40:00,1224.51,1227.22,1223.45,1227.22,1711.0,1224.51,1227.22,1223.45,1227.22,1711.0
2023-04-10 10:50:00,1226.71,1228.24,1224.24,1224.25,1165.0,1226.71,1228.24,1224.24,1224.25,1165.0
2023-04-10 11:00:00,1224.78,1234.09,1224.77,1234.09,1025.0,1224.78,1234.09,1224.77,1234.09,1025.0
2023-04-10 11:10:00,1233.01,1233.01,1230.19,1230.67,1600.0,1233.01,1233.01,1230.19,1230.67,1600.0
2023-04-10 11:20:00,1230.68,1237.15,1230.68,1231.99,2656.0,1230.68,1237.15,1230.68,1231.99,2656.0
2023-04-10 11:30:00,1233.27,1234.35,1230.82,1234.35,750.0,1233.27,1234.35,1230.82,1234.35,750.0
2023-04-10 11:40:00,1234.12,1234.12,1234.12,1234.12,100.0,1234.12,1234.12,1234.12,1234.12,100.0
2023-04-10 11:50:00,1232.44,1232.58,1230.81,1231.68,1035.0,1232.44,1232.58,1230.81,1231.68,1035.0
2023-04-10 12:00:00,1229.43,1229.43,1226.92,1227.32,1450.0,1229.43,1229.43,1226.92,1227.32,1450.0
2023-04-10 12:10:00,1227.1,1230.41,1225.51,1227.51,1752.0,1227.1,1230.41,1225.51,1227.51,1752.0
2023-04-10 12:20:00,1228.09,1231.54,1227.51,1231.54,600.0,1228.09,1231.54,1227.51,1231.54,600.0
2023-04-10 12:30:00,1229.84,1234.62,1229.82,1234.42,1312.0,1229.84,1234.62,1229.82,1234.42,1312.0
2023-04-10 12:40:00,1237.3,1246.82,1237.29,1241.59,5309.0,1237.3,1246.82,1237.29,1241.59,5309.0
2023-04-10 12:50:00,1241.0,1242.38,1240.82,1240.93,751.0,1241.0,1242.38,1240.82,1240.93,751.0
2023-04-10 13:00:00,1243.83,1245.65,1243.83,1243.89,400.0,1243.83,1245.65,1243.83,1243.89,400.0
2023-04-10 13:10:00,1245.05,1248.0,1245.05,1245.14,1200.0,1245.05,1248.0,1245.05,1245.14,1200.0
2023-04-10 13:20:00,1244.48,1248.84,1244.48,1248.63,537.0,1244.48,1248.84,1244.48,1248.63,537.0
2023-04-10 13:30:00,1247.88,1250.83,1246.36,1246.36,1770.0,1247.88,1250.83,1246.36,1246.36,1770.0
2023-04-10 13:40:00,1246.8,1249.01,1244.53,1249.01,3002.0,1246.8,1249.01,1244.53,1249.01,3002.0
2023-04-10 13:50:00,1249.06,1249.06,1246.5,1248.86,700.0,1249.06,1249.06,1246.5,1248.86,700.0
2023-04-10 14:00:00,1248.84,1252.38,1248.04,1249.94,3912.0,1248.84,1252.38,1248.04,1249.94,3912.0
2023-04-10 14:10:00,1249.56,1252.27,1249.56,1250.8,800.0,1249.56,1252.27,1249.56,1250.8,800.0
2023-04-10 14:20:00,1251.23,1252.39,1250.73,1251.62,2012.0,1251.23,1252.39,1250.73,1251.62,2012.0
2023-04-10 14:30:00,1249.88,1251.98,1249.58,1249.98,700.0,1249.88,1251.98,1249.58,1249.98,700.0
2023-04-10 14:40:00,1248.49,1248.69,1247.37,1247.82,700.0,1248.49,1248.69,1247.37,1247.82,700.0
2023-04-10 14:50:00,1250.31,1252.03,1249.33,1252.03,617.0,1250.31,1252.03,1249.33,1252.03,617.0
2023-04-10 15:00:00,1251.26,1251.26,1248.18,1248.22,1896.0,1251.26,1251.26,1248.18,1248.22,1896.0
2023-04-10 15:10:00,1247.71,1250.3,1247.19,1248.93,1856.0,1247.71,1250.3,1247.19,1248.93,1856.0
2023-04-10 15:20:00,1247.16,1247.47,1245.39,1245.39,1100.0,1247.16,1247.47,1245.39,1245.39,1100.0
2023-04-10 15:30:00,1246.52,1250.45,1246.51,1248.48,1998.0,1246.52,1250.45,1246.51,1248.48,1998.0
2023-04-10 15:40:00,1247.74,1250.45,1247.53,1249.92,2334.0,1247.74,1250.45,1247.53,1249.92,2334.0
2023-04-10 15:50:00,1250.46,1252.33,1247.13,1252.33,9443.0,1250.46,1252.33,1247.13,1252.33,9443.0
2023-04-11 09:30:00,1253.58,1276.18,1253.58,1268.92,14775.0,1253.58,1276.18,1253.58,1268.92,14775.0
2023-04-11 09:40:00,1265.08,1272.8,1262.95,1269.32,3095.0,1265.08,1272.8,1262.95,1269.32,3095.0
2023-04-11 09:50:00,1268.75,1270.49,1264.71,1264.72,4662.0,1268.75,1270.49,1264.71,1264.72,4662.0
2023-04-11 10:00:00,1266.96,1273.06,1266.32,1271.88,8001.0,1266.96,1273.06,1266.32,1271.88,8001.0
2023-04-11 10:10:00,1271.87,1271.87,1266.46,1266.63,2800.0,1271.87,1271.87,1266.46,1266.63,2800.0
2023-04-11 10:20:00,1268.52,1277.03,1268.52,1274.98,4524.0,1268.52,1277.03,1268.52,1274.98,4524.0
2023-04-11 10:30:00,1274.93,1278.38,1271.69,1274.23,5431.0,1274.93,1278.38,1271.69,1274.23,5431.0
2023-04-11 10:40:00,1277.56,1277.99,1272.59,1274.29,1580.0,1277.56,1277.99,1272.59,1274.29,1580.0
2023-04-11 10:50:00,1276.22,1276.79,1272.96,1274.99,5445.0,1276.22,1276.79,1272.96,1274.99,5445.0
2023-04-11 11:00:00,1275.46,1277.13,1274.1,1277.13,1100.0,1275.46,1277.13,1274.1,1277.13,1100.0
2023-04-11 11:10:00,1277.81,1279.56,1276.7,1279.56,2800.0,1277.81,1279.56,1276.7,1279.56,2800.0
2023-04-11 11:20:00,1281.0,1284.22,1277.8,1277.81,2320.0,1281.0,1284.22,1277.8,1277.81,2320.0
2023-04-11 11:30:00,1278.42,1278.73,1273.57,1275.53,4071.0,1278.42,1278.73,1273.57,1275.53,4071.0
2023-04-11 11:40:00,1278.92,1280.18,1273.8,1277.23,1195.0,1278.92,1280.18,1273.8,1277.23,1195.0
2023-04-11 11:50:00,1277.77,1277.77,1276.7,1276.84,800.0,1277.77,1277.77,1276.7,1276.84,800.0
2023-04-11 12:00:00,1277.31,1282.28,1277.31,1281.34,1700.0,1277.31,1282.28,1277.31,1281.34,1700.0
2023-04-11 12:10:00,1281.94,1283.85,1280.34,1280.35,959.0,1281.94,1283.85,1280.34,1280.35,959.0
2023-04-11 12:20:00,1281.45,1283.27,1280.61,1283.04,9247.0,1281.45,1283.27,1280.61,1283.04,9247.0
2023-04-11 12:30:00,1281.67,1282.97,1277.31,1278.77,3624.0,1281.67,1282.97,1277.31,1278.77,3624.0
2023-04-11 12:40:00,1278.0,1278.75,1277.15,1277.15,1865.0,1278.0,1278.75,1277.15,1277.15,1865.0
2023-04-11 12:50:00,1276.59,1279.4,1276.58,1278.01,997.0,1276.59,1279.4,1276.58,1278.01,997.0
2023-04-11 13:00:00,1278.07,1278.07,1272.32,1276.63,1402.0,1278.07,1278.07,1272.32,1276.63,1402.0
2023-04-11 13:10:00,1275.05,1276.02,1272.75,1275.02,1560.0,1275.05,1276.02,1272.75,1275.02,1560.0
2023-04-11 13:20:00,1275.58,1277.43,1275.58,1277.31,500.0,1275.58,1277.43,1275.58,1277.31,500.0
2023-04-11 13:30:00,1279.3,1283.38,1279.3,1282.09,3874.0,1279.3,1283.38,1279.3,1282.09,3874.0
2023-04-11 13:40:00,1284.0,1287.6,1284.0,1287.59,2519.0,1284.0,1287.6,1284.0,1287.59,2519.0
2023-04-11 13:50:00,1287.32,1288.08,1286.1,1286.86,3616.0,1287.32,1288.08,1286.1,1286.86,3616.0
2023-04-11 14:00:00,1286.61,1287.59,1283.63,1284.33,2632.0,1286.61,1287.59,1283.63,1284.33,2632.0
2023-04-11 14:10:00,1284.36,1286.11,1284.14,1285.77,1166.0,1284.36,1286.11,1284.14,1285.77,1166.0
2023-04-11 14:20:00,1284.79,1286.99,1283.64,1284.44,2731.0,1284.79,1286.99,1283.64,1284.44,2731.0
2023-04-11 14:30:00,1284.39,1285.36,1281.32,1281.5,1721.0,1284.39,1285.36,1281.32,1281.5,1721.0
2023-04-11 14:40:00,1281.86,1283.66,1281.85,1282.06,1300.0,1281.86,1283.66,1281.85,1282.06,1300.0
2023-04-11 14:50:00,1282.57,1284.23,1281.81,1284.03,1832.0,1282.57,1284.23,1281.81,1284.03,1832.0
2023-04-11 15:00:00,1283.58,1284.4,1281.05,1281.91,1626.0,1283.58,1284.4,1281.05,1281.91,1626.0
2023-04-11 15:10:00,1281.76,1285.51,1281.76,1285.51,2617.0,1281.76,1285.51,1281.76,1285.51,2617.0
2023-04-11 15:20:00,1285.82,1288.24,1285.61,1287.49,3911.0,1285.82,1288.24,1285.61,1287.49,3911.0
2023-04-11 15:30:00,1287.57,1288.88,1283.7,1284.4,5113.0,1287.57,1288.88,1283.7,1284.4,5113.0
2023-04-11 15:40:00,1284.56,1286.91,1284.53,1285.92,4727.0,1284.56,1286.91,1284.53,1285.92,4727.0
2023-04-11 15:50:00,1286.73,1286.73,1282.47,1285.3,12325.0,1286.73,1286.73,1282.47,1285.3,12325.0
2023-04-12 09:30:00,1307.46,1314.91,1300.0,1302.8,22905.0,1307.46,1314.91,1300.0,1302.8,22905.0
2023-04-12 09:40:00,1305.0,1308.89,1284.15,1287.34,18853.0,1305.0,1308.89,1284.15,1287.34,18853.0
2023-04-12 09:50:00,1287.06,1288.28,1275.02,1278.0,6648.0,1287.06,1288.28,1275.02,1278.0,6648.0
2023-04-12 10:00:00,1278.0,1287.12,1275.44,1282.63,8704.0,1278.0,1287.12,1275.44,1282.63,8704.0
2023-04-12 10:10:00,1284.01,1286.84,1281.55,1282.26,3350.0,1284.01,1286.84,1281.55,1282.26,3350.0
2023-04-12 10:20:00,1282.29,1289.19,1280.53,1284.34,4191.0,1282.29,1289.19,1280.53,1284.34,4191.0
2023-04-12 10:30:00,1286.67,1286.67,1271.36,1276.0,2680.0,1286.67,1286.67,1271.36,1276.0,2680.0
2023-04-12 10:40:00,1276.75,1276.75,1274.82,1275.35,2375.0,1276.75,1276.75,1274.82,1275.35,2375.0
2023-04-12 10:50:00,1272.51,1273.0,1265.0,1266.41,2625.0,1272.51,1273.0,1265.0,1266.41,2625.0
2023-04-12 11:00:00,1268.15,1268.59,1255.02,1260.25,10875.0,1268.15,1268.59,1255.02,1260.25,10875.0
2023-04-12 11:10:00,1256.22,1262.23,1254.42,1260.95,3305.0,1256.22,1262.23,1254.42,1260.95,3305.0
2023-04-12 11:20:00,1260.51,1262.03,1258.56,1260.98,2300.0,1260.51,1262.03,1258.56,1260.98,2300.0
2023-04-12 11:30:00,1260.0,1262.0,1255.06,1258.74,5434.0,1260.0,1262.0,1255.06,1258.74,5434.0
2023-04-12 11:40:00,1260.98,1267.33,1259.59,1265.4,4505.0,1260.98,1267.33,1259.59,1265.4,4505.0
2023-04-12 11:50:00,1265.64,1267.19,1264.05,1265.25,1737.0,1265.64,1267.19,1264.05,1265.25,1737.0
2023-04-12 12:00:00,1264.11,1267.54,1264.11,1266.24,1600.0,1264.11,1267.54,1264.11,1266.24,1600.0
2023-04-12 12:10:00,1265.3,1265.3,1261.19,1262.89,2297.0,1265.3,1265.3,1261.19,1262.89,2297.0
2023-04-12 12:20:00,1260.95,1263.37,1260.93,1262.11,1913.0,1260.95,1263.37,1260.93,1262.11,1913.0
2023-04-12 12:30:00,1262.0,1262.34,1259.67,1260.0,2357.0,1262.0,1262.34,1259.67,1260.0,2357.0
2023-04-12 12:40:00,1258.68,1259.08,1255.53,1257.6,1900.0,1258.68,1259.08,1255.53,1257.6,1900.0
2023-04-12 12:50:00,1257.56,1263.4,1257.56,1263.4,1700.0,1257.56,1263.4,1257.56,1263.4,1700.0
2023-04-12 13:00:00,1262.85,1266.0,1262.1,1265.22,625.0,1262.85,1266.0,1262.1,1265.22,625.0
2023-04-12 13:10:00,1266.61,1269.07,1266.61,1267.3,700.0,1266.61,1269.07,1266.61,1267.3,700.0
2023-04-12 13:20:00,1268.46,1268.94,1263.4,1268.0,4163.0,1268.46,1268.94,1263.4,1268.0,4163.0
2023-04-12 13:30:00,1268.0,1268.0,1266.3,1267.74,800.0,1268.0,1268.0,1266.3,1267.74,800.0
2023-04-12 13:40:00,1266.33,1268.0,1264.26,1264.27,1055.0,1266.33,1268.0,1264.26,1264.27,1055.0
2023-04-12 13:50:00,1265.4,1265.52,1264.18,1265.52,800.0,1265.4,1265.52,1264.18,1265.52,800.0
2023-04-12 14:00:00,1264.65,1266.49,1263.5,1263.73,1800.0,1264.65,1266.49,1263.5,1263.73,1800.0
2023-04-12 14:10:00,1263.56,1268.0,1263.55,1267.99,400.0,1263.56,1268.0,1263.55,1267.99,400.0
2023-04-12 14:20:00,1268.0,1268.0,1260.26,1260.26,1546.0,1268.0,1268.0,1260.26,1260.26,1546.0
2023-04-12 14:30:00,1261.76,1262.88,1260.3,1260.81,2656.0,1261.76,1262.88,1260.3,1260.81,2656.0
2023-04-12 14:40:00,1261.93,1263.47,1260.0,1260.0,660.0,1261.93,1263.47,1260.0,1260.0,660.0
2023-04-12 14:50:00,1260.04,1261.04,1259.65,1260.5,800.0,1260.04,1261.04,1259.65,1260.5,800.0
2023-04-12 15:00:00,1261.84,1261.84,1259.43,1260.47,1158.0,1261.84,1261.84,1259.43,1260.47,1158.0
2023-04-12 15:10:00,1258.79,1258.79,1249.7,1249.7,4375.0,1258.79,1258.79,1249.7,1249.7,4375.0
2023-04-12 15:20:00,1251.39,1253.14,1250.23,1251.95,4935.0,1251.39,1253.14,1250.23,1251.95,4935.0
2023-04-12 15:30:00,1252.04,1259.96,1252.03,1259.96,1800.0,1252.04,1259.96,1252.03,1259.96,1800.0
2023-04-12 15:40:00,1259.12,1263.01,1258.82,1259.78,4248.0,1259.12,1263.01,1258.82,1259.78,4248.0
2023-04-12 15:50:00,1257.73,1259.22,1253.51,1255.54,7049.0,1257.73,1259.22,1253.51,1255.54,7049.0
2023-04-13 09:30:00,1277.39,1297.44,1268.48,1296.4,14675.0,1277.39,1297.44,1268.48,1296.4,14675.0
2023-04-13 09:40:00,1295.98,1296.94,1285.58,1287.36,4068.0,1295.98,1296.94,1285.58,1287.36,4068.0
2023-04-13 09:50:00,1287.85,1292.3,1278.31,1280.58,7801.0,1287.85,1292.3,1278.31,1280.58,7801.0
2023-04-13 10:00:00,1283.5,1293.99,1281.01,1290.53,3567.0,1283.5,1293.99,1281.01,1290.53,3567.0
2023-04-13 10:10:00,1292.0,1299.5,1292.0,1297.75,2726.0,1292.0,1299.5,1292.0,1297.75,2726.0
2023-04-13 10:20:00,1296.06,1298.24,1293.03,1296.59,1380.0,1296.06,1298.24,1293.03,1296.59,1380.0
2023-04-13 10:30:00,1296.97,1298.99,1290.68,1294.2,1925.0,1296.97,1298.99,1290.68,1294.2,1925.0
2023-04-13 10:40:00,1289.61,1292.96,1289.61,1291.6,700.0,1289.61,1292.96,1289.61,1291.6,700.0
2023-04-13 10:50:00,1292.76,1295.6,1291.6,1293.87,3697.0,1292.76,1295.6,1291.6,1293.87,3697.0
2023-04-13 11:00:00,1295.57,1299.48,1295.5,1297.63,2579.0,1295.57,1299.48,1295.5,1297.63,2579.0
2023-04-13 11:10:00,1294.73,1294.73,1291.68,1292.04,1100.0,1294.73,1294.73,1291.68,1292.04,1100.0
2023-04-13 11:20:00,1292.88,1292.89,1289.89,1291.58,800.0,1292.88,1292.89,1289.89,1291.58,800.0
2023-04-13 11:30:00,1291.08,1292.85,1290.64,1292.85,400.0,1291.08,1292.85,1290.64,1292.85,400.0
2023-04-13 11:40:00,1292.21,1293.2,1292.21,1293.04,900.0,1292.21,1293.2,1292.21,1293.04,900.0
2023-04-13 11:50:00,1293.0,1297.5,1293.0,1296.78,900.0,1293.0,1297.5,1293.0,1296.78,900.0
2023-04-13 12:00:00,1298.11,1303.08,1298.11,1302.34,1500.0,1298.11,1303.08,1298.11,1302.34,1500.0
2023-04-13 12:10:00,1302.17,1302.17,1299.98,1301.57,767.0,1302.17,1302.17,1299.98,1301.57,767.0
2023-04-13 12:20:00,1302.49,1302.49,1300.98,1301.99,2300.0,1302.49,1302.49,1300.98,1301.99,2300.0
2023-04-13 12:30:00,1304.0,1304.0,1304.0,1304.0,171.0,1304.0,1304.0,1304.0,1304.0,171.0
2023-04-13 12:40:00,1300.93,1301.02,1299.42,1299.42,1610.0,1300.93,1301.02,1299.42,1299.42,1610.0
2023-04-13 12:50:00,1297.8,1298.58,1297.79,1298.58,396.0,1297.8,1298.58,1297.79,1298.58,396.0
2023-04-13 13:00:00,1297.23,1299.18,1296.17,1296.17,600.0,1297.23,1299.18,1296.17,1296.17,600.0
2023-04-13 13:10:00,1298.72,1300.0,1298.71,1300.0,1383.0,1298.72,1300.0,1298.71,1300.0,1383.0
2023-04-13 13:20:00,1301.0,1303.0,1299.28,1299.28,1835.0,1301.0,1303.0,1299.28,1299.28,1835.0
2023-04-13 13:30:00,1299.99,1302.47,1299.99,1302.04,1750.0,1299.99,1302.47,1299.99,1302.04,1750.0
2023-04-13 13:40:00,1302.39,1304.0,1301.51,1304.0,8486.0,1302.39,1304.0,1301.51,1304.0,8486.0
2023-04-13 13:50:00,1303.99,1303.99,1301.57,1301.62,1827.0,1303.99,1303.99,1301.57,1301.62,1827.0
2023-04-13 14:00:00,1301.58,1302.49,1301.57,1301.95,1439.0,1301.58,1302.49,1301.57,1301.95,1439.0
2023-04-13 14:10:00,1302.75,1303.0,1302.02,1302.18,2809.0,1302.75,1303.0,1302.02,1302.18,2809.0
2023-04-13 14:20:00,1302.03,1302.03,1301.45,1301.45,369.0,1302.03,1302.03,1301.45,1301.45,369.0
2023-04-13 14:30:00,1300.0,1300.0,1298.97,1298.97,663.0,1300.0,1300.0,1298.97,1298.97,663.0
2023-04-13 14:40:00,1298.16,1298.16,1295.87,1297.53,1468.0,1298.16,1298.16,1295.87,1297.53,1468.0
2023-04-13 14:50:00,1298.5,1298.5,1297.65,1297.65,1168.0,1298.5,1298.5,1297.65,1297.65,1168.0
2023-04-13 15:00:00,1295.79,1295.8,1295.41,1295.8,400.0,1295.79,1295.8,1295.41,1295.8,400.0
2023-04-13 15:10:00,1295.08,1295.9,1291.89,1295.9,1710.0,1295.08,1295.9,1291.89,1295.9,1710.0
2023-04-13 15:20:00,1296.0,1297.98,1293.55,1294.97,4910.0,1296.0,1297.98,1293.55,1294.97,4910.0
2023-04-13 15:30:00,1294.5,1297.6,1294.49,1297.0,5137.0,1294.5,1297.6,1294.49,1297.0,5137.0
2023-04-13 15:40:00,1296.0,1296.0,1290.93,1292.72,3623.0,1296.0,1296.0,1290.93,1292.72,3623.0
2023-04-13 15:50:00,1290.85,1296.13,1290.85,1296.13,12322.0,1290.85,1296.13,1290.85,1296.13,12322.0
2023-04-14 09:30:00,1294.17,1306.0,1290.58,1302.3,7744.0,1294.17,1306.0,1290.58,1302.3,7744.0
2023-04-14 09:40:00,1301.73,1311.35,1301.0,1309.57,4898.0,1301.73,1311.35,1301.0,1309.57,4898.0
2023-04-14 09:50:00,1309.49,1319.98,1309.49,1314.93,5797.0,1309.49,1319.98,1309.49,1314.93,5797.0
2023-04-14 10:00:00,1309.06,1315.2,1303.0,1303.0,2862.0,1309.06,1315.2,1303.0,1303.0,2862.0
2023-04-14 10:10:00,1306.39,1309.86,1301.74,1301.9,2298.0,1306.39,1309.86,1301.74,1301.9,2298.0
2023-04-14 10:20:00,1302.44,1305.82,1298.34,1304.49,2122.0,1302.44,1305.82,1298.34,1304.49,2122.0
2023-04-14 10:30:00,1305.76,1308.0,1302.02,1305.95,2581.0,1305.76,1308.0,1302.02,1305.95,2581.0
2023-04-14 10:40:00,1306.44,1307.04,1297.64,1302.81,2890.0,1306.44,1307.04,1297.64,1302.81,2890.0
2023-04-14 10:50:00,1304.39,1304.39,1298.0,1302.55,1674.0,1304.39,1304.39,1298.0,1302.55,1674.0
2023-04-14 11:00:00,1300.8,1300.8,1296.45,1298.88,1474.0,1300.8,1300.8,1296.45,1298.88,1474.0
2023-04-14 11:10:00,1297.42,1303.1,1297.42,1301.41,3057.0,1297.42,1303.1,1297.42,1301.41,3057.0
2023-04-14 11:20:00,1301.24,1301.24,1296.14,1296.14,1237.0,1301.24,1301.24,1296.14,1296.14,1237.0
2023-04-14 11:30:00,1296.0,1296.92,1296.0,1296.89,688.0,1296.0,1296.92,1296.0,1296.89,688.0
2023-04-14 11:40:00,1294.18,1300.0,1294.18,1300.0,925.0,1294.18,1300.0,1294.18,1300.0,925.0
2023-04-14 11:50:00,1299.9,1299.9,1293.7,1298.7,1125.0,1299.9,1299.9,1293.7,1298.7,1125.0
2023-04-14 12:00:00,1298.83,1299.17,1296.47,1296.47,840.0,1298.83,1299.17,1296.47,1296.47,840.0
2023-04-14 12:10:00,1295.86,1297.83,1295.86,1297.83,250.0,1295.86,1297.83,1295.86,1297.83,250.0
2023-04-14 12:20:00,1299.13,1299.53,1299.13,1299.44,445.0,1299.13,1299.53,1299.13,1299.44,445.0
2023-04-14 12:30:00,1298.35,1299.79,1298.03,1299.79,500.0,1298.35,1299.79,1298.03,1299.79,500.0
2023-04-14 12:40:00,1298.31,1298.31,1291.77,1291.77,1064.0,1298.31,1298.31,1291.77,1291.77,1064.0
2023-04-14 12:50:00,1294.98,1295.76,1290.0,1292.42,1414.0,1294.98,1295.76,1290.0,1292.42,1414.0
2023-04-14 13:00:00,1293.69,1296.44,1293.68,1296.44,300.0,1293.69,1296.44,1293.68,1296.44,300.0
2023-04-14 13:10:00,1296.43,1298.5,1292.33,1294.55,6290.0,1296.43,1298.5,1292.33,1294.55,6290.0
2023-04-14 13:20:00,1294.4,1294.4,1290.5,1291.5,2609.0,1294.4,1294.4,1290.5,1291.5,2609.0
2023-04-14 13:30:00,1290.51,1290.99,1289.45,1290.0,963.0,1290.51,1290.99,1289.45,1290.0,963.0
2023-04-14 13:40:00,1294.96,1294.96,1291.75,1293.0,996.0,1294.96,1294.96,1291.75,1293.0,996.0
2023-04-14 13:50:00,1294.15,1294.63,1294.15,1294.63,700.0,1294.15,1294.63,1294.15,1294.63,700.0
2023-04-14 14:00:00,1295.2,1295.72,1293.09,1293.09,950.0,1295.2,1295.72,1293.09,1293.09,950.0
2023-04-14 14:10:00,1298.8,1299.75,1298.47,1299.0,643.0,1298.8,1299.75,1298.47,1299.0,643.0
2023-04-14 14:20:00,1301.89,1303.35,1301.89,1303.35,1641.0,1301.89,1303.35,1301.89,1303.35,1641.0
2023-04-14 14:30:00,1303.94,1304.66,1301.82,1303.36,1704.0,1303.94,1304.66,1301.82,1303.36,1704.0
2023-04-14 14:40:00,1303.36,1303.36,1303.36,1303.36,100.0,1303.36,1303.36,1303.36,1303.36,100.0
2023-04-14 14:50:00,1303.36,1303.36,1303.36,1303.36,0.0,1303.36,1303.36,1303.36,1303.36,0.0
2023-04-14 15:00:00,1303.26,1303.26,1300.53,1301.5,785.0,1303.26,1303.26,1300.53,1301.5,785.0
2023-04-14 15:10:00,1300.93,1301.38,1297.33,1301.38,1765.0,1300.93,1301.38,1297.33,1301.38,1765.0
2023-04-14 15:20:00,1301.38,1301.56,1299.76,1301.08,1766.0,1301.38,1301.56,1299.76,1301.08,1766.0
2023-04-14 15:30:00,1301.26,1301.26,1298.08,1300.52,2857.0,1301.26,1301.26,1298.08,1300.52,2857.0
2023-04-14 15:40:00,1300.83,1304.11,1300.78,1301.09,2710.0,1300.83,1304.11,1300.78,1301.09,2710.0
2023-04-14 15:50:00,1302.37,1303.4,1299.57,1301.79,11657.0,1302.37,1303.4,1299.57,1301.79,11657.0
2023-04-17 09:30:00,1301.95,1308.77,1299.27,1306.2,6298.0,1301.95,1308.77,1299.27,1306.2,6298.0
2023-04-17 09:40:00,1303.55,1304.99,1300.7,1302.9,3547.0,1303.55,1304.99,1300.7,1302.9,3547.0
2023-04-17 09:50:00,1305.98,1305.98,1299.96,1300.6,1431.0,1305.98,1305.98,1299.96,1300.6,1431.0
2023-04-17 10:00:00,1305.54,1307.38,1300.52,1302.57,2157.0,1305.54,1307.38,1300.52,1302.57,2157.0
2023-04-17 10:10:00,1303.0,1306.7,1303.0,1303.33,4217.0,1303.0,1306.7,1303.0,1303.33,4217.0
2023-04-17 10:20:00,1305.1,1305.42,1298.4,1298.41,1260.0,1305.1,1305.42,1298.4,1298.41,1260.0
2023-04-17 10:30:00,1299.23,1299.23,1293.61,1293.61,2578.0,1299.23,1299.23,1293.61,1293.61,2578.0
2023-04-17 10:40:00,1294.47,1297.16,1285.64,1297.16,1751.0,1294.47,1297.16,1285.64,1297.16,1751.0
2023-04-17 10:50:00,1299.04,1299.04,1294.72,1297.15,1665.0,1299.04,1299.04,1294.72,1297.15,1665.0
2023-04-17 11:00:00,1297.45,1297.72,1295.69,1297.72,1000.0,1297.45,1297.72,1295.69,1297.72,1000.0
2023-04-17 11:10:00,1296.18,1296.18,1294.05,1295.52,1316.0,1296.18,1296.18,1294.05,1295.52,1316.0
2023-04-17 11:20:00,1296.43,1299.97,1296.42,1297.84,1099.0,1296.43,1299.97,1296.42,1297.84,1099.0
2023-04-17 11:30:00,1296.53,1297.38,1294.2,1294.93,2172.0,1296.53,1297.38,1294.2,1294.93,2172.0
2023-04-17 11:40:00,1296.49,1296.66,1294.08,1294.09,526.0,1296.49,1296.66,1294.08,1294.09,526.0
2023-04-17 11:50:00,1299.61,1302.78,1298.66,1299.6,2356.0,1299.61,1302.78,1298.66,1299.6,2356.0
2023-04-17 12:00:00,1299.6,1299.6,1298.47,1298.67,300.0,1299.6,1299.6,1298.47,1298.67,300.0
2023-04-17 12:10:00,1299.92,1300.84,1298.68,1298.68,700.0,1299.92,1300.84,1298.68,1298.68,700.0
2023-04-17 12:20:00,1299.83,1301.04,1299.83,1300.75,618.0,1299.83,1301.04,1299.83,1300.75,618.0
2023-04-17 12:30:00,1303.55,1303.7,1302.99,1302.99,400.0,1303.55,1303.7,1302.99,1302.99,400.0
2023-04-17 12:40:00,1305.69,1305.69,1300.68,1302.06,2461.0,1305.69,1305.69,1300.68,1302.06,2461.0
2023-04-17 12:50:00,1301.99,1303.0,1300.45,1301.25,1911.0,1301.99,1303.0,1300.45,1301.25,1911.0
2023-04-17 13:00:00,1302.89,1304.2,1301.85,1304.2,710.0,1302.89,1304.2,1301.85,1304.2,710.0
2023-04-17 13:10:00,1304.97,1305.58,1303.98,1305.25,1496.0,1304.97,1305.58,1303.98,1305.25,1496.0
2023-04-17 13:20:00,1305.22,1305.79,1302.8,1302.91,2303.0,1305.22,1305.79,1302.8,1302.91,2303.0
2023-04-17 13:30:00,1305.52,1305.72,1305.52,1305.6,600.0,1305.52,1305.72,1305.52,1305.6,600.0
2023-04-17 13:40:00,1305.64,1306.43,1305.05,1306.43,1904.0,1305.64,1306.43,1305.05,1306.43,1904.0
2023-04-17 13:50:00,1306.43,1306.43,1304.04,1304.05,1490.0,1306.43,1306.43,1304.04,1304.05,1490.0
2023-04-17 14:00:00,1303.04,1304.0,1301.88,1303.73,828.0,1303.04,1304.0,1301.88,1303.73,828.0
2023-04-17 14:10:00,1304.87,1305.0,1302.29,1302.29,400.0,1304.87,1305.0,1302.29,1302.29,400.0
2023-04-17 14:20:00,1303.05,1305.78,1302.91,1305.78,774.0,1303.05,1305.78,1302.91,1305.78,774.0
2023-04-17 14:30:00,1304.6,1305.3,1304.42,1304.42,400.0,1304.6,1305.3,1304.42,1304.42,400.0
2023-04-17 14:40:00,1305.91,1309.6,1305.91,1308.82,1030.0,1305.91,1309.6,1305.91,1308.82,1030.0
2023-04-17 14:50:00,1307.29,1307.29,1307.06,1307.06,200.0,1307.29,1307.29,1307.06,1307.06,200.0
2023-04-17 15:00:00,1308.98,1308.98,1307.77,1307.78,1200.0,1308.98,1308.98,1307.77,1307.78,1200.0
2023-04-17 15:10:00,1307.78,1309.42,1306.02,1309.42,4212.0,1307.78,1309.42,1306.02,1309.42,4212.0
2023-04-17 15:20:00,1308.38,1310.32,1308.38,1309.5,2424.0,1308.38,1310.32,1308.38,1309.5,2424.0
2023-04-17 15:30:00,1309.34,1311.3,1309.34,1311.3,3509.0,1309.34,1311.3,1309.34,1311.3,3509.0
2023-04-17 15:40:00,1308.3,1313.41,1308.29,1312.03,3700.0,1308.3,1313.41,1308.29,1312.03,3700.0
2023-04-17 15:50:00,1312.34,1315.88,1311.56,1314.07,11621.0,1312.34,1315.88,1311.56,1314.07,11621.0
2023-04-18 09:30:00,1320.6,1324.2,1317.01,1321.2,9814.0,1320.6,1324.2,1317.01,1321.2,9814.0
2023-04-18 09:40:00,1322.67,1323.56,1320.09,1320.09,3850.0,1322.67,1323.56,1320.09,1320.09,3850.0
2023-04-18 09:50:00,1319.33,1322.71,1316.0,1316.99,3976.0,1319.33,1322.71,1316.0,1316.99,3976.0
2023-04-18 10:00:00,1318.37,1322.84,1315.94,1322.04,3700.0,1318.37,1322.84,1315.94,1322.04,3700.0
2023-04-18 10:10:00,1322.04,1337.75,1320.72,1334.26,8654.0,1322.04,1337.75,1320.72,1334.26,8654.0
2023-04-18 10:20:00,1335.61,1335.61,1326.84,1326.84,3290.0,1335.61,1335.61,1326.84,1326.84,3290.0
2023-04-18 10:30:00,1325.36,1326.58,1324.57,1326.0,1388.0,1325.36,1326.58,1324.57,1326.0,1388.0
2023-04-18 10:40:00,1328.5,1333.0,1327.0,1327.0,1742.0,1328.5,1333.0,1327.0,1327.0,1742.0
2023-04-18 10:50:00,1325.23,1327.0,1324.86,1326.21,1515.0,1325.23,1327.0,1324.86,1326.21,1515.0
2023-04-18 11:00:00,1328.66,1329.64,1323.44,1326.97,2515.0,1328.66,1329.64,1323.44,1326.97,2515.0
2023-04-18 11:10:00,1326.5,1328.82,1325.32,1327.05,600.0,1326.5,1328.82,1325.32,1327.05,600.0
2023-04-18 11:20:00,1329.64,1329.65,1324.61,1325.78,1869.0,1329.64,1329.65,1324.61,1325.78,1869.0
2023-04-18 11:30:00,1327.55,1327.56,1323.58,1323.58,774.0,1327.55,1327.56,1323.58,1323.58,774.0
2023-04-18 11:40:00,1317.97,1321.56,1317.96,1321.56,813.0,1317.97,1321.56,1317.96,1321.56,813.0
2023-04-18 11:50:00,1319.44,1321.69,1317.8,1321.69,1700.0,1319.44,1321.69,1317.8,1321.69,1700.0
2023-04-18 12:00:00,1324.5,1324.5,1323.5,1323.74,400.0,1324.5,1324.5,1323.5,1323.74,400.0
2023-04-18 12:10:00,1324.44,1326.02,1323.02,1323.58,1680.0,1324.44,1326.02,1323.02,1323.58,1680.0
2023-04-18 12:20:00,1323.65,1323.67,1322.75,1322.75,300.0,1323.65,1323.67,1322.75,1322.75,300.0
2023-04-18 12:30:00,1322.11,1322.11,1320.42,1320.42,800.0,1322.11,1322.11,1320.42,1320.42,800.0
2023-04-18 12:40:00,1321.06,1321.21,1320.86,1320.96,1000.0,1321.06,1321.21,1320.86,1320.96,1000.0
2023-04-18 12:50:00,1321.92,1322.55,1321.0,1321.74,2110.0,1321.92,1322.55,1321.0,1321.74,2110.0
2023-04-18 13:00:00,1322.46,1325.53,1322.45,1325.53,1700.0,1322.46,1325.53,1322.45,1325.53,1700.0
2023-04-18 13:10:00,1325.77,1325.77,1320.05,1321.38,1855.0,1325.77,1325.77,1320.05,1321.38,1855.0
2023-04-18 13:20:00,1321.28,1323.06,1321.27,1321.62,913.0,1321.28,1323.06,1321.27,1321.62,913.0
2023-04-18 13:30:00,1321.61,1321.62,1321.61,1321.62,200.0,1321.61,1321.62,1321.61,1321.62,200.0
2023-04-18 13:40:00,1323.7,1327.13,1322.92,1327.12,1165.0,1323.7,1327.13,1322.92,1327.12,1165.0
2023-04-18 13:50:00,1325.81,1325.81,1321.33,1321.33,1155.0,1325.81,1325.81,1321.33,1321.33,1155.0
2023-04-18 14:00:00,1321.0,1321.0,1317.44,1319.27,1825.0,1321.0,1321.0,1317.44,1319.27,1825.0
2023-04-18 14:10:00,1319.45,1320.35,1318.64,1320.2,1035.0,1319.45,1320.35,1318.64,1320.2,1035.0
2023-04-18 14:20:00,1321.26,1321.26,1320.37,1320.37,200.0,1321.26,1321.26,1320.37,1320.37,200.0
2023-04-18 14:30:00,1321.2,1321.2,1318.76,1320.12,4257.0,1321.2,1321.2,1318.76,1320.12,4257.0
2023-04-18 14:40:00,1320.1,1320.18,1318.64,1318.92,5290.0,1320.1,1320.18,1318.64,1318.92,5290.0
2023-04-18 14:50:00,1318.15,1319.42,1316.56,1319.16,2756.0,1318.15,1319.42,1316.56,1319.16,2756.0
2023-04-18 15:00:00,1320.32,1320.32,1318.34,1319.78,3032.0,1320.32,1320.32,1318.34,1319.78,3032.0
2023-04-18 15:10:00,1320.5,1321.1,1320.5,1320.89,960.0,1320.5,1321.1,1320.5,1320.89,960.0
2023-04-18 15:20:00,1321.73,1321.73,1319.47,1320.39,2600.0,1321.73,1321.73,1319.47,1320.39,2600.0
2023-04-18 15:30:00,1320.2,1322.63,1320.2,1321.82,2320.0,1320.2,1322.63,1320.2,1321.82,2320.0
2023-04-18 15:40:00,1321.43,1322.71,1319.86,1319.86,2284.0,1321.43,1322.71,1319.86,1319.86,2284.0
2023-04-18 15:50:00,1320.49,1323.75,1319.86,1322.48,15264.0,1320.49,1323.75,1319.86,1322.48,15264.0
2023-04-19 09:30:00,1305.31,1315.95,1305.31,1314.26,5627.0,1305.31,1315.95,1305.31,1314.26,5627.0
2023-04-19 09:40:00,1312.87,1312.97,1307.21,1312.73,2298.0,1312.87,1312.97,1307.21,1312.73,2298.0
2023-04-19 09:50:00,1307.75,1307.83,1305.39,1307.83,993.0,1307.75,1307.83,1305.39,1307.83,993.0
2023-04-19 10:00:00,1310.0,1313.22,1309.6,1313.22,2100.0,1310.0,1313.22,1309.6,1313.22,2100.0
2023-04-19 10:10:00,1311.56,1314.66,1311.56,1313.49,1447.0,1311.56,1314.66,1311.56,1313.49,1447.0
2023-04-19 10:20:00,1312.04,1312.04,1307.01,1308.14,1483.0,1312.04,1312.04,1307.01,1308.14,1483.0
2023-04-19 10:30:00,1311.17,1311.36,1309.9,1309.9,1100.0,1311.17,1311.36,1309.9,1309.9,1100.0
2023-04-19 10:40:00,1312.19,1312.19,1310.0,1310.0,522.0,1312.19,1312.19,1310.0,1310.0,522.0
2023-04-19 10:50:00,1308.77,1311.13,1308.61,1310.08,700.0,1308.77,1311.13,1308.61,1310.08,700.0
2023-04-19 11:00:00,1311.11,1312.05,1309.45,1310.09,1922.0,1311.11,1312.05,1309.45,1310.09,1922.0
2023-04-19 11:10:00,1307.47,1308.5,1306.48,1308.5,400.0,1307.47,1308.5,1306.48,1308.5,400.0
2023-04-19 11:20:00,1308.39,1308.4,1307.0,1308.36,400.0,1308.39,1308.4,1307.0,1308.36,400.0
2023-04-19 11:30:00,1307.0,1310.94,1307.0,1310.94,700.0,1307.0,1310.94,1307.0,1310.94,700.0
2023-04-19 11:40:00,1310.04,1311.0,1310.04,1311.0,900.0,1310.04,1311.0,1310.04,1311.0,900.0
2023-04-19 11:50:00,1310.82,1313.54,1310.51,1313.54,890.0,1310.82,1313.54,1310.51,1313.54,890.0
2023-04-19 12:00:00,1313.19,1313.19,1309.22,1312.5,1025.0,1313.19,1313.19,1309.22,1312.5,1025.0
2023-04-19 12:10:00,1313.43,1314.63,1313.0,1314.39,700.0,1313.43,1314.63,1313.0,1314.39,700.0
2023-04-19 12:20:00,1315.8,1319.33,1315.45,1319.33,500.0,1315.8,1319.33,1315.45,1319.33,500.0
2023-04-19 12:30:00,1319.25,1321.0,1319.24,1320.16,1300.0,1319.25,1321.0,1319.24,1320.16,1300.0
2023-04-19 12:40:00,1319.27,1319.27,1317.8,1319.0,1100.0,1319.27,1319.27,1317.8,1319.0,1100.0
2023-04-19 12:50:00,1318.06,1321.0,1318.06,1319.63,700.0,1318.06,1321.0,1318.06,1319.63,700.0
2023-04-19 13:00:00,1318.39,1321.0,1318.0,1320.28,793.0,1318.39,1321.0,1318.0,1320.28,793.0
2023-04-19 13:10:00,1321.99,1322.66,1321.79,1321.79,357.0,1321.99,1322.66,1321.79,1321.79,357.0
2023-04-19 13:20:00,1319.68,1320.75,1319.68,1320.75,599.0,1319.68,1320.75,1319.68,1320.75,599.0
2023-04-19 13:30:00,1323.61,1324.2,1323.25,1323.25,659.0,1323.61,1324.2,1323.25,1323.25,659.0
2023-04-19 13:40:00,1323.11,1323.31,1319.04,1319.04,1506.0,1323.11,1323.31,1319.04,1319.04,1506.0
2023-04-19 13:50:00,1320.74,1323.33,1318.79,1320.54,1085.0,1320.74,1323.33,1318.79,1320.54,1085.0
2023-04-19 14:00:00,1320.57,1320.75,1313.41,1313.65,900.0,1320.57,1320.75,1313.41,1313.65,900.0
2023-04-19 14:10:00,1314.97,1315.54,1314.97,1315.54,200.0,1314.97,1315.54,1314.97,1315.54,200.0
2023-04-19 14:20:00,1316.41,1316.41,1316.0,1316.0,500.0,1316.41,1316.41,1316.0,1316.0,500.0
2023-04-19 14:30:00,1316.25,1316.25,1313.41,1313.55,853.0,1316.25,1316.25,1313.41,1313.55,853.0
2023-04-19 14:40:00,1315.06,1315.06,1313.73,1313.73,940.0,1315.06,1315.06,1313.73,1313.73,940.0
2023-04-19 14:50:00,1313.56,1315.25,1313.56,1315.25,700.0,1313.56,1315.25,1313.56,1315.25,700.0
2023-04-19 15:00:00,1315.0,1315.0,1314.14,1314.14,300.0,1315.0,1315.0,1314.14,1314.14,300.0
2023-04-19 15:10:00,1311.92,1315.02,1311.92,1313.8,2842.0,1311.92,1315.02,1311.92,1313.8,2842.0
2023-04-19 15:20:00,1312.24,1312.24,1308.17,1308.17,816.0,1312.24,1312.24,1308.17,1308.17,816.0
2023-04-19 15:30:00,1308.06,1310.32,1306.34,1307.65,3093.0,1308.06,1310.32,1306.34,1307.65,3093.0
2023-04-19 15:40:00,1307.01,1308.11,1302.26,1304.9,8432.0,1307.01,1308.11,1302.26,1304.9,8432.0
2023-04-19 15:50:00,1305.64,1311.64,1305.64,1308.03,10514.0,1305.64,1311.64,1305.64,1308.03,10514.0
2023-04-20 09:30:00,1288.28,1293.66,1288.19,1293.66,9935.0,1288.28,1293.66,1288.19,1293.66,9935.0
2023-04-20 09:40:00,1294.2,1304.87,1294.0,1304.87,2846.0,1294.2,1304.87,1294.0,1304.87,2846.0
2023-04-20 09:50:00,1302.22,1302.41,1296.57,1299.57,1600.0,1302.22,1302.41,1296.57,1299.57,1600.0
2023-04-20 10:00:00,1301.98,1304.39,1299.37,1302.7,2298.0,1301.98,1304.39,1299.37,1302.7,2298.0
2023-04-20 10:10:00,1304.24,1305.47,1302.22,1302.22,4567.0,1304.24,1305.47,1302.22,1302.22,4567.0
2023-04-20 10:20:00,1301.58,1304.02,1301.16,1303.65,1235.0,1301.58,1304.02,1301.16,1303.65,1235.0
2023-04-20 10:30:00,1303.73,1308.29,1303.37,1303.38,1581.0,1303.73,1308.29,1303.37,1303.38,1581.0
2023-04-20 10:40:00,1302.47,1304.12,1302.47,1303.16,400.0,1302.47,1304.12,1302.47,1303.16,400.0
2023-04-20 10:50:00,1305.78,1305.78,1300.8,1300.8,400.0,1305.78,1305.78,1300.8,1300.8,400.0
2023-04-20 11:00:00,1303.71,1307.22,1295.02,1295.02,11042.0,1303.71,1307.22,1295.02,1295.02,11042.0
2023-04-20 11:10:00,1299.48,1299.48,1296.89,1298.17,800.0,1299.48,1299.48,1296.89,1298.17,800.0
2023-04-20 11:20:00,1298.12,1299.77,1293.17,1293.17,1288.0,1298.12,1299.77,1293.17,1293.17,1288.0
2023-04-20 11:30:00,1294.0,1294.59,1292.65,1293.2,1000.0,1294.0,1294.59,1292.65,1293.2,1000.0
2023-04-20 11:40:00,1295.32,1295.74,1293.75,1293.75,798.0,1295.32,1295.74,1293.75,1293.75,798.0
2023-04-20 11:50:00,1293.13,1293.14,1293.13,1293.13,108.0,1293.13,1293.14,1293.13,1293.13,108.0
2023-04-20 12:00:00,1292.17,1292.29,1291.22,1292.29,964.0,1292.17,1292.29,1291.22,1292.29,964.0
2023-04-20 12:10:00,1293.22,1296.6,1293.22,1294.81,3383.0,1293.22,1296.6,1293.22,1294.81,3383.0
2023-04-20 12:20:00,1294.6,1296.01,1294.6,1296.0,400.0,1294.6,1296.01,1294.6,1296.0,400.0
2023-04-20 12:30:00,1298.15,1299.0,1298.02,1298.8,865.0,1298.15,1299.0,1298.02,1298.8,865.0
2023-04-20 12:40:00,1297.22,1300.49,1297.0,1300.49,300.0,1297.22,1300.49,1297.0,1300.49,300.0
2023-04-20 12:50:00,1300.06,1302.5,1300.06,1301.32,615.0,1300.06,1302.5,1300.06,1301.32,615.0
2023-04-20 13:00:00,1302.52,1304.01,1302.52,1304.01,1015.0,1302.52,1304.01,1302.52,1304.01,1015.0
2023-04-20 13:10:00,1305.72,1305.72,1303.83,1304.01,1487.0,1305.72,1305.72,1303.83,1304.01,1487.0
2023-04-20 13:20:00,1306.41,1306.42,1303.07,1305.0,3372.0,1306.41,1306.42,1303.07,1305.0,3372.0
2023-04-20 13:30:00,1303.61,1304.14,1302.84,1304.05,700.0,1303.61,1304.14,1302.84,1304.05,700.0
2023-04-20 13:40:00,1305.0,1305.0,1304.79,1304.79,583.0,1305.0,1305.0,1304.79,1304.79,583.0
2023-04-20 13:50:00,1304.86,1306.84,1303.09,1305.29,1000.0,1304.86,1306.84,1303.09,1305.29,1000.0
2023-04-20 14:00:00,1302.78,1303.74,1301.67,1301.74,1017.0,1302.78,1303.74,1301.67,1301.74,1017.0
2023-04-20 14:10:00,1299.55,1299.55,1294.32,1294.32,1100.0,1299.55,1299.55,1294.32,1294.32,1100.0
2023-04-20 14:20:00,1294.31,1294.31,1292.5,1292.5,305.0,1294.31,1294.31,1292.5,1292.5,305.0
2023-04-20 14:30:00,1293.96,1295.38,1291.98,1294.95,2246.0,1293.96,1295.38,1291.98,1294.95,2246.0
2023-04-20 14:40:00,1294.55,1294.55,1292.26,1292.26,300.0,1294.55,1294.55,1292.26,1292.26,300.0
2023-04-20 14:50:00,1292.7,1295.12,1291.98,1295.12,1711.0,1292.7,1295.12,1291.98,1295.12,1711.0
2023-04-20 15:00:00,1295.07,1295.11,1290.37,1291.68,2100.0,1295.07,1295.11,1290.37,1291.68,2100.0
2023-04-20 15:10:00,1291.0,1291.0,1286.58,1288.17,4072.0,1291.0,1291.0,1286.58,1288.17,4072.0
2023-04-20 15:20:00,1288.31,1288.49,1285.3,1286.08,2048.0,1288.31,1288.49,1285.3,1286.08,2048.0
2023-04-20 15:30:00,1287.13,1290.5,1287.13,1289.32,4267.0,1287.13,1290.5,1287.13,1289.32,4267.0
2023-04-20 15:40:00,1292.05,1293.62,1290.47,1291.64,3740.0,1292.05,1293.62,1290.47,1291.64,3740.0
2023-04-20 15:50:00,1290.4,1295.52,1290.02,1294.21,6900.0,1290.4,1295.52,1290.02,1294.21,6900.0
2023-04-21 09:30:00,1296.23,1304.28,1290.0,1291.99,6643.0,1296.23,1304.28,1290.0,1291.99,6643.0
2023-04-21 09:40:00,1293.92,1293.92,1288.78,1289.73,1775.0,1293.92,1293.92,1288.78,1289.73,1775.0
2023-04-21 09:50:00,1288.25,1288.46,1280.0,1280.0,2400.0,1288.25,1288.46,1280.0,1280.0,2400.0
2023-04-21 10:00:00,1277.24,1277.24,1268.12,1276.59,8386.0,1277.24,1277.24,1268.12,1276.59,8386.0
2023-04-21 10:10:00,1274.05,1282.93,1274.04,1279.88,2413.0,1274.05,1282.93,1274.04,1279.88,2413.0
2023-04-21 10:20:00,1278.88,1282.42,1275.41,1281.2,2800.0,1278.88,1282.42,1275.41,1281.2,2800.0
2023-04-21 10:30:00,1281.92,1286.0,1281.19,1281.19,1543.0,1281.92,1286.0,1281.19,1281.19,1543.0
2023-04-21 10:40:00,1279.27,1279.27,1273.14,1273.14,2500.0,1279.27,1279.27,1273.14,1273.14,2500.0
2023-04-21 10:50:00,1276.47,1278.32,1275.03,1278.32,2825.0,1276.47,1278.32,1275.03,1278.32,2825.0
2023-04-21 11:00:00,1280.5,1281.92,1280.09,1280.74,1026.0,1280.5,1281.92,1280.09,1280.74,1026.0
2023-04-21 11:10:00,1281.08,1281.08,1278.94,1279.15,800.0,1281.08,1281.08,1278.94,1279.15,800.0
2023-04-21 11:20:00,1280.54,1281.86,1278.84,1281.66,3277.0,1280.54,1281.86,1278.84,1281.66,3277.0
2023-04-21 11:30:00,1281.5,1284.11,1281.5,1284.11,1124.0,1281.5,1284.11,1281.5,1284.11,1124.0
2023-04-21 11:40:00,1285.0,1286.55,1283.0,1283.0,1307.0,1285.0,1286.55,1283.0,1283.0,1307.0
2023-04-21 11:50:00,1280.3,1285.89,1279.17,1285.47,1399.0,1280.3,1285.89,1279.17,1285.47,1399.0
2023-04-21 12:00:00,1284.29,1285.42,1283.92,1283.92,600.0,1284.29,1285.42,1283.92,1283.92,600.0
2023-04-21 12:10:00,1285.7,1285.7,1285.7,1285.7,100.0,1285.7,1285.7,1285.7,1285.7,100.0
2023-04-21 12:20:00,1284.39,1284.39,1284.39,1284.39,100.0,1284.39,1284.39,1284.39,1284.39,100.0
2023-04-21 12:30:00,1282.09,1282.09,1281.51,1281.71,600.0,1282.09,1282.09,1281.51,1281.71,600.0
2023-04-21 12:40:00,1280.5,1282.33,1280.0,1282.33,944.0,1280.5,1282.33,1280.0,1282.33,944.0
2023-04-21 12:50:00,1280.23,1283.75,1280.23,1281.58,2408.0,1280.23,1283.75,1280.23,1281.58,2408.0
2023-04-21 13:00:00,1281.94,1283.46,1280.61,1280.61,2400.0,1281.94,1283.46,1280.61,1280.61,2400.0
2023-04-21 13:10:00,1281.77,1281.77,1278.58,1278.63,2673.0,1281.77,1281.77,1278.58,1278.63,2673.0
2023-04-21 13:20:00,1279.38,1279.38,1275.9,1276.55,2083.0,1279.38,1279.38,1275.9,1276.55,2083.0
2023-04-21 13:30:00,1276.4,1278.81,1276.4,1278.81,900.0,1276.4,1278.81,1276.4,1278.81,900.0
2023-04-21 13:40:00,1277.88,1279.51,1277.88,1279.29,1700.0,1277.88,1279.51,1277.88,1279.29,1700.0
2023-04-21 13:50:00,1278.38,1279.55,1278.0,1278.0,1162.0,1278.38,1279.55,1278.0,1278.0,1162.0
2023-04-21 14:00:00,1278.91,1283.39,1278.91,1282.81,850.0,1278.91,1283.39,1278.91,1282.81,850.0
2023-04-21 14:10:00,1282.81,1282.81,1282.81,1282.81,0.0,1282.81,1282.81,1282.81,1282.81,0.0
2023-04-21 14:20:00,1282.89,1283.64,1281.6,1283.13,1300.0,1282.89,1283.64,1281.6,1283.13,1300.0
2023-04-21 14:30:00,1279.93,1279.93,1279.63,1279.63,300.0,1279.93,1279.93,1279.63,1279.63,300.0
2023-04-21 14:40:00,1280.92,1280.92,1280.54,1280.54,500.0,1280.92,1280.92,1280.54,1280.54,500.0
2023-04-21 14:50:00,1280.75,1280.75,1280.74,1280.75,172.0,1280.75,1280.75,1280.74,1280.75,172.0
2023-04-21 15:00:00,1280.17,1280.17,1278.13,1278.13,625.0,1280.17,1280.17,1278.13,1278.13,625.0
2023-04-21 15:10:00,1278.65,1278.74,1278.65,1278.74,483.0,1278.65,1278.74,1278.65,1278.74,483.0
2023-04-21 15:20:00,1279.6,1279.7,1279.08,1279.59,500.0,1279.6,1279.7,1279.08,1279.59,500.0
2023-04-21 15:30:00,1279.92,1282.58,1279.92,1282.58,844.0,1279.92,1282.58,1279.92,1282.58,844.0
2023-04-21 15:40:00,1281.1,1281.56,1280.07,1281.26,800.0,1281.1,1281.56,1280.07,1281.26,800.0
2023-04-21 15:50:00,1280.53,1283.12,1280.42,1281.95,7679.0,1280.53,1283.12,1280.42,1281.95,7679.0
2023-04-24 09:30:00,1282.0,1282.0,1271.85,1279.67,26696.0,1282.0,1282.0,1271.85,1279.67,26696.0
2023-04-24 09:40:00,1282.0,1285.99,1281.06,1281.07,4552.0,1282.0,1285.99,1281.06,1281.07,4552.0
2023-04-24 09:50:00,1280.44,1280.99,1275.79,1275.8,2949.0,1280.44,1280.99,1275.79,1275.8,2949.0
2023-04-24 10:00:00,1275.0,1275.88,1268.0,1268.68,5676.0,1275.0,1275.88,1268.0,1268.68,5676.0
2023-04-24 10:10:00,1269.27,1273.83,1269.27,1273.02,1164.0,1269.27,1273.83,1269.27,1273.02,1164.0
2023-04-24 10:20:00,1274.17,1277.71,1273.0,1273.23,2822.0,1274.17,1277.71,1273.0,1273.23,2822.0
2023-04-24 10:30:00,1274.27,1274.27,1265.0,1265.0,2364.0,1274.27,1274.27,1265.0,1265.0,2364.0
2023-04-24 10:40:00,1265.17,1265.56,1256.02,1260.51,5777.0,1265.17,1265.56,1256.02,1260.51,5777.0
2023-04-24 10:50:00,1260.5,1260.5,1256.07,1258.01,4271.0,1260.5,1260.5,1256.07,1258.01,4271.0
2023-04-24 11:00:00,1259.0,1259.85,1255.22,1255.22,2520.0,1259.0,1259.85,1255.22,1255.22,2520.0
2023-04-24 11:10:00,1256.19,1256.98,1252.12,1255.25,3919.0,1256.19,1256.98,1252.12,1255.25,3919.0
2023-04-24 11:20:00,1255.0,1255.41,1252.52,1255.32,1602.0,1255.0,1255.41,1252.52,1255.32,1602.0
2023-04-24 11:30:00,1257.58,1260.52,1256.35,1258.63,1999.0,1257.58,1260.52,1256.35,1258.63,1999.0
2023-04-24 11:40:00,1256.42,1258.1,1256.14,1256.5,1434.0,1256.42,1258.1,1256.14,1256.5,1434.0
2023-04-24 11:50:00,1255.15,1255.64,1254.52,1255.6,1318.0,1255.15,1255.64,1254.52,1255.6,1318.0
2023-04-24 12:00:00,1256.85,1257.31,1255.25,1257.3,2705.0,1256.85,1257.31,1255.25,1257.3,2705.0
2023-04-24 12:10:00,1258.79,1258.79,1255.0,1256.3,4073.0,1258.79,1258.79,1255.0,1256.3,4073.0
2023-04-24 12:20:00,1257.96,1258.44,1257.0,1257.0,1600.0,1257.96,1258.44,1257.0,1257.0,1600.0
2023-04-24 12:30:00,1258.51,1258.51,1256.02,1257.97,2010.0,1258.51,1258.51,1256.02,1257.97,2010.0
2023-04-24 12:40:00,1258.45,1258.45,1255.65,1257.19,800.0,1258.45,1258.45,1255.65,1257.19,800.0
2023-04-24 12:50:00,1256.72,1256.72,1255.47,1255.47,1300.0,1256.72,1256.72,1255.47,1255.47,1300.0
2023-04-24 13:00:00,1256.86,1256.86,1254.42,1255.84,1480.0,1256.86,1256.86,1254.42,1255.84,1480.0
2023-04-24 13:10:00,1255.84,1255.84,1255.84,1255.84,0.0,1255.84,1255.84,1255.84,1255.84,0.0
2023-04-24 13:20:00,1259.79,1267.3,1259.79,1267.3,2814.0,1259.79,1267.3,1259.79,1267.3,2814.0
2023-04-24 13:30:00,1265.08,1266.64,1263.46,1266.63,1862.0,1265.08,1266.64,1263.46,1266.63,1862.0
2023-04-24 13:40:00,1266.84,1269.36,1265.59,1269.31,1500.0,1266.84,1269.36,1265.59,1269.31,1500.0
2023-04-24 13:50:00,1266.83,1269.25,1266.43,1269.25,800.0,1266.83,1269.25,1266.43,1269.25,800.0
2023-04-24 14:00:00,1271.66,1274.22,1269.43,1269.43,1735.0,1271.66,1274.22,1269.43,1269.43,1735.0
2023-04-24 14:10:00,1269.54,1276.99,1269.54,1275.17,6807.0,1269.54,1276.99,1269.54,1275.17,6807.0
2023-04-24 14:20:00,1274.08,1274.08,1271.63,1272.65,600.0,1274.08,1274.08,1271.63,1272.65,600.0
2023-04-24 14:30:00,1271.46,1271.46,1269.81,1270.58,947.0,1271.46,1271.46,1269.81,1270.58,947.0
2023-04-24 14:40:00,1271.77,1272.27,1270.37,1270.37,396.0,1271.77,1272.27,1270.37,1270.37,396.0
2023-04-24 14:50:00,1273.43,1275.45,1273.43,1274.72,500.0,1273.43,1275.45,1273.43,1274.72,500.0
2023-04-24 15:00:00,1275.71,1275.71,1275.71,1275.71,200.0,1275.71,1275.71,1275.71,1275.71,200.0
2023-04-24 15:10:00,1274.92,1274.92,1272.33,1274.0,1400.0,1274.92,1274.92,1272.33,1274.0,1400.0
2023-04-24 15:20:00,1274.37,1275.99,1274.36,1274.81,400.0,1274.37,1275.99,1274.36,1274.81,400.0
2023-04-24 15:30:00,1276.45,1277.3,1275.5,1275.62,1389.0,1276.45,1277.3,1275.5,1275.62,1389.0
2023-04-24 15:40:00,1275.82,1277.75,1274.55,1276.02,3048.0,1275.82,1277.75,1274.55,1276.02,3048.0
2023-04-24 15:50:00,1276.35,1277.78,1272.18,1274.31,7351.0,1276.35,1277.78,1272.18,1274.31,7351.0
2023-04-25 09:30:00,1261.78,1261.89,1257.81,1257.89,3885.0,1261.78,1261.89,1257.81,1257.89,3885.0
2023-04-25 09:40:00,1260.0,1262.31,1255.57,1255.57,3148.0,1260.0,1262.31,1255.57,1255.57,3148.0
2023-04-25 09:50:00,1255.0,1259.2,1254.95,1255.96,1563.0,1255.0,1259.2,1254.95,1255.96,1563.0
2023-04-25 10:00:00,1255.7,1257.17,1252.96,1253.0,4184.0,1255.7,1257.17,1252.96,1253.0,4184.0
2023-04-25 10:10:00,1251.03,1252.29,1240.83,1247.98,7482.0,1251.03,1252.29,1240.83,1247.98,7482.0
2023-04-25 10:20:00,1249.9,1250.0,1247.0,1247.1,2879.0,1249.9,1250.0,1247.0,1247.1,2879.0
2023-04-25 10:30:00,1246.71,1248.0,1244.64,1245.0,3500.0,1246.71,1248.0,1244.64,1245.0,3500.0
2023-04-25 10:40:00,1244.65,1247.84,1244.64,1246.56,4839.0,1244.65,1247.84,1244.64,1246.56,4839.0
2023-04-25 10:50:00,1248.98,1249.11,1246.68,1247.74,1101.0,1248.98,1249.11,1246.68,1247.74,1101.0
2023-04-25 11:00:00,1246.3,1247.09,1245.18,1245.9,1777.0,1246.3,1247.09,1245.18,1245.9,1777.0
2023-04-25 11:10:00,1248.01,1248.03,1242.35,1242.35,990.0,1248.01,1248.03,1242.35,1242.35,990.0
2023-04-25 11:20:00,1244.66,1244.69,1241.65,1241.74,1814.0,1244.66,1244.69,1241.65,1241.74,1814.0
2023-04-25 11:30:00,1243.04,1243.85,1241.14,1241.52,3053.0,1243.04,1243.85,1241.14,1241.52,3053.0
2023-04-25 11:40:00,1241.52,1243.47,1239.0,1241.68,4482.0,1241.52,1243.47,1239.0,1241.68,4482.0
2023-04-25 11:50:00,1242.88,1242.89,1236.1,1236.1,2205.0,1242.88,1242.89,1236.1,1236.1,2205.0
2023-04-25 12:00:00,1237.61,1241.41,1237.16,1241.41,3912.0,1237.61,1241.41,1237.16,1241.41,3912.0
2023-04-25 12:10:00,1240.49,1241.34,1240.49,1241.34,748.0,1240.49,1241.34,1240.49,1241.34,748.0
2023-04-25 12:20:00,1241.79,1242.54,1240.6,1242.47,1892.0,1241.79,1242.54,1240.6,1242.47,1892.0
2023-04-25 12:30:00,1241.84,1244.66,1240.58,1241.34,1597.0,1241.84,1244.66,1240.58,1241.34,1597.0
2023-04-25 12:40:00,1242.23,1244.72,1241.75,1243.41,1200.0,1242.23,1244.72,1241.75,1243.41,1200.0
2023-04-25 12:50:00,1242.51,1243.35,1239.47,1240.58,1550.0,1242.51,1243.35,1239.47,1240.58,1550.0
2023-04-25 13:00:00,1240.37,1241.22,1237.81,1239.19,3660.0,1240.37,1241.22,1237.81,1239.19,3660.0
2023-04-25 13:10:00,1237.85,1240.36,1233.01,1237.32,5409.0,1237.85,1240.36,1233.01,1237.32,5409.0
2023-04-25 13:20:00,1237.65,1240.95,1233.19,1236.18,768.0,1237.65,1240.95,1233.19,1236.18,768.0
2023-04-25 13:30:00,1236.89,1237.51,1236.89,1237.51,300.0,1236.89,1237.51,1236.89,1237.51,300.0
2023-04-25 13:40:00,1238.76,1239.68,1234.7,1235.51,1764.0,1238.76,1239.68,1234.7,1235.51,1764.0
2023-04-25 13:50:00,1234.69,1237.64,1234.69,1235.72,992.0,1234.69,1237.64,1234.69,1235.72,992.0
2023-04-25 14:00:00,1235.98,1237.25,1233.14,1234.36,3921.0,1235.98,1237.25,1233.14,1234.36,3921.0
2023-04-25 14:10:00,1233.52,1233.52,1229.0,1229.75,3400.0,1233.52,1233.52,1229.0,1229.75,3400.0
2023-04-25 14:20:00,1228.83,1230.79,1228.56,1230.36,4170.0,1228.83,1230.79,1228.56,1230.36,4170.0
2023-04-25 14:30:00,1231.29,1233.22,1231.27,1232.28,782.0,1231.29,1233.22,1231.27,1232.28,782.0
2023-04-25 14:40:00,1231.75,1231.75,1227.58,1230.85,1615.0,1231.75,1231.75,1227.58,1230.85,1615.0
2023-04-25 14:50:00,1232.06,1235.48,1228.2,1231.87,2600.0,1232.06,1235.48,1228.2,1231.87,2600.0
2023-04-25 15:00:00,1231.68,1233.21,1228.69,1231.32,4005.0,1231.68,1233.21,1228.69,1231.32,4005.0
2023-04-25 15:10:00,1231.28,1232.07,1230.68,1231.76,900.0,1231.28,1232.07,1230.68,1231.76,900.0
2023-04-25 15:20:00,1231.65,1231.68,1229.03,1231.68,2600.0,1231.65,1231.68,1229.03,1231.68,2600.0
2023-04-25 15:30:00,1232.42,1233.75,1231.63,1233.14,2920.0,1232.42,1233.75,1231.63,1233.14,2920.0
2023-04-25 15:40:00,1232.83,1234.67,1231.2,1231.85,8393.0,1232.83,1234.67,1231.2,1231.85,8393.0
2023-04-25 15:50:00,1231.64,1232.76,1228.04,1229.84,18398.0,1231.64,1232.76,1228.04,1229.84,18398.0
2023-04-26 09:30:00,1241.96,1259.99,1236.79,1254.5,19346.0,1241.96,1259.99,1236.79,1254.5,19346.0
2023-04-26 09:40:00,1256.04,1256.04,1245.46,1250.0,6356.0,1256.04,1256.04,1245.46,1250.0,6356.0
2023-04-26 09:50:00,1249.88,1254.95,1248.46,1252.83,3085.0,1249.88,1254.95,1248.46,1252.83,3085.0
2023-04-26 10:00:00,1248.54,1252.65,1248.53,1251.0,2295.0,1248.54,1252.65,1248.53,1251.0,2295.0
2023-04-26 10:10:00,1249.3,1251.85,1245.72,1246.74,2252.0,1249.3,1251.85,1245.72,1246.74,2252.0
2023-04-26 10:20:00,1248.0,1248.0,1247.27,1247.97,835.0,1248.0,1248.0,1247.27,1247.97,835.0
2023-04-26 10:30:00,1249.48,1249.48,1249.28,1249.28,200.0,1249.48,1249.48,1249.28,1249.28,200.0
2023-04-26 10:40:00,1249.81,1249.81,1249.81,1249.81,100.0,1249.81,1249.81,1249.81,1249.81,100.0
2023-04-26 10:50:00,1248.0,1250.86,1245.9,1245.9,2083.0,1248.0,1250.86,1245.9,1245.9,2083.0
2023-04-26 11:00:00,1246.61,1246.9,1242.0,1244.01,3252.0,1246.61,1246.9,1242.0,1244.01,3252.0
2023-04-26 11:10:00,1244.02,1248.32,1244.0,1244.0,1065.0,1244.02,1248.32,1244.0,1244.0,1065.0
2023-04-26 11:20:00,1245.01,1245.01,1242.38,1242.38,2000.0,1245.01,1245.01,1242.38,1242.38,2000.0
2023-04-26 11:30:00,1245.63,1245.63,1243.61,1243.61,200.0,1245.63,1245.63,1243.61,1243.61,200.0
2023-04-26 11:40:00,1246.32,1248.41,1244.47,1246.8,900.0,1246.32,1248.41,1244.47,1246.8,900.0
2023-04-26 11:50:00,1249.17,1249.17,1246.43,1248.03,565.0,1249.17,1249.17,1246.43,1248.03,565.0
2023-04-26 12:00:00,1249.02,1250.0,1249.01,1249.69,900.0,1249.02,1250.0,1249.01,1249.69,900.0
2023-04-26 12:10:00,1251.88,1252.47,1249.73,1249.73,1000.0,1251.88,1252.47,1249.73,1249.73,1000.0
2023-04-26 12:20:00,1250.2,1250.27,1247.83,1249.94,900.0,1250.2,1250.27,1247.83,1249.94,900.0
2023-04-26 12:30:00,1248.27,1249.37,1247.89,1247.89,1243.0,1248.27,1249.37,1247.89,1247.89,1243.0
2023-04-26 12:40:00,1248.31,1250.0,1248.2,1249.0,733.0,1248.31,1250.0,1248.2,1249.0,733.0
2023-04-26 12:50:00,1249.0,1250.01,1248.77,1248.77,823.0,1249.0,1250.01,1248.77,1248.77,823.0
2023-04-26 13:00:00,1251.0,1251.0,1249.0,1249.0,280.0,1251.0,1251.0,1249.0,1249.0,280.0
2023-04-26 13:10:00,1251.08,1251.54,1249.09,1249.1,600.0,1251.08,1251.54,1249.09,1249.1,600.0
2023-04-26 13:20:00,1249.09,1250.1,1248.01,1248.78,1001.0,1249.09,1250.1,1248.01,1248.78,1001.0
2023-04-26 13:30:00,1248.76,1252.08,1248.24,1250.6,2227.0,1248.76,1252.08,1248.24,1250.6,2227.0
2023-04-26 13:40:00,1251.44,1251.44,1251.44,1251.44,100.0,1251.44,1251.44,1251.44,1251.44,100.0
2023-04-26 13:50:00,1248.88,1248.88,1246.29,1247.68,951.0,1248.88,1248.88,1246.29,1247.68,951.0
2023-04-26 14:00:00,1245.95,1246.38,1244.88,1245.01,1600.0,1245.95,1246.38,1244.88,1245.01,1600.0
2023-04-26 14:10:00,1246.16,1246.48,1243.4,1245.34,5771.0,1246.16,1246.48,1243.4,1245.34,5771.0
2023-04-26 14:20:00,1245.0,1247.47,1244.46,1247.47,1360.0,1245.0,1247.47,1244.46,1247.47,1360.0
2023-04-26 14:30:00,1248.93,1248.93,1246.12,1247.15,1700.0,1248.93,1248.93,1246.12,1247.15,1700.0
2023-04-26 14:40:00,1247.0,1247.75,1246.7,1247.15,1000.0,1247.0,1247.75,1246.7,1247.15,1000.0
2023-04-26 14:50:00,1248.34,1248.34,1245.55,1245.55,1400.0,1248.34,1248.34,1245.55,1245.55,1400.0
2023-04-26 15:00:00,1246.78,1246.78,1243.23,1243.23,1800.0,1246.78,1246.78,1243.23,1243.23,1800.0
2023-04-26 15:10:00,1243.22,1244.51,1243.22,1243.6,728.0,1243.22,1244.51,1243.22,1243.6,728.0
2023-04-26 15:20:00,1243.41,1243.41,1241.43,1241.43,600.0,1243.41,1243.41,1241.43,1241.43,600.0
2023-04-26 15:30:00,1242.21,1244.0,1240.14,1240.37,1850.0,1242.21,1244.0,1240.14,1240.37,1850.0
2023-04-26 15:40:00,1239.79,1239.79,1233.99,1235.53,2820.0,1239.79,1239.79,1233.99,1235.53,2820.0
2023-04-26 15:50:00,1234.29,1237.65,1232.92,1235.56,10963.0,1234.29,1237.65,1232.92,1235.56,10963.0
2023-04-27 09:30:00,1257.97,1257.97,1240.07,1243.57,4363.0,1257.97,1257.97,1240.07,1243.57,4363.0
2023-04-27 09:40:00,1240.8,1243.15,1237.05,1238.65,1400.0,1240.8,1243.15,1237.05,1238.65,1400.0
2023-04-27 09:50:00,1241.3,1244.02,1238.86,1239.0,2202.0,1241.3,1244.02,1238.86,1239.0,2202.0
2023-04-27 10:00:00,1238.85,1238.88,1233.72,1237.08,1051.0,1238.85,1238.88,1233.72,1237.08,1051.0
2023-04-27 10:10:00,1240.54,1242.66,1239.06,1239.6,1083.0,1240.54,1242.66,1239.06,1239.6,1083.0
2023-04-27 10:20:00,1239.63,1239.99,1238.67,1239.67,700.0,1239.63,1239.99,1238.67,1239.67,700.0
2023-04-27 10:30:00,1245.83,1246.88,1243.8,1246.88,1087.0,1245.83,1246.88,1243.8,1246.88,1087.0
2023-04-27 10:40:00,1245.66,1250.36,1244.89,1248.16,6908.0,1245.66,1250.36,1244.89,1248.16,6908.0
2023-04-27 10:50:00,1245.78,1245.78,1239.79,1241.32,1891.0,1245.78,1245.78,1239.79,1241.32,1891.0
2023-04-27 11:00:00,1241.29,1242.99,1241.29,1242.99,316.0,1241.29,1242.99,1241.29,1242.99,316.0
2023-04-27 11:10:00,1241.47,1241.47,1237.61,1238.73,2400.0,1241.47,1241.47,1237.61,1238.73,2400.0
2023-04-27 11:20:00,1238.88,1241.54,1238.24,1239.1,4304.0,1238.88,1241.54,1238.24,1239.1,4304.0
2023-04-27 11:30:00,1238.93,1240.33,1235.0,1236.71,2300.0,1238.93,1240.33,1235.0,1236.71,2300.0
2023-04-27 11:40:00,1235.85,1238.0,1234.89,1236.07,2290.0,1235.85,1238.0,1234.89,1236.07,2290.0
2023-04-27 11:50:00,1235.86,1236.96,1234.02,1235.94,881.0,1235.86,1236.96,1234.02,1235.94,881.0
2023-04-27 12:00:00,1237.13,1239.95,1237.13,1239.29,1364.0,1237.13,1239.95,1237.13,1239.29,1364.0
2023-04-27 12:10:00,1241.45,1241.45,1236.78,1238.23,1517.0,1241.45,1241.45,1236.78,1238.23,1517.0
2023-04-27 12:20:00,1237.98,1239.96,1237.98,1239.22,1350.0,1237.98,1239.96,1237.98,1239.22,1350.0
2023-04-27 12:30:00,1239.22,1240.47,1238.14,1238.81,1201.0,1239.22,1240.47,1238.14,1238.81,1201.0
2023-04-27 12:40:00,1238.5,1240.0,1238.5,1238.65,2829.0,1238.5,1240.0,1238.5,1238.65,2829.0
2023-04-27 12:50:00,1239.87,1239.87,1237.41,1237.41,700.0,1239.87,1239.87,1237.41,1237.41,700.0
2023-04-27 13:00:00,1238.66,1238.98,1238.07,1238.07,300.0,1238.66,1238.98,1238.07,1238.07,300.0
2023-04-27 13:10:00,1238.8,1240.11,1238.8,1240.11,300.0,1238.8,1240.11,1238.8,1240.11,300.0
2023-04-27 13:20:00,1242.66,1242.77,1241.22,1242.26,996.0,1242.66,1242.77,1241.22,1242.26,996.0
2023-04-27 13:30:00,1241.24,1241.25,1238.0,1238.01,4001.0,1241.24,1241.25,1238.0,1238.01,4001.0
2023-04-27 13:40:00,1241.5,1244.53,1241.5,1244.2,1160.0,1241.5,1244.53,1241.5,1244.2,1160.0
2023-04-27 13:50:00,1243.74,1243.74,1242.34,1242.35,200.0,1243.74,1243.74,1242.34,1242.35,200.0
2023-04-27 14:00:00,1244.19,1244.21,1243.97,1244.21,450.0,1244.19,1244.21,1243.97,1244.21,450.0
2023-04-27 14:10:00,1241.13,1242.33,1239.0,1240.02,2658.0,1241.13,1242.33,1239.0,1240.02,2658.0
2023-04-27 14:20:00,1240.04,1240.22,1238.48,1239.16,1300.0,1240.04,1240.22,1238.48,1239.16,1300.0
2023-04-27 14:30:00,1239.84,1240.2,1237.06,1239.18,1820.0,1239.84,1240.2,1237.06,1239.18,1820.0
2023-04-27 14:40:00,1239.18,1241.09,1237.98,1241.09,1240.0,1239.18,1241.09,1237.98,1241.09,1240.0
2023-04-27 14:50:00,1238.81,1239.78,1238.01,1238.89,900.0,1238.81,1239.78,1238.01,1238.89,900.0
2023-04-27 15:00:00,1238.07,1238.07,1238.0,1238.07,689.0,1238.07,1238.07,1238.0,1238.07,689.0
2023-04-27 15:10:00,1236.99,1236.99,1235.12,1236.42,2600.0,1236.99,1236.99,1235.12,1236.42,2600.0
2023-04-27 15:20:00,1237.48,1239.03,1237.06,1237.15,2071.0,1237.48,1239.03,1237.06,1237.15,2071.0
2023-04-27 15:30:00,1237.02,1243.17,1237.02,1243.17,2112.0,1237.02,1243.17,1237.02,1243.17,2112.0
2023-04-27 15:40:00,1240.01,1246.87,1240.0,1245.99,3810.0,1240.01,1246.87,1240.0,1245.99,3810.0
2023-04-27 15:50:00,1246.9,1246.9,1242.85,1244.25,11795.0,1246.9,1246.9,1242.85,1244.25,11795.0
2023-04-28 09:30:00,1248.38,1253.08,1240.02,1240.03,8337.0,1248.38,1253.08,1240.02,1240.03,8337.0
2023-04-28 09:40:00,1237.25,1249.36,1237.25,1249.36,1690.0,1237.25,1249.36,1237.25,1249.36,1690.0
2023-04-28 09:50:00,1252.51,1255.1,1250.31,1254.19,1900.0,1252.51,1255.1,1250.31,1254.19,1900.0
2023-04-28 10:00:00,1250.7,1261.94,1248.08,1261.94,4498.0,1250.7,1261.94,1248.08,1261.94,4498.0
2023-04-28 10:10:00,1261.11,1271.38,1261.11,1270.48,5057.0,1261.11,1271.38,1261.11,1270.48,5057.0
2023-04-28 10:20:00,1267.4,1271.58,1265.42,1269.18,3022.0,1267.4,1271.58,1265.42,1269.18,3022.0
2023-04-28 10:30:00,1267.44,1267.64,1264.16,1266.28,5827.0,1267.44,1267.64,1264.16,1266.28,5827.0
2023-04-28 10:40:00,1268.52,1269.36,1264.52,1267.51,3727.0,1268.52,1269.36,1264.52,1267.51,3727.0
2023-04-28 10:50:00,1269.0,1272.43,1262.84,1263.17,4709.0,1269.0,1272.43,1262.84,1263.17,4709.0
2023-04-28 11:00:00,1260.0,1266.66,1260.0,1266.65,1150.0,1260.0,1266.66,1260.0,1266.65,1150.0
2023-04-28 11:10:00,1266.82,1271.9,1265.66,1269.69,2900.0,1266.82,1271.9,1265.66,1269.69,2900.0
2023-04-28 11:20:00,1271.2,1271.2,1269.84,1270.39,2030.0,1271.2,1271.2,1269.84,1270.39,2030.0
2023-04-28 11:30:00,1271.16,1272.46,1266.94,1268.45,4563.0,1271.16,1272.46,1266.94,1268.45,4563.0
2023-04-28 11:40:00,1267.54,1273.04,1267.54,1271.49,2124.0,1267.54,1273.04,1267.54,1271.49,2124.0
2023-04-28 11:50:00,1271.54,1273.9,1269.65,1273.9,1742.0,1271.54,1273.9,1269.65,1273.9,1742.0
2023-04-28 12:00:00,1273.73,1273.73,1268.1,1272.31,3799.0,1273.73,1273.73,1268.1,1272.31,3799.0
2023-04-28 12:10:00,1272.19,1272.81,1271.74,1272.06,1100.0,1272.19,1272.81,1271.74,1272.06,1100.0
2023-04-28 12:20:00,1271.52,1273.44,1271.51,1271.83,1203.0,1271.52,1273.44,1271.51,1271.83,1203.0
2023-04-28 12:30:00,1271.8,1271.8,1270.0,1270.75,2617.0,1271.8,1271.8,1270.0,1270.75,2617.0
2023-04-28 12:40:00,1272.54,1274.2,1272.54,1274.2,1000.0,1272.54,1274.2,1272.54,1274.2,1000.0
2023-04-28 12:50:00,1274.02,1283.44,1274.02,1282.45,4138.0,1274.02,1283.44,1274.02,1282.45,4138.0
2023-04-28 13:00:00,1282.4,1282.4,1279.0,1281.57,700.0,1282.4,1282.4,1279.0,1281.57,700.0
2023-04-28 13:10:00,1282.12,1286.56,1282.12,1285.79,2251.0,1282.12,1286.56,1282.12,1285.79,2251.0
2023-04-28 13:20:00,1286.56,1287.48,1283.01,1284.67,1100.0,1286.56,1287.48,1283.01,1284.67,1100.0
2023-04-28 13:30:00,1284.14,1287.96,1284.14,1287.47,9430.0,1284.14,1287.96,1284.14,1287.47,9430.0
2023-04-28 13:40:00,1286.63,1291.18,1286.61,1291.18,3618.0,1286.63,1291.18,1286.61,1291.18,3618.0
2023-04-28 13:50:00,1291.75,1292.16,1289.73,1292.08,3066.0,1291.75,1292.16,1289.73,1292.08,3066.0
2023-04-28 14:00:00,1292.47,1294.28,1289.24,1289.24,1655.0,1292.47,1294.28,1289.24,1289.24,1655.0
2023-04-28 14:10:00,1287.97,1288.74,1284.8,1285.26,5520.0,1287.97,1288.74,1284.8,1285.26,5520.0
2023-04-28 14:20:00,1287.04,1287.04,1281.0,1281.0,4946.0,1287.04,1287.04,1281.0,1281.0,4946.0
2023-04-28 14:30:00,1280.32,1283.34,1280.32,1281.49,3975.0,1280.32,1283.34,1280.32,1281.49,3975.0
2023-04-28 14:40:00,1280.71,1281.91,1274.78,1274.79,4097.0,1280.71,1281.91,1274.78,1274.79,4097.0
2023-04-28 14:50:00,1276.15,1277.5,1273.8,1274.79,3622.0,1276.15,1277.5,1273.8,1274.79,3622.0
2023-04-28 15:00:00,1274.25,1280.0,1274.25,1278.09,5436.0,1274.25,1280.0,1274.25,1278.09,5436.0
2023-04-28 15:10:00,1279.91,1283.0,1279.31,1282.62,4611.0,1279.91,1283.0,1279.31,1282.62,4611.0
2023-04-28 15:20:00,1281.18,1281.18,1277.66,1279.12,6605.0,1281.18,1281.18,1277.66,1279.12,6605.0
2023-04-28 15:30:00,1279.24,1281.19,1274.77,1277.78,4561.0,1279.24,1281.19,1274.77,1277.78,4561.0
2023-04-28 15:40:00,1276.99,1280.97,1276.99,1280.56,6716.0,1276.99,1280.97,1276.99,1280.56,6716.0
2023-04-28 15:50:00,1279.15,1279.15,1275.79,1277.52,23230.0,1279.15,1279.15,1275.79,1277.52,23230.0
2023-05-01 09:30:00,1263.22,1272.59,1260.0,1267.04,12089.0,1263.22,1272.59,1260.0,1267.04,12089.0
2023-05-01 09:40:00,1264.25,1274.21,1264.25,1272.38,3653.0,1264.25,1274.21,1264.25,1272.38,3653.0
2023-05-01 09:50:00,1274.05,1279.41,1274.05,1275.76,2318.0,1274.05,1279.41,1274.05,1275.76,2318.0
2023-05-01 10:00:00,1275.92,1275.92,1272.18,1272.19,1300.0,1275.92,1275.92,1272.18,1272.19,1300.0
2023-05-01 10:10:00,1273.18,1279.53,1271.39,1274.74,3519.0,1273.18,1279.53,1271.39,1274.74,3519.0
2023-05-01 10:20:00,1274.66,1274.98,1270.01,1273.13,1426.0,1274.66,1274.98,1270.01,1273.13,1426.0
2023-05-01 10:30:00,1272.72,1282.16,1272.72,1282.16,900.0,1272.72,1282.16,1272.72,1282.16,900.0
2023-05-01 10:40:00,1283.72,1286.51,1277.95,1285.31,1600.0,1283.72,1286.51,1277.95,1285.31,1600.0
2023-05-01 10:50:00,1284.03,1286.44,1284.02,1285.73,2000.0,1284.03,1286.44,1284.02,1285.73,2000.0
2023-05-01 11:00:00,1283.44,1283.44,1282.63,1282.63,200.0,1283.44,1283.44,1282.63,1282.63,200.0
2023-05-01 11:10:00,1273.92,1276.28,1273.5,1274.99,600.0,1273.92,1276.28,1273.5,1274.99,600.0
2023-05-01 11:20:00,1276.55,1276.55,1273.88,1273.99,500.0,1276.55,1276.55,1273.88,1273.99,500.0
2023-05-01 11:30:00,1272.39,1272.39,1271.88,1272.01,864.0,1272.39,1272.39,1271.88,1272.01,864.0
2023-05-01 11:40:00,1271.29,1275.12,1271.29,1274.07,1671.0,1271.29,1275.12,1271.29,1274.07,1671.0
2023-05-01 11:50:00,1273.56,1274.69,1273.56,1274.53,400.0,1273.56,1274.69,1273.56,1274.53,400.0
2023-05-01 12:00:00,1275.8,1278.62,1275.8,1277.41,830.0,1275.8,1278.62,1275.8,1277.41,830.0
2023-05-01 12:10:00,1277.41,1277.41,1277.41,1277.41,0.0,1277.41,1277.41,1277.41,1277.41,0.0
2023-05-01 12:20:00,1277.65,1278.3,1277.23,1278.29,844.0,1277.65,1278.3,1277.23,1278.29,844.0
2023-05-01 12:30:00,1279.03,1284.91,1279.02,1284.21,2301.0,1279.03,1284.91,1279.02,1284.21,2301.0
2023-05-01 12:40:00,1283.25,1285.19,1282.87,1282.87,702.0,1283.25,1285.19,1282.87,1282.87,702.0
2023-05-01 12:50:00,1284.0,1290.0,1284.0,1289.95,6300.0,1284.0,1290.0,1284.0,1289.95,6300.0
2023-05-01 13:00:00,1290.02,1290.26,1287.43,1289.32,1209.0,1290.02,1290.26,1287.43,1289.32,1209.0
2023-05-01 13:10:00,1287.92,1289.8,1286.68,1288.8,1600.0,1287.92,1289.8,1286.68,1288.8,1600.0
2023-05-01 13:20:00,1288.88,1289.74,1287.11,1287.11,965.0,1288.88,1289.74,1287.11,1287.11,965.0
2023-05-01 13:30:00,1285.02,1286.32,1285.02,1286.32,600.0,1285.02,1286.32,1285.02,1286.32,600.0
2023-05-01 13:40:00,1286.06,1288.22,1285.0,1285.0,1640.0,1286.06,1288.22,1285.0,1285.0,1640.0
2023-05-01 13:50:00,1285.16,1285.17,1285.16,1285.16,100.0,1285.16,1285.17,1285.16,1285.16,100.0
2023-05-01 14:00:00,1285.3,1285.35,1282.57,1285.35,1503.0,1285.3,1285.35,1282.57,1285.35,1503.0
2023-05-01 14:10:00,1283.61,1284.59,1283.61,1284.59,300.0,1283.61,1284.59,1283.61,1284.59,300.0
2023-05-01 14:20:00,1282.09,1282.93,1280.24,1282.0,915.0,1282.09,1282.93,1280.24,1282.0,915.0
2023-05-01 14:30:00,1281.0,1281.46,1277.51,1280.26,1279.0,1281.0,1281.46,1277.51,1280.26,1279.0
2023-05-01 14:40:00,1284.21,1285.04,1284.21,1285.04,700.0,1284.21,1285.04,1284.21,1285.04,700.0
2023-05-01 14:50:00,1284.42,1285.61,1284.42,1284.78,300.0,1284.42,1285.61,1284.42,1284.78,300.0
2023-05-01 15:00:00,1287.61,1298.73,1287.54,1293.9,13593.0,1287.61,1298.73,1287.54,1293.9,13593.0
2023-05-01 15:10:00,1294.81,1295.39,1292.83,1292.99,1200.0,1294.81,1295.39,1292.83,1292.99,1200.0
2023-05-01 15:20:00,1296.46,1296.46,1293.05,1294.17,1100.0,1296.46,1296.46,1293.05,1294.17,1100.0
2023-05-01 15:30:00,1294.57,1294.57,1289.81,1290.2,2225.0,1294.57,1294.57,1289.81,1290.2,2225.0
2023-05-01 15:40:00,1289.01,1293.49,1289.01,1293.49,3100.0,1289.01,1293.49,1289.01,1293.49,3100.0
2023-05-01 15:50:00,1293.57,1294.97,1289.17,1291.03,9802.0,1293.57,1294.97,1289.17,1291.03,9802.0
2023-05-02 09:30:00,1292.48,1292.48,1283.43,1283.44,5475.0,1292.48,1292.48,1283.43,1283.44,5475.0
2023-05-02 09:40:00,1283.45,1283.45,1276.22,1282.94,3513.0,1283.45,1283.45,1276.22,1282.94,3513.0
2023-05-02 09:50:00,1280.84,1281.93,1274.36,1276.0,3782.0,1280.84,1281.93,1274.36,1276.0,3782.0
2023-05-02 10:00:00,1278.32,1279.46,1269.1,1270.0,2200.0,1278.32,1279.46,1269.1,1270.0,2200.0
2023-05-02 10:10:00,1269.08,1269.99,1261.99,1263.09,3621.0,1269.08,1269.99,1261.99,1263.09,3621.0
2023-05-02 10:20:00,1262.59,1262.63,1252.48,1255.08,6172.0,1262.59,1262.63,1252.48,1255.08,6172.0
2023-05-02 10:30:00,1256.99,1256.99,1244.84,1249.01,7060.0,1256.99,1256.99,1244.84,1249.01,7060.0
2023-05-02 10:40:00,1249.96,1251.4,1246.66,1246.66,4292.0,1249.96,1251.4,1246.66,1246.66,4292.0
2023-05-02 10:50:00,1249.11,1249.38,1246.7,1248.07,1460.0,1249.11,1249.38,1246.7,1248.07,1460.0
2023-05-02 11:00:00,1246.44,1248.38,1242.66,1248.14,4935.0,1246.44,1248.38,1242.66,1248.14,4935.0
2023-05-02 11:10:00,1249.16,1249.17,1247.78,1248.21,2839.0,1249.16,1249.17,1247.78,1248.21,2839.0
2023-05-02 11:20:00,1247.57,1248.39,1244.3,1246.03,2351.0,1247.57,1248.39,1244.3,1246.03,2351.0
2023-05-02 11:30:00,1245.38,1252.0,1244.6,1248.66,7514.0,1245.38,1252.0,1244.6,1248.66,7514.0
2023-05-02 11:40:00,1250.78,1257.64,1250.38,1257.63,1129.0,1250.78,1257.64,1250.38,1257.63,1129.0
2023-05-02 11:50:00,1255.51,1255.51,1251.67,1253.36,2140.0,1255.51,1255.51,1251.67,1253.36,2140.0
2023-05-02 12:00:00,1254.36,1255.35,1252.5,1254.82,4880.0,1254.36,1255.35,1252.5,1254.82,4880.0
2023-05-02 12:10:00,1253.7,1258.86,1253.69,1258.86,715.0,1253.7,1258.86,1253.69,1258.86,715.0
2023-05-02 12:20:00,1257.0,1258.66,1254.93,1257.19,3292.0,1257.0,1258.66,1254.93,1257.19,3292.0
2023-05-02 12:30:00,1258.51,1259.0,1255.26,1255.26,1742.0,1258.51,1259.0,1255.26,1255.26,1742.0
2023-05-02 12:40:00,1255.66,1255.67,1253.32,1253.75,4128.0,1255.66,1255.67,1253.32,1253.75,4128.0
2023-05-02 12:50:00,1254.57,1256.79,1251.71,1253.08,4625.0,1254.57,1256.79,1251.71,1253.08,4625.0
2023-05-02 13:00:00,1254.17,1256.9,1253.2,1256.89,2000.0,1254.17,1256.9,1253.2,1256.89,2000.0
2023-05-02 13:10:00,1255.5,1255.5,1250.16,1252.29,4607.0,1255.5,1255.5,1250.16,1252.29,4607.0
2023-05-02 13:20:00,1253.58,1256.66,1253.58,1254.75,1289.0,1253.58,1256.66,1253.58,1254.75,1289.0
2023-05-02 13:30:00,1256.09,1257.83,1256.08,1257.83,1573.0,1256.09,1257.83,1256.08,1257.83,1573.0
2023-05-02 13:40:00,1257.75,1258.59,1256.5,1258.06,2343.0,1257.75,1258.59,1256.5,1258.06,2343.0
2023-05-02 13:50:00,1262.04,1262.04,1260.0,1260.05,500.0,1262.04,1262.04,1260.0,1260.05,500.0
2023-05-02 14:00:00,1260.0,1261.93,1259.75,1261.92,1172.0,1260.0,1261.93,1259.75,1261.92,1172.0
2023-05-02 14:10:00,1262.77,1262.77,1257.0,1258.75,2090.0,1262.77,1262.77,1257.0,1258.75,2090.0
2023-05-02 14:20:00,1259.92,1259.92,1257.0,1257.0,500.0,1259.92,1259.92,1257.0,1257.0,500.0
2023-05-02 14:30:00,1258.25,1261.18,1256.82,1260.23,2833.0,1258.25,1261.18,1256.82,1260.23,2833.0
2023-05-02 14:40:00,1259.6,1259.76,1258.41,1259.76,1156.0,1259.6,1259.76,1258.41,1259.76,1156.0
2023-05-02 14:50:00,1260.93,1261.78,1258.45,1261.77,1505.0,1260.93,1261.78,1258.45,1261.77,1505.0
2023-05-02 15:00:00,1261.71,1261.78,1257.24,1260.28,2781.0,1261.71,1261.78,1257.24,1260.28,2781.0
2023-05-02 15:10:00,1260.97,1262.17,1259.05,1260.21,1843.0,1260.97,1262.17,1259.05,1260.21,1843.0
2023-05-02 15:20:00,1260.12,1262.15,1258.97,1259.35,3259.0,1260.12,1262.15,1258.97,1259.35,3259.0
2023-05-02 15:30:00,1259.12,1259.81,1257.7,1259.0,2539.0,1259.12,1259.81,1257.7,1259.0,2539.0
2023-05-02 15:40:00,1258.96,1259.93,1253.13,1253.53,4342.0,1258.96,1259.93,1253.13,1253.53,4342.0
2023-05-02 15:50:00,1255.49,1257.8,1254.55,1256.46,10335.0,1255.49,1257.8,1254.55,1256.46,10335.0
2023-05-03 09:30:00,1265.29,1268.11,1256.89,1262.5,7089.0,1265.29,1268.11,1256.89,1262.5,7089.0
2023-05-03 09:40:00,1257.07,1265.01,1257.07,1263.14,1798.0,1257.07,1265.01,1257.07,1263.14,1798.0
2023-05-03 09:50:00,1264.84,1267.82,1262.88,1267.82,3859.0,1264.84,1267.82,1262.88,1267.82,3859.0
2023-05-03 10:00:00,1267.83,1270.0,1260.02,1260.26,1441.0,1267.83,1270.0,1260.02,1260.26,1441.0
2023-05-03 10:10:00,1262.71,1264.67,1258.52,1260.91,2566.0,1262.71,1264.67,1258.52,1260.91,2566.0
2023-05-03 10:20:00,1261.1,1263.28,1257.0,1257.0,504.0,1261.1,1263.28,1257.0,1257.0,504.0
2023-05-03 10:30:00,1256.38,1262.21,1256.38,1258.76,1742.0,1256.38,1262.21,1256.38,1258.76,1742.0
2023-05-03 10:40:00,1257.73,1261.48,1256.29,1260.27,2324.0,1257.73,1261.48,1256.29,1260.27,2324.0
2023-05-03 10:50:00,1261.28,1262.42,1259.48,1262.41,1490.0,1261.28,1262.42,1259.48,1262.41,1490.0
2023-05-03 11:00:00,1261.15,1265.11,1260.24,1263.6,1990.0,1261.15,1265.11,1260.24,1263.6,1990.0
2023-05-03 11:10:00,1264.0,1267.71,1262.29,1266.16,4313.0,1264.0,1267.71,1262.29,1266.16,4313.0
2023-05-03 11:20:00,1266.16,1267.21,1263.92,1263.92,3605.0,1266.16,1267.21,1263.92,1263.92,3605.0
2023-05-03 11:30:00,1261.26,1265.0,1260.53,1263.73,2701.0,1261.26,1265.0,1260.53,1263.73,2701.0
2023-05-03 11:40:00,1265.29,1265.29,1263.29,1264.19,900.0,1265.29,1265.29,1263.29,1264.19,900.0
2023-05-03 11:50:00,1264.23,1271.45,1264.23,1271.45,2100.0,1264.23,1271.45,1264.23,1271.45,2100.0
2023-05-03 12:00:00,1271.45,1272.81,1267.6,1271.43,3605.0,1271.45,1272.81,1267.6,1271.43,3605.0
2023-05-03 12:10:00,1271.94,1281.05,1271.94,1278.77,4100.0,1271.94,1281.05,1271.94,1278.77,4100.0
2023-05-03 12:20:00,1278.78,1278.78,1277.72,1277.73,670.0,1278.78,1278.78,1277.72,1277.73,670.0
2023-05-03 12:30:00,1277.75,1277.75,1273.59,1274.23,1500.0,1277.75,1277.75,1273.59,1274.23,1500.0
2023-05-03 12:40:00,1273.9,1273.9,1266.49,1268.07,1612.0,1273.9,1273.9,1266.49,1268.07,1612.0
2023-05-03 12:50:00,1269.8,1274.7,1269.8,1274.7,3632.0,1269.8,1274.7,1269.8,1274.7,3632.0
2023-05-03 13:00:00,1275.57,1278.65,1274.25,1276.44,2673.0,1275.57,1278.65,1274.25,1276.44,2673.0
2023-05-03 13:10:00,1274.95,1274.95,1272.5,1273.54,500.0,1274.95,1274.95,1272.5,1273.54,500.0
2023-05-03 13:20:00,1274.49,1277.11,1273.27,1276.43,3276.0,1274.49,1277.11,1273.27,1276.43,3276.0
2023-05-03 13:30:00,1275.18,1276.47,1273.87,1275.81,2008.0,1275.18,1276.47,1273.87,1275.81,2008.0
2023-05-03 13:40:00,1275.5,1277.41,1273.0,1274.36,2512.0,1275.5,1277.41,1273.0,1274.36,2512.0
2023-05-03 13:50:00,1273.9,1273.9,1270.5,1270.5,2463.0,1273.9,1273.9,1270.5,1270.5,2463.0
2023-05-03 14:00:00,1270.0,1279.03,1270.0,1276.09,3714.0,1270.0,1279.03,1270.0,1276.09,3714.0
2023-05-03 14:10:00,1277.88,1284.95,1273.89,1284.95,5289.0,1277.88,1284.95,1273.89,1284.95,5289.0
2023-05-03 14:20:00,1285.0,1296.73,1283.69,1290.69,6806.0,1285.0,1296.73,1283.69,1290.69,6806.0
2023-05-03 14:30:00,1290.03,1292.02,1278.0,1290.83,7263.0,1290.03,1292.02,1278.0,1290.83,7263.0
2023-05-03 14:40:00,1291.63,1295.61,1286.17,1290.54,4335.0,1291.63,1295.61,1286.17,1290.54,4335.0
2023-05-03 14:50:00,1289.01,1291.2,1285.16,1290.87,5278.0,1289.01,1291.2,1285.16,1290.87,5278.0
2023-05-03 15:00:00,1291.2,1293.99,1281.33,1281.33,4450.0,1291.2,1293.99,1281.33,1281.33,4450.0
2023-05-03 15:10:00,1282.01,1282.01,1271.04,1275.24,3942.0,1282.01,1282.01,1271.04,1275.24,3942.0
2023-05-03 15:20:00,1272.71,1278.76,1268.0,1270.0,3525.0,1272.71,1278.76,1268.0,1270.0,3525.0
2023-05-03 15:30:00,1270.28,1272.34,1267.0,1272.0,2402.0,1270.28,1272.34,1267.0,1272.0,2402.0
2023-05-03 15:40:00,1269.78,1274.46,1268.28,1272.49,7576.0,1269.78,1274.46,1268.28,1272.49,7576.0
2023-05-03 15:50:00,1272.23,1284.45,1272.22,1280.75,26592.0,1272.23,1284.45,1272.22,1280.75,26592.0
2023-05-04 09:30:00,1326.05,1336.81,1280.0,1306.32,60842.0,1326.05,1336.81,1280.0,1306.32,60842.0
2023-05-04 09:40:00,1306.31,1314.88,1301.02,1305.33,26501.0,1306.31,1314.88,1301.02,1305.33,26501.0
2023-05-04 09:50:00,1310.05,1317.73,1304.96,1312.07,29203.0,1310.05,1317.73,1304.96,1312.07,29203.0
2023-05-04 10:00:00,1310.0,1314.76,1305.0,1311.48,26338.0,1310.0,1314.76,1305.0,1311.48,26338.0
2023-05-04 10:10:00,1309.99,1318.01,1301.9,1311.01,11745.0,1309.99,1318.01,1301.9,1311.01,11745.0
2023-05-04 10:20:00,1308.38,1308.39,1285.03,1285.83,11875.0,1308.38,1308.39,1285.03,1285.83,11875.0
2023-05-04 10:30:00,1285.7,1293.54,1276.91,1282.41,9863.0,1285.7,1293.54,1276.91,1282.41,9863.0
2023-05-04 10:40:00,1287.0,1297.0,1284.13,1294.9,14263.0,1287.0,1297.0,1284.13,1294.9,14263.0
2023-05-04 10:50:00,1293.7,1299.98,1286.61,1289.88,14546.0,1293.7,1299.98,1286.61,1289.88,14546.0
2023-05-04 11:00:00,1288.88,1296.66,1287.22,1292.05,8884.0,1288.88,1296.66,1287.22,1292.05,8884.0
2023-05-04 11:10:00,1290.41,1291.53,1284.0,1286.29,3662.0,1290.41,1291.53,1284.0,1286.29,3662.0
2023-05-04 11:20:00,1285.0,1285.43,1279.0,1285.43,4590.0,1285.0,1285.43,1279.0,1285.43,4590.0
2023-05-04 11:30:00,1284.17,1288.38,1282.74,1288.38,5576.0,1284.17,1288.38,1282.74,1288.38,5576.0
2023-05-04 11:40:00,1287.97,1287.97,1283.31,1284.16,4253.0,1287.97,1287.97,1283.31,1284.16,4253.0
2023-05-04 11:50:00,1280.0,1280.0,1271.75,1272.66,4885.0,1280.0,1280.0,1271.75,1272.66,4885.0
2023-05-04 12:00:00,1271.46,1278.25,1271.41,1273.86,11685.0,1271.46,1278.25,1271.41,1273.86,11685.0
2023-05-04 12:10:00,1274.46,1278.5,1270.45,1275.38,5523.0,1274.46,1278.5,1270.45,1275.38,5523.0
2023-05-04 12:20:00,1278.22,1278.22,1265.68,1269.95,6842.0,1278.22,1278.22,1265.68,1269.95,6842.0
2023-05-04 12:30:00,1267.6,1268.49,1259.44,1260.31,6149.0,1267.6,1268.49,1259.44,1260.31,6149.0
2023-05-04 12:40:00,1261.1,1262.05,1247.38,1247.38,8873.0,1261.1,1262.05,1247.38,1247.38,8873.0
2023-05-04 12:50:00,1246.2,1252.37,1243.0,1248.3,8521.0,1246.2,1252.37,1243.0,1248.3,8521.0
2023-05-04 13:00:00,1249.13,1250.0,1243.5,1245.0,7541.0,1249.13,1250.0,1243.5,1245.0,7541.0
2023-05-04 13:10:00,1245.0,1245.0,1226.07,1238.38,25323.0,1245.0,1245.0,1226.07,1238.38,25323.0
2023-05-04 13:20:00,1238.0,1238.0,1227.36,1236.06,7255.0,1238.0,1238.0,1227.36,1236.06,7255.0
2023-05-04 13:30:00,1236.76,1243.92,1233.92,1233.92,9167.0,1236.76,1243.92,1233.92,1233.92,9167.0
2023-05-04 13:40:00,1237.19,1242.67,1234.38,1242.45,10811.0,1237.19,1242.67,1234.38,1242.45,10811.0
2023-05-04 13:50:00,1241.3,1246.87,1241.06,1245.44,12858.0,1241.3,1246.87,1241.06,1245.44,12858.0
2023-05-04 14:00:00,1245.49,1246.56,1231.69,1239.2,9674.0,1245.49,1246.56,1231.69,1239.2,9674.0
2023-05-04 14:10:00,1236.49,1236.49,1227.52,1229.1,12781.0,1236.49,1236.49,1227.52,1229.1,12781.0
2023-05-04 14:20:00,1233.08,1236.94,1225.15,1225.15,10836.0,1233.08,1236.94,1225.15,1225.15,10836.0
2023-05-04 14:30:00,1225.0,1228.23,1217.03,1224.11,18032.0,1225.0,1228.23,1217.03,1224.11,18032.0
2023-05-04 14:40:00,1223.94,1224.55,1203.14,1223.48,11450.0,1223.94,1224.55,1203.14,1223.48,11450.0
2023-05-04 14:50:00,1222.84,1223.45,1219.34,1222.94,7642.0,1222.84,1223.45,1219.34,1222.94,7642.0
2023-05-04 15:00:00,1222.05,1223.63,1201.55,1202.0,16850.0,1222.05,1223.63,1201.55,1202.0,16850.0
2023-05-04 15:10:00,1201.42,1209.03,1196.16,1205.77,28388.0,1201.42,1209.03,1196.16,1205.77,28388.0
2023-05-04 15:20:00,1206.5,1213.2,1205.0,1211.09,18315.0,1206.5,1213.2,1205.0,1211.09,18315.0
2023-05-04 15:30:00,1212.0,1216.04,1210.24,1210.25,9224.0,1212.0,1216.04,1210.24,1210.25,9224.0
2023-05-04 15:40:00,1211.09,1213.2,1207.1,1213.2,12796.0,1211.09,1213.2,1207.1,1213.2,12796.0
2023-05-04 15:50:00,1214.23,1217.2,1210.83,1212.54,41289.0,1214.23,1217.2,1210.83,1212.54,41289.0
2023-05-05 09:30:00,1225.78,1242.02,1225.0,1226.0,14887.0,1225.78,1242.02,1225.0,1226.0,14887.0
2023-05-05 09:40:00,1226.33,1230.48,1221.93,1225.0,4074.0,1226.33,1230.48,1221.93,1225.0,4074.0
2023-05-05 09:50:00,1228.05,1242.07,1223.77,1242.07,5542.0,1228.05,1242.07,1223.77,1242.07,5542.0
2023-05-05 10:00:00,1242.0,1242.15,1236.6,1238.03,5844.0,1242.0,1242.15,1236.6,1238.03,5844.0
2023-05-05 10:10:00,1238.29,1241.62,1236.37,1239.06,1700.0,1238.29,1241.62,1236.37,1239.06,1700.0
2023-05-05 10:20:00,1241.12,1243.82,1238.86,1241.54,2514.0,1241.12,1243.82,1238.86,1241.54,2514.0
2023-05-05 10:30:00,1242.55,1260.39,1242.55,1257.27,5922.0,1242.55,1260.39,1242.55,1257.27,5922.0
2023-05-05 10:40:00,1258.33,1263.92,1251.83,1253.13,18937.0,1258.33,1263.92,1251.83,1253.13,18937.0
2023-05-05 10:50:00,1256.53,1256.54,1246.54,1246.55,9480.0,1256.53,1256.54,1246.54,1246.55,9480.0
2023-05-05 11:00:00,1242.75,1249.03,1241.48,1246.57,5578.0,1242.75,1249.03,1241.48,1246.57,5578.0
2023-05-05 11:10:00,1245.66,1249.66,1245.66,1249.66,3188.0,1245.66,1249.66,1245.66,1249.66,3188.0
2023-05-05 11:20:00,1249.94,1250.0,1245.85,1246.28,4700.0,1249.94,1250.0,1245.85,1246.28,4700.0
2023-05-05 11:30:00,1246.99,1248.55,1243.87,1244.04,1182.0,1246.99,1248.55,1243.87,1244.04,1182.0
2023-05-05 11:40:00,1244.56,1247.99,1241.42,1247.99,3387.0,1244.56,1247.99,1241.42,1247.99,3387.0
2023-05-05 11:50:00,1247.8,1248.94,1247.8,1248.94,1000.0,1247.8,1248.94,1247.8,1248.94,1000.0
2023-05-05 12:00:00,1249.78,1250.03,1245.08,1245.59,4000.0,1249.78,1250.03,1245.08,1245.59,4000.0
2023-05-05 12:10:00,1247.1,1247.38,1245.72,1247.34,2052.0,1247.1,1247.38,1245.72,1247.34,2052.0
2023-05-05 12:20:00,1245.47,1248.56,1244.46,1244.47,2300.0,1245.47,1248.56,1244.46,1244.47,2300.0
2023-05-05 12:30:00,1246.36,1251.05,1246.36,1251.05,5817.0,1246.36,1251.05,1246.36,1251.05,5817.0
2023-05-05 12:40:00,1251.07,1251.11,1246.95,1246.96,1903.0,1251.07,1251.11,1246.95,1246.96,1903.0
2023-05-05 12:50:00,1247.23,1248.19,1245.0,1245.0,2508.0,1247.23,1248.19,1245.0,1245.0,2508.0
2023-05-05 13:00:00,1243.47,1245.63,1242.0,1245.63,2726.0,1243.47,1245.63,1242.0,1245.63,2726.0
2023-05-05 13:10:00,1244.7,1246.52,1244.0,1244.95,940.0,1244.7,1246.52,1244.0,1244.95,940.0
2023-05-05 13:20:00,1246.15,1253.14,1245.13,1249.33,7055.0,1246.15,1253.14,1245.13,1249.33,7055.0
2023-05-05 13:30:00,1249.87,1251.11,1249.76,1249.76,697.0,1249.87,1251.11,1249.76,1249.76,697.0
2023-05-05 13:40:00,1249.91,1250.12,1249.91,1250.12,763.0,1249.91,1250.12,1249.91,1250.12,763.0
2023-05-05 13:50:00,1248.33,1248.33,1248.33,1248.33,200.0,1248.33,1248.33,1248.33,1248.33,200.0
2023-05-05 14:00:00,1249.36,1249.81,1248.1,1248.34,1200.0,1249.36,1249.81,1248.1,1248.34,1200.0
2023-05-05 14:10:00,1245.0,1245.0,1241.52,1243.51,1306.0,1245.0,1245.0,1241.52,1243.51,1306.0
2023-05-05 14:20:00,1245.9,1247.65,1245.78,1247.52,2410.0,1245.9,1247.65,1245.78,1247.52,2410.0
2023-05-05 14:30:00,1248.48,1251.13,1246.98,1248.92,3900.0,1248.48,1251.13,1246.98,1248.92,3900.0
2023-05-05 14:40:00,1249.91,1250.69,1245.05,1248.28,3850.0,1249.91,1250.69,1245.05,1248.28,3850.0
2023-05-05 14:50:00,1248.42,1250.26,1247.89,1248.01,5154.0,1248.42,1250.26,1247.89,1248.01,5154.0
2023-05-05 15:00:00,1248.74,1248.74,1246.03,1247.76,1583.0,1248.74,1248.74,1246.03,1247.76,1583.0
2023-05-05 15:10:00,1246.65,1249.11,1246.46,1246.46,3632.0,1246.65,1249.11,1246.46,1246.46,3632.0
2023-05-05 15:20:00,1246.46,1250.37,1245.87,1249.95,5113.0,1246.46,1250.37,1245.87,1249.95,5113.0
2023-05-05 15:30:00,1250.0,1250.0,1246.98,1247.01,4248.0,1250.0,1250.0,1246.98,1247.01,4248.0
2023-05-05 15:40:00,1246.72,1248.27,1243.9,1244.81,3359.0,1246.72,1248.27,1243.9,1244.81,3359.0
2023-05-05 15:50:00,1244.58,1246.37,1242.66,1242.9,13182.0,1244.58,1246.37,1242.66,1242.9,13182.0
2023-05-08 09:30:00,1242.55,1258.3,1242.55,1258.01,15741.0,1242.55,1258.3,1242.55,1258.01,15741.0
2023-05-08 09:40:00,1260.53,1263.04,1258.42,1261.13,4801.0,1260.53,1263.04,1258.42,1261.13,4801.0
2023-05-08 09:50:00,1262.25,1262.93,1257.32,1260.24,5442.0,1262.25,1262.93,1257.32,1260.24,5442.0
2023-05-08 10:00:00,1260.25,1262.5,1254.01,1254.01,3343.0,1260.25,1262.5,1254.01,1254.01,3343.0
2023-05-08 10:10:00,1253.62,1255.92,1247.16,1248.63,4997.0,1253.62,1255.92,1247.16,1248.63,4997.0
2023-05-08 10:20:00,1250.88,1253.21,1250.77,1251.66,1367.0,1250.88,1253.21,1250.77,1251.66,1367.0
2023-05-08 10:30:00,1251.57,1252.65,1248.91,1251.04,1213.0,1251.57,1252.65,1248.91,1251.04,1213.0
2023-05-08 10:40:00,1251.01,1252.9,1250.23,1252.13,2347.0,1251.01,1252.9,1250.23,1252.13,2347.0
2023-05-08 10:50:00,1251.79,1252.41,1250.97,1250.97,605.0,1251.79,1252.41,1250.97,1250.97,605.0
2023-05-08 11:00:00,1251.69,1251.87,1248.03,1248.03,1400.0,1251.69,1251.87,1248.03,1248.03,1400.0
2023-05-08 11:10:00,1247.84,1247.84,1245.88,1247.2,2409.0,1247.84,1247.84,1245.88,1247.2,2409.0
2023-05-08 11:20:00,1246.4,1246.41,1243.0,1245.33,2635.0,1246.4,1246.41,1243.0,1245.33,2635.0
2023-05-08 11:30:00,1243.98,1248.13,1243.98,1244.85,3269.0,1243.98,1248.13,1243.98,1244.85,3269.0
2023-05-08 11:40:00,1245.21,1247.11,1245.21,1246.2,900.0,1245.21,1247.11,1245.21,1246.2,900.0
2023-05-08 11:50:00,1248.95,1254.23,1248.95,1252.04,2796.0,1248.95,1254.23,1248.95,1252.04,2796.0
2023-05-08 12:00:00,1253.6,1256.0,1253.24,1256.0,2380.0,1253.6,1256.0,1253.24,1256.0,2380.0
2023-05-08 12:10:00,1257.52,1261.0,1256.37,1260.93,3015.0,1257.52,1261.0,1256.37,1260.93,3015.0
2023-05-08 12:20:00,1260.93,1263.18,1260.93,1263.17,2276.0,1260.93,1263.18,1260.93,1263.17,2276.0
2023-05-08 12:30:00,1265.25,1268.11,1264.38,1268.11,3445.0,1265.25,1268.11,1264.38,1268.11,3445.0
2023-05-08 12:40:00,1267.57,1274.95,1267.57,1274.95,4812.0,1267.57,1274.95,1267.57,1274.95,4812.0
2023-05-08 12:50:00,1272.42,1275.19,1272.13,1274.62,2028.0,1272.42,1275.19,1272.13,1274.62,2028.0
2023-05-08 13:00:00,1274.89,1275.82,1273.92,1275.82,1400.0,1274.89,1275.82,1273.92,1275.82,1400.0
2023-05-08 13:10:00,1277.37,1279.05,1275.0,1278.09,3529.0,1277.37,1279.05,1275.0,1278.09,3529.0
2023-05-08 13:20:00,1279.24,1281.7,1277.75,1279.14,5183.0,1279.24,1281.7,1277.75,1279.14,5183.0
2023-05-08 13:30:00,1280.48,1283.63,1279.9,1283.0,4692.0,1280.48,1283.63,1279.9,1283.0,4692.0
2023-05-08 13:40:00,1282.79,1282.79,1278.65,1279.21,4627.0,1282.79,1282.79,1278.65,1279.21,4627.0
2023-05-08 13:50:00,1279.21,1283.15,1278.41,1282.16,4644.0,1279.21,1283.15,1278.41,1282.16,4644.0
2023-05-08 14:00:00,1282.19,1283.28,1275.44,1275.44,2510.0,1282.19,1283.28,1275.44,1275.44,2510.0
2023-05-08 14:10:00,1275.24,1280.08,1273.62,1280.08,3169.0,1275.24,1280.08,1273.62,1280.08,3169.0
2023-05-08 14:20:00,1279.98,1281.31,1277.31,1278.28,6006.0,1279.98,1281.31,1277.31,1278.28,6006.0
2023-05-08 14:30:00,1277.94,1281.43,1277.94,1279.63,5712.0,1277.94,1281.43,1277.94,1279.63,5712.0
2023-05-08 14:40:00,1280.48,1286.03,1279.48,1285.16,4746.0,1280.48,1286.03,1279.48,1285.16,4746.0
2023-05-08 14:50:00,1286.0,1287.6,1285.08,1285.55,1750.0,1286.0,1287.6,1285.08,1285.55,1750.0
2023-05-08 15:00:00,1285.32,1286.32,1283.64,1285.44,4191.0,1285.32,1286.32,1283.64,1285.44,4191.0
2023-05-08 15:10:00,1285.18,1286.92,1283.64,1285.16,5001.0,1285.18,1286.92,1283.64,1285.16,5001.0
2023-05-08 15:20:00,1285.0,1286.04,1283.38,1283.38,1915.0,1285.0,1286.04,1283.38,1283.38,1915.0
2023-05-08 15:30:00,1283.34,1284.4,1282.71,1283.42,4502.0,1283.34,1284.4,1282.71,1283.42,4502.0
2023-05-08 15:40:00,1283.88,1287.67,1283.88,1287.52,6735.0,1283.88,1287.67,1283.88,1287.52,6735.0
2023-05-08 15:50:00,1288.78,1289.41,1283.41,1284.5,13165.0,1288.78,1289.41,1283.41,1284.5,13165.0
2023-05-09 09:30:00,1269.47,1281.2,1267.56,1272.61,10793.0,1269.47,1281.2,1267.56,1272.61,10793.0
2023-05-09 09:40:00,1272.62,1276.22,1267.45,1267.45,4561.0,1272.62,1276.22,1267.45,1267.45,4561.0
2023-05-09 09:50:00,1267.96,1273.26,1266.37,1273.19,5767.0,1267.96,1273.26,1266.37,1273.19,5767.0
2023-05-09 10:00:00,1273.04,1277.27,1272.58,1274.59,2240.0,1273.04,1277.27,1272.58,1274.59,2240.0
2023-05-09 10:10:00,1275.4,1275.91,1273.34,1274.76,1700.0,1275.4,1275.91,1273.34,1274.76,1700.0
2023-05-09 10:20:00,1276.63,1279.95,1275.71,1275.71,600.0,1276.63,1279.95,1275.71,1275.71,600.0
2023-05-09 10:30:00,1274.01,1275.35,1271.02,1271.54,732.0,1274.01,1275.35,1271.02,1271.54,732.0
2023-05-09 10:40:00,1272.01,1272.01,1262.77,1264.51,2935.0,1272.01,1272.01,1262.77,1264.51,2935.0
2023-05-09 10:50:00,1264.33,1267.47,1262.04,1262.04,2899.0,1264.33,1267.47,1262.04,1262.04,2899.0
2023-05-09 11:00:00,1263.61,1264.08,1260.41,1262.91,1272.0,1263.61,1264.08,1260.41,1262.91,1272.0
2023-05-09 11:10:00,1261.09,1263.61,1260.12,1260.23,2867.0,1261.09,1263.61,1260.12,1260.23,2867.0
2023-05-09 11:20:00,1260.0,1260.4,1257.46,1258.78,4438.0,1260.0,1260.4,1257.46,1258.78,4438.0
2023-05-09 11:30:00,1258.85,1262.01,1258.84,1261.68,1258.0,1258.85,1262.01,1258.84,1261.68,1258.0
2023-05-09 11:40:00,1263.4,1263.79,1256.39,1258.24,4001.0,1263.4,1263.79,1256.39,1258.24,4001.0
2023-05-09 11:50:00,1257.7,1257.7,1251.09,1251.95,3450.0,1257.7,1257.7,1251.09,1251.95,3450.0
2023-05-09 12:00:00,1250.05,1251.63,1247.58,1249.24,3819.0,1250.05,1251.63,1247.58,1249.24,3819.0
2023-05-09 12:10:00,1248.61,1253.16,1247.77,1252.0,2325.0,1248.61,1253.16,1247.77,1252.0,2325.0
2023-05-09 12:20:00,1251.02,1253.14,1249.89,1250.8,1500.0,1251.02,1253.14,1249.89,1250.8,1500.0
2023-05-09 12:30:00,1252.05,1255.5,1251.13,1255.39,3500.0,1252.05,1255.5,1251.13,1255.39,3500.0
2023-05-09 12:40:00,1255.2,1256.97,1254.02,1255.0,3226.0,1255.2,1256.97,1254.02,1255.0,3226.0
2023-05-09 12:50:00,1254.93,1258.63,1254.93,1258.35,2100.0,1254.93,1258.63,1254.93,1258.35,2100.0
2023-05-09 13:00:00,1257.83,1259.51,1257.83,1259.51,1311.0,1257.83,1259.51,1257.83,1259.51,1311.0
2023-05-09 13:10:00,1259.1,1259.11,1256.84,1256.84,833.0,1259.1,1259.11,1256.84,1256.84,833.0
2023-05-09 13:20:00,1256.3,1258.34,1256.3,1258.25,1411.0,1256.3,1258.34,1256.3,1258.25,1411.0
2023-05-09 13:30:00,1259.0,1259.0,1256.06,1256.39,3600.0,1259.0,1259.0,1256.06,1256.39,3600.0
2023-05-09 13:40:00,1256.63,1259.91,1256.63,1259.52,4342.0,1256.63,1259.91,1256.63,1259.52,4342.0
2023-05-09 13:50:00,1258.79,1261.0,1258.79,1261.0,650.0,1258.79,1261.0,1258.79,1261.0,650.0
2023-05-09 14:00:00,1261.92,1264.03,1261.63,1263.54,1300.0,1261.92,1264.03,1261.63,1263.54,1300.0
2023-05-09 14:10:00,1263.62,1263.62,1260.0,1262.52,4802.0,1263.62,1263.62,1260.0,1262.52,4802.0
2023-05-09 14:20:00,1262.5,1262.88,1259.97,1260.21,3248.0,1262.5,1262.88,1259.97,1260.21,3248.0
2023-05-09 14:30:00,1260.51,1260.51,1258.55,1259.85,1545.0,1260.51,1260.51,1258.55,1259.85,1545.0
2023-05-09 14:40:00,1259.85,1259.85,1259.58,1259.58,200.0,1259.85,1259.85,1259.58,1259.58,200.0
2023-05-09 14:50:00,1259.08,1259.34,1252.42,1253.9,4831.0,1259.08,1259.34,1252.42,1253.9,4831.0
2023-05-09 15:00:00,1253.9,1253.9,1251.51,1253.24,2170.0,1253.9,1253.9,1251.51,1253.24,2170.0
2023-05-09 15:10:00,1251.97,1251.97,1246.02,1247.77,4536.0,1251.97,1251.97,1246.02,1247.77,4536.0
2023-05-09 15:20:00,1247.36,1248.22,1246.19,1247.6,5100.0,1247.36,1248.22,1246.19,1247.6,5100.0
2023-05-09 15:30:00,1247.47,1250.24,1246.47,1247.25,3600.0,1247.47,1250.24,1246.47,1247.25,3600.0
2023-05-09 15:40:00,1247.84,1248.62,1244.77,1247.68,5194.0,1247.84,1248.62,1244.77,1247.68,5194.0
2023-05-09 15:50:00,1247.12,1251.34,1246.6,1248.3,19991.0,1247.12,1251.34,1246.6,1248.3,19991.0
2023-05-10 09:30:00,1268.0,1277.26,1263.09,1273.99,13472.0,1268.0,1277.26,1263.09,1273.99,13472.0
2023-05-10 09:40:00,1273.83,1281.76,1269.03,1279.11,8232.0,1273.83,1281.76,1269.03,1279.11,8232.0
2023-05-10 09:50:00,1279.12,1281.5,1275.0,1281.0,4541.0,1279.12,1281.5,1275.0,1281.0,4541.0
2023-05-10 10:00:00,1282.07,1299.92,1282.07,1299.92,8918.0,1282.07,1299.92,1282.07,1299.92,8918.0
2023-05-10 10:10:00,1298.88,1304.26,1290.93,1295.0,11091.0,1298.88,1304.26,1290.93,1295.0,11091.0
2023-05-10 10:20:00,1294.02,1311.26,1294.02,1307.63,13325.0,1294.02,1311.26,1294.02,1307.63,13325.0
2023-05-10 10:30:00,1308.95,1317.28,1308.95,1310.51,11103.0,1308.95,1317.28,1308.95,1310.51,11103.0
2023-05-10 10:40:00,1311.38,1313.82,1302.86,1305.73,14415.0,1311.38,1313.82,1302.86,1305.73,14415.0
2023-05-10 10:50:00,1305.23,1305.23,1297.32,1301.99,6832.0,1305.23,1305.23,1297.32,1301.99,6832.0
2023-05-10 11:00:00,1302.48,1307.18,1302.48,1305.1,2500.0,1302.48,1307.18,1302.48,1305.1,2500.0
2023-05-10 11:10:00,1306.89,1306.89,1301.64,1302.36,2243.0,1306.89,1306.89,1301.64,1302.36,2243.0
2023-05-10 11:20:00,1303.33,1309.25,1303.33,1308.81,3780.0,1303.33,1309.25,1303.33,1308.81,3780.0
2023-05-10 11:30:00,1308.88,1313.73,1308.59,1312.58,3708.0,1308.88,1313.73,1308.59,1312.58,3708.0
2023-05-10 11:40:00,1313.19,1313.6,1310.07,1312.09,3756.0,1313.19,1313.6,1310.07,1312.09,3756.0
2023-05-10 11:50:00,1308.78,1309.05,1306.0,1306.0,3315.0,1308.78,1309.05,1306.0,1306.0,3315.0
2023-05-10 12:00:00,1306.25,1306.25,1300.0,1302.29,9394.0,1306.25,1306.25,1300.0,1302.29,9394.0
2023-05-10 12:10:00,1300.09,1306.55,1300.09,1305.62,1800.0,1300.09,1306.55,1300.09,1305.62,1800.0
2023-05-10 12:20:00,1305.35,1307.43,1303.0,1305.24,4693.0,1305.35,1307.43,1303.0,1305.24,4693.0
2023-05-10 12:30:00,1305.98,1307.13,1304.65,1305.67,1710.0,1305.98,1307.13,1304.65,1305.67,1710.0
2023-05-10 12:40:00,1304.68,1305.0,1298.62,1298.62,1628.0,1304.68,1305.0,1298.62,1298.62,1628.0
2023-05-10 12:50:00,1298.83,1300.68,1295.68,1295.68,3336.0,1298.83,1300.68,1295.68,1295.68,3336.0
2023-05-10 13:00:00,1296.57,1297.32,1294.96,1296.48,1540.0,1296.57,1297.32,1294.96,1296.48,1540.0
2023-05-10 13:10:00,1295.0,1295.0,1290.53,1293.44,6374.0,1295.0,1295.0,1290.53,1293.44,6374.0
2023-05-10 13:20:00,1293.26,1296.59,1289.46,1290.65,11286.0,1293.26,1296.59,1289.46,1290.65,11286.0
2023-05-10 13:30:00,1289.46,1290.47,1282.28,1282.28,3493.0,1289.46,1290.47,1282.28,1282.28,3493.0
2023-05-10 13:40:00,1282.51,1283.14,1280.08,1282.86,3242.0,1282.51,1283.14,1280.08,1282.86,3242.0
2023-05-10 13:50:00,1282.86,1282.86,1277.47,1278.85,1859.0,1282.86,1282.86,1277.47,1278.85,1859.0
2023-05-10 14:00:00,1279.17,1282.37,1279.17,1282.33,3366.0,1279.17,1282.37,1279.17,1282.33,3366.0
2023-05-10 14:10:00,1282.91,1282.98,1281.34,1282.58,2869.0,1282.91,1282.98,1281.34,1282.58,2869.0
2023-05-10 14:20:00,1281.36,1281.36,1276.93,1280.8,3524.0,1281.36,1281.36,1276.93,1280.8,3524.0
2023-05-10 14:30:00,1279.41,1284.28,1279.41,1283.46,3743.0,1279.41,1284.28,1279.41,1283.46,3743.0
2023-05-10 14:40:00,1283.23,1288.65,1283.22,1285.87,2650.0,1283.23,1288.65,1283.22,1285.87,2650.0
2023-05-10 14:50:00,1284.33,1284.33,1281.4,1283.52,1699.0,1284.33,1284.33,1281.4,1283.52,1699.0
2023-05-10 15:00:00,1283.4,1283.85,1282.91,1283.7,694.0,1283.4,1283.85,1282.91,1283.7,694.0
2023-05-10 15:10:00,1285.96,1289.45,1284.41,1288.93,2419.0,1285.96,1289.45,1284.41,1288.93,2419.0
2023-05-10 15:20:00,1292.04,1294.16,1292.04,1293.41,1698.0,1292.04,1294.16,1292.04,1293.41,1698.0
2023-05-10 15:30:00,1292.13,1295.5,1292.13,1293.14,2634.0,1292.13,1295.5,1292.13,1293.14,2634.0
2023-05-10 15:40:00,1293.14,1293.53,1290.8,1291.96,4699.0,1293.14,1293.53,1290.8,1291.96,4699.0
2023-05-10 15:50:00,1291.23,1291.93,1287.67,1289.88,14654.0,1291.23,1291.93,1287.67,1289.88,14654.0
2023-05-11 09:30:00,1296.99,1297.61,1288.52,1289.27,5394.0,1296.99,1297.61,1288.52,1289.27,5394.0
2023-05-11 09:40:00,1286.78,1295.0,1283.72,1283.72,1691.0,1286.78,1295.0,1283.72,1283.72,1691.0
2023-05-11 09:50:00,1284.0,1291.29,1284.0,1288.16,1502.0,1284.0,1291.29,1284.0,1288.16,1502.0
2023-05-11 10:00:00,1288.97,1292.4,1288.96,1292.4,2300.0,1288.97,1292.4,1288.96,1292.4,2300.0
2023-05-11 10:10:00,1293.86,1293.86,1288.7,1289.48,1749.0,1293.86,1293.86,1288.7,1289.48,1749.0
2023-05-11 10:20:00,1288.26,1293.0,1288.25,1293.0,1083.0,1288.26,1293.0,1288.25,1293.0,1083.0
2023-05-11 10:30:00,1292.8,1292.8,1288.01,1288.01,1000.0,1292.8,1292.8,1288.01,1288.01,1000.0
2023-05-11 10:40:00,1286.85,1289.03,1283.1,1289.03,2524.0,1286.85,1289.03,1283.1,1289.03,2524.0
2023-05-11 10:50:00,1290.11,1290.11,1288.03,1288.03,300.0,1290.11,1290.11,1288.03,1288.03,300.0
2023-05-11 11:00:00,1288.52,1291.15,1288.3,1288.41,1050.0,1288.52,1291.15,1288.3,1288.41,1050.0
2023-05-11 11:10:00,1286.0,1288.34,1284.67,1284.67,1004.0,1286.0,1288.34,1284.67,1284.67,1004.0
2023-05-11 11:20:00,1285.55,1288.44,1285.55,1288.0,1227.0,1285.55,1288.44,1285.55,1288.0,1227.0
2023-05-11 11:30:00,1289.66,1290.51,1287.93,1287.93,1000.0,1289.66,1290.51,1287.93,1287.93,1000.0
2023-05-11 11:40:00,1287.62,1287.74,1285.08,1285.96,1062.0,1287.62,1287.74,1285.08,1285.96,1062.0
2023-05-11 11:50:00,1286.04,1286.64,1286.04,1286.27,300.0,1286.04,1286.64,1286.04,1286.27,300.0
2023-05-11 12:00:00,1286.0,1286.0,1283.67,1284.35,400.0,1286.0,1286.0,1283.67,1284.35,400.0
2023-05-11 12:10:00,1283.39,1286.96,1281.8,1286.96,4131.0,1283.39,1286.96,1281.8,1286.96,4131.0
2023-05-11 12:20:00,1286.43,1290.9,1286.43,1287.62,3951.0,1286.43,1290.9,1286.43,1287.62,3951.0
2023-05-11 12:30:00,1287.71,1293.16,1287.71,1293.16,3126.0,1287.71,1293.16,1287.71,1293.16,3126.0
2023-05-11 12:40:00,1292.91,1294.2,1292.21,1292.21,1545.0,1292.91,1294.2,1292.21,1292.21,1545.0
2023-05-11 12:50:00,1292.09,1294.0,1290.32,1294.0,2189.0,1292.09,1294.0,1290.32,1294.0,2189.0
2023-05-11 13:00:00,1294.0,1294.23,1293.39,1294.23,500.0,1294.0,1294.23,1293.39,1294.23,500.0
2023-05-11 13:10:00,1294.32,1294.96,1294.11,1294.96,600.0,1294.32,1294.96,1294.11,1294.96,600.0
2023-05-11 13:20:00,1295.0,1298.5,1292.91,1298.5,3550.0,1295.0,1298.5,1292.91,1298.5,3550.0
2023-05-11 13:30:00,1298.0,1303.0,1298.0,1302.28,3316.0,1298.0,1303.0,1298.0,1302.28,3316.0
2023-05-11 13:40:00,1300.98,1301.63,1289.32,1292.95,2290.0,1300.98,1301.63,1289.32,1292.95,2290.0
2023-05-11 13:50:00,1293.59,1294.95,1293.59,1294.19,830.0,1293.59,1294.95,1293.59,1294.19,830.0
2023-05-11 14:00:00,1295.1,1295.92,1293.68,1293.68,800.0,1295.1,1295.92,1293.68,1293.68,800.0
2023-05-11 14:10:00,1293.17,1294.37,1291.2,1291.2,2304.0,1293.17,1294.37,1291.2,1291.2,2304.0
2023-05-11 14:20:00,1291.11,1293.73,1291.11,1293.73,300.0,1291.11,1293.73,1291.11,1293.73,300.0
2023-05-11 14:30:00,1294.94,1296.2,1294.94,1296.2,500.0,1294.94,1296.2,1294.94,1296.2,500.0
2023-05-11 14:40:00,1298.62,1299.0,1298.62,1298.89,400.0,1298.62,1299.0,1298.62,1298.89,400.0
2023-05-11 14:50:00,1299.99,1299.99,1297.57,1297.58,200.0,1299.99,1299.99,1297.57,1297.58,200.0
2023-05-11 15:00:00,1300.7,1301.43,1299.91,1300.0,1698.0,1300.7,1301.43,1299.91,1300.0,1698.0
2023-05-11 15:10:00,1299.55,1300.73,1299.02,1299.72,1828.0,1299.55,1300.73,1299.02,1299.72,1828.0
2023-05-11 15:20:00,1299.37,1299.53,1298.49,1298.49,2069.0,1299.37,1299.53,1298.49,1298.49,2069.0
2023-05-11 15:30:00,1296.45,1297.01,1291.91,1292.38,1688.0,1296.45,1297.01,1291.91,1292.38,1688.0
2023-05-11 15:40:00,1293.25,1294.43,1289.2,1293.79,5281.0,1293.25,1294.43,1289.2,1293.79,5281.0
2023-05-11 15:50:00,1292.45,1299.91,1292.18,1296.62,13935.0,1292.45,1299.91,1292.18,1296.62,13935.0
2023-05-12 09:30:00,1293.93,1295.37,1288.0,1288.01,7513.0,1293.93,1295.37,1288.0,1288.01,7513.0
2023-05-12 09:40:00,1288.49,1291.94,1283.4,1283.4,6611.0,1288.49,1291.94,1283.4,1283.4,6611.0
2023-05-12 09:50:00,1284.23,1284.56,1276.16,1276.47,3370.0,1284.23,1284.56,1276.16,1276.47,3370.0
2023-05-12 10:00:00,1276.05,1277.21,1268.76,1273.0,9605.0,1276.05,1277.21,1268.76,1273.0,9605.0
2023-05-12 10:10:00,1272.29,1277.25,1270.42,1277.25,3501.0,1272.29,1277.25,1270.42,1277.25,3501.0
2023-05-12 10:20:00,1274.05,1274.13,1266.56,1266.64,4929.0,1274.05,1274.13,1266.56,1266.64,4929.0
2023-05-12 10:30:00,1266.56,1269.78,1261.64,1269.78,1511.0,1266.56,1269.78,1261.64,1269.78,1511.0
2023-05-12 10:40:00,1269.34,1271.97,1269.34,1271.23,1459.0,1269.34,1271.97,1269.34,1271.23,1459.0
2023-05-12 10:50:00,1272.85,1273.08,1270.01,1272.07,1200.0,1272.85,1273.08,1270.01,1272.07,1200.0
2023-05-12 11:00:00,1272.88,1277.75,1272.88,1277.75,200.0,1272.88,1277.75,1272.88,1277.75,200.0
2023-05-12 11:10:00,1276.14,1276.14,1274.25,1274.25,400.0,1276.14,1276.14,1274.25,1274.25,400.0
2023-05-12 11:20:00,1274.74,1276.01,1274.19,1276.01,300.0,1274.74,1276.01,1274.19,1276.01,300.0
2023-05-12 11:30:00,1272.97,1275.73,1272.19,1273.64,1450.0,1272.97,1275.73,1272.19,1273.64,1450.0
2023-05-12 11:40:00,1273.63,1275.37,1273.05,1273.46,800.0,1273.63,1275.37,1273.05,1273.46,800.0
2023-05-12 11:50:00,1272.62,1275.92,1272.0,1275.92,2602.0,1272.62,1275.92,1272.0,1275.92,2602.0
2023-05-12 12:00:00,1277.22,1277.22,1276.0,1277.12,1412.0,1277.22,1277.22,1276.0,1277.12,1412.0
2023-05-12 12:10:00,1277.0,1277.18,1276.0,1276.0,305.0,1277.0,1277.18,1276.0,1276.0,305.0
2023-05-12 12:20:00,1276.0,1276.0,1274.65,1274.65,2055.0,1276.0,1276.0,1274.65,1274.65,2055.0
2023-05-12 12:30:00,1275.27,1275.27,1271.36,1271.37,1584.0,1275.27,1275.27,1271.36,1271.37,1584.0
2023-05-12 12:40:00,1268.61,1268.99,1265.82,1265.82,900.0,1268.61,1268.99,1265.82,1265.82,900.0
2023-05-12 12:50:00,1263.29,1264.28,1262.12,1262.47,1300.0,1263.29,1264.28,1262.12,1262.47,1300.0
2023-05-12 13:00:00,1262.59,1265.52,1262.58,1265.52,557.0,1262.59,1265.52,1262.58,1265.52,557.0
2023-05-12 13:10:00,1269.11,1269.11,1269.11,1269.11,100.0,1269.11,1269.11,1269.11,1269.11,100.0
2023-05-12 13:20:00,1267.97,1273.16,1267.96,1269.27,1516.0,1267.97,1273.16,1267.96,1269.27,1516.0
2023-05-12 13:30:00,1270.9,1270.9,1266.85,1267.59,500.0,1270.9,1270.9,1266.85,1267.59,500.0
2023-05-12 13:40:00,1268.78,1269.85,1268.78,1269.85,340.0,1268.78,1269.85,1268.78,1269.85,340.0
2023-05-12 13:50:00,1272.73,1272.73,1269.43,1269.43,600.0,1272.73,1272.73,1269.43,1269.43,600.0
2023-05-12 14:00:00,1272.72,1272.72,1269.32,1269.33,700.0,1272.72,1272.72,1269.32,1269.33,700.0
2023-05-12 14:10:00,1270.37,1270.37,1265.89,1266.1,800.0,1270.37,1270.37,1265.89,1266.1,800.0
2023-05-12 14:20:00,1268.26,1271.76,1268.26,1271.12,1518.0,1268.26,1271.76,1268.26,1271.12,1518.0
2023-05-12 14:30:00,1270.77,1271.0,1268.48,1268.78,1548.0,1270.77,1271.0,1268.48,1268.78,1548.0
2023-05-12 14:40:00,1268.78,1270.0,1267.11,1269.38,1175.0,1268.78,1270.0,1267.11,1269.38,1175.0
2023-05-12 14:50:00,1271.22,1274.92,1271.22,1274.92,729.0,1271.22,1274.92,1271.22,1274.92,729.0
2023-05-12 15:00:00,1274.86,1275.88,1274.72,1274.72,502.0,1274.86,1275.88,1274.72,1274.72,502.0
2023-05-12 15:10:00,1271.42,1273.79,1271.42,1273.44,2265.0,1271.42,1273.79,1271.42,1273.44,2265.0
2023-05-12 15:20:00,1272.04,1276.37,1272.03,1276.02,3352.0,1272.04,1276.37,1272.03,1276.02,3352.0
2023-05-12 15:30:00,1278.35,1280.46,1275.75,1276.17,5073.0,1278.35,1280.46,1275.75,1276.17,5073.0
2023-05-12 15:40:00,1276.88,1276.98,1274.43,1276.81,2735.0,1276.88,1276.98,1274.43,1276.81,2735.0
2023-05-12 15:50:00,1275.86,1281.75,1275.62,1280.2,7122.0,1275.86,1281.75,1275.62,1280.2,7122.0
2023-05-15 09:30:00,1289.93,1291.59,1284.43,1284.43,5183.0,1289.93,1291.59,1284.43,1284.43,5183.0
2023-05-15 09:40:00,1284.17,1287.58,1284.17,1287.05,2700.0,1284.17,1287.58,1284.17,1287.05,2700.0
2023-05-15 09:50:00,1288.53,1290.76,1288.17,1290.5,1579.0,1288.53,1290.76,1288.17,1290.5,1579.0
2023-05-15 10:00:00,1290.36,1293.64,1290.35,1291.0,2087.0,1290.36,1293.64,1290.35,1291.0,2087.0
2023-05-15 10:10:00,1289.66,1296.55,1289.66,1293.87,3560.0,1289.66,1296.55,1289.66,1293.87,3560.0
2023-05-15 10:20:00,1292.62,1292.62,1290.44,1290.44,500.0,1292.62,1292.62,1290.44,1290.44,500.0
2023-05-15 10:30:00,1289.66,1293.31,1289.37,1290.14,1454.0,1289.66,1293.31,1289.37,1290.14,1454.0
2023-05-15 10:40:00,1292.4,1293.08,1290.05,1290.16,900.0,1292.4,1293.08,1290.05,1290.16,900.0
2023-05-15 10:50:00,1291.81,1292.0,1288.12,1288.73,1300.0,1291.81,1292.0,1288.12,1288.73,1300.0
2023-05-15 11:00:00,1288.43,1294.47,1288.43,1294.47,1200.0,1288.43,1294.47,1288.43,1294.47,1200.0
2023-05-15 11:10:00,1294.47,1300.05,1294.47,1300.0,2058.0,1294.47,1300.05,1294.47,1300.0,2058.0
2023-05-15 11:20:00,1299.83,1304.77,1299.82,1302.9,3614.0,1299.83,1304.77,1299.82,1302.9,3614.0
2023-05-15 11:30:00,1303.63,1306.29,1302.9,1305.8,2950.0,1303.63,1306.29,1302.9,1305.8,2950.0
2023-05-15 11:40:00,1304.06,1304.06,1301.33,1302.01,2100.0,1304.06,1304.06,1301.33,1302.01,2100.0
2023-05-15 11:50:00,1302.49,1302.82,1302.06,1302.82,400.0,1302.49,1302.82,1302.06,1302.82,400.0
2023-05-15 12:00:00,1303.81,1304.74,1300.13,1302.0,1482.0,1303.81,1304.74,1300.13,1302.0,1482.0
2023-05-15 12:10:00,1301.49,1303.36,1301.05,1302.13,1512.0,1301.49,1303.36,1301.05,1302.13,1512.0
2023-05-15 12:20:00,1302.13,1302.13,1302.13,1302.13,0.0,1302.13,1302.13,1302.13,1302.13,0.0
2023-05-15 12:30:00,1298.73,1298.74,1295.2,1295.2,2289.0,1298.73,1298.74,1295.2,1295.2,2289.0
2023-05-15 12:40:00,1294.46,1295.0,1293.72,1293.72,600.0,1294.46,1295.0,1293.72,1293.72,600.0
2023-05-15 12:50:00,1294.44,1298.22,1294.44,1298.22,900.0,1294.44,1298.22,1294.44,1298.22,900.0
2023-05-15 13:00:00,1299.26,1301.24,1299.26,1299.92,400.0,1299.26,1301.24,1299.26,1299.92,400.0
2023-05-15 13:10:00,1302.0,1302.63,1299.8,1300.46,2329.0,1302.0,1302.63,1299.8,1300.46,2329.0
2023-05-15 13:20:00,1300.15,1302.14,1298.11,1301.98,2047.0,1300.15,1302.14,1298.11,1301.98,2047.0
2023-05-15 13:30:00,1300.96,1301.89,1300.24,1300.24,1200.0,1300.96,1301.89,1300.24,1300.24,1200.0
2023-05-15 13:40:00,1300.74,1300.74,1296.85,1296.85,2493.0,1300.74,1300.74,1296.85,1296.85,2493.0
2023-05-15 13:50:00,1299.3,1301.45,1298.74,1301.18,700.0,1299.3,1301.45,1298.74,1301.18,700.0
2023-05-15 14:00:00,1300.97,1301.01,1300.0,1300.0,8836.0,1300.97,1301.01,1300.0,1300.0,8836.0
2023-05-15 14:10:00,1300.27,1301.13,1300.26,1300.31,900.0,1300.27,1301.13,1300.26,1300.31,900.0
2023-05-15 14:20:00,1300.14,1301.69,1299.81,1300.99,5000.0,1300.14,1301.69,1299.81,1300.99,5000.0
2023-05-15 14:30:00,1299.92,1300.6,1298.65,1299.2,800.0,1299.92,1300.6,1298.65,1299.2,800.0
2023-05-15 14:40:00,1299.18,1300.0,1297.88,1298.01,1394.0,1299.18,1300.0,1297.88,1298.01,1394.0
2023-05-15 14:50:00,1298.13,1298.14,1296.72,1297.62,600.0,1298.13,1298.14,1296.72,1297.62,600.0
2023-05-15 15:00:00,1297.57,1297.67,1296.72,1296.73,2151.0,1297.57,1297.67,1296.72,1296.73,2151.0
2023-05-15 15:10:00,1296.69,1297.17,1294.85,1295.48,2600.0,1296.69,1297.17,1294.85,1295.48,2600.0
2023-05-15 15:20:00,1296.16,1296.17,1293.68,1295.35,1810.0,1296.16,1296.17,1293.68,1295.35,1810.0
2023-05-15 15:30:00,1295.16,1295.31,1293.89,1294.51,1814.0,1295.16,1295.31,1293.89,1294.51,1814.0
2023-05-15 15:40:00,1295.03,1296.9,1294.36,1294.61,3722.0,1295.03,1296.9,1294.36,1294.61,3722.0
2023-05-15 15:50:00,1294.66,1297.58,1294.55,1296.62,9299.0,1294.66,1297.58,1294.55,1296.62,9299.0
2023-05-16 09:30:00,1286.21,1301.67,1286.21,1297.58,6117.0,1286.21,1301.67,1286.21,1297.58,6117.0
2023-05-16 09:40:00,1298.07,1300.82,1293.0,1293.0,3981.0,1298.07,1300.82,1293.0,1293.0,3981.0
2023-05-16 09:50:00,1290.23,1292.06,1288.06,1291.0,2262.0,1290.23,1292.06,1288.06,1291.0,2262.0
2023-05-16 10:00:00,1289.43,1289.88,1283.73,1284.2,2925.0,1289.43,1289.88,1283.73,1284.2,2925.0
2023-05-16 10:10:00,1283.96,1286.68,1281.71,1285.75,1605.0,1283.96,1286.68,1281.71,1285.75,1605.0
2023-05-16 10:20:00,1285.49,1286.85,1282.08,1286.85,2550.0,1285.49,1286.85,1282.08,1286.85,2550.0
2023-05-16 10:30:00,1287.0,1289.19,1284.28,1285.5,3500.0,1287.0,1289.19,1284.28,1285.5,3500.0
2023-05-16 10:40:00,1286.1,1286.1,1282.71,1284.95,1400.0,1286.1,1286.1,1282.71,1284.95,1400.0
2023-05-16 10:50:00,1283.79,1286.2,1283.79,1285.01,2646.0,1283.79,1286.2,1283.79,1285.01,2646.0
2023-05-16 11:00:00,1286.24,1286.44,1281.92,1281.92,1691.0,1286.24,1286.44,1281.92,1281.92,1691.0
2023-05-16 11:10:00,1281.92,1283.8,1278.2,1278.2,4099.0,1281.92,1283.8,1278.2,1278.2,4099.0
2023-05-16 11:20:00,1278.62,1279.24,1275.74,1276.7,1500.0,1278.62,1279.24,1275.74,1276.7,1500.0
2023-05-16 11:30:00,1276.7,1276.7,1268.06,1270.4,5466.0,1276.7,1276.7,1268.06,1270.4,5466.0
2023-05-16 11:40:00,1271.94,1274.28,1271.94,1274.28,700.0,1271.94,1274.28,1271.94,1274.28,700.0
2023-05-16 11:50:00,1277.97,1278.3,1276.61,1276.61,1197.0,1277.97,1278.3,1276.61,1276.61,1197.0
2023-05-16 12:00:00,1276.46,1276.46,1271.98,1273.0,900.0,1276.46,1276.46,1271.98,1273.0,900.0
2023-05-16 12:10:00,1275.46,1275.46,1273.31,1273.31,500.0,1275.46,1275.46,1273.31,1273.31,500.0
2023-05-16 12:20:00,1273.31,1278.17,1271.34,1278.17,1097.0,1273.31,1278.17,1271.34,1278.17,1097.0
2023-05-16 12:30:00,1277.35,1277.71,1275.23,1277.71,1920.0,1277.35,1277.71,1275.23,1277.71,1920.0
2023-05-16 12:40:00,1277.72,1277.72,1274.24,1274.25,901.0,1277.72,1277.72,1274.24,1274.25,901.0
2023-05-16 12:50:00,1274.25,1274.25,1274.25,1274.25,0.0,1274.25,1274.25,1274.25,1274.25,0.0
2023-05-16 13:00:00,1278.66,1279.19,1278.18,1278.18,400.0,1278.66,1279.19,1278.18,1278.18,400.0
2023-05-16 13:10:00,1276.82,1277.28,1274.91,1274.91,600.0,1276.82,1277.28,1274.91,1274.91,600.0
2023-05-16 13:20:00,1275.72,1275.72,1275.71,1275.72,125.0,1275.72,1275.72,1275.71,1275.72,125.0
2023-05-16 13:30:00,1275.85,1275.85,1274.89,1274.89,511.0,1275.85,1275.85,1274.89,1274.89,511.0
2023-05-16 13:40:00,1273.62,1274.89,1272.85,1273.46,1200.0,1273.62,1274.89,1272.85,1273.46,1200.0
2023-05-16 13:50:00,1273.46,1273.46,1271.46,1272.0,1848.0,1273.46,1273.46,1271.46,1272.0,1848.0
2023-05-16 14:00:00,1272.02,1273.12,1269.8,1270.27,1600.0,1272.02,1273.12,1269.8,1270.27,1600.0
2023-05-16 14:10:00,1270.11,1271.21,1270.11,1270.2,1100.0,1270.11,1271.21,1270.11,1270.2,1100.0
2023-05-16 14:20:00,1271.09,1272.58,1271.09,1272.46,1901.0,1271.09,1272.58,1271.09,1272.46,1901.0
2023-05-16 14:30:00,1272.57,1272.8,1271.39,1272.8,1300.0,1272.57,1272.8,1271.39,1272.8,1300.0
2023-05-16 14:40:00,1271.65,1274.5,1271.65,1273.5,1520.0,1271.65,1274.5,1271.65,1273.5,1520.0
2023-05-16 14:50:00,1275.11,1275.9,1274.22,1275.26,1426.0,1275.11,1275.9,1274.22,1275.26,1426.0
2023-05-16 15:00:00,1274.42,1275.96,1274.38,1275.88,630.0,1274.42,1275.96,1274.38,1275.88,630.0
2023-05-16 15:10:00,1275.08,1277.47,1274.41,1277.46,600.0,1275.08,1277.47,1274.41,1277.46,600.0
2023-05-16 15:20:00,1277.46,1281.45,1277.46,1279.64,3289.0,1277.46,1281.45,1277.46,1279.64,3289.0
2023-05-16 15:30:00,1280.1,1282.0,1277.6,1277.61,3590.0,1280.1,1282.0,1277.6,1277.61,3590.0
2023-05-16 15:40:00,1276.07,1277.13,1275.48,1276.2,2415.0,1276.07,1277.13,1275.48,1276.2,2415.0
2023-05-16 15:50:00,1276.14,1279.6,1273.89,1274.7,11860.0,1276.14,1279.6,1273.89,1274.7,11860.0
2023-05-17 09:30:00,1288.25,1293.31,1282.57,1285.0,6832.0,1288.25,1293.31,1282.57,1285.0,6832.0
2023-05-17 09:40:00,1283.99,1285.02,1276.83,1277.67,1695.0,1283.99,1285.02,1276.83,1277.67,1695.0
2023-05-17 09:50:00,1276.41,1278.99,1276.0,1277.32,3082.0,1276.41,1278.99,1276.0,1277.32,3082.0
2023-05-17 10:00:00,1277.45,1280.65,1277.45,1279.95,2120.0,1277.45,1280.65,1277.45,1279.95,2120.0
2023-05-17 10:10:00,1279.43,1287.52,1279.43,1285.17,4443.0,1279.43,1287.52,1279.43,1285.17,4443.0
2023-05-17 10:20:00,1287.79,1292.76,1285.0,1292.46,2311.0,1287.79,1292.76,1285.0,1292.46,2311.0
2023-05-17 10:30:00,1291.31,1295.81,1291.31,1293.42,2949.0,1291.31,1295.81,1291.31,1293.42,2949.0
2023-05-17 10:40:00,1294.88,1301.37,1294.88,1301.37,4247.0,1294.88,1301.37,1294.88,1301.37,4247.0
2023-05-17 10:50:00,1301.64,1304.62,1298.55,1301.44,13667.0,1301.64,1304.62,1298.55,1301.44,13667.0
2023-05-17 11:00:00,1300.66,1307.04,1300.65,1304.15,5454.0,1300.66,1307.04,1300.65,1304.15,5454.0
2023-05-17 11:10:00,1302.92,1306.73,1300.97,1304.86,10851.0,1302.92,1306.73,1300.97,1304.86,10851.0
2023-05-17 11:20:00,1304.91,1308.14,1303.95,1307.99,3622.0,1304.91,1308.14,1303.95,1307.99,3622.0
2023-05-17 11:30:00,1308.84,1309.49,1304.9,1307.59,1966.0,1308.84,1309.49,1304.9,1307.59,1966.0
2023-05-17 11:40:00,1308.97,1312.32,1306.88,1311.72,5921.0,1308.97,1312.32,1306.88,1311.72,5921.0
2023-05-17 11:50:00,1310.97,1310.97,1308.42,1309.36,1526.0,1310.97,1310.97,1308.42,1309.36,1526.0
2023-05-17 12:00:00,1309.0,1309.0,1305.28,1308.63,2258.0,1309.0,1309.0,1305.28,1308.63,2258.0
2023-05-17 12:10:00,1310.63,1313.73,1310.63,1311.78,3686.0,1310.63,1313.73,1310.63,1311.78,3686.0
2023-05-17 12:20:00,1311.0,1311.21,1309.18,1310.58,2534.0,1311.0,1311.21,1309.18,1310.58,2534.0
2023-05-17 12:30:00,1311.92,1313.0,1311.02,1313.0,3664.0,1311.92,1313.0,1311.02,1313.0,3664.0
2023-05-17 12:40:00,1313.22,1313.22,1312.0,1312.18,300.0,1313.22,1313.22,1312.0,1312.18,300.0
2023-05-17 12:50:00,1310.87,1317.14,1310.86,1316.37,5740.0,1310.87,1317.14,1310.86,1316.37,5740.0
2023-05-17 13:00:00,1316.06,1317.48,1315.0,1315.41,2425.0,1316.06,1317.48,1315.0,1315.41,2425.0
2023-05-17 13:10:00,1312.77,1317.0,1312.77,1316.94,1934.0,1312.77,1317.0,1312.77,1316.94,1934.0
2023-05-17 13:20:00,1317.19,1318.87,1314.75,1316.11,1849.0,1317.19,1318.87,1314.75,1316.11,1849.0
2023-05-17 13:30:00,1316.0,1324.18,1314.95,1322.74,9564.0,1316.0,1324.18,1314.95,1322.74,9564.0
2023-05-17 13:40:00,1324.0,1325.41,1322.07,1325.0,2624.0,1324.0,1325.41,1322.07,1325.0,2624.0
2023-05-17 13:50:00,1324.0,1324.94,1321.5,1321.5,610.0,1324.0,1324.94,1321.5,1321.5,610.0
2023-05-17 14:00:00,1321.51,1324.47,1320.81,1321.95,4792.0,1321.51,1324.47,1320.81,1321.95,4792.0
2023-05-17 14:10:00,1322.64,1324.99,1322.06,1323.5,4371.0,1322.64,1324.99,1322.06,1323.5,4371.0
2023-05-17 14:20:00,1323.88,1323.88,1320.06,1322.12,1300.0,1323.88,1323.88,1320.06,1322.12,1300.0
2023-05-17 14:30:00,1322.24,1323.0,1320.22,1320.91,4898.0,1322.24,1323.0,1320.22,1320.91,4898.0
2023-05-17 14:40:00,1322.0,1322.45,1320.74,1321.2,4038.0,1322.0,1322.45,1320.74,1321.2,4038.0
2023-05-17 14:50:00,1322.58,1323.08,1321.43,1322.57,2885.0,1322.58,1323.08,1321.43,1322.57,2885.0
2023-05-17 15:00:00,1322.26,1327.77,1322.26,1327.64,5811.0,1322.26,1327.77,1322.26,1327.64,5811.0
2023-05-17 15:10:00,1329.23,1330.57,1328.13,1328.13,4853.0,1329.23,1330.57,1328.13,1328.13,4853.0
2023-05-17 15:20:00,1328.05,1328.11,1324.25,1324.28,3466.0,1328.05,1328.11,1324.25,1324.28,3466.0
2023-05-17 15:30:00,1324.93,1327.98,1323.39,1323.47,4355.0,1324.93,1327.98,1323.39,1323.47,4355.0
2023-05-17 15:40:00,1323.9,1324.45,1322.36,1322.61,3521.0,1323.9,1324.45,1322.36,1322.61,3521.0
2023-05-17 15:50:00,1321.09,1322.07,1317.99,1320.14,15224.0,1321.09,1322.07,1317.99,1320.14,15224.0
2023-05-18 09:30:00,1320.0,1330.98,1317.41,1330.0,5316.0,1320.0,1330.98,1317.41,1330.0,5316.0
2023-05-18 09:40:00,1329.84,1329.84,1316.87,1321.86,2595.0,1329.84,1329.84,1316.87,1321.86,2595.0
2023-05-18 09:50:00,1318.0,1322.17,1316.07,1319.46,2264.0,1318.0,1322.17,1316.07,1319.46,2264.0
2023-05-18 10:00:00,1321.08,1325.0,1321.08,1323.38,1844.0,1321.08,1325.0,1321.08,1323.38,1844.0
2023-05-18 10:10:00,1325.91,1325.91,1322.74,1324.21,2228.0,1325.91,1325.91,1322.74,1324.21,2228.0
2023-05-18 10:20:00,1325.24,1328.02,1322.99,1323.37,2270.0,1325.24,1328.02,1322.99,1323.37,2270.0
2023-05-18 10:30:00,1326.64,1326.64,1319.45,1320.41,4670.0,1326.64,1326.64,1319.45,1320.41,4670.0
2023-05-18 10:40:00,1322.43,1322.55,1316.0,1319.47,3636.0,1322.43,1322.55,1316.0,1319.47,3636.0
2023-05-18 10:50:00,1318.11,1318.11,1313.5,1313.8,1791.0,1318.11,1318.11,1313.5,1313.8,1791.0
2023-05-18 11:00:00,1315.68,1319.18,1314.63,1319.18,1562.0,1315.68,1319.18,1314.63,1319.18,1562.0
2023-05-18 11:10:00,1318.44,1318.44,1315.78,1315.78,1274.0,1318.44,1318.44,1315.78,1315.78,1274.0
2023-05-18 11:20:00,1315.66,1316.91,1314.18,1316.91,1587.0,1315.66,1316.91,1314.18,1316.91,1587.0
2023-05-18 11:30:00,1313.41,1315.3,1313.41,1315.3,755.0,1313.41,1315.3,1313.41,1315.3,755.0
2023-05-18 11:40:00,1313.8,1318.63,1313.51,1318.63,1100.0,1313.8,1318.63,1313.51,1318.63,1100.0
2023-05-18 11:50:00,1318.59,1319.58,1317.0,1317.0,500.0,1318.59,1319.58,1317.0,1317.0,500.0
2023-05-18 12:00:00,1313.52,1316.96,1312.5,1313.71,2023.0,1313.52,1316.96,1312.5,1313.71,2023.0
2023-05-18 12:10:00,1314.82,1315.5,1309.2,1315.5,3100.0,1314.82,1315.5,1309.2,1315.5,3100.0
2023-05-18 12:20:00,1315.52,1315.52,1311.0,1311.99,950.0,1315.52,1315.52,1311.0,1311.99,950.0
2023-05-18 12:30:00,1311.99,1315.4,1311.99,1315.4,450.0,1311.99,1315.4,1311.99,1315.4,450.0
2023-05-18 12:40:00,1314.96,1316.53,1314.96,1316.53,300.0,1314.96,1316.53,1314.96,1316.53,300.0
2023-05-18 12:50:00,1313.42,1315.89,1313.42,1315.89,500.0,1313.42,1315.89,1313.42,1315.89,500.0
2023-05-18 13:00:00,1315.94,1318.49,1315.94,1318.49,300.0,1315.94,1318.49,1315.94,1318.49,300.0
2023-05-18 13:10:00,1314.62,1319.61,1314.55,1319.61,3176.0,1314.62,1319.61,1314.55,1319.61,3176.0
2023-05-18 13:20:00,1319.57,1322.68,1319.57,1321.18,1600.0,1319.57,1322.68,1319.57,1321.18,1600.0
2023-05-18 13:30:00,1319.61,1322.87,1319.61,1322.87,260.0,1319.61,1322.87,1319.61,1322.87,260.0
2023-05-18 13:40:00,1322.17,1323.45,1318.38,1318.38,2644.0,1322.17,1323.45,1318.38,1318.38,2644.0
2023-05-18 13:50:00,1318.38,1318.39,1315.23,1317.02,2322.0,1318.38,1318.39,1315.23,1317.02,2322.0
2023-05-18 14:00:00,1317.72,1317.72,1314.09,1314.09,837.0,1317.72,1317.72,1314.09,1314.09,837.0
2023-05-18 14:10:00,1315.37,1316.1,1314.31,1315.99,1808.0,1315.37,1316.1,1314.31,1315.99,1808.0
2023-05-18 14:20:00,1317.12,1318.01,1316.08,1316.3,800.0,1317.12,1318.01,1316.08,1316.3,800.0
2023-05-18 14:30:00,1317.51,1317.51,1316.04,1316.9,1900.0,1317.51,1317.51,1316.04,1316.9,1900.0
2023-05-18 14:40:00,1316.23,1324.11,1316.22,1324.11,2240.0,1316.23,1324.11,1316.22,1324.11,2240.0
2023-05-18 14:50:00,1324.28,1324.62,1320.31,1322.83,1637.0,1324.28,1324.62,1320.31,1322.83,1637.0
2023-05-18 15:00:00,1322.86,1325.0,1321.96,1325.0,1900.0,1322.86,1325.0,1321.96,1325.0,1900.0
2023-05-18 15:10:00,1325.85,1330.5,1325.85,1330.02,2627.0,1325.85,1330.5,1325.85,1330.02,2627.0
2023-05-18 15:20:00,1330.96,1330.96,1328.92,1328.92,1100.0,1330.96,1330.96,1328.92,1328.92,1100.0
2023-05-18 15:30:00,1328.83,1333.1,1328.82,1331.81,1855.0,1328.83,1333.1,1328.82,1331.81,1855.0
2023-05-18 15:40:00,1333.13,1334.98,1330.9,1334.47,9687.0,1333.13,1334.98,1330.9,1334.47,9687.0
2023-05-18 15:50:00,1333.96,1336.17,1331.18,1331.75,21809.0,1333.96,1336.17,1331.18,1331.75,21809.0
2023-05-19 09:30:00,1327.33,1327.33,1304.6,1307.72,13290.0,1327.33,1327.33,1304.6,1307.72,13290.0
2023-05-19 09:40:00,1309.11,1310.6,1302.9,1302.9,5078.0,1309.11,1310.6,1302.9,1302.9,5078.0
2023-05-19 09:50:00,1305.32,1309.51,1302.0,1309.51,1800.0,1305.32,1309.51,1302.0,1309.51,1800.0
2023-05-19 10:00:00,1309.57,1309.57,1303.47,1304.85,5254.0,1309.57,1309.57,1303.47,1304.85,5254.0
2023-05-19 10:10:00,1304.0,1309.56,1303.05,1307.66,4523.0,1304.0,1309.56,1303.05,1307.66,4523.0
2023-05-19 10:20:00,1309.46,1310.38,1307.29,1307.29,1600.0,1309.46,1310.38,1307.29,1307.29,1600.0
2023-05-19 10:30:00,1308.0,1308.44,1305.0,1305.0,1813.0,1308.0,1308.44,1305.0,1305.0,1813.0
2023-05-19 10:40:00,1304.87,1304.87,1302.54,1304.21,725.0,1304.87,1304.87,1302.54,1304.21,725.0
2023-05-19 10:50:00,1303.36,1307.47,1303.35,1307.47,1618.0,1303.36,1307.47,1303.35,1307.47,1618.0
2023-05-19 11:00:00,1307.47,1308.0,1306.66,1306.83,1295.0,1307.47,1308.0,1306.66,1306.83,1295.0
2023-05-19 11:10:00,1306.77,1310.29,1305.82,1307.08,3719.0,1306.77,1310.29,1305.82,1307.08,3719.0
2023-05-19 11:20:00,1309.69,1312.46,1307.78,1308.06,1948.0,1309.69,1312.46,1307.78,1308.06,1948.0
2023-05-19 11:30:00,1306.79,1306.79,1303.0,1304.3,2200.0,1306.79,1306.79,1303.0,1304.3,2200.0
2023-05-19 11:40:00,1305.22,1307.07,1304.5,1306.61,1304.0,1305.22,1307.07,1304.5,1306.61,1304.0
2023-05-19 11:50:00,1307.72,1309.55,1307.72,1308.76,775.0,1307.72,1309.55,1307.72,1308.76,775.0
2023-05-19 12:00:00,1308.83,1308.83,1308.2,1308.55,712.0,1308.83,1308.83,1308.2,1308.55,712.0
2023-05-19 12:10:00,1309.08,1309.49,1306.38,1309.31,1400.0,1309.08,1309.49,1306.38,1309.31,1400.0
2023-05-19 12:20:00,1309.31,1310.72,1307.29,1307.3,1680.0,1309.31,1310.72,1307.29,1307.3,1680.0
2023-05-19 12:30:00,1306.0,1306.0,1302.22,1303.3,2874.0,1306.0,1306.0,1302.22,1303.3,2874.0
2023-05-19 12:40:00,1303.0,1303.52,1302.34,1302.35,1896.0,1303.0,1303.52,1302.34,1302.35,1896.0
2023-05-19 12:50:00,1302.0,1302.5,1300.04,1301.79,2712.0,1302.0,1302.5,1300.04,1301.79,2712.0
2023-05-19 13:00:00,1302.39,1304.61,1302.39,1302.71,887.0,1302.39,1304.61,1302.39,1302.71,887.0
2023-05-19 13:10:00,1302.62,1302.62,1301.5,1301.5,500.0,1302.62,1302.62,1301.5,1301.5,500.0
2023-05-19 13:20:00,1303.72,1304.82,1303.72,1304.82,400.0,1303.72,1304.82,1303.72,1304.82,400.0
2023-05-19 13:30:00,1305.57,1305.57,1304.4,1304.4,403.0,1305.57,1305.57,1304.4,1304.4,403.0
2023-05-19 13:40:00,1304.44,1304.62,1303.41,1304.39,1508.0,1304.44,1304.62,1303.41,1304.39,1508.0
2023-05-19 13:50:00,1304.11,1304.59,1304.11,1304.59,200.0,1304.11,1304.59,1304.11,1304.59,200.0
2023-05-19 14:00:00,1304.34,1304.34,1303.3,1303.4,600.0,1304.34,1304.34,1303.3,1303.4,600.0
2023-05-19 14:10:00,1302.41,1303.28,1301.0,1303.28,1759.0,1302.41,1303.28,1301.0,1303.28,1759.0
2023-05-19 14:20:00,1303.6,1305.79,1303.25,1303.5,1200.0,1303.6,1305.79,1303.25,1303.5,1200.0
2023-05-19 14:30:00,1303.47,1304.15,1302.85,1304.15,700.0,1303.47,1304.15,1302.85,1304.15,700.0
2023-05-19 14:40:00,1302.53,1302.53,1301.05,1301.48,1600.0,1302.53,1302.53,1301.05,1301.48,1600.0
2023-05-19 14:50:00,1302.81,1305.06,1302.81,1305.06,500.0,1302.81,1305.06,1302.81,1305.06,500.0
2023-05-19 15:00:00,1305.0,1305.0,1302.98,1302.98,1023.0,1305.0,1305.0,1302.98,1302.98,1023.0
2023-05-19 15:10:00,1303.16,1304.55,1303.0,1304.55,1259.0,1303.16,1304.55,1303.0,1304.55,1259.0
2023-05-19 15:20:00,1303.88,1303.89,1301.5,1301.94,1200.0,1303.88,1303.89,1301.5,1301.94,1200.0
2023-05-19 15:30:00,1302.48,1304.6,1302.48,1303.98,918.0,1302.48,1304.6,1302.48,1303.98,918.0
2023-05-19 15:40:00,1304.08,1306.57,1304.07,1306.57,2775.0,1304.08,1306.57,1304.07,1306.57,2775.0
2023-05-19 15:50:00,1307.44,1311.89,1304.62,1310.88,17713.0,1307.44,1311.89,1304.62,1310.88,17713.0
2023-05-22 09:30:00,1313.33,1315.0,1308.79,1311.96,6714.0,1313.33,1315.0,1308.79,1311.96,6714.0
2023-05-22 09:40:00,1312.84,1327.65,1312.68,1327.65,7229.0,1312.84,1327.65,1312.68,1327.65,7229.0
2023-05-22 09:50:00,1330.0,1357.99,1330.0,1351.49,20943.0,1330.0,1357.99,1330.0,1351.49,20943.0
2023-05-22 10:00:00,1349.14,1356.0,1345.7,1345.7,5432.0,1349.14,1356.0,1345.7,1345.7,5432.0
2023-05-22 10:10:00,1345.05,1358.77,1345.05,1356.0,7739.0,1345.05,1358.77,1345.05,1356.0,7739.0
2023-05-22 10:20:00,1356.5,1356.5,1348.59,1349.8,3999.0,1356.5,1356.5,1348.59,1349.8,3999.0
2023-05-22 10:30:00,1349.11,1355.67,1349.11,1355.15,2028.0,1349.11,1355.67,1349.11,1355.15,2028.0
2023-05-22 10:40:00,1353.82,1353.82,1346.23,1349.86,3343.0,1353.82,1353.82,1346.23,1349.86,3343.0
2023-05-22 10:50:00,1348.0,1352.0,1346.86,1350.31,7954.0,1348.0,1352.0,1346.86,1350.31,7954.0
2023-05-22 11:00:00,1353.06,1353.38,1349.43,1350.86,4571.0,1353.06,1353.38,1349.43,1350.86,4571.0
2023-05-22 11:10:00,1351.06,1358.75,1350.98,1357.29,4358.0,1351.06,1358.75,1350.98,1357.29,4358.0
2023-05-22 11:20:00,1358.81,1364.68,1357.42,1363.23,4988.0,1358.81,1364.68,1357.42,1363.23,4988.0
2023-05-22 11:30:00,1362.97,1363.22,1358.01,1360.12,1665.0,1362.97,1363.22,1358.01,1360.12,1665.0
2023-05-22 11:40:00,1359.04,1359.59,1356.1,1356.7,7421.0,1359.04,1359.59,1356.1,1356.7,7421.0
2023-05-22 11:50:00,1357.7,1359.45,1357.02,1359.45,2258.0,1357.7,1359.45,1357.02,1359.45,2258.0
2023-05-22 12:00:00,1359.45,1363.85,1359.1,1362.85,2600.0,1359.45,1363.85,1359.1,1362.85,2600.0
2023-05-22 12:10:00,1363.7,1365.0,1360.59,1364.0,4706.0,1363.7,1365.0,1360.59,1364.0,4706.0
2023-05-22 12:20:00,1364.34,1365.64,1358.5,1358.5,3515.0,1364.34,1365.64,1358.5,1358.5,3515.0
2023-05-22 12:30:00,1356.54,1359.82,1353.06,1358.79,2450.0,1356.54,1359.82,1353.06,1358.79,2450.0
2023-05-22 12:40:00,1359.26,1361.28,1357.06,1359.12,6521.0,1359.26,1361.28,1357.06,1359.12,6521.0
2023-05-22 12:50:00,1360.0,1361.42,1359.75,1360.92,1464.0,1360.0,1361.42,1359.75,1360.92,1464.0
2023-05-22 13:00:00,1360.92,1362.63,1358.42,1361.39,3610.0,1360.92,1362.63,1358.42,1361.39,3610.0
2023-05-22 13:10:00,1359.75,1360.15,1354.76,1356.92,1375.0,1359.75,1360.15,1354.76,1356.92,1375.0
2023-05-22 13:20:00,1357.15,1357.2,1356.09,1356.1,400.0,1357.15,1357.2,1356.09,1356.1,400.0
2023-05-22 13:30:00,1355.54,1357.84,1355.54,1357.84,1000.0,1355.54,1357.84,1355.54,1357.84,1000.0
2023-05-22 13:40:00,1358.01,1358.87,1357.11,1358.87,2110.0,1358.01,1358.87,1357.11,1358.87,2110.0
2023-05-22 13:50:00,1359.12,1362.33,1358.99,1359.55,5963.0,1359.12,1362.33,1358.99,1359.55,5963.0
2023-05-22 14:00:00,1359.5,1360.34,1353.94,1353.94,1800.0,1359.5,1360.34,1353.94,1353.94,1800.0
2023-05-22 14:10:00,1352.77,1353.02,1347.76,1349.13,3000.0,1352.77,1353.02,1347.76,1349.13,3000.0
2023-05-22 14:20:00,1350.0,1352.17,1350.0,1351.7,2257.0,1350.0,1352.17,1350.0,1351.7,2257.0
2023-05-22 14:30:00,1353.0,1353.64,1351.97,1351.97,1100.0,1353.0,1353.64,1351.97,1351.97,1100.0
2023-05-22 14:40:00,1353.63,1355.83,1353.04,1355.71,925.0,1353.63,1355.83,1353.04,1355.71,925.0
2023-05-22 14:50:00,1357.05,1357.43,1352.27,1352.27,1500.0,1357.05,1357.43,1352.27,1352.27,1500.0
2023-05-22 15:00:00,1353.5,1355.34,1353.5,1355.12,600.0,1353.5,1355.34,1353.5,1355.12,600.0
2023-05-22 15:10:00,1354.73,1356.63,1354.73,1355.0,3164.0,1354.73,1356.63,1354.73,1355.0,3164.0
2023-05-22 15:20:00,1353.75,1354.85,1347.02,1347.69,3326.0,1353.75,1354.85,1347.02,1347.69,3326.0
2023-05-22 15:30:00,1349.3,1349.53,1342.42,1343.22,2928.0,1349.3,1349.53,1342.42,1343.22,2928.0
2023-05-22 15:40:00,1342.42,1344.24,1338.22,1340.15,7205.0,1342.42,1344.24,1338.22,1340.15,7205.0
2023-05-22 15:50:00,1340.8,1343.0,1338.24,1339.29,17081.0,1340.8,1343.0,1338.24,1339.29,17081.0
2023-05-23 09:30:00,1328.44,1357.55,1328.44,1346.65,11459.0,1328.44,1357.55,1328.44,1346.65,11459.0
2023-05-23 09:40:00,1346.03,1349.0,1339.41,1343.52,2949.0,1346.03,1349.0,1339.41,1343.52,2949.0
2023-05-23 09:50:00,1343.36,1345.08,1340.46,1342.37,6051.0,1343.36,1345.08,1340.46,1342.37,6051.0
2023-05-23 10:00:00,1342.37,1347.26,1341.3,1347.26,4974.0,1342.37,1347.26,1341.3,1347.26,4974.0
2023-05-23 10:10:00,1347.2,1347.2,1343.23,1345.6,1555.0,1347.2,1347.2,1343.23,1345.6,1555.0
2023-05-23 10:20:00,1345.07,1345.07,1335.2,1335.2,3420.0,1345.07,1345.07,1335.2,1335.2,3420.0
2023-05-23 10:30:00,1337.37,1340.5,1335.24,1340.5,2446.0,1337.37,1340.5,1335.24,1340.5,2446.0
2023-05-23 10:40:00,1341.07,1343.31,1339.0,1343.31,3335.0,1341.07,1343.31,1339.0,1343.31,3335.0
2023-05-23 10:50:00,1342.67,1342.67,1335.79,1339.58,803.0,1342.67,1342.67,1335.79,1339.58,803.0
2023-05-23 11:00:00,1340.41,1344.64,1338.81,1343.5,5380.0,1340.41,1344.64,1338.81,1343.5,5380.0
2023-05-23 11:10:00,1342.38,1343.83,1339.67,1339.67,2542.0,1342.38,1343.83,1339.67,1339.67,2542.0
2023-05-23 11:20:00,1339.67,1340.47,1336.79,1338.93,2446.0,1339.67,1340.47,1336.79,1338.93,2446.0
2023-05-23 11:30:00,1335.31,1338.84,1332.72,1335.41,2668.0,1335.31,1338.84,1332.72,1335.41,2668.0
2023-05-23 11:40:00,1337.07,1337.07,1330.05,1334.44,4012.0,1337.07,1337.07,1330.05,1334.44,4012.0
2023-05-23 11:50:00,1332.98,1333.86,1330.0,1331.27,4669.0,1332.98,1333.86,1330.0,1331.27,4669.0
2023-05-23 12:00:00,1330.1,1330.58,1323.57,1327.18,4025.0,1330.1,1330.58,1323.57,1327.18,4025.0
2023-05-23 12:10:00,1328.13,1329.36,1328.08,1328.82,1214.0,1328.13,1329.36,1328.08,1328.82,1214.0
2023-05-23 12:20:00,1327.5,1329.3,1326.23,1326.23,405.0,1327.5,1329.3,1326.23,1326.23,405.0
2023-05-23 12:30:00,1325.29,1326.06,1313.42,1317.0,6931.0,1325.29,1326.06,1313.42,1317.0,6931.0
2023-05-23 12:40:00,1313.0,1314.5,1310.3,1312.15,3950.0,1313.0,1314.5,1310.3,1312.15,3950.0
2023-05-23 12:50:00,1314.47,1316.99,1312.01,1316.87,2200.0,1314.47,1316.99,1312.01,1316.87,2200.0
2023-05-23 13:00:00,1314.7,1316.81,1314.5,1316.81,704.0,1314.7,1316.81,1314.5,1316.81,704.0
2023-05-23 13:10:00,1318.66,1318.66,1317.92,1317.99,600.0,1318.66,1318.66,1317.92,1317.99,600.0
2023-05-23 13:20:00,1317.42,1318.34,1316.18,1318.06,1200.0,1317.42,1318.34,1316.18,1318.06,1200.0
2023-05-23 13:30:00,1313.33,1316.5,1312.0,1315.78,5106.0,1313.33,1316.5,1312.0,1315.78,5106.0
2023-05-23 13:40:00,1316.96,1318.33,1312.0,1312.2,7519.0,1316.96,1318.33,1312.0,1312.2,7519.0
2023-05-23 13:50:00,1312.0,1314.18,1311.5,1314.18,1700.0,1312.0,1314.18,1311.5,1314.18,1700.0
2023-05-23 14:00:00,1313.8,1313.82,1313.79,1313.82,300.0,1313.8,1313.82,1313.79,1313.82,300.0
2023-05-23 14:10:00,1314.64,1314.64,1310.19,1311.34,5080.0,1314.64,1314.64,1310.19,1311.34,5080.0
2023-05-23 14:20:00,1312.83,1313.14,1299.01,1300.0,16683.0,1312.83,1313.14,1299.01,1300.0,16683.0
2023-05-23 14:30:00,1300.48,1300.48,1293.0,1296.68,4284.0,1300.48,1300.48,1293.0,1296.68,4284.0
2023-05-23 14:40:00,1295.91,1301.02,1295.51,1301.02,4292.0,1295.91,1301.02,1295.51,1301.02,4292.0
2023-05-23 14:50:00,1300.43,1302.9,1299.03,1302.74,1666.0,1300.43,1302.9,1299.03,1302.74,1666.0
2023-05-23 15:00:00,1303.33,1304.94,1302.22,1302.75,2838.0,1303.33,1304.94,1302.22,1302.75,2838.0
2023-05-23 15:10:00,1304.38,1307.39,1302.03,1303.57,7102.0,1304.38,1307.39,1302.03,1303.57,7102.0
2023-05-23 15:20:00,1303.51,1304.73,1300.28,1300.28,1913.0,1303.51,1304.73,1300.28,1300.28,1913.0
2023-05-23 15:30:00,1301.21,1301.57,1296.46,1297.99,4668.0,1301.21,1301.57,1296.46,1297.99,4668.0
2023-05-23 15:40:00,1297.54,1300.46,1297.35,1300.04,3054.0,1297.54,1300.46,1297.35,1300.04,3054.0
2023-05-23 15:50:00,1298.91,1300.85,1298.27,1300.24,12040.0,1298.91,1300.85,1298.27,1300.24,12040.0
2023-05-24 09:30:00,1291.94,1295.54,1280.93,1285.88,8031.0,1291.94,1295.54,1280.93,1285.88,8031.0
2023-05-24 09:40:00,1290.24,1297.19,1289.02,1292.21,2650.0,1290.24,1297.19,1289.02,1292.21,2650.0
2023-05-24 09:50:00,1292.25,1292.25,1285.0,1287.06,5441.0,1292.25,1292.25,1285.0,1287.06,5441.0
2023-05-24 10:00:00,1287.0,1287.0,1274.01,1278.79,5313.0,1287.0,1287.0,1274.01,1278.79,5313.0
2023-05-24 10:10:00,1280.61,1286.95,1278.03,1278.85,2103.0,1280.61,1286.95,1278.03,1278.85,2103.0
2023-05-24 10:20:00,1282.89,1282.89,1270.0,1272.02,2979.0,1282.89,1282.89,1270.0,1272.02,2979.0
2023-05-24 10:30:00,1273.54,1278.09,1270.22,1273.01,3645.0,1273.54,1278.09,1270.22,1273.01,3645.0
2023-05-24 10:40:00,1273.09,1275.0,1269.16,1270.25,8497.0,1273.09,1275.0,1269.16,1270.25,8497.0
2023-05-24 10:50:00,1271.48,1271.48,1265.12,1267.57,4291.0,1271.48,1271.48,1265.12,1267.57,4291.0
2023-05-24 11:00:00,1269.13,1269.14,1262.78,1264.85,6175.0,1269.13,1269.14,1262.78,1264.85,6175.0
2023-05-24 11:10:00,1265.07,1266.98,1261.1,1261.11,7315.0,1265.07,1266.98,1261.1,1261.11,7315.0
2023-05-24 11:20:00,1263.85,1271.57,1261.24,1268.69,9235.0,1263.85,1271.57,1261.24,1268.69,9235.0
2023-05-24 11:30:00,1268.98,1269.29,1264.2,1264.2,3449.0,1268.98,1269.29,1264.2,1264.2,3449.0
2023-05-24 11:40:00,1265.0,1265.33,1261.33,1264.95,2000.0,1265.0,1265.33,1261.33,1264.95,2000.0
2023-05-24 11:50:00,1265.88,1265.94,1264.58,1265.23,900.0,1265.88,1265.94,1264.58,1265.23,900.0
2023-05-24 12:00:00,1266.54,1268.43,1265.31,1267.0,3424.0,1266.54,1268.43,1265.31,1267.0,3424.0
2023-05-24 12:10:00,1266.99,1267.97,1264.31,1267.6,3986.0,1266.99,1267.97,1264.31,1267.6,3986.0
2023-05-24 12:20:00,1267.67,1267.67,1266.0,1267.0,1908.0,1267.67,1267.67,1266.0,1267.0,1908.0
2023-05-24 12:30:00,1269.35,1271.86,1269.35,1271.86,600.0,1269.35,1271.86,1269.35,1271.86,600.0
2023-05-24 12:40:00,1272.48,1273.51,1272.48,1273.48,850.0,1272.48,1273.51,1272.48,1273.48,850.0
2023-05-24 12:50:00,1274.75,1277.19,1274.51,1276.03,1862.0,1274.75,1277.19,1274.51,1276.03,1862.0
2023-05-24 13:00:00,1276.09,1276.78,1273.52,1274.74,1000.0,1276.09,1276.78,1273.52,1274.74,1000.0
2023-05-24 13:10:00,1273.33,1274.06,1270.55,1273.05,2011.0,1273.33,1274.06,1270.55,1273.05,2011.0
2023-05-24 13:20:00,1275.67,1276.33,1275.67,1276.33,516.0,1275.67,1276.33,1275.67,1276.33,516.0
2023-05-24 13:30:00,1276.79,1277.4,1276.79,1277.4,300.0,1276.79,1277.4,1276.79,1277.4,300.0
2023-05-24 13:40:00,1276.24,1284.09,1276.24,1283.85,1283.0,1276.24,1284.09,1276.24,1283.85,1283.0
2023-05-24 13:50:00,1282.82,1284.22,1282.82,1283.7,983.0,1282.82,1284.22,1282.82,1283.7,983.0
2023-05-24 14:00:00,1284.49,1284.69,1282.0,1282.5,1200.0,1284.49,1284.69,1282.0,1282.5,1200.0
2023-05-24 14:10:00,1280.12,1282.38,1279.99,1279.99,1360.0,1280.12,1282.38,1279.99,1279.99,1360.0
2023-05-24 14:20:00,1277.99,1278.0,1277.99,1277.99,120.0,1277.99,1278.0,1277.99,1277.99,120.0
2023-05-24 14:30:00,1278.57,1282.32,1276.44,1282.1,1100.0,1278.57,1282.32,1276.44,1282.1,1100.0
2023-05-24 14:40:00,1282.11,1284.55,1281.09,1281.09,1250.0,1282.11,1284.55,1281.09,1281.09,1250.0
2023-05-24 14:50:00,1281.58,1281.58,1279.66,1280.01,500.0,1281.58,1281.58,1279.66,1280.01,500.0
2023-05-24 15:00:00,1282.97,1284.92,1281.6,1281.76,3750.0,1282.97,1284.92,1281.6,1281.76,3750.0
2023-05-24 15:10:00,1281.57,1284.54,1281.57,1282.51,2562.0,1281.57,1284.54,1281.57,1282.51,2562.0
2023-05-24 15:20:00,1286.72,1287.62,1283.59,1285.81,1109.0,1286.72,1287.62,1283.59,1285.81,1109.0
2023-05-24 15:30:00,1286.26,1289.75,1283.7,1285.72,3384.0,1286.26,1289.75,1283.7,1285.72,3384.0
2023-05-24 15:40:00,1286.03,1289.09,1285.28,1288.2,1875.0,1286.03,1289.09,1285.28,1288.2,1875.0
2023-05-24 15:50:00,1286.54,1287.64,1282.4,1283.61,6604.0,1286.54,1287.64,1282.4,1283.61,6604.0
2023-05-25 09:30:00,1300.42,1307.88,1289.73,1289.73,9420.0,1300.42,1307.88,1289.73,1289.73,9420.0
2023-05-25 09:40:00,1289.73,1293.07,1285.0,1285.84,3603.0,1289.73,1293.07,1285.0,1285.84,3603.0
2023-05-25 09:50:00,1285.03,1290.0,1282.62,1288.63,2737.0,1285.03,1290.0,1282.62,1288.63,2737.0
2023-05-25 10:00:00,1287.95,1289.76,1285.0,1286.37,6208.0,1287.95,1289.76,1285.0,1286.37,6208.0
2023-05-25 10:10:00,1284.64,1286.78,1280.0,1280.0,1490.0,1284.64,1286.78,1280.0,1280.0,1490.0
2023-05-25 10:20:00,1279.76,1279.76,1276.27,1278.25,937.0,1279.76,1279.76,1276.27,1278.25,937.0
2023-05-25 10:30:00,1278.7,1282.01,1277.56,1282.01,1558.0,1278.7,1282.01,1277.56,1282.01,1558.0
2023-05-25 10:40:00,1284.97,1289.15,1284.96,1286.03,640.0,1284.97,1289.15,1284.96,1286.03,640.0
2023-05-25 10:50:00,1284.73,1288.14,1283.05,1285.94,1375.0,1284.73,1288.14,1283.05,1285.94,1375.0
2023-05-25 11:00:00,1285.41,1286.33,1281.91,1282.0,1460.0,1285.41,1286.33,1281.91,1282.0,1460.0
2023-05-25 11:10:00,1282.25,1284.06,1282.0,1282.35,800.0,1282.25,1284.06,1282.0,1282.35,800.0
2023-05-25 11:20:00,1281.52,1281.52,1275.02,1276.07,4399.0,1281.52,1281.52,1275.02,1276.07,4399.0
2023-05-25 11:30:00,1275.23,1278.32,1275.0,1275.0,3150.0,1275.23,1278.32,1275.0,1275.0,3150.0
2023-05-25 11:40:00,1274.16,1274.23,1271.89,1271.96,1181.0,1274.16,1274.23,1271.89,1271.96,1181.0
2023-05-25 11:50:00,1273.78,1277.96,1273.78,1276.4,1374.0,1273.78,1277.96,1273.78,1276.4,1374.0
2023-05-25 12:00:00,1277.25,1277.25,1273.15,1273.15,726.0,1277.25,1277.25,1273.15,1273.15,726.0
2023-05-25 12:10:00,1271.0,1271.89,1270.0,1271.88,1504.0,1271.0,1271.89,1270.0,1271.88,1504.0
2023-05-25 12:20:00,1274.56,1274.92,1273.05,1274.92,2527.0,1274.56,1274.92,1273.05,1274.92,2527.0
2023-05-25 12:30:00,1272.05,1272.8,1271.01,1272.8,830.0,1272.05,1272.8,1271.01,1272.8,830.0
2023-05-25 12:40:00,1273.43,1273.5,1266.13,1266.13,3169.0,1273.43,1273.5,1266.13,1266.13,3169.0
2023-05-25 12:50:00,1266.19,1268.59,1266.13,1266.13,2769.0,1266.19,1268.59,1266.13,1266.13,2769.0
2023-05-25 13:00:00,1266.02,1266.24,1264.7,1265.35,1356.0,1266.02,1266.24,1264.7,1265.35,1356.0
2023-05-25 13:10:00,1265.28,1268.04,1264.02,1268.04,3614.0,1265.28,1268.04,1264.02,1268.04,3614.0
2023-05-25 13:20:00,1267.38,1267.38,1265.87,1265.87,300.0,1267.38,1267.38,1265.87,1265.87,300.0
2023-05-25 13:30:00,1265.32,1267.81,1265.32,1266.5,698.0,1265.32,1267.81,1265.32,1266.5,698.0
2023-05-25 13:40:00,1266.92,1266.92,1264.39,1265.4,3787.0,1266.92,1266.92,1264.39,1265.4,3787.0
2023-05-25 13:50:00,1265.08,1265.08,1261.14,1263.26,3100.0,1265.08,1265.08,1261.14,1263.26,3100.0
2023-05-25 14:00:00,1263.96,1266.18,1262.04,1262.05,3110.0,1263.96,1266.18,1262.04,1262.05,3110.0
2023-05-25 14:10:00,1262.61,1264.07,1260.47,1264.06,1088.0,1262.61,1264.07,1260.47,1264.06,1088.0
2023-05-25 14:20:00,1263.74,1263.74,1254.49,1256.03,5569.0,1263.74,1263.74,1254.49,1256.03,5569.0
2023-05-25 14:30:00,1254.38,1254.64,1250.06,1254.64,2220.0,1254.38,1254.64,1250.06,1254.64,2220.0
2023-05-25 14:40:00,1253.97,1259.08,1251.36,1251.72,3452.0,1253.97,1259.08,1251.36,1251.72,3452.0
2023-05-25 14:50:00,1252.64,1257.82,1252.64,1256.38,1000.0,1252.64,1257.82,1252.64,1256.38,1000.0
2023-05-25 15:00:00,1254.99,1256.64,1253.54,1256.64,1799.0,1254.99,1256.64,1253.54,1256.64,1799.0
2023-05-25 15:10:00,1255.07,1255.07,1246.81,1252.18,3751.0,1255.07,1255.07,1246.81,1252.18,3751.0
2023-05-25 15:20:00,1251.52,1253.78,1250.59,1252.06,1805.0,1251.52,1253.78,1250.59,1252.06,1805.0
2023-05-25 15:30:00,1252.26,1254.06,1250.31,1252.84,3255.0,1252.26,1254.06,1250.31,1252.84,3255.0
2023-05-25 15:40:00,1252.9,1256.98,1252.59,1255.13,5899.0,1252.9,1256.98,1252.59,1255.13,5899.0
2023-05-25 15:50:00,1255.92,1256.28,1248.74,1249.97,18734.0,1255.92,1256.28,1248.74,1249.97,18734.0
2023-05-26 09:30:00,1252.52,1270.0,1250.65,1264.79,15582.0,1252.52,1270.0,1250.65,1264.79,15582.0
2023-05-26 09:40:00,1264.44,1266.84,1253.93,1253.93,6560.0,1264.44,1266.84,1253.93,1253.93,6560.0
2023-05-26 09:50:00,1256.75,1258.53,1253.03,1258.11,3249.0,1256.75,1258.53,1253.03,1258.11,3249.0
2023-05-26 10:00:00,1259.4,1266.36,1255.67,1263.96,8347.0,1259.4,1266.36,1255.67,1263.96,8347.0
2023-05-26 10:10:00,1263.96,1264.71,1261.25,1264.64,1872.0,1263.96,1264.71,1261.25,1264.64,1872.0
2023-05-26 10:20:00,1265.11,1272.98,1264.19,1269.99,9102.0,1265.11,1272.98,1264.19,1269.99,9102.0
2023-05-26 10:30:00,1270.01,1278.69,1268.6,1277.22,4255.0,1270.01,1278.69,1268.6,1277.22,4255.0
2023-05-26 10:40:00,1278.0,1284.35,1276.8,1282.37,4916.0,1278.0,1284.35,1276.8,1282.37,4916.0
2023-05-26 10:50:00,1283.52,1289.0,1282.5,1286.04,5479.0,1283.52,1289.0,1282.5,1286.04,5479.0
2023-05-26 11:00:00,1286.25,1287.42,1281.44,1281.45,5899.0,1286.25,1287.42,1281.44,1281.45,5899.0
2023-05-26 11:10:00,1282.57,1286.9,1281.25,1286.0,4929.0,1282.57,1286.9,1281.25,1286.0,4929.0
2023-05-26 11:20:00,1285.77,1288.27,1284.34,1286.0,2911.0,1285.77,1288.27,1284.34,1286.0,2911.0
2023-05-26 11:30:00,1286.7,1287.7,1286.59,1286.98,906.0,1286.7,1287.7,1286.59,1286.98,906.0
2023-05-26 11:40:00,1286.89,1291.98,1286.88,1290.96,1200.0,1286.89,1291.98,1286.88,1290.96,1200.0
2023-05-26 11:50:00,1291.32,1291.32,1289.98,1291.31,2152.0,1291.32,1291.32,1289.98,1291.31,2152.0
2023-05-26 12:00:00,1288.25,1291.78,1286.23,1291.78,2119.0,1288.25,1291.78,1286.23,1291.78,2119.0
2023-05-26 12:10:00,1292.96,1293.0,1286.91,1286.96,3881.0,1292.96,1293.0,1286.91,1286.96,3881.0
2023-05-26 12:20:00,1288.04,1291.22,1286.73,1291.22,1300.0,1288.04,1291.22,1286.73,1291.22,1300.0
2023-05-26 12:30:00,1291.68,1294.96,1291.39,1292.53,800.0,1291.68,1294.96,1291.39,1292.53,800.0
2023-05-26 12:40:00,1293.88,1296.0,1293.23,1295.24,3011.0,1293.88,1296.0,1293.23,1295.24,3011.0
2023-05-26 12:50:00,1295.23,1295.23,1293.6,1293.6,1800.0,1295.23,1295.23,1293.6,1293.6,1800.0
2023-05-26 13:00:00,1294.0,1295.09,1293.1,1294.78,2883.0,1294.0,1295.09,1293.1,1294.78,2883.0
2023-05-26 13:10:00,1294.21,1295.96,1289.87,1289.95,2050.0,1294.21,1295.96,1289.87,1289.95,2050.0
2023-05-26 13:20:00,1290.95,1292.04,1290.95,1292.04,400.0,1290.95,1292.04,1290.95,1292.04,400.0
2023-05-26 13:30:00,1290.64,1293.47,1290.64,1291.32,718.0,1290.64,1293.47,1290.64,1291.32,718.0
2023-05-26 13:40:00,1291.49,1291.49,1288.0,1291.11,1700.0,1291.49,1291.49,1288.0,1291.11,1700.0
2023-05-26 13:50:00,1292.1,1292.1,1289.35,1289.36,1100.0,1292.1,1292.1,1289.35,1289.36,1100.0
2023-05-26 14:00:00,1289.44,1289.44,1285.51,1287.0,1450.0,1289.44,1289.44,1285.51,1287.0,1450.0
2023-05-26 14:10:00,1287.0,1287.34,1285.6,1286.07,1245.0,1287.0,1287.34,1285.6,1286.07,1245.0
2023-05-26 14:20:00,1285.5,1288.3,1284.48,1287.53,1552.0,1285.5,1288.3,1284.48,1287.53,1552.0
2023-05-26 14:30:00,1286.42,1287.78,1285.41,1287.27,700.0,1286.42,1287.78,1285.41,1287.27,700.0
2023-05-26 14:40:00,1287.26,1289.53,1285.67,1288.63,2222.0,1287.26,1289.53,1285.67,1288.63,2222.0
2023-05-26 14:50:00,1288.54,1291.52,1288.53,1290.22,1100.0,1288.54,1291.52,1288.53,1290.22,1100.0
2023-05-26 15:00:00,1288.88,1290.09,1286.5,1288.65,2481.0,1288.88,1290.09,1286.5,1288.65,2481.0
2023-05-26 15:10:00,1288.74,1291.89,1288.31,1291.89,7683.0,1288.74,1291.89,1288.31,1291.89,7683.0
2023-05-26 15:20:00,1291.96,1293.1,1288.1,1288.11,3531.0,1291.96,1293.1,1288.1,1288.11,3531.0
2023-05-26 15:30:00,1288.76,1289.2,1282.97,1283.99,6320.0,1288.76,1289.2,1282.97,1283.99,6320.0
2023-05-26 15:40:00,1285.26,1288.0,1281.47,1286.0,8090.0,1285.26,1288.0,1281.47,1286.0,8090.0
2023-05-26 15:50:00,1283.67,1284.96,1281.05,1282.41,12424.0,1283.67,1284.96,1281.05,1282.41,12424.0
2023-05-30 09:30:00,1297.25,1301.98,1291.26,1296.56,15999.0,1297.25,1301.98,1291.26,1296.56,15999.0
2023-05-30 09:40:00,1298.65,1300.42,1297.0,1297.55,3080.0,1298.65,1300.42,1297.0,1297.55,3080.0
2023-05-30 09:50:00,1296.2,1297.54,1271.03,1274.93,7401.0,1296.2,1297.54,1271.03,1274.93,7401.0
2023-05-30 10:00:00,1273.0,1276.85,1267.98,1275.06,7999.0,1273.0,1276.85,1267.98,1275.06,7999.0
2023-05-30 10:10:00,1277.04,1277.04,1273.84,1276.48,2303.0,1277.04,1277.04,1273.84,1276.48,2303.0
2023-05-30 10:20:00,1277.62,1278.82,1262.62,1262.63,3243.0,1277.62,1278.82,1262.62,1262.63,3243.0
2023-05-30 10:30:00,1264.56,1265.87,1259.9,1264.43,4080.0,1264.56,1265.87,1259.9,1264.43,4080.0
2023-05-30 10:40:00,1264.21,1264.21,1255.34,1258.89,4472.0,1264.21,1264.21,1255.34,1258.89,4472.0
2023-05-30 10:50:00,1258.89,1261.76,1256.52,1261.09,9958.0,1258.89,1261.76,1256.52,1261.09,9958.0
2023-05-30 11:00:00,1262.49,1265.5,1261.08,1261.2,2623.0,1262.49,1265.5,1261.08,1261.2,2623.0
2023-05-30 11:10:00,1260.09,1263.29,1260.0,1260.56,3448.0,1260.09,1263.29,1260.0,1260.56,3448.0
2023-05-30 11:20:00,1262.32,1262.32,1258.0,1261.81,6912.0,1262.32,1262.32,1258.0,1261.81,6912.0
2023-05-30 11:30:00,1262.0,1263.5,1258.95,1260.05,4476.0,1262.0,1263.5,1258.95,1260.05,4476.0
2023-05-30 11:40:00,1260.66,1261.77,1258.0,1261.72,3887.0,1260.66,1261.77,1258.0,1261.72,3887.0
2023-05-30 11:50:00,1261.71,1264.3,1260.91,1261.66,1939.0,1261.71,1264.3,1260.91,1261.66,1939.0
2023-05-30 12:00:00,1262.95,1262.95,1260.48,1261.91,2100.0,1262.95,1262.95,1260.48,1261.91,2100.0
2023-05-30 12:10:00,1261.14,1263.5,1261.14,1262.67,1699.0,1261.14,1263.5,1261.14,1262.67,1699.0
2023-05-30 12:20:00,1263.74,1263.74,1259.91,1259.91,3071.0,1263.74,1263.74,1259.91,1259.91,3071.0
2023-05-30 12:30:00,1259.0,1264.13,1258.51,1261.51,2057.0,1259.0,1264.13,1258.51,1261.51,2057.0
2023-05-30 12:40:00,1259.77,1260.01,1257.32,1260.01,1240.0,1259.77,1260.01,1257.32,1260.01,1240.0
2023-05-30 12:50:00,1259.5,1259.5,1258.18,1259.31,500.0,1259.5,1259.5,1258.18,1259.31,500.0
2023-05-30 13:00:00,1259.02,1259.02,1255.6,1256.78,1700.0,1259.02,1259.02,1255.6,1256.78,1700.0
2023-05-30 13:10:00,1256.32,1256.32,1252.89,1254.47,2000.0,1256.32,1256.32,1252.89,1254.47,2000.0
2023-05-30 13:20:00,1252.71,1255.6,1252.49,1253.73,3009.0,1252.71,1255.6,1252.49,1253.73,3009.0
2023-05-30 13:30:00,1253.58,1256.19,1251.35,1256.0,2602.0,1253.58,1256.19,1251.35,1256.0,2602.0
2023-05-30 13:40:00,1251.75,1252.11,1250.13,1250.74,2188.0,1251.75,1252.11,1250.13,1250.74,2188.0
2023-05-30 13:50:00,1251.99,1253.71,1243.02,1246.03,4322.0,1251.99,1253.71,1243.02,1246.03,4322.0
2023-05-30 14:00:00,1245.0,1245.0,1242.32,1243.56,1180.0,1245.0,1245.0,1242.32,1243.56,1180.0
2023-05-30 14:10:00,1244.97,1247.4,1243.35,1247.4,7743.0,1244.97,1247.4,1243.35,1247.4,7743.0
2023-05-30 14:20:00,1246.94,1252.8,1246.93,1251.6,5334.0,1246.94,1252.8,1246.93,1251.6,5334.0
2023-05-30 14:30:00,1253.89,1257.78,1251.66,1253.78,2600.0,1253.89,1257.78,1251.66,1253.78,2600.0
2023-05-30 14:40:00,1254.6,1257.5,1254.16,1255.53,3125.0,1254.6,1257.5,1254.16,1255.53,3125.0
2023-05-30 14:50:00,1254.78,1256.42,1253.7,1253.71,500.0,1254.78,1256.42,1253.7,1253.71,500.0
2023-05-30 15:00:00,1255.0,1255.96,1254.17,1255.4,4390.0,1255.0,1255.96,1254.17,1255.4,4390.0
2023-05-30 15:10:00,1255.67,1255.68,1253.17,1253.63,500.0,1255.67,1255.68,1253.17,1253.63,500.0
2023-05-30 15:20:00,1255.1,1257.37,1255.09,1257.37,1804.0,1255.1,1257.37,1255.09,1257.37,1804.0
2023-05-30 15:30:00,1256.95,1259.11,1256.5,1257.56,1542.0,1256.95,1259.11,1256.5,1257.56,1542.0
2023-05-30 15:40:00,1257.4,1258.23,1254.78,1255.87,4457.0,1257.4,1258.23,1254.78,1255.87,4457.0
2023-05-30 15:50:00,1255.23,1255.23,1248.16,1249.22,10759.0,1255.23,1255.23,1248.16,1249.22,10759.0
2023-05-31 09:30:00,1244.36,1247.32,1234.43,1237.78,12752.0,1244.36,1247.32,1234.43,1237.78,12752.0
2023-05-31 09:40:00,1237.75,1240.83,1231.1,1234.0,3490.0,1237.75,1240.83,1231.1,1234.0,3490.0
2023-05-31 09:50:00,1236.36,1243.11,1232.85,1243.11,2287.0,1236.36,1243.11,1232.85,1243.11,2287.0
2023-05-31 10:00:00,1239.48,1243.41,1239.17,1239.17,2140.0,1239.48,1243.41,1239.17,1239.17,2140.0
2023-05-31 10:10:00,1238.39,1238.39,1230.74,1231.53,2415.0,1238.39,1238.39,1230.74,1231.53,2415.0
2023-05-31 10:20:00,1230.65,1232.41,1226.62,1230.05,3825.0,1230.65,1232.41,1226.62,1230.05,3825.0
2023-05-31 10:30:00,1228.25,1231.77,1228.25,1230.74,1720.0,1228.25,1231.77,1228.25,1230.74,1720.0
2023-05-31 10:40:00,1231.51,1238.73,1231.5,1238.64,3325.0,1231.51,1238.73,1231.5,1238.64,3325.0
2023-05-31 10:50:00,1238.99,1238.99,1233.05,1233.26,1100.0,1238.99,1238.99,1233.05,1233.26,1100.0
2023-05-31 11:00:00,1233.92,1233.92,1229.0,1229.45,1242.0,1233.92,1233.92,1229.0,1229.45,1242.0
2023-05-31 11:10:00,1230.02,1230.78,1229.0,1230.47,2030.0,1230.02,1230.78,1229.0,1230.47,2030.0
2023-05-31 11:20:00,1230.95,1232.42,1230.71,1231.16,1844.0,1230.95,1232.42,1230.71,1231.16,1844.0
2023-05-31 11:30:00,1230.56,1231.86,1230.56,1231.5,1787.0,1230.56,1231.86,1230.56,1231.5,1787.0
2023-05-31 11:40:00,1231.0,1234.96,1230.14,1234.04,3836.0,1231.0,1234.96,1230.14,1234.04,3836.0
2023-05-31 11:50:00,1237.31,1239.96,1236.74,1237.57,900.0,1237.31,1239.96,1236.74,1237.57,900.0
2023-05-31 12:00:00,1237.37,1241.01,1235.93,1235.94,2465.0,1237.37,1241.01,1235.93,1235.94,2465.0
2023-05-31 12:10:00,1235.79,1237.5,1235.77,1236.32,3145.0,1235.79,1237.5,1235.77,1236.32,3145.0
2023-05-31 12:20:00,1235.54,1237.09,1234.82,1236.02,3000.0,1235.54,1237.09,1234.82,1236.02,3000.0
2023-05-31 12:30:00,1236.02,1237.53,1235.99,1236.96,2900.0,1236.02,1237.53,1235.99,1236.96,2900.0
2023-05-31 12:40:00,1236.96,1236.96,1233.51,1234.51,4454.0,1236.96,1236.96,1233.51,1234.51,4454.0
2023-05-31 12:50:00,1233.18,1235.0,1232.83,1234.37,2324.0,1233.18,1235.0,1232.83,1234.37,2324.0
2023-05-31 13:00:00,1233.75,1235.0,1233.18,1235.0,2110.0,1233.75,1235.0,1233.18,1235.0,2110.0
2023-05-31 13:10:00,1234.43,1237.13,1234.43,1237.13,1770.0,1234.43,1237.13,1234.43,1237.13,1770.0
2023-05-31 13:20:00,1235.43,1235.74,1233.33,1235.05,2419.0,1235.43,1235.74,1233.33,1235.05,2419.0
2023-05-31 13:30:00,1235.05,1237.39,1234.37,1236.53,4786.0,1235.05,1237.39,1234.37,1236.53,4786.0
2023-05-31 13:40:00,1236.53,1237.61,1235.57,1236.0,1022.0,1236.53,1237.61,1235.57,1236.0,1022.0
2023-05-31 13:50:00,1237.34,1243.98,1237.34,1243.78,1115.0,1237.34,1243.98,1237.34,1243.78,1115.0
2023-05-31 14:00:00,1244.2,1246.96,1244.2,1245.91,2025.0,1244.2,1246.96,1244.2,1245.91,2025.0
2023-05-31 14:10:00,1245.72,1248.64,1240.13,1240.22,5823.0,1245.72,1248.64,1240.13,1240.22,5823.0
2023-05-31 14:20:00,1240.77,1242.08,1240.32,1241.56,1700.0,1240.77,1242.08,1240.32,1241.56,1700.0
2023-05-31 14:30:00,1240.94,1242.97,1240.15,1241.34,626.0,1240.94,1242.97,1240.15,1241.34,626.0
2023-05-31 14:40:00,1243.55,1247.37,1243.55,1244.88,2910.0,1243.55,1247.37,1243.55,1244.88,2910.0
2023-05-31 14:50:00,1244.0,1244.26,1238.61,1240.66,6028.0,1244.0,1244.26,1238.61,1240.66,6028.0
2023-05-31 15:00:00,1239.53,1242.98,1239.06,1242.98,1900.0,1239.53,1242.98,1239.06,1242.98,1900.0
2023-05-31 15:10:00,1241.14,1243.38,1239.61,1241.94,1000.0,1241.14,1243.38,1239.61,1241.94,1000.0
2023-05-31 15:20:00,1243.23,1243.25,1240.48,1242.75,1250.0,1243.23,1243.25,1240.48,1242.75,1250.0
2023-05-31 15:30:00,1242.74,1243.58,1239.34,1239.74,5147.0,1242.74,1243.58,1239.34,1239.74,5147.0
2023-05-31 15:40:00,1238.76,1245.04,1237.0,1239.28,25662.0,1238.76,1245.04,1237.0,1239.28,25662.0
2023-05-31 15:50:00,1237.94,1243.34,1233.0,1238.09,28757.0,1237.94,1243.34,1233.0,1238.09,28757.0
2023-06-01 09:30:00,1240.09,1243.94,1237.46,1238.7,9781.0,1240.09,1243.94,1237.46,1238.7,9781.0
2023-06-01 09:40:00,1241.07,1243.33,1236.49,1237.61,6689.0,1241.07,1243.33,1236.49,1237.61,6689.0
2023-06-01 09:50:00,1234.11,1238.0,1233.0,1234.29,4192.0,1234.11,1238.0,1233.0,1234.29,4192.0
2023-06-01 10:00:00,1232.0,1242.98,1232.0,1242.9,10625.0,1232.0,1242.98,1232.0,1242.9,10625.0
2023-06-01 10:10:00,1242.9,1246.01,1242.04,1245.97,4424.0,1242.9,1246.01,1242.04,1245.97,4424.0
2023-06-01 10:20:00,1245.93,1251.76,1241.57,1251.76,10075.0,1245.93,1251.76,1241.57,1251.76,10075.0
2023-06-01 10:30:00,1250.0,1251.27,1247.54,1250.07,1301.0,1250.0,1251.27,1247.54,1250.07,1301.0
2023-06-01 10:40:00,1251.22,1261.01,1251.21,1259.74,6185.0,1251.22,1261.01,1251.21,1259.74,6185.0
2023-06-01 10:50:00,1258.74,1259.24,1255.79,1256.33,2638.0,1258.74,1259.24,1255.79,1256.33,2638.0
2023-06-01 11:00:00,1256.34,1256.78,1251.01,1251.01,5422.0,1256.34,1256.78,1251.01,1251.01,5422.0
2023-06-01 11:10:00,1252.55,1252.56,1246.9,1250.21,2931.0,1252.55,1252.56,1246.9,1250.21,2931.0
2023-06-01 11:20:00,1249.58,1254.56,1249.11,1254.56,2194.0,1249.58,1254.56,1249.11,1254.56,2194.0
2023-06-01 11:30:00,1257.77,1258.81,1256.0,1258.81,900.0,1257.77,1258.81,1256.0,1258.81,900.0
2023-06-01 11:40:00,1258.83,1259.75,1258.83,1259.7,700.0,1258.83,1259.75,1258.83,1259.7,700.0
2023-06-01 11:50:00,1259.71,1261.38,1256.72,1256.72,1100.0,1259.71,1261.38,1256.72,1256.72,1100.0
2023-06-01 12:00:00,1260.64,1262.22,1260.64,1261.14,1414.0,1260.64,1262.22,1260.64,1261.14,1414.0
2023-06-01 12:10:00,1262.91,1263.99,1261.93,1262.47,1199.0,1262.91,1263.99,1261.93,1262.47,1199.0
2023-06-01 12:20:00,1261.65,1265.36,1261.65,1264.05,2320.0,1261.65,1265.36,1261.65,1264.05,2320.0
2023-06-01 12:30:00,1266.91,1266.91,1265.7,1265.7,500.0,1266.91,1266.91,1265.7,1265.7,500.0
2023-06-01 12:40:00,1264.97,1267.68,1262.64,1262.64,3300.0,1264.97,1267.68,1262.64,1262.64,3300.0
2023-06-01 12:50:00,1264.38,1269.69,1264.38,1267.38,4198.0,1264.38,1269.69,1264.38,1267.38,4198.0
2023-06-01 13:00:00,1266.47,1266.47,1262.95,1262.96,1058.0,1266.47,1266.47,1262.95,1262.96,1058.0
2023-06-01 13:10:00,1262.95,1266.0,1262.0,1266.0,1648.0,1262.95,1266.0,1262.0,1266.0,1648.0
2023-06-01 13:20:00,1265.54,1269.0,1264.38,1269.0,1397.0,1265.54,1269.0,1264.38,1269.0,1397.0
2023-06-01 13:30:00,1267.42,1269.9,1267.42,1268.97,3549.0,1267.42,1269.9,1267.42,1268.97,3549.0
2023-06-01 13:40:00,1269.99,1271.0,1268.99,1271.0,1300.0,1269.99,1271.0,1268.99,1271.0,1300.0
2023-06-01 13:50:00,1273.86,1275.7,1272.59,1274.17,3909.0,1273.86,1275.7,1272.59,1274.17,3909.0
2023-06-01 14:00:00,1273.32,1276.55,1273.32,1275.39,1329.0,1273.32,1276.55,1273.32,1275.39,1329.0
2023-06-01 14:10:00,1276.87,1278.48,1275.42,1275.42,1745.0,1276.87,1278.48,1275.42,1275.42,1745.0
2023-06-01 14:20:00,1274.41,1277.15,1274.41,1277.0,1997.0,1274.41,1277.15,1274.41,1277.0,1997.0
2023-06-01 14:30:00,1274.88,1277.0,1272.57,1272.78,1200.0,1274.88,1277.0,1272.57,1272.78,1200.0
2023-06-01 14:40:00,1271.85,1271.85,1267.79,1267.79,1759.0,1271.85,1271.85,1267.79,1267.79,1759.0
2023-06-01 14:50:00,1267.87,1270.43,1267.87,1267.95,2427.0,1267.87,1270.43,1267.87,1267.95,2427.0
2023-06-01 15:00:00,1267.48,1269.29,1265.23,1265.33,1917.0,1267.48,1269.29,1265.23,1265.33,1917.0
2023-06-01 15:10:00,1265.22,1268.5,1265.11,1265.41,5304.0,1265.22,1268.5,1265.11,1265.41,5304.0
2023-06-01 15:20:00,1265.41,1266.91,1257.72,1257.72,4069.0,1265.41,1266.91,1257.72,1257.72,4069.0
2023-06-01 15:30:00,1257.1,1258.65,1254.97,1254.97,3100.0,1257.1,1258.65,1254.97,1254.97,3100.0
2023-06-01 15:40:00,1254.54,1258.89,1252.81,1256.02,3540.0,1254.54,1258.89,1252.81,1256.02,3540.0
2023-06-01 15:50:00,1256.76,1259.95,1255.0,1258.01,7507.0,1256.76,1259.95,1255.0,1258.01,7507.0
2023-06-02 09:30:00,1279.91,1284.12,1268.0,1268.0,11667.0,1279.91,1284.12,1268.0,1268.0,11667.0
2023-06-02 09:40:00,1270.13,1272.44,1259.78,1259.78,4662.0,1270.13,1272.44,1259.78,1259.78,4662.0
2023-06-02 09:50:00,1260.1,1260.1,1242.13,1243.46,3517.0,1260.1,1260.1,1242.13,1243.46,3517.0
2023-06-02 10:00:00,1244.18,1244.18,1231.82,1231.83,12509.0,1244.18,1244.18,1231.82,1231.83,12509.0
2023-06-02 10:10:00,1230.01,1232.87,1228.47,1232.83,6795.0,1230.01,1232.87,1228.47,1232.83,6795.0
2023-06-02 10:20:00,1229.48,1234.31,1221.07,1234.31,7001.0,1229.48,1234.31,1221.07,1234.31,7001.0
2023-06-02 10:30:00,1231.23,1236.34,1229.48,1236.34,8515.0,1231.23,1236.34,1229.48,1236.34,8515.0
2023-06-02 10:40:00,1239.63,1244.95,1237.74,1241.3,7171.0,1239.63,1244.95,1237.74,1241.3,7171.0
2023-06-02 10:50:00,1239.97,1246.55,1239.97,1244.15,4686.0,1239.97,1246.55,1239.97,1244.15,4686.0
2023-06-02 11:00:00,1245.33,1245.33,1236.06,1243.01,8817.0,1245.33,1245.33,1236.06,1243.01,8817.0
2023-06-02 11:10:00,1241.91,1246.01,1240.55,1246.01,3951.0,1241.91,1246.01,1240.55,1246.01,3951.0
2023-06-02 11:20:00,1244.56,1246.5,1244.16,1245.53,978.0,1244.56,1246.5,1244.16,1245.53,978.0
2023-06-02 11:30:00,1246.3,1246.43,1244.0,1245.24,1307.0,1246.3,1246.43,1244.0,1245.24,1307.0
2023-06-02 11:40:00,1247.49,1252.22,1247.49,1252.22,2501.0,1247.49,1252.22,1247.49,1252.22,2501.0
2023-06-02 11:50:00,1252.48,1256.38,1250.0,1254.56,1501.0,1252.48,1256.38,1250.0,1254.56,1501.0
2023-06-02 12:00:00,1252.66,1256.67,1252.66,1255.5,5875.0,1252.66,1256.67,1252.66,1255.5,5875.0
2023-06-02 12:10:00,1254.59,1256.32,1254.44,1254.99,1419.0,1254.59,1256.32,1254.44,1254.99,1419.0
2023-06-02 12:20:00,1257.37,1257.89,1255.96,1256.46,1375.0,1257.37,1257.89,1255.96,1256.46,1375.0
2023-06-02 12:30:00,1257.85,1261.66,1256.99,1261.24,1673.0,1257.85,1261.66,1256.99,1261.24,1673.0
2023-06-02 12:40:00,1261.12,1264.32,1261.05,1263.53,2192.0,1261.12,1264.32,1261.05,1263.53,2192.0
2023-06-02 12:50:00,1262.88,1264.0,1261.73,1261.73,1896.0,1262.88,1264.0,1261.73,1261.73,1896.0
2023-06-02 13:00:00,1261.22,1262.55,1261.22,1262.55,1700.0,1261.22,1262.55,1261.22,1262.55,1700.0
2023-06-02 13:10:00,1261.69,1261.69,1261.68,1261.69,100.0,1261.69,1261.69,1261.68,1261.69,100.0
2023-06-02 13:20:00,1261.07,1262.57,1260.41,1262.57,1787.0,1261.07,1262.57,1260.41,1262.57,1787.0
2023-06-02 13:30:00,1264.14,1265.77,1263.76,1265.77,580.0,1264.14,1265.77,1263.76,1265.77,580.0
2023-06-02 13:40:00,1263.78,1264.28,1262.02,1262.02,1436.0,1263.78,1264.28,1262.02,1262.02,1436.0
2023-06-02 13:50:00,1262.37,1262.39,1261.86,1261.86,538.0,1262.37,1262.39,1261.86,1261.86,538.0
2023-06-02 14:00:00,1262.92,1266.35,1262.92,1264.09,2007.0,1262.92,1266.35,1262.92,1264.09,2007.0
2023-06-02 14:10:00,1264.88,1265.32,1262.58,1265.31,1797.0,1264.88,1265.32,1262.58,1265.31,1797.0
2023-06-02 14:20:00,1265.02,1267.78,1265.01,1266.64,1749.0,1265.02,1267.78,1265.01,1266.64,1749.0
2023-06-02 14:30:00,1267.35,1267.85,1266.93,1267.01,1600.0,1267.35,1267.85,1266.93,1267.01,1600.0
2023-06-02 14:40:00,1266.22,1266.22,1264.49,1264.5,941.0,1266.22,1266.22,1264.49,1264.5,941.0
2023-06-02 14:50:00,1263.93,1265.76,1263.93,1265.65,3400.0,1263.93,1265.76,1263.93,1265.65,3400.0
2023-06-02 15:00:00,1266.46,1267.74,1266.46,1266.75,700.0,1266.46,1267.74,1266.46,1266.75,700.0
2023-06-02 15:10:00,1266.41,1269.0,1265.37,1269.0,2415.0,1266.41,1269.0,1265.37,1269.0,2415.0
2023-06-02 15:20:00,1268.78,1269.14,1268.01,1269.14,800.0,1268.78,1269.14,1268.01,1269.14,800.0
2023-06-02 15:30:00,1269.79,1273.98,1269.19,1270.94,3378.0,1269.79,1273.98,1269.19,1270.94,3378.0
2023-06-02 15:40:00,1272.25,1274.79,1270.36,1270.42,5294.0,1272.25,1274.79,1270.36,1270.42,5294.0
2023-06-02 15:50:00,1269.36,1273.07,1265.04,1270.0,10665.0,1269.36,1273.07,1265.04,1270.0,10665.0
2023-06-05 09:30:00,1268.71,1270.88,1267.14,1267.14,3029.0,1268.71,1270.88,1267.14,1267.14,3029.0
2023-06-05 09:40:00,1268.25,1270.02,1263.16,1270.0,3022.0,1268.25,1270.02,1263.16,1270.0,3022.0
2023-06-05 09:50:00,1264.8,1264.8,1258.16,1258.52,1174.0,1264.8,1264.8,1258.16,1258.52,1174.0
2023-06-05 10:00:00,1260.35,1268.04,1260.35,1265.98,3675.0,1260.35,1268.04,1260.35,1265.98,3675.0
2023-06-05 10:10:00,1266.2,1267.53,1265.93,1266.89,800.0,1266.2,1267.53,1265.93,1266.89,800.0
2023-06-05 10:20:00,1266.58,1266.58,1264.0,1264.0,332.0,1266.58,1266.58,1264.0,1264.0,332.0
2023-06-05 10:30:00,1264.27,1267.47,1264.27,1266.9,700.0,1264.27,1267.47,1264.27,1266.9,700.0
2023-06-05 10:40:00,1266.97,1273.0,1266.96,1271.97,1850.0,1266.97,1273.0,1266.96,1271.97,1850.0
2023-06-05 10:50:00,1270.66,1275.55,1270.66,1275.0,972.0,1270.66,1275.55,1270.66,1275.0,972.0
2023-06-05 11:00:00,1275.0,1276.77,1274.84,1276.51,1682.0,1275.0,1276.77,1274.84,1276.51,1682.0
2023-06-05 11:10:00,1276.6,1279.97,1276.37,1279.97,1299.0,1276.6,1279.97,1276.37,1279.97,1299.0
2023-06-05 11:20:00,1279.98,1280.24,1278.81,1278.81,973.0,1279.98,1280.24,1278.81,1278.81,973.0
2023-06-05 11:30:00,1278.81,1280.06,1277.6,1277.63,1388.0,1278.81,1280.06,1277.6,1277.63,1388.0
2023-06-05 11:40:00,1277.39,1278.5,1276.88,1278.13,784.0,1277.39,1278.5,1276.88,1278.13,784.0
2023-06-05 11:50:00,1280.0,1280.0,1275.81,1276.29,930.0,1280.0,1280.0,1275.81,1276.29,930.0
2023-06-05 12:00:00,1278.73,1279.95,1275.8,1279.95,1650.0,1278.73,1279.95,1275.8,1279.95,1650.0
2023-06-05 12:10:00,1280.4,1284.41,1280.4,1284.41,1466.0,1280.4,1284.41,1280.4,1284.41,1466.0
2023-06-05 12:20:00,1280.58,1281.89,1279.94,1279.95,2458.0,1280.58,1281.89,1279.94,1279.95,2458.0
2023-06-05 12:30:00,1281.13,1285.0,1279.71,1285.0,4539.0,1281.13,1285.0,1279.71,1285.0,4539.0
2023-06-05 12:40:00,1283.42,1288.5,1283.42,1287.36,1256.0,1283.42,1288.5,1283.42,1287.36,1256.0
2023-06-05 12:50:00,1287.15,1287.18,1285.84,1287.0,785.0,1287.15,1287.18,1285.84,1287.0,785.0
2023-06-05 13:00:00,1287.0,1290.77,1287.0,1289.81,2258.0,1287.0,1290.77,1287.0,1289.81,2258.0
2023-06-05 13:10:00,1289.69,1291.52,1289.22,1290.99,2378.0,1289.69,1291.52,1289.22,1290.99,2378.0
2023-06-05 13:20:00,1291.0,1292.28,1289.13,1289.68,3069.0,1291.0,1292.28,1289.13,1289.68,3069.0
2023-06-05 13:30:00,1291.12,1291.12,1288.0,1288.06,1412.0,1291.12,1291.12,1288.0,1288.06,1412.0
2023-06-05 13:40:00,1288.35,1288.35,1286.68,1286.68,460.0,1288.35,1288.35,1286.68,1286.68,460.0
2023-06-05 13:50:00,1287.0,1287.0,1285.0,1285.0,500.0,1287.0,1287.0,1285.0,1285.0,500.0
2023-06-05 14:00:00,1287.15,1287.98,1285.51,1285.51,812.0,1287.15,1287.98,1285.51,1285.51,812.0
2023-06-05 14:10:00,1288.05,1288.06,1284.81,1284.81,613.0,1288.05,1288.06,1284.81,1284.81,613.0
2023-06-05 14:20:00,1283.12,1284.29,1283.12,1284.29,507.0,1283.12,1284.29,1283.12,1284.29,507.0
2023-06-05 14:30:00,1282.44,1282.44,1275.83,1277.84,4907.0,1282.44,1282.44,1275.83,1277.84,4907.0
2023-06-05 14:40:00,1276.55,1282.36,1276.55,1281.87,1528.0,1276.55,1282.36,1276.55,1281.87,1528.0
2023-06-05 14:50:00,1281.12,1285.08,1281.12,1283.82,2552.0,1281.12,1285.08,1281.12,1283.82,2552.0
2023-06-05 15:00:00,1285.27,1285.27,1279.76,1280.76,3117.0,1285.27,1285.27,1279.76,1280.76,3117.0
2023-06-05 15:10:00,1281.75,1286.49,1281.16,1286.49,3100.0,1281.75,1286.49,1281.16,1286.49,3100.0
2023-06-05 15:20:00,1285.08,1287.54,1283.22,1287.54,3214.0,1285.08,1287.54,1283.22,1287.54,3214.0
2023-06-05 15:30:00,1287.66,1289.39,1285.47,1287.57,4101.0,1287.66,1289.39,1285.47,1287.57,4101.0
2023-06-05 15:40:00,1287.03,1288.95,1282.88,1282.88,4325.0,1287.03,1288.95,1282.88,1282.88,4325.0
2023-06-05 15:50:00,1284.29,1289.92,1282.41,1289.33,19656.0,1284.29,1289.92,1282.41,1289.33,19656.0
2023-06-06 09:30:00,1282.98,1282.98,1270.82,1275.7,8537.0,1282.98,1282.98,1270.82,1275.7,8537.0
2023-06-06 09:40:00,1276.0,1282.28,1272.4,1278.52,10802.0,1276.0,1282.28,1272.4,1278.52,10802.0
2023-06-06 09:50:00,1279.23,1280.65,1276.32,1280.64,2379.0,1279.23,1280.65,1276.32,1280.64,2379.0
2023-06-06 10:00:00,1279.36,1279.49,1275.0,1275.0,5235.0,1279.36,1279.49,1275.0,1275.0,5235.0
2023-06-06 10:10:00,1273.66,1275.31,1267.59,1268.18,4401.0,1273.66,1275.31,1267.59,1268.18,4401.0
2023-06-06 10:20:00,1269.61,1273.77,1267.34,1273.23,5200.0,1269.61,1273.77,1267.34,1273.23,5200.0
2023-06-06 10:30:00,1272.51,1273.0,1265.63,1266.36,5688.0,1272.51,1273.0,1265.63,1266.36,5688.0
2023-06-06 10:40:00,1267.83,1268.0,1264.26,1265.65,1353.0,1267.83,1268.0,1264.26,1265.65,1353.0
2023-06-06 10:50:00,1265.37,1268.11,1264.5,1267.38,2954.0,1265.37,1268.11,1264.5,1267.38,2954.0
2023-06-06 11:00:00,1267.07,1268.83,1265.0,1265.24,2174.0,1267.07,1268.83,1265.0,1265.24,2174.0
2023-06-06 11:10:00,1262.46,1262.46,1260.17,1260.17,2950.0,1262.46,1262.46,1260.17,1260.17,2950.0
2023-06-06 11:20:00,1257.75,1257.76,1246.1,1246.1,5522.0,1257.75,1257.76,1246.1,1246.1,5522.0
2023-06-06 11:30:00,1250.17,1256.79,1250.17,1252.02,4834.0,1250.17,1256.79,1250.17,1252.02,4834.0
2023-06-06 11:40:00,1252.03,1254.93,1248.05,1254.93,3030.0,1252.03,1254.93,1248.05,1254.93,3030.0
2023-06-06 11:50:00,1254.92,1258.44,1253.69,1258.19,4915.0,1254.92,1258.44,1253.69,1258.19,4915.0
2023-06-06 12:00:00,1258.95,1259.75,1256.27,1258.48,1800.0,1258.95,1259.75,1256.27,1258.48,1800.0
2023-06-06 12:10:00,1256.06,1256.46,1251.17,1252.58,4188.0,1256.06,1256.46,1251.17,1252.58,4188.0
2023-06-06 12:20:00,1252.57,1253.12,1250.0,1252.15,1750.0,1252.57,1253.12,1250.0,1252.15,1750.0
2023-06-06 12:30:00,1252.0,1252.49,1246.96,1246.96,3375.0,1252.0,1252.49,1246.96,1246.96,3375.0
2023-06-06 12:40:00,1247.64,1250.06,1247.0,1248.27,4816.0,1247.64,1250.06,1247.0,1248.27,4816.0
2023-06-06 12:50:00,1246.87,1254.95,1246.87,1253.64,5015.0,1246.87,1254.95,1246.87,1253.64,5015.0
2023-06-06 13:00:00,1253.09,1257.5,1251.55,1256.48,4328.0,1253.09,1257.5,1251.55,1256.48,4328.0
2023-06-06 13:10:00,1256.47,1261.49,1254.46,1260.09,8078.0,1256.47,1261.49,1254.46,1260.09,8078.0
2023-06-06 13:20:00,1259.79,1260.94,1258.08,1258.53,2200.0,1259.79,1260.94,1258.08,1258.53,2200.0
2023-06-06 13:30:00,1259.04,1263.35,1259.04,1259.84,1680.0,1259.04,1263.35,1259.04,1259.84,1680.0
2023-06-06 13:40:00,1261.58,1262.94,1258.89,1262.8,3694.0,1261.58,1262.94,1258.89,1262.8,3694.0
2023-06-06 13:50:00,1262.08,1262.09,1256.44,1257.4,5457.0,1262.08,1262.09,1256.44,1257.4,5457.0
2023-06-06 14:00:00,1254.18,1258.85,1254.18,1256.88,2950.0,1254.18,1258.85,1254.18,1256.88,2950.0
2023-06-06 14:10:00,1256.91,1263.36,1256.91,1261.76,2380.0,1256.91,1263.36,1256.91,1261.76,2380.0
2023-06-06 14:20:00,1261.44,1265.53,1261.43,1265.53,3554.0,1261.44,1265.53,1261.43,1265.53,3554.0
2023-06-06 14:30:00,1267.2,1267.88,1263.93,1264.44,2257.0,1267.2,1267.88,1263.93,1264.44,2257.0
2023-06-06 14:40:00,1264.05,1267.08,1264.05,1265.34,2705.0,1264.05,1267.08,1264.05,1265.34,2705.0
2023-06-06 14:50:00,1266.81,1269.49,1266.81,1267.47,3336.0,1266.81,1269.49,1266.81,1267.47,3336.0
2023-06-06 15:00:00,1268.22,1270.35,1266.0,1268.3,5517.0,1268.22,1270.35,1266.0,1268.3,5517.0
2023-06-06 15:10:00,1268.37,1269.54,1264.93,1266.06,2200.0,1268.37,1269.54,1264.93,1266.06,2200.0
2023-06-06 15:20:00,1265.83,1266.68,1263.55,1264.38,2760.0,1265.83,1266.68,1263.55,1264.38,2760.0
2023-06-06 15:30:00,1265.03,1267.35,1257.83,1257.83,4994.0,1265.03,1267.35,1257.83,1257.83,4994.0
2023-06-06 15:40:00,1258.19,1258.19,1252.5,1254.29,14478.0,1258.19,1258.19,1252.5,1254.29,14478.0
2023-06-06 15:50:00,1254.57,1256.77,1251.12,1254.45,22241.0,1254.57,1256.77,1251.12,1254.45,22241.0
2023-06-07 09:30:00,1256.36,1259.54,1249.0,1253.94,7750.0,1256.36,1259.54,1249.0,1253.94,7750.0
2023-06-07 09:40:00,1259.02,1259.02,1252.99,1253.45,1683.0,1259.02,1259.02,1252.99,1253.45,1683.0
2023-06-07 09:50:00,1254.36,1256.54,1252.96,1253.1,1592.0,1254.36,1256.54,1252.96,1253.1,1592.0
2023-06-07 10:00:00,1257.54,1257.54,1249.01,1250.0,5203.0,1257.54,1257.54,1249.01,1250.0,5203.0
2023-06-07 10:10:00,1250.34,1250.34,1246.12,1247.33,3348.0,1250.34,1250.34,1246.12,1247.33,3348.0
2023-06-07 10:20:00,1245.36,1245.94,1233.44,1235.43,4723.0,1245.36,1245.94,1233.44,1235.43,4723.0
2023-06-07 10:30:00,1234.2,1234.84,1218.6,1220.14,6261.0,1234.2,1234.84,1218.6,1220.14,6261.0
2023-06-07 10:40:00,1220.33,1220.33,1208.1,1208.1,12357.0,1220.33,1220.33,1208.1,1208.1,12357.0
2023-06-07 10:50:00,1209.52,1215.73,1207.5,1215.34,6399.0,1209.52,1215.73,1207.5,1215.34,6399.0
2023-06-07 11:00:00,1215.7,1223.22,1215.69,1223.22,7755.0,1215.7,1223.22,1215.69,1223.22,7755.0
2023-06-07 11:10:00,1223.23,1224.08,1219.1,1219.1,8420.0,1223.23,1224.08,1219.1,1219.1,8420.0
2023-06-07 11:20:00,1222.95,1230.64,1222.95,1229.76,1991.0,1222.95,1230.64,1222.95,1229.76,1991.0
2023-06-07 11:30:00,1230.52,1232.3,1228.62,1228.62,2086.0,1230.52,1232.3,1228.62,1228.62,2086.0
2023-06-07 11:40:00,1225.05,1225.24,1223.1,1223.99,2700.0,1225.05,1225.24,1223.1,1223.99,2700.0
2023-06-07 11:50:00,1219.43,1221.52,1216.32,1216.32,5160.0,1219.43,1221.52,1216.32,1216.32,5160.0
2023-06-07 12:00:00,1217.41,1221.8,1217.41,1221.53,3450.0,1217.41,1221.8,1217.41,1221.53,3450.0
2023-06-07 12:10:00,1221.48,1221.48,1218.31,1219.52,1700.0,1221.48,1221.48,1218.31,1219.52,1700.0
2023-06-07 12:20:00,1216.86,1216.86,1210.92,1210.92,3050.0,1216.86,1216.86,1210.92,1210.92,3050.0
2023-06-07 12:30:00,1213.72,1215.7,1213.04,1215.21,3275.0,1213.72,1215.7,1213.04,1215.21,3275.0
2023-06-07 12:40:00,1215.07,1217.1,1215.06,1216.16,3724.0,1215.07,1217.1,1215.06,1216.16,3724.0
2023-06-07 12:50:00,1215.0,1217.61,1212.68,1213.13,5656.0,1215.0,1217.61,1212.68,1213.13,5656.0
2023-06-07 13:00:00,1213.03,1214.43,1211.77,1214.43,4051.0,1213.03,1214.43,1211.77,1214.43,4051.0
2023-06-07 13:10:00,1213.72,1214.6,1206.81,1207.87,5000.0,1213.72,1214.6,1206.81,1207.87,5000.0
2023-06-07 13:20:00,1205.87,1206.6,1202.11,1205.5,8150.0,1205.87,1206.6,1202.11,1205.5,8150.0
2023-06-07 13:30:00,1203.87,1206.17,1200.88,1205.8,7070.0,1203.87,1206.17,1200.88,1205.8,7070.0
2023-06-07 13:40:00,1205.76,1208.07,1205.02,1206.97,3487.0,1205.76,1208.07,1205.02,1206.97,3487.0
2023-06-07 13:50:00,1206.0,1209.17,1205.4,1209.17,2150.0,1206.0,1209.17,1205.4,1209.17,2150.0
2023-06-07 14:00:00,1209.39,1219.0,1209.39,1219.0,12036.0,1209.39,1219.0,1209.39,1219.0,12036.0
2023-06-07 14:10:00,1220.5,1220.5,1213.61,1213.61,1888.0,1220.5,1220.5,1213.61,1213.61,1888.0
2023-06-07 14:20:00,1215.37,1217.68,1212.44,1214.01,6664.0,1215.37,1217.68,1212.44,1214.01,6664.0
2023-06-07 14:30:00,1212.62,1212.62,1207.97,1210.39,1000.0,1212.62,1212.62,1207.97,1210.39,1000.0
2023-06-07 14:40:00,1209.43,1210.0,1207.96,1209.16,1953.0,1209.43,1210.0,1207.96,1209.16,1953.0
2023-06-07 14:50:00,1209.64,1214.79,1209.64,1214.79,1140.0,1209.64,1214.79,1209.64,1214.79,1140.0
2023-06-07 15:00:00,1214.95,1214.95,1211.65,1212.4,2880.0,1214.95,1214.95,1211.65,1212.4,2880.0
2023-06-07 15:10:00,1210.78,1216.19,1210.78,1215.32,6523.0,1210.78,1216.19,1210.78,1215.32,6523.0
2023-06-07 15:20:00,1215.47,1216.62,1211.36,1211.66,6691.0,1215.47,1216.62,1211.36,1211.66,6691.0
2023-06-07 15:30:00,1214.39,1214.44,1207.2,1207.5,4978.0,1214.39,1214.44,1207.2,1207.5,4978.0
2023-06-07 15:40:00,1206.16,1210.41,1205.0,1209.99,10986.0,1206.16,1210.41,1205.0,1209.99,10986.0
2023-06-07 15:50:00,1209.92,1212.65,1206.91,1207.45,37056.0,1209.92,1212.65,1206.91,1207.45,37056.0
2023-06-08 09:30:00,1205.84,1214.75,1192.34,1214.75,16301.0,1205.84,1214.75,1192.34,1214.75,16301.0
2023-06-08 09:40:00,1209.73,1220.7,1209.73,1212.64,3287.0,1209.73,1220.7,1209.73,1212.64,3287.0
2023-06-08 09:50:00,1214.14,1220.31,1210.02,1218.5,3360.0,1214.14,1220.31,1210.02,1218.5,3360.0
2023-06-08 10:00:00,1220.0,1224.36,1219.62,1222.2,800.0,1220.0,1224.36,1219.62,1222.2,800.0
2023-06-08 10:10:00,1219.97,1223.21,1219.97,1220.74,689.0,1219.97,1223.21,1219.97,1220.74,689.0
2023-06-08 10:20:00,1219.32,1219.32,1215.68,1217.0,1673.0,1219.32,1219.32,1215.68,1217.0,1673.0
2023-06-08 10:30:00,1218.87,1218.96,1216.36,1217.47,1068.0,1218.87,1218.96,1216.36,1217.47,1068.0
2023-06-08 10:40:00,1218.73,1222.7,1218.73,1219.5,1854.0,1218.73,1222.7,1218.73,1219.5,1854.0
2023-06-08 10:50:00,1219.42,1219.42,1218.53,1218.96,323.0,1219.42,1219.42,1218.53,1218.96,323.0
2023-06-08 11:00:00,1216.87,1218.78,1214.42,1214.6,1329.0,1216.87,1218.78,1214.42,1214.6,1329.0
2023-06-08 11:10:00,1215.84,1216.93,1207.89,1207.89,1668.0,1215.84,1216.93,1207.89,1207.89,1668.0
2023-06-08 11:20:00,1209.36,1210.07,1206.64,1210.07,1025.0,1209.36,1210.07,1206.64,1210.07,1025.0
2023-06-08 11:30:00,1211.72,1211.72,1205.73,1205.73,400.0,1211.72,1211.72,1205.73,1205.73,400.0
2023-06-08 11:40:00,1204.28,1208.86,1204.26,1205.07,3340.0,1204.28,1208.86,1204.26,1205.07,3340.0
2023-06-08 11:50:00,1205.53,1210.0,1204.01,1204.01,3161.0,1205.53,1210.0,1204.01,1204.01,3161.0
2023-06-08 12:00:00,1202.0,1203.79,1199.41,1200.89,3964.0,1202.0,1203.79,1199.41,1200.89,3964.0
2023-06-08 12:10:00,1199.25,1207.91,1199.18,1206.96,4045.0,1199.25,1207.91,1199.18,1206.96,4045.0
2023-06-08 12:20:00,1207.91,1210.12,1207.8,1209.75,2461.0,1207.91,1210.12,1207.8,1209.75,2461.0
2023-06-08 12:30:00,1210.73,1212.0,1209.81,1209.81,712.0,1210.73,1212.0,1209.81,1209.81,712.0
2023-06-08 12:40:00,1211.9,1213.42,1209.85,1209.86,1410.0,1211.9,1213.42,1209.85,1209.86,1410.0
2023-06-08 12:50:00,1212.7,1212.7,1209.99,1211.6,664.0,1212.7,1212.7,1209.99,1211.6,664.0
2023-06-08 13:00:00,1210.49,1211.17,1207.41,1211.17,2310.0,1210.49,1211.17,1207.41,1211.17,2310.0
2023-06-08 13:10:00,1210.33,1210.33,1208.7,1208.71,1010.0,1210.33,1210.33,1208.7,1208.71,1010.0
2023-06-08 13:20:00,1209.53,1209.82,1207.21,1208.56,4351.0,1209.53,1209.82,1207.21,1208.56,4351.0
2023-06-08 13:30:00,1208.27,1208.71,1207.34,1208.71,2400.0,1208.27,1208.71,1207.34,1208.71,2400.0
2023-06-08 13:40:00,1206.15,1206.29,1203.08,1203.08,1760.0,1206.15,1206.29,1203.08,1203.08,1760.0
2023-06-08 13:50:00,1203.0,1208.5,1203.0,1204.99,800.0,1203.0,1208.5,1203.0,1204.99,800.0
2023-06-08 14:00:00,1206.34,1206.51,1206.0,1206.01,325.0,1206.34,1206.51,1206.0,1206.01,325.0
2023-06-08 14:10:00,1204.96,1205.84,1204.96,1205.84,200.0,1204.96,1205.84,1204.96,1205.84,200.0
2023-06-08 14:20:00,1207.78,1207.78,1202.21,1203.43,3313.0,1207.78,1207.78,1202.21,1203.43,3313.0
2023-06-08 14:30:00,1203.46,1204.53,1202.2,1202.2,1600.0,1203.46,1204.53,1202.2,1202.2,1600.0
2023-06-08 14:40:00,1202.23,1203.18,1201.23,1201.73,1338.0,1202.23,1203.18,1201.23,1201.73,1338.0
2023-06-08 14:50:00,1201.25,1207.39,1200.99,1205.49,2780.0,1201.25,1207.39,1200.99,1205.49,2780.0
2023-06-08 15:00:00,1206.29,1208.86,1206.29,1208.85,4843.0,1206.29,1208.86,1206.29,1208.85,4843.0
2023-06-08 15:10:00,1208.76,1208.77,1205.07,1205.07,2112.0,1208.76,1208.77,1205.07,1205.07,2112.0
2023-06-08 15:20:00,1207.14,1207.6,1204.56,1207.59,2900.0,1207.14,1207.6,1204.56,1207.59,2900.0
2023-06-08 15:30:00,1207.8,1208.0,1206.03,1207.73,3351.0,1207.8,1208.0,1206.03,1207.73,3351.0
2023-06-08 15:40:00,1207.15,1209.95,1205.36,1209.95,5385.0,1207.15,1209.95,1205.36,1209.95,5385.0
2023-06-08 15:50:00,1210.8,1211.95,1206.63,1209.33,15836.0,1210.8,1211.95,1206.63,1209.33,15836.0
2023-06-09 09:30:00,1219.16,1219.16,1207.49,1211.91,6320.0,1219.16,1219.16,1207.49,1211.91,6320.0
2023-06-09 09:40:00,1211.72,1220.15,1209.28,1214.48,8409.0,1211.72,1220.15,1209.28,1214.48,8409.0
2023-06-09 09:50:00,1212.59,1216.86,1212.35,1214.67,3821.0,1212.59,1216.86,1212.35,1214.67,3821.0
2023-06-09 10:00:00,1214.9,1216.07,1206.06,1206.7,2466.0,1214.9,1216.07,1206.06,1206.7,2466.0
2023-06-09 10:10:00,1206.84,1209.97,1205.01,1205.01,3798.0,1206.84,1209.97,1205.01,1205.01,3798.0
2023-06-09 10:20:00,1206.29,1206.45,1203.38,1205.27,2100.0,1206.29,1206.45,1203.38,1205.27,2100.0
2023-06-09 10:30:00,1205.86,1208.51,1200.82,1201.16,4034.0,1205.86,1208.51,1200.82,1201.16,4034.0
2023-06-09 10:40:00,1200.0,1200.0,1192.0,1193.31,3631.0,1200.0,1200.0,1192.0,1193.31,3631.0
2023-06-09 10:50:00,1190.56,1194.06,1186.52,1192.26,3851.0,1190.56,1194.06,1186.52,1192.26,3851.0
2023-06-09 11:00:00,1192.68,1199.16,1191.75,1197.03,2458.0,1192.68,1199.16,1191.75,1197.03,2458.0
2023-06-09 11:10:00,1199.86,1201.53,1197.0,1198.46,2271.0,1199.86,1201.53,1197.0,1198.46,2271.0
2023-06-09 11:20:00,1194.01,1194.97,1189.0,1189.0,2603.0,1194.01,1194.97,1189.0,1189.0,2603.0
2023-06-09 11:30:00,1188.64,1194.37,1186.11,1194.0,2115.0,1188.64,1194.37,1186.11,1194.0,2115.0
2023-06-09 11:40:00,1191.71,1194.5,1191.71,1193.72,2100.0,1191.71,1194.5,1191.71,1193.72,2100.0
2023-06-09 11:50:00,1194.0,1195.47,1193.51,1194.89,2519.0,1194.0,1195.47,1193.51,1194.89,2519.0
2023-06-09 12:00:00,1195.33,1198.0,1193.63,1196.5,1365.0,1195.33,1198.0,1193.63,1196.5,1365.0
2023-06-09 12:10:00,1196.95,1203.93,1196.94,1203.11,2633.0,1196.95,1203.93,1196.94,1203.11,2633.0
2023-06-09 12:20:00,1204.54,1204.54,1201.21,1201.21,4460.0,1204.54,1204.54,1201.21,1201.21,4460.0
2023-06-09 12:30:00,1203.03,1203.65,1203.03,1203.03,1006.0,1203.03,1203.65,1203.03,1203.03,1006.0
2023-06-09 12:40:00,1199.7,1204.41,1199.7,1204.41,1070.0,1199.7,1204.41,1199.7,1204.41,1070.0
2023-06-09 12:50:00,1205.14,1208.12,1205.13,1207.88,731.0,1205.14,1208.12,1205.13,1207.88,731.0
2023-06-09 13:00:00,1207.89,1212.28,1207.63,1212.0,1800.0,1207.89,1212.28,1207.63,1212.0,1800.0
2023-06-09 13:10:00,1212.27,1213.6,1211.0,1213.21,1000.0,1212.27,1213.6,1211.0,1213.21,1000.0
2023-06-09 13:20:00,1211.99,1212.0,1208.88,1209.54,2521.0,1211.99,1212.0,1208.88,1209.54,2521.0
2023-06-09 13:30:00,1210.78,1213.78,1210.78,1212.35,1470.0,1210.78,1213.78,1210.78,1212.35,1470.0
2023-06-09 13:40:00,1215.0,1217.46,1215.0,1216.67,1905.0,1215.0,1217.46,1215.0,1216.67,1905.0
2023-06-09 13:50:00,1215.85,1217.14,1215.85,1216.92,1060.0,1215.85,1217.14,1215.85,1216.92,1060.0
2023-06-09 14:00:00,1216.92,1216.92,1213.26,1214.34,1177.0,1216.92,1216.92,1213.26,1214.34,1177.0
2023-06-09 14:10:00,1214.35,1215.62,1211.22,1211.22,1557.0,1214.35,1215.62,1211.22,1211.22,1557.0
2023-06-09 14:20:00,1213.46,1215.16,1212.55,1212.55,3387.0,1213.46,1215.16,1212.55,1212.55,3387.0
2023-06-09 14:30:00,1212.31,1215.34,1207.55,1208.21,2708.0,1212.31,1215.34,1207.55,1208.21,2708.0
2023-06-09 14:40:00,1205.21,1206.81,1205.2,1206.81,758.0,1205.21,1206.81,1205.2,1206.81,758.0
2023-06-09 14:50:00,1205.53,1209.43,1205.38,1209.43,1300.0,1205.53,1209.43,1205.38,1209.43,1300.0
2023-06-09 15:00:00,1208.96,1208.96,1206.7,1207.66,1472.0,1208.96,1208.96,1206.7,1207.66,1472.0
2023-06-09 15:10:00,1207.49,1209.26,1207.46,1209.26,1000.0,1207.49,1209.26,1207.46,1209.26,1000.0
2023-06-09 15:20:00,1208.58,1208.58,1206.22,1206.84,1346.0,1208.58,1208.58,1206.22,1206.84,1346.0
2023-06-09 15:30:00,1205.82,1206.54,1203.23,1205.02,4688.0,1205.82,1206.54,1203.23,1205.02,4688.0
2023-06-09 15:40:00,1206.18,1208.0,1204.8,1206.73,4115.0,1206.18,1208.0,1204.8,1206.73,4115.0
2023-06-09 15:50:00,1206.13,1209.18,1205.45,1209.12,14000.0,1206.13,1209.18,1205.45,1209.12,14000.0
2023-06-12 09:30:00,1209.0,1210.71,1200.7,1205.11,13347.0,1209.0,1210.71,1200.7,1205.11,13347.0
2023-06-12 09:40:00,1202.46,1206.37,1202.0,1204.12,3117.0,1202.46,1206.37,1202.0,1204.12,3117.0
2023-06-12 09:50:00,1204.4,1207.15,1196.17,1199.89,3254.0,1204.4,1207.15,1196.17,1199.89,3254.0
2023-06-12 10:00:00,1198.74,1202.32,1197.8,1198.68,1100.0,1198.74,1202.32,1197.8,1198.68,1100.0
2023-06-12 10:10:00,1198.0,1198.18,1192.47,1192.47,5950.0,1198.0,1198.18,1192.47,1192.47,5950.0
2023-06-12 10:20:00,1192.2,1200.11,1192.2,1200.11,4120.0,1192.2,1200.11,1192.2,1200.11,4120.0
2023-06-12 10:30:00,1205.24,1206.17,1203.43,1206.13,1200.0,1205.24,1206.17,1203.43,1206.13,1200.0
2023-06-12 10:40:00,1206.44,1211.64,1205.82,1208.18,1304.0,1206.44,1211.64,1205.82,1208.18,1304.0
2023-06-12 10:50:00,1206.53,1206.53,1203.25,1203.87,1101.0,1206.53,1206.53,1203.25,1203.87,1101.0
2023-06-12 11:00:00,1203.34,1207.48,1203.0,1207.48,1833.0,1203.34,1207.48,1203.0,1207.48,1833.0
2023-06-12 11:10:00,1203.23,1205.78,1203.07,1205.76,3645.0,1203.23,1205.78,1203.07,1205.76,3645.0
2023-06-12 11:20:00,1204.5,1205.6,1202.58,1205.6,3224.0,1204.5,1205.6,1202.58,1205.6,3224.0
2023-06-12 11:30:00,1204.39,1207.49,1204.39,1205.26,1000.0,1204.39,1207.49,1204.39,1205.26,1000.0
2023-06-12 11:40:00,1206.55,1206.55,1204.64,1205.2,1502.0,1206.55,1206.55,1204.64,1205.2,1502.0
2023-06-12 11:50:00,1204.08,1205.68,1202.78,1203.72,6338.0,1204.08,1205.68,1202.78,1203.72,6338.0
2023-06-12 12:00:00,1203.45,1211.6,1203.45,1211.6,3324.0,1203.45,1211.6,1203.45,1211.6,3324.0
2023-06-12 12:10:00,1211.36,1211.36,1207.2,1208.49,1209.0,1211.36,1211.36,1207.2,1208.49,1209.0
2023-06-12 12:20:00,1205.29,1209.88,1205.29,1209.56,1779.0,1205.29,1209.88,1205.29,1209.56,1779.0
2023-06-12 12:30:00,1211.08,1213.0,1211.08,1211.96,1000.0,1211.08,1213.0,1211.08,1211.96,1000.0
2023-06-12 12:40:00,1212.45,1212.69,1209.6,1211.22,700.0,1212.45,1212.69,1209.6,1211.22,700.0
2023-06-12 12:50:00,1212.82,1213.79,1211.51,1211.52,2681.0,1212.82,1213.79,1211.51,1211.52,2681.0
2023-06-12 13:00:00,1213.33,1213.92,1212.54,1213.68,1320.0,1213.33,1213.92,1212.54,1213.68,1320.0
2023-06-12 13:10:00,1213.5,1217.41,1213.49,1216.93,3274.0,1213.5,1217.41,1213.49,1216.93,3274.0
2023-06-12 13:20:00,1216.93,1217.07,1216.28,1216.8,879.0,1216.93,1217.07,1216.28,1216.8,879.0
2023-06-12 13:30:00,1216.25,1216.68,1213.25,1213.69,3094.0,1216.25,1216.68,1213.25,1213.69,3094.0
2023-06-12 13:40:00,1214.72,1217.3,1214.71,1216.17,1923.0,1214.72,1217.3,1214.71,1216.17,1923.0
2023-06-12 13:50:00,1215.9,1219.95,1215.9,1219.51,3952.0,1215.9,1219.95,1215.9,1219.51,3952.0
2023-06-12 14:00:00,1219.5,1221.88,1218.47,1221.34,3771.0,1219.5,1221.88,1218.47,1221.34,3771.0
2023-06-12 14:10:00,1221.59,1222.48,1220.86,1221.42,1540.0,1221.59,1222.48,1220.86,1221.42,1540.0
2023-06-12 14:20:00,1221.42,1225.58,1221.42,1223.08,5479.0,1221.42,1225.58,1221.42,1223.08,5479.0
2023-06-12 14:30:00,1222.92,1225.29,1222.92,1225.29,900.0,1222.92,1225.29,1222.92,1225.29,900.0
2023-06-12 14:40:00,1225.29,1229.49,1224.34,1228.95,5436.0,1225.29,1229.49,1224.34,1228.95,5436.0
2023-06-12 14:50:00,1229.24,1230.84,1227.89,1229.0,4717.0,1229.24,1230.84,1227.89,1229.0,4717.0
2023-06-12 15:00:00,1228.65,1229.96,1227.6,1229.94,2433.0,1228.65,1229.96,1227.6,1229.94,2433.0
2023-06-12 15:10:00,1230.23,1232.1,1229.03,1231.17,3067.0,1230.23,1232.1,1229.03,1231.17,3067.0
2023-06-12 15:20:00,1231.34,1236.83,1230.48,1236.83,5650.0,1231.34,1236.83,1230.48,1236.83,5650.0
2023-06-12 15:30:00,1236.31,1240.37,1236.04,1238.61,11850.0,1236.31,1240.37,1236.04,1238.61,11850.0
2023-06-12 15:40:00,1238.2,1238.2,1233.95,1236.2,14702.0,1238.2,1238.2,1233.95,1236.2,14702.0
2023-06-12 15:50:00,1236.91,1239.0,1235.5,1239.0,12174.0,1236.91,1239.0,1235.5,1239.0,12174.0
2023-06-13 09:30:00,1252.8,1254.73,1225.18,1233.0,17959.0,1252.8,1254.73,1225.18,1233.0,17959.0
2023-06-13 09:40:00,1233.0,1234.2,1218.46,1218.46,7773.0,1233.0,1234.2,1218.46,1218.46,7773.0
2023-06-13 09:50:00,1219.94,1220.0,1211.39,1216.89,7643.0,1219.94,1220.0,1211.39,1216.89,7643.0
2023-06-13 10:00:00,1218.37,1219.51,1208.0,1208.0,3720.0,1218.37,1219.51,1208.0,1208.0,3720.0
2023-06-13 10:10:00,1206.09,1206.09,1189.05,1198.18,11177.0,1206.09,1206.09,1189.05,1198.18,11177.0
2023-06-13 10:20:00,1199.23,1199.75,1194.11,1199.0,5911.0,1199.23,1199.75,1194.11,1199.0,5911.0
2023-06-13 10:30:00,1200.28,1205.0,1197.01,1204.86,9273.0,1200.28,1205.0,1197.01,1204.86,9273.0
2023-06-13 10:40:00,1205.6,1219.34,1205.14,1219.34,9365.0,1205.6,1219.34,1205.14,1219.34,9365.0
2023-06-13 10:50:00,1216.08,1219.34,1215.04,1218.33,6647.0,1216.08,1219.34,1215.04,1218.33,6647.0
2023-06-13 11:00:00,1218.27,1222.17,1218.27,1220.96,3855.0,1218.27,1222.17,1218.27,1220.96,3855.0
2023-06-13 11:10:00,1222.15,1228.51,1221.03,1228.51,6558.0,1222.15,1228.51,1221.03,1228.51,6558.0
2023-06-13 11:20:00,1225.91,1225.91,1220.0,1221.47,1687.0,1225.91,1225.91,1220.0,1221.47,1687.0
2023-06-13 11:30:00,1220.25,1220.25,1216.11,1217.75,2545.0,1220.25,1220.25,1216.11,1217.75,2545.0
2023-06-13 11:40:00,1216.65,1217.25,1210.3,1212.92,3031.0,1216.65,1217.25,1210.3,1212.92,3031.0
2023-06-13 11:50:00,1211.99,1216.5,1208.74,1208.75,3878.0,1211.99,1216.5,1208.74,1208.75,3878.0
2023-06-13 12:00:00,1206.74,1208.5,1205.31,1208.48,3640.0,1206.74,1208.5,1205.31,1208.48,3640.0
2023-06-13 12:10:00,1207.15,1207.79,1205.24,1205.3,1662.0,1207.15,1207.79,1205.24,1205.3,1662.0
2023-06-13 12:20:00,1203.2,1203.2,1200.0,1203.0,1531.0,1203.2,1203.2,1200.0,1203.0,1531.0
2023-06-13 12:30:00,1203.21,1209.99,1203.2,1209.0,2361.0,1203.21,1209.99,1203.2,1209.0,2361.0
2023-06-13 12:40:00,1209.94,1210.45,1208.5,1210.0,3351.0,1209.94,1210.45,1208.5,1210.0,3351.0
2023-06-13 12:50:00,1209.33,1210.0,1207.0,1208.96,400.0,1209.33,1210.0,1207.0,1208.96,400.0
2023-06-13 13:00:00,1209.66,1210.56,1209.66,1210.0,1000.0,1209.66,1210.56,1209.66,1210.0,1000.0
2023-06-13 13:10:00,1209.7,1209.7,1209.7,1209.7,100.0,1209.7,1209.7,1209.7,1209.7,100.0
2023-06-13 13:20:00,1210.91,1212.89,1210.91,1212.32,900.0,1210.91,1212.89,1210.91,1212.32,900.0
2023-06-13 13:30:00,1211.23,1211.45,1206.26,1206.76,2642.0,1211.23,1211.45,1206.26,1206.76,2642.0
2023-06-13 13:40:00,1207.77,1208.71,1206.39,1208.71,2110.0,1207.77,1208.71,1206.39,1208.71,2110.0
2023-06-13 13:50:00,1208.71,1208.82,1205.3,1207.41,1767.0,1208.71,1208.82,1205.3,1207.41,1767.0
2023-06-13 14:00:00,1207.41,1207.41,1205.41,1205.41,339.0,1207.41,1207.41,1205.41,1205.41,339.0
2023-06-13 14:10:00,1204.05,1204.49,1202.08,1203.05,2428.0,1204.05,1204.49,1202.08,1203.05,2428.0
2023-06-13 14:20:00,1202.31,1202.31,1199.51,1201.4,2129.0,1202.31,1202.31,1199.51,1201.4,2129.0
2023-06-13 14:30:00,1200.48,1201.86,1198.81,1201.86,1100.0,1200.48,1201.86,1198.81,1201.86,1100.0
2023-06-13 14:40:00,1200.57,1201.99,1200.57,1201.92,600.0,1200.57,1201.99,1200.57,1201.92,600.0
2023-06-13 14:50:00,1203.09,1209.92,1203.08,1209.92,2993.0,1203.09,1209.92,1203.08,1209.92,2993.0
2023-06-13 15:00:00,1208.99,1211.51,1207.51,1209.4,1890.0,1208.99,1211.51,1207.51,1209.4,1890.0
2023-06-13 15:10:00,1208.71,1209.9,1205.87,1209.46,2260.0,1208.71,1209.9,1205.87,1209.46,2260.0
2023-06-13 15:20:00,1207.87,1209.71,1205.03,1207.2,2055.0,1207.87,1209.71,1205.03,1207.2,2055.0
2023-06-13 15:30:00,1207.2,1209.4,1206.34,1209.4,3029.0,1207.2,1209.4,1206.34,1209.4,3029.0
2023-06-13 15:40:00,1209.88,1211.34,1208.24,1209.36,4469.0,1209.88,1211.34,1208.24,1209.36,4469.0
2023-06-13 15:50:00,1209.38,1210.89,1207.84,1209.17,13908.0,1209.38,1210.89,1207.84,1209.17,13908.0
2023-06-14 09:30:00,1209.52,1209.52,1202.03,1205.56,6525.0,1209.52,1209.52,1202.03,1205.56,6525.0
2023-06-14 09:40:00,1207.3,1213.14,1205.81,1211.81,6063.0,1207.3,1213.14,1205.81,1211.81,6063.0
2023-06-14 09:50:00,1210.28,1211.0,1200.0,1200.55,4700.0,1210.28,1211.0,1200.0,1200.55,4700.0
2023-06-14 10:00:00,1200.64,1214.33,1196.59,1212.8,5577.0,1200.64,1214.33,1196.59,1212.8,5577.0
2023-06-14 10:10:00,1213.42,1216.6,1213.14,1216.6,1740.0,1213.42,1216.6,1213.14,1216.6,1740.0
2023-06-14 10:20:00,1215.81,1220.01,1211.01,1211.01,4089.0,1215.81,1220.01,1211.01,1211.01,4089.0
2023-06-14 10:30:00,1210.08,1212.56,1210.08,1210.57,500.0,1210.08,1212.56,1210.08,1210.57,500.0
2023-06-14 10:40:00,1212.22,1213.59,1210.24,1213.59,1011.0,1212.22,1213.59,1210.24,1213.59,1011.0
2023-06-14 10:50:00,1215.05,1215.06,1212.8,1214.06,2948.0,1215.05,1215.06,1212.8,1214.06,2948.0
2023-06-14 11:00:00,1215.62,1216.32,1209.5,1215.0,4796.0,1215.62,1216.32,1209.5,1215.0,4796.0
2023-06-14 11:10:00,1213.91,1215.53,1213.33,1214.29,3111.0,1213.91,1215.53,1213.33,1214.29,3111.0
2023-06-14 11:20:00,1213.7,1214.1,1212.97,1213.99,749.0,1213.7,1214.1,1212.97,1213.99,749.0
2023-06-14 11:30:00,1213.46,1214.21,1213.29,1213.9,1491.0,1213.46,1214.21,1213.29,1213.9,1491.0
2023-06-14 11:40:00,1213.9,1214.81,1212.36,1212.36,2246.0,1213.9,1214.81,1212.36,1212.36,2246.0
2023-06-14 11:50:00,1210.8,1212.1,1210.8,1210.87,773.0,1210.8,1212.1,1210.8,1210.87,773.0
2023-06-14 12:00:00,1210.72,1211.77,1210.0,1210.2,1200.0,1210.72,1211.77,1210.0,1210.2,1200.0
2023-06-14 12:10:00,1210.39,1211.15,1210.35,1210.47,600.0,1210.39,1211.15,1210.35,1210.47,600.0
2023-06-14 12:20:00,1210.76,1210.99,1209.27,1209.47,1300.0,1210.76,1210.99,1209.27,1209.47,1300.0
2023-06-14 12:30:00,1209.2,1209.32,1205.7,1208.46,1755.0,1209.2,1209.32,1205.7,1208.46,1755.0
2023-06-14 12:40:00,1208.47,1209.07,1207.3,1207.3,3382.0,1208.47,1209.07,1207.3,1207.3,3382.0
2023-06-14 12:50:00,1208.58,1213.21,1207.74,1213.21,1100.0,1208.58,1213.21,1207.74,1213.21,1100.0
2023-06-14 13:00:00,1212.95,1215.15,1212.59,1214.25,3149.0,1212.95,1215.15,1212.59,1214.25,3149.0
2023-06-14 13:10:00,1213.99,1214.67,1211.63,1213.0,2802.0,1213.99,1214.67,1211.63,1213.0,2802.0
2023-06-14 13:20:00,1212.07,1213.22,1211.27,1213.22,1473.0,1212.07,1213.22,1211.27,1213.22,1473.0
2023-06-14 13:30:00,1213.23,1214.04,1211.96,1213.3,4716.0,1213.23,1214.04,1211.96,1213.3,4716.0
2023-06-14 13:40:00,1214.01,1215.13,1212.09,1213.99,2470.0,1214.01,1215.13,1212.09,1213.99,2470.0
2023-06-14 13:50:00,1213.44,1215.55,1213.44,1214.7,2284.0,1213.44,1215.55,1213.44,1214.7,2284.0
2023-06-14 14:00:00,1206.42,1208.7,1194.04,1197.56,7803.0,1206.42,1208.7,1194.04,1197.56,7803.0
2023-06-14 14:10:00,1202.07,1206.34,1199.91,1199.91,3332.0,1202.07,1206.34,1199.91,1199.91,3332.0
2023-06-14 14:20:00,1199.73,1201.14,1196.84,1200.5,3986.0,1199.73,1201.14,1196.84,1200.5,3986.0
2023-06-14 14:30:00,1200.03,1204.42,1198.6,1202.85,1315.0,1200.03,1204.42,1198.6,1202.85,1315.0
2023-06-14 14:40:00,1205.61,1211.18,1204.18,1210.29,4098.0,1205.61,1211.18,1204.18,1210.29,4098.0
2023-06-14 14:50:00,1210.32,1210.39,1208.0,1210.04,4200.0,1210.32,1210.39,1208.0,1210.04,4200.0
2023-06-14 15:00:00,1210.12,1218.5,1210.12,1218.21,9789.0,1210.12,1218.5,1210.12,1218.21,9789.0
2023-06-14 15:10:00,1216.15,1216.15,1206.27,1206.9,3754.0,1216.15,1216.15,1206.27,1206.9,3754.0
2023-06-14 15:20:00,1206.93,1215.0,1206.93,1212.37,1400.0,1206.93,1215.0,1206.93,1212.37,1400.0
2023-06-14 15:30:00,1210.07,1211.55,1210.07,1211.55,300.0,1210.07,1211.55,1210.07,1211.55,300.0
2023-06-14 15:40:00,1210.68,1211.03,1208.74,1210.65,1621.0,1210.68,1211.03,1208.74,1210.65,1621.0
2023-06-14 15:50:00,1206.83,1212.38,1201.59,1212.38,12348.0,1206.83,1212.38,1201.59,1212.38,12348.0
2023-06-15 09:30:00,1206.41,1207.34,1200.99,1204.8,7930.0,1206.41,1207.34,1200.99,1204.8,7930.0
2023-06-15 09:40:00,1203.87,1207.0,1201.88,1205.63,3293.0,1203.87,1207.0,1201.88,1205.63,3293.0
2023-06-15 09:50:00,1207.0,1207.22,1198.29,1198.29,2215.0,1207.0,1207.22,1198.29,1198.29,2215.0
2023-06-15 10:00:00,1201.42,1207.0,1201.42,1207.0,1916.0,1201.42,1207.0,1201.42,1207.0,1916.0
2023-06-15 10:10:00,1206.31,1206.31,1199.47,1201.44,2539.0,1206.31,1206.31,1199.47,1201.44,2539.0
2023-06-15 10:20:00,1198.51,1208.19,1198.51,1208.19,1300.0,1198.51,1208.19,1198.51,1208.19,1300.0
2023-06-15 10:30:00,1203.39,1203.4,1202.5,1202.5,727.0,1203.39,1203.4,1202.5,1202.5,727.0
2023-06-15 10:40:00,1200.56,1210.5,1200.56,1210.11,1300.0,1200.56,1210.5,1200.56,1210.11,1300.0
2023-06-15 10:50:00,1208.17,1208.18,1202.0,1202.0,2039.0,1208.17,1208.18,1202.0,1202.0,2039.0
2023-06-15 11:00:00,1200.98,1204.95,1200.04,1201.99,3410.0,1200.98,1204.95,1200.04,1201.99,3410.0
2023-06-15 11:10:00,1202.2,1206.5,1200.92,1206.5,4510.0,1202.2,1206.5,1200.92,1206.5,4510.0
2023-06-15 11:20:00,1206.6,1206.6,1206.16,1206.16,200.0,1206.6,1206.6,1206.16,1206.16,200.0
2023-06-15 11:30:00,1206.15,1211.83,1205.27,1211.83,2687.0,1206.15,1211.83,1205.27,1211.83,2687.0
2023-06-15 11:40:00,1211.84,1213.21,1208.76,1208.76,2406.0,1211.84,1213.21,1208.76,1208.76,2406.0
2023-06-15 11:50:00,1209.0,1209.73,1209.0,1209.25,616.0,1209.0,1209.73,1209.0,1209.25,616.0
2023-06-15 12:00:00,1209.29,1212.21,1209.29,1212.21,1643.0,1209.29,1212.21,1209.29,1212.21,1643.0
2023-06-15 12:10:00,1212.0,1212.0,1205.02,1205.02,538.0,1212.0,1212.0,1205.02,1205.02,538.0
2023-06-15 12:20:00,1208.81,1209.07,1207.79,1207.79,900.0,1208.81,1209.07,1207.79,1207.79,900.0
2023-06-15 12:30:00,1207.01,1207.16,1205.05,1206.13,1144.0,1207.01,1207.16,1205.05,1206.13,1144.0
2023-06-15 12:40:00,1206.08,1207.36,1205.0,1206.56,1378.0,1206.08,1207.36,1205.0,1206.56,1378.0
2023-06-15 12:50:00,1206.88,1208.73,1206.88,1208.73,900.0,1206.88,1208.73,1206.88,1208.73,900.0
2023-06-15 13:00:00,1208.8,1208.8,1208.79,1208.8,150.0,1208.8,1208.8,1208.79,1208.8,150.0
2023-06-15 13:10:00,1207.86,1209.49,1207.86,1209.49,700.0,1207.86,1209.49,1207.86,1209.49,700.0
2023-06-15 13:20:00,1210.15,1213.39,1210.15,1213.39,608.0,1210.15,1213.39,1210.15,1213.39,608.0
2023-06-15 13:30:00,1212.83,1216.08,1210.1,1210.1,6282.0,1212.83,1216.08,1210.1,1210.1,6282.0
2023-06-15 13:40:00,1213.35,1215.45,1213.35,1215.45,1590.0,1213.35,1215.45,1213.35,1215.45,1590.0
2023-06-15 13:50:00,1215.25,1215.71,1213.02,1213.03,1724.0,1215.25,1215.71,1213.02,1213.03,1724.0
2023-06-15 14:00:00,1212.0,1215.08,1212.0,1214.93,1209.0,1212.0,1215.08,1212.0,1214.93,1209.0
2023-06-15 14:10:00,1213.99,1214.0,1210.0,1210.0,900.0,1213.99,1214.0,1210.0,1210.0,900.0
2023-06-15 14:20:00,1209.66,1213.41,1209.66,1213.09,928.0,1209.66,1213.41,1209.66,1213.09,928.0
2023-06-15 14:30:00,1213.89,1215.68,1213.89,1215.0,2099.0,1213.89,1215.68,1213.89,1215.0,2099.0
2023-06-15 14:40:00,1213.49,1215.0,1213.12,1214.89,1505.0,1213.49,1215.0,1213.12,1214.89,1505.0
2023-06-15 14:50:00,1215.34,1218.78,1215.0,1217.64,2454.0,1215.34,1218.78,1215.0,1217.64,2454.0
2023-06-15 15:00:00,1217.87,1219.13,1217.12,1217.97,1750.0,1217.87,1219.13,1217.12,1217.97,1750.0
2023-06-15 15:10:00,1217.98,1222.22,1217.98,1218.77,3409.0,1217.98,1222.22,1217.98,1218.77,3409.0
2023-06-15 15:20:00,1219.83,1220.69,1218.11,1220.02,2320.0,1219.83,1220.69,1218.11,1220.02,2320.0
2023-06-15 15:30:00,1220.78,1223.93,1220.78,1223.93,3279.0,1220.78,1223.93,1220.78,1223.93,3279.0
2023-06-15 15:40:00,1225.0,1228.72,1223.73,1228.46,5933.0,1225.0,1228.72,1223.73,1228.46,5933.0
2023-06-15 15:50:00,1228.72,1229.35,1222.49,1223.03,8825.0,1228.72,1229.35,1222.49,1223.03,8825.0
2023-06-16 09:30:00,1225.61,1225.61,1202.05,1206.15,44511.0,1225.61,1225.61,1202.05,1206.15,44511.0
2023-06-16 09:40:00,1203.52,1205.0,1199.0,1204.99,2832.0,1203.52,1205.0,1199.0,1204.99,2832.0
2023-06-16 09:50:00,1209.65,1209.65,1200.92,1201.0,1600.0,1209.65,1209.65,1200.92,1201.0,1600.0
2023-06-16 10:00:00,1202.9,1207.7,1202.9,1204.27,2720.0,1202.9,1207.7,1202.9,1204.27,2720.0
2023-06-16 10:10:00,1204.9,1208.4,1203.06,1208.4,2971.0,1204.9,1208.4,1203.06,1208.4,2971.0
2023-06-16 10:20:00,1207.48,1219.93,1207.48,1215.85,4550.0,1207.48,1219.93,1207.48,1215.85,4550.0
2023-06-16 10:30:00,1215.41,1215.41,1212.97,1213.39,5400.0,1215.41,1215.41,1212.97,1213.39,5400.0
2023-06-16 10:40:00,1212.14,1212.14,1205.0,1208.22,1086.0,1212.14,1212.14,1205.0,1208.22,1086.0
2023-06-16 10:50:00,1208.3,1208.31,1206.78,1206.78,1107.0,1208.3,1208.31,1206.78,1206.78,1107.0
2023-06-16 11:00:00,1208.22,1209.36,1206.79,1209.21,1800.0,1208.22,1209.36,1206.79,1209.21,1800.0
2023-06-16 11:10:00,1209.37,1210.09,1205.0,1206.26,4392.0,1209.37,1210.09,1205.0,1206.26,4392.0
2023-06-16 11:20:00,1207.2,1207.2,1200.0,1201.98,4747.0,1207.2,1207.2,1200.0,1201.98,4747.0
2023-06-16 11:30:00,1203.61,1204.09,1202.34,1202.73,1020.0,1203.61,1204.09,1202.34,1202.73,1020.0
2023-06-16 11:40:00,1203.46,1204.28,1201.82,1201.82,1700.0,1203.46,1204.28,1201.82,1201.82,1700.0
2023-06-16 11:50:00,1202.0,1203.83,1201.83,1203.47,500.0,1202.0,1203.83,1201.83,1203.47,500.0
2023-06-16 12:00:00,1204.5,1208.99,1204.11,1208.99,2779.0,1204.5,1208.99,1204.11,1208.99,2779.0
2023-06-16 12:10:00,1207.16,1209.0,1207.16,1209.0,650.0,1207.16,1209.0,1207.16,1209.0,650.0
2023-06-16 12:20:00,1208.09,1208.31,1204.8,1207.57,2020.0,1208.09,1208.31,1204.8,1207.57,2020.0
2023-06-16 12:30:00,1207.58,1207.58,1206.15,1206.15,303.0,1207.58,1207.58,1206.15,1206.15,303.0
2023-06-16 12:40:00,1206.41,1206.41,1204.48,1204.48,1100.0,1206.41,1206.41,1204.48,1204.48,1100.0
2023-06-16 12:50:00,1205.44,1206.25,1204.6,1206.25,600.0,1205.44,1206.25,1204.6,1206.25,600.0
2023-06-16 13:00:00,1205.5,1205.5,1204.41,1204.41,619.0,1205.5,1205.5,1204.41,1204.41,619.0
2023-06-16 13:10:00,1204.0,1205.27,1203.09,1205.27,1617.0,1204.0,1205.27,1203.09,1205.27,1617.0
2023-06-16 13:20:00,1204.76,1209.08,1204.75,1206.88,1278.0,1204.76,1209.08,1204.75,1206.88,1278.0
2023-06-16 13:30:00,1207.48,1208.2,1206.52,1206.75,600.0,1207.48,1208.2,1206.52,1206.75,600.0
2023-06-16 13:40:00,1206.93,1206.94,1204.93,1205.31,300.0,1206.93,1206.94,1204.93,1205.31,300.0
2023-06-16 13:50:00,1204.04,1204.04,1204.0,1204.0,300.0,1204.04,1204.04,1204.0,1204.0,300.0
2023-06-16 14:00:00,1203.89,1203.89,1201.8,1201.81,900.0,1203.89,1203.89,1201.8,1201.81,900.0
2023-06-16 14:10:00,1201.75,1203.11,1200.79,1200.8,3503.0,1201.75,1203.11,1200.79,1200.8,3503.0
2023-06-16 14:20:00,1200.01,1201.25,1199.46,1199.46,2960.0,1200.01,1201.25,1199.46,1199.46,2960.0
2023-06-16 14:30:00,1198.43,1201.1,1197.38,1201.1,2036.0,1198.43,1201.1,1197.38,1201.1,2036.0
2023-06-16 14:40:00,1200.93,1200.93,1200.0,1200.11,1158.0,1200.93,1200.93,1200.0,1200.11,1158.0
2023-06-16 14:50:00,1200.4,1200.68,1197.62,1197.91,900.0,1200.4,1200.68,1197.62,1197.91,900.0
2023-06-16 15:00:00,1197.91,1198.01,1196.1,1196.1,3670.0,1197.91,1198.01,1196.1,1196.1,3670.0
2023-06-16 15:10:00,1195.98,1197.37,1195.25,1197.14,2926.0,1195.98,1197.37,1195.25,1197.14,2926.0
2023-06-16 15:20:00,1197.47,1197.59,1196.0,1196.5,1565.0,1197.47,1197.59,1196.0,1196.5,1565.0
2023-06-16 15:30:00,1196.98,1198.83,1196.13,1196.13,3595.0,1196.98,1198.83,1196.13,1196.13,3595.0
2023-06-16 15:40:00,1196.89,1197.23,1194.24,1195.19,9377.0,1196.89,1197.23,1194.24,1195.19,9377.0
2023-06-16 15:50:00,1195.24,1202.0,1192.6,1195.12,97956.0,1195.24,1202.0,1192.6,1195.12,97956.0
2023-06-20 09:30:00,1188.21,1193.87,1182.0,1193.87,15108.0,1188.21,1193.87,1182.0,1193.87,15108.0
2023-06-20 09:40:00,1196.0,1237.24,1195.0,1233.88,33383.0,1196.0,1237.24,1195.0,1233.88,33383.0
2023-06-20 09:50:00,1233.71,1233.71,1210.01,1210.01,10270.0,1233.71,1233.71,1210.01,1210.01,10270.0
2023-06-20 10:00:00,1211.0,1211.01,1194.85,1203.84,4364.0,1211.0,1211.01,1194.85,1203.84,4364.0
2023-06-20 10:10:00,1203.7,1206.0,1200.88,1200.88,2212.0,1203.7,1206.0,1200.88,1200.88,2212.0
2023-06-20 10:20:00,1198.01,1198.01,1192.45,1193.0,2261.0,1198.01,1198.01,1192.45,1193.0,2261.0
2023-06-20 10:30:00,1190.0,1195.56,1190.0,1192.7,2471.0,1190.0,1195.56,1190.0,1192.7,2471.0
2023-06-20 10:40:00,1194.33,1195.24,1193.1,1193.1,1601.0,1194.33,1195.24,1193.1,1193.1,1601.0
2023-06-20 10:50:00,1194.98,1194.98,1188.28,1188.73,5565.0,1194.98,1194.98,1188.28,1188.73,5565.0
2023-06-20 11:00:00,1189.99,1196.51,1189.14,1195.28,2367.0,1189.99,1196.51,1189.14,1195.28,2367.0
2023-06-20 11:10:00,1195.99,1197.94,1194.62,1196.38,767.0,1195.99,1197.94,1194.62,1196.38,767.0
2023-06-20 11:20:00,1197.03,1198.6,1193.97,1197.25,753.0,1197.03,1198.6,1193.97,1197.25,753.0
2023-06-20 11:30:00,1198.65,1198.65,1195.38,1196.76,1475.0,1198.65,1198.65,1195.38,1196.76,1475.0
2023-06-20 11:40:00,1197.93,1197.93,1193.45,1193.97,3200.0,1197.93,1197.93,1193.45,1193.97,3200.0
2023-06-20 11:50:00,1195.46,1197.34,1194.22,1196.74,1300.0,1195.46,1197.34,1194.22,1196.74,1300.0
2023-06-20 12:00:00,1195.77,1198.99,1194.34,1198.99,2490.0,1195.77,1198.99,1194.34,1198.99,2490.0
2023-06-20 12:10:00,1198.88,1206.1,1198.88,1206.08,2942.0,1198.88,1206.1,1198.88,1206.08,2942.0
2023-06-20 12:20:00,1206.0,1210.0,1203.93,1209.77,1700.0,1206.0,1210.0,1203.93,1209.77,1700.0
2023-06-20 12:30:00,1210.55,1210.56,1206.53,1209.5,1549.0,1210.55,1210.56,1206.53,1209.5,1549.0
2023-06-20 12:40:00,1209.94,1209.97,1204.78,1207.61,2739.0,1209.94,1209.97,1204.78,1207.61,2739.0
2023-06-20 12:50:00,1207.25,1207.25,1200.05,1205.42,2519.0,1207.25,1207.25,1200.05,1205.42,2519.0
2023-06-20 13:00:00,1205.62,1206.51,1202.61,1204.0,2719.0,1205.62,1206.51,1202.61,1204.0,2719.0
2023-06-20 13:10:00,1204.0,1206.86,1199.99,1206.86,4768.0,1204.0,1206.86,1199.99,1206.86,4768.0
2023-06-20 13:20:00,1206.37,1206.37,1204.55,1204.55,200.0,1206.37,1206.37,1204.55,1204.55,200.0
2023-06-20 13:30:00,1202.52,1204.7,1201.05,1201.78,1524.0,1202.52,1204.7,1201.05,1201.78,1524.0
2023-06-20 13:40:00,1201.78,1201.78,1201.78,1201.78,0.0,1201.78,1201.78,1201.78,1201.78,0.0
2023-06-20 13:50:00,1200.0,1200.89,1197.7,1200.02,1525.0,1200.0,1200.89,1197.7,1200.02,1525.0
2023-06-20 14:00:00,1198.01,1198.15,1198.01,1198.15,511.0,1198.01,1198.15,1198.01,1198.15,511.0
2023-06-20 14:10:00,1198.52,1198.52,1196.16,1197.87,800.0,1198.52,1198.52,1196.16,1197.87,800.0
2023-06-20 14:20:00,1197.59,1202.0,1196.38,1200.65,4339.0,1197.59,1202.0,1196.38,1200.65,4339.0
2023-06-20 14:30:00,1202.25,1202.25,1198.0,1198.5,500.0,1202.25,1202.25,1198.0,1198.5,500.0
2023-06-20 14:40:00,1198.0,1200.51,1198.0,1200.51,700.0,1198.0,1200.51,1198.0,1200.51,700.0
2023-06-20 14:50:00,1199.34,1200.67,1198.02,1200.08,1981.0,1199.34,1200.67,1198.02,1200.08,1981.0
2023-06-20 15:00:00,1198.5,1199.06,1198.0,1198.75,1400.0,1198.5,1199.06,1198.0,1198.75,1400.0
2023-06-20 15:10:00,1198.0,1199.92,1198.0,1199.02,900.0,1198.0,1199.92,1198.0,1199.02,900.0
2023-06-20 15:20:00,1200.14,1202.08,1200.14,1202.08,800.0,1200.14,1202.08,1200.14,1202.08,800.0
2023-06-20 15:30:00,1202.09,1203.68,1200.29,1202.38,2034.0,1202.09,1203.68,1200.29,1202.38,2034.0
2023-06-20 15:40:00,1201.99,1203.42,1200.47,1203.42,2514.0,1201.99,1203.42,1200.47,1203.42,2514.0
2023-06-20 15:50:00,1204.25,1207.41,1196.1,1197.53,12867.0,1204.25,1207.41,1196.1,1197.53,12867.0
2023-06-21 09:30:00,1199.0,1206.0,1195.15,1205.87,5552.0,1199.0,1206.0,1195.15,1205.87,5552.0
2023-06-21 09:40:00,1202.06,1204.97,1195.87,1200.04,1767.0,1202.06,1204.97,1195.87,1200.04,1767.0
2023-06-21 09:50:00,1201.78,1202.31,1198.76,1200.71,800.0,1201.78,1202.31,1198.76,1200.71,800.0
2023-06-21 10:00:00,1198.88,1198.88,1193.5,1195.42,3370.0,1198.88,1198.88,1193.5,1195.42,3370.0
2023-06-21 10:10:00,1193.94,1198.84,1193.94,1197.55,1900.0,1193.94,1198.84,1193.94,1197.55,1900.0
2023-06-21 10:20:00,1198.34,1199.62,1196.9,1198.23,1360.0,1198.34,1199.62,1196.9,1198.23,1360.0
2023-06-21 10:30:00,1203.6,1203.96,1199.44,1199.44,960.0,1203.6,1203.96,1199.44,1199.44,960.0
2023-06-21 10:40:00,1199.44,1201.24,1192.84,1194.35,2638.0,1199.44,1201.24,1192.84,1194.35,2638.0
2023-06-21 10:50:00,1194.4,1196.64,1193.01,1196.64,2230.0,1194.4,1196.64,1193.01,1196.64,2230.0
2023-06-21 11:00:00,1197.92,1198.29,1193.0,1193.0,3153.0,1197.92,1198.29,1193.0,1193.0,3153.0
2023-06-21 11:10:00,1193.88,1195.06,1192.9,1192.9,1490.0,1193.88,1195.06,1192.9,1192.9,1490.0
2023-06-21 11:20:00,1192.07,1198.18,1192.0,1197.98,960.0,1192.07,1198.18,1192.0,1197.98,960.0
2023-06-21 11:30:00,1199.81,1204.8,1199.8,1204.79,1400.0,1199.81,1204.8,1199.8,1204.79,1400.0
2023-06-21 11:40:00,1205.0,1208.42,1204.78,1208.42,2000.0,1205.0,1208.42,1204.78,1208.42,2000.0
2023-06-21 11:50:00,1208.04,1209.54,1207.88,1208.76,1634.0,1208.04,1209.54,1207.88,1208.76,1634.0
2023-06-21 12:00:00,1208.45,1214.79,1208.44,1212.83,2960.0,1208.45,1214.79,1208.44,1212.83,2960.0
2023-06-21 12:10:00,1212.94,1217.1,1211.23,1217.0,3460.0,1212.94,1217.1,1211.23,1217.0,3460.0
2023-06-21 12:20:00,1216.96,1220.2,1214.37,1214.37,3484.0,1216.96,1220.2,1214.37,1214.37,3484.0
2023-06-21 12:30:00,1215.56,1219.05,1215.56,1217.66,2100.0,1215.56,1219.05,1215.56,1217.66,2100.0
2023-06-21 12:40:00,1219.19,1219.19,1216.37,1216.81,1807.0,1219.19,1219.19,1216.37,1216.81,1807.0
2023-06-21 12:50:00,1217.73,1221.38,1217.73,1220.02,4346.0,1217.73,1221.38,1217.73,1220.02,4346.0
2023-06-21 13:00:00,1218.83,1222.12,1218.83,1220.77,2900.0,1218.83,1222.12,1218.83,1220.77,2900.0
2023-06-21 13:10:00,1219.9,1223.81,1219.87,1222.11,7816.0,1219.9,1223.81,1219.87,1222.11,7816.0
2023-06-21 13:20:00,1220.96,1225.66,1220.92,1224.16,2272.0,1220.96,1225.66,1220.92,1224.16,2272.0
2023-06-21 13:30:00,1225.26,1226.93,1224.61,1226.1,6492.0,1225.26,1226.93,1224.61,1226.1,6492.0
2023-06-21 13:40:00,1226.03,1227.51,1223.24,1223.24,6867.0,1226.03,1227.51,1223.24,1223.24,6867.0
2023-06-21 13:50:00,1227.12,1227.2,1224.8,1226.3,4648.0,1227.12,1227.2,1224.8,1226.3,4648.0
2023-06-21 14:00:00,1224.45,1227.49,1223.6,1225.0,3455.0,1224.45,1227.49,1223.6,1225.0,3455.0
2023-06-21 14:10:00,1223.06,1226.15,1222.41,1223.43,3529.0,1223.06,1226.15,1222.41,1223.43,3529.0
2023-06-21 14:20:00,1225.13,1225.23,1222.59,1222.59,1127.0,1225.13,1225.23,1222.59,1222.59,1127.0
2023-06-21 14:30:00,1219.2,1222.03,1219.2,1222.03,300.0,1219.2,1222.03,1219.2,1222.03,300.0
2023-06-21 14:40:00,1221.3,1221.3,1215.95,1215.96,700.0,1221.3,1221.3,1215.95,1215.96,700.0
2023-06-21 14:50:00,1216.32,1218.41,1212.92,1215.7,2000.0,1216.32,1218.41,1212.92,1215.7,2000.0
2023-06-21 15:00:00,1209.33,1214.0,1209.32,1214.0,1999.0,1209.33,1214.0,1209.32,1214.0,1999.0
2023-06-21 15:10:00,1213.09,1219.99,1212.89,1217.32,4994.0,1213.09,1219.99,1212.89,1217.32,4994.0
2023-06-21 15:20:00,1216.0,1216.03,1214.27,1214.27,2221.0,1216.0,1216.03,1214.27,1214.27,2221.0
2023-06-21 15:30:00,1214.66,1214.66,1209.98,1211.39,5599.0,1214.66,1214.66,1209.98,1211.39,5599.0
2023-06-21 15:40:00,1212.54,1216.79,1212.53,1216.03,3097.0,1212.54,1216.79,1212.53,1216.03,3097.0
2023-06-21 15:50:00,1214.6,1216.48,1208.87,1211.75,14522.0,1214.6,1216.48,1208.87,1211.75,14522.0
2023-06-22 09:30:00,1211.76,1211.76,1200.64,1200.64,4252.0,1211.76,1211.76,1200.64,1200.64,4252.0
2023-06-22 09:40:00,1200.01,1207.67,1199.5,1207.66,88378.0,1200.01,1207.67,1199.5,1207.66,88378.0
2023-06-22 09:50:00,1207.74,1209.42,1205.6,1208.85,4963.0,1207.74,1209.42,1205.6,1208.85,4963.0
2023-06-22 10:00:00,1211.2,1211.69,1206.93,1210.88,2700.0,1211.2,1211.69,1206.93,1210.88,2700.0
2023-06-22 10:10:00,1210.87,1216.12,1210.51,1216.11,1424.0,1210.87,1216.12,1210.51,1216.11,1424.0
2023-06-22 10:20:00,1216.05,1216.05,1210.84,1210.84,353.0,1216.05,1216.05,1210.84,1210.84,353.0
2023-06-22 10:30:00,1213.63,1214.39,1211.59,1211.6,2160.0,1213.63,1214.39,1211.59,1211.6,2160.0
2023-06-22 10:40:00,1211.0,1211.33,1208.89,1210.88,2501.0,1211.0,1211.33,1208.89,1210.88,2501.0
2023-06-22 10:50:00,1212.75,1213.0,1210.0,1212.89,1301.0,1212.75,1213.0,1210.0,1212.89,1301.0
2023-06-22 11:00:00,1214.94,1220.0,1214.87,1219.46,1202.0,1214.94,1220.0,1214.87,1219.46,1202.0
2023-06-22 11:10:00,1219.68,1222.37,1219.68,1220.13,1563.0,1219.68,1222.37,1219.68,1220.13,1563.0
2023-06-22 11:20:00,1220.78,1221.77,1217.09,1221.77,3081.0,1220.78,1221.77,1217.09,1221.77,3081.0
2023-06-22 11:30:00,1222.35,1227.06,1222.35,1225.76,1114.0,1222.35,1227.06,1222.35,1225.76,1114.0
2023-06-22 11:40:00,1225.06,1231.76,1225.06,1230.75,8720.0,1225.06,1231.76,1225.06,1230.75,8720.0
2023-06-22 11:50:00,1230.7,1235.0,1230.69,1234.12,5275.0,1230.7,1235.0,1230.69,1234.12,5275.0
2023-06-22 12:00:00,1232.94,1232.94,1228.41,1229.18,4625.0,1232.94,1232.94,1228.41,1229.18,4625.0
2023-06-22 12:10:00,1229.07,1231.4,1229.07,1230.97,1976.0,1229.07,1231.4,1229.07,1230.97,1976.0
2023-06-22 12:20:00,1230.38,1231.51,1228.89,1231.38,2717.0,1230.38,1231.51,1228.89,1231.38,2717.0
2023-06-22 12:30:00,1229.15,1231.22,1229.15,1229.95,1350.0,1229.15,1231.22,1229.15,1229.95,1350.0
2023-06-22 12:40:00,1229.63,1231.88,1229.52,1231.84,1695.0,1229.63,1231.88,1229.52,1231.84,1695.0
2023-06-22 12:50:00,1228.29,1231.11,1228.29,1230.36,1065.0,1228.29,1231.11,1228.29,1230.36,1065.0
2023-06-22 13:00:00,1230.22,1231.38,1226.31,1231.37,2770.0,1230.22,1231.38,1226.31,1231.37,2770.0
2023-06-22 13:10:00,1230.22,1231.96,1229.97,1231.11,917.0,1230.22,1231.96,1229.97,1231.11,917.0
2023-06-22 13:20:00,1231.13,1232.17,1230.77,1232.17,1912.0,1231.13,1232.17,1230.77,1232.17,1912.0
2023-06-22 13:30:00,1232.41,1232.42,1230.03,1230.83,1259.0,1232.41,1232.42,1230.03,1230.83,1259.0
2023-06-22 13:40:00,1232.38,1232.86,1230.75,1232.86,800.0,1232.38,1232.86,1230.75,1232.86,800.0
2023-06-22 13:50:00,1231.91,1233.0,1231.86,1232.24,800.0,1231.91,1233.0,1231.86,1232.24,800.0
2023-06-22 14:00:00,1232.11,1232.62,1232.1,1232.61,500.0,1232.11,1232.62,1232.1,1232.61,500.0
2023-06-22 14:10:00,1233.65,1234.0,1233.65,1234.0,600.0,1233.65,1234.0,1233.65,1234.0,600.0
2023-06-22 14:20:00,1234.0,1234.92,1232.54,1232.54,1500.0,1234.0,1234.92,1232.54,1232.54,1500.0
2023-06-22 14:30:00,1233.7,1234.85,1232.54,1232.83,3076.0,1233.7,1234.85,1232.54,1232.83,3076.0
2023-06-22 14:40:00,1231.66,1232.72,1230.28,1230.29,4809.0,1231.66,1232.72,1230.28,1230.29,4809.0
2023-06-22 14:50:00,1230.34,1232.43,1230.34,1232.04,750.0,1230.34,1232.43,1230.34,1232.04,750.0
2023-06-22 15:00:00,1232.46,1233.48,1230.31,1233.48,721.0,1232.46,1233.48,1230.31,1233.48,721.0
2023-06-22 15:10:00,1234.23,1235.0,1233.84,1234.36,1550.0,1234.23,1235.0,1233.84,1234.36,1550.0
2023-06-22 15:20:00,1234.03,1235.01,1231.79,1232.13,3188.0,1234.03,1235.01,1231.79,1232.13,3188.0
2023-06-22 15:30:00,1231.44,1237.16,1230.21,1237.03,5039.0,1231.44,1237.16,1230.21,1237.03,5039.0
2023-06-22 15:40:00,1237.03,1240.68,1237.03,1237.83,7524.0,1237.03,1240.68,1237.03,1237.83,7524.0
2023-06-22 15:50:00,1239.33,1242.0,1234.82,1241.51,23068.0,1239.33,1242.0,1234.82,1241.51,23068.0
2023-06-23 09:30:00,1221.85,1224.29,1207.47,1210.21,25044.0,1221.85,1224.29,1207.47,1210.21,25044.0
2023-06-23 09:40:00,1208.43,1208.43,1191.69,1197.99,20015.0,1208.43,1208.43,1191.69,1197.99,20015.0
2023-06-23 09:50:00,1195.72,1207.24,1195.59,1206.29,22279.0,1195.72,1207.24,1195.59,1206.29,22279.0
2023-06-23 10:00:00,1204.12,1207.36,1196.03,1199.7,12729.0,1204.12,1207.36,1196.03,1199.7,12729.0
2023-06-23 10:10:00,1201.3,1205.0,1200.79,1203.47,5477.0,1201.3,1205.0,1200.79,1203.47,5477.0
2023-06-23 10:20:00,1203.16,1203.75,1194.24,1199.84,11313.0,1203.16,1203.75,1194.24,1199.84,11313.0
2023-06-23 10:30:00,1199.03,1201.75,1190.34,1194.53,6763.0,1199.03,1201.75,1190.34,1194.53,6763.0
2023-06-23 10:40:00,1195.82,1198.0,1192.65,1192.65,14623.0,1195.82,1198.0,1192.65,1192.65,14623.0
2023-06-23 10:50:00,1193.63,1200.21,1190.03,1193.02,19883.0,1193.63,1200.21,1190.03,1193.02,19883.0
2023-06-23 11:00:00,1193.01,1198.55,1192.0,1197.21,8083.0,1193.01,1198.55,1192.0,1197.21,8083.0
2023-06-23 11:10:00,1197.68,1201.2,1197.4,1201.19,10048.0,1197.68,1201.2,1197.4,1201.19,10048.0
2023-06-23 11:20:00,1199.64,1203.8,1197.81,1201.04,8343.0,1199.64,1203.8,1197.81,1201.04,8343.0
2023-06-23 11:30:00,1201.8,1207.2,1199.78,1203.23,11672.0,1201.8,1207.2,1199.78,1203.23,11672.0
2023-06-23 11:40:00,1203.86,1206.82,1203.59,1205.65,7531.0,1203.86,1206.82,1203.59,1205.65,7531.0
2023-06-23 11:50:00,1204.89,1208.07,1203.67,1207.05,5225.0,1204.89,1208.07,1203.67,1207.05,5225.0
2023-06-23 12:00:00,1206.05,1209.92,1206.05,1207.32,2400.0,1206.05,1209.92,1206.05,1207.32,2400.0
2023-06-23 12:10:00,1207.5,1213.37,1207.32,1213.37,1200.0,1207.5,1213.37,1207.32,1213.37,1200.0
2023-06-23 12:20:00,1212.28,1212.28,1208.92,1210.02,2410.0,1212.28,1212.28,1208.92,1210.02,2410.0
2023-06-23 12:30:00,1210.42,1212.49,1208.0,1209.02,11925.0,1210.42,1212.49,1208.0,1209.02,11925.0
2023-06-23 12:40:00,1210.19,1212.0,1210.13,1212.0,2942.0,1210.19,1212.0,1210.13,1212.0,2942.0
2023-06-23 12:50:00,1213.22,1214.06,1210.63,1211.93,2874.0,1213.22,1214.06,1210.63,1211.93,2874.0
2023-06-23 13:00:00,1211.81,1213.82,1209.8,1212.71,3440.0,1211.81,1213.82,1209.8,1212.71,3440.0
2023-06-23 13:10:00,1214.09,1220.45,1214.09,1220.44,5507.0,1214.09,1220.45,1214.09,1220.44,5507.0
2023-06-23 13:20:00,1220.46,1221.0,1217.37,1218.28,1956.0,1220.46,1221.0,1217.37,1218.28,1956.0
2023-06-23 13:30:00,1218.51,1222.0,1218.51,1222.0,2994.0,1218.51,1222.0,1218.51,1222.0,2994.0
2023-06-23 13:40:00,1222.58,1229.75,1221.32,1226.21,5873.0,1222.58,1229.75,1221.32,1226.21,5873.0
2023-06-23 13:50:00,1227.08,1229.0,1226.72,1228.46,5255.0,1227.08,1229.0,1226.72,1228.46,5255.0
2023-06-23 14:00:00,1228.75,1230.01,1227.09,1227.89,3477.0,1228.75,1230.01,1227.09,1227.89,3477.0
2023-06-23 14:10:00,1228.33,1230.53,1228.33,1229.7,2470.0,1228.33,1230.53,1228.33,1229.7,2470.0
2023-06-23 14:20:00,1229.97,1230.36,1224.0,1228.08,4508.0,1229.97,1230.36,1224.0,1228.08,4508.0
2023-06-23 14:30:00,1226.05,1227.95,1224.06,1224.3,2731.0,1226.05,1227.95,1224.06,1224.3,2731.0
2023-06-23 14:40:00,1226.07,1227.74,1224.62,1225.62,4000.0,1226.07,1227.74,1224.62,1225.62,4000.0
2023-06-23 14:50:00,1225.29,1229.36,1225.29,1227.42,6475.0,1225.29,1229.36,1225.29,1227.42,6475.0
2023-06-23 15:00:00,1226.94,1228.03,1225.0,1228.03,3285.0,1226.94,1228.03,1225.0,1228.03,3285.0
2023-06-23 15:10:00,1228.7,1235.95,1228.15,1235.49,9899.0,1228.7,1235.95,1228.15,1235.49,9899.0
2023-06-23 15:20:00,1235.42,1235.45,1233.1,1235.34,5802.0,1235.42,1235.45,1233.1,1235.34,5802.0
2023-06-23 15:30:00,1235.28,1237.77,1234.17,1236.23,15017.0,1235.28,1237.77,1234.17,1236.23,15017.0
2023-06-23 15:40:00,1236.54,1236.54,1233.62,1235.11,10071.0,1236.54,1236.54,1233.62,1235.11,10071.0
2023-06-23 15:50:00,1234.14,1234.6,1225.27,1226.39,26726.0,1234.14,1234.6,1225.27,1226.39,26726.0
2023-06-26 09:30:00,1220.9,1224.98,1214.7,1223.21,4026.0,1220.9,1224.98,1214.7,1223.21,4026.0
2023-06-26 09:40:00,1226.5,1235.47,1223.0,1235.47,2802.0,1226.5,1235.47,1223.0,1235.47,2802.0
2023-06-26 09:50:00,1230.21,1239.03,1230.2,1239.03,1804.0,1230.21,1239.03,1230.2,1239.03,1804.0
2023-06-26 10:00:00,1238.23,1238.89,1233.81,1233.81,1404.0,1238.23,1238.89,1233.81,1233.81,1404.0
2023-06-26 10:10:00,1231.88,1232.62,1228.06,1232.62,2026.0,1231.88,1232.62,1228.06,1232.62,2026.0
2023-06-26 10:20:00,1228.0,1228.8,1225.01,1227.46,1281.0,1228.0,1228.8,1225.01,1227.46,1281.0
2023-06-26 10:30:00,1226.24,1226.25,1218.99,1222.63,1730.0,1226.24,1226.25,1218.99,1222.63,1730.0
2023-06-26 10:40:00,1219.5,1222.8,1219.5,1222.8,1458.0,1219.5,1222.8,1219.5,1222.8,1458.0
2023-06-26 10:50:00,1223.02,1224.02,1221.68,1221.68,700.0,1223.02,1224.02,1221.68,1221.68,700.0
2023-06-26 11:00:00,1220.0,1220.0,1211.97,1213.17,1298.0,1220.0,1220.0,1211.97,1213.17,1298.0
2023-06-26 11:10:00,1214.02,1215.07,1207.25,1207.49,2419.0,1214.02,1215.07,1207.25,1207.49,2419.0
2023-06-26 11:20:00,1209.87,1209.87,1206.0,1208.05,2347.0,1209.87,1209.87,1206.0,1208.05,2347.0
2023-06-26 11:30:00,1209.24,1211.38,1208.36,1211.38,2073.0,1209.24,1211.38,1208.36,1211.38,2073.0
2023-06-26 11:40:00,1209.45,1209.45,1202.9,1203.84,2780.0,1209.45,1209.45,1202.9,1203.84,2780.0
2023-06-26 11:50:00,1203.0,1203.27,1201.82,1202.83,1206.0,1203.0,1203.27,1201.82,1202.83,1206.0
2023-06-26 12:00:00,1202.7,1202.7,1192.59,1192.59,7650.0,1202.7,1202.7,1192.59,1192.59,7650.0
2023-06-26 12:10:00,1192.03,1193.63,1185.84,1188.15,9057.0,1192.03,1193.63,1185.84,1188.15,9057.0
2023-06-26 12:20:00,1187.43,1189.97,1185.0,1185.68,8182.0,1187.43,1189.97,1185.0,1185.68,8182.0
2023-06-26 12:30:00,1185.0,1185.0,1176.61,1176.61,13861.0,1185.0,1185.0,1176.61,1176.61,13861.0
2023-06-26 12:40:00,1175.52,1177.64,1164.43,1165.77,14393.0,1175.52,1177.64,1164.43,1165.77,14393.0
2023-06-26 12:50:00,1167.19,1168.0,1161.7,1163.73,8143.0,1167.19,1168.0,1161.7,1163.73,8143.0
2023-06-26 13:00:00,1164.98,1167.44,1162.0,1167.43,7481.0,1164.98,1167.44,1162.0,1167.43,7481.0
2023-06-26 13:10:00,1167.64,1168.64,1155.15,1161.22,13412.0,1167.64,1168.64,1155.15,1161.22,13412.0
2023-06-26 13:20:00,1161.25,1165.28,1159.58,1162.3,3156.0,1161.25,1165.28,1159.58,1162.3,3156.0
2023-06-26 13:30:00,1161.85,1162.39,1161.45,1162.39,1710.0,1161.85,1162.39,1161.45,1162.39,1710.0
2023-06-26 13:40:00,1162.57,1168.62,1160.01,1166.8,8290.0,1162.57,1168.62,1160.01,1166.8,8290.0
2023-06-26 13:50:00,1167.21,1170.79,1165.0,1167.38,4536.0,1167.21,1170.79,1165.0,1167.38,4536.0
2023-06-26 14:00:00,1166.42,1171.24,1166.13,1170.04,2239.0,1166.42,1171.24,1166.13,1170.04,2239.0
2023-06-26 14:10:00,1170.0,1171.84,1170.0,1170.13,1691.0,1170.0,1171.84,1170.0,1170.13,1691.0
2023-06-26 14:20:00,1171.18,1172.6,1165.0,1167.7,8476.0,1171.18,1172.6,1165.0,1167.7,8476.0
2023-06-26 14:30:00,1167.15,1169.5,1167.15,1169.5,1169.0,1167.15,1169.5,1167.15,1169.5,1169.0
2023-06-26 14:40:00,1170.0,1173.07,1166.45,1167.85,3069.0,1170.0,1173.07,1166.45,1167.85,3069.0
2023-06-26 14:50:00,1165.94,1166.19,1163.07,1165.14,3005.0,1165.94,1166.19,1163.07,1165.14,3005.0
2023-06-26 15:00:00,1165.66,1166.83,1163.99,1163.99,3281.0,1165.66,1166.83,1163.99,1163.99,3281.0
2023-06-26 15:10:00,1163.86,1167.6,1163.86,1167.6,2958.0,1163.86,1167.6,1163.86,1167.6,2958.0
2023-06-26 15:20:00,1167.24,1168.0,1161.34,1162.31,5314.0,1167.24,1168.0,1161.34,1162.31,5314.0
2023-06-26 15:30:00,1161.42,1163.47,1160.86,1162.73,7220.0,1161.42,1163.47,1160.86,1162.73,7220.0
2023-06-26 15:40:00,1162.38,1162.73,1156.37,1156.89,11844.0,1162.38,1162.73,1156.37,1156.89,11844.0
2023-06-26 15:50:00,1156.59,1160.44,1154.5,1155.0,42555.0,1156.59,1160.44,1154.5,1155.0,42555.0
2023-06-27 09:30:00,1173.1,1173.5,1161.74,1166.39,10251.0,1173.1,1173.5,1161.74,1166.39,10251.0
2023-06-27 09:40:00,1166.39,1179.0,1166.39,1175.5,6584.0,1166.39,1179.0,1166.39,1175.5,6584.0
2023-06-27 09:50:00,1176.93,1183.0,1174.28,1175.51,4084.0,1176.93,1183.0,1174.28,1175.51,4084.0
2023-06-27 10:00:00,1176.5,1177.74,1171.05,1172.04,8102.0,1176.5,1177.74,1171.05,1172.04,8102.0
2023-06-27 10:10:00,1172.17,1172.17,1165.02,1170.13,4821.0,1172.17,1172.17,1165.02,1170.13,4821.0
2023-06-27 10:20:00,1168.44,1175.56,1167.0,1175.56,3291.0,1168.44,1175.56,1167.0,1175.56,3291.0
2023-06-27 10:30:00,1173.01,1175.8,1172.3,1175.8,800.0,1173.01,1175.8,1172.3,1175.8,800.0
2023-06-27 10:40:00,1176.5,1176.54,1173.74,1173.75,1231.0,1176.5,1176.54,1173.74,1173.75,1231.0
2023-06-27 10:50:00,1174.96,1176.24,1170.78,1171.18,1920.0,1174.96,1176.24,1170.78,1171.18,1920.0
2023-06-27 11:00:00,1170.19,1170.3,1166.99,1167.16,1740.0,1170.19,1170.3,1166.99,1167.16,1740.0
2023-06-27 11:10:00,1165.87,1167.56,1163.9,1167.56,900.0,1165.87,1167.56,1163.9,1167.56,900.0
2023-06-27 11:20:00,1169.07,1171.08,1164.97,1171.07,2335.0,1169.07,1171.08,1164.97,1171.07,2335.0
2023-06-27 11:30:00,1172.87,1172.87,1169.46,1172.68,1126.0,1172.87,1172.87,1169.46,1172.68,1126.0
2023-06-27 11:40:00,1171.87,1172.56,1168.3,1168.3,1000.0,1171.87,1172.56,1168.3,1168.3,1000.0
2023-06-27 11:50:00,1169.45,1170.96,1164.92,1170.96,10426.0,1169.45,1170.96,1164.92,1170.96,10426.0
2023-06-27 12:00:00,1171.46,1175.67,1168.38,1168.38,7159.0,1171.46,1175.67,1168.38,1168.38,7159.0
2023-06-27 12:10:00,1172.06,1173.69,1170.13,1171.64,977.0,1172.06,1173.69,1170.13,1171.64,977.0
2023-06-27 12:20:00,1172.0,1172.5,1169.14,1169.14,1330.0,1172.0,1172.5,1169.14,1169.14,1330.0
2023-06-27 12:30:00,1170.59,1171.08,1167.85,1167.85,2705.0,1170.59,1171.08,1167.85,1167.85,2705.0
2023-06-27 12:40:00,1168.98,1171.47,1168.03,1170.24,3200.0,1168.98,1171.47,1168.03,1170.24,3200.0
2023-06-27 12:50:00,1171.3,1171.3,1165.5,1166.48,1006.0,1171.3,1171.3,1165.5,1166.48,1006.0
2023-06-27 13:00:00,1165.5,1166.21,1160.0,1160.87,2702.0,1165.5,1166.21,1160.0,1160.87,2702.0
2023-06-27 13:10:00,1160.0,1161.64,1159.29,1161.4,1764.0,1160.0,1161.64,1159.29,1161.4,1764.0
2023-06-27 13:20:00,1160.35,1164.88,1160.35,1160.67,3437.0,1160.35,1164.88,1160.35,1160.67,3437.0
2023-06-27 13:30:00,1161.0,1165.45,1160.56,1163.85,4119.0,1161.0,1165.45,1160.56,1163.85,4119.0
2023-06-27 13:40:00,1165.19,1166.28,1164.88,1165.97,1100.0,1165.19,1166.28,1164.88,1165.97,1100.0
2023-06-27 13:50:00,1165.9,1170.39,1165.2,1170.39,2982.0,1165.9,1170.39,1165.2,1170.39,2982.0
2023-06-27 14:00:00,1169.67,1171.77,1168.22,1169.05,3496.0,1169.67,1171.77,1168.22,1169.05,3496.0
2023-06-27 14:10:00,1169.93,1170.39,1167.3,1170.39,1811.0,1169.93,1170.39,1167.3,1170.39,1811.0
2023-06-27 14:20:00,1170.36,1172.09,1168.0,1169.99,3934.0,1170.36,1172.09,1168.0,1169.99,3934.0
2023-06-27 14:30:00,1168.73,1170.5,1168.6,1169.8,800.0,1168.73,1170.5,1168.6,1169.8,800.0
2023-06-27 14:40:00,1168.0,1169.61,1165.54,1165.54,2104.0,1168.0,1169.61,1165.54,1165.54,2104.0
2023-06-27 14:50:00,1165.25,1167.52,1164.57,1164.98,3045.0,1165.25,1167.52,1164.57,1164.98,3045.0
2023-06-27 15:00:00,1164.77,1168.32,1164.77,1168.32,1743.0,1164.77,1168.32,1164.77,1168.32,1743.0
2023-06-27 15:10:00,1168.54,1171.01,1168.17,1170.38,2845.0,1168.54,1171.01,1168.17,1170.38,2845.0
2023-06-27 15:20:00,1170.89,1171.79,1169.57,1171.19,3295.0,1170.89,1171.79,1169.57,1171.19,3295.0
2023-06-27 15:30:00,1171.55,1171.88,1165.34,1166.2,3506.0,1171.55,1171.88,1165.34,1166.2,3506.0
2023-06-27 15:40:00,1167.0,1169.37,1163.45,1166.84,12613.0,1167.0,1169.37,1163.45,1166.84,12613.0
2023-06-27 15:50:00,1166.15,1166.15,1160.96,1161.4,35911.0,1166.15,1166.15,1160.96,1161.4,35911.0
2023-06-28 09:30:00,1156.85,1165.49,1156.85,1165.49,5754.0,1156.85,1165.49,1156.85,1165.49,5754.0
2023-06-28 09:40:00,1165.77,1179.95,1164.96,1179.95,3995.0,1165.77,1179.95,1164.96,1179.95,3995.0
2023-06-28 09:50:00,1175.89,1200.0,1173.38,1187.45,21358.0,1175.89,1200.0,1173.38,1187.45,21358.0
2023-06-28 10:00:00,1188.52,1190.8,1184.49,1185.33,4008.0,1188.52,1190.8,1184.49,1185.33,4008.0
2023-06-28 10:10:00,1185.0,1190.31,1183.96,1189.13,2844.0,1185.0,1190.31,1183.96,1189.13,2844.0
2023-06-28 10:20:00,1191.0,1193.45,1189.33,1192.75,3631.0,1191.0,1193.45,1189.33,1192.75,3631.0
2023-06-28 10:30:00,1194.0,1200.79,1193.38,1200.79,5314.0,1194.0,1200.79,1193.38,1200.79,5314.0
2023-06-28 10:40:00,1200.19,1203.47,1199.0,1202.66,6485.0,1200.19,1203.47,1199.0,1202.66,6485.0
2023-06-28 10:50:00,1202.0,1205.0,1196.59,1199.59,10231.0,1202.0,1205.0,1196.59,1199.59,10231.0
2023-06-28 11:00:00,1199.3,1205.88,1199.3,1203.19,6830.0,1199.3,1205.88,1199.3,1203.19,6830.0
2023-06-28 11:10:00,1203.25,1203.6,1193.92,1195.4,1520.0,1203.25,1203.6,1193.92,1195.4,1520.0
2023-06-28 11:20:00,1195.41,1195.68,1190.57,1192.13,1849.0,1195.41,1195.68,1190.57,1192.13,1849.0
2023-06-28 11:30:00,1191.95,1197.98,1191.94,1197.13,1700.0,1191.95,1197.98,1191.94,1197.13,1700.0
2023-06-28 11:40:00,1196.0,1196.22,1194.27,1194.27,1000.0,1196.0,1196.22,1194.27,1194.27,1000.0
2023-06-28 11:50:00,1192.76,1198.08,1192.76,1198.08,5700.0,1192.76,1198.08,1192.76,1198.08,5700.0
2023-06-28 12:00:00,1198.48,1200.0,1196.64,1200.0,600.0,1198.48,1200.0,1196.64,1200.0,600.0
2023-06-28 12:10:00,1201.46,1203.5,1201.46,1203.5,5263.0,1201.46,1203.5,1201.46,1203.5,5263.0
2023-06-28 12:20:00,1202.6,1202.6,1198.0,1198.0,2001.0,1202.6,1202.6,1198.0,1198.0,2001.0
2023-06-28 12:30:00,1197.47,1198.92,1196.91,1198.92,1739.0,1197.47,1198.92,1196.91,1198.92,1739.0
2023-06-28 12:40:00,1199.13,1202.14,1197.67,1199.96,6920.0,1199.13,1202.14,1197.67,1199.96,6920.0
2023-06-28 12:50:00,1200.74,1203.0,1199.66,1203.0,500.0,1200.74,1203.0,1199.66,1203.0,500.0
2023-06-28 13:00:00,1202.16,1202.65,1200.22,1200.22,1100.0,1202.16,1202.65,1200.22,1200.22,1100.0
2023-06-28 13:10:00,1201.0,1202.0,1199.94,1201.28,1509.0,1201.0,1202.0,1199.94,1201.28,1509.0
2023-06-28 13:20:00,1202.5,1203.47,1200.66,1201.26,1600.0,1202.5,1203.47,1200.66,1201.26,1600.0
2023-06-28 13:30:00,1202.0,1202.0,1200.0,1201.14,2407.0,1202.0,1202.0,1200.0,1201.14,2407.0
2023-06-28 13:40:00,1201.48,1201.48,1198.02,1199.56,4046.0,1201.48,1201.48,1198.02,1199.56,4046.0
2023-06-28 13:50:00,1198.58,1201.0,1197.24,1198.1,2300.0,1198.58,1201.0,1197.24,1198.1,2300.0
2023-06-28 14:00:00,1200.43,1200.7,1199.72,1200.69,1100.0,1200.43,1200.7,1199.72,1200.69,1100.0
2023-06-28 14:10:00,1199.62,1201.46,1199.61,1201.46,500.0,1199.62,1201.46,1199.61,1201.46,500.0
2023-06-28 14:20:00,1201.36,1201.36,1201.25,1201.25,232.0,1201.36,1201.36,1201.25,1201.25,232.0
2023-06-28 14:30:00,1201.45,1201.65,1200.2,1200.21,2098.0,1201.45,1201.65,1200.2,1200.21,2098.0
2023-06-28 14:40:00,1200.9,1200.9,1199.56,1199.56,200.0,1200.9,1200.9,1199.56,1199.56,200.0
2023-06-28 14:50:00,1199.47,1200.48,1199.04,1199.06,1621.0,1199.47,1200.48,1199.04,1199.06,1621.0
2023-06-28 15:00:00,1198.17,1198.17,1195.65,1197.26,1034.0,1198.17,1198.17,1195.65,1197.26,1034.0
2023-06-28 15:10:00,1197.29,1200.99,1197.15,1200.66,4327.0,1197.29,1200.99,1197.15,1200.66,4327.0
2023-06-28 15:20:00,1201.09,1201.3,1199.92,1201.3,1800.0,1201.09,1201.3,1199.92,1201.3,1800.0
2023-06-28 15:30:00,1200.94,1203.99,1199.81,1203.99,6462.0,1200.94,1203.99,1199.81,1203.99,6462.0
2023-06-28 15:40:00,1203.38,1208.25,1203.38,1208.25,6891.0,1203.38,1208.25,1203.38,1208.25,6891.0
2023-06-28 15:50:00,1207.0,1207.99,1202.37,1207.96,20500.0,1207.0,1207.99,1202.37,1207.96,20500.0
2023-06-29 09:30:00,1211.2,1214.21,1202.0,1209.96,6457.0,1211.2,1214.21,1202.0,1209.96,6457.0
2023-06-29 09:40:00,1207.03,1207.03,1192.06,1192.06,2557.0,1207.03,1207.03,1192.06,1192.06,2557.0
2023-06-29 09:50:00,1198.53,1198.53,1194.61,1194.61,1800.0,1198.53,1198.53,1194.61,1194.61,1800.0
2023-06-29 10:00:00,1199.8,1204.12,1192.56,1196.0,5856.0,1199.8,1204.12,1192.56,1196.0,5856.0
2023-06-29 10:10:00,1195.26,1197.25,1192.79,1197.25,3149.0,1195.26,1197.25,1192.79,1197.25,3149.0
2023-06-29 10:20:00,1195.57,1200.24,1192.81,1200.24,1471.0,1195.57,1200.24,1192.81,1200.24,1471.0
2023-06-29 10:30:00,1196.16,1199.82,1192.56,1193.13,1100.0,1196.16,1199.82,1192.56,1193.13,1100.0
2023-06-29 10:40:00,1194.0,1196.27,1190.0,1192.67,1973.0,1194.0,1196.27,1190.0,1192.67,1973.0
2023-06-29 10:50:00,1193.4,1193.4,1190.3,1191.4,5390.0,1193.4,1193.4,1190.3,1191.4,5390.0
2023-06-29 11:00:00,1191.41,1194.06,1191.2,1194.05,950.0,1191.41,1194.06,1191.2,1194.05,950.0
2023-06-29 11:10:00,1195.0,1196.34,1193.0,1195.05,2683.0,1195.0,1196.34,1193.0,1195.05,2683.0
2023-06-29 11:20:00,1192.86,1195.83,1192.86,1195.42,756.0,1192.86,1195.83,1192.86,1195.42,756.0
2023-06-29 11:30:00,1193.14,1194.0,1186.72,1188.0,1392.0,1193.14,1194.0,1186.72,1188.0,1392.0
2023-06-29 11:40:00,1188.15,1188.16,1186.48,1186.48,1030.0,1188.15,1188.16,1186.48,1186.48,1030.0
2023-06-29 11:50:00,1185.16,1186.0,1184.23,1185.34,1400.0,1185.16,1186.0,1184.23,1185.34,1400.0
2023-06-29 12:00:00,1182.22,1185.41,1177.74,1178.0,2581.0,1182.22,1185.41,1177.74,1178.0,2581.0
2023-06-29 12:10:00,1180.95,1181.0,1176.49,1176.61,4646.0,1180.95,1181.0,1176.49,1176.61,4646.0
2023-06-29 12:20:00,1177.07,1179.28,1175.26,1179.28,711.0,1177.07,1179.28,1175.26,1179.28,711.0
2023-06-29 12:30:00,1178.74,1179.23,1176.32,1176.32,1200.0,1178.74,1179.23,1176.32,1176.32,1200.0
2023-06-29 12:40:00,1176.37,1177.0,1172.0,1172.0,4861.0,1176.37,1177.0,1172.0,1172.0,4861.0
2023-06-29 12:50:00,1174.31,1174.5,1172.0,1172.46,5671.0,1174.31,1174.5,1172.0,1172.46,5671.0
2023-06-29 13:00:00,1172.88,1174.0,1171.05,1174.0,1625.0,1172.88,1174.0,1171.05,1174.0,1625.0
2023-06-29 13:10:00,1173.79,1175.26,1172.21,1174.0,1610.0,1173.79,1175.26,1172.21,1174.0,1610.0
2023-06-29 13:20:00,1174.45,1179.73,1174.45,1179.73,3046.0,1174.45,1179.73,1174.45,1179.73,3046.0
2023-06-29 13:30:00,1178.77,1178.77,1175.5,1175.5,1502.0,1178.77,1178.77,1175.5,1175.5,1502.0
2023-06-29 13:40:00,1175.01,1175.15,1175.0,1175.01,1206.0,1175.01,1175.15,1175.0,1175.01,1206.0
2023-06-29 13:50:00,1175.24,1175.5,1172.72,1174.22,3130.0,1175.24,1175.5,1172.72,1174.22,3130.0
2023-06-29 14:00:00,1175.44,1175.44,1169.0,1169.0,5023.0,1175.44,1175.44,1169.0,1169.0,5023.0
2023-06-29 14:10:00,1170.6,1172.02,1170.37,1170.5,2420.0,1170.6,1172.02,1170.37,1170.5,2420.0
2023-06-29 14:20:00,1171.64,1173.82,1170.61,1173.82,1244.0,1171.64,1173.82,1170.61,1173.82,1244.0
2023-06-29 14:30:00,1172.33,1173.04,1171.0,1172.52,2169.0,1172.33,1173.04,1171.0,1172.52,2169.0
2023-06-29 14:40:00,1170.02,1170.53,1168.31,1169.01,2629.0,1170.02,1170.53,1168.31,1169.01,2629.0
2023-06-29 14:50:00,1169.46,1169.71,1166.44,1167.73,1300.0,1169.46,1169.71,1166.44,1167.73,1300.0
2023-06-29 15:00:00,1167.47,1168.22,1167.01,1167.74,1023.0,1167.47,1168.22,1167.01,1167.74,1023.0
2023-06-29 15:10:00,1167.97,1169.58,1164.46,1165.5,8547.0,1167.97,1169.58,1164.46,1165.5,8547.0
2023-06-29 15:20:00,1164.14,1167.0,1162.39,1165.86,6752.0,1164.14,1167.0,1162.39,1165.86,6752.0
2023-06-29 15:30:00,1165.67,1169.61,1165.67,1168.55,6084.0,1165.67,1169.61,1165.67,1168.55,6084.0
2023-06-29 15:40:00,1168.05,1168.05,1165.5,1167.6,6457.0,1168.05,1168.05,1165.5,1167.6,6457.0
2023-06-29 15:50:00,1167.71,1171.78,1167.7,1170.83,16352.0,1167.71,1171.78,1167.7,1170.83,16352.0
2023-06-30 09:30:00,1188.0,1188.99,1173.26,1177.15,12163.0,1188.0,1188.99,1173.26,1177.15,12163.0
2023-06-30 09:40:00,1178.96,1189.86,1178.69,1189.86,5853.0,1178.96,1189.86,1178.69,1189.86,5853.0
2023-06-30 09:50:00,1187.02,1190.0,1185.02,1188.27,6487.0,1187.02,1190.0,1185.02,1188.27,6487.0
2023-06-30 10:00:00,1192.0,1192.2,1186.82,1186.83,4653.0,1192.0,1192.2,1186.82,1186.83,4653.0
2023-06-30 10:10:00,1187.47,1192.0,1186.84,1192.0,2389.0,1187.47,1192.0,1186.84,1192.0,2389.0
2023-06-30 10:20:00,1192.55,1197.25,1192.55,1194.51,4427.0,1192.55,1197.25,1192.55,1194.51,4427.0
2023-06-30 10:30:00,1193.67,1198.72,1193.67,1198.72,4067.0,1193.67,1198.72,1193.67,1198.72,4067.0
2023-06-30 10:40:00,1198.39,1200.0,1196.22,1199.1,5933.0,1198.39,1200.0,1196.22,1199.1,5933.0
2023-06-30 10:50:00,1198.8,1203.16,1197.25,1198.3,4785.0,1198.8,1203.16,1197.25,1198.3,4785.0
2023-06-30 11:00:00,1198.29,1205.21,1198.28,1205.21,2423.0,1198.29,1205.21,1198.28,1205.21,2423.0
2023-06-30 11:10:00,1205.55,1208.68,1205.5,1208.67,1500.0,1205.55,1208.68,1205.5,1208.67,1500.0
2023-06-30 11:20:00,1208.75,1208.75,1204.87,1205.42,1650.0,1208.75,1208.75,1204.87,1205.42,1650.0
2023-06-30 11:30:00,1204.28,1204.28,1200.2,1201.34,1888.0,1204.28,1204.28,1200.2,1201.34,1888.0
2023-06-30 11:40:00,1201.09,1203.61,1198.14,1201.63,4651.0,1201.09,1203.61,1198.14,1201.63,4651.0
2023-06-30 11:50:00,1199.82,1204.79,1199.81,1204.12,2950.0,1199.82,1204.79,1199.81,1204.12,2950.0
2023-06-30 12:00:00,1204.62,1212.06,1203.85,1210.26,15528.0,1204.62,1212.06,1203.85,1210.26,15528.0
2023-06-30 12:10:00,1210.19,1212.6,1205.59,1206.49,8672.0,1210.19,1212.6,1205.59,1206.49,8672.0
2023-06-30 12:20:00,1206.86,1208.9,1205.69,1208.89,3560.0,1206.86,1208.9,1205.69,1208.89,3560.0
2023-06-30 12:30:00,1208.07,1210.9,1208.07,1209.89,1600.0,1208.07,1210.9,1208.07,1209.89,1600.0
2023-06-30 12:40:00,1210.89,1211.69,1209.37,1210.01,2816.0,1210.89,1211.69,1209.37,1210.01,2816.0
2023-06-30 12:50:00,1208.5,1211.14,1207.74,1211.13,900.0,1208.5,1211.14,1207.74,1211.13,900.0
2023-06-30 13:00:00,1211.0,1211.69,1210.2,1211.1,1500.0,1211.0,1211.69,1210.2,1211.1,1500.0
2023-06-30 13:10:00,1209.0,1209.0,1206.2,1207.68,1100.0,1209.0,1209.0,1206.2,1207.68,1100.0
2023-06-30 13:20:00,1205.55,1206.02,1203.17,1204.01,2711.0,1205.55,1206.02,1203.17,1204.01,2711.0
2023-06-30 13:30:00,1203.63,1203.63,1200.32,1201.33,1572.0,1203.63,1203.63,1200.32,1201.33,1572.0
2023-06-30 13:40:00,1200.43,1203.18,1200.43,1202.0,1051.0,1200.43,1203.18,1200.43,1202.0,1051.0
2023-06-30 13:50:00,1202.65,1202.65,1201.33,1202.08,942.0,1202.65,1202.65,1201.33,1202.08,942.0
2023-06-30 14:00:00,1201.32,1201.78,1198.84,1198.84,2666.0,1201.32,1201.78,1198.84,1198.84,2666.0
2023-06-30 14:10:00,1199.1,1201.0,1198.63,1200.55,4348.0,1199.1,1201.0,1198.63,1200.55,4348.0
2023-06-30 14:20:00,1201.83,1201.83,1199.45,1199.45,1661.0,1201.83,1201.83,1199.45,1199.45,1661.0
2023-06-30 14:30:00,1200.0,1200.17,1196.95,1198.0,2356.0,1200.0,1200.17,1196.95,1198.0,2356.0
2023-06-30 14:40:00,1197.08,1197.08,1195.11,1195.18,1009.0,1197.08,1197.08,1195.11,1195.18,1009.0
2023-06-30 14:50:00,1195.87,1195.88,1194.42,1194.42,1150.0,1195.87,1195.88,1194.42,1194.42,1150.0
2023-06-30 15:00:00,1194.35,1195.35,1192.09,1192.09,2500.0,1194.35,1195.35,1192.09,1192.09,2500.0
2023-06-30 15:10:00,1193.18,1195.41,1193.16,1194.88,1241.0,1193.18,1195.41,1193.16,1194.88,1241.0
2023-06-30 15:20:00,1196.07,1196.17,1190.04,1190.05,10453.0,1196.07,1196.17,1190.04,1190.05,10453.0
2023-06-30 15:30:00,1190.39,1190.64,1185.13,1187.43,12325.0,1190.39,1190.64,1185.13,1187.43,12325.0
2023-06-30 15:40:00,1187.36,1188.58,1181.64,1186.4,8822.0,1187.36,1188.58,1181.64,1186.4,8822.0
2023-06-30 15:50:00,1187.07,1189.01,1183.89,1183.89,9326.0,1187.07,1189.01,1183.89,1183.89,9326.0
2023-07-03 09:30:00,1188.21,1191.62,1180.61,1187.28,9870.0,1188.21,1191.62,1180.61,1187.28,9870.0
2023-07-03 09:40:00,1185.61,1189.34,1181.07,1182.41,3896.0,1185.61,1189.34,1181.07,1182.41,3896.0
2023-07-03 09:50:00,1187.0,1189.99,1178.89,1181.42,2620.0,1187.0,1189.99,1178.89,1181.42,2620.0
2023-07-03 10:00:00,1182.85,1189.78,1182.85,1186.81,2475.0,1182.85,1189.78,1182.85,1186.81,2475.0
2023-07-03 10:10:00,1188.94,1191.33,1186.13,1186.13,7519.0,1188.94,1191.33,1186.13,1186.13,7519.0
2023-07-03 10:20:00,1183.17,1185.29,1180.31,1184.72,4330.0,1183.17,1185.29,1180.31,1184.72,4330.0
2023-07-03 10:30:00,1187.08,1187.08,1175.13,1175.13,6652.0,1187.08,1187.08,1175.13,1175.13,6652.0
2023-07-03 10:40:00,1175.0,1176.49,1172.3,1172.3,3359.0,1175.0,1176.49,1172.3,1172.3,3359.0
2023-07-03 10:50:00,1172.46,1178.4,1172.09,1176.02,3270.0,1172.46,1178.4,1172.09,1176.02,3270.0
2023-07-03 11:00:00,1173.58,1175.02,1173.16,1174.55,1200.0,1173.58,1175.02,1173.16,1174.55,1200.0
2023-07-03 11:10:00,1174.0,1180.29,1172.65,1178.54,15014.0,1174.0,1180.29,1172.65,1178.54,15014.0
2023-07-03 11:20:00,1179.28,1185.73,1179.28,1185.42,1900.0,1179.28,1185.73,1179.28,1185.42,1900.0
2023-07-03 11:30:00,1184.62,1185.97,1184.25,1185.97,800.0,1184.62,1185.97,1184.25,1185.97,800.0
2023-07-03 11:40:00,1187.73,1188.6,1180.49,1183.35,2423.0,1187.73,1188.6,1180.49,1183.35,2423.0
2023-07-03 11:50:00,1183.35,1183.35,1180.87,1181.49,1691.0,1183.35,1183.35,1180.87,1181.49,1691.0
2023-07-03 12:00:00,1180.48,1180.55,1179.72,1179.72,1057.0,1180.48,1180.55,1179.72,1179.72,1057.0
2023-07-03 12:10:00,1179.58,1181.92,1178.0,1181.92,1404.0,1179.58,1181.92,1178.0,1181.92,1404.0
2023-07-03 12:20:00,1182.13,1185.6,1182.13,1185.6,765.0,1182.13,1185.6,1182.13,1185.6,765.0
2023-07-03 12:30:00,1185.41,1187.77,1185.4,1187.0,2221.0,1185.41,1187.77,1185.4,1187.0,2221.0
2023-07-03 12:40:00,1186.81,1190.46,1186.32,1189.9,5184.0,1186.81,1190.46,1186.32,1189.9,5184.0
2023-07-03 12:50:00,1186.98,1193.75,1186.98,1192.68,5426.0,1186.98,1193.75,1186.98,1192.68,5426.0
2023-07-05 09:30:00,1193.75,1205.0,1186.86,1186.86,12829.0,1193.75,1205.0,1186.86,1186.86,12829.0
2023-07-05 09:40:00,1187.02,1191.23,1185.0,1189.22,1423.0,1187.02,1191.23,1185.0,1189.22,1423.0
2023-07-05 09:50:00,1186.63,1186.89,1180.62,1185.93,5227.0,1186.63,1186.89,1180.62,1185.93,5227.0
2023-07-05 10:00:00,1183.97,1186.34,1181.0,1181.61,1302.0,1183.97,1186.34,1181.0,1181.61,1302.0
2023-07-05 10:10:00,1180.83,1185.9,1178.29,1185.0,2502.0,1180.83,1185.9,1178.29,1185.0,2502.0
2023-07-05 10:20:00,1185.08,1185.08,1179.2,1179.2,1659.0,1185.08,1185.08,1179.2,1179.2,1659.0
2023-07-05 10:30:00,1182.0,1188.35,1182.0,1187.0,1160.0,1182.0,1188.35,1182.0,1187.0,1160.0
2023-07-05 10:40:00,1185.95,1189.13,1183.71,1186.07,8033.0,1185.95,1189.13,1183.71,1186.07,8033.0
2023-07-05 10:50:00,1186.38,1189.66,1184.4,1187.78,2588.0,1186.38,1189.66,1184.4,1187.78,2588.0
2023-07-05 11:00:00,1189.26,1192.63,1188.57,1192.63,3796.0,1189.26,1192.63,1188.57,1192.63,3796.0
2023-07-05 11:10:00,1192.79,1194.22,1192.04,1194.22,1100.0,1192.79,1194.22,1192.04,1194.22,1100.0
2023-07-05 11:20:00,1193.36,1193.49,1188.59,1191.14,1836.0,1193.36,1193.49,1188.59,1191.14,1836.0
2023-07-05 11:30:00,1191.32,1191.74,1190.78,1191.67,749.0,1191.32,1191.74,1190.78,1191.67,749.0
2023-07-05 11:40:00,1192.89,1194.99,1191.29,1193.68,3024.0,1192.89,1194.99,1191.29,1193.68,3024.0
2023-07-05 11:50:00,1193.99,1197.98,1192.97,1196.72,4165.0,1193.99,1197.98,1192.97,1196.72,4165.0
2023-07-05 12:00:00,1195.96,1202.59,1195.95,1201.38,5969.0,1195.96,1202.59,1195.95,1201.38,5969.0
2023-07-05 12:10:00,1202.0,1209.98,1201.22,1209.75,5443.0,1202.0,1209.98,1201.22,1209.75,5443.0
2023-07-05 12:20:00,1208.98,1217.56,1208.08,1217.56,7981.0,1208.98,1217.56,1208.08,1217.56,7981.0
2023-07-05 12:30:00,1218.45,1218.46,1203.43,1205.03,4129.0,1218.45,1218.46,1203.43,1205.03,4129.0
2023-07-05 12:40:00,1204.95,1208.71,1202.76,1208.71,6058.0,1204.95,1208.71,1202.76,1208.71,6058.0
2023-07-05 12:50:00,1208.59,1208.86,1206.82,1207.55,4377.0,1208.59,1208.86,1206.82,1207.55,4377.0
2023-07-05 13:00:00,1208.55,1214.81,1208.16,1214.06,3401.0,1208.55,1214.81,1208.16,1214.06,3401.0
2023-07-05 13:10:00,1213.44,1217.12,1212.23,1217.01,7813.0,1213.44,1217.12,1212.23,1217.01,7813.0
2023-07-05 13:20:00,1217.53,1218.49,1215.46,1216.57,1895.0,1217.53,1218.49,1215.46,1216.57,1895.0
2023-07-05 13:30:00,1218.65,1220.0,1217.69,1220.0,1937.0,1218.65,1220.0,1217.69,1220.0,1937.0
2023-07-05 13:40:00,1219.87,1227.27,1219.87,1226.92,4209.0,1219.87,1227.27,1219.87,1226.92,4209.0
2023-07-05 13:50:00,1227.08,1230.67,1226.05,1230.25,12738.0,1227.08,1230.67,1226.05,1230.25,12738.0
2023-07-05 14:00:00,1230.63,1233.0,1230.25,1231.94,6229.0,1230.63,1233.0,1230.25,1231.94,6229.0
2023-07-05 14:10:00,1232.92,1233.96,1229.56,1229.56,4770.0,1232.92,1233.96,1229.56,1229.56,4770.0
2023-07-05 14:20:00,1229.74,1229.74,1222.83,1228.28,5338.0,1229.74,1229.74,1222.83,1228.28,5338.0
2023-07-05 14:30:00,1229.0,1235.0,1229.0,1234.53,2124.0,1229.0,1235.0,1229.0,1234.53,2124.0
2023-07-05 14:40:00,1234.38,1235.0,1232.65,1235.0,1491.0,1234.38,1235.0,1232.65,1235.0,1491.0
2023-07-05 14:50:00,1233.81,1235.17,1232.2,1233.77,2010.0,1233.81,1235.17,1232.2,1233.77,2010.0
2023-07-05 15:00:00,1234.0,1236.78,1234.0,1236.14,2508.0,1234.0,1236.78,1234.0,1236.14,2508.0
2023-07-05 15:10:00,1235.46,1239.98,1235.46,1238.77,3458.0,1235.46,1239.98,1235.46,1238.77,3458.0
2023-07-05 15:20:00,1240.13,1247.0,1240.04,1245.42,16770.0,1240.13,1247.0,1240.04,1245.42,16770.0
2023-07-05 15:30:00,1245.32,1248.77,1244.83,1245.37,11143.0,1245.32,1248.77,1244.83,1245.37,11143.0
2023-07-05 15:40:00,1245.28,1245.97,1243.58,1244.6,9807.0,1245.28,1245.97,1243.58,1244.6,9807.0
2023-07-05 15:50:00,1244.72,1247.66,1243.75,1247.36,29082.0,1244.72,1247.66,1243.75,1247.36,29082.0
2023-07-06 09:30:00,1221.2,1226.0,1212.53,1216.33,12654.0,1221.2,1226.0,1212.53,1216.33,12654.0
2023-07-06 09:40:00,1217.0,1217.0,1204.95,1206.33,6027.0,1217.0,1217.0,1204.95,1206.33,6027.0
2023-07-06 09:50:00,1205.0,1205.04,1188.16,1189.67,17961.0,1205.0,1205.04,1188.16,1189.67,17961.0
2023-07-06 10:00:00,1189.33,1192.5,1178.0,1182.7,13069.0,1189.33,1192.5,1178.0,1182.7,13069.0
2023-07-06 10:10:00,1183.16,1183.75,1177.56,1181.0,8803.0,1183.16,1183.75,1177.56,1181.0,8803.0
2023-07-06 10:20:00,1180.15,1181.08,1173.7,1177.1,10133.0,1180.15,1181.08,1173.7,1177.1,10133.0
2023-07-06 10:30:00,1175.73,1179.26,1168.0,1170.07,13317.0,1175.73,1179.26,1168.0,1170.07,13317.0
2023-07-06 10:40:00,1172.66,1173.0,1170.1,1171.76,4225.0,1172.66,1173.0,1170.1,1171.76,4225.0
2023-07-06 10:50:00,1170.81,1170.81,1155.89,1157.57,16259.0,1170.81,1170.81,1155.89,1157.57,16259.0
2023-07-06 11:00:00,1158.49,1162.1,1152.44,1153.89,9390.0,1158.49,1162.1,1152.44,1153.89,9390.0
2023-07-06 11:10:00,1153.89,1155.09,1146.34,1150.0,11056.0,1153.89,1155.09,1146.34,1150.0,11056.0
2023-07-06 11:20:00,1148.19,1150.73,1145.5,1148.05,9551.0,1148.19,1150.73,1145.5,1148.05,9551.0
2023-07-06 11:30:00,1149.21,1156.34,1149.18,1155.86,12359.0,1149.21,1156.34,1149.18,1155.86,12359.0
2023-07-06 11:40:00,1155.85,1159.02,1153.31,1155.0,12246.0,1155.85,1159.02,1153.31,1155.0,12246.0
2023-07-06 11:50:00,1154.82,1155.51,1150.0,1150.22,11286.0,1154.82,1155.51,1150.0,1150.22,11286.0
2023-07-06 12:00:00,1150.84,1153.72,1148.62,1150.0,7935.0,1150.84,1153.72,1148.62,1150.0,7935.0
2023-07-06 12:10:00,1148.86,1150.46,1147.27,1148.88,3226.0,1148.86,1150.46,1147.27,1148.88,3226.0
2023-07-06 12:20:00,1148.16,1152.31,1147.51,1148.02,6058.0,1148.16,1152.31,1147.51,1148.02,6058.0
2023-07-06 12:30:00,1148.42,1151.91,1148.42,1150.2,4266.0,1148.42,1151.91,1148.42,1150.2,4266.0
2023-07-06 12:40:00,1150.0,1155.21,1150.0,1153.6,4835.0,1150.0,1155.21,1150.0,1153.6,4835.0
2023-07-06 12:50:00,1153.0,1156.62,1150.5,1154.7,6847.0,1153.0,1156.62,1150.5,1154.7,6847.0
2023-07-06 13:00:00,1152.56,1156.39,1151.32,1153.94,4856.0,1152.56,1156.39,1151.32,1153.94,4856.0
2023-07-06 13:10:00,1152.0,1153.05,1150.5,1151.82,4280.0,1152.0,1153.05,1150.5,1151.82,4280.0
2023-07-06 13:20:00,1152.4,1153.16,1151.79,1152.49,4467.0,1152.4,1153.16,1151.79,1152.49,4467.0
2023-07-06 13:30:00,1152.49,1158.86,1152.12,1157.92,3921.0,1152.49,1158.86,1152.12,1157.92,3921.0
2023-07-06 13:40:00,1158.22,1164.93,1158.21,1164.93,6822.0,1158.22,1164.93,1158.21,1164.93,6822.0
2023-07-06 13:50:00,1163.98,1170.0,1161.88,1170.0,6512.0,1163.98,1170.0,1161.88,1170.0,6512.0
2023-07-06 14:00:00,1167.52,1169.5,1166.67,1167.12,4129.0,1167.52,1169.5,1166.67,1167.12,4129.0
2023-07-06 14:10:00,1167.12,1170.19,1165.58,1165.58,5756.0,1167.12,1170.19,1165.58,1165.58,5756.0
2023-07-06 14:20:00,1164.37,1167.03,1162.3,1166.45,8631.0,1164.37,1167.03,1162.3,1166.45,8631.0
2023-07-06 14:30:00,1166.97,1171.25,1166.96,1171.25,2107.0,1166.97,1171.25,1166.96,1171.25,2107.0
2023-07-06 14:40:00,1170.91,1172.07,1169.73,1170.93,1308.0,1170.91,1172.07,1169.73,1170.93,1308.0
2023-07-06 14:50:00,1170.61,1170.61,1168.06,1170.05,2754.0,1170.61,1170.61,1168.06,1170.05,2754.0
2023-07-06 15:00:00,1169.18,1170.0,1166.97,1167.21,2076.0,1169.18,1170.0,1166.97,1167.21,2076.0
2023-07-06 15:10:00,1165.1,1166.66,1160.67,1160.67,2107.0,1165.1,1166.66,1160.67,1160.67,2107.0
2023-07-06 15:20:00,1161.0,1162.34,1158.52,1158.53,3900.0,1161.0,1162.34,1158.52,1158.53,3900.0
2023-07-06 15:30:00,1158.54,1158.87,1156.47,1156.65,5728.0,1158.54,1158.87,1156.47,1156.65,5728.0
2023-07-06 15:40:00,1156.54,1159.68,1156.53,1158.0,18424.0,1156.54,1159.68,1156.53,1158.0,18424.0
2023-07-06 15:50:00,1158.02,1158.02,1151.35,1153.73,33586.0,1158.02,1158.02,1151.35,1153.73,33586.0
2023-07-07 09:30:00,1166.53,1179.99,1156.44,1178.0,15384.0,1166.53,1179.99,1156.44,1178.0,15384.0
2023-07-07 09:40:00,1178.67,1186.0,1177.0,1185.3,15254.0,1178.67,1186.0,1177.0,1185.3,15254.0
2023-07-07 09:50:00,1184.31,1187.0,1182.94,1185.0,9812.0,1184.31,1187.0,1182.94,1185.0,9812.0
2023-07-07 10:00:00,1184.94,1189.98,1180.06,1182.5,12363.0,1184.94,1189.98,1180.06,1182.5,12363.0
2023-07-07 10:10:00,1181.47,1187.0,1176.62,1176.62,4183.0,1181.47,1187.0,1176.62,1176.62,4183.0
2023-07-07 10:20:00,1177.88,1178.01,1172.5,1174.49,3606.0,1177.88,1178.01,1172.5,1174.49,3606.0
2023-07-07 10:30:00,1171.8,1172.11,1163.95,1164.01,3147.0,1171.8,1172.11,1163.95,1164.01,3147.0
2023-07-07 10:40:00,1163.13,1166.69,1161.0,1164.79,5809.0,1163.13,1166.69,1161.0,1164.79,5809.0
2023-07-07 10:50:00,1164.79,1168.7,1164.37,1165.04,3269.0,1164.79,1168.7,1164.37,1165.04,3269.0
2023-07-07 11:00:00,1164.9,1166.81,1162.95,1166.81,1461.0,1164.9,1166.81,1162.95,1166.81,1461.0
2023-07-07 11:10:00,1167.5,1171.18,1165.88,1166.11,4958.0,1167.5,1171.18,1165.88,1166.11,4958.0
2023-07-07 11:20:00,1168.39,1170.21,1167.18,1167.18,978.0,1168.39,1170.21,1167.18,1167.18,978.0
2023-07-07 11:30:00,1166.01,1166.01,1162.06,1162.29,1225.0,1166.01,1166.01,1162.06,1162.29,1225.0
2023-07-07 11:40:00,1162.52,1167.18,1161.84,1166.0,2561.0,1162.52,1167.18,1161.84,1166.0,2561.0
2023-07-07 11:50:00,1166.72,1171.6,1165.73,1170.64,1500.0,1166.72,1171.6,1165.73,1170.64,1500.0
2023-07-07 12:00:00,1169.35,1173.0,1169.01,1173.0,1740.0,1169.35,1173.0,1169.01,1173.0,1740.0
2023-07-07 12:10:00,1172.38,1172.63,1168.75,1170.66,6002.0,1172.38,1172.63,1168.75,1170.66,6002.0
2023-07-07 12:20:00,1170.67,1171.59,1169.6,1171.0,4431.0,1170.67,1171.59,1169.6,1171.0,4431.0
2023-07-07 12:30:00,1171.8,1173.0,1166.12,1167.27,10293.0,1171.8,1173.0,1166.12,1167.27,10293.0
2023-07-07 12:40:00,1165.9,1166.82,1164.79,1166.24,1600.0,1165.9,1166.82,1164.79,1166.24,1600.0
2023-07-07 12:50:00,1167.63,1168.73,1166.12,1166.12,700.0,1167.63,1168.73,1166.12,1166.12,700.0
2023-07-07 13:00:00,1166.9,1170.78,1166.9,1170.15,1476.0,1166.9,1170.78,1166.9,1170.15,1476.0
2023-07-07 13:10:00,1169.66,1171.95,1167.28,1167.28,2416.0,1169.66,1171.95,1167.28,1167.28,2416.0
2023-07-07 13:20:00,1166.88,1170.14,1166.88,1169.7,1100.0,1166.88,1170.14,1166.88,1169.7,1100.0
2023-07-07 13:30:00,1169.43,1170.05,1168.73,1169.66,872.0,1169.43,1170.05,1168.73,1169.66,872.0
2023-07-07 13:40:00,1169.88,1170.14,1169.06,1169.07,1420.0,1169.88,1170.14,1169.06,1169.07,1420.0
2023-07-07 13:50:00,1169.54,1172.23,1169.11,1170.35,7340.0,1169.54,1172.23,1169.11,1170.35,7340.0
2023-07-07 14:00:00,1170.64,1171.19,1168.56,1169.84,2483.0,1170.64,1171.19,1168.56,1169.84,2483.0
2023-07-07 14:10:00,1170.01,1170.43,1169.81,1170.43,400.0,1170.01,1170.43,1169.81,1170.43,400.0
2023-07-07 14:20:00,1170.59,1170.94,1169.71,1170.8,1580.0,1170.59,1170.94,1169.71,1170.8,1580.0
2023-07-07 14:30:00,1171.18,1171.19,1167.73,1169.22,983.0,1171.18,1171.19,1167.73,1169.22,983.0
2023-07-07 14:40:00,1169.89,1169.89,1166.52,1168.62,1364.0,1169.89,1169.89,1166.52,1168.62,1364.0
2023-07-07 14:50:00,1167.06,1167.4,1162.2,1162.2,4400.0,1167.06,1167.4,1162.2,1162.2,4400.0
2023-07-07 15:00:00,1163.17,1165.09,1162.12,1162.62,1109.0,1163.17,1165.09,1162.12,1162.62,1109.0
2023-07-07 15:10:00,1162.62,1163.58,1161.91,1163.58,4000.0,1162.62,1163.58,1161.91,1163.58,4000.0
2023-07-07 15:20:00,1163.91,1164.82,1162.47,1162.47,1941.0,1163.91,1164.82,1162.47,1162.47,1941.0
2023-07-07 15:30:00,1160.18,1162.26,1158.21,1159.11,5477.0,1160.18,1162.26,1158.21,1159.11,5477.0
2023-07-07 15:40:00,1158.21,1159.56,1153.53,1153.53,11708.0,1158.21,1159.56,1153.53,1153.53,11708.0
2023-07-07 15:50:00,1154.53,1154.53,1151.05,1153.56,24180.0,1154.53,1154.53,1151.05,1153.56,24180.0
2023-07-10 09:30:00,1108.36,1109.49,1083.14,1090.37,85957.0,1108.36,1109.49,1083.14,1090.37,85957.0
2023-07-10 09:40:00,1090.31,1091.0,1067.5,1071.37,72255.0,1090.31,1091.0,1067.5,1071.37,72255.0
2023-07-10 09:50:00,1070.96,1085.63,1069.05,1076.22,30161.0,1070.96,1085.63,1069.05,1076.22,30161.0
2023-07-10 10:00:00,1079.28,1084.0,1076.63,1081.03,20009.0,1079.28,1084.0,1076.63,1081.03,20009.0
2023-07-10 10:10:00,1082.54,1085.92,1078.57,1080.19,22780.0,1082.54,1085.92,1078.57,1080.19,22780.0
2023-07-10 10:20:00,1082.01,1088.0,1082.01,1083.68,13485.0,1082.01,1088.0,1082.01,1083.68,13485.0
2023-07-10 10:30:00,1082.98,1085.17,1076.97,1077.92,13560.0,1082.98,1085.17,1076.97,1077.92,13560.0
2023-07-10 10:40:00,1078.77,1078.77,1071.32,1071.46,22130.0,1078.77,1078.77,1071.32,1071.46,22130.0
2023-07-10 10:50:00,1071.81,1072.32,1063.02,1066.85,36628.0,1071.81,1072.32,1063.02,1066.85,36628.0
2023-07-10 11:00:00,1070.34,1071.54,1067.16,1068.91,23454.0,1070.34,1071.54,1067.16,1068.91,23454.0
2023-07-10 11:10:00,1068.45,1070.59,1066.0,1067.39,18955.0,1068.45,1070.59,1066.0,1067.39,18955.0
2023-07-10 11:20:00,1067.37,1071.85,1066.98,1071.85,7131.0,1067.37,1071.85,1066.98,1071.85,7131.0
2023-07-10 11:30:00,1071.85,1083.19,1070.86,1080.88,19344.0,1071.85,1083.19,1070.86,1080.88,19344.0
2023-07-10 11:40:00,1081.0,1082.14,1075.58,1078.73,15921.0,1081.0,1082.14,1075.58,1078.73,15921.0
2023-07-10 11:50:00,1077.88,1080.84,1077.0,1078.36,6485.0,1077.88,1080.84,1077.0,1078.36,6485.0
2023-07-10 12:00:00,1077.12,1079.98,1075.88,1077.14,2198.0,1077.12,1079.98,1075.88,1077.14,2198.0
2023-07-10 12:10:00,1076.78,1081.99,1076.78,1079.72,8109.0,1076.78,1081.99,1076.78,1079.72,8109.0
2023-07-10 12:20:00,1078.64,1078.94,1076.0,1076.99,4748.0,1078.64,1078.94,1076.0,1076.99,4748.0
2023-07-10 12:30:00,1076.59,1078.53,1075.5,1076.34,5200.0,1076.59,1078.53,1075.5,1076.34,5200.0
2023-07-10 12:40:00,1075.92,1079.96,1075.92,1079.96,5039.0,1075.92,1079.96,1075.92,1079.96,5039.0
2023-07-10 12:50:00,1079.91,1080.88,1077.6,1078.82,14275.0,1079.91,1080.88,1077.6,1078.82,14275.0
2023-07-10 13:00:00,1080.18,1080.41,1076.58,1076.58,5815.0,1080.18,1080.41,1076.58,1076.58,5815.0
2023-07-10 13:10:00,1075.69,1076.0,1072.48,1075.68,6146.0,1075.69,1076.0,1072.48,1075.68,6146.0
2023-07-10 13:20:00,1075.57,1080.09,1075.56,1080.0,4623.0,1075.57,1080.09,1075.56,1080.0,4623.0
2023-07-10 13:30:00,1080.49,1081.0,1079.14,1080.0,13456.0,1080.49,1081.0,1079.14,1080.0,13456.0
2023-07-10 13:40:00,1080.0,1087.37,1080.0,1085.26,9056.0,1080.0,1087.37,1080.0,1085.26,9056.0
2023-07-10 13:50:00,1086.21,1087.22,1083.92,1085.0,2973.0,1086.21,1087.22,1083.92,1085.0,2973.0
2023-07-10 14:00:00,1084.61,1085.32,1083.67,1085.0,3539.0,1084.61,1085.32,1083.67,1085.0,3539.0
2023-07-10 14:10:00,1085.25,1091.84,1085.0,1090.08,12991.0,1085.25,1091.84,1085.0,1090.08,12991.0
2023-07-10 14:20:00,1090.44,1093.86,1089.12,1093.86,7744.0,1090.44,1093.86,1089.12,1093.86,7744.0
2023-07-10 14:30:00,1093.13,1094.8,1091.61,1093.74,11785.0,1093.13,1094.8,1091.61,1093.74,11785.0
2023-07-10 14:40:00,1095.13,1095.37,1088.02,1088.94,7349.0,1095.13,1095.37,1088.02,1088.94,7349.0
2023-07-10 14:50:00,1088.96,1090.5,1088.96,1090.5,3500.0,1088.96,1090.5,1088.96,1090.5,3500.0
2023-07-10 15:00:00,1090.06,1095.65,1090.06,1094.6,5164.0,1090.06,1095.65,1090.06,1094.6,5164.0
2023-07-10 15:10:00,1094.67,1095.0,1091.26,1092.08,4300.0,1094.67,1095.0,1091.26,1092.08,4300.0
2023-07-10 15:20:00,1092.0,1092.0,1088.9,1090.2,2510.0,1092.0,1092.0,1088.9,1090.2,2510.0
2023-07-10 15:30:00,1091.0,1092.25,1088.3,1090.99,5737.0,1091.0,1092.25,1088.3,1090.99,5737.0
2023-07-10 15:40:00,1089.97,1090.07,1086.98,1087.16,6234.0,1089.97,1090.07,1086.98,1087.16,6234.0
2023-07-10 15:50:00,1087.0,1088.88,1084.57,1086.61,21551.0,1087.0,1088.88,1084.57,1086.61,21551.0
2023-07-11 09:30:00,1087.15,1101.56,1081.37,1100.0,15883.0,1087.15,1101.56,1081.37,1100.0,15883.0
2023-07-11 09:40:00,1103.09,1107.26,1089.53,1092.03,9985.0,1103.09,1107.26,1089.53,1092.03,9985.0
2023-07-11 09:50:00,1092.07,1095.94,1091.29,1093.96,3564.0,1092.07,1095.94,1091.29,1093.96,3564.0
2023-07-11 10:00:00,1096.0,1102.17,1096.0,1100.37,7778.0,1096.0,1102.17,1096.0,1100.37,7778.0
2023-07-11 10:10:00,1101.59,1102.03,1094.24,1099.32,4611.0,1101.59,1102.03,1094.24,1099.32,4611.0
2023-07-11 10:20:00,1097.13,1098.67,1096.5,1097.5,4607.0,1097.13,1098.67,1096.5,1097.5,4607.0
2023-07-11 10:30:00,1096.47,1097.97,1094.16,1095.66,6447.0,1096.47,1097.97,1094.16,1095.66,6447.0
2023-07-11 10:40:00,1096.15,1102.5,1095.0,1101.87,3754.0,1096.15,1102.5,1095.0,1101.87,3754.0
2023-07-11 10:50:00,1102.44,1108.83,1101.17,1107.51,6500.0,1102.44,1108.83,1101.17,1107.51,6500.0
2023-07-11 11:00:00,1106.68,1107.74,1105.01,1105.54,1588.0,1106.68,1107.74,1105.01,1105.54,1588.0
2023-07-11 11:10:00,1105.4,1107.0,1103.0,1106.63,2518.0,1105.4,1107.0,1103.0,1106.63,2518.0
2023-07-11 11:20:00,1105.1,1108.86,1104.79,1106.58,4637.0,1105.1,1108.86,1104.79,1106.58,4637.0
2023-07-11 11:30:00,1106.72,1107.44,1103.65,1106.49,2130.0,1106.72,1107.44,1103.65,1106.49,2130.0
2023-07-11 11:40:00,1107.26,1107.95,1103.69,1105.34,3165.0,1107.26,1107.95,1103.69,1105.34,3165.0
2023-07-11 11:50:00,1105.91,1112.57,1105.91,1112.26,4038.0,1105.91,1112.57,1105.91,1112.26,4038.0
2023-07-11 12:00:00,1112.0,1119.0,1112.0,1117.25,4922.0,1112.0,1119.0,1112.0,1117.25,4922.0
2023-07-11 12:10:00,1115.85,1119.47,1115.85,1119.47,3247.0,1115.85,1119.47,1115.85,1119.47,3247.0
2023-07-11 12:20:00,1117.71,1120.35,1116.81,1117.22,4900.0,1117.71,1120.35,1116.81,1117.22,4900.0
2023-07-11 12:30:00,1118.86,1124.98,1118.46,1122.1,5063.0,1118.86,1124.98,1118.46,1122.1,5063.0
2023-07-11 12:40:00,1122.93,1124.73,1122.51,1123.25,1700.0,1122.93,1124.73,1122.51,1123.25,1700.0
2023-07-11 12:50:00,1124.64,1131.45,1124.64,1128.91,5564.0,1124.64,1131.45,1124.64,1128.91,5564.0
2023-07-11 13:00:00,1128.62,1130.55,1128.5,1129.82,1349.0,1128.62,1130.55,1128.5,1129.82,1349.0
2023-07-11 13:10:00,1130.41,1130.41,1128.58,1128.58,1300.0,1130.41,1130.41,1128.58,1128.58,1300.0
2023-07-11 13:20:00,1128.77,1128.77,1124.47,1126.84,4322.0,1128.77,1128.77,1124.47,1126.84,4322.0
2023-07-11 13:30:00,1127.0,1127.0,1121.9,1123.3,1200.0,1127.0,1127.0,1121.9,1123.3,1200.0
2023-07-11 13:40:00,1119.88,1120.88,1117.0,1117.92,3535.0,1119.88,1120.88,1117.0,1117.92,3535.0
2023-07-11 13:50:00,1118.25,1119.76,1116.9,1119.24,2862.0,1118.25,1119.76,1116.9,1119.24,2862.0
2023-07-11 14:00:00,1118.53,1119.6,1118.2,1118.91,1541.0,1118.53,1119.6,1118.2,1118.91,1541.0
2023-07-11 14:10:00,1118.86,1118.86,1117.0,1117.77,1120.0,1118.86,1118.86,1117.0,1117.77,1120.0
2023-07-11 14:20:00,1117.65,1118.71,1116.68,1117.77,1346.0,1117.65,1118.71,1116.68,1117.77,1346.0
2023-07-11 14:30:00,1118.78,1119.01,1118.02,1119.0,2197.0,1118.78,1119.01,1118.02,1119.0,2197.0
2023-07-11 14:40:00,1119.5,1122.5,1119.5,1120.14,1887.0,1119.5,1122.5,1119.5,1120.14,1887.0
2023-07-11 14:50:00,1120.93,1124.0,1120.93,1123.35,2003.0,1120.93,1124.0,1120.93,1123.35,2003.0
2023-07-11 15:00:00,1122.78,1124.42,1121.96,1123.0,3112.0,1122.78,1124.42,1121.96,1123.0,3112.0
2023-07-11 15:10:00,1123.28,1123.28,1120.14,1121.72,3316.0,1123.28,1123.28,1120.14,1121.72,3316.0
2023-07-11 15:20:00,1122.61,1123.8,1120.54,1123.8,4654.0,1122.61,1123.8,1120.54,1123.8,4654.0
2023-07-11 15:30:00,1123.03,1126.3,1121.81,1121.85,11507.0,1123.03,1126.3,1121.81,1121.85,11507.0
2023-07-11 15:40:00,1121.81,1124.67,1121.81,1124.15,5362.0,1121.81,1124.67,1121.81,1124.15,5362.0
2023-07-11 15:50:00,1126.08,1126.56,1119.88,1121.67,16487.0,1126.08,1126.56,1119.88,1121.67,16487.0
2023-07-12 09:30:00,1143.0,1144.5,1131.0,1141.21,25383.0,1143.0,1144.5,1131.0,1141.21,25383.0
2023-07-12 09:40:00,1138.0,1140.0,1134.37,1138.86,3723.0,1138.0,1140.0,1134.37,1138.86,3723.0
2023-07-12 09:50:00,1137.12,1140.0,1135.03,1139.49,1676.0,1137.12,1140.0,1135.03,1139.49,1676.0
2023-07-12 10:00:00,1140.36,1146.0,1138.32,1146.0,2528.0,1140.36,1146.0,1138.32,1146.0,2528.0
2023-07-12 10:10:00,1146.0,1150.15,1144.83,1148.8,5143.0,1146.0,1150.15,1144.83,1148.8,5143.0
2023-07-12 10:20:00,1150.0,1150.0,1145.74,1146.36,2793.0,1150.0,1150.0,1145.74,1146.36,2793.0
2023-07-12 10:30:00,1147.63,1148.88,1143.13,1144.57,4295.0,1147.63,1148.88,1143.13,1144.57,4295.0
2023-07-12 10:40:00,1144.31,1150.0,1143.36,1149.14,2000.0,1144.31,1150.0,1143.36,1149.14,2000.0
2023-07-12 10:50:00,1148.42,1151.4,1143.48,1143.48,3381.0,1148.42,1151.4,1143.48,1143.48,3381.0
2023-07-12 11:00:00,1143.14,1143.14,1138.8,1141.45,3235.0,1143.14,1143.14,1138.8,1141.45,3235.0
2023-07-12 11:10:00,1140.61,1143.6,1140.01,1141.17,1500.0,1140.61,1143.6,1140.01,1141.17,1500.0
2023-07-12 11:20:00,1140.54,1141.27,1139.19,1139.19,1000.0,1140.54,1141.27,1139.19,1139.19,1000.0
2023-07-12 11:30:00,1138.81,1140.02,1132.97,1132.99,3159.0,1138.81,1140.02,1132.97,1132.99,3159.0
2023-07-12 11:40:00,1127.35,1134.12,1127.35,1134.0,1544.0,1127.35,1134.12,1127.35,1134.0,1544.0
2023-07-12 11:50:00,1132.59,1135.63,1127.83,1127.84,5700.0,1132.59,1135.63,1127.83,1127.84,5700.0
2023-07-12 12:00:00,1130.0,1131.73,1128.8,1130.39,1409.0,1130.0,1131.73,1128.8,1130.39,1409.0
2023-07-12 12:10:00,1132.36,1133.35,1129.65,1129.66,1940.0,1132.36,1133.35,1129.65,1129.66,1940.0
2023-07-12 12:20:00,1129.73,1133.64,1129.35,1130.76,2543.0,1129.73,1133.64,1129.35,1130.76,2543.0
2023-07-12 12:30:00,1130.51,1131.96,1129.08,1131.96,2266.0,1130.51,1131.96,1129.08,1131.96,2266.0
2023-07-12 12:40:00,1131.16,1132.58,1130.98,1132.08,1282.0,1131.16,1132.58,1130.98,1132.08,1282.0
2023-07-12 12:50:00,1132.23,1133.03,1130.73,1132.51,800.0,1132.23,1133.03,1130.73,1132.51,800.0
2023-07-12 13:00:00,1132.25,1133.81,1132.21,1133.81,3006.0,1132.25,1133.81,1132.21,1133.81,3006.0
2023-07-12 13:10:00,1133.4,1139.51,1133.4,1139.5,4225.0,1133.4,1139.51,1133.4,1139.5,4225.0
2023-07-12 13:20:00,1141.76,1148.43,1140.2,1147.12,3914.0,1141.76,1148.43,1140.2,1147.12,3914.0
2023-07-12 13:30:00,1145.85,1151.28,1145.23,1151.0,7229.0,1145.85,1151.28,1145.23,1151.0,7229.0
2023-07-12 13:40:00,1151.11,1153.43,1149.48,1149.48,4745.0,1151.11,1153.43,1149.48,1149.48,4745.0
2023-07-12 13:50:00,1148.86,1151.0,1148.5,1149.33,2548.0,1148.86,1151.0,1148.5,1149.33,2548.0
2023-07-12 14:00:00,1147.41,1148.72,1145.31,1146.89,2793.0,1147.41,1148.72,1145.31,1146.89,2793.0
2023-07-12 14:10:00,1147.6,1149.5,1147.55,1148.81,1400.0,1147.6,1149.5,1147.55,1148.81,1400.0
2023-07-12 14:20:00,1147.97,1147.97,1146.0,1146.86,1656.0,1147.97,1147.97,1146.0,1146.86,1656.0
2023-07-12 14:30:00,1146.36,1146.87,1145.09,1145.1,700.0,1146.36,1146.87,1145.09,1145.1,700.0
2023-07-12 14:40:00,1143.45,1144.81,1142.56,1142.56,700.0,1143.45,1144.81,1142.56,1142.56,700.0
2023-07-12 14:50:00,1143.34,1145.28,1143.33,1145.25,1413.0,1143.34,1145.28,1143.33,1145.25,1413.0
2023-07-12 15:00:00,1145.81,1145.81,1144.78,1145.29,1808.0,1145.81,1145.81,1144.78,1145.29,1808.0
2023-07-12 15:10:00,1145.31,1146.64,1144.55,1145.97,2986.0,1145.31,1146.64,1144.55,1145.97,2986.0
2023-07-12 15:20:00,1145.84,1145.84,1141.92,1143.13,2300.0,1145.84,1145.84,1141.92,1143.13,2300.0
2023-07-12 15:30:00,1146.52,1147.03,1145.14,1147.03,1907.0,1146.52,1147.03,1145.14,1147.03,1907.0
2023-07-12 15:40:00,1146.64,1146.83,1145.88,1146.1,2505.0,1146.64,1146.83,1145.88,1146.1,2505.0
2023-07-12 15:50:00,1145.67,1146.67,1140.59,1140.97,15055.0,1145.67,1146.67,1140.59,1140.97,15055.0
2023-07-13 09:30:00,1153.95,1153.95,1143.01,1144.11,6486.0,1153.95,1153.95,1143.01,1144.11,6486.0
2023-07-13 09:40:00,1143.0,1149.75,1142.39,1143.82,1659.0,1143.0,1149.75,1142.39,1143.82,1659.0
2023-07-13 09:50:00,1147.63,1147.63,1139.27,1144.76,4891.0,1147.63,1147.63,1139.27,1144.76,4891.0
2023-07-13 10:00:00,1144.84,1149.41,1143.33,1148.0,3414.0,1144.84,1149.41,1143.33,1148.0,3414.0
2023-07-13 10:10:00,1146.8,1147.0,1143.11,1143.11,2500.0,1146.8,1147.0,1143.11,1143.11,2500.0
2023-07-13 10:20:00,1141.0,1141.01,1136.05,1136.72,3397.0,1141.0,1141.01,1136.05,1136.72,3397.0
2023-07-13 10:30:00,1137.0,1139.65,1136.99,1138.46,858.0,1137.0,1139.65,1136.99,1138.46,858.0
2023-07-13 10:40:00,1138.9,1139.0,1136.14,1136.14,8430.0,1138.9,1139.0,1136.14,1136.14,8430.0
2023-07-13 10:50:00,1135.71,1135.71,1134.48,1135.0,2927.0,1135.71,1135.71,1134.48,1135.0,2927.0
2023-07-13 11:00:00,1135.0,1135.0,1130.82,1130.82,6143.0,1135.0,1135.0,1130.82,1130.82,6143.0
2023-07-13 11:10:00,1131.76,1132.16,1130.0,1130.98,5624.0,1131.76,1132.16,1130.0,1130.98,5624.0
2023-07-13 11:20:00,1131.38,1135.45,1130.5,1134.0,3211.0,1131.38,1135.45,1130.5,1134.0,3211.0
2023-07-13 11:30:00,1134.0,1135.0,1133.5,1134.99,2166.0,1134.0,1135.0,1133.5,1134.99,2166.0
2023-07-13 11:40:00,1135.0,1139.25,1134.87,1137.93,2553.0,1135.0,1139.25,1134.87,1137.93,2553.0
2023-07-13 11:50:00,1138.58,1141.49,1135.06,1136.16,3819.0,1138.58,1141.49,1135.06,1136.16,3819.0
2023-07-13 12:00:00,1134.99,1144.35,1134.99,1143.0,6299.0,1134.99,1144.35,1134.99,1143.0,6299.0
2023-07-13 12:10:00,1143.6,1146.09,1143.6,1145.65,1089.0,1143.6,1146.09,1143.6,1145.65,1089.0
2023-07-13 12:20:00,1143.83,1147.88,1143.82,1147.88,1050.0,1143.83,1147.88,1143.82,1147.88,1050.0
2023-07-13 12:30:00,1148.68,1148.71,1148.0,1148.0,2270.0,1148.68,1148.71,1148.0,1148.0,2270.0
2023-07-13 12:40:00,1149.36,1149.45,1147.5,1147.5,917.0,1149.36,1149.45,1147.5,1147.5,917.0
2023-07-13 12:50:00,1147.0,1149.45,1147.0,1149.45,1360.0,1147.0,1149.45,1147.0,1149.45,1360.0
2023-07-13 13:00:00,1149.3,1149.3,1146.81,1147.0,1164.0,1149.3,1149.3,1146.81,1147.0,1164.0
2023-07-13 13:10:00,1147.76,1151.88,1147.76,1151.67,2450.0,1147.76,1151.88,1147.76,1151.67,2450.0
2023-07-13 13:20:00,1151.16,1152.81,1150.33,1152.81,1302.0,1151.16,1152.81,1150.33,1152.81,1302.0
2023-07-13 13:30:00,1153.0,1153.0,1151.38,1152.2,1547.0,1153.0,1153.0,1151.38,1152.2,1547.0
2023-07-13 13:40:00,1152.5,1154.0,1152.28,1154.0,400.0,1152.5,1154.0,1152.28,1154.0,400.0
2023-07-13 13:50:00,1152.19,1152.45,1149.38,1149.38,1491.0,1152.19,1152.45,1149.38,1149.38,1491.0
2023-07-13 14:00:00,1149.5,1150.0,1149.5,1150.0,300.0,1149.5,1150.0,1149.5,1150.0,300.0
2023-07-13 14:10:00,1149.45,1149.45,1147.84,1147.84,200.0,1149.45,1149.45,1147.84,1147.84,200.0
2023-07-13 14:20:00,1148.71,1150.5,1145.22,1145.25,1050.0,1148.71,1150.5,1145.22,1145.25,1050.0
2023-07-13 14:30:00,1145.12,1147.3,1145.12,1145.55,644.0,1145.12,1147.3,1145.12,1145.55,644.0
2023-07-13 14:40:00,1146.0,1147.71,1146.0,1146.9,1640.0,1146.0,1147.71,1146.0,1146.9,1640.0
2023-07-13 14:50:00,1147.09,1147.86,1146.17,1147.85,1258.0,1147.09,1147.86,1146.17,1147.85,1258.0
2023-07-13 15:00:00,1147.18,1149.75,1147.0,1149.75,1054.0,1147.18,1149.75,1147.0,1149.75,1054.0
2023-07-13 15:10:00,1149.04,1150.32,1149.04,1150.25,2901.0,1149.04,1150.32,1149.04,1150.25,2901.0
2023-07-13 15:20:00,1150.63,1152.07,1150.63,1151.48,800.0,1150.63,1152.07,1150.63,1151.48,800.0
2023-07-13 15:30:00,1151.29,1151.69,1149.36,1150.23,3700.0,1151.29,1151.69,1149.36,1150.23,3700.0
2023-07-13 15:40:00,1150.57,1152.05,1149.95,1150.48,4540.0,1150.57,1152.05,1149.95,1150.48,4540.0
2023-07-13 15:50:00,1151.49,1151.5,1145.83,1145.83,11229.0,1151.49,1151.5,1145.83,1145.83,11229.0
2023-07-14 09:30:00,1141.0,1146.37,1133.61,1139.32,12641.0,1141.0,1146.37,1133.61,1139.32,12641.0
2023-07-14 09:40:00,1141.0,1141.69,1136.84,1138.98,4139.0,1141.0,1141.69,1136.84,1138.98,4139.0
2023-07-14 09:50:00,1139.84,1146.76,1139.84,1146.71,7189.0,1139.84,1146.76,1139.84,1146.71,7189.0
2023-07-14 10:00:00,1145.85,1147.77,1136.31,1136.69,6814.0,1145.85,1147.77,1136.31,1136.69,6814.0
2023-07-14 10:10:00,1138.06,1140.0,1134.2,1139.37,2569.0,1138.06,1140.0,1134.2,1139.37,2569.0
2023-07-14 10:20:00,1139.44,1144.72,1137.9,1139.24,8174.0,1139.44,1144.72,1137.9,1139.24,8174.0
2023-07-14 10:30:00,1138.34,1139.9,1130.62,1134.09,4482.0,1138.34,1139.9,1130.62,1134.09,4482.0
2023-07-14 10:40:00,1133.26,1134.0,1127.48,1127.48,7921.0,1133.26,1134.0,1127.48,1127.48,7921.0
2023-07-14 10:50:00,1127.0,1132.12,1126.84,1129.45,6129.0,1127.0,1132.12,1126.84,1129.45,6129.0
2023-07-14 11:00:00,1129.45,1136.08,1128.5,1133.4,8323.0,1129.45,1136.08,1128.5,1133.4,8323.0
2023-07-14 11:10:00,1137.0,1140.81,1136.95,1140.81,1494.0,1137.0,1140.81,1136.95,1140.81,1494.0
2023-07-14 11:20:00,1140.75,1140.75,1136.4,1137.07,8420.0,1140.75,1140.75,1136.4,1137.07,8420.0
2023-07-14 11:30:00,1136.96,1140.21,1133.83,1134.0,15189.0,1136.96,1140.21,1133.83,1134.0,15189.0
2023-07-14 11:40:00,1135.2,1136.59,1134.46,1134.57,2450.0,1135.2,1136.59,1134.46,1134.57,2450.0
2023-07-14 11:50:00,1135.03,1136.58,1135.02,1136.58,1200.0,1135.03,1136.58,1135.02,1136.58,1200.0
2023-07-14 12:00:00,1136.56,1136.56,1132.96,1134.45,3450.0,1136.56,1136.56,1132.96,1134.45,3450.0
2023-07-14 12:10:00,1134.19,1134.23,1133.74,1134.23,1100.0,1134.19,1134.23,1133.74,1134.23,1100.0
2023-07-14 12:20:00,1133.98,1134.0,1133.97,1134.0,200.0,1133.98,1134.0,1133.97,1134.0,200.0
2023-07-14 12:30:00,1134.46,1135.0,1134.46,1135.0,200.0,1134.46,1135.0,1134.46,1135.0,200.0
2023-07-14 12:40:00,1134.99,1135.24,1132.98,1133.0,1600.0,1134.99,1135.24,1132.98,1133.0,1600.0
2023-07-14 12:50:00,1131.64,1133.2,1131.21,1133.2,300.0,1131.64,1133.2,1131.21,1133.2,300.0
2023-07-14 13:00:00,1131.28,1131.28,1128.35,1128.35,1200.0,1131.28,1131.28,1128.35,1128.35,1200.0
2023-07-14 13:10:00,1129.22,1131.76,1129.22,1130.0,2619.0,1129.22,1131.76,1129.22,1130.0,2619.0
2023-07-14 13:20:00,1128.52,1129.47,1128.35,1129.1,1000.0,1128.52,1129.47,1128.35,1129.1,1000.0
2023-07-14 13:30:00,1129.1,1131.97,1129.1,1131.97,2080.0,1129.1,1131.97,1129.1,1131.97,2080.0
2023-07-14 13:40:00,1130.92,1132.65,1130.58,1130.61,1478.0,1130.92,1132.65,1130.58,1130.61,1478.0
2023-07-14 13:50:00,1129.75,1130.1,1128.0,1128.0,1300.0,1129.75,1130.1,1128.0,1128.0,1300.0
2023-07-14 14:00:00,1128.93,1130.59,1128.6,1130.41,948.0,1128.93,1130.59,1128.6,1130.41,948.0
2023-07-14 14:10:00,1130.94,1133.29,1130.94,1133.2,904.0,1130.94,1133.29,1130.94,1133.2,904.0
2023-07-14 14:20:00,1132.79,1134.04,1129.26,1130.0,3723.0,1132.79,1134.04,1129.26,1130.0,3723.0
2023-07-14 14:30:00,1129.25,1132.82,1128.61,1131.95,2314.0,1129.25,1132.82,1128.61,1131.95,2314.0
2023-07-14 14:40:00,1132.77,1134.22,1132.06,1133.41,1314.0,1132.77,1134.22,1132.06,1133.41,1314.0
2023-07-14 14:50:00,1134.65,1135.63,1133.89,1134.13,1300.0,1134.65,1135.63,1133.89,1134.13,1300.0
2023-07-14 15:00:00,1134.06,1134.06,1130.94,1131.46,3151.0,1134.06,1134.06,1130.94,1131.46,3151.0
2023-07-14 15:10:00,1133.13,1134.2,1131.64,1133.98,3293.0,1133.13,1134.2,1131.64,1133.98,3293.0
2023-07-14 15:20:00,1133.62,1134.36,1132.34,1133.58,2597.0,1133.62,1134.36,1132.34,1133.58,2597.0
2023-07-14 15:30:00,1133.63,1136.53,1133.62,1135.34,7340.0,1133.63,1136.53,1133.62,1135.34,7340.0
2023-07-14 15:40:00,1134.9,1137.15,1133.42,1133.42,4634.0,1134.9,1137.15,1133.42,1133.42,4634.0
2023-07-14 15:50:00,1133.42,1137.92,1133.18,1135.11,22897.0,1133.42,1137.92,1133.18,1135.11,22897.0
2023-07-17 09:30:00,1128.3,1140.64,1128.3,1139.0,9649.0,1128.3,1140.64,1128.3,1139.0,9649.0
2023-07-17 09:40:00,1140.44,1151.24,1139.71,1150.11,7718.0,1140.44,1151.24,1139.71,1150.11,7718.0
2023-07-17 09:50:00,1149.17,1152.0,1147.12,1151.0,6787.0,1149.17,1152.0,1147.12,1151.0,6787.0
2023-07-17 10:00:00,1152.0,1154.33,1149.88,1151.0,6430.0,1152.0,1154.33,1149.88,1151.0,6430.0
2023-07-17 10:10:00,1150.96,1155.08,1149.25,1155.08,3064.0,1150.96,1155.08,1149.25,1155.08,3064.0
2023-07-17 10:20:00,1156.69,1156.69,1150.02,1150.71,2458.0,1156.69,1156.69,1150.02,1150.71,2458.0
2023-07-17 10:30:00,1150.71,1155.23,1150.71,1153.16,1995.0,1150.71,1155.23,1150.71,1153.16,1995.0
2023-07-17 10:40:00,1153.66,1154.0,1149.5,1150.0,13229.0,1153.66,1154.0,1149.5,1150.0,13229.0
2023-07-17 10:50:00,1150.85,1154.73,1149.99,1151.81,1000.0,1150.85,1154.73,1149.99,1151.81,1000.0
2023-07-17 11:00:00,1153.59,1156.0,1152.95,1153.36,3336.0,1153.59,1156.0,1152.95,1153.36,3336.0
2023-07-17 11:10:00,1150.23,1150.23,1147.31,1148.08,1800.0,1150.23,1150.23,1147.31,1148.08,1800.0
2023-07-17 11:20:00,1148.1,1152.6,1148.1,1150.98,2124.0,1148.1,1152.6,1148.1,1150.98,2124.0
2023-07-17 11:30:00,1149.73,1150.92,1149.57,1150.92,801.0,1149.73,1150.92,1149.57,1150.92,801.0
2023-07-17 11:40:00,1152.1,1152.12,1151.99,1151.99,401.0,1152.1,1152.12,1151.99,1151.99,401.0
2023-07-17 11:50:00,1150.36,1152.4,1150.35,1152.4,519.0,1150.36,1152.4,1150.35,1152.4,519.0
2023-07-17 12:00:00,1152.2,1153.49,1152.2,1153.49,400.0,1152.2,1153.49,1152.2,1153.49,400.0
2023-07-17 12:10:00,1153.05,1153.05,1152.83,1152.95,403.0,1153.05,1153.05,1152.83,1152.95,403.0
2023-07-17 12:20:00,1153.61,1154.81,1153.52,1154.04,1000.0,1153.61,1154.81,1153.52,1154.04,1000.0
2023-07-17 12:30:00,1154.1,1159.91,1154.09,1159.9,4558.0,1154.1,1159.91,1154.09,1159.9,4558.0
2023-07-17 12:40:00,1159.97,1165.23,1159.6,1165.23,4454.0,1159.97,1165.23,1159.6,1165.23,4454.0
2023-07-17 12:50:00,1165.27,1170.0,1165.26,1169.7,3065.0,1165.27,1170.0,1165.26,1169.7,3065.0
2023-07-17 13:00:00,1170.68,1173.97,1170.55,1173.31,2783.0,1170.68,1173.97,1170.55,1173.31,2783.0
2023-07-17 13:10:00,1173.93,1174.54,1167.78,1169.52,5689.0,1173.93,1174.54,1167.78,1169.52,5689.0
2023-07-17 13:20:00,1169.3,1174.98,1168.68,1172.69,3147.0,1169.3,1174.98,1168.68,1172.69,3147.0
2023-07-17 13:30:00,1173.93,1174.09,1170.28,1171.28,1411.0,1173.93,1174.09,1170.28,1171.28,1411.0
2023-07-17 13:40:00,1171.14,1173.14,1169.94,1173.14,2439.0,1171.14,1173.14,1169.94,1173.14,2439.0
2023-07-17 13:50:00,1172.66,1173.83,1170.5,1173.83,1827.0,1172.66,1173.83,1170.5,1173.83,1827.0
2023-07-17 14:00:00,1173.5,1173.87,1169.3,1170.72,2616.0,1173.5,1173.87,1169.3,1170.72,2616.0
2023-07-17 14:10:00,1170.78,1171.85,1169.25,1170.92,961.0,1170.78,1171.85,1169.25,1170.92,961.0
2023-07-17 14:20:00,1170.98,1172.57,1169.89,1171.0,1958.0,1170.98,1172.57,1169.89,1171.0,1958.0
2023-07-17 14:30:00,1171.88,1173.06,1171.61,1171.61,1200.0,1171.88,1173.06,1171.61,1171.61,1200.0
2023-07-17 14:40:00,1172.61,1172.61,1171.0,1171.19,1873.0,1172.61,1172.61,1171.0,1171.19,1873.0
2023-07-17 14:50:00,1172.25,1174.5,1171.32,1173.96,1306.0,1172.25,1174.5,1171.32,1173.96,1306.0
2023-07-17 15:00:00,1174.07,1176.56,1173.5,1175.81,6345.0,1174.07,1176.56,1173.5,1175.81,6345.0
2023-07-17 15:10:00,1176.42,1178.53,1176.24,1178.53,3236.0,1176.42,1178.53,1176.24,1178.53,3236.0
2023-07-17 15:20:00,1179.04,1181.3,1177.85,1179.66,7319.0,1179.04,1181.3,1177.85,1179.66,7319.0
2023-07-17 15:30:00,1179.66,1179.66,1177.38,1178.09,3846.0,1179.66,1179.66,1177.38,1178.09,3846.0
2023-07-17 15:40:00,1177.17,1177.43,1174.5,1177.39,9578.0,1177.17,1177.43,1174.5,1177.39,9578.0
2023-07-17 15:50:00,1176.17,1180.36,1176.16,1179.14,31447.0,1176.17,1180.36,1176.16,1179.14,31447.0
2023-07-18 09:30:00,1170.05,1180.31,1170.05,1175.24,12501.0,1170.05,1180.31,1170.05,1175.24,12501.0
2023-07-18 09:40:00,1171.96,1182.9,1171.96,1181.36,9616.0,1171.96,1182.9,1171.96,1181.36,9616.0
2023-07-18 09:50:00,1181.23,1184.5,1177.62,1183.98,4018.0,1181.23,1184.5,1177.62,1183.98,4018.0
2023-07-18 10:00:00,1183.52,1184.43,1176.65,1179.3,10268.0,1183.52,1184.43,1176.65,1179.3,10268.0
2023-07-18 10:10:00,1179.27,1188.57,1179.25,1186.29,13673.0,1179.27,1188.57,1179.25,1186.29,13673.0
2023-07-18 10:20:00,1187.11,1194.26,1182.0,1182.99,20800.0,1187.11,1194.26,1182.0,1182.99,20800.0
2023-07-18 10:30:00,1180.51,1180.51,1174.93,1180.04,4355.0,1180.51,1180.51,1174.93,1180.04,4355.0
2023-07-18 10:40:00,1181.3,1186.33,1180.89,1182.47,2545.0,1181.3,1186.33,1180.89,1182.47,2545.0
2023-07-18 10:50:00,1182.86,1185.08,1181.2,1185.0,4271.0,1182.86,1185.08,1181.2,1185.0,4271.0
2023-07-18 11:00:00,1186.0,1186.0,1182.16,1182.79,2375.0,1186.0,1186.0,1182.16,1182.79,2375.0
2023-07-18 11:10:00,1184.07,1184.16,1182.49,1184.15,1459.0,1184.07,1184.16,1182.49,1184.15,1459.0
2023-07-18 11:20:00,1182.75,1183.55,1176.5,1176.51,4006.0,1182.75,1183.55,1176.5,1176.51,4006.0
2023-07-18 11:30:00,1176.69,1176.99,1174.43,1176.23,3409.0,1176.69,1176.99,1174.43,1176.23,3409.0
2023-07-18 11:40:00,1177.61,1180.13,1177.61,1180.13,2800.0,1177.61,1180.13,1177.61,1180.13,2800.0
2023-07-18 11:50:00,1180.09,1183.22,1180.09,1183.22,1859.0,1180.09,1183.22,1180.09,1183.22,1859.0
2023-07-18 12:00:00,1183.47,1185.25,1182.35,1182.87,2140.0,1183.47,1185.25,1182.35,1182.87,2140.0
2023-07-18 12:10:00,1182.75,1184.01,1182.37,1182.74,1600.0,1182.75,1184.01,1182.37,1182.74,1600.0
2023-07-18 12:20:00,1183.02,1187.61,1182.55,1186.29,4832.0,1183.02,1187.61,1182.55,1186.29,4832.0
2023-07-18 12:30:00,1186.0,1187.31,1185.53,1185.65,1800.0,1186.0,1187.31,1185.53,1185.65,1800.0
2023-07-18 12:40:00,1185.66,1187.4,1185.07,1185.78,4478.0,1185.66,1187.4,1185.07,1185.78,4478.0
2023-07-18 12:50:00,1185.9,1186.28,1185.04,1185.98,2927.0,1185.9,1186.28,1185.04,1185.98,2927.0
2023-07-18 13:00:00,1186.9,1186.9,1185.34,1185.75,1055.0,1186.9,1186.9,1185.34,1185.75,1055.0
2023-07-18 13:10:00,1187.95,1190.71,1186.53,1190.0,3036.0,1187.95,1190.71,1186.53,1190.0,3036.0
2023-07-18 13:20:00,1189.23,1192.98,1188.02,1190.96,4031.0,1189.23,1192.98,1188.02,1190.96,4031.0
2023-07-18 13:30:00,1191.85,1193.7,1191.06,1192.72,5457.0,1191.85,1193.7,1191.06,1192.72,5457.0
2023-07-18 13:40:00,1192.93,1193.56,1186.75,1187.03,6399.0,1192.93,1193.56,1186.75,1187.03,6399.0
2023-07-18 13:50:00,1187.3,1187.44,1186.3,1187.06,1200.0,1187.3,1187.44,1186.3,1187.06,1200.0
2023-07-18 14:00:00,1187.01,1189.72,1187.01,1189.35,650.0,1187.01,1189.72,1187.01,1189.35,650.0
2023-07-18 14:10:00,1190.0,1191.02,1190.0,1190.35,631.0,1190.0,1191.02,1190.0,1190.35,631.0
2023-07-18 14:20:00,1192.52,1193.58,1190.29,1192.61,2297.0,1192.52,1193.58,1190.29,1192.61,2297.0
2023-07-18 14:30:00,1192.42,1195.85,1192.03,1193.13,6978.0,1192.42,1195.85,1192.03,1193.13,6978.0
2023-07-18 14:40:00,1193.0,1195.2,1192.67,1195.2,1531.0,1193.0,1195.2,1192.67,1195.2,1531.0
2023-07-18 14:50:00,1195.3,1196.1,1195.15,1195.49,1500.0,1195.3,1196.1,1195.15,1195.49,1500.0
2023-07-18 15:00:00,1196.66,1198.71,1195.93,1197.31,3642.0,1196.66,1198.71,1195.93,1197.31,3642.0
2023-07-18 15:10:00,1197.01,1198.95,1196.91,1197.8,2721.0,1197.01,1198.95,1196.91,1197.8,2721.0
2023-07-18 15:20:00,1197.64,1200.74,1196.81,1200.23,3928.0,1197.64,1200.74,1196.81,1200.23,3928.0
2023-07-18 15:30:00,1199.2,1201.06,1198.84,1201.05,2076.0,1199.2,1201.06,1198.84,1201.05,2076.0
2023-07-18 15:40:00,1200.27,1203.0,1199.97,1201.33,4867.0,1200.27,1203.0,1199.97,1201.33,4867.0
2023-07-18 15:50:00,1202.76,1210.0,1201.86,1208.7,82080.0,1202.76,1210.0,1201.86,1208.7,82080.0
2023-07-19 09:30:00,1219.03,1222.88,1213.96,1221.25,12564.0,1219.03,1222.88,1213.96,1221.25,12564.0
2023-07-19 09:40:00,1222.48,1228.91,1221.92,1224.27,12889.0,1222.48,1228.91,1221.92,1224.27,12889.0
2023-07-19 09:50:00,1223.45,1228.25,1223.45,1224.21,1686.0,1223.45,1228.25,1223.45,1224.21,1686.0
2023-07-19 10:00:00,1224.01,1226.13,1221.74,1221.75,3152.0,1224.01,1226.13,1221.74,1221.75,3152.0
2023-07-19 10:10:00,1221.0,1229.42,1218.89,1228.8,6276.0,1221.0,1229.42,1218.89,1228.8,6276.0
2023-07-19 10:20:00,1229.0,1229.0,1225.24,1225.25,2047.0,1229.0,1229.0,1225.24,1225.25,2047.0
2023-07-19 10:30:00,1226.91,1228.55,1224.82,1224.82,1973.0,1226.91,1228.55,1224.82,1224.82,1973.0
2023-07-19 10:40:00,1227.37,1227.37,1223.37,1223.99,4932.0,1227.37,1227.37,1223.37,1223.99,4932.0
2023-07-19 10:50:00,1225.29,1232.58,1225.29,1231.44,6917.0,1225.29,1232.58,1225.29,1231.44,6917.0
2023-07-19 11:00:00,1232.03,1232.03,1224.79,1224.79,3463.0,1232.03,1232.03,1224.79,1224.79,3463.0
2023-07-19 11:10:00,1225.9,1228.51,1225.06,1228.0,2886.0,1225.9,1228.51,1225.06,1228.0,2886.0
2023-07-19 11:20:00,1226.42,1226.57,1223.62,1223.83,1627.0,1226.42,1226.57,1223.62,1223.83,1627.0
2023-07-19 11:30:00,1222.09,1222.09,1215.0,1216.68,1623.0,1222.09,1222.09,1215.0,1216.68,1623.0
2023-07-19 11:40:00,1215.16,1216.5,1214.05,1214.93,2009.0,1215.16,1216.5,1214.05,1214.93,2009.0
2023-07-19 11:50:00,1214.78,1217.26,1214.71,1215.23,1168.0,1214.78,1217.26,1214.71,1215.23,1168.0
2023-07-19 12:00:00,1215.95,1220.0,1215.51,1219.04,2403.0,1215.95,1220.0,1215.51,1219.04,2403.0
2023-07-19 12:10:00,1217.57,1219.74,1216.93,1216.93,619.0,1217.57,1219.74,1216.93,1216.93,619.0
2023-07-19 12:20:00,1216.28,1216.28,1210.94,1212.49,2100.0,1216.28,1216.28,1210.94,1212.49,2100.0
2023-07-19 12:30:00,1212.49,1219.72,1212.49,1216.06,10900.0,1212.49,1219.72,1212.49,1216.06,10900.0
2023-07-19 12:40:00,1214.39,1218.87,1214.05,1218.87,1810.0,1214.39,1218.87,1214.05,1218.87,1810.0
2023-07-19 12:50:00,1217.5,1218.95,1216.65,1217.84,1335.0,1217.5,1218.95,1216.65,1217.84,1335.0
2023-07-19 13:00:00,1219.45,1219.45,1216.09,1217.5,2800.0,1219.45,1219.45,1216.09,1217.5,2800.0
2023-07-19 13:10:00,1215.99,1220.0,1215.99,1220.0,1700.0,1215.99,1220.0,1215.99,1220.0,1700.0
2023-07-19 13:20:00,1216.35,1218.19,1214.95,1217.38,1200.0,1216.35,1218.19,1214.95,1217.38,1200.0
2023-07-19 13:30:00,1218.46,1218.67,1216.33,1216.5,600.0,1218.46,1218.67,1216.33,1216.5,600.0
2023-07-19 13:40:00,1217.25,1219.55,1217.08,1217.92,844.0,1217.25,1219.55,1217.08,1217.92,844.0
2023-07-19 13:50:00,1218.88,1221.12,1218.34,1219.24,2600.0,1218.88,1221.12,1218.34,1219.24,2600.0
2023-07-19 14:00:00,1218.79,1218.79,1215.13,1216.38,600.0,1218.79,1218.79,1215.13,1216.38,600.0
2023-07-19 14:10:00,1215.75,1217.79,1215.0,1217.79,6156.0,1215.75,1217.79,1215.0,1217.79,6156.0
2023-07-19 14:20:00,1217.44,1219.52,1216.0,1217.71,1302.0,1217.44,1219.52,1216.0,1217.71,1302.0
2023-07-19 14:30:00,1217.67,1219.42,1217.67,1219.15,500.0,1217.67,1219.42,1217.67,1219.15,500.0
2023-07-19 14:40:00,1220.0,1220.22,1217.04,1218.86,1952.0,1220.0,1220.22,1217.04,1218.86,1952.0
2023-07-19 14:50:00,1217.64,1224.1,1217.64,1223.46,6205.0,1217.64,1224.1,1217.64,1223.46,6205.0
2023-07-19 15:00:00,1222.03,1223.2,1221.87,1222.0,700.0,1222.03,1223.2,1221.87,1222.0,700.0
2023-07-19 15:10:00,1223.13,1224.25,1221.53,1222.96,1900.0,1223.13,1224.25,1221.53,1222.96,1900.0
2023-07-19 15:20:00,1223.65,1225.2,1222.74,1223.41,2633.0,1223.65,1225.2,1222.74,1223.41,2633.0
2023-07-19 15:30:00,1223.0,1226.08,1222.71,1222.71,3707.0,1223.0,1226.08,1222.71,1222.71,3707.0
2023-07-19 15:40:00,1222.88,1223.98,1216.94,1218.05,9577.0,1222.88,1223.98,1216.94,1218.05,9577.0
2023-07-19 15:50:00,1218.81,1226.71,1218.32,1225.39,48922.0,1218.81,1226.71,1218.32,1225.39,48922.0
2023-07-20 09:30:00,1210.0,1216.83,1205.26,1211.8,8287.0,1210.0,1216.83,1205.26,1211.8,8287.0
2023-07-20 09:40:00,1211.75,1223.58,1211.75,1223.18,5546.0,1211.75,1223.58,1211.75,1223.18,5546.0
2023-07-20 09:50:00,1222.69,1223.99,1220.04,1221.8,3123.0,1222.69,1223.99,1220.04,1221.8,3123.0
2023-07-20 10:00:00,1223.0,1223.0,1213.38,1214.12,9139.0,1223.0,1223.0,1213.38,1214.12,9139.0
2023-07-20 10:10:00,1214.52,1217.01,1212.2,1214.85,2300.0,1214.52,1217.01,1212.2,1214.85,2300.0
2023-07-20 10:20:00,1212.79,1212.8,1206.99,1209.15,3095.0,1212.79,1212.8,1206.99,1209.15,3095.0
2023-07-20 10:30:00,1208.78,1209.65,1205.04,1206.03,5511.0,1208.78,1209.65,1205.04,1206.03,5511.0
2023-07-20 10:40:00,1207.4,1217.09,1207.4,1214.75,9300.0,1207.4,1217.09,1207.4,1214.75,9300.0
2023-07-20 10:50:00,1215.07,1215.35,1206.09,1206.09,11558.0,1215.07,1215.35,1206.09,1206.09,11558.0
2023-07-20 11:00:00,1205.55,1212.16,1205.55,1210.66,2794.0,1205.55,1212.16,1205.55,1210.66,2794.0
2023-07-20 11:10:00,1210.89,1210.89,1205.05,1207.48,2098.0,1210.89,1210.89,1205.05,1207.48,2098.0
2023-07-20 11:20:00,1206.66,1207.77,1205.0,1207.13,2565.0,1206.66,1207.77,1205.0,1207.13,2565.0
2023-07-20 11:30:00,1207.51,1211.21,1207.29,1209.72,2216.0,1207.51,1211.21,1207.29,1209.72,2216.0
2023-07-20 11:40:00,1209.79,1209.79,1207.22,1207.22,7114.0,1209.79,1209.79,1207.22,1207.22,7114.0
2023-07-20 11:50:00,1209.1,1210.96,1208.37,1210.81,900.0,1209.1,1210.96,1208.37,1210.81,900.0
2023-07-20 12:00:00,1212.34,1213.33,1209.57,1213.2,5514.0,1212.34,1213.33,1209.57,1213.2,5514.0
2023-07-20 12:10:00,1213.96,1218.03,1213.35,1213.98,6129.0,1213.96,1218.03,1213.35,1213.98,6129.0
2023-07-20 12:20:00,1214.78,1214.78,1207.52,1209.47,5374.0,1214.78,1214.78,1207.52,1209.47,5374.0
2023-07-20 12:30:00,1209.47,1210.2,1206.05,1208.58,4141.0,1209.47,1210.2,1206.05,1208.58,4141.0
2023-07-20 12:40:00,1209.72,1209.72,1206.01,1209.0,2400.0,1209.72,1209.72,1206.01,1209.0,2400.0
2023-07-20 12:50:00,1210.2,1212.86,1209.0,1209.58,6164.0,1210.2,1212.86,1209.0,1209.58,6164.0
2023-07-20 13:00:00,1210.02,1210.49,1208.4,1208.53,2700.0,1210.02,1210.49,1208.4,1208.53,2700.0
2023-07-20 13:10:00,1208.26,1209.9,1208.05,1208.17,900.0,1208.26,1209.9,1208.05,1208.17,900.0
2023-07-20 13:20:00,1210.2,1210.39,1209.76,1210.28,600.0,1210.2,1210.39,1209.76,1210.28,600.0
2023-07-20 13:30:00,1209.76,1211.51,1208.02,1208.42,2309.0,1209.76,1211.51,1208.02,1208.42,2309.0
2023-07-20 13:40:00,1208.79,1210.63,1207.73,1210.63,1900.0,1208.79,1210.63,1207.73,1210.63,1900.0
2023-07-20 13:50:00,1211.07,1211.07,1209.2,1210.1,1800.0,1211.07,1211.07,1209.2,1210.1,1800.0
2023-07-20 14:00:00,1208.95,1209.47,1207.88,1209.46,2608.0,1208.95,1209.47,1207.88,1209.46,2608.0
2023-07-20 14:10:00,1208.83,1208.95,1205.28,1205.29,1600.0,1208.83,1208.95,1205.28,1205.29,1600.0
2023-07-20 14:20:00,1205.29,1206.8,1204.5,1204.82,5505.0,1205.29,1206.8,1204.5,1204.82,5505.0
2023-07-20 14:30:00,1204.89,1206.62,1204.69,1206.0,3424.0,1204.89,1206.62,1204.69,1206.0,3424.0
2023-07-20 14:40:00,1205.38,1205.55,1199.42,1202.4,8625.0,1205.38,1205.55,1199.42,1202.4,8625.0
2023-07-20 14:50:00,1203.35,1203.35,1197.61,1199.61,18527.0,1203.35,1203.35,1197.61,1199.61,18527.0
2023-07-20 15:00:00,1199.0,1199.94,1198.56,1199.3,4249.0,1199.0,1199.94,1198.56,1199.3,4249.0
2023-07-20 15:10:00,1199.3,1199.5,1194.13,1194.13,4876.0,1199.3,1199.5,1194.13,1194.13,4876.0
2023-07-20 15:20:00,1195.45,1197.43,1195.26,1196.91,12861.0,1195.45,1197.43,1195.26,1196.91,12861.0
2023-07-20 15:30:00,1198.05,1200.96,1196.06,1197.74,11680.0,1198.05,1200.96,1196.06,1197.74,11680.0
2023-07-20 15:40:00,1197.18,1198.56,1196.02,1198.15,15258.0,1197.18,1198.56,1196.02,1198.15,15258.0
2023-07-20 15:50:00,1198.82,1201.77,1197.22,1197.36,42602.0,1198.82,1201.77,1197.22,1197.36,42602.0
2023-07-21 09:30:00,1209.22,1215.0,1207.25,1212.02,11093.0,1209.22,1215.0,1207.25,1212.02,11093.0
2023-07-21 09:40:00,1211.19,1215.0,1210.56,1212.0,2825.0,1211.19,1215.0,1210.56,1212.0,2825.0
2023-07-21 09:50:00,1210.86,1215.03,1210.86,1213.93,3867.0,1210.86,1215.03,1210.86,1213.93,3867.0
2023-07-21 10:00:00,1213.22,1213.63,1209.43,1210.6,1700.0,1213.22,1213.63,1209.43,1210.6,1700.0
2023-07-21 10:10:00,1213.46,1213.46,1211.98,1211.98,300.0,1213.46,1213.46,1211.98,1211.98,300.0
2023-07-21 10:20:00,1213.44,1213.44,1205.07,1205.07,2340.0,1213.44,1213.44,1205.07,1205.07,2340.0
2023-07-21 10:30:00,1201.99,1207.28,1201.99,1206.77,4241.0,1201.99,1207.28,1201.99,1206.77,4241.0
2023-07-21 10:40:00,1207.15,1213.12,1204.21,1211.86,5433.0,1207.15,1213.12,1204.21,1211.86,5433.0
2023-07-21 10:50:00,1213.17,1213.54,1209.22,1210.0,3150.0,1213.17,1213.54,1209.22,1210.0,3150.0
2023-07-21 11:00:00,1210.61,1210.87,1202.97,1209.4,5978.0,1210.61,1210.87,1202.97,1209.4,5978.0
2023-07-21 11:10:00,1211.56,1212.35,1210.3,1211.6,1000.0,1211.56,1212.35,1210.3,1211.6,1000.0
2023-07-21 11:20:00,1211.73,1222.06,1211.72,1222.06,5257.0,1211.73,1222.06,1211.72,1222.06,5257.0
2023-07-21 11:30:00,1221.25,1224.86,1221.12,1222.26,2803.0,1221.25,1224.86,1221.12,1222.26,2803.0
2023-07-21 11:40:00,1222.26,1226.5,1219.47,1226.5,2808.0,1222.26,1226.5,1219.47,1226.5,2808.0
2023-07-21 11:50:00,1227.11,1228.38,1224.09,1226.77,2810.0,1227.11,1228.38,1224.09,1226.77,2810.0
2023-07-21 12:00:00,1228.92,1228.92,1223.13,1224.75,1770.0,1228.92,1228.92,1223.13,1224.75,1770.0
2023-07-21 12:10:00,1224.15,1227.18,1224.15,1226.34,1270.0,1224.15,1227.18,1224.15,1226.34,1270.0
2023-07-21 12:20:00,1228.21,1228.21,1224.0,1224.0,1848.0,1228.21,1228.21,1224.0,1224.0,1848.0
2023-07-21 12:30:00,1219.71,1224.29,1219.71,1224.28,1323.0,1219.71,1224.29,1219.71,1224.28,1323.0
2023-07-21 12:40:00,1223.31,1224.79,1222.6,1222.9,4545.0,1223.31,1224.79,1222.6,1222.9,4545.0
2023-07-21 12:50:00,1222.91,1223.43,1221.62,1221.62,2722.0,1222.91,1223.43,1221.62,1221.62,2722.0
2023-07-21 13:00:00,1222.61,1225.0,1221.73,1223.88,5283.0,1222.61,1225.0,1221.73,1223.88,5283.0
2023-07-21 13:10:00,1224.5,1226.2,1224.49,1226.07,4539.0,1224.5,1226.2,1224.49,1226.07,4539.0
2023-07-21 13:20:00,1224.43,1224.43,1221.12,1223.65,2200.0,1224.43,1224.43,1221.12,1223.65,2200.0
2023-07-21 13:30:00,1224.66,1227.2,1224.54,1225.74,2127.0,1224.66,1227.2,1224.54,1225.74,2127.0
2023-07-21 13:40:00,1226.11,1228.29,1225.32,1227.65,3274.0,1226.11,1228.29,1225.32,1227.65,3274.0
2023-07-21 13:50:00,1228.47,1228.69,1226.35,1226.37,2200.0,1228.47,1228.69,1226.35,1226.37,2200.0
2023-07-21 14:00:00,1225.71,1228.0,1225.35,1228.0,1618.0,1225.71,1228.0,1225.35,1228.0,1618.0
2023-07-21 14:10:00,1227.38,1228.26,1224.66,1225.1,2823.0,1227.38,1228.26,1224.66,1225.1,2823.0
2023-07-21 14:20:00,1225.8,1225.96,1224.24,1224.5,2898.0,1225.8,1225.96,1224.24,1224.5,2898.0
2023-07-21 14:30:00,1224.88,1224.93,1218.71,1221.27,5759.0,1224.88,1224.93,1218.71,1221.27,5759.0
2023-07-21 14:40:00,1220.92,1223.98,1220.92,1221.94,2924.0,1220.92,1223.98,1220.92,1221.94,2924.0
2023-07-21 14:50:00,1221.6,1223.09,1220.47,1221.99,1700.0,1221.6,1223.09,1220.47,1221.99,1700.0
2023-07-21 15:00:00,1221.07,1221.45,1218.45,1219.34,7618.0,1221.07,1221.45,1218.45,1219.34,7618.0
2023-07-21 15:10:00,1218.99,1220.0,1216.38,1220.0,8060.0,1218.99,1220.0,1216.38,1220.0,8060.0
2023-07-21 15:20:00,1220.29,1220.82,1217.04,1217.42,1940.0,1220.29,1220.82,1217.04,1217.42,1940.0
2023-07-21 15:30:00,1217.44,1220.36,1214.86,1219.96,21720.0,1217.44,1220.36,1214.86,1219.96,21720.0
2023-07-21 15:40:00,1220.64,1221.45,1218.62,1218.86,7238.0,1220.64,1221.45,1218.62,1218.86,7238.0
2023-07-21 15:50:00,1220.26,1226.64,1220.1,1222.5,52377.0,1220.26,1226.64,1220.1,1222.5,52377.0
2023-07-24 09:30:00,1221.03,1223.36,1213.39,1216.0,4730.0,1221.03,1223.36,1213.39,1216.0,4730.0
2023-07-24 09:40:00,1213.43,1216.67,1203.05,1205.32,7610.0,1213.43,1216.67,1203.05,1205.32,7610.0
2023-07-24 09:50:00,1203.21,1203.21,1182.51,1183.39,12337.0,1203.21,1203.21,1182.51,1183.39,12337.0
2023-07-24 10:00:00,1183.94,1184.43,1174.07,1184.18,14081.0,1183.94,1184.43,1174.07,1184.18,14081.0
2023-07-24 10:10:00,1184.19,1193.49,1182.69,1193.35,6865.0,1184.19,1193.49,1182.69,1193.35,6865.0
2023-07-24 10:20:00,1191.08,1198.71,1191.08,1197.92,2693.0,1191.08,1198.71,1191.08,1197.92,2693.0
2023-07-24 10:30:00,1197.73,1197.73,1190.41,1193.39,2826.0,1197.73,1197.73,1190.41,1193.39,2826.0
2023-07-24 10:40:00,1194.8,1201.46,1192.64,1201.02,1722.0,1194.8,1201.46,1192.64,1201.02,1722.0
2023-07-24 10:50:00,1198.15,1204.82,1198.15,1201.7,2350.0,1198.15,1204.82,1198.15,1201.7,2350.0
2023-07-24 11:00:00,1201.38,1206.01,1199.07,1199.08,3426.0,1201.38,1206.01,1199.07,1199.08,3426.0
2023-07-24 11:10:00,1199.08,1208.78,1199.08,1208.27,3450.0,1199.08,1208.78,1199.08,1208.27,3450.0
2023-07-24 11:20:00,1207.22,1207.22,1200.0,1200.52,7540.0,1207.22,1207.22,1200.0,1200.52,7540.0
2023-07-24 11:30:00,1197.93,1200.76,1193.0,1198.02,6827.0,1197.93,1200.76,1193.0,1198.02,6827.0
2023-07-24 11:40:00,1199.33,1199.51,1196.25,1198.21,1500.0,1199.33,1199.51,1196.25,1198.21,1500.0
2023-07-24 11:50:00,1199.18,1201.55,1199.18,1200.0,800.0,1199.18,1201.55,1199.18,1200.0,800.0
2023-07-24 12:00:00,1201.42,1201.42,1198.03,1198.53,1000.0,1201.42,1201.42,1198.03,1198.53,1000.0
2023-07-24 12:10:00,1200.02,1200.27,1198.22,1198.83,1650.0,1200.02,1200.27,1198.22,1198.83,1650.0
2023-07-24 12:20:00,1198.27,1198.98,1196.22,1197.59,1850.0,1198.27,1198.98,1196.22,1197.59,1850.0
2023-07-24 12:30:00,1201.02,1201.02,1199.5,1199.5,400.0,1201.02,1201.02,1199.5,1199.5,400.0
2023-07-24 12:40:00,1199.63,1199.63,1196.62,1196.62,1000.0,1199.63,1199.63,1196.62,1196.62,1000.0
2023-07-24 12:50:00,1195.44,1198.18,1195.44,1198.18,1067.0,1195.44,1198.18,1195.44,1198.18,1067.0
2023-07-24 13:00:00,1198.19,1198.19,1194.5,1194.51,1800.0,1198.19,1198.19,1194.5,1194.51,1800.0
2023-07-24 13:10:00,1195.49,1201.86,1195.49,1201.81,3600.0,1195.49,1201.86,1195.49,1201.81,3600.0
2023-07-24 13:20:00,1202.0,1202.55,1200.96,1201.7,600.0,1202.0,1202.55,1200.96,1201.7,600.0
2023-07-24 13:30:00,1201.35,1207.37,1200.34,1207.37,6852.0,1201.35,1207.37,1200.34,1207.37,6852.0
2023-07-24 13:40:00,1206.08,1210.19,1206.08,1208.87,2753.0,1206.08,1210.19,1206.08,1208.87,2753.0
2023-07-24 13:50:00,1208.13,1209.37,1207.04,1207.04,1380.0,1208.13,1209.37,1207.04,1207.04,1380.0
2023-07-24 14:00:00,1208.96,1211.0,1208.96,1209.46,1523.0,1208.96,1211.0,1208.96,1209.46,1523.0
2023-07-24 14:10:00,1210.73,1211.97,1209.56,1211.96,700.0,1210.73,1211.97,1209.56,1211.96,700.0
2023-07-24 14:20:00,1211.12,1211.92,1208.74,1208.74,1250.0,1211.12,1211.92,1208.74,1208.74,1250.0
2023-07-24 14:30:00,1209.99,1211.29,1208.83,1209.78,2257.0,1209.99,1211.29,1208.83,1209.78,2257.0
2023-07-24 14:40:00,1208.83,1208.83,1207.75,1208.15,1223.0,1208.83,1208.83,1207.75,1208.15,1223.0
2023-07-24 14:50:00,1208.38,1209.1,1207.73,1209.1,1051.0,1208.38,1209.1,1207.73,1209.1,1051.0
2023-07-24 15:00:00,1208.46,1208.46,1204.41,1204.99,2234.0,1208.46,1208.46,1204.41,1204.99,2234.0
2023-07-24 15:10:00,1203.52,1205.54,1203.52,1204.84,1300.0,1203.52,1205.54,1203.52,1204.84,1300.0
2023-07-24 15:20:00,1204.53,1205.0,1200.0,1200.35,3260.0,1204.53,1205.0,1200.0,1200.35,3260.0
2023-07-24 15:30:00,1200.63,1202.09,1199.85,1200.64,3249.0,1200.63,1202.09,1199.85,1200.64,3249.0
2023-07-24 15:40:00,1199.8,1201.59,1199.42,1200.29,2500.0,1199.8,1201.59,1199.42,1200.29,2500.0
2023-07-24 15:50:00,1199.99,1200.26,1196.62,1197.79,16619.0,1199.99,1200.26,1196.62,1197.79,16619.0
2023-07-25 09:30:00,1201.51,1207.92,1199.51,1204.0,13970.0,1201.51,1207.92,1199.51,1204.0,13970.0
2023-07-25 09:40:00,1205.7,1207.02,1199.98,1203.92,3744.0,1205.7,1207.02,1199.98,1203.92,3744.0
2023-07-25 09:50:00,1204.99,1211.38,1202.0,1210.75,4493.0,1204.99,1211.38,1202.0,1210.75,4493.0
2023-07-25 10:00:00,1209.05,1212.56,1207.69,1207.69,5703.0,1209.05,1212.56,1207.69,1207.69,5703.0
2023-07-25 10:10:00,1207.81,1209.41,1201.83,1203.39,2034.0,1207.81,1209.41,1201.83,1203.39,2034.0
2023-07-25 10:20:00,1203.03,1203.64,1201.27,1201.39,2690.0,1203.03,1203.64,1201.27,1201.39,2690.0
2023-07-25 10:30:00,1202.85,1206.95,1200.01,1206.17,3624.0,1202.85,1206.95,1200.01,1206.17,3624.0
2023-07-25 10:40:00,1204.8,1205.0,1203.14,1204.4,1700.0,1204.8,1205.0,1203.14,1204.4,1700.0
2023-07-25 10:50:00,1203.05,1206.5,1202.7,1205.62,5034.0,1203.05,1206.5,1202.7,1205.62,5034.0
2023-07-25 11:00:00,1205.15,1207.51,1205.15,1206.03,2200.0,1205.15,1207.51,1205.15,1206.03,2200.0
2023-07-25 11:10:00,1206.18,1206.28,1201.44,1201.44,1642.0,1206.18,1206.28,1201.44,1201.44,1642.0
2023-07-25 11:20:00,1200.84,1202.18,1199.99,1200.32,1900.0,1200.84,1202.18,1199.99,1200.32,1900.0
2023-07-25 11:30:00,1201.76,1204.16,1201.75,1204.16,3125.0,1201.76,1204.16,1201.75,1204.16,3125.0
2023-07-25 11:40:00,1206.12,1206.12,1203.09,1205.28,2947.0,1206.12,1206.12,1203.09,1205.28,2947.0
2023-07-25 11:50:00,1204.65,1204.66,1202.12,1203.08,1145.0,1204.65,1204.66,1202.12,1203.08,1145.0
2023-07-25 12:00:00,1202.11,1204.09,1201.57,1203.71,3279.0,1202.11,1204.09,1201.57,1203.71,3279.0
2023-07-25 12:10:00,1204.36,1204.91,1202.15,1204.6,2784.0,1204.36,1204.91,1202.15,1204.6,2784.0
2023-07-25 12:20:00,1204.67,1205.65,1204.09,1204.09,2400.0,1204.67,1205.65,1204.09,1204.09,2400.0
2023-07-25 12:30:00,1204.88,1206.89,1202.43,1206.32,1701.0,1204.88,1206.89,1202.43,1206.32,1701.0
2023-07-25 12:40:00,1205.83,1207.86,1204.92,1207.25,2230.0,1205.83,1207.86,1204.92,1207.25,2230.0
2023-07-25 12:50:00,1206.45,1206.92,1206.1,1206.47,800.0,1206.45,1206.92,1206.1,1206.47,800.0
2023-07-25 13:00:00,1205.59,1206.44,1199.0,1199.61,3980.0,1205.59,1206.44,1199.0,1199.61,3980.0
2023-07-25 13:10:00,1199.6,1202.27,1199.6,1199.96,2025.0,1199.6,1202.27,1199.6,1199.96,2025.0
2023-07-25 13:20:00,1200.73,1200.91,1199.57,1200.56,1500.0,1200.73,1200.91,1199.57,1200.56,1500.0
2023-07-25 13:30:00,1200.58,1202.03,1200.07,1202.03,1917.0,1200.58,1202.03,1200.07,1202.03,1917.0
2023-07-25 13:40:00,1201.94,1201.94,1195.95,1195.96,1200.0,1201.94,1201.94,1195.95,1195.96,1200.0
2023-07-25 13:50:00,1195.9,1197.44,1194.34,1195.4,2893.0,1195.9,1197.44,1194.34,1195.4,2893.0
2023-07-25 14:00:00,1195.8,1197.33,1195.8,1196.61,500.0,1195.8,1197.33,1195.8,1196.61,500.0
2023-07-25 14:10:00,1196.69,1196.76,1195.86,1195.86,1100.0,1196.69,1196.76,1195.86,1195.86,1100.0
2023-07-25 14:20:00,1195.89,1196.86,1194.45,1194.46,2900.0,1195.89,1196.86,1194.45,1194.46,2900.0
2023-07-25 14:30:00,1195.47,1197.43,1194.15,1196.94,2887.0,1195.47,1197.43,1194.15,1196.94,2887.0
2023-07-25 14:40:00,1196.87,1196.87,1193.85,1193.85,1434.0,1196.87,1196.87,1193.85,1193.85,1434.0
2023-07-25 14:50:00,1193.37,1194.54,1190.02,1190.03,2859.0,1193.37,1194.54,1190.02,1190.03,2859.0
2023-07-25 15:00:00,1190.01,1191.24,1188.73,1189.34,2523.0,1190.01,1191.24,1188.73,1189.34,2523.0
2023-07-25 15:10:00,1189.84,1191.43,1188.62,1188.63,1708.0,1189.84,1191.43,1188.62,1188.63,1708.0
2023-07-25 15:20:00,1188.63,1188.98,1186.28,1186.99,4058.0,1188.63,1188.98,1186.28,1186.99,4058.0
2023-07-25 15:30:00,1187.83,1190.73,1186.63,1190.08,6809.0,1187.83,1190.73,1186.63,1190.08,6809.0
2023-07-25 15:40:00,1189.29,1189.76,1186.04,1188.18,4199.0,1189.29,1189.76,1186.04,1188.18,4199.0
2023-07-25 15:50:00,1187.38,1188.44,1181.16,1181.51,15371.0,1187.38,1188.44,1181.16,1181.51,15371.0
2023-07-26 09:30:00,1181.56,1181.56,1172.33,1176.0,8210.0,1181.56,1181.56,1172.33,1176.0,8210.0
2023-07-26 09:40:00,1176.35,1176.61,1171.9,1174.15,5147.0,1176.35,1176.61,1171.9,1174.15,5147.0
2023-07-26 09:50:00,1174.07,1177.64,1174.0,1176.45,4177.0,1174.07,1177.64,1174.0,1176.45,4177.0
2023-07-26 10:00:00,1175.22,1180.57,1172.0,1173.29,4822.0,1175.22,1180.57,1172.0,1173.29,4822.0
2023-07-26 10:10:00,1174.31,1178.97,1173.88,1178.97,2725.0,1174.31,1178.97,1173.88,1178.97,2725.0
2023-07-26 10:20:00,1178.31,1186.32,1176.85,1184.64,4221.0,1178.31,1186.32,1176.85,1184.64,4221.0
2023-07-26 10:30:00,1184.64,1185.96,1181.29,1184.94,7536.0,1184.64,1185.96,1181.29,1184.94,7536.0
2023-07-26 10:40:00,1184.68,1186.42,1179.36,1179.36,3025.0,1184.68,1186.42,1179.36,1179.36,3025.0
2023-07-26 10:50:00,1179.44,1182.68,1177.43,1177.43,3605.0,1179.44,1182.68,1177.43,1177.43,3605.0
2023-07-26 11:00:00,1177.03,1177.51,1172.61,1175.38,4325.0,1177.03,1177.51,1172.61,1175.38,4325.0
2023-07-26 11:10:00,1176.09,1179.2,1175.6,1179.2,1642.0,1176.09,1179.2,1175.6,1179.2,1642.0
2023-07-26 11:20:00,1179.34,1181.24,1177.86,1180.67,4100.0,1179.34,1181.24,1177.86,1180.67,4100.0
2023-07-26 11:30:00,1181.89,1182.46,1177.71,1180.26,1876.0,1181.89,1182.46,1177.71,1180.26,1876.0
2023-07-26 11:40:00,1180.57,1182.0,1180.41,1181.0,1312.0,1180.57,1182.0,1180.41,1181.0,1312.0
2023-07-26 11:50:00,1181.49,1186.39,1181.48,1184.2,860.0,1181.49,1186.39,1181.48,1184.2,860.0
2023-07-26 12:00:00,1183.0,1184.47,1183.0,1183.08,423.0,1183.0,1184.47,1183.0,1183.08,423.0
2023-07-26 12:10:00,1183.16,1183.29,1180.89,1180.92,900.0,1183.16,1183.29,1180.89,1180.92,900.0
2023-07-26 12:20:00,1179.27,1179.27,1178.0,1178.51,700.0,1179.27,1179.27,1178.0,1178.51,700.0
2023-07-26 12:30:00,1178.52,1178.52,1177.36,1177.36,823.0,1178.52,1178.52,1177.36,1177.36,823.0
2023-07-26 12:40:00,1178.08,1180.88,1178.07,1179.69,900.0,1178.08,1180.88,1178.07,1179.69,900.0
2023-07-26 12:50:00,1180.54,1183.73,1180.54,1183.73,820.0,1180.54,1183.73,1180.54,1183.73,820.0
2023-07-26 13:00:00,1183.0,1184.21,1181.5,1184.03,2523.0,1183.0,1184.21,1181.5,1184.03,2523.0
2023-07-26 13:10:00,1182.49,1183.64,1181.81,1183.29,800.0,1182.49,1183.64,1181.81,1183.29,800.0
2023-07-26 13:20:00,1182.14,1182.16,1180.28,1181.27,1300.0,1182.14,1182.16,1180.28,1181.27,1300.0
2023-07-26 13:30:00,1179.97,1182.54,1179.97,1181.65,1067.0,1179.97,1182.54,1179.97,1181.65,1067.0
2023-07-26 13:40:00,1181.05,1181.73,1179.66,1179.66,870.0,1181.05,1181.73,1179.66,1179.66,870.0
2023-07-26 13:50:00,1180.03,1182.96,1180.03,1182.83,800.0,1180.03,1182.96,1180.03,1182.83,800.0
2023-07-26 14:00:00,1182.26,1185.43,1181.26,1184.32,3900.0,1182.26,1185.43,1181.26,1184.32,3900.0
2023-07-26 14:10:00,1186.02,1188.32,1183.36,1183.83,4512.0,1186.02,1188.32,1183.36,1183.83,4512.0
2023-07-26 14:20:00,1183.25,1184.21,1178.95,1181.12,3175.0,1183.25,1184.21,1178.95,1181.12,3175.0
2023-07-26 14:30:00,1181.12,1187.0,1179.6,1186.41,4928.0,1181.12,1187.0,1179.6,1186.41,4928.0
2023-07-26 14:40:00,1185.33,1189.0,1181.59,1181.59,2323.0,1185.33,1189.0,1181.59,1181.59,2323.0
2023-07-26 14:50:00,1182.65,1183.31,1180.0,1180.0,6518.0,1182.65,1183.31,1180.0,1180.0,6518.0
2023-07-26 15:00:00,1181.04,1181.61,1171.0,1172.64,13380.0,1181.04,1181.61,1171.0,1172.64,13380.0
2023-07-26 15:10:00,1174.84,1178.02,1172.38,1175.36,9753.0,1174.84,1178.02,1172.38,1175.36,9753.0
2023-07-26 15:20:00,1176.63,1177.62,1173.95,1173.95,6500.0,1176.63,1177.62,1173.95,1173.95,6500.0
2023-07-26 15:30:00,1173.92,1175.26,1172.38,1173.31,3032.0,1173.92,1175.26,1172.38,1173.31,3032.0
2023-07-26 15:40:00,1174.51,1177.34,1172.02,1172.02,5003.0,1174.51,1177.34,1172.02,1172.02,5003.0
2023-07-26 15:50:00,1172.25,1177.58,1171.42,1176.3,20554.0,1172.25,1177.58,1171.42,1176.3,20554.0
2023-07-27 09:30:00,1193.0,1199.5,1189.11,1197.56,19603.0,1193.0,1199.5,1189.11,1197.56,19603.0
2023-07-27 09:40:00,1197.37,1215.12,1197.36,1208.92,64861.0,1197.37,1215.12,1197.36,1208.92,64861.0
2023-07-27 09:50:00,1208.75,1212.21,1208.0,1211.03,10749.0,1208.75,1212.21,1208.0,1211.03,10749.0
2023-07-27 10:00:00,1211.21,1218.0,1209.55,1217.95,16953.0,1211.21,1218.0,1209.55,1217.95,16953.0
2023-07-27 10:10:00,1220.0,1221.45,1214.57,1214.72,8972.0,1220.0,1221.45,1214.57,1214.72,8972.0
2023-07-27 10:20:00,1214.0,1214.66,1205.18,1206.02,7575.0,1214.0,1214.66,1205.18,1206.02,7575.0
2023-07-27 10:30:00,1205.35,1209.01,1204.34,1206.18,8917.0,1205.35,1209.01,1204.34,1206.18,8917.0
2023-07-27 10:40:00,1206.28,1209.27,1205.51,1206.95,9911.0,1206.28,1209.27,1205.51,1206.95,9911.0
2023-07-27 10:50:00,1205.34,1206.92,1196.39,1196.39,9372.0,1205.34,1206.92,1196.39,1196.39,9372.0
2023-07-27 11:00:00,1197.92,1201.48,1197.82,1198.41,5079.0,1197.92,1201.48,1197.82,1198.41,5079.0
2023-07-27 11:10:00,1199.6,1201.14,1196.92,1196.92,3112.0,1199.6,1201.14,1196.92,1196.92,3112.0
2023-07-27 11:20:00,1201.26,1203.77,1201.25,1203.63,1709.0,1201.26,1203.77,1201.25,1203.63,1709.0
2023-07-27 11:30:00,1204.99,1207.34,1204.44,1207.34,900.0,1204.99,1207.34,1204.44,1207.34,900.0
2023-07-27 11:40:00,1207.31,1207.31,1201.07,1201.07,2424.0,1207.31,1207.31,1201.07,1201.07,2424.0
2023-07-27 11:50:00,1203.22,1205.94,1202.87,1202.87,2125.0,1203.22,1205.94,1202.87,1202.87,2125.0
2023-07-27 12:00:00,1202.87,1206.67,1202.86,1206.66,5684.0,1202.87,1206.67,1202.86,1206.66,5684.0
2023-07-27 12:10:00,1206.93,1211.25,1206.88,1208.9,4105.0,1206.93,1211.25,1206.88,1208.9,4105.0
2023-07-27 12:20:00,1206.74,1211.0,1206.72,1211.0,1762.0,1206.74,1211.0,1206.72,1211.0,1762.0
2023-07-27 12:30:00,1211.13,1211.13,1208.73,1208.73,1280.0,1211.13,1211.13,1208.73,1208.73,1280.0
2023-07-27 12:40:00,1209.49,1211.62,1209.16,1209.39,2769.0,1209.49,1211.62,1209.16,1209.39,2769.0
2023-07-27 12:50:00,1210.16,1210.16,1206.65,1206.84,907.0,1210.16,1210.16,1206.65,1206.84,907.0
2023-07-27 13:00:00,1208.04,1208.9,1202.38,1203.1,2990.0,1208.04,1208.9,1202.38,1203.1,2990.0
2023-07-27 13:10:00,1205.08,1205.98,1201.42,1201.42,3199.0,1205.08,1205.98,1201.42,1201.42,3199.0
2023-07-27 13:20:00,1201.43,1202.69,1200.0,1200.21,1205.0,1201.43,1202.69,1200.0,1200.21,1205.0
2023-07-27 13:30:00,1200.91,1201.65,1200.86,1201.47,1338.0,1200.91,1201.65,1200.86,1201.47,1338.0
2023-07-27 13:40:00,1201.15,1201.48,1199.97,1200.24,700.0,1201.15,1201.48,1199.97,1200.24,700.0
2023-07-27 13:50:00,1201.57,1201.57,1195.62,1195.63,927.0,1201.57,1201.57,1195.62,1195.63,927.0
2023-07-27 14:00:00,1197.3,1200.77,1192.17,1192.17,3063.0,1197.3,1200.77,1192.17,1192.17,3063.0
2023-07-27 14:10:00,1191.91,1191.93,1187.38,1189.2,5926.0,1191.91,1191.93,1187.38,1189.2,5926.0
2023-07-27 14:20:00,1190.06,1191.46,1185.58,1187.67,3250.0,1190.06,1191.46,1185.58,1187.67,3250.0
2023-07-27 14:30:00,1187.55,1189.24,1180.34,1181.67,4882.0,1187.55,1189.24,1180.34,1181.67,4882.0
2023-07-27 14:40:00,1181.74,1185.58,1178.17,1178.17,8298.0,1181.74,1185.58,1178.17,1178.17,8298.0
2023-07-27 14:50:00,1179.21,1179.46,1174.04,1175.0,2979.0,1179.21,1179.46,1174.04,1175.0,2979.0
2023-07-27 15:00:00,1173.62,1177.02,1173.33,1176.71,9364.0,1173.62,1177.02,1173.33,1176.71,9364.0
2023-07-27 15:10:00,1176.6,1179.89,1175.13,1179.89,4486.0,1176.6,1179.89,1175.13,1179.89,4486.0
2023-07-27 15:20:00,1179.2,1179.42,1175.19,1176.72,4450.0,1179.2,1179.42,1175.19,1176.72,4450.0
2023-07-27 15:30:00,1178.1,1179.32,1174.59,1174.59,3700.0,1178.1,1179.32,1174.59,1174.59,3700.0
2023-07-27 15:40:00,1174.0,1174.55,1167.25,1169.55,8936.0,1174.0,1174.55,1167.25,1169.55,8936.0
2023-07-27 15:50:00,1170.52,1173.05,1168.44,1170.35,35151.0,1170.52,1173.05,1168.44,1170.35,35151.0
2023-07-28 09:30:00,1193.85,1193.85,1182.39,1188.88,8699.0,1193.85,1193.85,1182.39,1188.88,8699.0
2023-07-28 09:40:00,1187.91,1201.96,1187.91,1198.63,9694.0,1187.91,1201.96,1187.91,1198.63,9694.0
2023-07-28 09:50:00,1198.63,1203.0,1198.63,1199.51,5346.0,1198.63,1203.0,1198.63,1199.51,5346.0
2023-07-28 10:00:00,1201.54,1204.59,1198.0,1203.47,9069.0,1201.54,1204.59,1198.0,1203.47,9069.0
2023-07-28 10:10:00,1202.71,1206.57,1202.7,1206.22,4532.0,1202.71,1206.57,1202.7,1206.22,4532.0
2023-07-28 10:20:00,1206.14,1206.14,1194.34,1195.33,5944.0,1206.14,1206.14,1194.34,1195.33,5944.0
2023-07-28 10:30:00,1195.16,1199.32,1195.16,1197.8,1354.0,1195.16,1199.32,1195.16,1197.8,1354.0
2023-07-28 10:40:00,1197.3,1198.69,1192.39,1198.69,3643.0,1197.3,1198.69,1192.39,1198.69,3643.0
2023-07-28 10:50:00,1199.14,1202.0,1198.42,1200.34,3115.0,1199.14,1202.0,1198.42,1200.34,3115.0
2023-07-28 11:00:00,1202.97,1203.27,1200.59,1201.43,2050.0,1202.97,1203.27,1200.59,1201.43,2050.0
2023-07-28 11:10:00,1202.42,1202.83,1201.11,1201.85,700.0,1202.42,1202.83,1201.11,1201.85,700.0
2023-07-28 11:20:00,1200.85,1206.6,1200.85,1204.86,1750.0,1200.85,1206.6,1200.85,1204.86,1750.0
2023-07-28 11:30:00,1205.42,1207.97,1205.42,1207.5,751.0,1205.42,1207.97,1205.42,1207.5,751.0
2023-07-28 11:40:00,1209.0,1210.07,1209.0,1210.07,1023.0,1209.0,1210.07,1209.0,1210.07,1023.0
2023-07-28 11:50:00,1209.8,1211.39,1209.2,1211.39,2450.0,1209.8,1211.39,1209.2,1211.39,2450.0
2023-07-28 12:00:00,1210.95,1210.95,1208.5,1209.14,1900.0,1210.95,1210.95,1208.5,1209.14,1900.0
2023-07-28 12:10:00,1207.03,1213.37,1207.03,1210.61,2979.0,1207.03,1213.37,1207.03,1210.61,2979.0
2023-07-28 12:20:00,1210.94,1213.71,1210.94,1213.71,1905.0,1210.94,1213.71,1210.94,1213.71,1905.0
2023-07-28 12:30:00,1216.13,1216.51,1214.04,1216.0,1607.0,1216.13,1216.51,1214.04,1216.0,1607.0
2023-07-28 12:40:00,1216.33,1216.33,1214.3,1215.0,2900.0,1216.33,1216.33,1214.3,1215.0,2900.0
2023-07-28 12:50:00,1215.0,1215.0,1213.88,1214.57,2720.0,1215.0,1215.0,1213.88,1214.57,2720.0
2023-07-28 13:00:00,1214.13,1216.55,1214.13,1215.16,2177.0,1214.13,1216.55,1214.13,1215.16,2177.0
2023-07-28 13:10:00,1217.0,1218.89,1217.0,1218.31,1608.0,1217.0,1218.89,1217.0,1218.31,1608.0
2023-07-28 13:20:00,1217.61,1217.97,1216.88,1217.74,804.0,1217.61,1217.97,1216.88,1217.74,804.0
2023-07-28 13:30:00,1218.14,1219.02,1217.42,1218.48,1450.0,1218.14,1219.02,1217.42,1218.48,1450.0
2023-07-28 13:40:00,1218.93,1219.75,1217.19,1218.0,2556.0,1218.93,1219.75,1217.19,1218.0,2556.0
2023-07-28 13:50:00,1218.0,1221.1,1217.33,1221.1,3170.0,1218.0,1221.1,1217.33,1221.1,3170.0
2023-07-28 14:00:00,1220.27,1222.0,1217.0,1218.86,4313.0,1220.27,1222.0,1217.0,1218.86,4313.0
2023-07-28 14:10:00,1219.0,1227.0,1218.2,1225.53,10612.0,1219.0,1227.0,1218.2,1225.53,10612.0
2023-07-28 14:20:00,1226.02,1228.14,1224.22,1224.22,8789.0,1226.02,1228.14,1224.22,1224.22,8789.0
2023-07-28 14:30:00,1225.23,1227.21,1221.96,1222.28,8597.0,1225.23,1227.21,1221.96,1222.28,8597.0
2023-07-28 14:40:00,1222.28,1225.5,1222.28,1224.69,4069.0,1222.28,1225.5,1222.28,1224.69,4069.0
2023-07-28 14:50:00,1224.69,1224.69,1221.02,1222.65,1721.0,1224.69,1224.69,1221.02,1222.65,1721.0
2023-07-28 15:00:00,1222.0,1223.51,1219.19,1223.51,9298.0,1222.0,1223.51,1219.19,1223.51,9298.0
2023-07-28 15:10:00,1223.0,1223.0,1222.15,1223.0,2226.0,1223.0,1223.0,1222.15,1223.0,2226.0
2023-07-28 15:20:00,1222.15,1224.75,1222.15,1222.83,6184.0,1222.15,1224.75,1222.15,1222.83,6184.0
2023-07-28 15:30:00,1222.85,1224.0,1221.04,1221.05,1824.0,1222.85,1224.0,1221.04,1221.05,1824.0
2023-07-28 15:40:00,1220.23,1220.51,1219.57,1220.5,5314.0,1220.23,1220.51,1219.57,1220.5,5314.0
2023-07-28 15:50:00,1220.5,1225.33,1220.08,1225.03,22150.0,1220.5,1225.33,1220.08,1225.03,22150.0
2023-07-31 09:30:00,1235.03,1239.63,1227.07,1239.49,9071.0,1235.03,1239.63,1227.07,1239.49,9071.0
2023-07-31 09:40:00,1239.9,1257.66,1237.02,1248.08,14128.0,1239.9,1257.66,1237.02,1248.08,14128.0
2023-07-31 09:50:00,1247.48,1247.74,1232.25,1232.26,3550.0,1247.48,1247.74,1232.25,1232.26,3550.0
2023-07-31 10:00:00,1232.31,1239.37,1230.85,1239.37,6067.0,1232.31,1239.37,1230.85,1239.37,6067.0
2023-07-31 10:10:00,1239.56,1242.35,1238.08,1241.3,2488.0,1239.56,1242.35,1238.08,1241.3,2488.0
2023-07-31 10:20:00,1241.33,1243.78,1240.0,1243.78,1100.0,1241.33,1243.78,1240.0,1243.78,1100.0
2023-07-31 10:30:00,1241.15,1241.15,1233.76,1237.08,1883.0,1241.15,1241.15,1233.76,1237.08,1883.0
2023-07-31 10:40:00,1236.94,1243.98,1236.78,1242.01,4173.0,1236.94,1243.98,1236.78,1242.01,4173.0
2023-07-31 10:50:00,1244.0,1245.47,1240.43,1243.56,3589.0,1244.0,1245.47,1240.43,1243.56,3589.0
2023-07-31 11:00:00,1243.51,1249.13,1243.08,1249.13,4057.0,1243.51,1249.13,1243.08,1249.13,4057.0
2023-07-31 11:10:00,1248.51,1248.51,1245.58,1246.0,1650.0,1248.51,1248.51,1245.58,1246.0,1650.0
2023-07-31 11:20:00,1246.16,1246.46,1236.66,1237.77,3445.0,1246.16,1246.46,1236.66,1237.77,3445.0
2023-07-31 11:30:00,1237.46,1237.68,1231.31,1236.32,3600.0,1237.46,1237.68,1231.31,1236.32,3600.0
2023-07-31 11:40:00,1237.24,1240.87,1234.34,1240.24,4250.0,1237.24,1240.87,1234.34,1240.24,4250.0
2023-07-31 11:50:00,1242.34,1242.34,1234.55,1235.77,2398.0,1242.34,1242.34,1234.55,1235.77,2398.0
2023-07-31 12:00:00,1236.84,1237.3,1235.03,1235.07,1300.0,1236.84,1237.3,1235.03,1235.07,1300.0
2023-07-31 12:10:00,1232.51,1234.89,1230.16,1234.51,1335.0,1232.51,1234.89,1230.16,1234.51,1335.0
2023-07-31 12:20:00,1235.05,1235.45,1231.26,1231.34,2086.0,1235.05,1235.45,1231.26,1231.34,2086.0
2023-07-31 12:30:00,1231.56,1231.56,1230.48,1230.48,400.0,1231.56,1231.56,1230.48,1230.48,400.0
2023-07-31 12:40:00,1231.27,1231.27,1227.0,1230.0,4202.0,1231.27,1231.27,1227.0,1230.0,4202.0
2023-07-31 12:50:00,1228.06,1230.41,1228.06,1229.9,300.0,1228.06,1230.41,1228.06,1229.9,300.0
2023-07-31 13:00:00,1229.98,1230.48,1228.79,1230.48,1890.0,1229.98,1230.48,1228.79,1230.48,1890.0
2023-07-31 13:10:00,1231.03,1231.03,1229.33,1229.33,844.0,1231.03,1231.03,1229.33,1229.33,844.0
2023-07-31 13:20:00,1230.93,1230.93,1229.36,1229.73,750.0,1230.93,1230.93,1229.36,1229.73,750.0
2023-07-31 13:30:00,1229.59,1234.66,1229.59,1234.66,1143.0,1229.59,1234.66,1229.59,1234.66,1143.0
2023-07-31 13:40:00,1232.64,1232.64,1225.41,1225.97,3643.0,1232.64,1232.64,1225.41,1225.97,3643.0
2023-07-31 13:50:00,1227.98,1227.99,1223.66,1225.74,1322.0,1227.98,1227.99,1223.66,1225.74,1322.0
2023-07-31 14:00:00,1225.96,1229.95,1224.96,1229.95,4984.0,1225.96,1229.95,1224.96,1229.95,4984.0
2023-07-31 14:10:00,1228.75,1230.0,1227.65,1227.65,2468.0,1228.75,1230.0,1227.65,1227.65,2468.0
2023-07-31 14:20:00,1228.01,1228.01,1225.0,1225.0,971.0,1228.01,1228.01,1225.0,1225.0,971.0
2023-07-31 14:30:00,1224.78,1227.38,1224.12,1226.86,4504.0,1224.78,1227.38,1224.12,1226.86,4504.0
2023-07-31 14:40:00,1226.12,1226.48,1225.14,1226.38,1808.0,1226.12,1226.48,1225.14,1226.38,1808.0
2023-07-31 14:50:00,1227.47,1229.64,1227.44,1227.45,2023.0,1227.47,1229.64,1227.44,1227.45,2023.0
2023-07-31 15:00:00,1228.05,1228.05,1223.79,1226.94,3912.0,1228.05,1228.05,1223.79,1226.94,3912.0
2023-07-31 15:10:00,1226.29,1229.66,1226.11,1228.92,4944.0,1226.29,1229.66,1226.11,1228.92,4944.0
2023-07-31 15:20:00,1228.98,1228.98,1226.84,1227.64,4400.0,1228.98,1228.98,1226.84,1227.64,4400.0
2023-07-31 15:30:00,1227.85,1231.67,1227.05,1230.98,5595.0,1227.85,1231.67,1227.05,1230.98,5595.0
2023-07-31 15:40:00,1230.5,1233.77,1230.49,1233.76,3065.0,1230.5,1233.77,1230.49,1233.76,3065.0
2023-07-31 15:50:00,1233.81,1239.07,1233.12,1238.27,21985.0,1233.81,1239.07,1233.12,1238.27,21985.0
2023-08-01 09:30:00,1236.9,1236.9,1213.16,1217.0,10255.0,1236.9,1236.9,1213.16,1217.0,10255.0
2023-08-01 09:40:00,1220.04,1223.17,1211.17,1215.0,6886.0,1220.04,1223.17,1211.17,1215.0,6886.0
2023-08-01 09:50:00,1213.88,1217.56,1213.5,1213.52,1082.0,1213.88,1217.56,1213.5,1213.52,1082.0
2023-08-01 10:00:00,1213.98,1220.03,1211.87,1220.03,4730.0,1213.98,1220.03,1211.87,1220.03,4730.0
2023-08-01 10:10:00,1220.01,1220.47,1202.52,1203.5,4592.0,1220.01,1220.47,1202.52,1203.5,4592.0
2023-08-01 10:20:00,1202.53,1208.59,1202.53,1208.59,3518.0,1202.53,1208.59,1202.53,1208.59,3518.0
2023-08-01 10:30:00,1209.29,1212.69,1208.22,1212.51,2533.0,1209.29,1212.69,1208.22,1212.51,2533.0
2023-08-01 10:40:00,1213.85,1213.9,1206.01,1208.66,5805.0,1213.85,1213.9,1206.01,1208.66,5805.0
2023-08-01 10:50:00,1210.93,1210.94,1206.0,1206.79,800.0,1210.93,1210.94,1206.0,1206.79,800.0
2023-08-01 11:00:00,1209.65,1209.65,1205.0,1205.4,1365.0,1209.65,1209.65,1205.0,1205.4,1365.0
2023-08-01 11:10:00,1205.0,1205.99,1204.35,1205.99,1983.0,1205.0,1205.99,1204.35,1205.99,1983.0
2023-08-01 11:20:00,1207.39,1210.89,1204.83,1210.5,1800.0,1207.39,1210.89,1204.83,1210.5,1800.0
2023-08-01 11:30:00,1208.51,1210.09,1207.97,1210.09,1100.0,1208.51,1210.09,1207.97,1210.09,1100.0
2023-08-01 11:40:00,1212.25,1214.91,1210.28,1210.88,4300.0,1212.25,1214.91,1210.28,1210.88,4300.0
2023-08-01 11:50:00,1211.06,1212.65,1210.83,1211.0,1550.0,1211.06,1212.65,1210.83,1211.0,1550.0
2023-08-01 12:00:00,1210.3,1210.3,1206.35,1206.35,879.0,1210.3,1210.3,1206.35,1206.35,879.0
2023-08-01 12:10:00,1208.66,1209.07,1207.61,1208.07,2057.0,1208.66,1209.07,1207.61,1208.07,2057.0
2023-08-01 12:20:00,1208.07,1208.07,1204.06,1206.29,2474.0,1208.07,1208.07,1204.06,1206.29,2474.0
2023-08-01 12:30:00,1205.3,1208.48,1204.0,1207.92,1573.0,1205.3,1208.48,1204.0,1207.92,1573.0
2023-08-01 12:40:00,1207.23,1208.48,1206.06,1208.41,600.0,1207.23,1208.48,1206.06,1208.41,600.0
2023-08-01 12:50:00,1207.51,1208.66,1207.0,1208.66,1000.0,1207.51,1208.66,1207.0,1208.66,1000.0
2023-08-01 13:00:00,1207.83,1213.68,1207.83,1212.54,1750.0,1207.83,1213.68,1207.83,1212.54,1750.0
2023-08-01 13:10:00,1212.51,1212.63,1210.39,1211.45,1100.0,1212.51,1212.63,1210.39,1211.45,1100.0
2023-08-01 13:20:00,1212.47,1214.42,1212.47,1213.86,332.0,1212.47,1214.42,1212.47,1213.86,332.0
2023-08-01 13:30:00,1213.32,1213.61,1210.61,1210.62,2752.0,1213.32,1213.61,1210.61,1210.62,2752.0
2023-08-01 13:40:00,1212.06,1216.97,1212.06,1215.16,2818.0,1212.06,1216.97,1212.06,1215.16,2818.0
2023-08-01 13:50:00,1215.86,1217.27,1213.7,1214.49,2039.0,1215.86,1217.27,1213.7,1214.49,2039.0
2023-08-01 14:00:00,1213.74,1213.74,1211.02,1211.02,700.0,1213.74,1213.74,1211.02,1211.02,700.0
2023-08-01 14:10:00,1212.12,1212.12,1209.58,1210.95,900.0,1212.12,1212.12,1209.58,1210.95,900.0
2023-08-01 14:20:00,1212.45,1212.45,1208.24,1208.76,1308.0,1212.45,1212.45,1208.24,1208.76,1308.0
2023-08-01 14:30:00,1210.26,1211.28,1209.71,1209.89,800.0,1210.26,1211.28,1209.71,1209.89,800.0
2023-08-01 14:40:00,1208.01,1212.0,1208.01,1210.59,2269.0,1208.01,1212.0,1208.01,1210.59,2269.0
2023-08-01 14:50:00,1210.25,1210.91,1209.21,1210.48,3801.0,1210.25,1210.91,1209.21,1210.48,3801.0
2023-08-01 15:00:00,1212.03,1212.16,1210.69,1211.73,800.0,1212.03,1212.16,1210.69,1211.73,800.0
2023-08-01 15:10:00,1212.61,1213.55,1211.41,1212.55,1500.0,1212.61,1213.55,1211.41,1212.55,1500.0
2023-08-01 15:20:00,1212.8,1213.51,1209.63,1209.63,2939.0,1212.8,1213.51,1209.63,1209.63,2939.0
2023-08-01 15:30:00,1211.79,1218.14,1211.79,1213.47,7629.0,1211.79,1218.14,1211.79,1213.47,7629.0
2023-08-01 15:40:00,1213.52,1216.51,1211.01,1212.47,11049.0,1213.52,1216.51,1211.01,1212.47,11049.0
2023-08-01 15:50:00,1212.2,1212.42,1209.26,1211.8,12905.0,1212.2,1212.42,1209.26,1211.8,12905.0
2023-08-02 09:30:00,1186.25,1193.39,1176.26,1181.65,14434.0,1186.25,1193.39,1176.26,1181.65,14434.0
2023-08-02 09:40:00,1180.87,1194.64,1180.86,1188.1,16317.0,1180.87,1194.64,1180.86,1188.1,16317.0
2023-08-02 09:50:00,1188.0,1190.7,1184.3,1187.34,8122.0,1188.0,1190.7,1184.3,1187.34,8122.0
2023-08-02 10:00:00,1187.32,1190.0,1181.41,1181.41,3562.0,1187.32,1190.0,1181.41,1181.41,3562.0
2023-08-02 10:10:00,1181.41,1181.46,1173.0,1176.03,8606.0,1181.41,1181.46,1173.0,1176.03,8606.0
2023-08-02 10:20:00,1174.75,1177.78,1173.31,1174.9,10674.0,1174.75,1177.78,1173.31,1174.9,10674.0
2023-08-02 10:30:00,1174.28,1176.17,1168.01,1168.01,19272.0,1174.28,1176.17,1168.01,1168.01,19272.0
2023-08-02 10:40:00,1169.18,1169.19,1162.85,1164.26,8485.0,1169.18,1169.19,1162.85,1164.26,8485.0
2023-08-02 10:50:00,1165.52,1171.84,1165.0,1165.0,6355.0,1165.52,1171.84,1165.0,1165.0,6355.0
2023-08-02 11:00:00,1165.0,1172.02,1165.0,1172.02,2124.0,1165.0,1172.02,1165.0,1172.02,2124.0
2023-08-02 11:10:00,1172.27,1173.53,1168.31,1169.0,5973.0,1172.27,1173.53,1168.31,1169.0,5973.0
2023-08-02 11:20:00,1165.52,1169.0,1161.02,1169.0,8348.0,1165.52,1169.0,1161.02,1169.0,8348.0
2023-08-02 11:30:00,1167.74,1167.74,1161.02,1165.94,4894.0,1167.74,1167.74,1161.02,1165.94,4894.0
2023-08-02 11:40:00,1163.0,1163.0,1159.15,1159.15,10596.0,1163.0,1163.0,1159.15,1159.15,10596.0
2023-08-02 11:50:00,1158.0,1158.58,1152.25,1152.25,3654.0,1158.0,1158.58,1152.25,1152.25,3654.0
2023-08-02 12:00:00,1152.8,1156.06,1150.01,1155.96,4317.0,1152.8,1156.06,1150.01,1155.96,4317.0
2023-08-02 12:10:00,1156.71,1158.02,1154.67,1157.09,2541.0,1156.71,1158.02,1154.67,1157.09,2541.0
2023-08-02 12:20:00,1156.55,1158.33,1156.19,1157.43,2295.0,1156.55,1158.33,1156.19,1157.43,2295.0
2023-08-02 12:30:00,1156.1,1163.88,1156.0,1163.08,2841.0,1156.1,1163.88,1156.0,1163.08,2841.0
2023-08-02 12:40:00,1164.29,1170.0,1164.0,1166.52,11849.0,1164.29,1170.0,1164.0,1166.52,11849.0
2023-08-02 12:50:00,1164.46,1165.26,1163.0,1164.12,800.0,1164.46,1165.26,1163.0,1164.12,800.0
2023-08-02 13:00:00,1165.19,1170.6,1165.19,1169.59,4272.0,1165.19,1170.6,1165.19,1169.59,4272.0
2023-08-02 13:10:00,1170.0,1170.68,1169.16,1169.51,1206.0,1170.0,1170.68,1169.16,1169.51,1206.0
2023-08-02 13:20:00,1167.55,1169.8,1167.0,1167.01,2750.0,1167.55,1169.8,1167.0,1167.01,2750.0
2023-08-02 13:30:00,1169.04,1175.21,1169.04,1173.16,3100.0,1169.04,1175.21,1169.04,1173.16,3100.0
2023-08-02 13:40:00,1173.42,1173.42,1171.18,1171.18,600.0,1173.42,1173.42,1171.18,1171.18,600.0
2023-08-02 13:50:00,1171.86,1173.66,1171.57,1171.57,1750.0,1171.86,1173.66,1171.57,1171.57,1750.0
2023-08-02 14:00:00,1174.01,1175.0,1173.14,1173.2,605.0,1174.01,1175.0,1173.14,1173.2,605.0
2023-08-02 14:10:00,1174.53,1178.76,1173.24,1178.41,3807.0,1174.53,1178.76,1173.24,1178.41,3807.0
2023-08-02 14:20:00,1179.55,1180.25,1175.39,1178.4,8223.0,1179.55,1180.25,1175.39,1178.4,8223.0
2023-08-02 14:30:00,1178.01,1178.01,1173.33,1173.33,2700.0,1178.01,1178.01,1173.33,1173.33,2700.0
2023-08-02 14:40:00,1173.61,1174.93,1171.01,1174.4,1986.0,1173.61,1174.93,1171.01,1174.4,1986.0
2023-08-02 14:50:00,1177.49,1178.02,1174.49,1174.49,3975.0,1177.49,1178.02,1174.49,1174.49,3975.0
2023-08-02 15:00:00,1173.24,1174.25,1169.84,1171.14,6066.0,1173.24,1174.25,1169.84,1171.14,6066.0
2023-08-02 15:10:00,1171.32,1173.7,1170.4,1172.34,4529.0,1171.32,1173.7,1170.4,1172.34,4529.0
2023-08-02 15:20:00,1172.96,1172.96,1168.07,1168.5,2440.0,1172.96,1172.96,1168.07,1168.5,2440.0
2023-08-02 15:30:00,1168.36,1169.59,1166.54,1168.71,6529.0,1168.36,1169.59,1166.54,1168.71,6529.0
2023-08-02 15:40:00,1167.22,1171.25,1165.55,1170.0,11008.0,1167.22,1171.25,1165.55,1170.0,11008.0
2023-08-02 15:50:00,1168.55,1171.41,1164.4,1165.26,29339.0,1168.55,1171.41,1164.4,1165.26,29339.0
2023-08-03 09:30:00,1225.0,1242.73,1212.69,1242.73,87220.0,1225.0,1242.73,1212.69,1242.73,87220.0
2023-08-03 09:40:00,1241.04,1285.69,1241.0,1284.48,60563.0,1241.04,1285.69,1241.0,1284.48,60563.0
2023-08-03 09:50:00,1284.0,1297.98,1280.74,1286.97,45261.0,1284.0,1297.98,1280.74,1286.97,45261.0
2023-08-03 10:00:00,1285.0,1302.27,1282.07,1294.13,47904.0,1285.0,1302.27,1282.07,1294.13,47904.0
2023-08-03 10:10:00,1294.02,1297.6,1284.67,1286.0,15992.0,1294.02,1297.6,1284.67,1286.0,15992.0
2023-08-03 10:20:00,1285.81,1285.87,1263.87,1271.19,19112.0,1285.81,1285.87,1263.87,1271.19,19112.0
2023-08-03 10:30:00,1272.27,1282.74,1265.05,1280.54,22463.0,1272.27,1282.74,1265.05,1280.54,22463.0
2023-08-03 10:40:00,1281.79,1286.63,1279.51,1286.07,12021.0,1281.79,1286.63,1279.51,1286.07,12021.0
2023-08-03 10:50:00,1282.91,1284.31,1273.8,1281.0,7534.0,1282.91,1284.31,1273.8,1281.0,7534.0
2023-08-03 11:00:00,1283.44,1286.96,1278.95,1284.91,8566.0,1283.44,1286.96,1278.95,1284.91,8566.0
2023-08-03 11:10:00,1285.0,1309.96,1284.99,1309.17,58737.0,1285.0,1309.96,1284.99,1309.17,58737.0
2023-08-03 11:20:00,1309.19,1316.4,1300.95,1303.25,30063.0,1309.19,1316.4,1300.95,1303.25,30063.0
2023-08-03 11:30:00,1303.25,1307.38,1300.0,1305.0,12031.0,1303.25,1307.38,1300.0,1305.0,12031.0
2023-08-03 11:40:00,1303.08,1313.06,1300.0,1310.4,11293.0,1303.08,1313.06,1300.0,1310.4,11293.0
2023-08-03 11:50:00,1309.08,1310.49,1300.01,1300.62,6325.0,1309.08,1310.49,1300.01,1300.62,6325.0
2023-08-03 12:00:00,1301.64,1305.75,1298.92,1303.75,14465.0,1301.64,1305.75,1298.92,1303.75,14465.0
2023-08-03 12:10:00,1303.75,1305.88,1300.68,1304.65,7570.0,1303.75,1305.88,1300.68,1304.65,7570.0
2023-08-03 12:20:00,1304.65,1309.06,1303.42,1307.17,6507.0,1304.65,1309.06,1303.42,1307.17,6507.0
2023-08-03 12:30:00,1308.22,1308.64,1293.4,1294.88,10495.0,1308.22,1308.64,1293.4,1294.88,10495.0
2023-08-03 12:40:00,1293.6,1301.04,1290.01,1300.0,5741.0,1293.6,1301.04,1290.01,1300.0,5741.0
2023-08-03 12:50:00,1300.83,1301.13,1295.92,1297.04,5216.0,1300.83,1301.13,1295.92,1297.04,5216.0
2023-08-03 13:00:00,1297.96,1298.97,1296.77,1298.1,3800.0,1297.96,1298.97,1296.77,1298.1,3800.0
2023-08-03 13:10:00,1296.97,1303.13,1295.29,1299.88,8107.0,1296.97,1303.13,1295.29,1299.88,8107.0
2023-08-03 13:20:00,1299.24,1301.93,1298.38,1299.9,2858.0,1299.24,1301.93,1298.38,1299.9,2858.0
2023-08-03 13:30:00,1299.9,1302.79,1299.88,1301.03,4514.0,1299.9,1302.79,1299.88,1301.03,4514.0
2023-08-03 13:40:00,1301.48,1301.48,1297.39,1297.99,3533.0,1301.48,1301.48,1297.39,1297.99,3533.0
2023-08-03 13:50:00,1298.86,1302.01,1298.45,1299.56,10772.0,1298.86,1302.01,1298.45,1299.56,10772.0
2023-08-03 14:00:00,1299.01,1300.0,1290.19,1292.0,16662.0,1299.01,1300.0,1290.19,1292.0,16662.0
2023-08-03 14:10:00,1292.19,1302.19,1292.19,1301.15,12219.0,1292.19,1302.19,1292.19,1301.15,12219.0
2023-08-03 14:20:00,1301.59,1308.15,1301.35,1304.25,21196.0,1301.59,1308.15,1301.35,1304.25,21196.0
2023-08-03 14:30:00,1305.0,1308.0,1302.86,1307.17,10715.0,1305.0,1308.0,1302.86,1307.17,10715.0
2023-08-03 14:40:00,1307.61,1310.0,1304.86,1305.0,12496.0,1307.61,1310.0,1304.86,1305.0,12496.0
2023-08-03 14:50:00,1305.97,1309.5,1305.26,1309.5,4425.0,1305.97,1309.5,1305.26,1309.5,4425.0
2023-08-03 15:00:00,1308.81,1309.72,1306.1,1307.31,3898.0,1308.81,1309.72,1306.1,1307.31,3898.0
2023-08-03 15:10:00,1308.47,1310.0,1305.47,1309.68,16773.0,1308.47,1310.0,1305.47,1309.68,16773.0
2023-08-03 15:20:00,1309.75,1311.0,1306.42,1309.66,19575.0,1309.75,1311.0,1306.42,1309.66,19575.0
2023-08-03 15:30:00,1309.93,1315.98,1309.8,1311.8,15560.0,1309.93,1315.98,1309.8,1311.8,15560.0
2023-08-03 15:40:00,1312.24,1321.15,1312.22,1321.15,24422.0,1312.24,1321.15,1312.22,1321.15,24422.0
2023-08-03 15:50:00,1321.15,1326.61,1318.95,1323.11,64061.0,1321.15,1326.61,1318.95,1323.11,64061.0
2023-08-04 09:30:00,1321.32,1325.11,1309.35,1312.99,18717.0,1321.32,1325.11,1309.35,1312.99,18717.0
2023-08-04 09:40:00,1312.0,1312.5,1290.92,1293.09,33069.0,1312.0,1312.5,1290.92,1293.09,33069.0
2023-08-04 09:50:00,1293.0,1293.0,1277.28,1282.0,23965.0,1293.0,1293.0,1277.28,1282.0,23965.0
2023-08-04 10:00:00,1282.6,1293.21,1281.0,1284.51,18769.0,1282.6,1293.21,1281.0,1284.51,18769.0
2023-08-04 10:10:00,1284.55,1291.86,1281.0,1288.6,9054.0,1284.55,1291.86,1281.0,1288.6,9054.0
2023-08-04 10:20:00,1291.67,1299.09,1287.67,1299.09,7866.0,1291.67,1299.09,1287.67,1299.09,7866.0
2023-08-04 10:30:00,1297.71,1306.63,1292.76,1300.0,10568.0,1297.71,1306.63,1292.76,1300.0,10568.0
2023-08-04 10:40:00,1298.91,1301.9,1295.8,1301.9,6231.0,1298.91,1301.9,1295.8,1301.9,6231.0
2023-08-04 10:50:00,1303.2,1308.52,1303.2,1307.41,4300.0,1303.2,1308.52,1303.2,1307.41,4300.0
2023-08-04 11:00:00,1308.82,1314.69,1306.94,1307.24,8200.0,1308.82,1314.69,1306.94,1307.24,8200.0
2023-08-04 11:10:00,1307.07,1307.07,1300.0,1303.62,3310.0,1307.07,1307.07,1300.0,1303.62,3310.0
2023-08-04 11:20:00,1303.78,1304.47,1300.07,1303.6,3210.0,1303.78,1304.47,1300.07,1303.6,3210.0
2023-08-04 11:30:00,1303.47,1306.29,1301.4,1302.65,4900.0,1303.47,1306.29,1301.4,1302.65,4900.0
2023-08-04 11:40:00,1300.02,1304.93,1300.0,1302.41,2458.0,1300.02,1304.93,1300.0,1302.41,2458.0
2023-08-04 11:50:00,1303.96,1303.96,1298.99,1301.95,5869.0,1303.96,1303.96,1298.99,1301.95,5869.0
2023-08-04 12:00:00,1302.88,1303.32,1292.83,1295.62,5367.0,1302.88,1303.32,1292.83,1295.62,5367.0
2023-08-04 12:10:00,1295.39,1302.23,1294.11,1301.0,9467.0,1295.39,1302.23,1294.11,1301.0,9467.0
2023-08-04 12:20:00,1303.42,1306.45,1303.4,1303.4,3301.0,1303.42,1306.45,1303.4,1303.4,3301.0
2023-08-04 12:30:00,1305.78,1311.84,1303.38,1308.36,3140.0,1305.78,1311.84,1303.38,1308.36,3140.0
2023-08-04 12:40:00,1310.89,1311.0,1306.51,1306.51,2798.0,1310.89,1311.0,1306.51,1306.51,2798.0
2023-08-04 12:50:00,1306.16,1307.45,1305.66,1306.12,3052.0,1306.16,1307.45,1305.66,1306.12,3052.0
2023-08-04 13:00:00,1308.0,1311.0,1305.0,1310.16,5954.0,1308.0,1311.0,1305.0,1310.16,5954.0
2023-08-04 13:10:00,1310.09,1318.42,1309.0,1313.4,6118.0,1310.09,1318.42,1309.0,1313.4,6118.0
2023-08-04 13:20:00,1313.29,1315.27,1310.0,1313.04,4301.0,1313.29,1315.27,1310.0,1313.04,4301.0
2023-08-04 13:30:00,1312.9,1314.0,1309.36,1311.0,3839.0,1312.9,1314.0,1309.36,1311.0,3839.0
2023-08-04 13:40:00,1310.92,1310.93,1306.21,1310.88,4450.0,1310.92,1310.93,1306.21,1310.88,4450.0
2023-08-04 13:50:00,1309.05,1309.86,1301.24,1304.64,6706.0,1309.05,1309.86,1301.24,1304.64,6706.0
2023-08-04 14:00:00,1305.94,1307.96,1303.12,1306.45,4422.0,1305.94,1307.96,1303.12,1306.45,4422.0
2023-08-04 14:10:00,1306.7,1309.09,1303.87,1305.08,1700.0,1306.7,1309.09,1303.87,1305.08,1700.0
2023-08-04 14:20:00,1305.1,1308.0,1304.86,1305.1,6800.0,1305.1,1308.0,1304.86,1305.1,6800.0
2023-08-04 14:30:00,1306.02,1307.53,1301.35,1301.35,5085.0,1306.02,1307.53,1301.35,1301.35,5085.0
2023-08-04 14:40:00,1299.08,1299.09,1291.9,1296.0,6149.0,1299.08,1299.09,1291.9,1296.0,6149.0
2023-08-04 14:50:00,1295.28,1300.0,1295.22,1298.79,8752.0,1295.28,1300.0,1295.22,1298.79,8752.0
2023-08-04 15:00:00,1299.38,1301.43,1296.46,1298.64,5056.0,1299.38,1301.43,1296.46,1298.64,5056.0
2023-08-04 15:10:00,1297.95,1305.24,1297.95,1300.01,4559.0,1297.95,1305.24,1297.95,1300.01,4559.0
2023-08-04 15:20:00,1301.5,1302.38,1298.44,1299.68,5271.0,1301.5,1302.38,1298.44,1299.68,5271.0
2023-08-04 15:30:00,1301.89,1303.65,1299.59,1300.24,4439.0,1301.89,1303.65,1299.59,1300.24,4439.0
2023-08-04 15:40:00,1300.24,1300.24,1294.39,1295.52,12900.0,1300.24,1300.24,1294.39,1295.52,12900.0
2023-08-04 15:50:00,1296.2,1299.6,1294.77,1296.39,18316.0,1296.2,1299.6,1294.77,1296.39,18316.0
2023-08-07 09:30:00,1315.36,1315.36,1290.01,1303.33,11100.0,1315.36,1315.36,1290.01,1303.33,11100.0
2023-08-07 09:40:00,1305.63,1314.74,1297.04,1306.28,9532.0,1305.63,1314.74,1297.04,1306.28,9532.0
2023-08-07 09:50:00,1308.03,1309.89,1301.0,1302.76,9057.0,1308.03,1309.89,1301.0,1302.76,9057.0
2023-08-07 10:00:00,1302.25,1305.53,1296.05,1303.78,7986.0,1302.25,1305.53,1296.05,1303.78,7986.0
2023-08-07 10:10:00,1306.26,1310.29,1305.34,1305.34,3584.0,1306.26,1310.29,1305.34,1305.34,3584.0
2023-08-07 10:20:00,1307.77,1308.84,1304.0,1308.82,3934.0,1307.77,1308.84,1304.0,1308.82,3934.0
2023-08-07 10:30:00,1308.59,1308.59,1297.1,1300.15,10076.0,1308.59,1308.59,1297.1,1300.15,10076.0
2023-08-07 10:40:00,1298.33,1304.29,1298.33,1304.17,4679.0,1298.33,1304.29,1298.33,1304.17,4679.0
2023-08-07 10:50:00,1305.15,1306.9,1302.8,1305.21,4048.0,1305.15,1306.9,1302.8,1305.21,4048.0
2023-08-07 11:00:00,1307.03,1309.96,1300.43,1300.43,4730.0,1307.03,1309.96,1300.43,1300.43,4730.0
2023-08-07 11:10:00,1303.75,1306.46,1299.92,1301.31,4025.0,1303.75,1306.46,1299.92,1301.31,4025.0
2023-08-07 11:20:00,1303.47,1305.79,1301.32,1304.34,6523.0,1303.47,1305.79,1301.32,1304.34,6523.0
2023-08-07 11:30:00,1304.35,1309.81,1302.6,1308.59,4972.0,1304.35,1309.81,1302.6,1308.59,4972.0
2023-08-07 11:40:00,1308.92,1312.67,1308.92,1310.84,2400.0,1308.92,1312.67,1308.92,1310.84,2400.0
2023-08-07 11:50:00,1310.63,1317.23,1309.04,1315.0,4061.0,1310.63,1317.23,1309.04,1315.0,4061.0
2023-08-07 12:00:00,1316.35,1323.0,1316.19,1321.16,6193.0,1316.35,1323.0,1316.19,1321.16,6193.0
2023-08-07 12:10:00,1320.01,1321.06,1316.76,1321.0,4342.0,1320.01,1321.06,1316.76,1321.0,4342.0
2023-08-07 12:20:00,1321.04,1323.0,1318.75,1322.19,2331.0,1321.04,1323.0,1318.75,1322.19,2331.0
2023-08-07 12:30:00,1322.34,1324.83,1319.14,1323.96,2712.0,1322.34,1324.83,1319.14,1323.96,2712.0
2023-08-07 12:40:00,1322.31,1328.55,1322.3,1327.0,1950.0,1322.31,1328.55,1322.3,1327.0,1950.0
2023-08-07 12:50:00,1326.44,1333.12,1324.84,1327.91,6856.0,1326.44,1333.12,1324.84,1327.91,6856.0
2023-08-07 13:00:00,1329.33,1333.23,1324.73,1331.08,2846.0,1329.33,1333.23,1324.73,1331.08,2846.0
2023-08-07 13:10:00,1333.23,1337.22,1330.01,1333.14,4145.0,1333.23,1337.22,1330.01,1333.14,4145.0
2023-08-07 13:20:00,1335.0,1339.3,1333.88,1338.5,6008.0,1335.0,1339.3,1333.88,1338.5,6008.0
2023-08-07 13:30:00,1338.66,1347.36,1338.0,1345.46,10965.0,1338.66,1347.36,1338.0,1345.46,10965.0
2023-08-07 13:40:00,1344.56,1347.06,1342.82,1344.43,7350.0,1344.56,1347.06,1342.82,1344.43,7350.0
2023-08-07 13:50:00,1344.05,1359.95,1344.05,1359.0,22733.0,1344.05,1359.95,1344.05,1359.0,22733.0
2023-08-07 14:00:00,1359.77,1369.35,1358.68,1361.57,11935.0,1359.77,1369.35,1358.68,1361.57,11935.0
2023-08-07 14:10:00,1362.65,1363.98,1357.01,1360.15,6438.0,1362.65,1363.98,1357.01,1360.15,6438.0
2023-08-07 14:20:00,1360.14,1362.25,1358.18,1361.22,8403.0,1360.14,1362.25,1358.18,1361.22,8403.0
2023-08-07 14:30:00,1361.22,1370.0,1360.19,1368.76,9541.0,1361.22,1370.0,1360.19,1368.76,9541.0
2023-08-07 14:40:00,1367.05,1367.05,1360.0,1363.17,5418.0,1367.05,1367.05,1360.0,1363.17,5418.0
2023-08-07 14:50:00,1364.81,1368.76,1363.37,1366.79,3000.0,1364.81,1368.76,1363.37,1366.79,3000.0
2023-08-07 15:00:00,1367.02,1369.99,1365.75,1366.11,2819.0,1367.02,1369.99,1365.75,1366.11,2819.0
2023-08-07 15:10:00,1366.07,1368.46,1365.42,1367.83,3826.0,1366.07,1368.46,1365.42,1367.83,3826.0
2023-08-07 15:20:00,1366.96,1366.96,1361.0,1362.51,5863.0,1366.96,1366.96,1361.0,1362.51,5863.0
2023-08-07 15:30:00,1362.2,1365.87,1361.58,1363.38,9471.0,1362.2,1365.87,1361.58,1363.38,9471.0
2023-08-07 15:40:00,1362.65,1365.0,1357.0,1359.82,14285.0,1362.65,1365.0,1357.0,1359.82,14285.0
2023-08-07 15:50:00,1360.49,1360.64,1353.34,1359.12,26742.0,1360.49,1360.64,1353.34,1359.12,26742.0
2023-08-08 09:30:00,1348.97,1356.28,1340.56,1347.74,14546.0,1348.97,1356.28,1340.56,1347.74,14546.0
2023-08-08 09:40:00,1349.2,1349.2,1326.27,1326.27,3807.0,1349.2,1349.2,1326.27,1326.27,3807.0
2023-08-08 09:50:00,1326.22,1331.94,1321.09,1326.84,10049.0,1326.22,1331.94,1321.09,1326.84,10049.0
2023-08-08 10:00:00,1324.98,1332.98,1321.85,1331.42,5750.0,1324.98,1332.98,1321.85,1331.42,5750.0
2023-08-08 10:10:00,1328.79,1330.91,1322.02,1327.0,4775.0,1328.79,1330.91,1322.02,1327.0,4775.0
2023-08-08 10:20:00,1326.65,1330.87,1323.99,1330.19,4517.0,1326.65,1330.87,1323.99,1330.19,4517.0
2023-08-08 10:30:00,1328.44,1333.43,1325.46,1333.43,2638.0,1328.44,1333.43,1325.46,1333.43,2638.0
2023-08-08 10:40:00,1332.7,1335.28,1328.42,1329.0,5563.0,1332.7,1335.28,1328.42,1329.0,5563.0
2023-08-08 10:50:00,1329.62,1329.62,1317.87,1317.87,6288.0,1329.62,1329.62,1317.87,1317.87,6288.0
2023-08-08 11:00:00,1317.53,1321.03,1317.53,1319.97,6247.0,1317.53,1321.03,1317.53,1319.97,6247.0
2023-08-08 11:10:00,1322.0,1325.97,1321.0,1325.97,4291.0,1322.0,1325.97,1321.0,1325.97,4291.0
2023-08-08 11:20:00,1325.0,1325.0,1323.0,1323.0,1100.0,1325.0,1325.0,1323.0,1323.0,1100.0
2023-08-08 11:30:00,1327.44,1327.45,1319.16,1321.58,2960.0,1327.44,1327.45,1319.16,1321.58,2960.0
2023-08-08 11:40:00,1321.42,1321.99,1314.09,1314.09,5181.0,1321.42,1321.99,1314.09,1314.09,5181.0
2023-08-08 11:50:00,1314.25,1316.5,1313.0,1313.0,4494.0,1314.25,1316.5,1313.0,1313.0,4494.0
2023-08-08 12:00:00,1311.4,1319.24,1311.4,1319.24,3277.0,1311.4,1319.24,1311.4,1319.24,3277.0
2023-08-08 12:10:00,1319.27,1319.88,1315.02,1316.23,2036.0,1319.27,1319.88,1315.02,1316.23,2036.0
2023-08-08 12:20:00,1316.0,1318.08,1315.0,1318.08,1933.0,1316.0,1318.08,1315.0,1318.08,1933.0
2023-08-08 12:30:00,1318.08,1323.08,1316.58,1321.89,2195.0,1318.08,1323.08,1316.58,1321.89,2195.0
2023-08-08 12:40:00,1323.0,1324.24,1321.51,1323.01,2404.0,1323.0,1324.24,1321.51,1323.01,2404.0
2023-08-08 12:50:00,1321.62,1324.99,1320.62,1322.28,1409.0,1321.62,1324.99,1320.62,1322.28,1409.0
2023-08-08 13:00:00,1325.22,1327.93,1325.22,1326.03,2113.0,1325.22,1327.93,1325.22,1326.03,2113.0
2023-08-08 13:10:00,1326.03,1331.57,1326.03,1331.31,1700.0,1326.03,1331.57,1326.03,1331.31,1700.0
2023-08-08 13:20:00,1331.65,1332.3,1328.09,1328.09,693.0,1331.65,1332.3,1328.09,1328.09,693.0
2023-08-08 13:30:00,1329.57,1329.57,1325.31,1325.57,2900.0,1329.57,1329.57,1325.31,1325.57,2900.0
2023-08-08 13:40:00,1326.72,1327.39,1326.11,1327.13,1635.0,1326.72,1327.39,1326.11,1327.13,1635.0
2023-08-08 13:50:00,1328.0,1330.48,1328.0,1330.48,1357.0,1328.0,1330.48,1328.0,1330.48,1357.0
2023-08-08 14:00:00,1330.48,1331.79,1326.91,1329.0,2512.0,1330.48,1331.79,1326.91,1329.0,2512.0
2023-08-08 14:10:00,1329.89,1332.05,1328.67,1331.99,2911.0,1329.89,1332.05,1328.67,1331.99,2911.0
2023-08-08 14:20:00,1331.99,1331.99,1328.1,1328.1,1920.0,1331.99,1331.99,1328.1,1328.1,1920.0
2023-08-08 14:30:00,1329.25,1329.25,1326.47,1326.47,1700.0,1329.25,1329.25,1326.47,1326.47,1700.0
2023-08-08 14:40:00,1326.93,1327.74,1326.0,1326.63,1881.0,1326.93,1327.74,1326.0,1326.63,1881.0
2023-08-08 14:50:00,1327.14,1328.73,1327.14,1327.64,1652.0,1327.14,1328.73,1327.14,1327.64,1652.0
2023-08-08 15:00:00,1323.75,1324.98,1321.83,1321.88,1786.0,1323.75,1324.98,1321.83,1321.88,1786.0
2023-08-08 15:10:00,1322.77,1322.77,1320.72,1321.47,4527.0,1322.77,1322.77,1320.72,1321.47,4527.0
2023-08-08 15:20:00,1320.01,1322.86,1320.0,1321.38,2702.0,1320.01,1322.86,1320.0,1321.38,2702.0
2023-08-08 15:30:00,1322.43,1322.43,1316.98,1318.5,3103.0,1322.43,1322.43,1316.98,1318.5,3103.0
2023-08-08 15:40:00,1318.19,1325.72,1318.19,1325.72,7751.0,1318.19,1325.72,1318.19,1325.72,7751.0
2023-08-08 15:50:00,1325.8,1329.35,1325.8,1328.66,20320.0,1325.8,1329.35,1325.8,1328.66,20320.0
2023-08-09 09:30:00,1347.65,1348.94,1337.96,1338.37,11129.0,1347.65,1348.94,1337.96,1338.37,11129.0
2023-08-09 09:40:00,1339.0,1348.21,1339.0,1341.13,4820.0,1339.0,1348.21,1339.0,1341.13,4820.0
2023-08-09 09:50:00,1339.03,1339.76,1328.12,1333.0,5633.0,1339.03,1339.76,1328.12,1333.0,5633.0
2023-08-09 10:00:00,1333.61,1333.61,1324.74,1326.28,1950.0,1333.61,1333.61,1324.74,1326.28,1950.0
2023-08-09 10:10:00,1325.96,1330.39,1322.42,1330.39,2291.0,1325.96,1330.39,1322.42,1330.39,2291.0
2023-08-09 10:20:00,1327.37,1331.84,1324.23,1328.59,2957.0,1327.37,1331.84,1324.23,1328.59,2957.0
2023-08-09 10:30:00,1328.3,1330.54,1327.11,1329.19,3369.0,1328.3,1330.54,1327.11,1329.19,3369.0
2023-08-09 10:40:00,1328.87,1330.5,1328.87,1329.12,800.0,1328.87,1330.5,1328.87,1329.12,800.0
2023-08-09 10:50:00,1329.95,1329.96,1322.2,1327.25,3667.0,1329.95,1329.96,1322.2,1327.25,3667.0
2023-08-09 11:00:00,1326.19,1342.82,1325.4,1342.82,7960.0,1326.19,1342.82,1325.4,1342.82,7960.0
2023-08-09 11:10:00,1341.38,1342.69,1333.69,1335.4,3563.0,1341.38,1342.69,1333.69,1335.4,3563.0
2023-08-09 11:20:00,1335.53,1340.51,1335.53,1340.39,4112.0,1335.53,1340.51,1335.53,1340.39,4112.0
2023-08-09 11:30:00,1339.01,1340.69,1331.22,1331.22,4962.0,1339.01,1340.69,1331.22,1331.22,4962.0
2023-08-09 11:40:00,1332.66,1332.66,1326.0,1328.92,5417.0,1332.66,1332.66,1326.0,1328.92,5417.0
2023-08-09 11:50:00,1330.0,1331.43,1326.58,1329.42,3052.0,1330.0,1331.43,1326.58,1329.42,3052.0
2023-08-09 12:00:00,1329.85,1333.8,1328.52,1330.03,1800.0,1329.85,1333.8,1328.52,1330.03,1800.0
2023-08-09 12:10:00,1329.17,1331.07,1329.17,1330.75,800.0,1329.17,1331.07,1329.17,1330.75,800.0
2023-08-09 12:20:00,1329.95,1329.95,1325.97,1325.97,1400.0,1329.95,1329.95,1325.97,1325.97,1400.0
2023-08-09 12:30:00,1323.0,1326.19,1321.59,1324.14,1970.0,1323.0,1326.19,1321.59,1324.14,1970.0
2023-08-09 12:40:00,1321.75,1328.67,1320.45,1326.9,5384.0,1321.75,1328.67,1320.45,1326.9,5384.0
2023-08-09 12:50:00,1325.37,1325.84,1322.0,1322.83,3900.0,1325.37,1325.84,1322.0,1322.83,3900.0
2023-08-09 13:00:00,1323.68,1331.07,1323.68,1331.07,1280.0,1323.68,1331.07,1323.68,1331.07,1280.0
2023-08-09 13:10:00,1330.77,1335.52,1330.76,1331.96,855.0,1330.77,1335.52,1330.76,1331.96,855.0
2023-08-09 13:20:00,1330.11,1330.11,1329.01,1329.01,300.0,1330.11,1330.11,1329.01,1329.01,300.0
2023-08-09 13:30:00,1329.98,1330.72,1329.06,1329.3,1000.0,1329.98,1330.72,1329.06,1329.3,1000.0
2023-08-09 13:40:00,1327.22,1329.42,1325.99,1325.99,700.0,1327.22,1329.42,1325.99,1325.99,700.0
2023-08-09 13:50:00,1327.78,1329.62,1327.2,1327.2,1300.0,1327.78,1329.62,1327.2,1327.2,1300.0
2023-08-09 14:00:00,1325.78,1325.78,1323.56,1325.0,712.0,1325.78,1325.78,1323.56,1325.0,712.0
2023-08-09 14:10:00,1324.13,1328.51,1323.95,1326.98,2000.0,1324.13,1328.51,1323.95,1326.98,2000.0
2023-08-09 14:20:00,1326.93,1327.31,1324.69,1325.06,2000.0,1326.93,1327.31,1324.69,1325.06,2000.0
2023-08-09 14:30:00,1323.15,1326.58,1323.15,1325.3,2041.0,1323.15,1326.58,1323.15,1325.3,2041.0
2023-08-09 14:40:00,1324.91,1329.86,1324.28,1327.66,1921.0,1324.91,1329.86,1324.28,1327.66,1921.0
2023-08-09 14:50:00,1326.01,1327.58,1325.53,1325.89,2157.0,1326.01,1327.58,1325.53,1325.89,2157.0
2023-08-09 15:00:00,1326.04,1327.41,1325.0,1325.04,2177.0,1326.04,1327.41,1325.0,1325.04,2177.0
2023-08-09 15:10:00,1323.02,1323.3,1321.89,1322.05,1445.0,1323.02,1323.3,1321.89,1322.05,1445.0
2023-08-09 15:20:00,1322.37,1325.44,1320.2,1320.2,3338.0,1322.37,1325.44,1320.2,1320.2,3338.0
2023-08-09 15:30:00,1320.9,1323.22,1319.0,1320.6,5483.0,1320.9,1323.22,1319.0,1320.6,5483.0
2023-08-09 15:40:00,1321.9,1322.93,1314.34,1315.07,6173.0,1321.9,1322.93,1314.34,1315.07,6173.0
2023-08-09 15:50:00,1315.21,1316.92,1312.09,1312.72,11831.0,1315.21,1316.92,1312.09,1312.72,11831.0
2023-08-10 09:30:00,1345.0,1351.87,1344.34,1351.44,12653.0,1345.0,1351.87,1344.34,1351.44,12653.0
2023-08-10 09:40:00,1351.49,1366.5,1351.44,1357.7,23345.0,1351.49,1366.5,1351.44,1357.7,23345.0
2023-08-10 09:50:00,1361.81,1365.0,1357.5,1362.0,7357.0,1361.81,1365.0,1357.5,1362.0,7357.0
2023-08-10 10:00:00,1361.07,1366.4,1355.0,1355.0,13505.0,1361.07,1366.4,1355.0,1355.0,13505.0
2023-08-10 10:10:00,1353.52,1371.52,1353.52,1371.52,12587.0,1353.52,1371.52,1353.52,1371.52,12587.0
2023-08-10 10:20:00,1369.51,1370.56,1364.93,1366.02,4381.0,1369.51,1370.56,1364.93,1366.02,4381.0
2023-08-10 10:30:00,1368.47,1370.67,1359.3,1362.27,7247.0,1368.47,1370.67,1359.3,1362.27,7247.0
2023-08-10 10:40:00,1360.0,1362.67,1357.92,1358.78,2775.0,1360.0,1362.67,1357.92,1358.78,2775.0
2023-08-10 10:50:00,1360.09,1367.54,1359.0,1366.47,4300.0,1360.09,1367.54,1359.0,1366.47,4300.0
2023-08-10 11:00:00,1366.21,1372.0,1364.19,1369.65,4796.0,1366.21,1372.0,1364.19,1369.65,4796.0
2023-08-10 11:10:00,1367.45,1369.74,1366.0,1367.38,4030.0,1367.45,1369.74,1366.0,1367.38,4030.0
2023-08-10 11:20:00,1366.0,1370.6,1365.5,1370.31,5380.0,1366.0,1370.6,1365.5,1370.31,5380.0
2023-08-10 11:30:00,1370.57,1376.0,1369.8,1376.0,9185.0,1370.57,1376.0,1369.8,1376.0,9185.0
2023-08-10 11:40:00,1375.0,1378.02,1368.0,1370.63,8904.0,1375.0,1378.02,1368.0,1370.63,8904.0
2023-08-10 11:50:00,1368.54,1369.81,1364.8,1366.2,7262.0,1368.54,1369.81,1364.8,1366.2,7262.0
2023-08-10 12:00:00,1365.11,1365.52,1359.18,1362.43,3873.0,1365.11,1365.52,1359.18,1362.43,3873.0
2023-08-10 12:10:00,1363.6,1365.07,1360.3,1362.74,3015.0,1363.6,1365.07,1360.3,1362.74,3015.0
2023-08-10 12:20:00,1363.9,1365.23,1359.25,1364.47,3012.0,1363.9,1365.23,1359.25,1364.47,3012.0
2023-08-10 12:30:00,1363.07,1371.39,1363.07,1371.39,1513.0,1363.07,1371.39,1363.07,1371.39,1513.0
2023-08-10 12:40:00,1370.07,1374.2,1369.86,1372.71,1500.0,1370.07,1374.2,1369.86,1372.71,1500.0
2023-08-10 12:50:00,1372.7,1372.7,1366.0,1366.27,2308.0,1372.7,1372.7,1366.0,1366.27,2308.0
2023-08-10 13:00:00,1368.17,1371.25,1366.08,1370.94,5631.0,1368.17,1371.25,1366.08,1370.94,5631.0
2023-08-10 13:10:00,1370.74,1372.5,1369.05,1369.93,3753.0,1370.74,1372.5,1369.05,1369.93,3753.0
2023-08-10 13:20:00,1370.05,1370.29,1368.34,1369.08,2714.0,1370.05,1370.29,1368.34,1369.08,2714.0
2023-08-10 13:30:00,1369.76,1370.32,1366.83,1367.19,5556.0,1369.76,1370.32,1366.83,1367.19,5556.0
2023-08-10 13:40:00,1367.19,1371.28,1364.5,1371.28,4877.0,1367.19,1371.28,1364.5,1371.28,4877.0
2023-08-10 13:50:00,1371.29,1372.11,1367.46,1367.5,3431.0,1371.29,1372.11,1367.46,1367.5,3431.0
2023-08-10 14:00:00,1369.64,1373.59,1369.2,1370.55,2407.0,1369.64,1373.59,1369.2,1370.55,2407.0
2023-08-10 14:10:00,1373.34,1376.73,1372.93,1374.13,5673.0,1373.34,1376.73,1372.93,1374.13,5673.0
2023-08-10 14:20:00,1374.29,1376.22,1373.84,1375.84,2150.0,1374.29,1376.22,1373.84,1375.84,2150.0
2023-08-10 14:30:00,1377.34,1377.69,1373.59,1375.06,3423.0,1377.34,1377.69,1373.59,1375.06,3423.0
2023-08-10 14:40:00,1374.46,1378.98,1374.45,1377.0,1600.0,1374.46,1378.98,1374.45,1377.0,1600.0
2023-08-10 14:50:00,1377.57,1382.5,1377.56,1382.5,2941.0,1377.57,1382.5,1377.56,1382.5,2941.0
2023-08-10 15:00:00,1381.98,1381.98,1376.22,1380.79,4911.0,1381.98,1381.98,1376.22,1380.79,4911.0
2023-08-10 15:10:00,1380.94,1383.0,1378.68,1382.95,5594.0,1380.94,1383.0,1378.68,1382.95,5594.0
2023-08-10 15:20:00,1382.16,1383.0,1377.77,1378.36,9011.0,1382.16,1383.0,1377.77,1378.36,9011.0
2023-08-10 15:30:00,1378.87,1381.79,1378.85,1379.09,2900.0,1378.87,1381.79,1378.85,1379.09,2900.0
2023-08-10 15:40:00,1379.0,1382.94,1377.39,1380.9,7346.0,1379.0,1382.94,1377.39,1380.9,7346.0
2023-08-10 15:50:00,1380.23,1388.39,1380.0,1387.06,22771.0,1380.23,1388.39,1380.0,1387.06,22771.0
2023-08-11 09:30:00,1360.72,1365.42,1338.02,1355.31,22646.0,1360.72,1365.42,1338.02,1355.31,22646.0
2023-08-11 09:40:00,1356.4,1360.86,1345.0,1359.34,17830.0,1356.4,1360.86,1345.0,1359.34,17830.0
2023-08-11 09:50:00,1359.99,1359.99,1343.78,1345.03,20595.0,1359.99,1359.99,1343.78,1345.03,20595.0
2023-08-11 10:00:00,1345.72,1359.78,1345.71,1359.23,3609.0,1345.72,1359.78,1345.71,1359.23,3609.0
2023-08-11 10:10:00,1356.03,1363.69,1355.11,1355.81,12542.0,1356.03,1363.69,1355.11,1355.81,12542.0
2023-08-11 10:20:00,1360.29,1365.68,1355.85,1363.87,5002.0,1360.29,1365.68,1355.85,1363.87,5002.0
2023-08-11 10:30:00,1363.72,1366.96,1356.93,1358.32,10322.0,1363.72,1366.96,1356.93,1358.32,10322.0
2023-08-11 10:40:00,1358.2,1362.28,1357.19,1360.0,4476.0,1358.2,1362.28,1357.19,1360.0,4476.0
2023-08-11 10:50:00,1359.0,1366.0,1357.76,1361.09,6160.0,1359.0,1366.0,1357.76,1361.09,6160.0
2023-08-11 11:00:00,1361.65,1368.41,1360.95,1362.81,3950.0,1361.65,1368.41,1360.95,1362.81,3950.0
2023-08-11 11:10:00,1363.34,1363.34,1357.4,1359.56,8150.0,1363.34,1363.34,1357.4,1359.56,8150.0
2023-08-11 11:20:00,1360.15,1362.32,1357.23,1360.68,7053.0,1360.15,1362.32,1357.23,1360.68,7053.0
2023-08-11 11:30:00,1360.6,1362.9,1356.41,1360.73,2600.0,1360.6,1362.9,1356.41,1360.73,2600.0
2023-08-11 11:40:00,1356.55,1360.04,1356.48,1360.04,1831.0,1356.55,1360.04,1356.48,1360.04,1831.0
2023-08-11 11:50:00,1356.84,1358.7,1354.98,1356.32,3795.0,1356.84,1358.7,1354.98,1356.32,3795.0
2023-08-11 12:00:00,1356.57,1356.6,1350.02,1351.38,4001.0,1356.57,1356.6,1350.02,1351.38,4001.0
2023-08-11 12:10:00,1350.0,1351.38,1345.6,1345.6,5306.0,1350.0,1351.38,1345.6,1345.6,5306.0
2023-08-11 12:20:00,1345.35,1349.56,1345.35,1347.31,3993.0,1345.35,1349.56,1345.35,1347.31,3993.0
2023-08-11 12:30:00,1348.86,1349.16,1346.96,1346.96,1600.0,1348.86,1349.16,1346.96,1346.96,1600.0
2023-08-11 12:40:00,1346.28,1348.37,1345.36,1347.35,3827.0,1346.28,1348.37,1345.36,1347.35,3827.0
2023-08-11 12:50:00,1347.41,1353.66,1347.41,1352.37,4200.0,1347.41,1353.66,1347.41,1352.37,4200.0
2023-08-11 13:00:00,1354.68,1355.11,1350.9,1351.86,4500.0,1354.68,1355.11,1350.9,1351.86,4500.0
2023-08-11 13:10:00,1351.83,1354.97,1349.89,1351.48,4664.0,1351.83,1354.97,1349.89,1351.48,4664.0
2023-08-11 13:20:00,1355.0,1355.0,1349.17,1349.51,2975.0,1355.0,1355.0,1349.17,1349.51,2975.0
2023-08-11 13:30:00,1349.55,1349.76,1346.91,1347.3,4666.0,1349.55,1349.76,1346.91,1347.3,4666.0
2023-08-11 13:40:00,1346.84,1346.85,1342.56,1342.8,4101.0,1346.84,1346.85,1342.56,1342.8,4101.0
2023-08-11 13:50:00,1343.97,1345.39,1341.76,1345.21,4945.0,1343.97,1345.39,1341.76,1345.21,4945.0
2023-08-11 14:00:00,1344.45,1346.91,1343.71,1344.63,3300.0,1344.45,1346.91,1343.71,1344.63,3300.0
2023-08-11 14:10:00,1344.26,1344.76,1341.0,1344.47,9320.0,1344.26,1344.76,1341.0,1344.47,9320.0
2023-08-11 14:20:00,1343.27,1344.73,1340.82,1341.37,2957.0,1343.27,1344.73,1340.82,1341.37,2957.0
2023-08-11 14:30:00,1342.02,1343.81,1340.01,1342.66,1808.0,1342.02,1343.81,1340.01,1342.66,1808.0
2023-08-11 14:40:00,1342.76,1342.76,1334.33,1335.89,5553.0,1342.76,1342.76,1334.33,1335.89,5553.0
2023-08-11 14:50:00,1335.0,1340.0,1334.99,1338.22,5176.0,1335.0,1340.0,1334.99,1338.22,5176.0
2023-08-11 15:00:00,1340.24,1342.75,1337.56,1337.61,2100.0,1340.24,1342.75,1337.56,1337.61,2100.0
2023-08-11 15:10:00,1338.84,1341.0,1338.84,1339.98,2283.0,1338.84,1341.0,1338.84,1339.98,2283.0
2023-08-11 15:20:00,1340.03,1343.15,1340.0,1340.4,3737.0,1340.03,1343.15,1340.0,1340.4,3737.0
2023-08-11 15:30:00,1340.92,1342.84,1337.72,1340.44,6635.0,1340.92,1342.84,1337.72,1340.44,6635.0
2023-08-11 15:40:00,1339.63,1342.36,1336.15,1338.84,8706.0,1339.63,1342.36,1336.15,1338.84,8706.0
2023-08-11 15:50:00,1337.46,1337.46,1328.47,1328.48,26594.0,1337.46,1337.46,1328.47,1328.48,26594.0
2023-08-14 09:30:00,1305.91,1313.0,1292.56,1295.0,20759.0,1305.91,1313.0,1292.56,1295.0,20759.0
2023-08-14 09:40:00,1293.96,1294.62,1281.12,1282.19,16325.0,1293.96,1294.62,1281.12,1282.19,16325.0
2023-08-14 09:50:00,1283.87,1288.86,1277.71,1282.24,7741.0,1283.87,1288.86,1277.71,1282.24,7741.0
2023-08-14 10:00:00,1277.49,1290.54,1273.92,1290.54,27113.0,1277.49,1290.54,1273.92,1290.54,27113.0
2023-08-14 10:10:00,1289.0,1302.98,1287.18,1298.85,10538.0,1289.0,1302.98,1287.18,1298.85,10538.0
2023-08-14 10:20:00,1303.1,1303.1,1297.12,1298.9,7331.0,1303.1,1303.1,1297.12,1298.9,7331.0
2023-08-14 10:30:00,1299.99,1310.91,1297.8,1307.71,12072.0,1299.99,1310.91,1297.8,1307.71,12072.0
2023-08-14 10:40:00,1306.12,1309.0,1299.22,1307.03,4756.0,1306.12,1309.0,1299.22,1307.03,4756.0
2023-08-14 10:50:00,1307.0,1312.02,1306.8,1309.35,3000.0,1307.0,1312.02,1306.8,1309.35,3000.0
2023-08-14 11:00:00,1307.44,1307.44,1299.15,1299.45,5010.0,1307.44,1307.44,1299.15,1299.45,5010.0
2023-08-14 11:10:00,1299.86,1304.66,1297.44,1304.66,4412.0,1299.86,1304.66,1297.44,1304.66,4412.0
2023-08-14 11:20:00,1304.61,1305.78,1302.07,1302.07,4557.0,1304.61,1305.78,1302.07,1302.07,4557.0
2023-08-14 11:30:00,1301.41,1305.0,1300.41,1303.53,3231.0,1301.41,1305.0,1300.41,1303.53,3231.0
2023-08-14 11:40:00,1303.14,1307.03,1303.1,1304.91,5727.0,1303.14,1307.03,1303.1,1304.91,5727.0
2023-08-14 11:50:00,1304.92,1305.0,1297.31,1297.31,7255.0,1304.92,1305.0,1297.31,1297.31,7255.0
2023-08-14 12:00:00,1298.88,1303.81,1295.47,1303.08,5773.0,1298.88,1303.81,1295.47,1303.08,5773.0
2023-08-14 12:10:00,1300.0,1301.9,1296.87,1300.26,4403.0,1300.0,1301.9,1296.87,1300.26,4403.0
2023-08-14 12:20:00,1302.18,1302.21,1298.42,1299.28,1400.0,1302.18,1302.21,1298.42,1299.28,1400.0
2023-08-14 12:30:00,1298.33,1300.52,1294.67,1299.46,4322.0,1298.33,1300.52,1294.67,1299.46,4322.0
2023-08-14 12:40:00,1299.45,1299.45,1295.32,1296.11,1648.0,1299.45,1299.45,1295.32,1296.11,1648.0
2023-08-14 12:50:00,1298.65,1299.98,1291.96,1297.78,5925.0,1298.65,1299.98,1291.96,1297.78,5925.0
2023-08-14 13:00:00,1298.0,1299.72,1296.43,1296.5,1732.0,1298.0,1299.72,1296.43,1296.5,1732.0
2023-08-14 13:10:00,1297.38,1300.0,1294.46,1298.86,5373.0,1297.38,1300.0,1294.46,1298.86,5373.0
2023-08-14 13:20:00,1298.37,1303.71,1296.36,1296.36,2443.0,1298.37,1303.71,1296.36,1296.36,2443.0
2023-08-14 13:30:00,1300.42,1304.0,1300.41,1304.0,830.0,1300.42,1304.0,1300.41,1304.0,830.0
2023-08-14 13:40:00,1305.74,1305.74,1304.93,1305.25,809.0,1305.74,1305.74,1304.93,1305.25,809.0
2023-08-14 13:50:00,1305.2,1305.2,1300.74,1301.75,1700.0,1305.2,1305.2,1300.74,1301.75,1700.0
2023-08-14 14:00:00,1304.0,1306.04,1303.11,1304.99,4581.0,1304.0,1306.04,1303.11,1304.99,4581.0
2023-08-14 14:10:00,1303.24,1303.39,1296.74,1298.92,10925.0,1303.24,1303.39,1296.74,1298.92,10925.0
2023-08-14 14:20:00,1296.14,1299.0,1296.14,1298.58,1874.0,1296.14,1299.0,1296.14,1298.58,1874.0
2023-08-14 14:30:00,1298.57,1299.36,1294.79,1299.36,4553.0,1298.57,1299.36,1294.79,1299.36,4553.0
2023-08-14 14:40:00,1298.18,1298.4,1294.15,1295.06,1983.0,1298.18,1298.4,1294.15,1295.06,1983.0
2023-08-14 14:50:00,1296.3,1296.44,1291.74,1292.11,2226.0,1296.3,1296.44,1291.74,1292.11,2226.0
2023-08-14 15:00:00,1293.0,1296.42,1292.98,1293.52,3479.0,1293.0,1296.42,1292.98,1293.52,3479.0
2023-08-14 15:10:00,1293.78,1294.9,1292.22,1293.99,2041.0,1293.78,1294.9,1292.22,1293.99,2041.0
2023-08-14 15:20:00,1294.65,1295.98,1292.08,1293.8,5411.0,1294.65,1295.98,1292.08,1293.8,5411.0
2023-08-14 15:30:00,1293.33,1297.08,1293.2,1297.08,5490.0,1293.33,1297.08,1293.2,1297.08,5490.0
2023-08-14 15:40:00,1298.79,1299.79,1296.71,1298.86,6949.0,1298.79,1299.79,1296.71,1298.86,6949.0
2023-08-14 15:50:00,1299.32,1301.65,1296.13,1296.8,14207.0,1299.32,1301.65,1296.13,1296.8,14207.0
2023-08-15 09:30:00,1280.0,1293.13,1280.0,1291.73,5355.0,1280.0,1293.13,1280.0,1291.73,5355.0
2023-08-15 09:40:00,1283.95,1288.51,1283.95,1284.77,800.0,1283.95,1288.51,1283.95,1284.77,800.0
2023-08-15 09:50:00,1287.99,1288.0,1280.39,1283.08,2801.0,1287.99,1288.0,1280.39,1283.08,2801.0
2023-08-15 10:00:00,1282.31,1286.53,1280.32,1282.26,3321.0,1282.31,1286.53,1280.32,1282.26,3321.0
2023-08-15 10:10:00,1285.46,1291.0,1282.31,1286.35,3519.0,1285.46,1291.0,1282.31,1286.35,3519.0
2023-08-15 10:20:00,1286.0,1288.3,1283.75,1286.36,1400.0,1286.0,1288.3,1283.75,1286.36,1400.0
2023-08-15 10:30:00,1288.76,1290.0,1281.74,1284.85,6970.0,1288.76,1290.0,1281.74,1284.85,6970.0
2023-08-15 10:40:00,1284.5,1286.99,1280.91,1286.99,3569.0,1284.5,1286.99,1280.91,1286.99,3569.0
2023-08-15 10:50:00,1284.9,1287.53,1281.0,1282.84,2200.0,1284.9,1287.53,1281.0,1282.84,2200.0
2023-08-15 11:00:00,1282.85,1288.13,1282.85,1288.13,2238.0,1282.85,1288.13,1282.85,1288.13,2238.0
2023-08-15 11:10:00,1287.58,1289.79,1285.07,1285.07,3385.0,1287.58,1289.79,1285.07,1285.07,3385.0
2023-08-15 11:20:00,1285.28,1285.28,1280.3,1283.07,4209.0,1285.28,1285.28,1280.3,1283.07,4209.0
2023-08-15 11:30:00,1282.0,1283.95,1280.3,1281.9,3900.0,1282.0,1283.95,1280.3,1281.9,3900.0
2023-08-15 11:40:00,1282.34,1283.22,1281.56,1282.81,2600.0,1282.34,1283.22,1281.56,1282.81,2600.0
2023-08-15 11:50:00,1284.45,1286.15,1284.45,1285.0,1167.0,1284.45,1286.15,1284.45,1285.0,1167.0
2023-08-15 12:00:00,1287.0,1287.96,1285.41,1285.46,2493.0,1287.0,1287.96,1285.41,1285.46,2493.0
2023-08-15 12:10:00,1288.77,1289.85,1285.18,1289.79,1286.0,1288.77,1289.85,1285.18,1289.79,1286.0
2023-08-15 12:20:00,1288.61,1290.87,1287.58,1287.58,1445.0,1288.61,1290.87,1287.58,1287.58,1445.0
2023-08-15 12:30:00,1289.83,1290.96,1287.26,1287.79,1625.0,1289.83,1290.96,1287.26,1287.79,1625.0
2023-08-15 12:40:00,1289.47,1291.0,1289.4,1291.0,1126.0,1289.47,1291.0,1289.4,1291.0,1126.0
2023-08-15 12:50:00,1291.53,1291.53,1288.99,1290.47,900.0,1291.53,1291.53,1288.99,1290.47,900.0
2023-08-15 13:00:00,1288.94,1290.37,1288.94,1290.37,300.0,1288.94,1290.37,1288.94,1290.37,300.0
2023-08-15 13:10:00,1290.53,1291.89,1289.55,1291.08,1122.0,1290.53,1291.89,1289.55,1291.08,1122.0
2023-08-15 13:20:00,1290.0,1291.72,1289.82,1291.72,400.0,1290.0,1291.72,1289.82,1291.72,400.0
2023-08-15 13:30:00,1289.35,1289.72,1287.16,1287.16,1300.0,1289.35,1289.72,1287.16,1287.16,1300.0
2023-08-15 13:40:00,1288.3,1288.88,1287.01,1287.98,1712.0,1288.3,1288.88,1287.01,1287.98,1712.0
2023-08-15 13:50:00,1289.02,1289.68,1285.7,1287.21,4000.0,1289.02,1289.68,1285.7,1287.21,4000.0
2023-08-15 14:00:00,1285.98,1285.98,1285.04,1285.07,610.0,1285.98,1285.98,1285.04,1285.07,610.0
2023-08-15 14:10:00,1284.39,1286.6,1284.39,1286.01,1261.0,1284.39,1286.6,1284.39,1286.01,1261.0
2023-08-15 14:20:00,1285.01,1286.71,1280.62,1282.68,8602.0,1285.01,1286.71,1280.62,1282.68,8602.0
2023-08-15 14:30:00,1286.52,1286.98,1285.11,1285.14,1100.0,1286.52,1286.98,1285.11,1285.14,1100.0
2023-08-15 14:40:00,1283.65,1284.67,1283.07,1284.62,1336.0,1283.65,1284.67,1283.07,1284.62,1336.0
2023-08-15 14:50:00,1283.87,1284.12,1281.81,1284.12,2062.0,1283.87,1284.12,1281.81,1284.12,2062.0
2023-08-15 15:00:00,1282.92,1283.87,1282.32,1283.87,1837.0,1282.92,1283.87,1282.32,1283.87,1837.0
2023-08-15 15:10:00,1283.98,1284.67,1282.69,1283.54,2125.0,1283.98,1284.67,1282.69,1283.54,2125.0
2023-08-15 15:20:00,1283.43,1283.99,1280.3,1282.0,5488.0,1283.43,1283.99,1280.3,1282.0,5488.0
2023-08-15 15:30:00,1282.0,1284.61,1281.25,1283.83,5354.0,1282.0,1284.61,1281.25,1283.83,5354.0
2023-08-15 15:40:00,1284.1,1284.49,1282.82,1283.09,3700.0,1284.1,1284.49,1282.82,1283.09,3700.0
2023-08-15 15:50:00,1283.0,1287.28,1280.01,1287.28,17838.0,1283.0,1287.28,1280.01,1287.28,17838.0
2023-08-16 09:30:00,1282.67,1284.39,1270.3,1276.81,12990.0,1282.67,1284.39,1270.3,1276.81,12990.0
2023-08-16 09:40:00,1277.06,1279.41,1271.74,1277.03,15141.0,1277.06,1279.41,1271.74,1277.03,15141.0
2023-08-16 09:50:00,1276.25,1279.99,1272.63,1278.97,13621.0,1276.25,1279.99,1272.63,1278.97,13621.0
2023-08-16 10:00:00,1278.53,1278.56,1272.23,1274.7,11102.0,1278.53,1278.56,1272.23,1274.7,11102.0
2023-08-16 10:10:00,1275.0,1283.24,1274.51,1281.05,4355.0,1275.0,1283.24,1274.51,1281.05,4355.0
2023-08-16 10:20:00,1278.65,1281.55,1272.91,1275.12,2700.0,1278.65,1281.55,1272.91,1275.12,2700.0
2023-08-16 10:30:00,1276.59,1277.81,1274.89,1276.64,2400.0,1276.59,1277.81,1274.89,1276.64,2400.0
2023-08-16 10:40:00,1275.3,1279.47,1273.07,1273.07,7867.0,1275.3,1279.47,1273.07,1273.07,7867.0
2023-08-16 10:50:00,1273.05,1278.5,1273.04,1278.5,6659.0,1273.05,1278.5,1273.04,1278.5,6659.0
2023-08-16 11:00:00,1278.99,1282.6,1276.68,1280.78,2096.0,1278.99,1282.6,1276.68,1280.78,2096.0
2023-08-16 11:10:00,1281.77,1281.77,1274.25,1274.25,3450.0,1281.77,1281.77,1274.25,1274.25,3450.0
2023-08-16 11:20:00,1278.01,1278.01,1275.14,1275.29,890.0,1278.01,1278.01,1275.14,1275.29,890.0
2023-08-16 11:30:00,1275.0,1277.02,1272.62,1274.68,5663.0,1275.0,1277.02,1272.62,1274.68,5663.0
2023-08-16 11:40:00,1275.07,1275.07,1272.6,1272.7,1900.0,1275.07,1275.07,1272.6,1272.7,1900.0
2023-08-16 11:50:00,1272.71,1273.5,1271.36,1271.99,4096.0,1272.71,1273.5,1271.36,1271.99,4096.0
2023-08-16 12:00:00,1272.99,1273.82,1271.67,1271.67,2045.0,1272.99,1273.82,1271.67,1271.67,2045.0
2023-08-16 12:10:00,1271.55,1271.55,1263.0,1263.1,14415.0,1271.55,1271.55,1263.0,1263.1,14415.0
2023-08-16 12:20:00,1263.99,1264.91,1262.0,1263.62,4547.0,1263.99,1264.91,1262.0,1263.62,4547.0
2023-08-16 12:30:00,1264.03,1267.38,1263.17,1265.79,1383.0,1264.03,1267.38,1263.17,1265.79,1383.0
2023-08-16 12:40:00,1266.58,1266.58,1263.21,1263.73,2747.0,1266.58,1266.58,1263.21,1263.73,2747.0
2023-08-16 12:50:00,1264.28,1268.29,1264.28,1265.65,2674.0,1264.28,1268.29,1264.28,1265.65,2674.0
2023-08-16 13:00:00,1266.81,1266.81,1261.24,1262.38,1300.0,1266.81,1266.81,1261.24,1262.38,1300.0
2023-08-16 13:10:00,1261.41,1266.45,1261.41,1265.11,1549.0,1261.41,1266.45,1261.41,1265.11,1549.0
2023-08-16 13:20:00,1265.12,1266.43,1264.21,1266.16,2847.0,1265.12,1266.43,1264.21,1266.16,2847.0
2023-08-16 13:30:00,1264.72,1266.57,1261.45,1261.45,2318.0,1264.72,1266.57,1261.45,1261.45,2318.0
2023-08-16 13:40:00,1264.21,1264.75,1260.46,1262.63,3830.0,1264.21,1264.75,1260.46,1262.63,3830.0
2023-08-16 13:50:00,1263.67,1263.8,1260.35,1260.35,3000.0,1263.67,1263.8,1260.35,1260.35,3000.0
2023-08-16 14:00:00,1260.0,1260.35,1256.28,1256.85,3182.0,1260.0,1260.35,1256.28,1256.85,3182.0
2023-08-16 14:10:00,1255.43,1255.43,1252.01,1253.55,4299.0,1255.43,1255.43,1252.01,1253.55,4299.0
2023-08-16 14:20:00,1253.04,1256.2,1252.66,1254.71,2354.0,1253.04,1256.2,1252.66,1254.71,2354.0
2023-08-16 14:30:00,1254.14,1254.66,1249.82,1252.28,4971.0,1254.14,1254.66,1249.82,1252.28,4971.0
2023-08-16 14:40:00,1253.08,1253.08,1249.57,1250.14,3158.0,1253.08,1253.08,1249.57,1250.14,3158.0
2023-08-16 14:50:00,1247.19,1248.93,1245.74,1247.06,2342.0,1247.19,1248.93,1245.74,1247.06,2342.0
2023-08-16 15:00:00,1244.67,1247.48,1244.18,1246.38,3391.0,1244.67,1247.48,1244.18,1246.38,3391.0
2023-08-16 15:10:00,1247.81,1248.28,1242.0,1244.19,5212.0,1247.81,1248.28,1242.0,1244.19,5212.0
2023-08-16 15:20:00,1244.57,1247.93,1243.09,1246.84,1901.0,1244.57,1247.93,1243.09,1246.84,1901.0
2023-08-16 15:30:00,1245.65,1247.98,1241.42,1241.54,4230.0,1245.65,1247.98,1241.42,1241.54,4230.0
2023-08-16 15:40:00,1241.88,1244.31,1239.28,1239.87,14272.0,1241.88,1244.31,1239.28,1239.87,14272.0
2023-08-16 15:50:00,1240.56,1249.95,1238.37,1247.44,50253.0,1240.56,1249.95,1238.37,1247.44,50253.0
2023-08-17 09:30:00,1253.88,1258.0,1234.43,1234.49,12985.0,1253.88,1258.0,1234.43,1234.49,12985.0
2023-08-17 09:40:00,1235.55,1236.5,1206.54,1223.91,26458.0,1235.55,1236.5,1206.54,1223.91,26458.0
2023-08-17 09:50:00,1222.6,1225.0,1219.0,1220.52,11073.0,1222.6,1225.0,1219.0,1220.52,11073.0
2023-08-17 10:00:00,1221.92,1227.2,1221.25,1225.87,6314.0,1221.92,1227.2,1221.25,1225.87,6314.0
2023-08-17 10:10:00,1225.87,1227.13,1223.36,1223.69,8305.0,1225.87,1227.13,1223.36,1223.69,8305.0
2023-08-17 10:20:00,1225.52,1225.52,1222.0,1222.27,5925.0,1225.52,1225.52,1222.0,1222.27,5925.0
2023-08-17 10:30:00,1223.4,1223.4,1214.15,1217.8,10173.0,1223.4,1223.4,1214.15,1217.8,10173.0
2023-08-17 10:40:00,1217.14,1225.49,1213.47,1225.48,8499.0,1217.14,1225.49,1213.47,1225.48,8499.0
2023-08-17 10:50:00,1227.68,1233.43,1221.23,1222.36,6238.0,1227.68,1233.43,1221.23,1222.36,6238.0
2023-08-17 11:00:00,1221.58,1224.7,1219.97,1221.51,3920.0,1221.58,1224.7,1219.97,1221.51,3920.0
2023-08-17 11:10:00,1220.41,1223.63,1220.0,1220.0,2680.0,1220.41,1223.63,1220.0,1220.0,2680.0
2023-08-17 11:20:00,1217.41,1220.43,1215.17,1217.33,2031.0,1217.41,1220.43,1215.17,1217.33,2031.0
2023-08-17 11:30:00,1216.48,1217.61,1213.26,1217.3,2454.0,1216.48,1217.61,1213.26,1217.3,2454.0
2023-08-17 11:40:00,1216.93,1221.0,1216.93,1218.32,1894.0,1216.93,1221.0,1216.93,1218.32,1894.0
2023-08-17 11:50:00,1217.26,1218.54,1212.31,1216.5,3726.0,1217.26,1218.54,1212.31,1216.5,3726.0
2023-08-17 12:00:00,1215.98,1216.04,1212.57,1212.57,1273.0,1215.98,1216.04,1212.57,1212.57,1273.0
2023-08-17 12:10:00,1217.3,1217.78,1215.64,1217.78,616.0,1217.3,1217.78,1215.64,1217.78,616.0
2023-08-17 12:20:00,1219.2,1226.0,1219.2,1225.38,3591.0,1219.2,1226.0,1219.2,1225.38,3591.0
2023-08-17 12:30:00,1224.8,1226.3,1224.32,1225.59,2915.0,1224.8,1226.3,1224.32,1225.59,2915.0
2023-08-17 12:40:00,1226.64,1227.0,1223.54,1223.54,2300.0,1226.64,1227.0,1223.54,1223.54,2300.0
2023-08-17 12:50:00,1224.08,1227.18,1222.72,1226.55,4816.0,1224.08,1227.18,1222.72,1226.55,4816.0
2023-08-17 13:00:00,1226.35,1226.43,1221.73,1223.3,2170.0,1226.35,1226.43,1221.73,1223.3,2170.0
2023-08-17 13:10:00,1222.8,1224.23,1222.76,1222.81,1000.0,1222.8,1224.23,1222.76,1222.81,1000.0
2023-08-17 13:20:00,1224.13,1224.34,1219.96,1221.12,2435.0,1224.13,1224.34,1219.96,1221.12,2435.0
2023-08-17 13:30:00,1220.95,1221.25,1218.83,1218.83,2160.0,1220.95,1221.25,1218.83,1218.83,2160.0
2023-08-17 13:40:00,1216.4,1216.4,1216.07,1216.07,200.0,1216.4,1216.4,1216.07,1216.07,200.0
2023-08-17 13:50:00,1216.02,1218.28,1216.02,1216.6,1000.0,1216.02,1218.28,1216.02,1216.6,1000.0
2023-08-17 14:00:00,1216.98,1217.92,1216.19,1217.92,704.0,1216.98,1217.92,1216.19,1217.92,704.0
2023-08-17 14:10:00,1217.92,1217.92,1215.0,1216.35,1158.0,1217.92,1217.92,1215.0,1216.35,1158.0
2023-08-17 14:20:00,1215.15,1216.59,1214.37,1215.06,1904.0,1215.15,1216.59,1214.37,1215.06,1904.0
2023-08-17 14:30:00,1214.76,1215.0,1210.86,1214.76,4774.0,1214.76,1215.0,1210.86,1214.76,4774.0
2023-08-17 14:40:00,1213.97,1214.03,1210.02,1211.29,1591.0,1213.97,1214.03,1210.02,1211.29,1591.0
2023-08-17 14:50:00,1211.46,1211.46,1208.69,1209.94,5098.0,1211.46,1211.46,1208.69,1209.94,5098.0
2023-08-17 15:00:00,1208.48,1211.05,1205.68,1205.68,8710.0,1208.48,1211.05,1205.68,1205.68,8710.0
2023-08-17 15:10:00,1205.54,1205.68,1201.69,1204.41,6051.0,1205.54,1205.68,1201.69,1204.41,6051.0
2023-08-17 15:20:00,1205.18,1205.91,1201.66,1203.13,5128.0,1205.18,1205.91,1201.66,1203.13,5128.0
2023-08-17 15:30:00,1203.9,1205.04,1199.47,1204.21,6482.0,1203.9,1205.04,1199.47,1204.21,6482.0
2023-08-17 15:40:00,1203.6,1207.27,1201.0,1201.67,12864.0,1203.6,1207.27,1201.0,1201.67,12864.0
2023-08-17 15:50:00,1202.85,1204.05,1196.04,1196.04,47443.0,1202.85,1204.05,1196.04,1196.04,47443.0
2023-08-18 09:30:00,1183.99,1194.0,1180.58,1188.0,21326.0,1183.99,1194.0,1180.58,1188.0,21326.0
2023-08-18 09:40:00,1187.86,1196.0,1187.36,1189.78,11010.0,1187.86,1196.0,1187.36,1189.78,11010.0
2023-08-18 09:50:00,1190.49,1190.6,1185.01,1190.6,2402.0,1190.49,1190.6,1185.01,1190.6,2402.0
2023-08-18 10:00:00,1191.26,1200.99,1188.9,1196.39,21635.0,1191.26,1200.99,1188.9,1196.39,21635.0
2023-08-18 10:10:00,1198.75,1205.0,1198.75,1205.0,5673.0,1198.75,1205.0,1198.75,1205.0,5673.0
2023-08-18 10:20:00,1206.71,1214.06,1204.58,1212.43,8297.0,1206.71,1214.06,1204.58,1212.43,8297.0
2023-08-18 10:30:00,1212.86,1212.86,1203.01,1206.65,3186.0,1212.86,1212.86,1203.01,1206.65,3186.0
2023-08-18 10:40:00,1210.39,1210.61,1204.02,1206.7,4353.0,1210.39,1210.61,1204.02,1206.7,4353.0
2023-08-18 10:50:00,1204.15,1205.58,1196.93,1204.01,4711.0,1204.15,1205.58,1196.93,1204.01,4711.0
2023-08-18 11:00:00,1203.0,1203.0,1197.3,1198.42,5775.0,1203.0,1203.0,1197.3,1198.42,5775.0
2023-08-18 11:10:00,1199.82,1203.0,1198.36,1198.37,4309.0,1199.82,1203.0,1198.36,1198.37,4309.0
2023-08-18 11:20:00,1198.22,1199.45,1193.64,1197.59,5001.0,1198.22,1199.45,1193.64,1197.59,5001.0
2023-08-18 11:30:00,1196.03,1198.17,1195.19,1195.19,2135.0,1196.03,1198.17,1195.19,1195.19,2135.0
2023-08-18 11:40:00,1194.29,1199.36,1194.06,1199.36,2865.0,1194.29,1199.36,1194.06,1199.36,2865.0
2023-08-18 11:50:00,1199.05,1203.72,1199.05,1203.6,1321.0,1199.05,1203.72,1199.05,1203.6,1321.0
2023-08-18 12:00:00,1203.25,1206.01,1200.35,1200.35,2100.0,1203.25,1206.01,1200.35,1200.35,2100.0
2023-08-18 12:10:00,1201.17,1202.41,1198.04,1198.04,3779.0,1201.17,1202.41,1198.04,1198.04,3779.0
2023-08-18 12:20:00,1200.09,1200.31,1197.03,1198.0,1300.0,1200.09,1200.31,1197.03,1198.0,1300.0
2023-08-18 12:30:00,1196.25,1198.21,1195.0,1195.0,780.0,1196.25,1198.21,1195.0,1195.0,780.0
2023-08-18 12:40:00,1198.35,1200.73,1195.0,1200.73,2002.0,1198.35,1200.73,1195.0,1200.73,2002.0
2023-08-18 12:50:00,1201.15,1201.15,1197.79,1197.79,1400.0,1201.15,1201.15,1197.79,1197.79,1400.0
2023-08-18 13:00:00,1200.07,1200.82,1198.45,1199.46,1402.0,1200.07,1200.82,1198.45,1199.46,1402.0
2023-08-18 13:10:00,1198.53,1198.53,1194.22,1195.37,1988.0,1198.53,1198.53,1194.22,1195.37,1988.0
2023-08-18 13:20:00,1195.05,1195.7,1194.68,1195.53,1550.0,1195.05,1195.7,1194.68,1195.53,1550.0
2023-08-18 13:30:00,1200.01,1202.38,1198.92,1199.0,2486.0,1200.01,1202.38,1198.92,1199.0,2486.0
2023-08-18 13:40:00,1199.86,1200.21,1199.45,1200.21,800.0,1199.86,1200.21,1199.45,1200.21,800.0
2023-08-18 13:50:00,1198.68,1198.91,1196.79,1197.32,1340.0,1198.68,1198.91,1196.79,1197.32,1340.0
2023-08-18 14:00:00,1197.85,1197.85,1195.65,1196.95,3053.0,1197.85,1197.85,1195.65,1196.95,3053.0
2023-08-18 14:10:00,1196.4,1197.2,1195.8,1197.2,2150.0,1196.4,1197.2,1195.8,1197.2,2150.0
2023-08-18 14:20:00,1196.04,1198.0,1196.01,1198.0,1869.0,1196.04,1198.0,1196.01,1198.0,1869.0
2023-08-18 14:30:00,1198.84,1200.87,1197.12,1200.87,1947.0,1198.84,1200.87,1197.12,1200.87,1947.0
2023-08-18 14:40:00,1201.74,1204.0,1201.74,1204.0,424.0,1201.74,1204.0,1201.74,1204.0,424.0
2023-08-18 14:50:00,1202.42,1202.42,1198.11,1198.91,6051.0,1202.42,1202.42,1198.11,1198.91,6051.0
2023-08-18 15:00:00,1200.03,1200.82,1198.86,1198.86,1425.0,1200.03,1200.82,1198.86,1198.86,1425.0
2023-08-18 15:10:00,1197.96,1199.09,1196.51,1198.74,2061.0,1197.96,1199.09,1196.51,1198.74,2061.0
2023-08-18 15:20:00,1198.8,1200.34,1197.69,1200.23,2213.0,1198.8,1200.34,1197.69,1200.23,2213.0
2023-08-18 15:30:00,1200.29,1202.14,1198.04,1200.24,4620.0,1200.29,1202.14,1198.04,1200.24,4620.0
2023-08-18 15:40:00,1200.37,1201.99,1199.98,1199.98,5872.0,1200.37,1201.99,1199.98,1199.98,5872.0
2023-08-18 15:50:00,1199.59,1204.45,1198.18,1199.55,24449.0,1199.59,1204.45,1198.18,1199.55,24449.0
2023-08-21 09:30:00,1207.99,1223.49,1207.99,1219.28,10980.0,1207.99,1223.49,1207.99,1219.28,10980.0
2023-08-21 09:40:00,1218.84,1227.61,1218.26,1224.85,6118.0,1218.84,1227.61,1218.26,1224.85,6118.0
2023-08-21 09:50:00,1226.05,1234.67,1222.26,1234.67,8946.0,1226.05,1234.67,1222.26,1234.67,8946.0
2023-08-21 10:00:00,1234.96,1234.96,1227.42,1232.66,3879.0,1234.96,1234.96,1227.42,1232.66,3879.0
2023-08-21 10:10:00,1228.0,1232.31,1224.31,1224.32,2674.0,1228.0,1232.31,1224.31,1224.32,2674.0
2023-08-21 10:20:00,1222.85,1223.75,1218.45,1218.45,5822.0,1222.85,1223.75,1218.45,1218.45,5822.0
2023-08-21 10:30:00,1217.78,1222.85,1216.53,1219.43,4169.0,1217.78,1222.85,1216.53,1219.43,4169.0
2023-08-21 10:40:00,1218.07,1221.31,1216.0,1220.17,5267.0,1218.07,1221.31,1216.0,1220.17,5267.0
2023-08-21 10:50:00,1218.77,1224.63,1217.54,1219.76,4300.0,1218.77,1224.63,1217.54,1219.76,4300.0
2023-08-21 11:00:00,1214.89,1220.94,1214.89,1216.45,3030.0,1214.89,1220.94,1214.89,1216.45,3030.0
2023-08-21 11:10:00,1216.45,1217.12,1213.51,1214.64,8200.0,1216.45,1217.12,1213.51,1214.64,8200.0
2023-08-21 11:20:00,1215.11,1215.27,1212.56,1214.69,4351.0,1215.11,1215.27,1212.56,1214.69,4351.0
2023-08-21 11:30:00,1214.72,1218.86,1214.1,1214.1,3926.0,1214.72,1218.86,1214.1,1214.1,3926.0
2023-08-21 11:40:00,1212.51,1212.52,1204.91,1204.91,3200.0,1212.51,1212.52,1204.91,1204.91,3200.0
2023-08-21 11:50:00,1206.2,1210.95,1204.15,1207.87,4803.0,1206.2,1210.95,1204.15,1207.87,4803.0
2023-08-21 12:00:00,1207.36,1211.99,1206.3,1211.99,1400.0,1207.36,1211.99,1206.3,1211.99,1400.0
2023-08-21 12:10:00,1210.51,1211.3,1208.28,1208.91,1600.0,1210.51,1211.3,1208.28,1208.91,1600.0
2023-08-21 12:20:00,1211.24,1211.24,1208.5,1210.72,600.0,1211.24,1211.24,1208.5,1210.72,600.0
2023-08-21 12:30:00,1209.11,1209.11,1206.07,1206.07,300.0,1209.11,1209.11,1206.07,1206.07,300.0
2023-08-21 12:40:00,1205.9,1207.56,1205.15,1207.12,2200.0,1205.9,1207.56,1205.15,1207.12,2200.0
2023-08-21 12:50:00,1206.0,1206.39,1204.8,1206.39,900.0,1206.0,1206.39,1204.8,1206.39,900.0
2023-08-21 13:00:00,1205.95,1205.95,1203.12,1204.52,600.0,1205.95,1205.95,1203.12,1204.52,600.0
2023-08-21 13:10:00,1204.55,1206.88,1203.82,1206.88,1200.0,1204.55,1206.88,1203.82,1206.88,1200.0
2023-08-21 13:20:00,1206.6,1210.78,1205.78,1210.78,1903.0,1206.6,1210.78,1205.78,1210.78,1903.0
2023-08-21 13:30:00,1210.0,1214.62,1210.0,1211.44,1645.0,1210.0,1214.62,1210.0,1211.44,1645.0
2023-08-21 13:40:00,1211.96,1211.96,1211.0,1211.0,800.0,1211.96,1211.96,1211.0,1211.0,800.0
2023-08-21 13:50:00,1211.88,1212.0,1211.45,1212.0,625.0,1211.88,1212.0,1211.45,1212.0,625.0
2023-08-21 14:00:00,1210.85,1213.9,1210.64,1211.4,1237.0,1210.85,1213.9,1210.64,1211.4,1237.0
2023-08-21 14:10:00,1212.36,1214.53,1212.12,1214.53,1500.0,1212.36,1214.53,1212.12,1214.53,1500.0
2023-08-21 14:20:00,1214.75,1216.95,1212.17,1212.29,800.0,1214.75,1216.95,1212.17,1212.29,800.0
2023-08-21 14:30:00,1212.29,1214.04,1212.29,1214.04,600.0,1212.29,1214.04,1212.29,1214.04,600.0
2023-08-21 14:40:00,1213.14,1213.8,1211.37,1213.0,1405.0,1213.14,1213.8,1211.37,1213.0,1405.0
2023-08-21 14:50:00,1212.59,1213.63,1209.79,1210.03,1820.0,1212.59,1213.63,1209.79,1210.03,1820.0
2023-08-21 15:00:00,1209.9,1216.39,1209.9,1215.2,4349.0,1209.9,1216.39,1209.9,1215.2,4349.0
2023-08-21 15:10:00,1215.56,1219.84,1214.29,1219.72,1200.0,1215.56,1219.84,1214.29,1219.72,1200.0
2023-08-21 15:20:00,1217.84,1221.02,1215.58,1219.6,2576.0,1217.84,1221.02,1215.58,1219.6,2576.0
2023-08-21 15:30:00,1217.93,1219.44,1215.0,1215.0,3114.0,1217.93,1219.44,1215.0,1215.0,3114.0
2023-08-21 15:40:00,1215.04,1222.88,1215.03,1222.88,7766.0,1215.04,1222.88,1215.03,1222.88,7766.0
2023-08-21 15:50:00,1222.99,1229.49,1221.27,1228.5,34161.0,1222.99,1229.49,1221.27,1228.5,34161.0
2023-08-22 09:30:00,1248.85,1252.42,1238.62,1243.88,11685.0,1248.85,1252.42,1238.62,1243.88,11685.0
2023-08-22 09:40:00,1243.87,1244.87,1235.25,1238.48,3020.0,1243.87,1244.87,1235.25,1238.48,3020.0
2023-08-22 09:50:00,1236.56,1239.85,1234.75,1234.75,1366.0,1236.56,1239.85,1234.75,1234.75,1366.0
2023-08-22 10:00:00,1231.97,1235.9,1230.9,1234.66,3791.0,1231.97,1235.9,1230.9,1234.66,3791.0
2023-08-22 10:10:00,1234.22,1237.2,1232.73,1234.32,3499.0,1234.22,1237.2,1232.73,1234.32,3499.0
2023-08-22 10:20:00,1232.83,1232.83,1223.48,1228.16,3291.0,1232.83,1232.83,1223.48,1228.16,3291.0
2023-08-22 10:30:00,1223.8,1228.45,1219.83,1226.86,4012.0,1223.8,1228.45,1219.83,1226.86,4012.0
2023-08-22 10:40:00,1225.52,1229.8,1223.8,1226.84,2456.0,1225.52,1229.8,1223.8,1226.84,2456.0
2023-08-22 10:50:00,1226.9,1233.99,1226.18,1230.3,3427.0,1226.9,1233.99,1226.18,1230.3,3427.0
2023-08-22 11:00:00,1234.32,1234.32,1225.84,1225.84,1300.0,1234.32,1234.32,1225.84,1225.84,1300.0
2023-08-22 11:10:00,1226.65,1229.16,1223.33,1223.33,700.0,1226.65,1229.16,1223.33,1223.33,700.0
2023-08-22 11:20:00,1229.21,1229.21,1222.19,1224.09,1700.0,1229.21,1229.21,1222.19,1224.09,1700.0
2023-08-22 11:30:00,1223.42,1223.42,1221.28,1221.53,2200.0,1223.42,1223.42,1221.28,1221.53,2200.0
2023-08-22 11:40:00,1223.14,1224.53,1223.14,1224.46,900.0,1223.14,1224.53,1223.14,1224.46,900.0
2023-08-22 11:50:00,1225.49,1227.5,1223.09,1224.13,1000.0,1225.49,1227.5,1223.09,1224.13,1000.0
2023-08-22 12:00:00,1223.85,1226.94,1223.85,1224.58,1400.0,1223.85,1226.94,1223.85,1224.58,1400.0
2023-08-22 12:10:00,1224.73,1226.43,1224.73,1225.68,1692.0,1224.73,1226.43,1224.73,1225.68,1692.0
2023-08-22 12:20:00,1224.5,1229.54,1224.5,1228.89,2792.0,1224.5,1229.54,1224.5,1228.89,2792.0
2023-08-22 12:30:00,1228.8,1231.23,1228.79,1230.52,2253.0,1228.8,1231.23,1228.79,1230.52,2253.0
2023-08-22 12:40:00,1231.9,1234.07,1230.69,1234.07,513.0,1231.9,1234.07,1230.69,1234.07,513.0
2023-08-22 12:50:00,1233.93,1236.79,1233.11,1233.11,2607.0,1233.93,1236.79,1233.11,1233.11,2607.0
2023-08-22 13:00:00,1231.81,1233.49,1230.01,1233.49,5222.0,1231.81,1233.49,1230.01,1233.49,5222.0
2023-08-22 13:10:00,1231.82,1233.12,1230.0,1233.12,2497.0,1231.82,1233.12,1230.0,1233.12,2497.0
2023-08-22 13:20:00,1230.19,1233.49,1230.18,1232.0,1800.0,1230.19,1233.49,1230.18,1232.0,1800.0
2023-08-22 13:30:00,1232.0,1233.36,1232.0,1233.01,1016.0,1232.0,1233.36,1232.0,1233.01,1016.0
2023-08-22 13:40:00,1234.63,1234.63,1232.0,1232.23,3023.0,1234.63,1234.63,1232.0,1232.23,3023.0
2023-08-22 13:50:00,1232.23,1233.69,1229.8,1233.68,2326.0,1232.23,1233.69,1229.8,1233.68,2326.0
2023-08-22 14:00:00,1233.0,1233.38,1231.44,1231.69,2781.0,1233.0,1233.38,1231.44,1231.69,2781.0
2023-08-22 14:10:00,1231.06,1231.66,1228.87,1230.13,1000.0,1231.06,1231.66,1228.87,1230.13,1000.0
2023-08-22 14:20:00,1231.47,1236.15,1231.15,1236.15,2519.0,1231.47,1236.15,1231.15,1236.15,2519.0
2023-08-22 14:30:00,1236.49,1237.58,1235.84,1236.53,2287.0,1236.49,1237.58,1235.84,1236.53,2287.0
2023-08-22 14:40:00,1234.91,1234.91,1233.9,1234.3,592.0,1234.91,1234.91,1233.9,1234.3,592.0
2023-08-22 14:50:00,1234.12,1235.33,1233.89,1235.14,1430.0,1234.12,1235.33,1233.89,1235.14,1430.0
2023-08-22 15:00:00,1235.11,1239.73,1235.11,1239.35,2845.0,1235.11,1239.73,1235.11,1239.35,2845.0
2023-08-22 15:10:00,1240.24,1242.88,1240.23,1241.12,3172.0,1240.24,1242.88,1240.23,1241.12,3172.0
2023-08-22 15:20:00,1241.13,1244.75,1240.87,1241.66,3289.0,1241.13,1244.75,1240.87,1241.66,3289.0
2023-08-22 15:30:00,1242.95,1243.78,1240.29,1242.98,2126.0,1242.95,1243.78,1240.29,1242.98,2126.0
2023-08-22 15:40:00,1241.94,1242.7,1239.78,1240.83,4689.0,1241.94,1242.7,1239.78,1240.83,4689.0
2023-08-22 15:50:00,1240.87,1242.73,1235.61,1242.68,14799.0,1240.87,1242.73,1235.61,1242.68,14799.0
2023-08-23 09:30:00,1245.87,1259.76,1245.87,1251.38,12880.0,1245.87,1259.76,1245.87,1251.38,12880.0
2023-08-23 09:40:00,1252.2,1256.99,1250.11,1253.0,8310.0,1252.2,1256.99,1250.11,1253.0,8310.0
2023-08-23 09:50:00,1252.24,1255.77,1250.1,1252.76,7535.0,1252.24,1255.77,1250.1,1252.76,7535.0
2023-08-23 10:00:00,1252.66,1261.47,1250.54,1256.0,7498.0,1252.66,1261.47,1250.54,1256.0,7498.0
2023-08-23 10:10:00,1256.32,1260.93,1255.29,1257.1,8049.0,1256.32,1260.93,1255.29,1257.1,8049.0
2023-08-23 10:20:00,1256.35,1268.22,1256.35,1267.0,10287.0,1256.35,1268.22,1256.35,1267.0,10287.0
2023-08-23 10:30:00,1267.96,1268.24,1264.31,1264.31,6833.0,1267.96,1268.24,1264.31,1264.31,6833.0
2023-08-23 10:40:00,1266.77,1272.21,1266.32,1270.38,8420.0,1266.77,1272.21,1266.32,1270.38,8420.0
2023-08-23 10:50:00,1267.71,1269.99,1264.05,1267.03,12738.0,1267.71,1269.99,1264.05,1267.03,12738.0
2023-08-23 11:00:00,1267.0,1269.0,1265.0,1267.35,5034.0,1267.0,1269.0,1265.0,1267.35,5034.0
2023-08-23 11:10:00,1268.08,1270.0,1266.08,1267.99,12017.0,1268.08,1270.0,1266.08,1267.99,12017.0
2023-08-23 11:20:00,1269.71,1275.18,1269.47,1273.1,5317.0,1269.71,1275.18,1269.47,1273.1,5317.0
2023-08-23 11:30:00,1273.86,1277.64,1272.49,1277.63,7073.0,1273.86,1277.64,1272.49,1277.63,7073.0
2023-08-23 11:40:00,1274.91,1275.6,1264.54,1264.54,3400.0,1274.91,1275.6,1264.54,1264.54,3400.0
2023-08-23 11:50:00,1264.5,1265.73,1262.81,1264.96,2111.0,1264.5,1265.73,1262.81,1264.96,2111.0
2023-08-23 12:00:00,1264.22,1265.7,1258.86,1262.04,2850.0,1264.22,1265.7,1258.86,1262.04,2850.0
2023-08-23 12:10:00,1261.22,1263.24,1260.0,1263.24,3275.0,1261.22,1263.24,1260.0,1263.24,3275.0
2023-08-23 12:20:00,1262.57,1266.95,1262.56,1265.38,1708.0,1262.57,1266.95,1262.56,1265.38,1708.0
2023-08-23 12:30:00,1264.28,1268.48,1264.28,1268.0,1547.0,1264.28,1268.48,1264.28,1268.0,1547.0
2023-08-23 12:40:00,1267.89,1269.88,1267.18,1268.06,2836.0,1267.89,1269.88,1267.18,1268.06,2836.0
2023-08-23 12:50:00,1267.67,1267.67,1264.16,1265.19,3848.0,1267.67,1267.67,1264.16,1265.19,3848.0
2023-08-23 13:00:00,1265.05,1268.56,1265.04,1268.5,3118.0,1265.05,1268.56,1265.04,1268.5,3118.0
2023-08-23 13:10:00,1268.54,1270.87,1268.53,1269.09,921.0,1268.54,1270.87,1268.53,1269.09,921.0
2023-08-23 13:20:00,1268.51,1268.51,1266.71,1266.71,381.0,1268.51,1268.51,1266.71,1266.71,381.0
2023-08-23 13:30:00,1266.62,1269.16,1266.62,1269.16,1602.0,1266.62,1269.16,1266.62,1269.16,1602.0
2023-08-23 13:40:00,1268.3,1269.78,1267.97,1269.01,2027.0,1268.3,1269.78,1267.97,1269.01,2027.0
2023-08-23 13:50:00,1268.38,1268.38,1263.9,1263.9,1242.0,1268.38,1268.38,1263.9,1263.9,1242.0
2023-08-23 14:00:00,1263.88,1264.35,1262.3,1262.3,1600.0,1263.88,1264.35,1262.3,1262.3,1600.0
2023-08-23 14:10:00,1263.07,1263.07,1259.33,1259.33,1800.0,1263.07,1263.07,1259.33,1259.33,1800.0
2023-08-23 14:20:00,1258.9,1260.34,1258.9,1259.02,4762.0,1258.9,1260.34,1258.9,1259.02,4762.0
2023-08-23 14:30:00,1256.96,1256.96,1253.91,1256.87,2015.0,1256.96,1256.96,1253.91,1256.87,2015.0
2023-08-23 14:40:00,1256.28,1258.0,1256.28,1258.0,921.0,1256.28,1258.0,1256.28,1258.0,921.0
2023-08-23 14:50:00,1258.98,1259.05,1256.01,1257.2,1300.0,1258.98,1259.05,1256.01,1257.2,1300.0
2023-08-23 15:00:00,1255.24,1258.94,1255.24,1258.94,1401.0,1255.24,1258.94,1255.24,1258.94,1401.0
2023-08-23 15:10:00,1257.19,1258.07,1256.24,1257.9,1600.0,1257.19,1258.07,1256.24,1257.9,1600.0
2023-08-23 15:20:00,1257.11,1259.0,1255.17,1259.0,2284.0,1257.11,1259.0,1255.17,1259.0,2284.0
2023-08-23 15:30:00,1259.05,1262.81,1257.62,1262.24,3801.0,1259.05,1262.81,1257.62,1262.24,3801.0
2023-08-23 15:40:00,1259.78,1261.72,1255.38,1255.43,4260.0,1259.78,1261.72,1255.38,1255.43,4260.0
2023-08-23 15:50:00,1256.62,1259.46,1254.01,1258.14,19690.0,1256.62,1259.46,1254.01,1258.14,19690.0
2023-08-24 09:30:00,1261.0,1261.0,1243.2,1243.2,6288.0,1261.0,1261.0,1243.2,1243.2,6288.0
2023-08-24 09:40:00,1244.99,1257.05,1244.99,1251.34,3100.0,1244.99,1257.05,1244.99,1251.34,3100.0
2023-08-24 09:50:00,1251.66,1253.68,1246.04,1248.28,6472.0,1251.66,1253.68,1246.04,1248.28,6472.0
2023-08-24 10:00:00,1250.98,1252.95,1237.36,1237.36,1072.0,1250.98,1252.95,1237.36,1237.36,1072.0
2023-08-24 10:10:00,1236.57,1239.48,1233.82,1237.87,2700.0,1236.57,1239.48,1233.82,1237.87,2700.0
2023-08-24 10:20:00,1236.51,1237.22,1232.37,1233.89,5993.0,1236.51,1237.22,1232.37,1233.89,5993.0
2023-08-24 10:30:00,1232.0,1235.69,1231.41,1234.45,2726.0,1232.0,1235.69,1231.41,1234.45,2726.0
2023-08-24 10:40:00,1235.78,1237.05,1227.77,1228.6,5981.0,1235.78,1237.05,1227.77,1228.6,5981.0
2023-08-24 10:50:00,1228.92,1231.14,1226.81,1226.81,2300.0,1228.92,1231.14,1226.81,1226.81,2300.0
2023-08-24 11:00:00,1226.84,1226.84,1221.0,1221.95,3000.0,1226.84,1226.84,1221.0,1221.95,3000.0
2023-08-24 11:10:00,1222.23,1225.98,1222.18,1225.98,2891.0,1222.23,1225.98,1222.18,1225.98,2891.0
2023-08-24 11:20:00,1226.63,1232.89,1226.53,1230.41,2729.0,1226.63,1232.89,1226.53,1230.41,2729.0
2023-08-24 11:30:00,1229.87,1229.92,1227.45,1227.57,2800.0,1229.87,1229.92,1227.45,1227.57,2800.0
2023-08-24 11:40:00,1226.34,1227.27,1225.45,1225.46,1900.0,1226.34,1227.27,1225.45,1225.46,1900.0
2023-08-24 11:50:00,1225.24,1227.24,1222.09,1226.08,3179.0,1225.24,1227.24,1222.09,1226.08,3179.0
2023-08-24 12:00:00,1226.0,1230.34,1224.38,1228.23,4943.0,1226.0,1230.34,1224.38,1228.23,4943.0
2023-08-24 12:10:00,1229.77,1235.99,1228.14,1235.99,973.0,1229.77,1235.99,1228.14,1235.99,973.0
2023-08-24 12:20:00,1233.5,1234.34,1231.07,1231.07,500.0,1233.5,1234.34,1231.07,1231.07,500.0
2023-08-24 12:30:00,1233.69,1233.84,1233.14,1233.14,301.0,1233.69,1233.84,1233.14,1233.14,301.0
2023-08-24 12:40:00,1234.41,1235.81,1232.64,1235.81,2764.0,1234.41,1235.81,1232.64,1235.81,2764.0
2023-08-24 12:50:00,1231.93,1231.93,1231.6,1231.6,200.0,1231.93,1231.93,1231.6,1231.6,200.0
2023-08-24 13:00:00,1231.6,1231.6,1230.07,1231.01,600.0,1231.6,1231.6,1230.07,1231.01,600.0
2023-08-24 13:10:00,1232.79,1232.79,1230.07,1230.07,500.0,1232.79,1232.79,1230.07,1230.07,500.0
2023-08-24 13:20:00,1230.07,1230.24,1226.82,1227.14,3211.0,1230.07,1230.24,1226.82,1227.14,3211.0
2023-08-24 13:30:00,1227.17,1230.5,1227.17,1230.5,1500.0,1227.17,1230.5,1227.17,1230.5,1500.0
2023-08-24 13:40:00,1230.5,1231.43,1229.5,1229.5,800.0,1230.5,1231.43,1229.5,1229.5,800.0
2023-08-24 13:50:00,1229.61,1229.61,1227.77,1229.11,1200.0,1229.61,1229.61,1227.77,1229.11,1200.0
2023-08-24 14:00:00,1228.88,1229.01,1228.88,1229.01,259.0,1228.88,1229.01,1228.88,1229.01,259.0
2023-08-24 14:10:00,1229.75,1231.77,1228.86,1229.95,1500.0,1229.75,1231.77,1228.86,1229.95,1500.0
2023-08-24 14:20:00,1229.95,1230.77,1229.0,1229.28,1456.0,1229.95,1230.77,1229.0,1229.28,1456.0
2023-08-24 14:30:00,1230.38,1230.39,1229.03,1229.38,855.0,1230.38,1230.39,1229.03,1229.38,855.0
2023-08-24 14:40:00,1228.09,1228.09,1225.73,1225.73,1000.0,1228.09,1228.09,1225.73,1225.73,1000.0
2023-08-24 14:50:00,1225.16,1227.29,1225.16,1227.29,200.0,1225.16,1227.29,1225.16,1227.29,200.0
2023-08-24 15:00:00,1227.45,1227.45,1225.23,1226.07,1000.0,1227.45,1227.45,1225.23,1226.07,1000.0
2023-08-24 15:10:00,1226.08,1228.38,1226.08,1226.5,2104.0,1226.08,1228.38,1226.08,1226.5,2104.0
2023-08-24 15:20:00,1226.97,1226.97,1224.38,1224.44,2900.0,1226.97,1226.97,1224.38,1224.44,2900.0
2023-08-24 15:30:00,1224.53,1224.53,1221.56,1223.23,4002.0,1224.53,1224.53,1221.56,1223.23,4002.0
2023-08-24 15:40:00,1223.57,1224.93,1220.25,1220.86,8614.0,1223.57,1224.93,1220.25,1220.86,8614.0
2023-08-24 15:50:00,1220.05,1220.08,1212.01,1215.49,19767.0,1220.05,1220.08,1212.01,1215.49,19767.0
2023-08-25 09:30:00,1221.31,1222.36,1215.58,1219.29,3997.0,1221.31,1222.36,1215.58,1219.29,3997.0
2023-08-25 09:40:00,1221.04,1223.52,1218.32,1221.0,2704.0,1221.04,1223.52,1218.32,1221.0,2704.0
2023-08-25 09:50:00,1218.37,1218.68,1214.91,1217.33,1612.0,1218.37,1218.68,1214.91,1217.33,1612.0
2023-08-25 10:00:00,1216.25,1221.45,1211.12,1214.29,5300.0,1216.25,1221.45,1211.12,1214.29,5300.0
2023-08-25 10:10:00,1214.29,1227.66,1213.93,1223.45,14985.0,1214.29,1227.66,1213.93,1223.45,14985.0
2023-08-25 10:20:00,1216.26,1216.53,1214.29,1216.53,1501.0,1216.26,1216.53,1214.29,1216.53,1501.0
2023-08-25 10:30:00,1215.5,1218.05,1211.43,1213.6,1772.0,1215.5,1218.05,1211.43,1213.6,1772.0
2023-08-25 10:40:00,1214.48,1214.98,1202.01,1202.86,7121.0,1214.48,1214.98,1202.01,1202.86,7121.0
2023-08-25 10:50:00,1203.24,1211.24,1203.23,1205.65,5073.0,1203.24,1211.24,1203.23,1205.65,5073.0
2023-08-25 11:00:00,1205.32,1210.73,1205.13,1210.73,1957.0,1205.32,1210.73,1205.13,1210.73,1957.0
2023-08-25 11:10:00,1210.85,1213.83,1205.02,1209.67,2598.0,1210.85,1213.83,1205.02,1209.67,2598.0
2023-08-25 11:20:00,1208.28,1212.43,1208.28,1212.25,3290.0,1208.28,1212.43,1208.28,1212.25,3290.0
2023-08-25 11:30:00,1212.12,1217.19,1210.65,1217.19,3553.0,1212.12,1217.19,1210.65,1217.19,3553.0
2023-08-25 11:40:00,1217.18,1218.92,1214.69,1218.92,3559.0,1217.18,1218.92,1214.69,1218.92,3559.0
2023-08-25 11:50:00,1216.86,1221.08,1213.45,1214.0,3011.0,1216.86,1221.08,1213.45,1214.0,3011.0
2023-08-25 12:00:00,1216.13,1219.3,1216.12,1219.3,516.0,1216.13,1219.3,1216.12,1219.3,516.0
2023-08-25 12:10:00,1218.87,1220.55,1218.86,1219.0,1359.0,1218.87,1220.55,1218.86,1219.0,1359.0
2023-08-25 12:20:00,1219.5,1223.59,1219.5,1222.61,1163.0,1219.5,1223.59,1219.5,1222.61,1163.0
2023-08-25 12:30:00,1222.63,1225.26,1222.63,1225.0,1461.0,1222.63,1225.26,1222.63,1225.0,1461.0
2023-08-25 12:40:00,1224.15,1226.64,1222.29,1225.29,823.0,1224.15,1226.64,1222.29,1225.29,823.0
2023-08-25 12:50:00,1226.24,1227.0,1220.82,1226.64,3175.0,1226.24,1227.0,1220.82,1226.64,3175.0
2023-08-25 13:00:00,1225.41,1226.7,1222.9,1225.08,1729.0,1225.41,1226.7,1222.9,1225.08,1729.0
2023-08-25 13:10:00,1226.52,1226.54,1223.5,1224.55,1993.0,1226.52,1226.54,1223.5,1224.55,1993.0
2023-08-25 13:20:00,1219.63,1219.63,1219.62,1219.62,300.0,1219.63,1219.63,1219.62,1219.62,300.0
2023-08-25 13:30:00,1219.65,1220.95,1219.65,1220.95,600.0,1219.65,1220.95,1219.65,1220.95,600.0
2023-08-25 13:40:00,1221.45,1224.37,1221.45,1223.12,1262.0,1221.45,1224.37,1221.45,1223.12,1262.0
2023-08-25 13:50:00,1223.12,1223.12,1220.38,1221.33,2403.0,1223.12,1223.12,1220.38,1221.33,2403.0
2023-08-25 14:00:00,1222.07,1223.35,1222.0,1222.31,1408.0,1222.07,1223.35,1222.0,1222.31,1408.0
2023-08-25 14:10:00,1222.42,1225.93,1222.42,1224.8,2500.0,1222.42,1225.93,1222.42,1224.8,2500.0
2023-08-25 14:20:00,1227.14,1229.9,1227.14,1229.44,1100.0,1227.14,1229.9,1227.14,1229.44,1100.0
2023-08-25 14:30:00,1233.77,1236.38,1231.32,1236.38,5135.0,1233.77,1236.38,1231.32,1236.38,5135.0
2023-08-25 14:40:00,1235.72,1236.55,1233.13,1234.0,2352.0,1235.72,1236.55,1233.13,1234.0,2352.0
2023-08-25 14:50:00,1234.0,1235.74,1232.61,1235.74,2201.0,1234.0,1235.74,1232.61,1235.74,2201.0
2023-08-25 15:00:00,1235.72,1235.8,1232.76,1234.07,1895.0,1235.72,1235.8,1232.76,1234.07,1895.0
2023-08-25 15:10:00,1235.13,1236.0,1234.6,1236.0,1205.0,1235.13,1236.0,1234.6,1236.0,1205.0
2023-08-25 15:20:00,1236.95,1239.92,1236.85,1237.6,2357.0,1236.95,1239.92,1236.85,1237.6,2357.0
2023-08-25 15:30:00,1238.56,1238.94,1235.95,1237.12,4077.0,1238.56,1238.94,1235.95,1237.12,4077.0
2023-08-25 15:40:00,1237.13,1239.85,1236.32,1236.96,3321.0,1237.13,1239.85,1236.32,1236.96,3321.0
2023-08-25 15:50:00,1234.27,1240.5,1234.27,1237.65,14727.0,1234.27,1240.5,1234.27,1237.65,14727.0
2023-08-28 09:30:00,1245.53,1246.39,1237.96,1238.46,6758.0,1245.53,1246.39,1237.96,1238.46,6758.0
2023-08-28 09:40:00,1240.45,1245.46,1239.0,1244.69,2363.0,1240.45,1245.46,1239.0,1244.69,2363.0
2023-08-28 09:50:00,1240.3,1248.97,1240.3,1248.97,2402.0,1240.3,1248.97,1240.3,1248.97,2402.0
2023-08-28 10:00:00,1248.88,1249.88,1245.13,1246.88,2089.0,1248.88,1249.88,1245.13,1246.88,2089.0
2023-08-28 10:10:00,1249.88,1249.88,1245.46,1245.95,1193.0,1249.88,1249.88,1245.46,1245.95,1193.0
2023-08-28 10:20:00,1245.43,1246.5,1244.0,1244.35,2669.0,1245.43,1246.5,1244.0,1244.35,2669.0
2023-08-28 10:30:00,1245.72,1247.9,1244.5,1244.5,3392.0,1245.72,1247.9,1244.5,1244.5,3392.0
2023-08-28 10:40:00,1243.55,1243.55,1240.3,1241.74,800.0,1243.55,1243.55,1240.3,1241.74,800.0
2023-08-28 10:50:00,1241.87,1243.92,1241.71,1243.92,700.0,1241.87,1243.92,1241.71,1243.92,700.0
2023-08-28 11:00:00,1246.46,1246.46,1242.75,1243.38,1280.0,1246.46,1246.46,1242.75,1243.38,1280.0
2023-08-28 11:10:00,1241.38,1241.38,1241.38,1241.38,100.0,1241.38,1241.38,1241.38,1241.38,100.0
2023-08-28 11:20:00,1243.89,1243.89,1241.2,1242.99,1646.0,1243.89,1243.89,1241.2,1242.99,1646.0
2023-08-28 11:30:00,1242.99,1245.63,1240.3,1240.9,1000.0,1242.99,1245.63,1240.3,1240.9,1000.0
2023-08-28 11:40:00,1243.29,1243.29,1238.96,1238.96,2183.0,1243.29,1243.29,1238.96,1238.96,2183.0
2023-08-28 11:50:00,1240.34,1240.55,1239.86,1239.86,1561.0,1240.34,1240.55,1239.86,1239.86,1561.0
2023-08-28 12:00:00,1237.62,1239.04,1236.16,1237.77,810.0,1237.62,1239.04,1236.16,1237.77,810.0
2023-08-28 12:10:00,1235.69,1236.77,1235.0,1236.77,434.0,1235.69,1236.77,1235.0,1236.77,434.0
2023-08-28 12:20:00,1237.23,1238.76,1237.23,1237.38,1292.0,1237.23,1238.76,1237.23,1237.38,1292.0
2023-08-28 12:30:00,1237.38,1240.68,1237.38,1240.68,200.0,1237.38,1240.68,1237.38,1240.68,200.0
2023-08-28 12:40:00,1240.68,1244.0,1240.68,1244.0,1523.0,1240.68,1244.0,1240.68,1244.0,1523.0
2023-08-28 12:50:00,1242.54,1244.47,1241.28,1242.42,1273.0,1242.54,1244.47,1241.28,1242.42,1273.0
2023-08-28 13:00:00,1242.42,1245.0,1242.42,1243.0,3086.0,1242.42,1245.0,1242.42,1243.0,3086.0
2023-08-28 13:10:00,1240.38,1242.55,1240.38,1242.54,200.0,1240.38,1242.55,1240.38,1242.54,200.0
2023-08-28 13:20:00,1242.38,1242.38,1242.38,1242.38,100.0,1242.38,1242.38,1242.38,1242.38,100.0
2023-08-28 13:30:00,1242.4,1242.4,1240.17,1241.67,616.0,1242.4,1242.4,1240.17,1241.67,616.0
2023-08-28 13:40:00,1239.98,1242.62,1239.85,1240.0,1300.0,1239.98,1242.62,1239.85,1240.0,1300.0
2023-08-28 13:50:00,1240.0,1241.08,1238.1,1239.81,1712.0,1240.0,1241.08,1238.1,1239.81,1712.0
2023-08-28 14:00:00,1242.0,1242.07,1239.81,1242.0,1521.0,1242.0,1242.07,1239.81,1242.0,1521.0
2023-08-28 14:10:00,1242.75,1242.75,1237.86,1237.87,907.0,1242.75,1242.75,1237.86,1237.87,907.0
2023-08-28 14:20:00,1238.67,1238.78,1236.43,1237.96,922.0,1238.67,1238.78,1236.43,1237.96,922.0
2023-08-28 14:30:00,1238.47,1238.94,1238.06,1238.94,500.0,1238.47,1238.94,1238.06,1238.94,500.0
2023-08-28 14:40:00,1238.94,1238.94,1238.94,1238.94,0.0,1238.94,1238.94,1238.94,1238.94,0.0
2023-08-28 14:50:00,1241.51,1243.64,1241.47,1242.49,1500.0,1241.51,1243.64,1241.47,1242.49,1500.0
2023-08-28 15:00:00,1241.88,1244.99,1241.88,1244.99,5118.0,1241.88,1244.99,1241.88,1244.99,5118.0
2023-08-28 15:10:00,1244.24,1247.0,1242.09,1245.62,5743.0,1244.24,1247.0,1242.09,1245.62,5743.0
2023-08-28 15:20:00,1244.69,1244.73,1243.65,1243.65,800.0,1244.69,1244.73,1243.65,1243.65,800.0
2023-08-28 15:30:00,1244.21,1246.01,1244.21,1244.36,2300.0,1244.21,1246.01,1244.21,1244.36,2300.0
2023-08-28 15:40:00,1243.01,1245.71,1243.0,1244.64,2460.0,1243.01,1245.71,1243.0,1244.64,2460.0
2023-08-28 15:50:00,1244.74,1249.94,1243.54,1248.74,13648.0,1244.74,1249.94,1243.54,1248.74,13648.0
2023-08-29 09:30:00,1252.45,1279.33,1247.89,1276.66,29264.0,1252.45,1279.33,1247.89,1276.66,29264.0
2023-08-29 09:40:00,1277.62,1291.99,1277.61,1290.47,15279.0,1277.62,1291.99,1277.61,1290.47,15279.0
2023-08-29 09:50:00,1289.77,1297.0,1287.06,1293.95,15297.0,1289.77,1297.0,1287.06,1293.95,15297.0
2023-08-29 10:00:00,1293.8,1310.0,1292.69,1305.67,15975.0,1293.8,1310.0,1292.69,1305.67,15975.0
2023-08-29 10:10:00,1306.03,1309.16,1300.0,1308.8,11246.0,1306.03,1309.16,1300.0,1308.8,11246.0
2023-08-29 10:20:00,1309.58,1322.29,1308.01,1317.25,21447.0,1309.58,1322.29,1308.01,1317.25,21447.0
2023-08-29 10:30:00,1316.65,1322.0,1316.65,1317.07,11881.0,1316.65,1322.0,1316.65,1317.07,11881.0
2023-08-29 10:40:00,1318.64,1318.64,1311.0,1317.75,14808.0,1318.64,1318.64,1311.0,1317.75,14808.0
2023-08-29 10:50:00,1315.53,1316.56,1308.26,1308.84,6137.0,1315.53,1316.56,1308.26,1308.84,6137.0
2023-08-29 11:00:00,1311.88,1315.54,1310.27,1310.42,4019.0,1311.88,1315.54,1310.27,1310.42,4019.0
2023-08-29 11:10:00,1312.43,1316.06,1311.41,1315.98,2070.0,1312.43,1316.06,1311.41,1315.98,2070.0
2023-08-29 11:20:00,1316.09,1316.09,1309.62,1309.62,2009.0,1316.09,1316.09,1309.62,1309.62,2009.0
2023-08-29 11:30:00,1309.58,1312.13,1309.58,1311.95,2029.0,1309.58,1312.13,1309.58,1311.95,2029.0
2023-08-29 11:40:00,1312.01,1312.75,1310.62,1311.28,1667.0,1312.01,1312.75,1310.62,1311.28,1667.0
2023-08-29 11:50:00,1311.28,1314.43,1311.28,1312.54,3686.0,1311.28,1314.43,1311.28,1312.54,3686.0
2023-08-29 12:00:00,1313.32,1315.5,1304.07,1307.56,9545.0,1313.32,1315.5,1304.07,1307.56,9545.0
2023-08-29 12:10:00,1309.38,1310.16,1306.54,1308.79,2128.0,1309.38,1310.16,1306.54,1308.79,2128.0
2023-08-29 12:20:00,1311.17,1311.17,1308.79,1310.07,900.0,1311.17,1311.17,1308.79,1310.07,900.0
2023-08-29 12:30:00,1310.59,1311.83,1305.17,1305.17,2795.0,1310.59,1311.83,1305.17,1305.17,2795.0
2023-08-29 12:40:00,1306.97,1306.98,1301.01,1301.01,1830.0,1306.97,1306.98,1301.01,1301.01,1830.0
2023-08-29 12:50:00,1301.25,1307.66,1300.75,1306.81,3573.0,1301.25,1307.66,1300.75,1306.81,3573.0
2023-08-29 13:00:00,1308.43,1310.51,1305.87,1307.82,1410.0,1308.43,1310.51,1305.87,1307.82,1410.0
2023-08-29 13:10:00,1306.45,1307.0,1304.13,1304.17,1600.0,1306.45,1307.0,1304.13,1304.17,1600.0
2023-08-29 13:20:00,1305.38,1307.0,1303.22,1307.0,2151.0,1305.38,1307.0,1303.22,1307.0,2151.0
2023-08-29 13:30:00,1307.25,1307.99,1304.29,1304.61,3550.0,1307.25,1307.99,1304.29,1304.61,3550.0
2023-08-29 13:40:00,1304.42,1304.99,1303.11,1304.47,3453.0,1304.42,1304.99,1303.11,1304.47,3453.0
2023-08-29 13:50:00,1304.98,1305.0,1300.5,1302.48,4113.0,1304.98,1305.0,1300.5,1302.48,4113.0
2023-08-29 14:00:00,1302.95,1303.47,1301.71,1303.47,2912.0,1302.95,1303.47,1301.71,1303.47,2912.0
2023-08-29 14:10:00,1304.5,1306.28,1303.67,1306.28,1883.0,1304.5,1306.28,1303.67,1306.28,1883.0
2023-08-29 14:20:00,1305.63,1306.5,1304.83,1305.58,1062.0,1305.63,1306.5,1304.83,1305.58,1062.0
2023-08-29 14:30:00,1307.0,1310.96,1307.0,1310.82,5347.0,1307.0,1310.96,1307.0,1310.82,5347.0
2023-08-29 14:40:00,1310.71,1312.5,1310.71,1311.51,1848.0,1310.71,1312.5,1310.71,1311.51,1848.0
2023-08-29 14:50:00,1311.13,1313.76,1311.11,1312.56,3395.0,1311.13,1313.76,1311.11,1312.56,3395.0
2023-08-29 15:00:00,1312.86,1314.8,1311.48,1312.43,5088.0,1312.86,1314.8,1311.48,1312.43,5088.0
2023-08-29 15:10:00,1313.13,1314.89,1311.89,1313.12,2155.0,1313.13,1314.89,1311.89,1313.12,2155.0
2023-08-29 15:20:00,1312.52,1313.0,1310.16,1311.05,2214.0,1312.52,1313.0,1310.16,1311.05,2214.0
2023-08-29 15:30:00,1310.2,1310.2,1306.81,1308.36,4100.0,1310.2,1310.2,1306.81,1308.36,4100.0
2023-08-29 15:40:00,1307.81,1307.84,1305.08,1305.69,6737.0,1307.81,1307.84,1305.08,1305.69,6737.0
2023-08-29 15:50:00,1305.7,1306.96,1301.03,1304.81,26519.0,1305.7,1306.96,1301.03,1304.81,26519.0
2023-08-30 09:30:00,1306.31,1338.52,1306.31,1327.48,20920.0,1306.31,1338.52,1306.31,1327.48,20920.0
2023-08-30 09:40:00,1325.15,1325.15,1314.06,1325.0,4888.0,1325.15,1325.15,1314.06,1325.0,4888.0
2023-08-30 09:50:00,1324.1,1328.23,1323.06,1326.8,6975.0,1324.1,1328.23,1323.06,1326.8,6975.0
2023-08-30 10:00:00,1326.0,1329.88,1325.24,1327.04,6186.0,1326.0,1329.88,1325.24,1327.04,6186.0
2023-08-30 10:10:00,1328.6,1328.6,1321.98,1321.98,3708.0,1328.6,1328.6,1321.98,1321.98,3708.0
2023-08-30 10:20:00,1320.0,1320.35,1311.67,1317.88,6619.0,1320.0,1320.35,1311.67,1317.88,6619.0
2023-08-30 10:30:00,1319.24,1327.0,1319.24,1325.25,1907.0,1319.24,1327.0,1319.24,1325.25,1907.0
2023-08-30 10:40:00,1325.96,1327.0,1321.5,1321.62,1754.0,1325.96,1327.0,1321.5,1321.62,1754.0
2023-08-30 10:50:00,1323.41,1325.93,1321.62,1325.9,2950.0,1323.41,1325.93,1321.62,1325.9,2950.0
2023-08-30 11:00:00,1326.03,1326.81,1322.11,1322.11,5142.0,1326.03,1326.81,1322.11,1322.11,5142.0
2023-08-30 11:10:00,1323.88,1326.6,1321.9,1325.68,13944.0,1323.88,1326.6,1321.9,1325.68,13944.0
2023-08-30 11:20:00,1326.78,1326.79,1318.11,1318.11,6579.0,1326.78,1326.79,1318.11,1318.11,6579.0
2023-08-30 11:30:00,1320.71,1327.0,1320.67,1325.4,1131.0,1320.71,1327.0,1320.67,1325.4,1131.0
2023-08-30 11:40:00,1325.39,1326.5,1323.01,1323.01,1131.0,1325.39,1326.5,1323.01,1323.01,1131.0
2023-08-30 11:50:00,1323.01,1326.5,1323.01,1325.48,1903.0,1323.01,1326.5,1323.01,1325.48,1903.0
2023-08-30 12:00:00,1325.37,1326.21,1324.29,1326.21,1386.0,1325.37,1326.21,1324.29,1326.21,1386.0
2023-08-30 12:10:00,1327.0,1327.0,1323.8,1326.2,8928.0,1327.0,1327.0,1323.8,1326.2,8928.0
2023-08-30 12:20:00,1325.49,1331.18,1325.49,1330.2,3088.0,1325.49,1331.18,1325.49,1330.2,3088.0
2023-08-30 12:30:00,1330.44,1330.44,1327.91,1327.93,824.0,1330.44,1330.44,1327.91,1327.93,824.0
2023-08-30 12:40:00,1329.76,1331.46,1328.45,1331.0,1400.0,1329.76,1331.46,1328.45,1331.0,1400.0
2023-08-30 12:50:00,1330.3,1334.0,1330.3,1333.21,3400.0,1330.3,1334.0,1330.3,1333.21,3400.0
2023-08-30 13:00:00,1334.49,1339.31,1334.12,1339.01,5637.0,1334.49,1339.31,1334.12,1339.01,5637.0
2023-08-30 13:10:00,1338.04,1338.27,1335.23,1336.78,1821.0,1338.04,1338.27,1335.23,1336.78,1821.0
2023-08-30 13:20:00,1338.69,1339.34,1337.62,1338.77,900.0,1338.69,1339.34,1337.62,1338.77,900.0
2023-08-30 13:30:00,1337.6,1341.96,1337.0,1339.75,3761.0,1337.6,1341.96,1337.0,1339.75,3761.0
2023-08-30 13:40:00,1339.77,1341.95,1338.01,1338.01,1158.0,1339.77,1341.95,1338.01,1338.01,1158.0
2023-08-30 13:50:00,1340.62,1340.62,1336.67,1336.67,800.0,1340.62,1340.62,1336.67,1336.67,800.0
2023-08-30 14:00:00,1338.23,1339.75,1337.75,1339.75,800.0,1338.23,1339.75,1337.75,1339.75,800.0
2023-08-30 14:10:00,1336.92,1336.92,1334.45,1335.73,425.0,1336.92,1336.92,1334.45,1335.73,425.0
2023-08-30 14:20:00,1336.35,1336.35,1333.74,1335.27,1012.0,1336.35,1336.35,1333.74,1335.27,1012.0
2023-08-30 14:30:00,1334.87,1335.97,1332.48,1335.05,2690.0,1334.87,1335.97,1332.48,1335.05,2690.0
2023-08-30 14:40:00,1334.25,1339.5,1334.25,1337.24,4949.0,1334.25,1339.5,1334.25,1337.24,4949.0
2023-08-30 14:50:00,1338.47,1339.03,1336.52,1337.36,2205.0,1338.47,1339.03,1336.52,1337.36,2205.0
2023-08-30 15:00:00,1339.5,1341.0,1338.45,1341.0,3006.0,1339.5,1341.0,1338.45,1341.0,3006.0
2023-08-30 15:10:00,1341.45,1341.51,1339.27,1340.32,3447.0,1341.45,1341.51,1339.27,1340.32,3447.0
2023-08-30 15:20:00,1339.57,1342.95,1339.24,1341.27,10456.0,1339.57,1342.95,1339.24,1341.27,10456.0
2023-08-30 15:30:00,1340.09,1343.91,1339.32,1341.98,5146.0,1340.09,1343.91,1339.32,1341.98,5146.0
2023-08-30 15:40:00,1342.39,1343.81,1340.0,1340.0,6155.0,1342.39,1343.81,1340.0,1340.0,6155.0
2023-08-30 15:50:00,1341.88,1343.57,1338.51,1343.15,20142.0,1341.88,1343.57,1338.51,1343.15,20142.0
2023-08-31 09:30:00,1340.11,1350.0,1334.66,1349.79,14907.0,1340.11,1350.0,1334.66,1349.79,14907.0
2023-08-31 09:40:00,1347.55,1350.0,1339.54,1344.85,21326.0,1347.55,1350.0,1339.54,1344.85,21326.0
2023-08-31 09:50:00,1346.3,1353.57,1343.53,1349.98,9081.0,1346.3,1353.57,1343.53,1349.98,9081.0
2023-08-31 10:00:00,1350.0,1356.68,1350.0,1354.41,9391.0,1350.0,1356.68,1350.0,1354.41,9391.0
2023-08-31 10:10:00,1357.0,1362.0,1354.84,1360.7,20842.0,1357.0,1362.0,1354.84,1360.7,20842.0
2023-08-31 10:20:00,1358.0,1360.16,1357.0,1360.16,1900.0,1358.0,1360.16,1357.0,1360.16,1900.0
2023-08-31 10:30:00,1361.43,1361.43,1354.16,1354.65,2002.0,1361.43,1361.43,1354.16,1354.65,2002.0
2023-08-31 10:40:00,1354.39,1355.22,1353.75,1355.11,847.0,1354.39,1355.22,1353.75,1355.11,847.0
2023-08-31 10:50:00,1354.69,1357.53,1353.19,1357.53,2429.0,1354.69,1357.53,1353.19,1357.53,2429.0
2023-08-31 11:00:00,1356.37,1365.0,1353.95,1364.79,6954.0,1356.37,1365.0,1353.95,1364.79,6954.0
2023-08-31 11:10:00,1364.5,1366.53,1357.99,1358.7,17050.0,1364.5,1366.53,1357.99,1358.7,17050.0
2023-08-31 11:20:00,1359.04,1362.09,1357.75,1359.67,3950.0,1359.04,1362.09,1357.75,1359.67,3950.0
2023-08-31 11:30:00,1360.65,1362.0,1358.5,1361.0,23085.0,1360.65,1362.0,1358.5,1361.0,23085.0
2023-08-31 11:40:00,1361.01,1362.99,1361.0,1362.49,1706.0,1361.01,1362.99,1361.0,1362.49,1706.0
2023-08-31 11:50:00,1363.0,1369.12,1361.55,1368.94,11682.0,1363.0,1369.12,1361.55,1368.94,11682.0
2023-08-31 12:00:00,1369.99,1370.0,1362.86,1364.13,3752.0,1369.99,1370.0,1362.86,1364.13,3752.0
2023-08-31 12:10:00,1367.84,1369.68,1366.21,1368.0,5421.0,1367.84,1369.68,1366.21,1368.0,5421.0
2023-08-31 12:20:00,1366.61,1370.58,1362.07,1369.42,28213.0,1366.61,1370.58,1362.07,1369.42,28213.0
2023-08-31 12:30:00,1368.71,1371.32,1364.47,1367.14,2706.0,1368.71,1371.32,1364.47,1367.14,2706.0
2023-08-31 12:40:00,1367.65,1367.65,1366.45,1366.89,1700.0,1367.65,1367.65,1366.45,1366.89,1700.0
2023-08-31 12:50:00,1367.6,1369.47,1367.14,1367.49,5217.0,1367.6,1369.47,1367.14,1367.49,5217.0
2023-08-31 13:00:00,1367.49,1371.32,1367.49,1370.76,6133.0,1367.49,1371.32,1367.49,1370.76,6133.0
2023-08-31 13:10:00,1371.32,1374.16,1371.32,1372.0,7050.0,1371.32,1374.16,1371.32,1372.0,7050.0
2023-08-31 13:20:00,1372.36,1374.33,1371.94,1373.65,2111.0,1372.36,1374.33,1371.94,1373.65,2111.0
2023-08-31 13:30:00,1374.44,1375.38,1373.5,1375.25,2012.0,1374.44,1375.38,1373.5,1375.25,2012.0
2023-08-31 13:40:00,1372.84,1372.84,1371.49,1371.49,1215.0,1372.84,1372.84,1371.49,1371.49,1215.0
2023-08-31 13:50:00,1372.04,1375.5,1372.04,1375.5,4415.0,1372.04,1375.5,1372.04,1375.5,4415.0
2023-08-31 14:00:00,1376.65,1379.0,1375.51,1375.51,6957.0,1376.65,1379.0,1375.51,1375.51,6957.0
2023-08-31 14:10:00,1375.0,1378.0,1374.21,1377.0,2821.0,1375.0,1378.0,1374.21,1377.0,2821.0
2023-08-31 14:20:00,1377.83,1377.83,1375.88,1377.0,1417.0,1377.83,1377.83,1375.88,1377.0,1417.0
2023-08-31 14:30:00,1376.0,1382.44,1375.53,1382.0,20854.0,1376.0,1382.44,1375.53,1382.0,20854.0
2023-08-31 14:40:00,1383.12,1383.12,1380.76,1381.99,3646.0,1383.12,1383.12,1380.76,1381.99,3646.0
2023-08-31 14:50:00,1380.29,1384.94,1378.95,1383.3,4300.0,1380.29,1384.94,1378.95,1383.3,4300.0
2023-08-31 15:00:00,1382.94,1385.97,1382.3,1385.97,5340.0,1382.94,1385.97,1382.3,1385.97,5340.0
2023-08-31 15:10:00,1386.0,1386.54,1381.05,1381.61,3770.0,1386.0,1386.54,1381.05,1381.61,3770.0
2023-08-31 15:20:00,1381.55,1382.9,1378.14,1382.9,7848.0,1381.55,1382.9,1378.14,1382.9,7848.0
2023-08-31 15:30:00,1383.84,1384.87,1381.81,1383.79,5121.0,1383.84,1384.87,1381.81,1383.79,5121.0
2023-08-31 15:40:00,1383.52,1383.52,1376.08,1377.57,7786.0,1383.52,1383.52,1376.08,1377.57,7786.0
2023-08-31 15:50:00,1379.11,1379.11,1371.91,1372.4,17344.0,1379.11,1379.11,1371.91,1372.4,17344.0
2023-09-01 09:30:00,1402.62,1412.77,1399.66,1408.9,17542.0,1402.62,1412.77,1399.66,1408.9,17542.0
2023-09-01 09:40:00,1408.5,1412.0,1400.39,1402.94,8219.0,1408.5,1412.0,1400.39,1402.94,8219.0
2023-09-01 09:50:00,1404.8,1412.88,1396.96,1409.16,7284.0,1404.8,1412.88,1396.96,1409.16,7284.0
2023-09-01 10:00:00,1409.0,1410.62,1400.3,1403.74,7285.0,1409.0,1410.62,1400.3,1403.74,7285.0
2023-09-01 10:10:00,1401.04,1407.76,1400.29,1404.95,11439.0,1401.04,1407.76,1400.29,1404.95,11439.0
2023-09-01 10:20:00,1403.79,1412.0,1403.79,1411.98,6165.0,1403.79,1412.0,1403.79,1411.98,6165.0
2023-09-01 10:30:00,1412.09,1413.72,1405.08,1410.74,3507.0,1412.09,1413.72,1405.08,1410.74,3507.0
2023-09-01 10:40:00,1412.1,1412.1,1402.25,1402.83,3975.0,1412.1,1412.1,1402.25,1402.83,3975.0
2023-09-01 10:50:00,1405.28,1406.89,1401.0,1403.53,6166.0,1405.28,1406.89,1401.0,1403.53,6166.0
2023-09-01 11:00:00,1404.15,1408.04,1396.65,1396.65,28320.0,1404.15,1408.04,1396.65,1396.65,28320.0
2023-09-01 11:10:00,1396.95,1417.29,1396.76,1415.79,28976.0,1396.95,1417.29,1396.76,1415.79,28976.0
2023-09-01 11:20:00,1417.87,1420.0,1414.85,1416.08,8505.0,1417.87,1420.0,1414.85,1416.08,8505.0
2023-09-01 11:30:00,1414.2,1415.86,1410.0,1413.1,6347.0,1414.2,1415.86,1410.0,1413.1,6347.0
2023-09-01 11:40:00,1411.16,1412.58,1408.08,1408.88,1900.0,1411.16,1412.58,1408.08,1408.88,1900.0
2023-09-01 11:50:00,1408.26,1410.1,1407.81,1408.7,1400.0,1408.26,1410.1,1407.81,1408.7,1400.0
2023-09-01 12:00:00,1406.94,1409.39,1405.99,1407.4,3174.0,1406.94,1409.39,1405.99,1407.4,3174.0
2023-09-01 12:10:00,1408.32,1409.07,1406.7,1409.07,800.0,1408.32,1409.07,1406.7,1409.07,800.0
2023-09-01 12:20:00,1409.1,1409.65,1408.0,1409.0,1465.0,1409.1,1409.65,1408.0,1409.0,1465.0
2023-09-01 12:30:00,1408.01,1412.53,1406.82,1406.83,3001.0,1408.01,1412.53,1406.82,1406.83,3001.0
2023-09-01 12:40:00,1405.21,1407.27,1405.0,1406.16,2947.0,1405.21,1407.27,1405.0,1406.16,2947.0
2023-09-01 12:50:00,1406.37,1407.86,1406.34,1407.86,1400.0,1406.37,1407.86,1406.34,1407.86,1400.0
2023-09-01 13:00:00,1408.1,1408.47,1404.99,1405.0,2400.0,1408.1,1408.47,1404.99,1405.0,2400.0
2023-09-01 13:10:00,1405.0,1410.67,1404.78,1410.67,5562.0,1405.0,1410.67,1404.78,1410.67,5562.0
2023-09-01 13:20:00,1410.67,1413.32,1409.89,1413.32,1450.0,1410.67,1413.32,1409.89,1413.32,1450.0
2023-09-01 13:30:00,1413.46,1414.01,1412.24,1412.44,1515.0,1413.46,1414.01,1412.24,1412.44,1515.0
2023-09-01 13:40:00,1411.53,1411.53,1409.9,1409.93,1182.0,1411.53,1411.53,1409.9,1409.93,1182.0
2023-09-01 13:50:00,1411.55,1413.73,1410.6,1413.73,3125.0,1411.55,1413.73,1410.6,1413.73,3125.0
2023-09-01 14:00:00,1412.85,1415.1,1412.76,1413.45,1650.0,1412.85,1415.1,1412.76,1413.45,1650.0
2023-09-01 14:10:00,1413.48,1413.81,1409.42,1410.16,3430.0,1413.48,1413.81,1409.42,1410.16,3430.0
2023-09-01 14:20:00,1410.23,1410.5,1409.09,1409.91,5498.0,1410.23,1410.5,1409.09,1409.91,5498.0
2023-09-01 14:30:00,1410.87,1411.5,1409.87,1411.38,2410.0,1410.87,1411.5,1409.87,1411.38,2410.0
2023-09-01 14:40:00,1411.38,1414.93,1410.38,1414.81,2114.0,1411.38,1414.93,1410.38,1414.81,2114.0
2023-09-01 14:50:00,1414.8,1415.55,1414.13,1414.39,2391.0,1414.8,1415.55,1414.13,1414.39,2391.0
2023-09-01 15:00:00,1416.07,1420.0,1415.01,1420.0,7323.0,1416.07,1420.0,1415.01,1420.0,7323.0
2023-09-01 15:10:00,1418.75,1420.4,1415.65,1419.08,6814.0,1418.75,1420.4,1415.65,1419.08,6814.0
2023-09-01 15:20:00,1419.1,1419.1,1415.03,1418.26,7541.0,1419.1,1419.1,1415.03,1418.26,7541.0
2023-09-01 15:30:00,1418.26,1420.24,1417.89,1417.92,3711.0,1418.26,1420.24,1417.89,1417.92,3711.0
2023-09-01 15:40:00,1417.93,1419.75,1417.29,1417.68,17550.0,1417.93,1419.75,1417.29,1417.68,17550.0
2023-09-01 15:50:00,1417.68,1421.93,1417.23,1421.93,25947.0,1417.68,1421.93,1417.23,1421.93,25947.0
2023-09-05 09:30:00,1415.25,1428.0,1414.76,1419.34,13544.0,1415.25,1428.0,1414.76,1419.34,13544.0
2023-09-05 09:40:00,1422.34,1427.0,1416.53,1423.51,10521.0,1422.34,1427.0,1416.53,1423.51,10521.0
2023-09-05 09:50:00,1423.52,1429.0,1413.01,1415.0,12864.0,1423.52,1429.0,1413.01,1415.0,12864.0
2023-09-05 10:00:00,1412.0,1419.0,1410.0,1416.95,4503.0,1412.0,1419.0,1410.0,1416.95,4503.0
2023-09-05 10:10:00,1417.19,1417.77,1415.93,1417.0,3225.0,1417.19,1417.77,1415.93,1417.0,3225.0
2023-09-05 10:20:00,1416.98,1417.74,1413.24,1413.81,8382.0,1416.98,1417.74,1413.24,1413.81,8382.0
2023-09-05 10:30:00,1412.75,1420.0,1412.75,1420.0,5923.0,1412.75,1420.0,1412.75,1420.0,5923.0
2023-09-05 10:40:00,1421.27,1427.66,1420.39,1424.0,20957.0,1421.27,1427.66,1420.39,1424.0,20957.0
2023-09-05 10:50:00,1424.28,1429.97,1424.0,1429.97,7447.0,1424.28,1429.97,1424.0,1429.97,7447.0
2023-09-05 11:00:00,1427.41,1427.98,1423.27,1425.4,7191.0,1427.41,1427.98,1423.27,1425.4,7191.0
2023-09-05 11:10:00,1426.2,1429.62,1426.1,1427.69,3819.0,1426.2,1429.62,1426.1,1427.69,3819.0
2023-09-05 11:20:00,1424.0,1425.3,1421.6,1423.06,3362.0,1424.0,1425.3,1421.6,1423.06,3362.0
2023-09-05 11:30:00,1423.14,1424.73,1417.3,1418.1,7869.0,1423.14,1424.73,1417.3,1418.1,7869.0
2023-09-05 11:40:00,1417.53,1424.81,1416.52,1424.81,5280.0,1417.53,1424.81,1416.52,1424.81,5280.0
2023-09-05 11:50:00,1421.27,1423.0,1418.22,1420.68,8064.0,1421.27,1423.0,1418.22,1420.68,8064.0
2023-09-05 12:00:00,1420.33,1423.4,1419.74,1421.0,2376.0,1420.33,1423.4,1419.74,1421.0,2376.0
2023-09-05 12:10:00,1421.0,1427.42,1420.0,1426.89,5213.0,1421.0,1427.42,1420.0,1426.89,5213.0
2023-09-05 12:20:00,1427.28,1435.95,1427.28,1435.95,11965.0,1427.28,1435.95,1427.28,1435.95,11965.0
2023-09-05 12:30:00,1435.95,1441.57,1435.0,1438.0,25617.0,1435.95,1441.57,1435.0,1438.0,25617.0
2023-09-05 12:40:00,1437.84,1437.84,1430.81,1432.98,4702.0,1437.84,1437.84,1430.81,1432.98,4702.0
2023-09-05 12:50:00,1433.61,1436.15,1433.61,1435.0,1568.0,1433.61,1436.15,1433.61,1435.0,1568.0
2023-09-05 13:00:00,1434.08,1435.47,1432.8,1434.0,3379.0,1434.08,1435.47,1432.8,1434.0,3379.0
2023-09-05 13:10:00,1435.07,1437.81,1432.85,1433.18,5868.0,1435.07,1437.81,1432.85,1433.18,5868.0
2023-09-05 13:20:00,1431.29,1432.32,1430.05,1430.05,2422.0,1431.29,1432.32,1430.05,1430.05,2422.0
2023-09-05 13:30:00,1429.36,1431.7,1429.35,1431.65,1910.0,1429.36,1431.7,1429.35,1431.65,1910.0
2023-09-05 13:40:00,1431.99,1435.9,1431.22,1434.4,3640.0,1431.99,1435.9,1431.22,1434.4,3640.0
2023-09-05 13:50:00,1434.67,1440.39,1433.29,1437.29,10507.0,1434.67,1440.39,1433.29,1437.29,10507.0
2023-09-05 14:00:00,1439.14,1443.97,1437.34,1442.2,13984.0,1439.14,1443.97,1437.34,1442.2,13984.0
2023-09-05 14:10:00,1441.01,1442.43,1439.73,1442.35,16025.0,1441.01,1442.43,1439.73,1442.35,16025.0
2023-09-05 14:20:00,1441.23,1443.96,1441.05,1443.96,2103.0,1441.23,1443.96,1441.05,1443.96,2103.0
2023-09-05 14:30:00,1443.81,1446.5,1443.49,1443.87,4561.0,1443.81,1446.5,1443.49,1443.87,4561.0
2023-09-05 14:40:00,1441.65,1444.51,1441.65,1444.51,1000.0,1441.65,1444.51,1441.65,1444.51,1000.0
2023-09-05 14:50:00,1443.63,1446.45,1442.11,1446.0,6329.0,1443.63,1446.45,1442.11,1446.0,6329.0
2023-09-05 15:00:00,1446.0,1446.7,1442.46,1445.52,7965.0,1446.0,1446.7,1442.46,1445.52,7965.0
2023-09-05 15:10:00,1446.59,1447.68,1443.22,1446.84,20302.0,1446.59,1447.68,1443.22,1446.84,20302.0
2023-09-05 15:20:00,1445.26,1448.23,1444.93,1444.93,4292.0,1445.26,1448.23,1444.93,1444.93,4292.0
2023-09-05 15:30:00,1445.85,1446.94,1441.65,1441.65,2995.0,1445.85,1446.94,1441.65,1441.65,2995.0
2023-09-05 15:40:00,1440.37,1442.36,1435.31,1435.31,4423.0,1440.37,1442.36,1435.31,1435.31,4423.0
2023-09-05 15:50:00,1436.4,1437.23,1432.85,1435.55,14282.0,1436.4,1437.23,1432.85,1435.55,14282.0
2023-09-06 09:30:00,1428.53,1438.28,1425.65,1426.19,31812.0,1428.53,1438.28,1425.65,1426.19,31812.0
2023-09-06 09:40:00,1427.68,1437.07,1427.58,1428.43,2200.0,1427.68,1437.07,1427.58,1428.43,2200.0
2023-09-06 09:50:00,1429.29,1438.8,1429.29,1437.4,10123.0,1429.29,1438.8,1429.29,1437.4,10123.0
2023-09-06 10:00:00,1435.54,1439.99,1426.97,1435.93,10511.0,1435.54,1439.99,1426.97,1435.93,10511.0
2023-09-06 10:10:00,1432.81,1435.0,1426.41,1433.45,31659.0,1432.81,1435.0,1426.41,1433.45,31659.0
2023-09-06 10:20:00,1433.66,1433.84,1426.01,1429.0,7863.0,1433.66,1433.84,1426.01,1429.0,7863.0
2023-09-06 10:30:00,1426.97,1432.62,1425.0,1432.62,5187.0,1426.97,1432.62,1425.0,1432.62,5187.0
2023-09-06 10:40:00,1430.62,1430.68,1427.32,1430.05,3414.0,1430.62,1430.68,1427.32,1430.05,3414.0
2023-09-06 10:50:00,1427.94,1430.13,1426.89,1427.57,7300.0,1427.94,1430.13,1426.89,1427.57,7300.0
2023-09-06 11:00:00,1427.0,1429.89,1424.03,1428.95,31482.0,1427.0,1429.89,1424.03,1428.95,31482.0
2023-09-06 11:10:00,1429.96,1429.96,1420.83,1425.0,8104.0,1429.96,1429.96,1420.83,1425.0,8104.0
2023-09-06 11:20:00,1426.83,1428.59,1422.11,1423.0,21921.0,1426.83,1428.59,1422.11,1423.0,21921.0
2023-09-06 11:30:00,1423.02,1426.98,1421.57,1426.98,8605.0,1423.02,1426.98,1421.57,1426.98,8605.0
2023-09-06 11:40:00,1425.24,1425.24,1421.8,1424.24,6664.0,1425.24,1425.24,1421.8,1424.24,6664.0
2023-09-06 11:50:00,1425.03,1428.69,1425.02,1425.3,16293.0,1425.03,1428.69,1425.02,1425.3,16293.0
2023-09-06 12:00:00,1425.0,1425.15,1423.95,1423.95,4302.0,1425.0,1425.15,1423.95,1423.95,4302.0
2023-09-06 12:10:00,1423.65,1424.48,1418.26,1421.5,5025.0,1423.65,1424.48,1418.26,1421.5,5025.0
2023-09-06 12:20:00,1419.66,1420.49,1418.97,1420.0,5558.0,1419.66,1420.49,1418.97,1420.0,5558.0
2023-09-06 12:30:00,1419.46,1420.52,1417.24,1419.72,8653.0,1419.46,1420.52,1417.24,1419.72,8653.0
2023-09-06 12:40:00,1419.86,1420.08,1416.46,1417.59,19274.0,1419.86,1420.08,1416.46,1417.59,19274.0
2023-09-06 12:50:00,1417.74,1421.12,1415.99,1419.75,12946.0,1417.74,1421.12,1415.99,1419.75,12946.0
2023-09-06 13:00:00,1421.3,1424.66,1420.9,1424.66,1800.0,1421.3,1424.66,1420.9,1424.66,1800.0
2023-09-06 13:10:00,1422.02,1426.36,1422.02,1426.36,3375.0,1422.02,1426.36,1422.02,1426.36,3375.0
2023-09-06 13:20:00,1427.34,1427.59,1424.12,1425.17,3423.0,1427.34,1427.59,1424.12,1425.17,3423.0
2023-09-06 13:30:00,1424.95,1433.37,1424.9,1428.0,14393.0,1424.95,1433.37,1424.9,1428.0,14393.0
2023-09-06 13:40:00,1428.84,1430.15,1427.02,1429.43,3695.0,1428.84,1430.15,1427.02,1429.43,3695.0
2023-09-06 13:50:00,1429.61,1429.61,1424.95,1427.38,3800.0,1429.61,1429.61,1424.95,1427.38,3800.0
2023-09-06 14:00:00,1425.07,1428.0,1425.07,1428.0,1077.0,1425.07,1428.0,1425.07,1428.0,1077.0
2023-09-06 14:10:00,1425.09,1426.38,1424.84,1426.38,1700.0,1425.09,1426.38,1424.84,1426.38,1700.0
2023-09-06 14:20:00,1425.41,1426.87,1424.15,1426.87,2355.0,1425.41,1426.87,1424.15,1426.87,2355.0
2023-09-06 14:30:00,1425.34,1428.87,1425.28,1428.18,1401.0,1425.34,1428.87,1425.28,1428.18,1401.0
2023-09-06 14:40:00,1425.99,1427.63,1425.77,1426.3,1000.0,1425.99,1427.63,1425.77,1426.3,1000.0
2023-09-06 14:50:00,1426.56,1426.98,1424.88,1424.88,1900.0,1426.56,1426.98,1424.88,1424.88,1900.0
2023-09-06 15:00:00,1425.37,1425.65,1424.38,1425.59,2299.0,1425.37,1425.65,1424.38,1425.59,2299.0
2023-09-06 15:10:00,1425.22,1427.41,1424.56,1427.41,2352.0,1425.22,1427.41,1424.56,1427.41,2352.0
2023-09-06 15:20:00,1427.26,1427.27,1424.13,1424.16,4004.0,1427.26,1427.27,1424.13,1424.16,4004.0
2023-09-06 15:30:00,1424.37,1425.13,1424.07,1424.09,1900.0,1424.37,1425.13,1424.07,1424.09,1900.0
2023-09-06 15:40:00,1424.22,1425.81,1423.98,1424.96,5916.0,1424.22,1425.81,1423.98,1424.96,5916.0
2023-09-06 15:50:00,1425.49,1429.98,1424.0,1427.01,19763.0,1425.49,1429.98,1424.0,1427.01,19763.0
2023-09-07 09:30:00,1407.44,1424.24,1402.01,1424.23,10560.0,1407.44,1424.24,1402.01,1424.23,10560.0
2023-09-07 09:40:00,1426.0,1430.37,1423.5,1424.93,7162.0,1426.0,1430.37,1423.5,1424.93,7162.0
2023-09-07 09:50:00,1424.56,1426.59,1420.71,1423.83,19109.0,1424.56,1426.59,1420.71,1423.83,19109.0
2023-09-07 10:00:00,1422.49,1424.05,1413.24,1422.0,14268.0,1422.49,1424.05,1413.24,1422.0,14268.0
2023-09-07 10:10:00,1422.63,1426.96,1422.0,1426.9,5050.0,1422.63,1426.96,1422.0,1426.9,5050.0
2023-09-07 10:20:00,1428.0,1431.49,1426.9,1430.22,3984.0,1428.0,1431.49,1426.9,1430.22,3984.0
2023-09-07 10:30:00,1427.0,1432.79,1425.53,1432.79,4501.0,1427.0,1432.79,1425.53,1432.79,4501.0
2023-09-07 10:40:00,1432.79,1439.6,1432.11,1436.43,4947.0,1432.79,1439.6,1432.11,1436.43,4947.0
2023-09-07 10:50:00,1436.37,1436.43,1424.65,1427.0,1485.0,1436.37,1436.43,1424.65,1427.0,1485.0
2023-09-07 11:00:00,1427.99,1428.51,1424.83,1425.91,1720.0,1427.99,1428.51,1424.83,1425.91,1720.0
2023-09-07 11:10:00,1425.94,1429.11,1425.54,1429.11,1300.0,1425.94,1429.11,1425.54,1429.11,1300.0
2023-09-07 11:20:00,1425.65,1427.21,1424.9,1427.21,2204.0,1425.65,1427.21,1424.9,1427.21,2204.0
2023-09-07 11:30:00,1428.17,1434.08,1428.17,1430.65,1513.0,1428.17,1434.08,1428.17,1430.65,1513.0
2023-09-07 11:40:00,1430.41,1432.0,1428.94,1428.94,1248.0,1430.41,1432.0,1428.94,1428.94,1248.0
2023-09-07 11:50:00,1428.81,1428.95,1426.75,1428.35,600.0,1428.81,1428.95,1426.75,1428.35,600.0
2023-09-07 12:00:00,1429.8,1432.1,1429.8,1432.1,1812.0,1429.8,1432.1,1429.8,1432.1,1812.0
2023-09-07 12:10:00,1431.7,1434.98,1431.7,1433.16,745.0,1431.7,1434.98,1431.7,1433.16,745.0
2023-09-07 12:20:00,1435.46,1438.26,1432.01,1438.26,1581.0,1435.46,1438.26,1432.01,1438.26,1581.0
2023-09-07 12:30:00,1436.23,1436.24,1435.25,1436.0,450.0,1436.23,1436.24,1435.25,1436.0,450.0
2023-09-07 12:40:00,1436.28,1438.98,1436.27,1436.98,1278.0,1436.28,1438.98,1436.27,1436.98,1278.0
2023-09-07 12:50:00,1438.69,1440.0,1436.34,1440.0,720.0,1438.69,1440.0,1436.34,1440.0,720.0
2023-09-07 13:00:00,1437.75,1438.19,1435.86,1435.87,3114.0,1437.75,1438.19,1435.86,1435.87,3114.0
2023-09-07 13:10:00,1436.31,1437.67,1433.18,1435.68,3300.0,1436.31,1437.67,1433.18,1435.68,3300.0
2023-09-07 13:20:00,1436.0,1437.17,1435.44,1435.44,2256.0,1436.0,1437.17,1435.44,1435.44,2256.0
2023-09-07 13:30:00,1433.69,1433.69,1430.56,1431.91,1900.0,1433.69,1433.69,1430.56,1431.91,1900.0
2023-09-07 13:40:00,1431.82,1434.51,1431.74,1432.54,2000.0,1431.82,1434.51,1431.74,1432.54,2000.0
2023-09-07 13:50:00,1432.34,1438.0,1431.19,1438.0,6900.0,1432.34,1438.0,1431.19,1438.0,6900.0
2023-09-07 14:00:00,1437.35,1441.39,1437.35,1440.7,2851.0,1437.35,1441.39,1437.35,1440.7,2851.0
2023-09-07 14:10:00,1440.0,1440.37,1435.06,1439.52,16252.0,1440.0,1440.37,1435.06,1439.52,16252.0
2023-09-07 14:20:00,1439.11,1441.4,1438.01,1439.51,1984.0,1439.11,1441.4,1438.01,1439.51,1984.0
2023-09-07 14:30:00,1439.88,1443.15,1439.88,1443.15,3135.0,1439.88,1443.15,1439.88,1443.15,3135.0
2023-09-07 14:40:00,1442.99,1445.24,1440.59,1445.24,1453.0,1442.99,1445.24,1440.59,1445.24,1453.0
2023-09-07 14:50:00,1444.97,1447.0,1444.01,1446.98,3990.0,1444.97,1447.0,1444.01,1446.98,3990.0
2023-09-07 15:00:00,1447.8,1448.82,1440.57,1441.33,2919.0,1447.8,1448.82,1440.57,1441.33,2919.0
2023-09-07 15:10:00,1441.68,1444.0,1439.13,1440.27,1955.0,1441.68,1444.0,1439.13,1440.27,1955.0
2023-09-07 15:20:00,1438.98,1438.98,1435.01,1436.12,2163.0,1438.98,1438.98,1435.01,1436.12,2163.0
2023-09-07 15:30:00,1436.22,1438.09,1434.17,1435.64,3800.0,1436.22,1438.09,1434.17,1435.64,3800.0
2023-09-07 15:40:00,1434.79,1440.44,1434.79,1440.44,4159.0,1434.79,1440.44,1434.79,1440.44,4159.0
2023-09-07 15:50:00,1440.42,1440.42,1436.1,1436.38,24594.0,1440.42,1440.42,1436.1,1436.38,24594.0
2023-09-08 09:30:00,1436.35,1444.92,1432.48,1435.74,6265.0,1436.35,1444.92,1432.48,1435.74,6265.0
2023-09-08 09:40:00,1434.53,1440.07,1432.6,1440.06,3196.0,1434.53,1440.07,1432.6,1440.06,3196.0
2023-09-08 09:50:00,1438.81,1440.9,1435.21,1438.55,3750.0,1438.81,1440.9,1435.21,1438.55,3750.0
2023-09-08 10:00:00,1437.4,1438.0,1432.44,1432.44,5020.0,1437.4,1438.0,1432.44,1432.44,5020.0
2023-09-08 10:10:00,1434.27,1440.02,1434.27,1437.04,6254.0,1434.27,1440.02,1434.27,1437.04,6254.0
2023-09-08 10:20:00,1437.04,1440.86,1434.87,1435.8,7241.0,1437.04,1440.86,1434.87,1435.8,7241.0
2023-09-08 10:30:00,1436.0,1438.08,1432.79,1434.82,11757.0,1436.0,1438.08,1432.79,1434.82,11757.0
2023-09-08 10:40:00,1434.38,1437.97,1432.55,1436.23,13106.0,1434.38,1437.97,1432.55,1436.23,13106.0
2023-09-08 10:50:00,1435.94,1437.45,1434.62,1435.69,5300.0,1435.94,1437.45,1434.62,1435.69,5300.0
2023-09-08 11:00:00,1435.13,1437.24,1432.91,1435.94,10014.0,1435.13,1437.24,1432.91,1435.94,10014.0
2023-09-08 11:10:00,1436.0,1442.0,1435.99,1439.69,2000.0,1436.0,1442.0,1435.99,1439.69,2000.0
2023-09-08 11:20:00,1441.6,1445.91,1441.6,1444.89,3287.0,1441.6,1445.91,1441.6,1444.89,3287.0
2023-09-08 11:30:00,1445.4,1446.3,1444.91,1445.41,700.0,1445.4,1446.3,1444.91,1445.41,700.0
2023-09-08 11:40:00,1445.0,1446.7,1444.34,1445.9,2054.0,1445.0,1446.7,1444.34,1445.9,2054.0
2023-09-08 11:50:00,1446.54,1447.97,1442.58,1443.14,47472.0,1446.54,1447.97,1442.58,1443.14,47472.0
2023-09-08 12:00:00,1442.76,1444.22,1441.07,1443.05,14173.0,1442.76,1444.22,1441.07,1443.05,14173.0
2023-09-08 12:10:00,1442.89,1451.56,1442.89,1446.89,29453.0,1442.89,1451.56,1442.89,1446.89,29453.0
2023-09-08 12:20:00,1447.83,1447.83,1442.61,1443.96,6715.0,1447.83,1447.83,1442.61,1443.96,6715.0
2023-09-08 12:30:00,1444.11,1444.19,1438.0,1439.02,7285.0,1444.11,1444.19,1438.0,1439.02,7285.0
2023-09-08 12:40:00,1439.49,1439.8,1435.25,1435.62,4478.0,1439.49,1439.8,1435.25,1435.62,4478.0
2023-09-08 12:50:00,1435.97,1439.19,1435.21,1435.74,4318.0,1435.97,1439.19,1435.21,1435.74,4318.0
2023-09-08 13:00:00,1435.07,1438.19,1433.73,1435.34,7567.0,1435.07,1438.19,1433.73,1435.34,7567.0
2023-09-08 13:10:00,1437.37,1440.49,1435.22,1438.2,4000.0,1437.37,1440.49,1435.22,1438.2,4000.0
2023-09-08 13:20:00,1439.23,1439.9,1437.0,1437.19,3310.0,1439.23,1439.9,1437.0,1437.19,3310.0
2023-09-08 13:30:00,1438.02,1438.85,1436.96,1436.97,2200.0,1438.02,1438.85,1436.96,1436.97,2200.0
2023-09-08 13:40:00,1437.34,1438.82,1437.34,1438.82,400.0,1437.34,1438.82,1437.34,1438.82,400.0
2023-09-08 13:50:00,1437.05,1437.05,1436.0,1436.66,667.0,1437.05,1437.05,1436.0,1436.66,667.0
2023-09-08 14:00:00,1436.81,1438.0,1436.72,1437.32,11010.0,1436.81,1438.0,1436.72,1437.32,11010.0
2023-09-08 14:10:00,1436.02,1436.02,1433.45,1434.07,7264.0,1436.02,1436.02,1433.45,1434.07,7264.0
2023-09-08 14:20:00,1435.04,1435.35,1433.72,1433.73,2728.0,1435.04,1435.35,1433.72,1433.73,2728.0
2023-09-08 14:30:00,1434.21,1435.52,1433.54,1434.04,4765.0,1434.21,1435.52,1433.54,1434.04,4765.0
2023-09-08 14:40:00,1434.87,1435.5,1432.77,1433.21,2900.0,1434.87,1435.5,1432.77,1433.21,2900.0
2023-09-08 14:50:00,1433.16,1434.64,1422.08,1422.44,11122.0,1433.16,1434.64,1422.08,1422.44,11122.0
2023-09-08 15:00:00,1422.25,1426.53,1421.48,1426.53,3289.0,1422.25,1426.53,1421.48,1426.53,3289.0
2023-09-08 15:10:00,1425.95,1427.9,1425.28,1426.85,4396.0,1425.95,1427.9,1425.28,1426.85,4396.0
2023-09-08 15:20:00,1426.82,1427.4,1425.43,1427.09,7389.0,1426.82,1427.4,1425.43,1427.09,7389.0
2023-09-08 15:30:00,1426.96,1427.23,1424.77,1427.03,2888.0,1426.96,1427.23,1424.77,1427.03,2888.0
2023-09-08 15:40:00,1427.2,1428.17,1426.4,1428.07,2406.0,1427.2,1428.17,1426.4,1428.07,2406.0
2023-09-08 15:50:00,1427.92,1429.67,1426.65,1428.38,7519.0,1427.92,1429.67,1426.65,1428.38,7519.0
2023-09-11 09:30:00,1439.0,1439.0,1418.0,1420.86,32179.0,1439.0,1439.0,1418.0,1420.86,32179.0
2023-09-11 09:40:00,1415.55,1415.55,1403.0,1413.95,11453.0,1415.55,1415.55,1403.0,1413.95,11453.0
2023-09-11 09:50:00,1413.69,1419.94,1413.15,1418.82,3575.0,1413.69,1419.94,1413.15,1418.82,3575.0
2023-09-11 10:00:00,1419.51,1419.52,1415.01,1417.5,3979.0,1419.51,1419.52,1415.01,1417.5,3979.0
2023-09-11 10:10:00,1418.88,1418.88,1412.62,1413.8,5566.0,1418.88,1418.88,1412.62,1413.8,5566.0
2023-09-11 10:20:00,1415.19,1417.35,1414.5,1414.5,6584.0,1415.19,1417.35,1414.5,1414.5,6584.0
2023-09-11 10:30:00,1415.8,1416.1,1413.95,1414.49,5800.0,1415.8,1416.1,1413.95,1414.49,5800.0
2023-09-11 10:40:00,1416.15,1417.82,1414.27,1417.35,2788.0,1416.15,1417.82,1414.27,1417.35,2788.0
2023-09-11 10:50:00,1419.0,1419.0,1414.92,1415.2,1500.0,1419.0,1419.0,1414.92,1415.2,1500.0
2023-09-11 11:00:00,1414.1,1415.0,1410.0,1410.0,2199.0,1414.1,1415.0,1410.0,1410.0,2199.0
2023-09-11 11:10:00,1409.86,1416.01,1409.86,1416.01,1101.0,1409.86,1416.01,1409.86,1416.01,1101.0
2023-09-11 11:20:00,1415.83,1416.13,1415.82,1416.13,1884.0,1415.83,1416.13,1415.82,1416.13,1884.0
2023-09-11 11:30:00,1414.18,1416.3,1414.18,1415.0,1350.0,1414.18,1416.3,1414.18,1415.0,1350.0
2023-09-11 11:40:00,1412.78,1412.78,1410.0,1411.36,1195.0,1412.78,1412.78,1410.0,1411.36,1195.0
2023-09-11 11:50:00,1412.21,1414.2,1412.0,1413.2,1909.0,1412.21,1414.2,1412.0,1413.2,1909.0
2023-09-11 12:00:00,1412.4,1413.15,1412.0,1412.4,915.0,1412.4,1413.15,1412.0,1412.4,915.0
2023-09-11 12:10:00,1411.97,1412.12,1410.82,1411.2,1000.0,1411.97,1412.12,1410.82,1411.2,1000.0
2023-09-11 12:20:00,1412.0,1413.76,1412.0,1413.61,986.0,1412.0,1413.76,1412.0,1413.61,986.0
2023-09-11 12:30:00,1413.78,1413.78,1411.2,1412.56,2200.0,1413.78,1413.78,1411.2,1412.56,2200.0
2023-09-11 12:40:00,1413.15,1413.15,1411.51,1412.07,400.0,1413.15,1413.15,1411.51,1412.07,400.0
2023-09-11 12:50:00,1411.93,1413.42,1409.52,1409.56,3020.0,1411.93,1413.42,1409.52,1409.56,3020.0
2023-09-11 13:00:00,1409.5,1410.65,1409.3,1410.17,954.0,1409.5,1410.65,1409.3,1410.17,954.0
2023-09-11 13:10:00,1411.52,1414.52,1410.27,1410.64,2200.0,1411.52,1414.52,1410.27,1410.64,2200.0
2023-09-11 13:20:00,1413.0,1413.0,1411.1,1412.26,2118.0,1413.0,1413.0,1411.1,1412.26,2118.0
2023-09-11 13:30:00,1413.42,1414.9,1411.49,1412.91,1834.0,1413.42,1414.9,1411.49,1412.91,1834.0
2023-09-11 13:40:00,1412.62,1413.67,1411.1,1413.58,2489.0,1412.62,1413.67,1411.1,1413.58,2489.0
2023-09-11 13:50:00,1414.14,1416.47,1411.96,1414.01,2901.0,1414.14,1416.47,1411.96,1414.01,2901.0
2023-09-11 14:00:00,1414.18,1417.43,1414.18,1417.0,2981.0,1414.18,1417.43,1414.18,1417.0,2981.0
2023-09-11 14:10:00,1417.15,1419.58,1416.52,1419.58,7191.0,1417.15,1419.58,1416.52,1419.58,7191.0
2023-09-11 14:20:00,1419.58,1419.75,1418.0,1418.6,4067.0,1419.58,1419.75,1418.0,1418.6,4067.0
2023-09-11 14:30:00,1418.69,1423.21,1418.6,1422.16,12512.0,1418.69,1423.21,1418.6,1422.16,12512.0
2023-09-11 14:40:00,1422.16,1423.03,1419.97,1420.87,3787.0,1422.16,1423.03,1419.97,1420.87,3787.0
2023-09-11 14:50:00,1420.86,1421.03,1419.29,1420.75,1000.0,1420.86,1421.03,1419.29,1420.75,1000.0
2023-09-11 15:00:00,1420.74,1420.74,1417.5,1417.81,3160.0,1420.74,1420.74,1417.5,1417.81,3160.0
2023-09-11 15:10:00,1417.82,1418.48,1415.72,1416.06,2524.0,1417.82,1418.48,1415.72,1416.06,2524.0
2023-09-11 15:20:00,1415.73,1422.81,1415.72,1422.81,1627.0,1415.73,1422.81,1415.72,1422.81,1627.0
2023-09-11 15:30:00,1423.89,1428.08,1423.22,1425.55,9464.0,1423.89,1428.08,1423.22,1425.55,9464.0
2023-09-11 15:40:00,1425.91,1425.92,1422.68,1423.13,13000.0,1425.91,1425.92,1422.68,1423.13,13000.0
2023-09-11 15:50:00,1423.13,1425.31,1421.47,1421.8,31055.0,1423.13,1425.31,1421.47,1421.8,31055.0
2023-09-12 09:30:00,1416.06,1417.09,1414.1,1415.48,3923.0,1416.06,1417.09,1414.1,1415.48,3923.0
2023-09-12 09:40:00,1415.5,1418.9,1404.02,1406.4,4956.0,1415.5,1418.9,1404.02,1406.4,4956.0
2023-09-12 09:50:00,1405.5,1410.1,1405.42,1408.78,8397.0,1405.5,1410.1,1405.42,1408.78,8397.0
2023-09-12 10:00:00,1404.0,1408.68,1401.0,1403.77,10616.0,1404.0,1408.68,1401.0,1403.77,10616.0
2023-09-12 10:10:00,1402.01,1409.99,1402.0,1405.36,4050.0,1402.01,1409.99,1402.0,1405.36,4050.0
2023-09-12 10:20:00,1405.11,1405.4,1398.0,1398.21,1628.0,1405.11,1405.4,1398.0,1398.21,1628.0
2023-09-12 10:30:00,1397.1,1398.5,1393.2,1395.1,2665.0,1397.1,1398.5,1393.2,1395.1,2665.0
2023-09-12 10:40:00,1396.0,1396.0,1391.14,1394.64,2532.0,1396.0,1396.0,1391.14,1394.64,2532.0
2023-09-12 10:50:00,1393.48,1394.31,1391.07,1394.31,2243.0,1393.48,1394.31,1391.07,1394.31,2243.0
2023-09-12 11:00:00,1392.0,1396.39,1391.46,1394.8,2905.0,1392.0,1396.39,1391.46,1394.8,2905.0
2023-09-12 11:10:00,1393.0,1396.38,1391.94,1396.38,1790.0,1393.0,1396.38,1391.94,1396.38,1790.0
2023-09-12 11:20:00,1396.21,1397.09,1393.75,1393.75,1300.0,1396.21,1397.09,1393.75,1393.75,1300.0
2023-09-12 11:30:00,1396.94,1405.92,1396.94,1405.05,1732.0,1396.94,1405.92,1396.94,1405.05,1732.0
2023-09-12 11:40:00,1403.85,1405.89,1403.85,1404.37,1300.0,1403.85,1405.89,1403.85,1404.37,1300.0
2023-09-12 11:50:00,1404.12,1405.29,1399.77,1402.31,2504.0,1404.12,1405.29,1399.77,1402.31,2504.0
2023-09-12 12:00:00,1403.89,1405.4,1403.89,1405.09,2168.0,1403.89,1405.4,1403.89,1405.09,2168.0
2023-09-12 12:10:00,1404.38,1406.33,1404.38,1405.08,3200.0,1404.38,1406.33,1404.38,1405.08,3200.0
2023-09-12 12:20:00,1405.05,1406.04,1403.99,1404.62,700.0,1405.05,1406.04,1403.99,1404.62,700.0
2023-09-12 12:30:00,1403.4,1406.01,1403.4,1406.01,400.0,1403.4,1406.01,1403.4,1406.01,400.0
2023-09-12 12:40:00,1407.87,1410.94,1407.56,1410.25,1420.0,1407.87,1410.94,1407.56,1410.25,1420.0
2023-09-12 12:50:00,1410.0,1410.03,1406.1,1406.21,1200.0,1410.0,1410.03,1406.1,1406.21,1200.0
2023-09-12 13:00:00,1408.9,1409.37,1406.85,1406.86,740.0,1408.9,1409.37,1406.85,1406.86,740.0
2023-09-12 13:10:00,1405.35,1406.15,1402.31,1405.0,4003.0,1405.35,1406.15,1402.31,1405.0,4003.0
2023-09-12 13:20:00,1405.77,1405.77,1403.3,1404.83,1079.0,1405.77,1405.77,1403.3,1404.83,1079.0
2023-09-12 13:30:00,1403.1,1405.42,1402.42,1405.37,1010.0,1403.1,1405.42,1402.42,1405.37,1010.0
2023-09-12 13:40:00,1405.28,1405.28,1398.0,1400.93,4110.0,1405.28,1405.28,1398.0,1400.93,4110.0
2023-09-12 13:50:00,1401.68,1402.9,1399.08,1402.9,2965.0,1401.68,1402.9,1399.08,1402.9,2965.0
2023-09-12 14:00:00,1402.95,1403.96,1402.67,1403.13,800.0,1402.95,1403.96,1402.67,1403.13,800.0
2023-09-12 14:10:00,1404.38,1405.37,1402.82,1403.9,1184.0,1404.38,1405.37,1402.82,1403.9,1184.0
2023-09-12 14:20:00,1403.91,1404.53,1402.7,1403.59,1300.0,1403.91,1404.53,1402.7,1403.59,1300.0
2023-09-12 14:30:00,1401.82,1401.86,1401.43,1401.44,800.0,1401.82,1401.86,1401.43,1401.44,800.0
2023-09-12 14:40:00,1402.87,1402.87,1399.98,1400.04,1412.0,1402.87,1402.87,1399.98,1400.04,1412.0
2023-09-12 14:50:00,1399.98,1400.05,1399.03,1399.38,881.0,1399.98,1400.05,1399.03,1399.38,881.0
2023-09-12 15:00:00,1398.79,1400.05,1398.0,1400.05,966.0,1398.79,1400.05,1398.0,1400.05,966.0
2023-09-12 15:10:00,1398.01,1401.71,1398.01,1399.08,2487.0,1398.01,1401.71,1398.01,1399.08,2487.0
2023-09-12 15:20:00,1400.54,1401.8,1399.07,1401.36,2987.0,1400.54,1401.8,1399.07,1401.36,2987.0
2023-09-12 15:30:00,1402.5,1403.7,1400.63,1401.35,2666.0,1402.5,1403.7,1400.63,1401.35,2666.0
2023-09-12 15:40:00,1401.33,1401.39,1399.99,1400.67,2548.0,1401.33,1401.39,1399.99,1400.67,2548.0
2023-09-12 15:50:00,1402.1,1403.71,1398.2,1399.13,11779.0,1402.1,1403.71,1398.2,1399.13,11779.0
2023-09-13 09:30:00,1393.25,1398.37,1380.11,1380.11,18658.0,1393.25,1398.37,1380.11,1380.11,18658.0
2023-09-13 09:40:00,1385.0,1393.55,1384.51,1389.24,11725.0,1385.0,1393.55,1384.51,1389.24,11725.0
2023-09-13 09:50:00,1388.01,1391.06,1387.45,1387.5,4168.0,1388.01,1391.06,1387.45,1387.5,4168.0
2023-09-13 10:00:00,1389.31,1390.64,1382.0,1382.0,4998.0,1389.31,1390.64,1382.0,1382.0,4998.0
2023-09-13 10:10:00,1382.0,1383.5,1374.95,1376.7,6752.0,1382.0,1383.5,1374.95,1376.7,6752.0
2023-09-13 10:20:00,1377.9,1384.87,1376.65,1381.67,3524.0,1377.9,1384.87,1376.65,1381.67,3524.0
2023-09-13 10:30:00,1382.08,1387.87,1382.08,1386.34,2173.0,1382.08,1387.87,1382.08,1386.34,2173.0
2023-09-13 10:40:00,1386.52,1386.96,1380.09,1382.8,7300.0,1386.52,1386.96,1380.09,1382.8,7300.0
2023-09-13 10:50:00,1383.79,1386.67,1380.8,1382.13,7780.0,1383.79,1386.67,1380.8,1382.13,7780.0
2023-09-13 11:00:00,1381.27,1385.09,1379.99,1385.09,2102.0,1381.27,1385.09,1379.99,1385.09,2102.0
2023-09-13 11:10:00,1382.8,1385.33,1380.45,1381.27,2670.0,1382.8,1385.33,1380.45,1381.27,2670.0
2023-09-13 11:20:00,1380.48,1381.02,1379.57,1380.12,1142.0,1380.48,1381.02,1379.57,1380.12,1142.0
2023-09-13 11:30:00,1380.18,1382.17,1379.48,1380.41,2533.0,1380.18,1382.17,1379.48,1380.41,2533.0
2023-09-13 11:40:00,1380.52,1380.52,1380.52,1380.52,100.0,1380.52,1380.52,1380.52,1380.52,100.0
2023-09-13 11:50:00,1377.63,1377.89,1373.49,1377.34,2199.0,1377.63,1377.89,1373.49,1377.34,2199.0
2023-09-13 12:00:00,1375.96,1376.61,1374.12,1375.64,1366.0,1375.96,1376.61,1374.12,1375.64,1366.0
2023-09-13 12:10:00,1376.4,1376.91,1374.79,1376.91,1000.0,1376.4,1376.91,1374.79,1376.91,1000.0
2023-09-13 12:20:00,1381.9,1381.9,1381.58,1381.58,200.0,1381.9,1381.9,1381.58,1381.58,200.0
2023-09-13 12:30:00,1383.0,1387.68,1382.32,1386.75,1461.0,1383.0,1387.68,1382.32,1386.75,1461.0
2023-09-13 12:40:00,1386.79,1387.09,1383.87,1385.0,2515.0,1386.79,1387.09,1383.87,1385.0,2515.0
2023-09-13 12:50:00,1384.67,1386.59,1383.5,1385.5,3478.0,1384.67,1386.59,1383.5,1385.5,3478.0
2023-09-13 13:00:00,1386.0,1387.18,1384.0,1385.02,3739.0,1386.0,1387.18,1384.0,1385.02,3739.0
2023-09-13 13:10:00,1385.78,1385.99,1384.12,1385.83,4383.0,1385.78,1385.99,1384.12,1385.83,4383.0
2023-09-13 13:20:00,1389.73,1393.23,1389.73,1393.23,700.0,1389.73,1393.23,1389.73,1393.23,700.0
2023-09-13 13:30:00,1393.1,1394.76,1392.58,1394.76,1600.0,1393.1,1394.76,1392.58,1394.76,1600.0
2023-09-13 13:40:00,1397.99,1399.0,1397.6,1397.92,1790.0,1397.99,1399.0,1397.6,1397.92,1790.0
2023-09-13 13:50:00,1395.13,1395.26,1393.8,1394.15,3442.0,1395.13,1395.26,1393.8,1394.15,3442.0
2023-09-13 14:00:00,1395.12,1395.73,1393.0,1393.0,3300.0,1395.12,1395.73,1393.0,1393.0,3300.0
2023-09-13 14:10:00,1393.02,1394.21,1393.02,1394.21,1300.0,1393.02,1394.21,1393.02,1394.21,1300.0
2023-09-13 14:20:00,1395.2,1395.89,1394.17,1394.87,5071.0,1395.2,1395.89,1394.17,1394.87,5071.0
2023-09-13 14:30:00,1394.6,1395.4,1393.15,1394.2,4335.0,1394.6,1395.4,1393.15,1394.2,4335.0
2023-09-13 14:40:00,1393.88,1393.88,1392.38,1392.38,800.0,1393.88,1393.88,1392.38,1392.38,800.0
2023-09-13 14:50:00,1391.64,1391.65,1387.8,1391.15,2136.0,1391.64,1391.65,1387.8,1391.15,2136.0
2023-09-13 15:00:00,1392.64,1394.09,1392.23,1392.24,2842.0,1392.64,1394.09,1392.23,1392.24,2842.0
2023-09-13 15:10:00,1392.53,1393.7,1391.5,1393.7,1577.0,1392.53,1393.7,1391.5,1393.7,1577.0
2023-09-13 15:20:00,1393.99,1398.44,1393.99,1397.03,2714.0,1393.99,1398.44,1393.99,1397.03,2714.0
2023-09-13 15:30:00,1398.47,1401.97,1398.47,1400.74,4045.0,1398.47,1401.97,1398.47,1400.74,4045.0
2023-09-13 15:40:00,1400.42,1401.01,1397.01,1397.01,3201.0,1400.42,1401.01,1397.01,1397.01,3201.0
2023-09-13 15:50:00,1396.19,1398.1,1394.75,1397.8,10996.0,1396.19,1398.1,1394.75,1397.8,10996.0
2023-09-14 09:30:00,1405.92,1405.92,1389.1,1389.72,8095.0,1405.92,1405.92,1389.1,1389.72,8095.0
2023-09-14 09:40:00,1385.61,1385.61,1375.97,1375.97,4825.0,1385.61,1385.61,1375.97,1375.97,4825.0
2023-09-14 09:50:00,1375.0,1378.62,1363.5,1371.5,10851.0,1375.0,1378.62,1363.5,1371.5,10851.0
2023-09-14 10:00:00,1372.13,1373.95,1369.27,1369.8,4299.0,1372.13,1373.95,1369.27,1369.8,4299.0
2023-09-14 10:10:00,1367.79,1370.37,1366.5,1367.58,5345.0,1367.79,1370.37,1366.5,1367.58,5345.0
2023-09-14 10:20:00,1368.14,1379.11,1367.9,1375.86,6043.0,1368.14,1379.11,1367.9,1375.86,6043.0
2023-09-14 10:30:00,1376.68,1380.77,1376.68,1379.07,2933.0,1376.68,1380.77,1376.68,1379.07,2933.0
2023-09-14 10:40:00,1377.92,1387.38,1377.0,1382.92,42113.0,1377.92,1387.38,1377.0,1382.92,42113.0
2023-09-14 10:50:00,1381.29,1385.82,1380.79,1383.36,2200.0,1381.29,1385.82,1380.79,1383.36,2200.0
2023-09-14 11:00:00,1383.98,1386.23,1383.02,1385.0,8273.0,1383.98,1386.23,1383.02,1385.0,8273.0
2023-09-14 11:10:00,1385.21,1386.17,1378.67,1379.66,3669.0,1385.21,1386.17,1378.67,1379.66,3669.0
2023-09-14 11:20:00,1382.76,1382.76,1377.12,1379.65,2629.0,1382.76,1382.76,1377.12,1379.65,2629.0
2023-09-14 11:30:00,1379.86,1380.63,1378.82,1379.25,1883.0,1379.86,1380.63,1378.82,1379.25,1883.0
2023-09-14 11:40:00,1380.11,1380.99,1377.3,1380.99,1900.0,1380.11,1380.99,1377.3,1380.99,1900.0
2023-09-14 11:50:00,1381.07,1381.99,1379.92,1381.99,3751.0,1381.07,1381.99,1379.92,1381.99,3751.0
2023-09-14 12:00:00,1383.81,1383.82,1377.44,1377.44,2500.0,1383.81,1383.82,1377.44,1377.44,2500.0
2023-09-14 12:10:00,1378.3,1378.31,1375.12,1377.47,2346.0,1378.3,1378.31,1375.12,1377.47,2346.0
2023-09-14 12:20:00,1376.75,1377.14,1376.49,1377.14,900.0,1376.75,1377.14,1376.49,1377.14,900.0
2023-09-14 12:30:00,1378.78,1378.78,1376.69,1378.41,2167.0,1378.78,1378.78,1376.69,1378.41,2167.0
2023-09-14 12:40:00,1379.99,1382.0,1378.84,1380.04,2052.0,1379.99,1382.0,1378.84,1380.04,2052.0
2023-09-14 12:50:00,1380.7,1381.87,1379.7,1381.0,6526.0,1380.7,1381.87,1379.7,1381.0,6526.0
2023-09-14 13:00:00,1381.03,1381.88,1379.73,1379.94,3125.0,1381.03,1381.88,1379.73,1379.94,3125.0
2023-09-14 13:10:00,1380.26,1386.59,1380.26,1384.88,12899.0,1380.26,1386.59,1380.26,1384.88,12899.0
2023-09-14 13:20:00,1385.0,1385.94,1383.4,1383.41,1400.0,1385.0,1385.94,1383.4,1383.41,1400.0
2023-09-14 13:30:00,1384.61,1385.71,1382.34,1382.35,2944.0,1384.61,1385.71,1382.34,1382.35,2944.0
2023-09-14 13:40:00,1384.65,1384.65,1382.44,1382.45,1531.0,1384.65,1384.65,1382.44,1382.45,1531.0
2023-09-14 13:50:00,1382.44,1384.31,1382.24,1383.36,2704.0,1382.44,1384.31,1382.24,1383.36,2704.0
2023-09-14 14:00:00,1384.84,1384.9,1380.14,1382.63,2610.0,1384.84,1384.9,1380.14,1382.63,2610.0
2023-09-14 14:10:00,1381.48,1381.53,1380.96,1381.53,1800.0,1381.48,1381.53,1380.96,1381.53,1800.0
2023-09-14 14:20:00,1381.64,1382.14,1380.3,1380.3,700.0,1381.64,1382.14,1380.3,1380.3,700.0
2023-09-14 14:30:00,1380.17,1381.15,1379.53,1381.14,1859.0,1380.17,1381.15,1379.53,1381.14,1859.0
2023-09-14 14:40:00,1381.99,1382.79,1381.0,1382.48,1466.0,1381.99,1382.79,1381.0,1382.48,1466.0
2023-09-14 14:50:00,1382.63,1384.01,1382.25,1383.2,1690.0,1382.63,1384.01,1382.25,1383.2,1690.0
2023-09-14 15:00:00,1384.47,1387.97,1384.2,1387.97,1434.0,1384.47,1387.97,1384.2,1387.97,1434.0
2023-09-14 15:10:00,1388.53,1389.63,1383.8,1385.15,4070.0,1388.53,1389.63,1383.8,1385.15,4070.0
2023-09-14 15:20:00,1385.18,1385.18,1381.81,1381.81,1164.0,1385.18,1385.18,1381.81,1381.81,1164.0
2023-09-14 15:30:00,1382.13,1383.88,1381.55,1383.78,800.0,1382.13,1383.88,1381.55,1383.78,800.0
2023-09-14 15:40:00,1384.5,1384.91,1382.5,1383.2,2713.0,1384.5,1384.91,1382.5,1383.2,2713.0
2023-09-14 15:50:00,1383.2,1384.7,1382.51,1382.92,9819.0,1383.2,1384.7,1382.51,1382.92,9819.0
2023-09-15 09:30:00,1383.47,1394.37,1372.7,1391.52,47923.0,1383.47,1394.37,1372.7,1391.52,47923.0
2023-09-15 09:40:00,1392.98,1398.0,1388.8,1397.8,4552.0,1392.98,1398.0,1388.8,1397.8,4552.0
2023-09-15 09:50:00,1396.88,1402.0,1396.69,1399.11,3173.0,1396.88,1402.0,1396.69,1399.11,3173.0
2023-09-15 10:00:00,1400.6,1400.61,1396.4,1397.5,1523.0,1400.6,1400.61,1396.4,1397.5,1523.0
2023-09-15 10:10:00,1396.21,1402.49,1396.21,1401.39,6760.0,1396.21,1402.49,1396.21,1401.39,6760.0
2023-09-15 10:20:00,1401.88,1401.89,1390.85,1392.98,3551.0,1401.88,1401.89,1390.85,1392.98,3551.0
2023-09-15 10:30:00,1393.62,1393.62,1392.42,1392.68,500.0,1393.62,1393.62,1392.42,1392.68,500.0
2023-09-15 10:40:00,1392.67,1395.23,1392.67,1394.06,700.0,1392.67,1395.23,1392.67,1394.06,700.0
2023-09-15 10:50:00,1394.01,1396.03,1391.86,1392.89,5095.0,1394.01,1396.03,1391.86,1392.89,5095.0
2023-09-15 11:00:00,1394.12,1396.33,1391.87,1394.13,4547.0,1394.12,1396.33,1391.87,1394.13,4547.0
2023-09-15 11:10:00,1394.12,1395.93,1390.56,1391.67,3052.0,1394.12,1395.93,1390.56,1391.67,3052.0
2023-09-15 11:20:00,1390.9,1390.9,1379.21,1387.47,5472.0,1390.9,1390.9,1379.21,1387.47,5472.0
2023-09-15 11:30:00,1388.79,1388.79,1385.5,1386.13,2482.0,1388.79,1388.79,1385.5,1386.13,2482.0
2023-09-15 11:40:00,1384.07,1386.93,1381.15,1381.15,3899.0,1384.07,1386.93,1381.15,1381.15,3899.0
2023-09-15 11:50:00,1381.98,1384.5,1377.94,1383.42,3500.0,1381.98,1384.5,1377.94,1383.42,3500.0
2023-09-15 12:00:00,1384.71,1387.59,1384.0,1384.4,2859.0,1384.71,1387.59,1384.0,1384.4,2859.0
2023-09-15 12:10:00,1383.5,1383.98,1381.45,1381.45,2500.0,1383.5,1383.98,1381.45,1381.45,2500.0
2023-09-15 12:20:00,1381.47,1386.06,1381.47,1381.69,1900.0,1381.47,1386.06,1381.47,1381.69,1900.0
2023-09-15 12:30:00,1386.82,1386.82,1385.7,1385.7,600.0,1386.82,1386.82,1385.7,1385.7,600.0
2023-09-15 12:40:00,1387.55,1395.06,1387.54,1394.92,7022.0,1387.55,1395.06,1387.54,1394.92,7022.0
2023-09-15 12:50:00,1395.33,1397.0,1395.33,1396.23,900.0,1395.33,1397.0,1395.33,1396.23,900.0
2023-09-15 13:00:00,1394.96,1394.96,1393.67,1393.67,400.0,1394.96,1394.96,1393.67,1393.67,400.0
2023-09-15 13:10:00,1392.57,1392.57,1390.81,1390.82,500.0,1392.57,1392.57,1390.81,1390.82,500.0
2023-09-15 13:20:00,1390.57,1390.57,1388.85,1389.0,1550.0,1390.57,1390.57,1388.85,1389.0,1550.0
2023-09-15 13:30:00,1389.0,1391.0,1387.99,1389.71,3575.0,1389.0,1391.0,1387.99,1389.71,3575.0
2023-09-15 13:40:00,1392.41,1392.48,1389.73,1391.01,400.0,1392.41,1392.48,1389.73,1391.01,400.0
2023-09-15 13:50:00,1391.78,1391.78,1391.5,1391.5,250.0,1391.78,1391.78,1391.5,1391.5,250.0
2023-09-15 14:00:00,1392.19,1392.19,1392.18,1392.19,203.0,1392.19,1392.19,1392.18,1392.19,203.0
2023-09-15 14:10:00,1389.73,1393.0,1389.71,1392.9,1100.0,1389.73,1393.0,1389.71,1392.9,1100.0
2023-09-15 14:20:00,1391.46,1391.46,1388.81,1389.5,1114.0,1391.46,1391.46,1388.81,1389.5,1114.0
2023-09-15 14:30:00,1389.95,1393.0,1389.95,1393.0,800.0,1389.95,1393.0,1389.95,1393.0,800.0
2023-09-15 14:40:00,1392.98,1394.23,1391.08,1394.23,531.0,1392.98,1394.23,1391.08,1394.23,531.0
2023-09-15 14:50:00,1394.14,1394.14,1391.47,1391.47,720.0,1394.14,1394.14,1391.47,1391.47,720.0
2023-09-15 15:00:00,1390.32,1391.33,1390.32,1391.33,200.0,1390.32,1391.33,1390.32,1391.33,200.0
2023-09-15 15:10:00,1390.17,1393.92,1390.17,1393.91,1301.0,1390.17,1393.92,1390.17,1393.91,1301.0
2023-09-15 15:20:00,1391.53,1392.02,1391.15,1391.53,600.0,1391.53,1392.02,1391.15,1391.53,600.0
2023-09-15 15:30:00,1391.44,1391.44,1385.78,1387.34,2432.0,1391.44,1391.44,1385.78,1387.34,2432.0
2023-09-15 15:40:00,1387.64,1389.55,1386.26,1389.16,2230.0,1387.64,1389.55,1386.26,1389.16,2230.0
2023-09-15 15:50:00,1390.64,1397.23,1390.34,1397.23,11442.0,1390.64,1397.23,1390.34,1397.23,11442.0
2023-09-18 09:30:00,1376.1,1398.99,1372.83,1392.5,16361.0,1376.1,1398.99,1372.83,1392.5,16361.0
2023-09-18 09:40:00,1390.52,1390.52,1385.76,1388.97,1503.0,1390.52,1390.52,1385.76,1388.97,1503.0
2023-09-18 09:50:00,1391.34,1400.25,1391.33,1397.4,2382.0,1391.34,1400.25,1391.33,1397.4,2382.0
2023-09-18 10:00:00,1395.17,1398.7,1391.12,1392.47,2660.0,1395.17,1398.7,1391.12,1392.47,2660.0
2023-09-18 10:10:00,1397.55,1400.75,1397.27,1397.51,2055.0,1397.55,1400.75,1397.27,1397.51,2055.0
2023-09-18 10:20:00,1397.89,1397.89,1391.53,1391.53,1918.0,1397.89,1397.89,1391.53,1391.53,1918.0
2023-09-18 10:30:00,1389.43,1391.67,1385.02,1385.63,4361.0,1389.43,1391.67,1385.02,1385.63,4361.0
2023-09-18 10:40:00,1387.16,1387.94,1383.5,1387.94,2775.0,1387.16,1387.94,1383.5,1387.94,2775.0
2023-09-18 10:50:00,1384.0,1385.81,1382.28,1384.99,904.0,1384.0,1385.81,1382.28,1384.99,904.0
2023-09-18 11:00:00,1383.0,1386.19,1380.0,1380.0,1127.0,1383.0,1386.19,1380.0,1380.0,1127.0
2023-09-18 11:10:00,1380.97,1383.09,1378.82,1383.09,2186.0,1380.97,1383.09,1378.82,1383.09,2186.0
2023-09-18 11:20:00,1383.34,1385.27,1382.0,1383.72,2109.0,1383.34,1385.27,1382.0,1383.72,2109.0
2023-09-18 11:30:00,1386.8,1389.65,1385.88,1385.88,3969.0,1386.8,1389.65,1385.88,1385.88,3969.0
2023-09-18 11:40:00,1390.15,1390.15,1387.52,1389.03,1400.0,1390.15,1390.15,1387.52,1389.03,1400.0
2023-09-18 11:50:00,1390.58,1391.34,1388.92,1389.76,830.0,1390.58,1391.34,1388.92,1389.76,830.0
2023-09-18 12:00:00,1390.0,1390.0,1389.13,1389.76,800.0,1390.0,1390.0,1389.13,1389.76,800.0
2023-09-18 12:10:00,1386.83,1386.83,1384.34,1385.48,1939.0,1386.83,1386.83,1384.34,1385.48,1939.0
2023-09-18 12:20:00,1386.23,1386.23,1384.46,1385.38,500.0,1386.23,1386.23,1384.46,1385.38,500.0
2023-09-18 12:30:00,1386.16,1386.35,1383.0,1383.0,1311.0,1386.16,1386.35,1383.0,1383.0,1311.0
2023-09-18 12:40:00,1384.8,1385.21,1383.51,1383.68,822.0,1384.8,1385.21,1383.51,1383.68,822.0
2023-09-18 12:50:00,1383.22,1383.22,1382.85,1383.0,400.0,1383.22,1383.22,1382.85,1383.0,400.0
2023-09-18 13:00:00,1384.92,1384.92,1380.61,1380.73,1020.0,1384.92,1384.92,1380.61,1380.73,1020.0
2023-09-18 13:10:00,1381.34,1381.39,1379.9,1380.32,1686.0,1381.34,1381.39,1379.9,1380.32,1686.0
2023-09-18 13:20:00,1380.93,1381.52,1379.17,1379.17,1150.0,1380.93,1381.52,1379.17,1379.17,1150.0
2023-09-18 13:30:00,1378.71,1383.84,1378.7,1382.89,5150.0,1378.71,1383.84,1378.7,1382.89,5150.0
2023-09-18 13:40:00,1383.94,1384.76,1382.27,1383.47,1500.0,1383.94,1384.76,1382.27,1383.47,1500.0
2023-09-18 13:50:00,1384.87,1386.93,1383.31,1386.74,1909.0,1384.87,1386.93,1383.31,1386.74,1909.0
2023-09-18 14:00:00,1388.05,1390.27,1386.6,1386.65,2103.0,1388.05,1390.27,1386.6,1386.65,2103.0
2023-09-18 14:10:00,1384.99,1388.27,1384.73,1386.58,700.0,1384.99,1388.27,1384.73,1386.58,700.0
2023-09-18 14:20:00,1384.97,1386.99,1384.22,1386.99,950.0,1384.97,1386.99,1384.22,1386.99,950.0
2023-09-18 14:30:00,1386.96,1388.99,1385.67,1388.3,2400.0,1386.96,1388.99,1385.67,1388.3,2400.0
2023-09-18 14:40:00,1388.12,1391.7,1388.12,1389.83,2700.0,1388.12,1391.7,1388.12,1389.83,2700.0
2023-09-18 14:50:00,1388.02,1388.02,1382.91,1382.91,600.0,1388.02,1388.02,1382.91,1382.91,600.0
2023-09-18 15:00:00,1382.91,1386.79,1382.91,1386.79,1571.0,1382.91,1386.79,1382.91,1386.79,1571.0
2023-09-18 15:10:00,1386.18,1387.56,1385.04,1386.51,1375.0,1386.18,1387.56,1385.04,1386.51,1375.0
2023-09-18 15:20:00,1387.9,1387.9,1383.75,1385.96,2046.0,1387.9,1387.9,1383.75,1385.96,2046.0
2023-09-18 15:30:00,1386.1,1387.1,1382.36,1382.36,1870.0,1386.1,1387.1,1382.36,1382.36,1870.0
2023-09-18 15:40:00,1383.46,1385.69,1382.5,1383.71,5700.0,1383.46,1385.69,1382.5,1383.71,5700.0
2023-09-18 15:50:00,1384.17,1385.94,1382.74,1383.04,7572.0,1384.17,1385.94,1382.74,1383.04,7572.0
2023-09-19 09:30:00,1367.36,1371.18,1357.09,1362.22,12256.0,1367.36,1371.18,1357.09,1362.22,12256.0
2023-09-19 09:40:00,1362.3,1362.3,1345.14,1349.03,7715.0,1362.3,1362.3,1345.14,1349.03,7715.0
2023-09-19 09:50:00,1348.15,1353.97,1342.0,1342.0,4469.0,1348.15,1353.97,1342.0,1342.0,4469.0
2023-09-19 10:00:00,1342.25,1344.22,1338.73,1344.22,3787.0,1342.25,1344.22,1338.73,1344.22,3787.0
2023-09-19 10:10:00,1344.33,1345.54,1341.47,1344.97,6178.0,1344.33,1345.54,1341.47,1344.97,6178.0
2023-09-19 10:20:00,1344.5,1345.29,1337.5,1337.5,1431.0,1344.5,1345.29,1337.5,1337.5,1431.0
2023-09-19 10:30:00,1337.95,1338.37,1331.0,1331.0,4766.0,1337.95,1338.37,1331.0,1331.0,4766.0
2023-09-19 10:40:00,1330.0,1336.26,1329.06,1333.42,4476.0,1330.0,1336.26,1329.06,1333.42,4476.0
2023-09-19 10:50:00,1332.27,1332.92,1326.15,1328.41,11059.0,1332.27,1332.92,1326.15,1328.41,11059.0
2023-09-19 11:00:00,1326.56,1329.0,1322.84,1325.78,12530.0,1326.56,1329.0,1322.84,1325.78,12530.0
2023-09-19 11:10:00,1326.74,1330.0,1324.34,1326.01,8858.0,1326.74,1330.0,1324.34,1326.01,8858.0
2023-09-19 11:20:00,1327.88,1328.1,1324.0,1327.05,7568.0,1327.88,1328.1,1324.0,1327.05,7568.0
2023-09-19 11:30:00,1325.0,1331.74,1325.0,1327.42,2457.0,1325.0,1331.74,1325.0,1327.42,2457.0
2023-09-19 11:40:00,1328.32,1331.63,1327.59,1328.86,2195.0,1328.32,1331.63,1327.59,1328.86,2195.0
2023-09-19 11:50:00,1332.25,1332.94,1331.77,1331.77,400.0,1332.25,1332.94,1331.77,1331.77,400.0
2023-09-19 12:00:00,1333.3,1333.3,1331.7,1331.7,500.0,1333.3,1333.3,1331.7,1331.7,500.0
2023-09-19 12:10:00,1331.77,1336.88,1331.76,1335.65,2279.0,1331.77,1336.88,1331.76,1335.65,2279.0
2023-09-19 12:20:00,1335.79,1336.68,1331.82,1332.48,800.0,1335.79,1336.68,1331.82,1332.48,800.0
2023-09-19 12:30:00,1332.98,1332.98,1331.09,1332.65,1750.0,1332.98,1332.98,1331.09,1332.65,1750.0
2023-09-19 12:40:00,1331.63,1331.64,1328.81,1330.26,875.0,1331.63,1331.64,1328.81,1330.26,875.0
2023-09-19 12:50:00,1331.0,1335.85,1331.0,1335.18,925.0,1331.0,1335.85,1331.0,1335.18,925.0
2023-09-19 13:00:00,1335.19,1337.7,1334.74,1336.47,900.0,1335.19,1337.7,1334.74,1336.47,900.0
2023-09-19 13:10:00,1336.0,1336.08,1334.0,1335.94,2015.0,1336.0,1336.08,1334.0,1335.94,2015.0
2023-09-19 13:20:00,1336.36,1336.36,1335.16,1335.91,1313.0,1336.36,1336.36,1335.16,1335.91,1313.0
2023-09-19 13:30:00,1336.73,1339.0,1336.73,1338.6,1200.0,1336.73,1339.0,1336.73,1338.6,1200.0
2023-09-19 13:40:00,1339.49,1339.49,1337.14,1339.31,6922.0,1339.49,1339.49,1337.14,1339.31,6922.0
2023-09-19 13:50:00,1337.53,1337.54,1333.01,1334.12,1200.0,1337.53,1337.54,1333.01,1334.12,1200.0
2023-09-19 14:00:00,1333.11,1334.27,1332.49,1332.85,4249.0,1333.11,1334.27,1332.49,1332.85,4249.0
2023-09-19 14:10:00,1332.56,1333.72,1332.53,1333.65,631.0,1332.56,1333.72,1332.53,1333.65,631.0
2023-09-19 14:20:00,1333.73,1336.14,1333.67,1335.38,8323.0,1333.73,1336.14,1333.67,1335.38,8323.0
2023-09-19 14:30:00,1334.79,1342.21,1334.79,1339.74,2146.0,1334.79,1342.21,1334.79,1339.74,2146.0
2023-09-19 14:40:00,1339.07,1339.61,1337.53,1337.53,1165.0,1339.07,1339.61,1337.53,1337.53,1165.0
2023-09-19 14:50:00,1336.31,1340.8,1334.09,1334.09,2224.0,1336.31,1340.8,1334.09,1334.09,2224.0
2023-09-19 15:00:00,1332.42,1334.75,1332.42,1334.13,500.0,1332.42,1334.75,1332.42,1334.13,500.0
2023-09-19 15:10:00,1333.19,1334.45,1332.14,1334.13,823.0,1333.19,1334.45,1332.14,1334.13,823.0
2023-09-19 15:20:00,1333.48,1335.51,1333.48,1334.73,1100.0,1333.48,1335.51,1333.48,1334.73,1100.0
2023-09-19 15:30:00,1334.76,1338.57,1334.29,1337.14,3617.0,1334.76,1338.57,1334.29,1337.14,3617.0
2023-09-19 15:40:00,1337.16,1340.69,1337.11,1338.95,3262.0,1337.16,1340.69,1337.11,1338.95,3262.0
2023-09-19 15:50:00,1337.08,1342.38,1336.73,1342.38,21776.0,1337.08,1342.38,1336.73,1342.38,21776.0
2023-09-20 09:30:00,1357.0,1361.41,1342.64,1351.47,27650.0,1357.0,1361.41,1342.64,1351.47,27650.0
2023-09-20 09:40:00,1351.42,1355.19,1350.0,1353.45,11855.0,1351.42,1355.19,1350.0,1353.45,11855.0
2023-09-20 09:50:00,1353.94,1355.25,1353.93,1354.87,1198.0,1353.94,1355.25,1353.93,1354.87,1198.0
2023-09-20 10:00:00,1354.86,1355.0,1353.0,1353.0,10140.0,1354.86,1355.0,1353.0,1353.0,10140.0
2023-09-20 10:10:00,1356.21,1359.0,1353.74,1356.21,4754.0,1356.21,1359.0,1353.74,1356.21,4754.0
2023-09-20 10:20:00,1358.06,1358.06,1352.27,1355.0,3311.0,1358.06,1358.06,1352.27,1355.0,3311.0
2023-09-20 10:30:00,1355.0,1356.0,1353.19,1353.52,8050.0,1355.0,1356.0,1353.19,1353.52,8050.0
2023-09-20 10:40:00,1352.2,1353.51,1347.44,1347.44,1907.0,1352.2,1353.51,1347.44,1347.44,1907.0
2023-09-20 10:50:00,1347.85,1349.31,1347.84,1348.68,700.0,1347.85,1349.31,1347.84,1348.68,700.0
2023-09-20 11:00:00,1348.35,1352.12,1347.38,1349.37,1400.0,1348.35,1352.12,1347.38,1349.37,1400.0
2023-09-20 11:10:00,1350.15,1350.16,1348.48,1348.49,326.0,1350.15,1350.16,1348.48,1348.49,326.0
2023-09-20 11:20:00,1347.45,1347.45,1342.25,1344.5,1758.0,1347.45,1347.45,1342.25,1344.5,1758.0
2023-09-20 11:30:00,1344.49,1344.69,1340.29,1340.29,1300.0,1344.49,1344.69,1340.29,1340.29,1300.0
2023-09-20 11:40:00,1340.06,1341.5,1340.05,1341.18,1200.0,1340.06,1341.5,1340.05,1341.18,1200.0
2023-09-20 11:50:00,1340.62,1346.47,1340.06,1340.07,3271.0,1340.62,1346.47,1340.06,1340.07,3271.0
2023-09-20 12:00:00,1340.26,1341.12,1337.58,1338.87,1950.0,1340.26,1341.12,1337.58,1338.87,1950.0
2023-09-20 12:10:00,1339.34,1339.44,1338.01,1338.76,1400.0,1339.34,1339.44,1338.01,1338.76,1400.0
2023-09-20 12:20:00,1338.74,1339.13,1335.05,1337.6,3138.0,1338.74,1339.13,1335.05,1337.6,3138.0
2023-09-20 12:30:00,1337.63,1340.6,1336.93,1339.41,1451.0,1337.63,1340.6,1336.93,1339.41,1451.0
2023-09-20 12:40:00,1339.54,1343.82,1339.53,1343.79,1513.0,1339.54,1343.82,1339.53,1343.79,1513.0
2023-09-20 12:50:00,1342.3,1346.88,1340.88,1346.88,1657.0,1342.3,1346.88,1340.88,1346.88,1657.0
2023-09-20 13:00:00,1344.45,1346.68,1343.88,1344.18,975.0,1344.45,1346.68,1343.88,1344.18,975.0
2023-09-20 13:10:00,1345.66,1346.4,1341.52,1346.39,1774.0,1345.66,1346.4,1341.52,1346.39,1774.0
2023-09-20 13:20:00,1344.25,1346.36,1342.07,1345.14,1608.0,1344.25,1346.36,1342.07,1345.14,1608.0
2023-09-20 13:30:00,1346.47,1347.4,1343.59,1345.29,1150.0,1346.47,1347.4,1343.59,1345.29,1150.0
2023-09-20 13:40:00,1346.98,1347.55,1345.34,1347.05,1077.0,1346.98,1347.55,1345.34,1347.05,1077.0
2023-09-20 13:50:00,1348.48,1348.71,1342.48,1342.48,2900.0,1348.48,1348.71,1342.48,1342.48,2900.0
2023-09-20 14:00:00,1338.2,1345.85,1338.06,1340.2,1695.0,1338.2,1345.85,1338.06,1340.2,1695.0
2023-09-20 14:10:00,1340.0,1345.17,1340.0,1345.17,1219.0,1340.0,1345.17,1340.0,1345.17,1219.0
2023-09-20 14:20:00,1344.32,1349.75,1343.95,1349.75,1428.0,1344.32,1349.75,1343.95,1349.75,1428.0
2023-09-20 14:30:00,1347.53,1353.5,1347.53,1349.26,4372.0,1347.53,1353.5,1347.53,1349.26,4372.0
2023-09-20 14:40:00,1349.13,1352.43,1346.91,1349.85,2550.0,1349.13,1352.43,1346.91,1349.85,2550.0
2023-09-20 14:50:00,1349.0,1350.0,1345.17,1347.46,2424.0,1349.0,1350.0,1345.17,1347.46,2424.0
2023-09-20 15:00:00,1344.94,1348.94,1344.5,1346.32,600.0,1344.94,1348.94,1344.5,1346.32,600.0
2023-09-20 15:10:00,1346.65,1346.65,1338.38,1338.38,2200.0,1346.65,1346.65,1338.38,1338.38,2200.0
2023-09-20 15:20:00,1339.47,1341.54,1337.14,1338.37,1674.0,1339.47,1341.54,1337.14,1338.37,1674.0
2023-09-20 15:30:00,1338.92,1339.71,1331.73,1332.33,5453.0,1338.92,1339.71,1331.73,1332.33,5453.0
2023-09-20 15:40:00,1333.18,1335.64,1330.99,1331.86,5275.0,1333.18,1335.64,1330.99,1331.86,5275.0
2023-09-20 15:50:00,1331.78,1332.27,1323.66,1327.35,23061.0,1331.78,1332.27,1323.66,1327.35,23061.0
2023-09-21 09:30:00,1295.0,1309.09,1291.0,1302.9,11083.0,1295.0,1309.09,1291.0,1302.9,11083.0
2023-09-21 09:40:00,1295.63,1310.1,1295.37,1302.55,4525.0,1295.63,1310.1,1295.37,1302.55,4525.0
2023-09-21 09:50:00,1302.01,1302.01,1289.66,1289.66,7364.0,1302.01,1302.01,1289.66,1289.66,7364.0
2023-09-21 10:00:00,1290.5,1293.38,1288.05,1293.33,7097.0,1290.5,1293.38,1288.05,1293.33,7097.0
2023-09-21 10:10:00,1294.28,1296.97,1287.0,1294.99,7930.0,1294.28,1296.97,1287.0,1294.99,7930.0
2023-09-21 10:20:00,1294.99,1297.16,1293.18,1296.5,2500.0,1294.99,1297.16,1293.18,1296.5,2500.0
2023-09-21 10:30:00,1294.03,1302.59,1294.03,1302.59,2835.0,1294.03,1302.59,1294.03,1302.59,2835.0
2023-09-21 10:40:00,1302.76,1302.76,1298.93,1299.93,624.0,1302.76,1302.76,1298.93,1299.93,624.0
2023-09-21 10:50:00,1297.52,1297.52,1293.18,1293.18,2790.0,1297.52,1297.52,1293.18,1293.18,2790.0
2023-09-21 11:00:00,1294.83,1299.91,1294.83,1297.62,1966.0,1294.83,1299.91,1294.83,1297.62,1966.0
2023-09-21 11:10:00,1297.25,1298.16,1294.1,1295.44,1800.0,1297.25,1298.16,1294.1,1295.44,1800.0
2023-09-21 11:20:00,1297.06,1298.95,1294.43,1294.43,850.0,1297.06,1298.95,1294.43,1294.43,850.0
2023-09-21 11:30:00,1296.13,1298.96,1294.39,1297.85,1326.0,1296.13,1298.96,1294.39,1297.85,1326.0
2023-09-21 11:40:00,1295.38,1297.53,1294.45,1294.76,700.0,1295.38,1297.53,1294.45,1294.76,700.0
2023-09-21 11:50:00,1296.03,1296.03,1291.7,1292.88,600.0,1296.03,1296.03,1291.7,1292.88,600.0
2023-09-21 12:00:00,1292.41,1294.83,1291.16,1294.83,1100.0,1292.41,1294.83,1291.16,1294.83,1100.0
2023-09-21 12:10:00,1292.14,1293.57,1290.0,1291.58,1725.0,1292.14,1293.57,1290.0,1291.58,1725.0
2023-09-21 12:20:00,1291.47,1291.47,1291.47,1291.47,200.0,1291.47,1291.47,1291.47,1291.47,200.0
2023-09-21 12:30:00,1290.35,1293.1,1290.35,1292.32,1091.0,1290.35,1293.1,1290.35,1292.32,1091.0
2023-09-21 12:40:00,1292.16,1294.36,1292.16,1294.36,347.0,1292.16,1294.36,1292.16,1294.36,347.0
2023-09-21 12:50:00,1295.25,1296.17,1295.25,1296.13,600.0,1295.25,1296.17,1295.25,1296.13,600.0
2023-09-21 13:00:00,1295.03,1302.06,1295.03,1298.97,10811.0,1295.03,1302.06,1295.03,1298.97,10811.0
2023-09-21 13:10:00,1297.96,1303.27,1297.96,1299.36,2169.0,1297.96,1303.27,1297.96,1299.36,2169.0
2023-09-21 13:20:00,1299.05,1299.75,1296.16,1299.21,1784.0,1299.05,1299.75,1296.16,1299.21,1784.0
2023-09-21 13:30:00,1301.46,1302.32,1298.26,1298.26,3815.0,1301.46,1302.32,1298.26,1298.26,3815.0
2023-09-21 13:40:00,1302.0,1302.0,1299.78,1301.07,1500.0,1302.0,1302.0,1299.78,1301.07,1500.0
2023-09-21 13:50:00,1301.5,1301.5,1300.52,1300.52,200.0,1301.5,1301.5,1300.52,1300.52,200.0
2023-09-21 14:00:00,1299.81,1300.19,1299.2,1300.19,697.0,1299.81,1300.19,1299.2,1300.19,697.0
2023-09-21 14:10:00,1299.52,1299.89,1297.44,1297.63,3747.0,1299.52,1299.89,1297.44,1297.63,3747.0
2023-09-21 14:20:00,1297.12,1297.12,1295.4,1295.44,1817.0,1297.12,1297.12,1295.4,1295.44,1817.0
2023-09-21 14:30:00,1295.44,1296.17,1293.85,1296.17,1876.0,1295.44,1296.17,1293.85,1296.17,1876.0
2023-09-21 14:40:00,1296.45,1296.45,1295.09,1296.34,600.0,1296.45,1296.45,1295.09,1296.34,600.0
2023-09-21 14:50:00,1294.4,1295.65,1292.67,1295.65,883.0,1294.4,1295.65,1292.67,1295.65,883.0
2023-09-21 15:00:00,1294.15,1296.03,1293.72,1296.03,600.0,1294.15,1296.03,1293.72,1296.03,600.0
2023-09-21 15:10:00,1294.7,1295.1,1291.67,1293.65,1306.0,1294.7,1295.1,1291.67,1293.65,1306.0
2023-09-21 15:20:00,1293.4,1297.11,1293.4,1294.75,1100.0,1293.4,1297.11,1293.4,1294.75,1100.0
2023-09-21 15:30:00,1294.54,1294.74,1291.76,1292.5,6188.0,1294.54,1294.74,1291.76,1292.5,6188.0
2023-09-21 15:40:00,1291.8,1295.23,1291.8,1292.05,4495.0,1291.8,1295.23,1291.8,1292.05,4495.0
2023-09-21 15:50:00,1291.88,1295.3,1291.52,1292.84,18248.0,1291.88,1295.3,1291.52,1292.84,18248.0
2023-09-22 09:30:00,1307.0,1317.0,1286.22,1289.4,17478.0,1307.0,1317.0,1286.22,1289.4,17478.0
2023-09-22 09:40:00,1286.01,1299.66,1286.01,1299.66,2109.0,1286.01,1299.66,1286.01,1299.66,2109.0
2023-09-22 09:50:00,1293.99,1295.62,1291.78,1295.62,600.0,1293.99,1295.62,1291.78,1295.62,600.0
2023-09-22 10:00:00,1295.62,1296.39,1290.0,1290.0,3323.0,1295.62,1296.39,1290.0,1290.0,3323.0
2023-09-22 10:10:00,1290.04,1290.14,1286.9,1286.9,1300.0,1290.04,1290.14,1286.9,1286.9,1300.0
2023-09-22 10:20:00,1287.99,1292.86,1287.99,1289.52,836.0,1287.99,1292.86,1287.99,1289.52,836.0
2023-09-22 10:30:00,1291.38,1294.66,1289.07,1294.0,1100.0,1291.38,1294.66,1289.07,1294.0,1100.0
2023-09-22 10:40:00,1293.98,1294.64,1292.65,1292.81,1148.0,1293.98,1294.64,1292.65,1292.81,1148.0
2023-09-22 10:50:00,1290.54,1290.56,1288.89,1289.46,2704.0,1290.54,1290.56,1288.89,1289.46,2704.0
2023-09-22 11:00:00,1292.05,1297.29,1291.98,1295.59,3250.0,1292.05,1297.29,1291.98,1295.59,3250.0
2023-09-22 11:10:00,1295.16,1295.16,1292.98,1293.05,1100.0,1295.16,1295.16,1292.98,1293.05,1100.0
2023-09-22 11:20:00,1293.69,1295.02,1292.98,1295.02,500.0,1293.69,1295.02,1292.98,1295.02,500.0
2023-09-22 11:30:00,1293.59,1295.21,1293.59,1295.21,300.0,1293.59,1295.21,1293.59,1295.21,300.0
2023-09-22 11:40:00,1295.24,1295.57,1294.0,1295.57,500.0,1295.24,1295.57,1294.0,1295.57,500.0
2023-09-22 11:50:00,1295.3,1295.65,1295.3,1295.65,200.0,1295.3,1295.65,1295.3,1295.65,200.0
2023-09-22 12:00:00,1294.7,1295.2,1294.7,1295.2,200.0,1294.7,1295.2,1294.7,1295.2,200.0
2023-09-22 12:10:00,1295.42,1295.42,1295.42,1295.42,100.0,1295.42,1295.42,1295.42,1295.42,100.0
2023-09-22 12:20:00,1294.8,1294.8,1293.1,1293.1,448.0,1294.8,1294.8,1293.1,1293.1,448.0
2023-09-22 12:30:00,1292.99,1294.57,1292.99,1294.57,300.0,1292.99,1294.57,1292.99,1294.57,300.0
2023-09-22 12:40:00,1292.51,1293.41,1292.51,1292.92,1289.0,1292.51,1293.41,1292.51,1292.92,1289.0
2023-09-22 12:50:00,1292.89,1292.9,1292.11,1292.11,400.0,1292.89,1292.9,1292.11,1292.11,400.0
2023-09-22 13:00:00,1290.8,1291.87,1290.38,1290.38,450.0,1290.8,1291.87,1290.38,1290.38,450.0
2023-09-22 13:10:00,1292.2,1292.2,1289.7,1289.7,866.0,1292.2,1292.2,1289.7,1289.7,866.0
2023-09-22 13:20:00,1289.01,1289.18,1288.0,1288.0,1100.0,1289.01,1289.18,1288.0,1288.0,1100.0
2023-09-22 13:30:00,1286.03,1288.25,1285.4,1288.25,450.0,1286.03,1288.25,1285.4,1288.25,450.0
2023-09-22 13:40:00,1286.55,1287.69,1286.5,1286.5,400.0,1286.55,1287.69,1286.5,1286.5,400.0
2023-09-22 13:50:00,1287.99,1287.99,1285.47,1286.98,600.0,1287.99,1287.99,1285.47,1286.98,600.0
2023-09-22 14:00:00,1286.88,1286.88,1286.21,1286.22,200.0,1286.88,1286.88,1286.21,1286.22,200.0
2023-09-22 14:10:00,1285.0,1285.76,1280.85,1282.42,900.0,1285.0,1285.76,1280.85,1282.42,900.0
2023-09-22 14:20:00,1284.55,1285.05,1282.5,1282.56,1420.0,1284.55,1285.05,1282.5,1282.56,1420.0
2023-09-22 14:30:00,1282.5,1282.5,1277.88,1277.88,1350.0,1282.5,1282.5,1277.88,1277.88,1350.0
2023-09-22 14:40:00,1277.5,1278.12,1275.11,1278.12,1111.0,1277.5,1278.12,1275.11,1278.12,1111.0
2023-09-22 14:50:00,1278.62,1278.62,1277.3,1277.31,500.0,1278.62,1278.62,1277.3,1277.31,500.0
2023-09-22 15:00:00,1277.11,1281.99,1277.11,1281.95,1570.0,1277.11,1281.99,1277.11,1281.95,1570.0
2023-09-22 15:10:00,1281.79,1283.19,1280.8,1282.53,3486.0,1281.79,1283.19,1280.8,1282.53,3486.0
2023-09-22 15:20:00,1281.57,1284.37,1281.57,1284.29,1030.0,1281.57,1284.37,1281.57,1284.29,1030.0
2023-09-22 15:30:00,1283.05,1284.0,1280.81,1284.0,5167.0,1283.05,1284.0,1280.81,1284.0,5167.0
2023-09-22 15:40:00,1283.17,1283.41,1278.49,1279.41,4001.0,1283.17,1283.41,1278.49,1279.41,4001.0
2023-09-22 15:50:00,1278.57,1278.96,1274.37,1276.29,16141.0,1278.57,1278.96,1274.37,1276.29,16141.0
2023-09-25 09:30:00,1266.0,1276.7,1265.02,1275.26,5794.0,1266.0,1276.7,1265.02,1275.26,5794.0
2023-09-25 09:40:00,1275.22,1280.0,1275.02,1275.02,1725.0,1275.22,1280.0,1275.02,1275.02,1725.0
2023-09-25 09:50:00,1283.0,1283.21,1276.92,1276.92,3213.0,1283.0,1283.21,1276.92,1276.92,3213.0
2023-09-25 10:00:00,1278.56,1278.98,1275.14,1275.72,1984.0,1278.56,1278.98,1275.14,1275.72,1984.0
2023-09-25 10:10:00,1275.52,1281.74,1275.51,1277.08,2000.0,1275.52,1281.74,1275.51,1277.08,2000.0
2023-09-25 10:20:00,1277.0,1277.0,1273.35,1273.35,1597.0,1277.0,1277.0,1273.35,1273.35,1597.0
2023-09-25 10:30:00,1277.14,1277.31,1274.96,1275.54,1000.0,1277.14,1277.31,1274.96,1275.54,1000.0
2023-09-25 10:40:00,1276.0,1280.0,1276.0,1279.7,2613.0,1276.0,1280.0,1276.0,1279.7,2613.0
2023-09-25 10:50:00,1281.34,1281.34,1273.79,1273.79,700.0,1281.34,1281.34,1273.79,1273.79,700.0
2023-09-25 11:00:00,1274.18,1279.23,1274.03,1279.23,600.0,1274.18,1279.23,1274.03,1279.23,600.0
2023-09-25 11:10:00,1283.87,1285.0,1282.68,1283.78,1450.0,1283.87,1285.0,1282.68,1283.78,1450.0
2023-09-25 11:20:00,1282.01,1282.73,1280.59,1281.26,1000.0,1282.01,1282.73,1280.59,1281.26,1000.0
2023-09-25 11:30:00,1280.27,1280.34,1279.79,1279.86,1050.0,1280.27,1280.34,1279.79,1279.86,1050.0
2023-09-25 11:40:00,1279.81,1281.85,1278.02,1280.36,1150.0,1279.81,1281.85,1278.02,1280.36,1150.0
2023-09-25 11:50:00,1280.36,1280.77,1279.1,1279.1,900.0,1280.36,1280.77,1279.1,1279.1,900.0
2023-09-25 12:00:00,1278.13,1279.13,1278.13,1279.13,474.0,1278.13,1279.13,1278.13,1279.13,474.0
2023-09-25 12:10:00,1278.54,1280.76,1278.54,1280.76,800.0,1278.54,1280.76,1278.54,1280.76,800.0
2023-09-25 12:20:00,1280.72,1281.99,1280.71,1281.98,549.0,1280.72,1281.99,1280.71,1281.98,549.0
2023-09-25 12:30:00,1281.56,1283.91,1281.56,1281.95,670.0,1281.56,1283.91,1281.56,1281.95,670.0
2023-09-25 12:40:00,1281.44,1282.13,1280.42,1282.13,600.0,1281.44,1282.13,1280.42,1282.13,600.0
2023-09-25 12:50:00,1280.39,1281.28,1279.58,1280.37,1200.0,1280.39,1281.28,1279.58,1280.37,1200.0
2023-09-25 13:00:00,1281.56,1284.14,1280.07,1283.01,1500.0,1281.56,1284.14,1280.07,1283.01,1500.0
2023-09-25 13:10:00,1283.05,1284.28,1282.34,1282.34,500.0,1283.05,1284.28,1282.34,1282.34,500.0
2023-09-25 13:20:00,1284.96,1284.96,1281.46,1281.46,504.0,1284.96,1284.96,1281.46,1281.46,504.0
2023-09-25 13:30:00,1281.4,1286.47,1281.4,1285.7,1193.0,1281.4,1286.47,1281.4,1285.7,1193.0
2023-09-25 13:40:00,1285.31,1285.31,1282.79,1282.79,1200.0,1285.31,1285.31,1282.79,1282.79,1200.0
2023-09-25 13:50:00,1282.87,1282.87,1282.87,1282.87,100.0,1282.87,1282.87,1282.87,1282.87,100.0
2023-09-25 14:00:00,1284.43,1285.04,1284.43,1285.04,300.0,1284.43,1285.04,1284.43,1285.04,300.0
2023-09-25 14:10:00,1285.16,1287.13,1284.11,1284.13,2031.0,1285.16,1287.13,1284.11,1284.13,2031.0
2023-09-25 14:20:00,1285.4,1287.71,1285.4,1287.71,1100.0,1285.4,1287.71,1285.4,1287.71,1100.0
2023-09-25 14:30:00,1288.69,1289.05,1287.8,1289.0,700.0,1288.69,1289.05,1287.8,1289.0,700.0
2023-09-25 14:40:00,1286.48,1286.48,1284.64,1284.64,2254.0,1286.48,1286.48,1284.64,1284.64,2254.0
2023-09-25 14:50:00,1285.35,1286.88,1284.85,1286.88,1000.0,1285.35,1286.88,1284.85,1286.88,1000.0
2023-09-25 15:00:00,1287.04,1288.55,1286.88,1288.22,1625.0,1287.04,1288.55,1286.88,1288.22,1625.0
2023-09-25 15:10:00,1289.61,1296.4,1288.0,1293.99,3300.0,1289.61,1296.4,1288.0,1293.99,3300.0
2023-09-25 15:20:00,1295.1,1296.17,1293.81,1294.86,3934.0,1295.1,1296.17,1293.81,1294.86,3934.0
2023-09-25 15:30:00,1294.5,1294.5,1287.88,1290.55,6794.0,1294.5,1294.5,1287.88,1290.55,6794.0
2023-09-25 15:40:00,1290.03,1291.15,1288.3,1289.75,4528.0,1290.03,1291.15,1288.3,1289.75,4528.0
2023-09-25 15:50:00,1290.22,1291.4,1288.04,1291.4,6784.0,1290.22,1291.4,1288.04,1291.4,6784.0
2023-09-26 09:30:00,1275.13,1278.58,1273.0,1274.78,4796.0,1275.13,1278.58,1273.0,1274.78,4796.0
2023-09-26 09:40:00,1274.79,1274.8,1267.56,1269.63,4800.0,1274.79,1274.8,1267.56,1269.63,4800.0
2023-09-26 09:50:00,1269.96,1271.56,1262.22,1269.0,3636.0,1269.96,1271.56,1262.22,1269.0,3636.0
2023-09-26 10:00:00,1265.97,1271.28,1265.96,1267.58,1150.0,1265.97,1271.28,1265.96,1267.58,1150.0
2023-09-26 10:10:00,1266.55,1270.35,1266.0,1270.35,3022.0,1266.55,1270.35,1266.0,1270.35,3022.0
2023-09-26 10:20:00,1272.8,1274.82,1271.7,1273.43,2016.0,1272.8,1274.82,1271.7,1273.43,2016.0
2023-09-26 10:30:00,1273.76,1273.76,1270.18,1270.87,1000.0,1273.76,1273.76,1270.18,1270.87,1000.0
2023-09-26 10:40:00,1271.08,1272.46,1267.01,1267.01,3867.0,1271.08,1272.46,1267.01,1267.01,3867.0
2023-09-26 10:50:00,1268.0,1268.99,1267.01,1267.01,900.0,1268.0,1268.99,1267.01,1267.01,900.0
2023-09-26 11:00:00,1266.62,1267.64,1263.87,1265.97,4110.0,1266.62,1267.64,1263.87,1265.97,4110.0
2023-09-26 11:10:00,1262.66,1262.78,1256.0,1257.22,7109.0,1262.66,1262.78,1256.0,1257.22,7109.0
2023-09-26 11:20:00,1258.32,1258.32,1256.24,1256.98,1969.0,1258.32,1258.32,1256.24,1256.98,1969.0
2023-09-26 11:30:00,1255.32,1258.33,1255.32,1258.32,1400.0,1255.32,1258.33,1255.32,1258.32,1400.0
2023-09-26 11:40:00,1258.85,1258.85,1251.53,1251.53,2400.0,1258.85,1258.85,1251.53,1251.53,2400.0
2023-09-26 11:50:00,1254.96,1256.67,1254.13,1255.01,1244.0,1254.96,1256.67,1254.13,1255.01,1244.0
2023-09-26 12:00:00,1255.33,1255.33,1254.71,1255.0,1002.0,1255.33,1255.33,1254.71,1255.0,1002.0
2023-09-26 12:10:00,1255.62,1256.62,1255.05,1255.47,1550.0,1255.62,1256.62,1255.05,1255.47,1550.0
2023-09-26 12:20:00,1254.04,1257.32,1254.0,1257.32,1113.0,1254.04,1257.32,1254.0,1257.32,1113.0
2023-09-26 12:30:00,1257.02,1260.35,1257.01,1260.35,1098.0,1257.02,1260.35,1257.01,1260.35,1098.0
2023-09-26 12:40:00,1260.34,1263.98,1260.34,1263.4,2726.0,1260.34,1263.98,1260.34,1263.4,2726.0
2023-09-26 12:50:00,1265.99,1265.99,1262.63,1264.27,2500.0,1265.99,1265.99,1262.63,1264.27,2500.0
2023-09-26 13:00:00,1262.47,1266.16,1261.68,1266.16,1750.0,1262.47,1266.16,1261.68,1266.16,1750.0
2023-09-26 13:10:00,1267.0,1268.46,1265.08,1265.09,2775.0,1267.0,1268.46,1265.08,1265.09,2775.0
2023-09-26 13:20:00,1265.46,1266.35,1263.32,1263.32,2026.0,1265.46,1266.35,1263.32,1263.32,2026.0
2023-09-26 13:30:00,1262.11,1262.11,1256.82,1257.23,2400.0,1262.11,1262.11,1256.82,1257.23,2400.0
2023-09-26 13:40:00,1256.28,1258.52,1255.6,1258.41,2484.0,1256.28,1258.52,1255.6,1258.41,2484.0
2023-09-26 13:50:00,1259.5,1262.68,1257.53,1260.72,2005.0,1259.5,1262.68,1257.53,1260.72,2005.0
2023-09-26 14:00:00,1260.63,1263.49,1259.51,1262.09,1568.0,1260.63,1263.49,1259.51,1262.09,1568.0
2023-09-26 14:10:00,1262.12,1263.64,1261.09,1261.09,1519.0,1262.12,1263.64,1261.09,1261.09,1519.0
2023-09-26 14:20:00,1262.11,1263.93,1262.1,1263.5,1380.0,1262.11,1263.93,1262.1,1263.5,1380.0
2023-09-26 14:30:00,1264.0,1265.16,1263.27,1263.65,1370.0,1264.0,1265.16,1263.27,1263.65,1370.0
2023-09-26 14:40:00,1264.9,1265.54,1264.9,1265.16,900.0,1264.9,1265.54,1264.9,1265.16,900.0
2023-09-26 14:50:00,1265.07,1265.1,1262.97,1262.98,2600.0,1265.07,1265.1,1262.97,1262.98,2600.0
2023-09-26 15:00:00,1263.62,1265.82,1263.4,1265.82,1117.0,1263.62,1265.82,1263.4,1265.82,1117.0
2023-09-26 15:10:00,1265.4,1265.8,1264.3,1265.8,4218.0,1265.4,1265.8,1264.3,1265.8,4218.0
2023-09-26 15:20:00,1266.27,1268.5,1265.89,1266.66,3340.0,1266.27,1268.5,1265.89,1266.66,3340.0
2023-09-26 15:30:00,1265.89,1267.16,1264.04,1264.36,6090.0,1265.89,1267.16,1264.04,1264.36,6090.0
2023-09-26 15:40:00,1265.22,1268.26,1263.6,1264.33,8786.0,1265.22,1268.26,1263.6,1264.33,8786.0
2023-09-26 15:50:00,1264.21,1269.53,1264.2,1268.97,20152.0,1264.21,1269.53,1264.2,1268.97,20152.0
2023-09-27 09:30:00,1272.0,1275.0,1266.53,1272.05,5815.0,1272.0,1275.0,1266.53,1272.05,5815.0
2023-09-27 09:40:00,1272.43,1273.0,1270.0,1270.0,3754.0,1272.43,1273.0,1270.0,1270.0,3754.0
2023-09-27 09:50:00,1265.06,1271.63,1265.06,1271.63,2400.0,1265.06,1271.63,1265.06,1271.63,2400.0
2023-09-27 10:00:00,1271.0,1271.0,1267.65,1267.65,1000.0,1271.0,1271.0,1267.65,1267.65,1000.0
2023-09-27 10:10:00,1267.36,1267.36,1261.64,1265.22,1463.0,1267.36,1267.36,1261.64,1265.22,1463.0
2023-09-27 10:20:00,1268.38,1274.27,1268.37,1274.27,1837.0,1268.38,1274.27,1268.37,1274.27,1837.0
2023-09-27 10:30:00,1275.0,1275.9,1269.35,1269.35,2722.0,1275.0,1275.9,1269.35,1269.35,2722.0
2023-09-27 10:40:00,1270.31,1273.49,1269.25,1273.49,1120.0,1270.31,1273.49,1269.25,1273.49,1120.0
2023-09-27 10:50:00,1271.87,1273.99,1266.1,1266.1,1633.0,1271.87,1273.99,1266.1,1266.1,1633.0
2023-09-27 11:00:00,1265.0,1269.8,1265.0,1268.74,963.0,1265.0,1269.8,1265.0,1268.74,963.0
2023-09-27 11:10:00,1269.38,1270.95,1269.38,1270.95,279.0,1269.38,1270.95,1269.38,1270.95,279.0
2023-09-27 11:20:00,1275.0,1277.22,1273.69,1276.1,4200.0,1275.0,1277.22,1273.69,1276.1,4200.0
2023-09-27 11:30:00,1275.24,1282.32,1274.47,1274.47,24826.0,1275.24,1282.32,1274.47,1274.47,24826.0
2023-09-27 11:40:00,1274.05,1274.05,1268.59,1268.59,3817.0,1274.05,1274.05,1268.59,1268.59,3817.0
2023-09-27 11:50:00,1270.62,1271.06,1270.6,1270.6,400.0,1270.62,1271.06,1270.6,1270.6,400.0
2023-09-27 12:00:00,1273.46,1273.46,1265.45,1265.47,1500.0,1273.46,1273.46,1265.45,1265.47,1500.0
2023-09-27 12:10:00,1269.53,1270.37,1267.86,1267.86,704.0,1269.53,1270.37,1267.86,1267.86,704.0
2023-09-27 12:20:00,1268.0,1268.16,1267.92,1267.92,300.0,1268.0,1268.16,1267.92,1267.92,300.0
2023-09-27 12:30:00,1269.47,1272.8,1269.45,1272.8,1412.0,1269.47,1272.8,1269.45,1272.8,1412.0
2023-09-27 12:40:00,1272.42,1272.43,1269.94,1269.95,1000.0,1272.42,1272.43,1269.94,1269.95,1000.0
2023-09-27 12:50:00,1267.01,1267.02,1264.38,1264.57,1300.0,1267.01,1267.02,1264.38,1264.57,1300.0
2023-09-27 13:00:00,1264.82,1265.85,1264.51,1265.85,700.0,1264.82,1265.85,1264.51,1265.85,700.0
2023-09-27 13:10:00,1264.94,1264.94,1262.99,1263.0,825.0,1264.94,1264.94,1262.99,1263.0,825.0
2023-09-27 13:20:00,1262.73,1262.73,1260.49,1260.5,994.0,1262.73,1262.73,1260.49,1260.5,994.0
2023-09-27 13:30:00,1260.56,1260.56,1260.49,1260.5,250.0,1260.56,1260.56,1260.49,1260.5,250.0
2023-09-27 13:40:00,1257.0,1258.51,1256.08,1257.31,994.0,1257.0,1258.51,1256.08,1257.31,994.0
2023-09-27 13:50:00,1257.31,1258.67,1257.31,1258.67,924.0,1257.31,1258.67,1257.31,1258.67,924.0
2023-09-27 14:00:00,1256.68,1256.68,1256.68,1256.68,100.0,1256.68,1256.68,1256.68,1256.68,100.0
2023-09-27 14:10:00,1258.66,1258.66,1257.24,1257.24,300.0,1258.66,1258.66,1257.24,1257.24,300.0
2023-09-27 14:20:00,1258.97,1259.99,1258.97,1259.99,800.0,1258.97,1259.99,1258.97,1259.99,800.0
2023-09-27 14:30:00,1261.68,1265.0,1261.68,1265.0,1074.0,1261.68,1265.0,1261.68,1265.0,1074.0
2023-09-27 14:40:00,1264.06,1266.76,1261.17,1261.17,1336.0,1264.06,1266.76,1261.17,1261.17,1336.0
2023-09-27 14:50:00,1260.71,1261.1,1257.84,1257.84,1730.0,1260.71,1261.1,1257.84,1257.84,1730.0
2023-09-27 15:00:00,1258.84,1265.68,1258.31,1263.69,4823.0,1258.84,1265.68,1258.31,1263.69,4823.0
2023-09-27 15:10:00,1263.96,1266.61,1259.88,1259.88,3674.0,1263.96,1266.61,1259.88,1259.88,3674.0
2023-09-27 15:20:00,1259.87,1259.87,1256.21,1258.08,3571.0,1259.87,1259.87,1256.21,1258.08,3571.0
2023-09-27 15:30:00,1258.28,1259.5,1256.65,1256.8,2111.0,1258.28,1259.5,1256.65,1256.8,2111.0
2023-09-27 15:40:00,1258.0,1258.51,1255.23,1256.95,4654.0,1258.0,1258.51,1255.23,1256.95,4654.0
2023-09-27 15:50:00,1257.98,1257.98,1253.01,1256.02,11420.0,1257.98,1257.98,1253.01,1256.02,11420.0
2023-09-28 09:30:00,1250.85,1257.49,1241.99,1247.78,8948.0,1250.85,1257.49,1241.99,1247.78,8948.0
2023-09-28 09:40:00,1245.0,1247.57,1240.01,1243.0,3854.0,1245.0,1247.57,1240.01,1243.0,3854.0
2023-09-28 09:50:00,1246.28,1247.9,1245.0,1247.01,3226.0,1246.28,1247.9,1245.0,1247.01,3226.0
2023-09-28 10:00:00,1247.43,1250.86,1245.67,1249.95,5161.0,1247.43,1250.86,1245.67,1249.95,5161.0
2023-09-28 10:10:00,1250.86,1253.98,1240.25,1243.76,6512.0,1250.86,1253.98,1240.25,1243.76,6512.0
2023-09-28 10:20:00,1245.67,1253.99,1245.67,1250.97,7222.0,1245.67,1253.99,1245.67,1250.97,7222.0
2023-09-28 10:30:00,1251.51,1251.52,1245.43,1247.94,2100.0,1251.51,1251.52,1245.43,1247.94,2100.0
2023-09-28 10:40:00,1247.95,1249.52,1247.73,1249.29,872.0,1247.95,1249.52,1247.73,1249.29,872.0
2023-09-28 10:50:00,1249.2,1250.24,1247.52,1250.13,1900.0,1249.2,1250.24,1247.52,1250.13,1900.0
2023-09-28 11:00:00,1251.25,1255.78,1249.81,1255.78,2897.0,1251.25,1255.78,1249.81,1255.78,2897.0
2023-09-28 11:10:00,1254.87,1258.66,1253.25,1255.28,2776.0,1254.87,1258.66,1253.25,1255.28,2776.0
2023-09-28 11:20:00,1256.47,1259.0,1253.16,1253.2,4423.0,1256.47,1259.0,1253.16,1253.2,4423.0
2023-09-28 11:30:00,1252.95,1256.47,1252.95,1255.63,2300.0,1252.95,1256.47,1252.95,1255.63,2300.0
2023-09-28 11:40:00,1255.2,1264.37,1254.48,1264.37,7894.0,1255.2,1264.37,1254.48,1264.37,7894.0
2023-09-28 11:50:00,1265.31,1272.59,1265.3,1271.72,3206.0,1265.31,1272.59,1265.3,1271.72,3206.0
2023-09-28 12:00:00,1272.46,1273.75,1269.8,1269.8,4287.0,1272.46,1273.75,1269.8,1269.8,4287.0
2023-09-28 12:10:00,1271.63,1277.38,1270.03,1272.94,5182.0,1271.63,1277.38,1270.03,1272.94,5182.0
2023-09-28 12:20:00,1272.79,1274.93,1270.81,1274.58,2400.0,1272.79,1274.93,1270.81,1274.58,2400.0
2023-09-28 12:30:00,1274.54,1274.99,1272.71,1273.94,1150.0,1274.54,1274.99,1272.71,1273.94,1150.0
2023-09-28 12:40:00,1275.69,1276.57,1270.57,1270.57,3931.0,1275.69,1276.57,1270.57,1270.57,3931.0
2023-09-28 12:50:00,1271.01,1272.75,1268.16,1268.74,5320.0,1271.01,1272.75,1268.16,1268.74,5320.0
2023-09-28 13:00:00,1271.0,1274.71,1270.01,1274.71,2936.0,1271.0,1274.71,1270.01,1274.71,2936.0
2023-09-28 13:10:00,1275.0,1275.41,1274.29,1274.29,1400.0,1275.0,1275.41,1274.29,1274.29,1400.0
2023-09-28 13:20:00,1274.29,1276.99,1274.29,1275.99,1172.0,1274.29,1276.99,1274.29,1275.99,1172.0
2023-09-28 13:30:00,1273.76,1275.72,1273.75,1275.72,579.0,1273.76,1275.72,1273.75,1275.72,579.0
2023-09-28 13:40:00,1273.95,1278.0,1273.95,1277.58,1046.0,1273.95,1278.0,1273.95,1277.58,1046.0
2023-09-28 13:50:00,1277.35,1278.91,1275.2,1275.2,2186.0,1277.35,1278.91,1275.2,1275.2,2186.0
2023-09-28 14:00:00,1275.46,1275.73,1274.82,1275.6,858.0,1275.46,1275.73,1274.82,1275.6,858.0
2023-09-28 14:10:00,1275.47,1278.85,1275.46,1277.12,3400.0,1275.47,1278.85,1275.46,1277.12,3400.0
2023-09-28 14:20:00,1277.14,1277.15,1276.21,1277.02,500.0,1277.14,1277.15,1276.21,1277.02,500.0
2023-09-28 14:30:00,1277.61,1277.61,1274.2,1275.29,2614.0,1277.61,1277.61,1274.2,1275.29,2614.0
2023-09-28 14:40:00,1275.53,1275.53,1272.15,1273.74,965.0,1275.53,1275.53,1272.15,1273.74,965.0
2023-09-28 14:50:00,1274.35,1274.5,1272.52,1274.5,500.0,1274.35,1274.5,1272.52,1274.5,500.0
2023-09-28 15:00:00,1275.49,1275.96,1275.18,1275.96,500.0,1275.49,1275.96,1275.18,1275.96,500.0
2023-09-28 15:10:00,1276.06,1277.45,1275.18,1275.18,1695.0,1276.06,1277.45,1275.18,1275.18,1695.0
2023-09-28 15:20:00,1276.35,1282.71,1275.9,1282.71,4516.0,1276.35,1282.71,1275.9,1282.71,4516.0
2023-09-28 15:30:00,1281.96,1282.0,1273.21,1273.21,4301.0,1281.96,1282.0,1273.21,1273.21,4301.0
2023-09-28 15:40:00,1274.94,1276.69,1274.94,1275.75,2130.0,1274.94,1276.69,1274.94,1275.75,2130.0
2023-09-28 15:50:00,1276.0,1276.96,1271.0,1274.38,7283.0,1276.0,1276.96,1271.0,1274.38,7283.0
2023-09-29 09:30:00,1295.27,1297.99,1290.28,1293.05,12280.0,1295.27,1297.99,1290.28,1293.05,12280.0
2023-09-29 09:40:00,1290.83,1296.63,1289.77,1295.4,2440.0,1290.83,1296.63,1289.77,1295.4,2440.0
2023-09-29 09:50:00,1295.0,1296.51,1292.8,1293.53,2277.0,1295.0,1296.51,1292.8,1293.53,2277.0
2023-09-29 10:00:00,1294.75,1301.5,1294.75,1296.72,3631.0,1294.75,1301.5,1294.75,1296.72,3631.0
2023-09-29 10:10:00,1296.7,1298.23,1294.1,1296.46,2634.0,1296.7,1298.23,1294.1,1296.46,2634.0
2023-09-29 10:20:00,1298.49,1298.84,1286.36,1288.24,5807.0,1298.49,1298.84,1286.36,1288.24,5807.0
2023-09-29 10:30:00,1292.07,1292.07,1290.79,1291.69,1300.0,1292.07,1292.07,1290.79,1291.69,1300.0
2023-09-29 10:40:00,1291.68,1291.69,1286.72,1289.44,3072.0,1291.68,1291.69,1286.72,1289.44,3072.0
2023-09-29 10:50:00,1287.0,1287.98,1281.63,1281.63,3200.0,1287.0,1287.98,1281.63,1281.63,3200.0
2023-09-29 11:00:00,1282.94,1284.94,1282.01,1283.89,3200.0,1282.94,1284.94,1282.01,1283.89,3200.0
2023-09-29 11:10:00,1286.5,1287.51,1281.78,1281.78,2218.0,1286.5,1287.51,1281.78,1281.78,2218.0
2023-09-29 11:20:00,1282.36,1284.1,1275.5,1275.5,2031.0,1282.36,1284.1,1275.5,1275.5,2031.0
2023-09-29 11:30:00,1275.83,1276.78,1272.37,1274.66,1400.0,1275.83,1276.78,1272.37,1274.66,1400.0
2023-09-29 11:40:00,1274.99,1276.16,1271.24,1272.43,1200.0,1274.99,1276.16,1271.24,1272.43,1200.0
2023-09-29 11:50:00,1271.02,1271.02,1266.61,1269.72,1391.0,1271.02,1271.02,1266.61,1269.72,1391.0
2023-09-29 12:00:00,1269.75,1270.83,1267.99,1270.05,1527.0,1269.75,1270.83,1267.99,1270.05,1527.0
2023-09-29 12:10:00,1268.65,1271.6,1266.38,1271.6,2138.0,1268.65,1271.6,1266.38,1271.6,2138.0
2023-09-29 12:20:00,1271.6,1273.95,1271.6,1273.95,2140.0,1271.6,1273.95,1271.6,1273.95,2140.0
2023-09-29 12:30:00,1273.29,1273.29,1271.42,1271.42,1100.0,1273.29,1273.29,1271.42,1271.42,1100.0
2023-09-29 12:40:00,1272.98,1272.98,1269.01,1270.26,2400.0,1272.98,1272.98,1269.01,1270.26,2400.0
2023-09-29 12:50:00,1269.21,1269.21,1266.01,1266.01,2200.0,1269.21,1269.21,1266.01,1266.01,2200.0
2023-09-29 13:00:00,1266.62,1267.02,1264.9,1265.02,2360.0,1266.62,1267.02,1264.9,1265.02,2360.0
2023-09-29 13:10:00,1265.63,1267.24,1265.63,1266.67,700.0,1265.63,1267.24,1265.63,1266.67,700.0
2023-09-29 13:20:00,1266.89,1268.23,1265.29,1267.81,1319.0,1266.89,1268.23,1265.29,1267.81,1319.0
2023-09-29 13:30:00,1269.98,1269.98,1264.86,1266.79,1766.0,1269.98,1269.98,1264.86,1266.79,1766.0
2023-09-29 13:40:00,1265.07,1265.68,1264.3,1264.35,1624.0,1265.07,1265.68,1264.3,1264.35,1624.0
2023-09-29 13:50:00,1264.2,1265.58,1262.6,1262.6,700.0,1264.2,1265.58,1262.6,1262.6,700.0
2023-09-29 14:00:00,1264.7,1266.5,1264.7,1265.94,1100.0,1264.7,1266.5,1264.7,1265.94,1100.0
2023-09-29 14:10:00,1266.23,1267.6,1265.56,1265.62,902.0,1266.23,1267.6,1265.56,1265.62,902.0
2023-09-29 14:20:00,1264.65,1267.5,1264.14,1266.0,1215.0,1264.65,1267.5,1264.14,1266.0,1215.0
2023-09-29 14:30:00,1265.44,1266.44,1265.1,1265.1,1512.0,1265.44,1266.44,1265.1,1265.1,1512.0
2023-09-29 14:40:00,1264.98,1268.04,1264.98,1268.0,1500.0,1264.98,1268.04,1264.98,1268.0,1500.0
2023-09-29 14:50:00,1265.95,1269.75,1265.95,1269.75,388.0,1265.95,1269.75,1265.95,1269.75,388.0
2023-09-29 15:00:00,1269.99,1270.43,1265.91,1266.53,2279.0,1269.99,1270.43,1265.91,1266.53,2279.0
2023-09-29 15:10:00,1265.77,1269.12,1265.76,1269.12,1732.0,1265.77,1269.12,1265.76,1269.12,1732.0
2023-09-29 15:20:00,1269.09,1270.98,1268.74,1270.21,900.0,1269.09,1270.98,1268.74,1270.21,900.0
2023-09-29 15:30:00,1269.67,1270.69,1268.11,1269.95,1900.0,1269.67,1270.69,1268.11,1269.95,1900.0
2023-09-29 15:40:00,1269.97,1270.92,1269.14,1269.85,23826.0,1269.97,1270.92,1269.14,1269.85,23826.0
2023-09-29 15:50:00,1270.83,1273.09,1264.64,1268.72,7770.0,1270.83,1273.09,1264.64,1268.72,7770.0
2023-10-02 09:30:00,1255.59,1271.67,1254.1,1267.01,7542.0,1255.59,1271.67,1254.1,1267.01,7542.0
2023-10-02 09:40:00,1265.18,1267.0,1259.04,1259.92,3224.0,1265.18,1267.0,1259.04,1259.92,3224.0
2023-10-02 09:50:00,1260.01,1260.9,1252.22,1258.0,4468.0,1260.01,1260.9,1252.22,1258.0,4468.0
2023-10-02 10:00:00,1262.0,1268.84,1261.99,1264.22,1450.0,1262.0,1268.84,1261.99,1264.22,1450.0
2023-10-02 10:10:00,1264.22,1269.87,1261.08,1267.54,2550.0,1264.22,1269.87,1261.08,1267.54,2550.0
2023-10-02 10:20:00,1270.67,1273.14,1267.33,1269.85,4120.0,1270.67,1273.14,1267.33,1269.85,4120.0
2023-10-02 10:30:00,1268.67,1269.33,1265.6,1268.08,1700.0,1268.67,1269.33,1265.6,1268.08,1700.0
2023-10-02 10:40:00,1270.79,1277.83,1270.78,1275.98,2092.0,1270.79,1277.83,1270.78,1275.98,2092.0
2023-10-02 10:50:00,1275.1,1275.1,1270.45,1270.45,1720.0,1275.1,1275.1,1270.45,1270.45,1720.0
2023-10-02 11:00:00,1270.62,1272.66,1268.84,1270.09,1400.0,1270.62,1272.66,1268.84,1270.09,1400.0
2023-10-02 11:10:00,1271.5,1281.4,1271.5,1281.4,2931.0,1271.5,1281.4,1271.5,1281.4,2931.0
2023-10-02 11:20:00,1280.98,1281.26,1277.99,1277.99,1415.0,1280.98,1281.26,1277.99,1277.99,1415.0
2023-10-02 11:30:00,1277.81,1277.81,1273.94,1275.08,1342.0,1277.81,1277.81,1273.94,1275.08,1342.0
2023-10-02 11:40:00,1274.25,1276.63,1272.85,1272.86,1245.0,1274.25,1276.63,1272.85,1272.86,1245.0
2023-10-02 11:50:00,1269.23,1269.23,1268.03,1268.57,832.0,1269.23,1269.23,1268.03,1268.57,832.0
2023-10-02 12:00:00,1267.11,1267.11,1263.6,1263.6,1128.0,1267.11,1267.11,1263.6,1263.6,1128.0
2023-10-02 12:10:00,1263.6,1264.96,1262.68,1262.75,1747.0,1263.6,1264.96,1262.68,1262.75,1747.0
2023-10-02 12:20:00,1261.85,1261.85,1261.72,1261.73,200.0,1261.85,1261.85,1261.72,1261.73,200.0
2023-10-02 12:30:00,1260.67,1261.23,1259.12,1259.13,1002.0,1260.67,1261.23,1259.12,1259.13,1002.0
2023-10-02 12:40:00,1257.34,1261.82,1257.34,1260.42,894.0,1257.34,1261.82,1257.34,1260.42,894.0
2023-10-02 12:50:00,1260.98,1262.08,1258.24,1259.75,1711.0,1260.98,1262.08,1258.24,1259.75,1711.0
2023-10-02 13:00:00,1258.29,1262.13,1258.29,1259.51,1240.0,1258.29,1262.13,1258.29,1259.51,1240.0
2023-10-02 13:10:00,1260.32,1260.53,1258.96,1260.04,638.0,1260.32,1260.53,1258.96,1260.04,638.0
2023-10-02 13:20:00,1260.75,1261.13,1259.74,1259.74,310.0,1260.75,1261.13,1259.74,1259.74,310.0
2023-10-02 13:30:00,1262.07,1262.07,1256.89,1256.89,2000.0,1262.07,1262.07,1256.89,1256.89,2000.0
2023-10-02 13:40:00,1257.98,1258.03,1257.24,1257.24,500.0,1257.98,1258.03,1257.24,1257.24,500.0
2023-10-02 13:50:00,1257.84,1260.17,1257.84,1260.17,3400.0,1257.84,1260.17,1257.84,1260.17,3400.0
2023-10-02 14:00:00,1259.45,1259.5,1258.47,1259.5,550.0,1259.45,1259.5,1258.47,1259.5,550.0
2023-10-02 14:10:00,1259.5,1262.18,1258.35,1258.94,1306.0,1259.5,1262.18,1258.35,1258.94,1306.0
2023-10-02 14:20:00,1259.39,1259.75,1257.01,1257.01,600.0,1259.39,1259.75,1257.01,1257.01,600.0
2023-10-02 14:30:00,1257.37,1257.7,1256.35,1256.35,1845.0,1257.37,1257.7,1256.35,1256.35,1845.0
2023-10-02 14:40:00,1254.68,1254.69,1251.25,1251.55,1735.0,1254.68,1254.69,1251.25,1251.55,1735.0
2023-10-02 14:50:00,1252.08,1254.4,1252.08,1252.34,1474.0,1252.08,1254.4,1252.08,1252.34,1474.0
2023-10-02 15:00:00,1252.2,1253.92,1251.69,1252.59,1403.0,1252.2,1253.92,1251.69,1252.59,1403.0
2023-10-02 15:10:00,1253.48,1253.48,1250.93,1250.93,1674.0,1253.48,1253.48,1250.93,1250.93,1674.0
2023-10-02 15:20:00,1251.64,1254.36,1250.0,1254.36,3405.0,1251.64,1254.36,1250.0,1254.36,3405.0
2023-10-02 15:30:00,1254.6,1257.63,1254.59,1255.43,1352.0,1254.6,1257.63,1254.59,1255.43,1352.0
2023-10-02 15:40:00,1255.27,1257.99,1254.47,1257.69,1910.0,1255.27,1257.99,1254.47,1257.69,1910.0
2023-10-02 15:50:00,1255.7,1262.32,1255.55,1258.76,13250.0,1255.7,1262.32,1255.55,1258.76,13250.0
2023-10-03 09:30:00,1246.86,1256.08,1246.6,1249.3,9968.0,1246.86,1256.08,1246.6,1249.3,9968.0
2023-10-03 09:40:00,1247.07,1257.01,1243.19,1257.01,4325.0,1247.07,1257.01,1243.19,1257.01,4325.0
2023-10-03 09:50:00,1257.17,1257.17,1253.08,1253.08,2910.0,1257.17,1257.17,1253.08,1253.08,2910.0
2023-10-03 10:00:00,1250.4,1254.92,1243.58,1244.15,3297.0,1250.4,1254.92,1243.58,1244.15,3297.0
2023-10-03 10:10:00,1242.23,1246.49,1239.79,1239.8,8015.0,1242.23,1246.49,1239.79,1239.8,8015.0
2023-10-03 10:20:00,1239.53,1246.14,1239.11,1242.5,3769.0,1239.53,1246.14,1239.11,1242.5,3769.0
2023-10-03 10:30:00,1241.14,1244.98,1240.02,1244.29,1353.0,1241.14,1244.98,1240.02,1244.29,1353.0
2023-10-03 10:40:00,1247.98,1248.64,1240.11,1240.11,1200.0,1247.98,1248.64,1240.11,1240.11,1200.0
2023-10-03 10:50:00,1240.57,1243.32,1240.1,1242.05,1138.0,1240.57,1243.32,1240.1,1242.05,1138.0
2023-10-03 11:00:00,1241.2,1243.61,1240.1,1242.66,900.0,1241.2,1243.61,1240.1,1242.66,900.0
2023-10-03 11:10:00,1241.68,1243.27,1240.19,1241.81,2250.0,1241.68,1243.27,1240.19,1241.81,2250.0
2023-10-03 11:20:00,1243.94,1245.14,1235.02,1238.1,3858.0,1243.94,1245.14,1235.02,1238.1,3858.0
2023-10-03 11:30:00,1239.19,1239.2,1236.92,1237.0,800.0,1239.19,1239.2,1236.92,1237.0,800.0
2023-10-03 11:40:00,1236.7,1237.85,1236.38,1236.38,700.0,1236.7,1237.85,1236.38,1236.38,700.0
2023-10-03 11:50:00,1236.42,1236.42,1233.01,1234.72,1642.0,1236.42,1236.42,1233.01,1234.72,1642.0
2023-10-03 12:00:00,1235.56,1235.98,1233.58,1235.81,533.0,1235.56,1235.98,1233.58,1235.81,533.0
2023-10-03 12:10:00,1235.9,1235.9,1234.58,1235.89,593.0,1235.9,1235.9,1234.58,1235.89,593.0
2023-10-03 12:20:00,1234.77,1235.01,1232.02,1234.21,1500.0,1234.77,1235.01,1232.02,1234.21,1500.0
2023-10-03 12:30:00,1234.06,1237.2,1234.0,1236.16,2581.0,1234.06,1237.2,1234.0,1236.16,2581.0
2023-10-03 12:40:00,1236.05,1237.2,1234.89,1234.89,587.0,1236.05,1237.2,1234.89,1234.89,587.0
2023-10-03 12:50:00,1234.89,1235.03,1234.4,1234.4,1000.0,1234.89,1235.03,1234.4,1234.4,1000.0
2023-10-03 13:00:00,1237.2,1237.2,1233.46,1233.9,2780.0,1237.2,1237.2,1233.46,1233.9,2780.0
2023-10-03 13:10:00,1231.0,1232.27,1231.0,1232.27,525.0,1231.0,1232.27,1231.0,1232.27,525.0
2023-10-03 13:20:00,1230.79,1230.89,1226.04,1226.04,5296.0,1230.79,1230.89,1226.04,1226.04,5296.0
2023-10-03 13:30:00,1226.83,1226.83,1222.78,1223.54,2832.0,1226.83,1226.83,1222.78,1223.54,2832.0
2023-10-03 13:40:00,1225.64,1225.64,1223.58,1224.03,1236.0,1225.64,1225.64,1223.58,1224.03,1236.0
2023-10-03 13:50:00,1222.55,1223.28,1221.43,1222.71,800.0,1222.55,1223.28,1221.43,1222.71,800.0
2023-10-03 14:00:00,1221.5,1222.06,1220.87,1221.77,1282.0,1221.5,1222.06,1220.87,1221.77,1282.0
2023-10-03 14:10:00,1220.47,1220.97,1217.47,1217.74,1012.0,1220.47,1220.97,1217.47,1217.74,1012.0
2023-10-03 14:20:00,1217.96,1221.08,1217.25,1218.72,8963.0,1217.96,1221.08,1217.25,1218.72,8963.0
2023-10-03 14:30:00,1219.3,1222.54,1219.29,1221.94,2074.0,1219.3,1222.54,1219.29,1221.94,2074.0
2023-10-03 14:40:00,1219.72,1220.0,1217.4,1219.03,1311.0,1219.72,1220.0,1217.4,1219.03,1311.0
2023-10-03 14:50:00,1215.97,1218.0,1215.0,1218.0,1370.0,1215.97,1218.0,1215.0,1218.0,1370.0
2023-10-03 15:00:00,1216.0,1221.25,1215.65,1215.65,2899.0,1216.0,1221.25,1215.65,1215.65,2899.0
2023-10-03 15:10:00,1213.99,1215.85,1213.1,1215.85,2577.0,1213.99,1215.85,1213.1,1215.85,2577.0
2023-10-03 15:20:00,1215.85,1218.37,1214.7,1215.62,1070.0,1215.85,1218.37,1214.7,1215.62,1070.0
2023-10-03 15:30:00,1215.62,1218.37,1214.81,1217.46,4671.0,1215.62,1218.37,1214.81,1217.46,4671.0
2023-10-03 15:40:00,1218.25,1223.9,1218.25,1221.46,4468.0,1218.25,1223.9,1218.25,1221.46,4468.0
2023-10-03 15:50:00,1221.98,1228.84,1221.31,1228.74,11744.0,1221.98,1228.84,1221.31,1228.74,11744.0
2023-10-04 09:30:00,1238.23,1238.49,1232.62,1237.41,7500.0,1238.23,1238.49,1232.62,1237.41,7500.0
2023-10-04 09:40:00,1240.49,1240.49,1232.0,1239.48,1559.0,1240.49,1240.49,1232.0,1239.48,1559.0
2023-10-04 09:50:00,1241.88,1241.88,1238.33,1240.0,1380.0,1241.88,1241.88,1238.33,1240.0,1380.0
2023-10-04 10:00:00,1237.49,1238.19,1236.63,1236.63,300.0,1237.49,1238.19,1236.63,1236.63,300.0
2023-10-04 10:10:00,1239.27,1239.27,1238.97,1238.98,200.0,1239.27,1239.27,1238.97,1238.98,200.0
2023-10-04 10:20:00,1240.01,1240.01,1232.23,1234.32,1331.0,1240.01,1240.01,1232.23,1234.32,1331.0
2023-10-04 10:30:00,1233.73,1242.0,1233.72,1239.77,1217.0,1233.73,1242.0,1233.72,1239.77,1217.0
2023-10-04 10:40:00,1238.53,1241.98,1238.36,1238.36,1038.0,1238.53,1241.98,1238.36,1238.36,1038.0
2023-10-04 10:50:00,1235.45,1237.04,1235.15,1237.03,816.0,1235.45,1237.04,1235.15,1237.03,816.0
2023-10-04 11:00:00,1233.88,1235.66,1233.23,1234.31,700.0,1233.88,1235.66,1233.23,1234.31,700.0
2023-10-04 11:10:00,1237.02,1238.0,1236.33,1238.0,700.0,1237.02,1238.0,1236.33,1238.0,700.0
2023-10-04 11:20:00,1237.13,1238.52,1233.51,1235.98,1694.0,1237.13,1238.52,1233.51,1235.98,1694.0
2023-10-04 11:30:00,1236.1,1236.65,1234.34,1236.29,1532.0,1236.1,1236.65,1234.34,1236.29,1532.0
2023-10-04 11:40:00,1236.5,1237.41,1233.24,1234.68,3145.0,1236.5,1237.41,1233.24,1234.68,3145.0
2023-10-04 11:50:00,1234.69,1236.21,1231.55,1236.21,2184.0,1234.69,1236.21,1231.55,1236.21,2184.0
2023-10-04 12:00:00,1233.72,1233.72,1232.45,1232.46,400.0,1233.72,1233.72,1232.45,1232.46,400.0
2023-10-04 12:10:00,1233.29,1234.24,1231.25,1231.25,1009.0,1233.29,1234.24,1231.25,1231.25,1009.0
2023-10-04 12:20:00,1231.0,1232.87,1228.98,1232.87,1000.0,1231.0,1232.87,1228.98,1232.87,1000.0
2023-10-04 12:30:00,1233.55,1234.31,1230.33,1230.45,900.0,1233.55,1234.31,1230.33,1230.45,900.0
2023-10-04 12:40:00,1231.65,1231.69,1229.68,1231.69,1200.0,1231.65,1231.69,1229.68,1231.69,1200.0
2023-10-04 12:50:00,1230.43,1230.43,1228.03,1228.03,1606.0,1230.43,1230.43,1228.03,1228.03,1606.0
2023-10-04 13:00:00,1229.37,1230.0,1228.53,1228.53,500.0,1229.37,1230.0,1228.53,1228.53,500.0
2023-10-04 13:10:00,1229.68,1230.0,1227.01,1227.01,2040.0,1229.68,1230.0,1227.01,1227.01,2040.0
2023-10-04 13:20:00,1227.29,1227.29,1225.31,1226.93,400.0,1227.29,1227.29,1225.31,1226.93,400.0
2023-10-04 13:30:00,1225.19,1225.71,1225.19,1225.71,220.0,1225.19,1225.71,1225.19,1225.71,220.0
2023-10-04 13:40:00,1225.47,1226.15,1225.0,1225.18,600.0,1225.47,1226.15,1225.0,1225.18,600.0
2023-10-04 13:50:00,1225.18,1225.19,1223.21,1223.21,400.0,1225.18,1225.19,1223.21,1223.21,400.0
2023-10-04 14:00:00,1224.0,1224.0,1222.32,1222.32,985.0,1224.0,1224.0,1222.32,1222.32,985.0
2023-10-04 14:10:00,1222.97,1228.52,1222.83,1228.52,2250.0,1222.97,1228.52,1222.83,1228.52,2250.0
2023-10-04 14:20:00,1228.86,1229.4,1226.51,1228.4,1015.0,1228.86,1229.4,1226.51,1228.4,1015.0
2023-10-04 14:30:00,1227.92,1229.15,1225.99,1225.99,500.0,1227.92,1229.15,1225.99,1225.99,500.0
2023-10-04 14:40:00,1226.24,1228.73,1226.24,1228.62,800.0,1226.24,1228.73,1226.24,1228.62,800.0
2023-10-04 14:50:00,1228.6,1230.16,1227.77,1228.41,4000.0,1228.6,1230.16,1227.77,1228.41,4000.0
2023-10-04 15:00:00,1228.77,1230.78,1228.77,1230.5,1260.0,1228.77,1230.78,1228.77,1230.5,1260.0
2023-10-04 15:10:00,1230.42,1230.92,1229.77,1229.77,2400.0,1230.42,1230.92,1229.77,1229.77,2400.0
2023-10-04 15:20:00,1228.8,1230.22,1228.57,1228.57,4615.0,1228.8,1230.22,1228.57,1228.57,4615.0
2023-10-04 15:30:00,1227.9,1231.19,1227.9,1230.05,3264.0,1227.9,1231.19,1227.9,1230.05,3264.0
2023-10-04 15:40:00,1229.92,1233.37,1229.92,1232.91,3600.0,1229.92,1233.37,1229.92,1232.91,3600.0
2023-10-04 15:50:00,1231.91,1232.85,1228.31,1231.74,12176.0,1231.91,1232.85,1228.31,1231.74,12176.0
2023-10-05 09:30:00,1230.0,1230.0,1218.56,1218.97,5246.0,1230.0,1230.0,1218.56,1218.97,5246.0
2023-10-05 09:40:00,1217.36,1217.36,1212.51,1213.13,1100.0,1217.36,1217.36,1212.51,1213.13,1100.0
2023-10-05 09:50:00,1212.0,1215.78,1208.55,1211.98,2753.0,1212.0,1215.78,1208.55,1211.98,2753.0
2023-10-05 10:00:00,1209.95,1210.5,1204.73,1207.39,4057.0,1209.95,1210.5,1204.73,1207.39,4057.0
2023-10-05 10:10:00,1206.73,1208.48,1204.22,1205.0,6050.0,1206.73,1208.48,1204.22,1205.0,6050.0
2023-10-05 10:20:00,1204.79,1213.31,1204.0,1212.83,5119.0,1204.79,1213.31,1204.0,1212.83,5119.0
2023-10-05 10:30:00,1210.0,1217.95,1206.42,1207.05,5118.0,1210.0,1217.95,1206.42,1207.05,5118.0
2023-10-05 10:40:00,1207.05,1212.0,1206.26,1210.0,2892.0,1207.05,1212.0,1206.26,1210.0,2892.0
2023-10-05 10:50:00,1210.46,1210.46,1201.0,1201.0,4813.0,1210.46,1210.46,1201.0,1201.0,4813.0
2023-10-05 11:00:00,1201.37,1205.54,1200.09,1202.22,2294.0,1201.37,1205.54,1200.09,1202.22,2294.0
2023-10-05 11:10:00,1200.92,1202.25,1198.51,1202.25,5156.0,1200.92,1202.25,1198.51,1202.25,5156.0
2023-10-05 11:20:00,1201.25,1203.15,1200.48,1201.47,3585.0,1201.25,1203.15,1200.48,1201.47,3585.0
2023-10-05 11:30:00,1202.58,1203.77,1201.25,1201.65,2900.0,1202.58,1203.77,1201.25,1201.65,2900.0
2023-10-05 11:40:00,1201.5,1201.5,1198.59,1198.6,1000.0,1201.5,1201.5,1198.59,1198.6,1000.0
2023-10-05 11:50:00,1199.13,1207.0,1199.13,1202.73,3716.0,1199.13,1207.0,1199.13,1202.73,3716.0
2023-10-05 12:00:00,1204.64,1207.4,1203.06,1207.39,1799.0,1204.64,1207.4,1203.06,1207.39,1799.0
2023-10-05 12:10:00,1207.96,1209.7,1206.21,1209.0,957.0,1207.96,1209.7,1206.21,1209.0,957.0
2023-10-05 12:20:00,1210.16,1210.22,1208.19,1208.29,1796.0,1210.16,1210.22,1208.19,1208.29,1796.0
2023-10-05 12:30:00,1210.1,1210.1,1207.53,1207.53,405.0,1210.1,1210.1,1207.53,1207.53,405.0
2023-10-05 12:40:00,1209.07,1210.15,1208.96,1209.26,1200.0,1209.07,1210.15,1208.96,1209.26,1200.0
2023-10-05 12:50:00,1206.5,1209.62,1206.2,1207.62,2998.0,1206.5,1209.62,1206.2,1207.62,2998.0
2023-10-05 13:00:00,1208.21,1208.21,1202.62,1202.63,4593.0,1208.21,1208.21,1202.62,1202.63,4593.0
2023-10-05 13:10:00,1202.22,1207.6,1202.22,1207.6,3161.0,1202.22,1207.6,1202.22,1207.6,3161.0
2023-10-05 13:20:00,1208.48,1209.0,1207.7,1208.01,800.0,1208.48,1209.0,1207.7,1208.01,800.0
2023-10-05 13:30:00,1208.79,1210.13,1206.18,1208.98,2396.0,1208.79,1210.13,1206.18,1208.98,2396.0
2023-10-05 13:40:00,1209.25,1210.96,1208.64,1210.96,1500.0,1209.25,1210.96,1208.64,1210.96,1500.0
2023-10-05 13:50:00,1210.96,1210.99,1208.42,1208.42,1553.0,1210.96,1210.99,1208.42,1208.42,1553.0
2023-10-05 14:00:00,1211.95,1212.38,1208.78,1208.81,1584.0,1211.95,1212.38,1208.78,1208.81,1584.0
2023-10-05 14:10:00,1207.32,1210.57,1207.24,1210.16,900.0,1207.32,1210.57,1207.24,1210.16,900.0
2023-10-05 14:20:00,1210.32,1211.78,1208.11,1209.38,1517.0,1210.32,1211.78,1208.11,1209.38,1517.0
2023-10-05 14:30:00,1211.49,1212.52,1207.33,1207.33,1700.0,1211.49,1212.52,1207.33,1207.33,1700.0
2023-10-05 14:40:00,1210.86,1213.0,1210.86,1212.41,925.0,1210.86,1213.0,1210.86,1212.41,925.0
2023-10-05 14:50:00,1212.92,1214.74,1211.65,1214.74,1896.0,1212.92,1214.74,1211.65,1214.74,1896.0
2023-10-05 15:00:00,1213.62,1213.62,1211.95,1212.14,707.0,1213.62,1213.62,1211.95,1212.14,707.0
2023-10-05 15:10:00,1211.08,1212.22,1209.84,1211.38,1843.0,1211.08,1212.22,1209.84,1211.38,1843.0
2023-10-05 15:20:00,1213.42,1215.05,1210.97,1215.05,2900.0,1213.42,1215.05,1210.97,1215.05,2900.0
2023-10-05 15:30:00,1214.87,1219.0,1214.87,1217.43,8942.0,1214.87,1219.0,1214.87,1217.43,8942.0
2023-10-05 15:40:00,1219.18,1219.18,1216.28,1217.39,1941.0,1219.18,1219.18,1216.28,1217.39,1941.0
2023-10-05 15:50:00,1217.23,1217.45,1211.92,1215.82,7468.0,1217.23,1217.45,1211.92,1215.82,7468.0
2023-10-06 09:30:00,1200.62,1204.84,1194.05,1195.0,9573.0,1200.62,1204.84,1194.05,1195.0,9573.0
2023-10-06 09:40:00,1194.93,1200.61,1190.01,1200.61,4706.0,1194.93,1200.61,1190.01,1200.61,4706.0
2023-10-06 09:50:00,1200.0,1201.49,1197.3,1197.3,2500.0,1200.0,1201.49,1197.3,1197.3,2500.0
2023-10-06 10:00:00,1197.91,1199.98,1196.0,1197.14,1378.0,1197.91,1199.98,1196.0,1197.14,1378.0
2023-10-06 10:10:00,1197.48,1200.23,1197.09,1200.23,2111.0,1197.48,1200.23,1197.09,1200.23,2111.0
2023-10-06 10:20:00,1200.28,1213.42,1198.32,1213.42,3685.0,1200.28,1213.42,1198.32,1213.42,3685.0
2023-10-06 10:30:00,1213.98,1218.52,1213.0,1218.52,5239.0,1213.98,1218.52,1213.0,1218.52,5239.0
2023-10-06 10:40:00,1217.58,1218.52,1215.4,1218.49,3178.0,1217.58,1218.52,1215.4,1218.49,3178.0
2023-10-06 10:50:00,1219.37,1220.0,1216.7,1217.53,3885.0,1219.37,1220.0,1216.7,1217.53,3885.0
2023-10-06 11:00:00,1219.73,1227.8,1219.0,1227.8,3715.0,1219.73,1227.8,1219.0,1227.8,3715.0
2023-10-06 11:10:00,1226.0,1226.0,1223.0,1223.0,1500.0,1226.0,1226.0,1223.0,1223.0,1500.0
2023-10-06 11:20:00,1222.34,1226.29,1221.5,1223.07,3192.0,1222.34,1226.29,1221.5,1223.07,3192.0
2023-10-06 11:30:00,1224.25,1230.76,1222.27,1229.93,4330.0,1224.25,1230.76,1222.27,1229.93,4330.0
2023-10-06 11:40:00,1230.09,1231.99,1229.0,1230.24,2548.0,1230.09,1231.99,1229.0,1230.24,2548.0
2023-10-06 11:50:00,1230.29,1233.81,1230.29,1233.81,1903.0,1230.29,1233.81,1230.29,1233.81,1903.0
2023-10-06 12:00:00,1235.27,1236.46,1234.51,1234.67,1189.0,1235.27,1236.46,1234.51,1234.67,1189.0
2023-10-06 12:10:00,1236.0,1237.57,1234.09,1237.57,2799.0,1236.0,1237.57,1234.09,1237.57,2799.0
2023-10-06 12:20:00,1233.55,1233.55,1228.27,1230.0,1000.0,1233.55,1233.55,1228.27,1230.0,1000.0
2023-10-06 12:30:00,1231.49,1231.49,1231.49,1231.49,100.0,1231.49,1231.49,1231.49,1231.49,100.0
2023-10-06 12:40:00,1232.4,1238.66,1232.4,1236.2,3000.0,1232.4,1238.66,1232.4,1236.2,3000.0
2023-10-06 12:50:00,1234.06,1237.0,1234.06,1236.48,2134.0,1234.06,1237.0,1234.06,1236.48,2134.0
2023-10-06 13:00:00,1236.65,1238.2,1236.61,1238.2,1370.0,1236.65,1238.2,1236.61,1238.2,1370.0
2023-10-06 13:10:00,1236.47,1238.5,1236.46,1238.5,2703.0,1236.47,1238.5,1236.46,1238.5,2703.0
2023-10-06 13:20:00,1238.46,1239.0,1238.0,1238.17,780.0,1238.46,1239.0,1238.0,1238.17,780.0
2023-10-06 13:30:00,1238.39,1238.5,1235.23,1235.38,1032.0,1238.39,1238.5,1235.23,1235.38,1032.0
2023-10-06 13:40:00,1235.0,1235.0,1231.32,1231.32,4596.0,1235.0,1235.0,1231.32,1231.32,4596.0
2023-10-06 13:50:00,1233.9,1237.41,1233.9,1237.08,884.0,1233.9,1237.41,1233.9,1237.08,884.0
2023-10-06 14:00:00,1235.33,1235.88,1235.33,1235.88,200.0,1235.33,1235.88,1235.33,1235.88,200.0
2023-10-06 14:10:00,1236.37,1237.71,1235.18,1237.71,535.0,1236.37,1237.71,1235.18,1237.71,535.0
2023-10-06 14:20:00,1238.38,1239.8,1237.26,1237.92,966.0,1238.38,1239.8,1237.26,1237.92,966.0
2023-10-06 14:30:00,1238.91,1239.0,1237.54,1237.9,1161.0,1238.91,1239.0,1237.54,1237.9,1161.0
2023-10-06 14:40:00,1239.22,1242.83,1239.22,1239.57,1372.0,1239.22,1242.83,1239.22,1239.57,1372.0
2023-10-06 14:50:00,1241.49,1241.6,1239.57,1239.57,855.0,1241.49,1241.6,1239.57,1239.57,855.0
2023-10-06 15:00:00,1238.06,1239.59,1237.72,1239.59,1500.0,1238.06,1239.59,1237.72,1239.59,1500.0
2023-10-06 15:10:00,1240.51,1240.98,1239.76,1240.03,1783.0,1240.51,1240.98,1239.76,1240.03,1783.0
2023-10-06 15:20:00,1241.4,1243.0,1240.36,1243.0,3112.0,1241.4,1243.0,1240.36,1243.0,3112.0
2023-10-06 15:30:00,1242.37,1242.38,1239.83,1240.68,2538.0,1242.37,1242.38,1239.83,1240.68,2538.0
2023-10-06 15:40:00,1239.61,1239.91,1238.41,1238.92,1541.0,1239.61,1239.91,1238.41,1238.92,1541.0
2023-10-06 15:50:00,1238.83,1239.14,1236.96,1238.47,6347.0,1238.83,1239.14,1236.96,1238.47,6347.0
2023-10-09 09:30:00,1218.83,1219.58,1206.02,1214.95,3676.0,1218.83,1219.58,1206.02,1214.95,3676.0
2023-10-09 09:40:00,1216.0,1223.97,1215.3,1220.02,900.0,1216.0,1223.97,1215.3,1220.02,900.0
2023-10-09 09:50:00,1219.52,1220.55,1219.52,1220.55,591.0,1219.52,1220.55,1219.52,1220.55,591.0
2023-10-09 10:00:00,1217.3,1218.11,1215.0,1215.0,606.0,1217.3,1218.11,1215.0,1215.0,606.0
2023-10-09 10:10:00,1218.6,1222.24,1218.03,1222.24,1027.0,1218.6,1222.24,1218.03,1222.24,1027.0
2023-10-09 10:20:00,1222.82,1225.0,1222.82,1223.8,687.0,1222.82,1225.0,1222.82,1223.8,687.0
2023-10-09 10:30:00,1224.35,1224.63,1218.31,1218.32,1237.0,1224.35,1224.63,1218.31,1218.32,1237.0
2023-10-09 10:40:00,1219.85,1219.85,1216.96,1216.96,700.0,1219.85,1219.85,1216.96,1216.96,700.0
2023-10-09 10:50:00,1219.96,1223.08,1219.96,1223.07,500.0,1219.96,1223.08,1219.96,1223.07,500.0
2023-10-09 11:00:00,1220.7,1221.04,1218.89,1218.89,1110.0,1220.7,1221.04,1218.89,1218.89,1110.0
2023-10-09 11:10:00,1217.25,1219.14,1217.01,1217.56,579.0,1217.25,1219.14,1217.01,1217.56,579.0
2023-10-09 11:20:00,1217.83,1222.64,1215.51,1222.64,1000.0,1217.83,1222.64,1215.51,1222.64,1000.0
2023-10-09 11:30:00,1223.48,1223.99,1222.51,1223.44,2129.0,1223.48,1223.99,1222.51,1223.44,2129.0
2023-10-09 11:40:00,1222.61,1223.49,1220.52,1223.47,1142.0,1222.61,1223.49,1220.52,1223.47,1142.0
2023-10-09 11:50:00,1224.99,1225.0,1224.99,1225.0,284.0,1224.99,1225.0,1224.99,1225.0,284.0
2023-10-09 12:00:00,1225.03,1226.0,1224.0,1226.0,525.0,1225.03,1226.0,1224.0,1226.0,525.0
2023-10-09 12:10:00,1224.1,1226.31,1224.1,1226.31,478.0,1224.1,1226.31,1224.1,1226.31,478.0
2023-10-09 12:20:00,1226.96,1226.97,1225.66,1225.66,400.0,1226.96,1226.97,1225.66,1225.66,400.0
2023-10-09 12:30:00,1227.05,1227.05,1227.04,1227.05,100.0,1227.05,1227.05,1227.04,1227.05,100.0
2023-10-09 12:40:00,1228.0,1228.6,1227.81,1228.6,903.0,1228.0,1228.6,1227.81,1228.6,903.0
2023-10-09 12:50:00,1229.99,1231.99,1228.9,1231.99,2865.0,1229.99,1231.99,1228.9,1231.99,2865.0
2023-10-09 13:00:00,1233.99,1233.99,1233.99,1233.99,145.0,1233.99,1233.99,1233.99,1233.99,145.0
2023-10-09 13:10:00,1231.03,1231.03,1230.01,1230.01,489.0,1231.03,1231.03,1230.01,1230.01,489.0
2023-10-09 13:20:00,1228.21,1230.9,1228.2,1229.16,600.0,1228.21,1230.9,1228.2,1229.16,600.0
2023-10-09 13:30:00,1228.52,1230.07,1226.51,1228.0,1600.0,1228.52,1230.07,1226.51,1228.0,1600.0
2023-10-09 13:40:00,1227.9,1234.6,1227.9,1234.6,2250.0,1227.9,1234.6,1227.9,1234.6,2250.0
2023-10-09 13:50:00,1233.52,1236.99,1233.03,1236.99,900.0,1233.52,1236.99,1233.03,1236.99,900.0
2023-10-09 14:00:00,1235.03,1235.94,1234.69,1235.94,700.0,1235.03,1235.94,1234.69,1235.94,700.0
2023-10-09 14:10:00,1233.48,1234.36,1233.48,1234.36,300.0,1233.48,1234.36,1233.48,1234.36,300.0
2023-10-09 14:20:00,1235.44,1237.26,1235.44,1237.26,500.0,1235.44,1237.26,1235.44,1237.26,500.0
2023-10-09 14:30:00,1236.94,1236.94,1234.35,1235.41,664.0,1236.94,1236.94,1234.35,1235.41,664.0
2023-10-09 14:40:00,1235.41,1235.41,1235.41,1235.41,0.0,1235.41,1235.41,1235.41,1235.41,0.0
2023-10-09 14:50:00,1239.23,1244.92,1239.23,1242.38,1412.0,1239.23,1244.92,1239.23,1242.38,1412.0
2023-10-09 15:00:00,1241.28,1242.21,1241.28,1241.7,371.0,1241.28,1242.21,1241.28,1241.7,371.0
2023-10-09 15:10:00,1240.84,1240.85,1238.0,1238.83,1200.0,1240.84,1240.85,1238.0,1238.83,1200.0
2023-10-09 15:20:00,1238.87,1238.87,1238.87,1238.87,100.0,1238.87,1238.87,1238.87,1238.87,100.0
2023-10-09 15:30:00,1239.07,1240.59,1239.06,1240.59,810.0,1239.07,1240.59,1239.06,1240.59,810.0
2023-10-09 15:40:00,1237.85,1240.4,1237.19,1240.4,1168.0,1237.85,1240.4,1237.19,1240.4,1168.0
2023-10-09 15:50:00,1238.4,1240.05,1236.92,1238.38,5650.0,1238.4,1240.05,1236.92,1238.38,5650.0
2023-10-10 09:30:00,1245.2,1257.31,1242.0,1257.1,5243.0,1245.2,1257.31,1242.0,1257.1,5243.0
2023-10-10 09:40:00,1258.0,1261.48,1255.89,1256.77,3490.0,1258.0,1261.48,1255.89,1256.77,3490.0
2023-10-10 09:50:00,1256.23,1274.0,1253.38,1269.67,10899.0,1256.23,1274.0,1253.38,1269.67,10899.0
2023-10-10 10:00:00,1267.21,1270.98,1266.04,1269.74,4791.0,1267.21,1270.98,1266.04,1269.74,4791.0
2023-10-10 10:10:00,1271.0,1275.0,1269.74,1273.51,6137.0,1271.0,1275.0,1269.74,1273.51,6137.0
2023-10-10 10:20:00,1273.17,1276.91,1270.64,1270.75,10695.0,1273.17,1276.91,1270.64,1270.75,10695.0
2023-10-10 10:30:00,1272.83,1277.11,1272.83,1275.12,6206.0,1272.83,1277.11,1272.83,1275.12,6206.0
2023-10-10 10:40:00,1274.45,1275.08,1269.93,1270.38,5526.0,1274.45,1275.08,1269.93,1270.38,5526.0
2023-10-10 10:50:00,1271.9,1273.59,1268.24,1273.2,5633.0,1271.9,1273.59,1268.24,1273.2,5633.0
2023-10-10 11:00:00,1273.99,1275.39,1271.5,1271.74,2948.0,1273.99,1275.39,1271.5,1271.74,2948.0
2023-10-10 11:10:00,1271.11,1272.54,1270.12,1270.37,2475.0,1271.11,1272.54,1270.12,1270.37,2475.0
2023-10-10 11:20:00,1271.15,1271.15,1267.61,1267.61,3131.0,1271.15,1271.15,1267.61,1267.61,3131.0
2023-10-10 11:30:00,1266.57,1271.84,1265.28,1271.61,1500.0,1266.57,1271.84,1265.28,1271.61,1500.0
2023-10-10 11:40:00,1271.55,1274.15,1271.55,1273.93,700.0,1271.55,1274.15,1271.55,1273.93,700.0
2023-10-10 11:50:00,1274.41,1275.63,1273.34,1273.34,2659.0,1274.41,1275.63,1273.34,1273.34,2659.0
2023-10-10 12:00:00,1273.82,1274.75,1272.67,1273.67,1955.0,1273.82,1274.75,1272.67,1273.67,1955.0
2023-10-10 12:10:00,1273.2,1275.74,1273.13,1274.07,1229.0,1273.2,1275.74,1273.13,1274.07,1229.0
2023-10-10 12:20:00,1272.22,1273.57,1272.22,1272.96,800.0,1272.22,1273.57,1272.22,1272.96,800.0
2023-10-10 12:30:00,1274.18,1274.18,1273.1,1273.47,400.0,1274.18,1274.18,1273.1,1273.47,400.0
2023-10-10 12:40:00,1273.55,1273.55,1271.5,1271.95,918.0,1273.55,1273.55,1271.5,1271.95,918.0
2023-10-10 12:50:00,1270.19,1270.2,1266.94,1267.98,760.0,1270.19,1270.2,1266.94,1267.98,760.0
2023-10-10 13:00:00,1267.82,1268.76,1263.35,1263.35,1400.0,1267.82,1268.76,1263.35,1263.35,1400.0
2023-10-10 13:10:00,1265.88,1266.97,1261.68,1261.68,500.0,1265.88,1266.97,1261.68,1261.68,500.0
2023-10-10 13:20:00,1261.88,1263.57,1260.97,1263.57,805.0,1261.88,1263.57,1260.97,1263.57,805.0
2023-10-10 13:30:00,1264.28,1265.59,1263.02,1263.02,1082.0,1264.28,1265.59,1263.02,1263.02,1082.0
2023-10-10 13:40:00,1263.02,1264.29,1261.1,1263.67,1050.0,1263.02,1264.29,1261.1,1263.67,1050.0
2023-10-10 13:50:00,1263.57,1263.95,1263.57,1263.95,200.0,1263.57,1263.95,1263.57,1263.95,200.0
2023-10-10 14:00:00,1263.94,1266.21,1263.93,1265.42,400.0,1263.94,1266.21,1263.93,1265.42,400.0
2023-10-10 14:10:00,1264.17,1266.22,1262.97,1266.22,618.0,1264.17,1266.22,1262.97,1266.22,618.0
2023-10-10 14:20:00,1265.9,1265.9,1262.62,1263.39,2114.0,1265.9,1265.9,1262.62,1263.39,2114.0
2023-10-10 14:30:00,1264.18,1265.04,1263.72,1263.72,1095.0,1264.18,1265.04,1263.72,1263.72,1095.0
2023-10-10 14:40:00,1263.94,1266.87,1263.94,1266.54,900.0,1263.94,1266.87,1263.94,1266.54,900.0
2023-10-10 14:50:00,1264.87,1266.28,1262.76,1263.29,975.0,1264.87,1266.28,1262.76,1263.29,975.0
2023-10-10 15:00:00,1264.36,1264.62,1263.53,1264.62,400.0,1264.36,1264.62,1263.53,1264.62,400.0
2023-10-10 15:10:00,1263.75,1264.04,1262.0,1263.97,2332.0,1263.75,1264.04,1262.0,1263.97,2332.0
2023-10-10 15:20:00,1262.47,1263.73,1262.41,1263.73,700.0,1262.47,1263.73,1262.41,1263.73,700.0
2023-10-10 15:30:00,1262.75,1262.83,1260.4,1260.57,1088.0,1262.75,1262.83,1260.4,1260.57,1088.0
2023-10-10 15:40:00,1260.95,1261.03,1258.33,1258.39,2573.0,1260.95,1261.03,1258.33,1258.39,2573.0
2023-10-10 15:50:00,1259.68,1260.79,1256.51,1258.45,3402.0,1259.68,1260.79,1256.51,1258.45,3402.0
2023-10-11 09:30:00,1272.87,1277.99,1269.7,1275.36,5226.0,1272.87,1277.99,1269.7,1275.36,5226.0
2023-10-11 09:40:00,1273.36,1276.6,1268.59,1268.59,3344.0,1273.36,1276.6,1268.59,1268.59,3344.0
2023-10-11 09:50:00,1269.38,1271.88,1265.97,1265.97,4175.0,1269.38,1271.88,1265.97,1265.97,4175.0
2023-10-11 10:00:00,1258.32,1264.75,1258.32,1263.89,1000.0,1258.32,1264.75,1258.32,1263.89,1000.0
2023-10-11 10:10:00,1265.53,1265.53,1261.0,1261.0,740.0,1265.53,1265.53,1261.0,1261.0,740.0
2023-10-11 10:20:00,1259.12,1261.56,1259.12,1259.56,800.0,1259.12,1261.56,1259.12,1259.56,800.0
2023-10-11 10:30:00,1258.4,1263.48,1256.56,1263.48,2540.0,1258.4,1263.48,1256.56,1263.48,2540.0
2023-10-11 10:40:00,1257.54,1258.06,1252.04,1255.0,1150.0,1257.54,1258.06,1252.04,1255.0,1150.0
2023-10-11 10:50:00,1256.08,1261.8,1253.33,1261.8,2280.0,1256.08,1261.8,1253.33,1261.8,2280.0
2023-10-11 11:00:00,1262.06,1269.88,1262.06,1267.68,1200.0,1262.06,1269.88,1262.06,1267.68,1200.0
2023-10-11 11:10:00,1268.82,1268.82,1263.15,1263.15,400.0,1268.82,1268.82,1263.15,1263.15,400.0
2023-10-11 11:20:00,1259.36,1259.36,1253.51,1254.25,1957.0,1259.36,1259.36,1253.51,1254.25,1957.0
2023-10-11 11:30:00,1255.47,1256.65,1255.47,1256.65,300.0,1255.47,1256.65,1255.47,1256.65,300.0
2023-10-11 11:40:00,1259.24,1259.24,1256.0,1258.81,1859.0,1259.24,1259.24,1256.0,1258.81,1859.0
2023-10-11 11:50:00,1259.25,1263.24,1259.25,1263.24,900.0,1259.25,1263.24,1259.25,1263.24,900.0
2023-10-11 12:00:00,1259.3,1260.05,1258.73,1259.11,826.0,1259.3,1260.05,1258.73,1259.11,826.0
2023-10-11 12:10:00,1258.24,1258.91,1255.51,1255.52,757.0,1258.24,1258.91,1255.51,1255.52,757.0
2023-10-11 12:20:00,1253.36,1255.82,1253.36,1255.4,900.0,1253.36,1255.82,1253.36,1255.4,900.0
2023-10-11 12:30:00,1254.34,1254.55,1251.99,1252.82,1900.0,1254.34,1254.55,1251.99,1252.82,1900.0
2023-10-11 12:40:00,1252.37,1253.2,1251.74,1251.74,1766.0,1252.37,1253.2,1251.74,1251.74,1766.0
2023-10-11 12:50:00,1253.35,1253.46,1250.74,1253.46,1950.0,1253.35,1253.46,1250.74,1253.46,1950.0
2023-10-11 13:00:00,1253.89,1253.89,1246.38,1248.65,3809.0,1253.89,1253.89,1246.38,1248.65,3809.0
2023-10-11 13:10:00,1248.86,1249.62,1242.02,1242.09,2197.0,1248.86,1249.62,1242.02,1242.09,2197.0
2023-10-11 13:20:00,1240.28,1242.47,1240.28,1241.56,3284.0,1240.28,1242.47,1240.28,1241.56,3284.0
2023-10-11 13:30:00,1241.85,1241.85,1239.54,1239.54,1013.0,1241.85,1241.85,1239.54,1239.54,1013.0
2023-10-11 13:40:00,1238.02,1240.61,1236.33,1236.57,1419.0,1238.02,1240.61,1236.33,1236.57,1419.0
2023-10-11 13:50:00,1239.08,1241.59,1239.08,1240.61,1300.0,1239.08,1241.59,1239.08,1240.61,1300.0
2023-10-11 14:00:00,1242.31,1242.32,1242.31,1242.31,200.0,1242.31,1242.32,1242.31,1242.31,200.0
2023-10-11 14:10:00,1240.02,1242.69,1240.02,1242.69,300.0,1240.02,1242.69,1240.02,1242.69,300.0
2023-10-11 14:20:00,1242.74,1245.01,1241.96,1243.25,2659.0,1242.74,1245.01,1241.96,1243.25,2659.0
2023-10-11 14:30:00,1244.29,1244.29,1242.65,1243.21,600.0,1244.29,1244.29,1242.65,1243.21,600.0
2023-10-11 14:40:00,1243.22,1243.27,1243.0,1243.0,800.0,1243.22,1243.27,1243.0,1243.0,800.0
2023-10-11 14:50:00,1242.25,1243.17,1241.37,1241.37,1708.0,1242.25,1243.17,1241.37,1241.37,1708.0
2023-10-11 15:00:00,1241.0,1241.41,1237.14,1237.14,1600.0,1241.0,1241.41,1237.14,1237.14,1600.0
2023-10-11 15:10:00,1238.0,1238.68,1236.86,1238.68,800.0,1238.0,1238.68,1236.86,1238.68,800.0
2023-10-11 15:20:00,1238.0,1239.5,1237.96,1239.5,1490.0,1238.0,1239.5,1237.96,1239.5,1490.0
2023-10-11 15:30:00,1240.38,1242.83,1218.0,1241.83,12215.0,1240.38,1242.83,1218.0,1241.83,12215.0
2023-10-11 15:40:00,1240.27,1244.84,1239.01,1244.59,3671.0,1240.27,1244.84,1239.01,1244.59,3671.0
2023-10-11 15:50:00,1244.99,1246.29,1242.72,1242.73,8901.0,1244.99,1246.29,1242.72,1242.73,8901.0
2023-10-12 09:30:00,1239.01,1246.7,1227.29,1244.84,13474.0,1239.01,1246.7,1227.29,1244.84,13474.0
2023-10-12 09:40:00,1243.48,1245.1,1237.27,1237.28,4464.0,1243.48,1245.1,1237.27,1237.28,4464.0
2023-10-12 09:50:00,1237.45,1239.31,1235.0,1235.0,1734.0,1237.45,1239.31,1235.0,1235.0,1734.0
2023-10-12 10:00:00,1234.95,1235.94,1232.0,1235.86,2663.0,1234.95,1235.94,1232.0,1235.86,2663.0
2023-10-12 10:10:00,1235.92,1240.0,1235.84,1236.0,2520.0,1235.92,1240.0,1235.84,1236.0,2520.0
2023-10-12 10:20:00,1236.5,1240.0,1236.0,1236.01,3210.0,1236.5,1240.0,1236.0,1236.01,3210.0
2023-10-12 10:30:00,1235.94,1238.62,1235.94,1237.19,4900.0,1235.94,1238.62,1235.94,1237.19,4900.0
2023-10-12 10:40:00,1236.62,1238.57,1236.0,1238.57,621.0,1236.62,1238.57,1236.0,1238.57,621.0
2023-10-12 10:50:00,1235.48,1238.0,1235.0,1238.0,1373.0,1235.48,1238.0,1235.0,1238.0,1373.0
2023-10-12 11:00:00,1236.17,1238.77,1236.17,1237.61,1200.0,1236.17,1238.77,1236.17,1237.61,1200.0
2023-10-12 11:10:00,1237.46,1243.95,1237.46,1243.26,6825.0,1237.46,1243.95,1237.46,1243.26,6825.0
2023-10-12 11:20:00,1243.03,1243.15,1238.12,1238.12,2000.0,1243.03,1243.15,1238.12,1238.12,2000.0
2023-10-12 11:30:00,1237.37,1237.5,1235.0,1235.26,1100.0,1237.37,1237.5,1235.0,1235.26,1100.0
2023-10-12 11:40:00,1235.34,1237.0,1232.1,1232.1,1311.0,1235.34,1237.0,1232.1,1232.1,1311.0
2023-10-12 11:50:00,1233.43,1235.37,1233.43,1234.19,1000.0,1233.43,1235.37,1233.43,1234.19,1000.0
2023-10-12 12:00:00,1234.96,1236.42,1233.84,1235.73,1000.0,1234.96,1236.42,1233.84,1235.73,1000.0
2023-10-12 12:10:00,1234.87,1238.36,1234.71,1238.36,2847.0,1234.87,1238.36,1234.71,1238.36,2847.0
2023-10-12 12:20:00,1238.25,1239.4,1237.73,1237.73,800.0,1238.25,1239.4,1237.73,1237.73,800.0
2023-10-12 12:30:00,1238.46,1238.46,1237.16,1237.16,400.0,1238.46,1238.46,1237.16,1237.16,400.0
2023-10-12 12:40:00,1236.4,1236.4,1236.4,1236.4,100.0,1236.4,1236.4,1236.4,1236.4,100.0
2023-10-12 12:50:00,1236.06,1236.06,1235.63,1235.77,500.0,1236.06,1236.06,1235.63,1235.77,500.0
2023-10-12 13:00:00,1235.82,1235.82,1231.87,1233.55,1050.0,1235.82,1235.82,1231.87,1233.55,1050.0
2023-10-12 13:10:00,1231.39,1231.39,1229.15,1230.8,6012.0,1231.39,1231.39,1229.15,1230.8,6012.0
2023-10-12 13:20:00,1230.67,1230.79,1227.71,1229.09,2253.0,1230.67,1230.79,1227.71,1229.09,2253.0
2023-10-12 13:30:00,1228.37,1229.13,1225.25,1225.25,2664.0,1228.37,1229.13,1225.25,1225.25,2664.0
2023-10-12 13:40:00,1226.58,1227.37,1222.36,1226.05,5467.0,1226.58,1227.37,1222.36,1226.05,5467.0
2023-10-12 13:50:00,1225.96,1228.1,1225.07,1225.07,4689.0,1225.96,1228.1,1225.07,1225.07,4689.0
2023-10-12 14:00:00,1225.61,1226.81,1223.06,1223.06,702.0,1225.61,1226.81,1223.06,1223.06,702.0
2023-10-12 14:10:00,1221.89,1221.89,1218.08,1218.66,3058.0,1221.89,1221.89,1218.08,1218.66,3058.0
2023-10-12 14:20:00,1219.11,1220.92,1219.11,1220.75,2143.0,1219.11,1220.92,1219.11,1220.75,2143.0
2023-10-12 14:30:00,1220.76,1220.99,1218.63,1219.26,2275.0,1220.76,1220.99,1218.63,1219.26,2275.0
2023-10-12 14:40:00,1221.51,1221.51,1220.51,1220.51,200.0,1221.51,1221.51,1220.51,1220.51,200.0
2023-10-12 14:50:00,1222.88,1222.88,1222.56,1222.56,300.0,1222.88,1222.88,1222.56,1222.56,300.0
2023-10-12 15:00:00,1222.98,1225.82,1222.98,1225.82,453.0,1222.98,1225.82,1222.98,1225.82,453.0
2023-10-12 15:10:00,1225.75,1227.33,1225.75,1227.33,235.0,1225.75,1227.33,1225.75,1227.33,235.0
2023-10-12 15:20:00,1228.54,1228.54,1226.52,1226.52,700.0,1228.54,1228.54,1226.52,1226.52,700.0
2023-10-12 15:30:00,1229.93,1231.57,1229.93,1230.82,500.0,1229.93,1231.57,1229.93,1230.82,500.0
2023-10-12 15:40:00,1232.7,1232.7,1232.3,1232.34,493.0,1232.7,1232.7,1232.3,1232.34,493.0
2023-10-12 15:50:00,1232.66,1234.12,1227.11,1230.88,14059.0,1232.66,1234.12,1227.11,1230.88,14059.0
2023-10-13 09:30:00,1223.85,1227.0,1217.53,1220.49,5405.0,1223.85,1227.0,1217.53,1220.49,5405.0
2023-10-13 09:40:00,1220.33,1225.01,1220.32,1225.01,480.0,1220.33,1225.01,1220.32,1225.01,480.0
2023-10-13 09:50:00,1224.08,1228.15,1223.92,1228.15,1139.0,1224.08,1228.15,1223.92,1228.15,1139.0
2023-10-13 10:00:00,1224.62,1224.63,1218.32,1222.0,2746.0,1224.62,1224.63,1218.32,1222.0,2746.0
2023-10-13 10:10:00,1219.0,1223.7,1218.29,1223.7,1563.0,1219.0,1223.7,1218.29,1223.7,1563.0
2023-10-13 10:20:00,1225.34,1226.82,1222.97,1222.97,600.0,1225.34,1226.82,1222.97,1222.97,600.0
2023-10-13 10:30:00,1221.71,1224.14,1221.7,1224.14,500.0,1221.71,1224.14,1221.7,1224.14,500.0
2023-10-13 10:40:00,1221.83,1222.12,1219.99,1220.0,4839.0,1221.83,1222.12,1219.99,1220.0,4839.0
2023-10-13 10:50:00,1218.24,1218.24,1215.26,1217.52,900.0,1218.24,1218.24,1215.26,1217.52,900.0
2023-10-13 11:00:00,1217.17,1219.53,1215.03,1215.03,600.0,1217.17,1219.53,1215.03,1215.03,600.0
2023-10-13 11:10:00,1215.84,1215.84,1210.18,1210.5,2901.0,1215.84,1215.84,1210.18,1210.5,2901.0
2023-10-13 11:20:00,1211.05,1211.05,1211.05,1211.05,100.0,1211.05,1211.05,1211.05,1211.05,100.0
2023-10-13 11:30:00,1211.04,1215.71,1211.04,1215.71,600.0,1211.04,1215.71,1211.04,1215.71,600.0
2023-10-13 11:40:00,1215.85,1215.85,1213.0,1214.87,725.0,1215.85,1215.85,1213.0,1214.87,725.0
2023-10-13 11:50:00,1213.43,1213.44,1211.73,1213.04,600.0,1213.43,1213.44,1211.73,1213.04,600.0
2023-10-13 12:00:00,1212.0,1216.15,1212.0,1216.15,610.0,1212.0,1216.15,1212.0,1216.15,610.0
2023-10-13 12:10:00,1216.31,1221.6,1216.11,1221.6,1625.0,1216.31,1221.6,1216.11,1221.6,1625.0
2023-10-13 12:20:00,1222.01,1225.03,1221.24,1223.96,1200.0,1222.01,1225.03,1221.24,1223.96,1200.0
2023-10-13 12:30:00,1224.43,1226.95,1224.43,1226.66,998.0,1224.43,1226.95,1224.43,1226.66,998.0
2023-10-13 12:40:00,1226.72,1228.4,1226.71,1227.3,800.0,1226.72,1228.4,1226.71,1227.3,800.0
2023-10-13 12:50:00,1227.36,1228.48,1225.3,1225.3,1805.0,1227.36,1228.48,1225.3,1225.3,1805.0
2023-10-13 13:00:00,1225.33,1225.51,1224.17,1224.17,400.0,1225.33,1225.51,1224.17,1224.17,400.0
2023-10-13 13:10:00,1223.91,1223.91,1222.64,1222.64,207.0,1223.91,1223.91,1222.64,1222.64,207.0
2023-10-13 13:20:00,1223.31,1223.31,1219.83,1221.93,1700.0,1223.31,1223.31,1219.83,1221.93,1700.0
2023-10-13 13:30:00,1220.13,1220.13,1217.1,1219.84,2500.0,1220.13,1220.13,1217.1,1219.84,2500.0
2023-10-13 13:40:00,1218.61,1221.06,1218.61,1220.72,2543.0,1218.61,1221.06,1218.61,1220.72,2543.0
2023-10-13 13:50:00,1220.86,1222.32,1219.33,1219.33,1100.0,1220.86,1222.32,1219.33,1219.33,1100.0
2023-10-13 14:00:00,1219.33,1221.53,1219.05,1220.51,1800.0,1219.33,1221.53,1219.05,1220.51,1800.0
2023-10-13 14:10:00,1219.71,1222.1,1218.0,1222.1,2302.0,1219.71,1222.1,1218.0,1222.1,2302.0
2023-10-13 14:20:00,1221.6,1222.31,1220.83,1221.63,3900.0,1221.6,1222.31,1220.83,1221.63,3900.0
2023-10-13 14:30:00,1222.83,1223.25,1222.0,1223.1,1050.0,1222.83,1223.25,1222.0,1223.1,1050.0
2023-10-13 14:40:00,1222.46,1222.46,1220.29,1220.29,315.0,1222.46,1222.46,1220.29,1220.29,315.0
2023-10-13 14:50:00,1222.2,1223.19,1220.92,1222.43,800.0,1222.2,1223.19,1220.92,1222.43,800.0
2023-10-13 15:00:00,1222.64,1223.28,1220.24,1223.21,1100.0,1222.64,1223.28,1220.24,1223.21,1100.0
2023-10-13 15:10:00,1222.51,1224.6,1222.12,1223.86,1400.0,1222.51,1224.6,1222.12,1223.86,1400.0
2023-10-13 15:20:00,1222.8,1222.96,1221.32,1221.45,1600.0,1222.8,1222.96,1221.32,1221.45,1600.0
2023-10-13 15:30:00,1222.17,1223.8,1222.17,1223.34,1750.0,1222.17,1223.8,1222.17,1223.34,1750.0
2023-10-13 15:40:00,1222.46,1224.11,1221.61,1224.11,3700.0,1222.46,1224.11,1221.61,1224.11,3700.0
2023-10-13 15:50:00,1223.34,1225.0,1219.0,1223.5,6605.0,1223.34,1225.0,1219.0,1223.5,6605.0
2023-10-16 09:30:00,1233.08,1237.95,1231.93,1231.93,6317.0,1233.08,1237.95,1231.93,1231.93,6317.0
2023-10-16 09:40:00,1231.89,1232.0,1226.21,1226.21,638.0,1231.89,1232.0,1226.21,1226.21,638.0
2023-10-16 09:50:00,1229.22,1236.26,1229.21,1231.43,1400.0,1229.22,1236.26,1229.21,1231.43,1400.0
2023-10-16 10:00:00,1236.08,1236.47,1233.39,1236.47,600.0,1236.08,1236.47,1233.39,1236.47,600.0
2023-10-16 10:10:00,1238.54,1243.33,1236.07,1238.68,2809.0,1238.54,1243.33,1236.07,1238.68,2809.0
2023-10-16 10:20:00,1239.06,1248.0,1239.0,1248.0,1040.0,1239.06,1248.0,1239.0,1248.0,1040.0
2023-10-16 10:30:00,1248.38,1249.98,1242.81,1242.81,1600.0,1248.38,1249.98,1242.81,1242.81,1600.0
2023-10-16 10:40:00,1241.76,1244.99,1241.75,1244.58,2261.0,1241.76,1244.99,1241.75,1244.58,2261.0
2023-10-16 10:50:00,1244.42,1245.41,1237.5,1242.55,4422.0,1244.42,1245.41,1237.5,1242.55,4422.0
2023-10-16 11:00:00,1239.44,1242.18,1239.44,1242.14,1413.0,1239.44,1242.18,1239.44,1242.14,1413.0
2023-10-16 11:10:00,1244.47,1244.47,1242.0,1243.51,1100.0,1244.47,1244.47,1242.0,1243.51,1100.0
2023-10-16 11:20:00,1244.5,1244.5,1243.12,1243.13,1125.0,1244.5,1244.5,1243.12,1243.13,1125.0
2023-10-16 11:30:00,1242.0,1244.24,1242.0,1242.0,900.0,1242.0,1244.24,1242.0,1242.0,900.0
2023-10-16 11:40:00,1242.0,1242.09,1240.09,1240.69,1587.0,1242.0,1242.09,1240.09,1240.69,1587.0
2023-10-16 11:50:00,1238.63,1239.54,1238.0,1238.01,1800.0,1238.63,1239.54,1238.0,1238.01,1800.0
2023-10-16 12:00:00,1238.01,1240.02,1238.0,1238.23,2668.0,1238.01,1240.02,1238.0,1238.23,2668.0
2023-10-16 12:10:00,1238.23,1238.23,1237.24,1238.15,686.0,1238.23,1238.23,1237.24,1238.15,686.0
2023-10-16 12:20:00,1238.0,1239.55,1237.0,1237.83,1030.0,1238.0,1239.55,1237.0,1237.83,1030.0
2023-10-16 12:30:00,1238.04,1240.0,1238.04,1239.71,800.0,1238.04,1240.0,1238.04,1239.71,800.0
2023-10-16 12:40:00,1239.0,1239.11,1238.05,1239.11,300.0,1239.0,1239.11,1238.05,1239.11,300.0
2023-10-16 12:50:00,1239.21,1239.21,1238.06,1238.79,900.0,1239.21,1239.21,1238.06,1238.79,900.0
2023-10-16 13:00:00,1240.0,1241.67,1239.13,1241.6,2236.0,1240.0,1241.67,1239.13,1241.6,2236.0
2023-10-16 13:10:00,1241.61,1244.52,1241.6,1242.1,1298.0,1241.61,1244.52,1241.6,1242.1,1298.0
2023-10-16 13:20:00,1240.28,1240.28,1235.17,1235.56,1600.0,1240.28,1240.28,1235.17,1235.56,1600.0
2023-10-16 13:30:00,1237.78,1239.03,1237.78,1238.55,975.0,1237.78,1239.03,1237.78,1238.55,975.0
2023-10-16 13:40:00,1238.25,1238.31,1235.98,1236.31,1700.0,1238.25,1238.31,1235.98,1236.31,1700.0
2023-10-16 13:50:00,1236.61,1236.75,1235.61,1236.11,900.0,1236.61,1236.75,1235.61,1236.11,900.0
2023-10-16 14:00:00,1236.48,1236.65,1234.46,1234.46,1902.0,1236.48,1236.65,1234.46,1234.46,1902.0
2023-10-16 14:10:00,1235.23,1236.0,1232.0,1233.38,3205.0,1235.23,1236.0,1232.0,1233.38,3205.0
2023-10-16 14:20:00,1234.51,1234.91,1232.95,1234.01,1800.0,1234.51,1234.91,1232.95,1234.01,1800.0
2023-10-16 14:30:00,1233.76,1234.06,1231.17,1231.28,1017.0,1233.76,1234.06,1231.17,1231.28,1017.0
2023-10-16 14:40:00,1231.48,1232.12,1231.08,1231.08,300.0,1231.48,1232.12,1231.08,1231.08,300.0
2023-10-16 14:50:00,1232.11,1232.11,1229.09,1230.38,1410.0,1232.11,1232.11,1229.09,1230.38,1410.0
2023-10-16 15:00:00,1228.11,1228.11,1226.21,1226.21,600.0,1228.11,1228.11,1226.21,1226.21,600.0
2023-10-16 15:10:00,1226.76,1227.67,1225.5,1226.67,1411.0,1226.76,1227.67,1225.5,1226.67,1411.0
2023-10-16 15:20:00,1228.88,1229.86,1228.52,1229.83,750.0,1228.88,1229.86,1228.52,1229.83,750.0
2023-10-16 15:30:00,1229.55,1230.48,1227.53,1228.39,1352.0,1229.55,1230.48,1227.53,1228.39,1352.0
2023-10-16 15:40:00,1226.7,1226.7,1225.24,1226.1,2664.0,1226.7,1226.7,1225.24,1226.1,2664.0
2023-10-16 15:50:00,1225.81,1226.85,1224.43,1226.35,8008.0,1225.81,1226.85,1224.43,1226.35,8008.0
2023-10-17 09:30:00,1215.9,1215.9,1207.22,1212.99,10616.0,1215.9,1215.9,1207.22,1212.99,10616.0
2023-10-17 09:40:00,1212.96,1220.93,1209.09,1214.86,10156.0,1212.96,1220.93,1209.09,1214.86,10156.0
2023-10-17 09:50:00,1214.0,1219.83,1214.0,1217.55,3739.0,1214.0,1219.83,1214.0,1217.55,3739.0
2023-10-17 10:00:00,1217.03,1225.72,1217.02,1224.69,4332.0,1217.03,1225.72,1217.02,1224.69,4332.0
2023-10-17 10:10:00,1226.52,1232.18,1226.51,1230.17,2150.0,1226.52,1232.18,1226.51,1230.17,2150.0
2023-10-17 10:20:00,1229.78,1231.32,1228.27,1229.24,1412.0,1229.78,1231.32,1228.27,1229.24,1412.0
2023-10-17 10:30:00,1231.37,1235.77,1228.82,1235.77,1753.0,1231.37,1235.77,1228.82,1235.77,1753.0
2023-10-17 10:40:00,1233.95,1236.81,1233.76,1236.81,825.0,1233.95,1236.81,1233.76,1236.81,825.0
2023-10-17 10:50:00,1235.52,1239.76,1235.25,1236.48,1865.0,1235.52,1239.76,1235.25,1236.48,1865.0
2023-10-17 11:00:00,1235.5,1237.52,1234.02,1234.02,500.0,1235.5,1237.52,1234.02,1234.02,500.0
2023-10-17 11:10:00,1233.86,1237.65,1233.74,1237.64,1050.0,1233.86,1237.65,1233.74,1237.64,1050.0
2023-10-17 11:20:00,1236.82,1238.1,1231.87,1231.88,500.0,1236.82,1238.1,1231.87,1231.88,500.0
2023-10-17 11:30:00,1232.58,1236.62,1232.36,1235.01,1000.0,1232.58,1236.62,1232.36,1235.01,1000.0
2023-10-17 11:40:00,1236.37,1236.44,1234.6,1234.6,580.0,1236.37,1236.44,1234.6,1234.6,580.0
2023-10-17 11:50:00,1235.66,1235.66,1229.94,1231.57,800.0,1235.66,1235.66,1229.94,1231.57,800.0
2023-10-17 12:00:00,1233.18,1235.59,1231.61,1235.59,700.0,1233.18,1235.59,1231.61,1235.59,700.0
2023-10-17 12:10:00,1236.65,1238.69,1235.18,1238.24,1000.0,1236.65,1238.69,1235.18,1238.24,1000.0
2023-10-17 12:20:00,1238.4,1244.5,1238.4,1241.04,4583.0,1238.4,1244.5,1238.4,1241.04,4583.0
2023-10-17 12:30:00,1241.54,1241.54,1238.62,1238.62,1200.0,1241.54,1241.54,1238.62,1238.62,1200.0
2023-10-17 12:40:00,1239.54,1240.0,1237.11,1237.11,1398.0,1239.54,1240.0,1237.11,1237.11,1398.0
2023-10-17 12:50:00,1237.24,1240.15,1235.72,1237.06,2220.0,1237.24,1240.15,1235.72,1237.06,2220.0
2023-10-17 13:00:00,1236.0,1236.53,1234.05,1236.53,649.0,1236.0,1236.53,1234.05,1236.53,649.0
2023-10-17 13:10:00,1236.73,1238.04,1235.23,1236.15,800.0,1236.73,1238.04,1235.23,1236.15,800.0
2023-10-17 13:20:00,1238.72,1239.71,1237.49,1238.09,1144.0,1238.72,1239.71,1237.49,1238.09,1144.0
2023-10-17 13:30:00,1237.47,1237.47,1235.73,1235.73,1399.0,1237.47,1237.47,1235.73,1235.73,1399.0
2023-10-17 13:40:00,1235.12,1235.12,1235.0,1235.0,598.0,1235.12,1235.12,1235.0,1235.0,598.0
2023-10-17 13:50:00,1237.44,1237.44,1230.01,1232.65,1894.0,1237.44,1237.44,1230.01,1232.65,1894.0
2023-10-17 14:00:00,1232.85,1235.2,1232.78,1232.86,2158.0,1232.85,1235.2,1232.78,1232.86,2158.0
2023-10-17 14:10:00,1235.63,1237.47,1234.61,1234.61,3424.0,1235.63,1237.47,1234.61,1234.61,3424.0
2023-10-17 14:20:00,1235.68,1236.61,1234.76,1236.61,1976.0,1235.68,1236.61,1234.76,1236.61,1976.0
2023-10-17 14:30:00,1235.0,1240.63,1235.0,1239.28,8389.0,1235.0,1240.63,1235.0,1239.28,8389.0
2023-10-17 14:40:00,1238.64,1242.38,1238.64,1242.38,1422.0,1238.64,1242.38,1238.64,1242.38,1422.0
2023-10-17 14:50:00,1242.38,1243.72,1236.32,1237.47,3700.0,1242.38,1243.72,1236.32,1237.47,3700.0
2023-10-17 15:00:00,1237.68,1237.99,1235.42,1236.58,1722.0,1237.68,1237.99,1235.42,1236.58,1722.0
2023-10-17 15:10:00,1239.99,1241.18,1239.37,1240.6,2371.0,1239.99,1241.18,1239.37,1240.6,2371.0
2023-10-17 15:20:00,1240.39,1241.06,1237.04,1240.98,5463.0,1240.39,1241.06,1237.04,1240.98,5463.0
2023-10-17 15:30:00,1240.3,1242.8,1240.29,1242.68,2805.0,1240.3,1242.8,1240.29,1242.68,2805.0
2023-10-17 15:40:00,1242.32,1242.63,1240.13,1240.15,3453.0,1242.32,1242.63,1240.13,1240.15,3453.0
2023-10-17 15:50:00,1239.99,1241.22,1239.24,1240.0,4537.0,1239.99,1241.22,1239.24,1240.0,4537.0
2023-10-18 09:30:00,1230.0,1234.94,1225.01,1226.0,3238.0,1230.0,1234.94,1225.01,1226.0,3238.0
2023-10-18 09:40:00,1227.89,1227.89,1218.21,1223.12,6776.0,1227.89,1227.89,1218.21,1223.12,6776.0
2023-10-18 09:50:00,1222.68,1229.99,1222.68,1228.4,1980.0,1222.68,1229.99,1222.68,1228.4,1980.0
2023-10-18 10:00:00,1226.83,1229.71,1225.68,1227.76,4224.0,1226.83,1229.71,1225.68,1227.76,4224.0
2023-10-18 10:10:00,1228.08,1234.04,1227.5,1233.52,5252.0,1228.08,1234.04,1227.5,1233.52,5252.0
2023-10-18 10:20:00,1233.54,1239.98,1233.54,1235.18,3630.0,1233.54,1239.98,1233.54,1235.18,3630.0
2023-10-18 10:30:00,1234.32,1234.32,1225.08,1225.08,7901.0,1234.32,1234.32,1225.08,1225.08,7901.0
2023-10-18 10:40:00,1225.21,1227.72,1224.45,1225.0,2782.0,1225.21,1227.72,1224.45,1225.0,2782.0
2023-10-18 10:50:00,1222.6,1223.24,1218.2,1221.48,3373.0,1222.6,1223.24,1218.2,1221.48,3373.0
2023-10-18 11:00:00,1221.22,1221.4,1219.53,1219.59,1923.0,1221.22,1221.4,1219.53,1219.59,1923.0
2023-10-18 11:10:00,1219.6,1221.0,1216.76,1219.99,4305.0,1219.6,1221.0,1216.76,1219.99,4305.0
2023-10-18 11:20:00,1219.24,1219.24,1216.21,1218.47,2600.0,1219.24,1219.24,1216.21,1218.47,2600.0
2023-10-18 11:30:00,1219.22,1221.0,1218.58,1220.33,3955.0,1219.22,1221.0,1218.58,1220.33,3955.0
2023-10-18 11:40:00,1219.42,1219.42,1213.14,1217.2,4659.0,1219.42,1219.42,1213.14,1217.2,4659.0
2023-10-18 11:50:00,1216.1,1219.94,1216.1,1219.15,2076.0,1216.1,1219.94,1216.1,1219.15,2076.0
2023-10-18 12:00:00,1217.2,1217.82,1215.24,1217.48,1525.0,1217.2,1217.82,1215.24,1217.48,1525.0
2023-10-18 12:10:00,1219.24,1220.06,1217.83,1217.83,1300.0,1219.24,1220.06,1217.83,1217.83,1300.0
2023-10-18 12:20:00,1216.45,1216.45,1215.16,1215.47,1289.0,1216.45,1216.45,1215.16,1215.47,1289.0
2023-10-18 12:30:00,1215.92,1217.99,1214.3,1214.3,3137.0,1215.92,1217.99,1214.3,1214.3,3137.0
2023-10-18 12:40:00,1214.4,1217.32,1213.52,1217.25,1500.0,1214.4,1217.32,1213.52,1217.25,1500.0
2023-10-18 12:50:00,1217.14,1217.91,1215.79,1217.91,627.0,1217.14,1217.91,1215.79,1217.91,627.0
2023-10-18 13:00:00,1216.33,1220.0,1214.46,1219.35,2799.0,1216.33,1220.0,1214.46,1219.35,2799.0
2023-10-18 13:10:00,1220.0,1223.47,1218.88,1223.47,1000.0,1220.0,1223.47,1218.88,1223.47,1000.0
2023-10-18 13:20:00,1223.96,1224.55,1218.19,1218.51,2102.0,1223.96,1224.55,1218.19,1218.51,2102.0
2023-10-18 13:30:00,1220.2,1220.2,1213.0,1213.06,5394.0,1220.2,1220.2,1213.0,1213.06,5394.0
2023-10-18 13:40:00,1213.14,1213.85,1210.76,1210.76,1996.0,1213.14,1213.85,1210.76,1210.76,1996.0
2023-10-18 13:50:00,1212.74,1214.96,1211.5,1211.77,6789.0,1212.74,1214.96,1211.5,1211.77,6789.0
2023-10-18 14:00:00,1212.9,1217.04,1211.68,1217.04,3581.0,1212.9,1217.04,1211.68,1217.04,3581.0
2023-10-18 14:10:00,1215.92,1215.92,1213.01,1213.01,1355.0,1215.92,1215.92,1213.01,1213.01,1355.0
2023-10-18 14:20:00,1214.27,1215.5,1213.21,1215.04,600.0,1214.27,1215.5,1213.21,1215.04,600.0
2023-10-18 14:30:00,1216.3,1217.21,1211.9,1212.25,3945.0,1216.3,1217.21,1211.9,1212.25,3945.0
2023-10-18 14:40:00,1211.9,1212.51,1207.66,1208.07,4755.0,1211.9,1212.51,1207.66,1208.07,4755.0
2023-10-18 14:50:00,1208.82,1208.82,1205.35,1208.1,4819.0,1208.82,1208.82,1205.35,1208.1,4819.0
2023-10-18 15:00:00,1208.68,1211.0,1207.41,1209.58,5065.0,1208.68,1211.0,1207.41,1209.58,5065.0
2023-10-18 15:10:00,1211.38,1212.43,1210.24,1210.92,3927.0,1211.38,1212.43,1210.24,1210.92,3927.0
2023-10-18 15:20:00,1211.56,1211.81,1208.81,1209.0,2846.0,1211.56,1211.81,1208.81,1209.0,2846.0
2023-10-18 15:30:00,1208.83,1212.0,1208.77,1211.13,3405.0,1208.83,1212.0,1208.77,1211.13,3405.0
2023-10-18 15:40:00,1210.68,1212.0,1209.46,1210.62,8044.0,1210.68,1212.0,1209.46,1210.62,8044.0
2023-10-18 15:50:00,1210.62,1213.53,1210.29,1212.63,18566.0,1210.62,1213.53,1210.29,1212.63,18566.0
2023-10-19 09:30:00,1220.65,1228.87,1211.64,1211.66,5912.0,1220.65,1228.87,1211.64,1211.66,5912.0
2023-10-19 09:40:00,1208.0,1215.76,1207.7,1214.37,5984.0,1208.0,1215.76,1207.7,1214.37,5984.0
2023-10-19 09:50:00,1214.63,1219.99,1212.22,1218.11,2484.0,1214.63,1219.99,1212.22,1218.11,2484.0
2023-10-19 10:00:00,1216.02,1219.0,1214.94,1216.5,2659.0,1216.02,1219.0,1214.94,1216.5,2659.0
2023-10-19 10:10:00,1216.35,1222.56,1216.34,1219.23,3150.0,1216.35,1222.56,1216.34,1219.23,3150.0
2023-10-19 10:20:00,1219.11,1219.11,1215.01,1215.55,3197.0,1219.11,1219.11,1215.01,1215.55,3197.0
2023-10-19 10:30:00,1211.75,1216.6,1211.75,1214.9,2965.0,1211.75,1216.6,1211.75,1214.9,2965.0
2023-10-19 10:40:00,1214.55,1216.72,1214.41,1214.61,1642.0,1214.55,1216.72,1214.41,1214.61,1642.0
2023-10-19 10:50:00,1214.33,1214.61,1212.08,1212.21,1300.0,1214.33,1214.61,1212.08,1212.21,1300.0
2023-10-19 11:00:00,1213.45,1215.44,1212.86,1215.37,855.0,1213.45,1215.44,1212.86,1215.37,855.0
2023-10-19 11:10:00,1215.43,1215.46,1208.62,1210.96,2797.0,1215.43,1215.46,1208.62,1210.96,2797.0
2023-10-19 11:20:00,1211.27,1215.91,1210.0,1215.91,1955.0,1211.27,1215.91,1210.0,1215.91,1955.0
2023-10-19 11:30:00,1214.81,1215.68,1214.16,1214.7,993.0,1214.81,1215.68,1214.16,1214.7,993.0
2023-10-19 11:40:00,1214.96,1218.76,1214.37,1218.76,1196.0,1214.96,1218.76,1214.37,1218.76,1196.0
2023-10-19 11:50:00,1217.62,1219.72,1216.31,1216.32,700.0,1217.62,1219.72,1216.31,1216.32,700.0
2023-10-19 12:00:00,1212.0,1222.32,1212.0,1218.74,2640.0,1212.0,1222.32,1212.0,1218.74,2640.0
2023-10-19 12:10:00,1218.74,1221.56,1218.07,1221.56,1807.0,1218.74,1221.56,1218.07,1221.56,1807.0
2023-10-19 12:20:00,1224.5,1224.7,1218.92,1218.92,1031.0,1224.5,1224.7,1218.92,1218.92,1031.0
2023-10-19 12:30:00,1214.7,1215.58,1207.3,1211.77,4848.0,1214.7,1215.58,1207.3,1211.77,4848.0
2023-10-19 12:40:00,1207.78,1214.63,1206.0,1214.34,2718.0,1207.78,1214.63,1206.0,1214.34,2718.0
2023-10-19 12:50:00,1216.98,1217.15,1212.96,1214.45,4015.0,1216.98,1217.15,1212.96,1214.45,4015.0
2023-10-19 13:00:00,1215.0,1219.36,1214.18,1217.41,9614.0,1215.0,1219.36,1214.18,1217.41,9614.0
2023-10-19 13:10:00,1217.25,1218.7,1213.64,1215.13,17482.0,1217.25,1218.7,1213.64,1215.13,17482.0
2023-10-19 13:20:00,1213.2,1214.99,1210.15,1211.7,3274.0,1213.2,1214.99,1210.15,1211.7,3274.0
2023-10-19 13:30:00,1212.47,1215.0,1205.17,1205.17,3259.0,1212.47,1215.0,1205.17,1205.17,3259.0
2023-10-19 13:40:00,1204.96,1206.4,1203.9,1205.62,2545.0,1204.96,1206.4,1203.9,1205.62,2545.0
2023-10-19 13:50:00,1206.74,1207.88,1197.82,1199.62,5633.0,1206.74,1207.88,1197.82,1199.62,5633.0
2023-10-19 14:00:00,1199.5,1199.5,1182.0,1190.94,15478.0,1199.5,1199.5,1182.0,1190.94,15478.0
2023-10-19 14:10:00,1190.64,1196.42,1190.64,1194.04,3269.0,1190.64,1196.42,1190.64,1194.04,3269.0
2023-10-19 14:20:00,1194.77,1195.68,1192.92,1193.74,2225.0,1194.77,1195.68,1192.92,1193.74,2225.0
2023-10-19 14:30:00,1194.73,1195.95,1190.07,1191.41,4987.0,1194.73,1195.95,1190.07,1191.41,4987.0
2023-10-19 14:40:00,1191.68,1192.63,1182.0,1188.17,12582.0,1191.68,1192.63,1182.0,1188.17,12582.0
2023-10-19 14:50:00,1188.94,1191.01,1185.0,1191.0,2297.0,1188.94,1191.01,1185.0,1191.0,2297.0
2023-10-19 15:00:00,1190.81,1195.92,1190.81,1195.92,1700.0,1190.81,1195.92,1190.81,1195.92,1700.0
2023-10-19 15:10:00,1195.19,1195.19,1190.68,1190.96,1700.0,1195.19,1195.19,1190.68,1190.96,1700.0
2023-10-19 15:20:00,1190.33,1190.33,1185.82,1188.75,4530.0,1190.33,1190.33,1185.82,1188.75,4530.0
2023-10-19 15:30:00,1188.79,1190.02,1185.68,1189.53,5157.0,1188.79,1190.02,1185.68,1189.53,5157.0
2023-10-19 15:40:00,1189.38,1189.38,1177.65,1180.18,14028.0,1189.38,1189.38,1177.65,1180.18,14028.0
2023-10-19 15:50:00,1181.95,1184.4,1171.17,1180.06,43345.0,1181.95,1184.4,1171.17,1180.06,43345.0
2023-10-20 09:30:00,1180.78,1180.78,1167.02,1171.36,10610.0,1180.78,1180.78,1167.02,1171.36,10610.0
2023-10-20 09:40:00,1170.35,1181.0,1170.35,1176.78,3561.0,1170.35,1181.0,1170.35,1176.78,3561.0
2023-10-20 09:50:00,1178.39,1178.4,1172.14,1172.14,1300.0,1178.39,1178.4,1172.14,1172.14,1300.0
2023-10-20 10:00:00,1172.44,1175.58,1171.27,1174.97,2049.0,1172.44,1175.58,1171.27,1174.97,2049.0
2023-10-20 10:10:00,1174.42,1174.42,1162.33,1164.3,3200.0,1174.42,1174.42,1162.33,1164.3,3200.0
2023-10-20 10:20:00,1164.35,1166.5,1160.76,1161.3,2201.0,1164.35,1166.5,1160.76,1161.3,2201.0
2023-10-20 10:30:00,1161.8,1165.21,1157.79,1162.79,6314.0,1161.8,1165.21,1157.79,1162.79,6314.0
2023-10-20 10:40:00,1161.0,1161.0,1156.48,1160.52,2800.0,1161.0,1161.0,1156.48,1160.52,2800.0
2023-10-20 10:50:00,1157.72,1157.72,1144.3,1147.0,26558.0,1157.72,1157.72,1144.3,1147.0,26558.0
2023-10-20 11:00:00,1146.13,1153.0,1146.02,1152.99,2051.0,1146.13,1153.0,1146.02,1152.99,2051.0
2023-10-20 11:10:00,1151.98,1154.14,1150.94,1152.81,4571.0,1151.98,1154.14,1150.94,1152.81,4571.0
2023-10-20 11:20:00,1151.56,1154.87,1150.53,1151.69,2195.0,1151.56,1154.87,1150.53,1151.69,2195.0
2023-10-20 11:30:00,1151.73,1153.39,1150.87,1151.92,2227.0,1151.73,1153.39,1150.87,1151.92,2227.0
2023-10-20 11:40:00,1155.0,1157.09,1154.71,1157.09,335.0,1155.0,1157.09,1154.71,1157.09,335.0
2023-10-20 11:50:00,1158.63,1161.36,1158.15,1160.28,1084.0,1158.63,1161.36,1158.15,1160.28,1084.0
2023-10-20 12:00:00,1159.7,1159.7,1156.35,1156.35,2334.0,1159.7,1159.7,1156.35,1156.35,2334.0
2023-10-20 12:10:00,1157.28,1158.97,1157.28,1158.97,1582.0,1157.28,1158.97,1157.28,1158.97,1582.0
2023-10-20 12:20:00,1160.85,1160.85,1160.29,1160.29,510.0,1160.85,1160.85,1160.29,1160.29,510.0
2023-10-20 12:30:00,1160.29,1160.29,1160.29,1160.29,0.0,1160.29,1160.29,1160.29,1160.29,0.0
2023-10-20 12:40:00,1162.92,1163.18,1159.43,1163.18,1300.0,1162.92,1163.18,1159.43,1163.18,1300.0
2023-10-20 12:50:00,1162.59,1163.36,1162.03,1162.8,900.0,1162.59,1163.36,1162.03,1162.8,900.0
2023-10-20 13:00:00,1162.32,1163.79,1161.57,1162.5,1799.0,1162.32,1163.79,1161.57,1162.5,1799.0
2023-10-20 13:10:00,1163.91,1177.24,1163.62,1177.24,7520.0,1163.91,1177.24,1163.62,1177.24,7520.0
2023-10-20 13:20:00,1177.05,1178.3,1173.39,1173.48,2146.0,1177.05,1178.3,1173.39,1173.48,2146.0
2023-10-20 13:30:00,1174.44,1177.15,1174.44,1174.88,1736.0,1174.44,1177.15,1174.44,1174.88,1736.0
2023-10-20 13:40:00,1176.84,1178.34,1175.98,1175.99,2447.0,1176.84,1178.34,1175.98,1175.99,2447.0
2023-10-20 13:50:00,1175.3,1176.88,1173.4,1176.88,400.0,1175.3,1176.88,1173.4,1176.88,400.0
2023-10-20 14:00:00,1176.4,1177.85,1176.01,1177.85,900.0,1176.4,1177.85,1176.01,1177.85,900.0
2023-10-20 14:10:00,1176.0,1176.0,1171.14,1171.14,1404.0,1176.0,1176.0,1171.14,1171.14,1404.0
2023-10-20 14:20:00,1171.07,1171.61,1166.87,1168.66,900.0,1171.07,1171.61,1166.87,1168.66,900.0
2023-10-20 14:30:00,1167.2,1167.21,1163.88,1165.92,4132.0,1167.2,1167.21,1163.88,1165.92,4132.0
2023-10-20 14:40:00,1164.75,1167.23,1164.75,1165.88,1600.0,1164.75,1167.23,1164.75,1165.88,1600.0
2023-10-20 14:50:00,1168.2,1172.99,1167.67,1171.7,1612.0,1168.2,1172.99,1167.67,1171.7,1612.0
2023-10-20 15:00:00,1171.46,1173.32,1170.57,1170.57,1363.0,1171.46,1173.32,1170.57,1170.57,1363.0
2023-10-20 15:10:00,1171.4,1172.03,1170.31,1172.02,1139.0,1171.4,1172.03,1170.31,1172.02,1139.0
2023-10-20 15:20:00,1173.12,1173.12,1171.46,1172.14,1000.0,1173.12,1173.12,1171.46,1172.14,1000.0
2023-10-20 15:30:00,1173.13,1173.79,1170.45,1171.86,2549.0,1173.13,1173.79,1170.45,1171.86,2549.0
2023-10-20 15:40:00,1170.4,1170.4,1167.58,1168.93,2095.0,1170.4,1170.4,1167.58,1168.93,2095.0
2023-10-20 15:50:00,1168.92,1170.66,1166.81,1170.21,10412.0,1168.92,1170.66,1166.81,1170.21,10412.0
2023-10-23 09:30:00,1141.04,1157.0,1141.04,1157.0,12882.0,1141.04,1157.0,1141.04,1157.0,12882.0
2023-10-23 09:40:00,1154.57,1157.0,1146.15,1157.0,1711.0,1154.57,1157.0,1146.15,1157.0,1711.0
2023-10-23 09:50:00,1159.98,1162.8,1150.9,1159.82,3515.0,1159.98,1162.8,1150.9,1159.82,3515.0
2023-10-23 10:00:00,1162.96,1163.97,1159.56,1162.42,900.0,1162.96,1163.97,1159.56,1162.42,900.0
2023-10-23 10:10:00,1165.0,1170.71,1165.0,1170.7,2218.0,1165.0,1170.71,1165.0,1170.7,2218.0
2023-10-23 10:20:00,1172.36,1172.36,1165.97,1171.32,1844.0,1172.36,1172.36,1165.97,1171.32,1844.0
2023-10-23 10:30:00,1167.0,1169.0,1165.61,1168.48,5777.0,1167.0,1169.0,1165.61,1168.48,5777.0
2023-10-23 10:40:00,1172.71,1172.71,1169.93,1169.93,1400.0,1172.71,1172.71,1169.93,1169.93,1400.0
2023-10-23 10:50:00,1171.38,1172.2,1170.77,1170.98,1815.0,1171.38,1172.2,1170.77,1170.98,1815.0
2023-10-23 11:00:00,1171.22,1173.12,1169.55,1169.9,2215.0,1171.22,1173.12,1169.55,1169.9,2215.0
2023-10-23 11:10:00,1166.87,1174.03,1166.24,1173.64,1433.0,1166.87,1174.03,1166.24,1173.64,1433.0
2023-10-23 11:20:00,1175.58,1176.01,1169.08,1172.9,1341.0,1175.58,1176.01,1169.08,1172.9,1341.0
2023-10-23 11:30:00,1175.5,1180.19,1174.72,1180.19,2058.0,1175.5,1180.19,1174.72,1180.19,2058.0
2023-10-23 11:40:00,1178.76,1178.76,1175.3,1177.49,900.0,1178.76,1178.76,1175.3,1177.49,900.0
2023-10-23 11:50:00,1177.74,1178.0,1176.46,1178.0,600.0,1177.74,1178.0,1176.46,1178.0,600.0
2023-10-23 12:00:00,1177.61,1181.99,1177.61,1178.64,1671.0,1177.61,1181.99,1177.61,1178.64,1671.0
2023-10-23 12:10:00,1177.49,1181.8,1177.49,1181.23,600.0,1177.49,1181.8,1177.49,1181.23,600.0
2023-10-23 12:20:00,1179.85,1182.04,1178.6,1182.04,1200.0,1179.85,1182.04,1178.6,1182.04,1200.0
2023-10-23 12:30:00,1182.13,1184.99,1181.17,1184.99,1387.0,1182.13,1184.99,1181.17,1184.99,1387.0
2023-10-23 12:40:00,1184.63,1184.99,1183.09,1183.51,1330.0,1184.63,1184.99,1183.09,1183.51,1330.0
2023-10-23 12:50:00,1183.6,1188.0,1183.6,1187.91,886.0,1183.6,1188.0,1183.6,1187.91,886.0
2023-10-23 13:00:00,1187.77,1187.77,1186.21,1187.01,730.0,1187.77,1187.77,1186.21,1187.01,730.0
2023-10-23 13:10:00,1186.68,1187.48,1183.62,1183.62,1130.0,1186.68,1187.48,1183.62,1183.62,1130.0
2023-10-23 13:20:00,1183.8,1185.66,1181.5,1183.98,1934.0,1183.8,1185.66,1181.5,1183.98,1934.0
2023-10-23 13:30:00,1184.66,1188.27,1184.66,1188.0,1515.0,1184.66,1188.27,1184.66,1188.0,1515.0
2023-10-23 13:40:00,1188.52,1189.08,1187.12,1188.54,2543.0,1188.52,1189.08,1187.12,1188.54,2543.0
2023-10-23 13:50:00,1187.04,1188.0,1183.59,1184.5,2420.0,1187.04,1188.0,1183.59,1184.5,2420.0
2023-10-23 14:00:00,1185.48,1190.8,1184.36,1190.8,2288.0,1185.48,1190.8,1184.36,1190.8,2288.0
2023-10-23 14:10:00,1188.3,1188.3,1184.3,1185.84,1720.0,1188.3,1188.3,1184.3,1185.84,1720.0
2023-10-23 14:20:00,1181.05,1183.8,1181.04,1183.8,830.0,1181.05,1183.8,1181.04,1183.8,830.0
2023-10-23 14:30:00,1184.24,1184.8,1181.75,1183.69,999.0,1184.24,1184.8,1181.75,1183.69,999.0
2023-10-23 14:40:00,1184.89,1184.9,1183.97,1184.25,1072.0,1184.89,1184.9,1183.97,1184.25,1072.0
2023-10-23 14:50:00,1186.82,1186.82,1184.2,1186.58,3961.0,1186.82,1186.82,1184.2,1186.58,3961.0
2023-10-23 15:00:00,1187.34,1188.08,1179.65,1187.02,2668.0,1187.34,1188.08,1179.65,1187.02,2668.0
2023-10-23 15:10:00,1186.29,1186.58,1186.29,1186.58,400.0,1186.29,1186.58,1186.29,1186.58,400.0
2023-10-23 15:20:00,1185.29,1186.55,1182.67,1184.58,2054.0,1185.29,1186.55,1182.67,1184.58,2054.0
2023-10-23 15:30:00,1185.47,1187.83,1182.73,1182.73,2308.0,1185.47,1187.83,1182.73,1182.73,2308.0
2023-10-23 15:40:00,1181.56,1182.46,1177.73,1180.84,3113.0,1181.56,1182.46,1177.73,1180.84,3113.0
2023-10-23 15:50:00,1178.46,1181.61,1176.64,1180.25,11993.0,1178.46,1181.61,1176.64,1180.25,11993.0
2023-10-24 09:30:00,1183.84,1202.28,1183.29,1202.28,13783.0,1183.84,1202.28,1183.29,1202.28,13783.0
2023-10-24 09:40:00,1203.11,1205.0,1198.98,1202.0,4621.0,1203.11,1205.0,1198.98,1202.0,4621.0
2023-10-24 09:50:00,1204.81,1206.99,1200.28,1206.99,3895.0,1204.81,1206.99,1200.28,1206.99,3895.0
2023-10-24 10:00:00,1207.62,1214.22,1204.62,1212.53,1771.0,1207.62,1214.22,1204.62,1212.53,1771.0
2023-10-24 10:10:00,1211.0,1213.17,1208.8,1213.17,940.0,1211.0,1213.17,1208.8,1213.17,940.0
2023-10-24 10:20:00,1211.78,1216.0,1210.58,1216.0,2573.0,1211.78,1216.0,1210.58,1216.0,2573.0
2023-10-24 10:30:00,1216.62,1219.91,1215.68,1218.22,2432.0,1216.62,1219.91,1215.68,1218.22,2432.0
2023-10-24 10:40:00,1214.45,1227.31,1214.45,1224.69,5491.0,1214.45,1227.31,1214.45,1224.69,5491.0
2023-10-24 10:50:00,1223.0,1225.12,1220.03,1221.72,3100.0,1223.0,1225.12,1220.03,1221.72,3100.0
2023-10-24 11:00:00,1221.46,1225.41,1220.47,1224.28,3486.0,1221.46,1225.41,1220.47,1224.28,3486.0
2023-10-24 11:10:00,1223.77,1226.99,1222.96,1223.55,5415.0,1223.77,1226.99,1222.96,1223.55,5415.0
2023-10-24 11:20:00,1223.54,1223.54,1220.12,1221.83,2640.0,1223.54,1223.54,1220.12,1221.83,2640.0
2023-10-24 11:30:00,1222.7,1223.75,1219.3,1221.41,2443.0,1222.7,1223.75,1219.3,1221.41,2443.0
2023-10-24 11:40:00,1223.27,1226.54,1221.98,1225.27,4848.0,1223.27,1226.54,1221.98,1225.27,4848.0
2023-10-24 11:50:00,1226.34,1226.34,1223.0,1225.15,2973.0,1226.34,1226.34,1223.0,1225.15,2973.0
2023-10-24 12:00:00,1225.22,1225.97,1220.0,1220.11,2300.0,1225.22,1225.97,1220.0,1220.11,2300.0
2023-10-24 12:10:00,1221.32,1221.59,1214.45,1214.46,1802.0,1221.32,1221.59,1214.45,1214.46,1802.0
2023-10-24 12:20:00,1215.74,1217.2,1213.51,1213.51,802.0,1215.74,1217.2,1213.51,1213.51,802.0
2023-10-24 12:30:00,1213.5,1214.17,1212.52,1213.59,600.0,1213.5,1214.17,1212.52,1213.59,600.0
2023-10-24 12:40:00,1212.76,1213.46,1209.48,1211.18,1512.0,1212.76,1213.46,1209.48,1211.18,1512.0
2023-10-24 12:50:00,1211.91,1215.29,1211.91,1215.29,200.0,1211.91,1215.29,1211.91,1215.29,200.0
2023-10-24 13:00:00,1212.8,1215.3,1212.7,1215.3,700.0,1212.8,1215.3,1212.7,1215.3,700.0
2023-10-24 13:10:00,1213.99,1214.5,1212.34,1213.56,1700.0,1213.99,1214.5,1212.34,1213.56,1700.0
2023-10-24 13:20:00,1216.44,1218.23,1216.44,1218.21,450.0,1216.44,1218.23,1216.44,1218.21,450.0
2023-10-24 13:30:00,1219.03,1219.03,1214.99,1215.0,800.0,1219.03,1219.03,1214.99,1215.0,800.0
2023-10-24 13:40:00,1214.46,1216.49,1214.46,1215.98,550.0,1214.46,1216.49,1214.46,1215.98,550.0
2023-10-24 13:50:00,1216.16,1216.72,1215.2,1215.2,400.0,1216.16,1216.72,1215.2,1215.2,400.0
2023-10-24 14:00:00,1215.06,1215.06,1211.83,1211.83,812.0,1215.06,1215.06,1211.83,1211.83,812.0
2023-10-24 14:10:00,1212.02,1213.26,1211.61,1213.26,5321.0,1212.02,1213.26,1211.61,1213.26,5321.0
2023-10-24 14:20:00,1213.27,1214.66,1213.27,1214.05,400.0,1213.27,1214.66,1213.27,1214.05,400.0
2023-10-24 14:30:00,1214.17,1219.06,1213.9,1219.04,1000.0,1214.17,1219.06,1213.9,1219.04,1000.0
2023-10-24 14:40:00,1218.77,1219.79,1218.01,1218.48,824.0,1218.77,1219.79,1218.01,1218.48,824.0
2023-10-24 14:50:00,1218.1,1222.87,1214.85,1222.87,4807.0,1218.1,1222.87,1214.85,1222.87,4807.0
2023-10-24 15:00:00,1222.01,1222.01,1219.31,1220.39,1000.0,1222.01,1222.01,1219.31,1220.39,1000.0
2023-10-24 15:10:00,1220.4,1222.75,1220.4,1220.94,4060.0,1220.4,1222.75,1220.4,1220.94,4060.0
2023-10-24 15:20:00,1221.81,1222.81,1221.12,1222.22,5862.0,1221.81,1222.81,1221.12,1222.22,5862.0
2023-10-24 15:30:00,1223.21,1223.21,1219.38,1219.38,2090.0,1223.21,1223.21,1219.38,1219.38,2090.0
2023-10-24 15:40:00,1221.8,1221.8,1219.15,1220.62,2100.0,1221.8,1221.8,1219.15,1220.62,2100.0
2023-10-24 15:50:00,1221.0,1222.52,1219.85,1222.36,9869.0,1221.0,1222.52,1219.85,1222.36,9869.0
2023-10-25 09:30:00,1209.79,1215.58,1200.0,1203.43,8488.0,1209.79,1215.58,1200.0,1203.43,8488.0
2023-10-25 09:40:00,1200.61,1202.3,1192.75,1196.11,3663.0,1200.61,1202.3,1192.75,1196.11,3663.0
2023-10-25 09:50:00,1195.92,1201.03,1192.44,1200.7,9236.0,1195.92,1201.03,1192.44,1200.7,9236.0
2023-10-25 10:00:00,1201.66,1201.66,1195.47,1201.66,4791.0,1201.66,1201.66,1195.47,1201.66,4791.0
2023-10-25 10:10:00,1199.21,1199.21,1195.75,1195.75,2569.0,1199.21,1199.21,1195.75,1195.75,2569.0
2023-10-25 10:20:00,1195.75,1196.49,1192.1,1193.46,2388.0,1195.75,1196.49,1192.1,1193.46,2388.0
2023-10-25 10:30:00,1194.67,1199.0,1192.49,1198.66,4491.0,1194.67,1199.0,1192.49,1198.66,4491.0
2023-10-25 10:40:00,1195.0,1198.14,1193.24,1198.14,1397.0,1195.0,1198.14,1193.24,1198.14,1397.0
2023-10-25 10:50:00,1196.2,1197.0,1193.45,1195.99,5034.0,1196.2,1197.0,1193.45,1195.99,5034.0
2023-10-25 11:00:00,1195.87,1199.49,1195.87,1198.06,1500.0,1195.87,1199.49,1195.87,1198.06,1500.0
2023-10-25 11:10:00,1198.94,1199.46,1197.0,1198.18,3166.0,1198.94,1199.46,1197.0,1198.18,3166.0
2023-10-25 11:20:00,1198.59,1198.93,1196.1,1198.93,2743.0,1198.59,1198.93,1196.1,1198.93,2743.0
2023-10-25 11:30:00,1196.95,1199.59,1196.29,1199.4,1340.0,1196.95,1199.59,1196.29,1199.4,1340.0
2023-10-25 11:40:00,1197.43,1199.51,1196.5,1197.49,2047.0,1197.43,1199.51,1196.5,1197.49,2047.0
2023-10-25 11:50:00,1197.57,1201.28,1197.56,1198.11,3100.0,1197.57,1201.28,1197.56,1198.11,3100.0
2023-10-25 12:00:00,1197.34,1198.63,1196.2,1197.07,854.0,1197.34,1198.63,1196.2,1197.07,854.0
2023-10-25 12:10:00,1196.73,1197.78,1195.51,1197.77,1006.0,1196.73,1197.78,1195.51,1197.77,1006.0
2023-10-25 12:20:00,1199.99,1199.99,1199.99,1199.99,100.0,1199.99,1199.99,1199.99,1199.99,100.0
2023-10-25 12:30:00,1200.98,1200.98,1197.02,1197.99,2798.0,1200.98,1200.98,1197.02,1197.99,2798.0
2023-10-25 12:40:00,1196.87,1198.75,1195.8,1196.13,6516.0,1196.87,1198.75,1195.8,1196.13,6516.0
2023-10-25 12:50:00,1196.32,1198.17,1196.32,1197.69,3360.0,1196.32,1198.17,1196.32,1197.69,3360.0
2023-10-25 13:00:00,1197.96,1197.96,1194.9,1194.9,3036.0,1197.96,1197.96,1194.9,1194.9,3036.0
2023-10-25 13:10:00,1190.96,1197.28,1190.34,1197.28,2444.0,1190.96,1197.28,1190.34,1197.28,2444.0
2023-10-25 13:20:00,1196.53,1196.53,1193.08,1193.55,979.0,1196.53,1196.53,1193.08,1193.55,979.0
2023-10-25 13:30:00,1192.25,1193.72,1190.0,1191.0,3778.0,1192.25,1193.72,1190.0,1191.0,3778.0
2023-10-25 13:40:00,1189.26,1189.31,1186.05,1187.9,1658.0,1189.26,1189.31,1186.05,1187.9,1658.0
2023-10-25 13:50:00,1187.75,1191.16,1186.75,1191.16,1460.0,1187.75,1191.16,1186.75,1191.16,1460.0
2023-10-25 14:00:00,1192.87,1192.98,1192.28,1192.44,400.0,1192.87,1192.98,1192.28,1192.44,400.0
2023-10-25 14:10:00,1191.27,1192.37,1190.98,1192.37,500.0,1191.27,1192.37,1190.98,1192.37,500.0
2023-10-25 14:20:00,1190.07,1190.18,1189.4,1190.18,1200.0,1190.07,1190.18,1189.4,1190.18,1200.0
2023-10-25 14:30:00,1190.74,1192.7,1189.91,1189.91,1857.0,1190.74,1192.7,1189.91,1189.91,1857.0
2023-10-25 14:40:00,1190.49,1191.44,1189.35,1189.35,2392.0,1190.49,1191.44,1189.35,1189.35,2392.0
2023-10-25 14:50:00,1189.41,1193.12,1189.41,1192.57,1708.0,1189.41,1193.12,1189.41,1192.57,1708.0
2023-10-25 15:00:00,1190.76,1190.93,1189.5,1190.13,844.0,1190.76,1190.93,1189.5,1190.13,844.0
2023-10-25 15:10:00,1191.3,1191.3,1186.04,1186.04,1285.0,1191.3,1191.3,1186.04,1186.04,1285.0
2023-10-25 15:20:00,1186.05,1189.03,1186.05,1188.5,4529.0,1186.05,1189.03,1186.05,1188.5,4529.0
2023-10-25 15:30:00,1191.57,1191.83,1189.54,1190.98,1996.0,1191.57,1191.83,1189.54,1190.98,1996.0
2023-10-25 15:40:00,1189.96,1190.15,1187.43,1187.65,2179.0,1189.96,1190.15,1187.43,1187.65,2179.0
2023-10-25 15:50:00,1187.6,1191.33,1186.5,1189.62,13112.0,1187.6,1191.33,1186.5,1189.62,13112.0
2023-10-26 09:30:00,1192.43,1202.58,1185.66,1189.99,10503.0,1192.43,1202.58,1185.66,1189.99,10503.0
2023-10-26 09:40:00,1186.63,1191.43,1185.84,1186.08,2830.0,1186.63,1191.43,1185.84,1186.08,2830.0
2023-10-26 09:50:00,1182.48,1182.48,1174.39,1178.47,8367.0,1182.48,1182.48,1174.39,1178.47,8367.0
2023-10-26 10:00:00,1178.4,1178.4,1172.35,1172.36,2706.0,1178.4,1178.4,1172.35,1172.36,2706.0
2023-10-26 10:10:00,1172.07,1175.68,1170.56,1174.87,2750.0,1172.07,1175.68,1170.56,1174.87,2750.0
2023-10-26 10:20:00,1174.8,1179.98,1174.49,1179.98,2089.0,1174.8,1179.98,1174.49,1179.98,2089.0
2023-10-26 10:30:00,1180.87,1180.87,1173.4,1173.44,2138.0,1180.87,1180.87,1173.4,1173.44,2138.0
2023-10-26 10:40:00,1176.49,1183.64,1176.49,1183.64,2196.0,1176.49,1183.64,1176.49,1183.64,2196.0
2023-10-26 10:50:00,1182.6,1191.47,1182.6,1187.88,5715.0,1182.6,1191.47,1182.6,1187.88,5715.0
2023-10-26 11:00:00,1187.92,1188.11,1183.57,1183.76,806.0,1187.92,1188.11,1183.57,1183.76,806.0
2023-10-26 11:10:00,1183.5,1183.5,1177.66,1179.19,6035.0,1183.5,1183.5,1177.66,1179.19,6035.0
2023-10-26 11:20:00,1179.18,1179.19,1171.3,1174.4,3211.0,1179.18,1179.19,1171.3,1174.4,3211.0
2023-10-26 11:30:00,1173.23,1175.91,1173.23,1175.54,900.0,1173.23,1175.91,1173.23,1175.54,900.0
2023-10-26 11:40:00,1176.22,1176.45,1175.0,1176.45,1120.0,1176.22,1176.45,1175.0,1176.45,1120.0
2023-10-26 11:50:00,1178.34,1178.52,1176.61,1177.48,1220.0,1178.34,1178.52,1176.61,1177.48,1220.0
2023-10-26 12:00:00,1176.1,1179.03,1171.91,1171.91,3612.0,1176.1,1179.03,1171.91,1171.91,3612.0
2023-10-26 12:10:00,1171.67,1172.69,1170.0,1171.07,5022.0,1171.67,1172.69,1170.0,1171.07,5022.0
2023-10-26 12:20:00,1171.57,1172.84,1168.48,1170.18,8981.0,1171.57,1172.84,1168.48,1170.18,8981.0
2023-10-26 12:30:00,1170.24,1171.8,1170.21,1171.0,2484.0,1170.24,1171.8,1170.21,1171.0,2484.0
2023-10-26 12:40:00,1171.74,1172.67,1170.12,1172.07,5386.0,1171.74,1172.67,1170.12,1172.07,5386.0
2023-10-26 12:50:00,1172.1,1173.86,1169.6,1169.84,5145.0,1172.1,1173.86,1169.6,1169.84,5145.0
2023-10-26 13:00:00,1168.16,1172.81,1168.16,1168.49,1076.0,1168.16,1172.81,1168.16,1168.49,1076.0
2023-10-26 13:10:00,1167.71,1167.83,1164.57,1164.93,1863.0,1167.71,1167.83,1164.57,1164.93,1863.0
2023-10-26 13:20:00,1164.93,1165.38,1162.73,1164.37,1834.0,1164.93,1165.38,1162.73,1164.37,1834.0
2023-10-26 13:30:00,1164.27,1169.85,1164.08,1169.85,1536.0,1164.27,1169.85,1164.08,1169.85,1536.0
2023-10-26 13:40:00,1170.52,1173.99,1170.52,1173.99,644.0,1170.52,1173.99,1170.52,1173.99,644.0
2023-10-26 13:50:00,1171.03,1171.55,1169.01,1171.17,2300.0,1171.03,1171.55,1169.01,1171.17,2300.0
2023-10-26 14:00:00,1172.11,1174.3,1172.04,1173.62,700.0,1172.11,1174.3,1172.04,1173.62,700.0
2023-10-26 14:10:00,1173.15,1173.15,1172.63,1172.76,900.0,1173.15,1173.15,1172.63,1172.76,900.0
2023-10-26 14:20:00,1172.99,1174.68,1172.98,1174.2,456.0,1172.99,1174.68,1172.98,1174.2,456.0
2023-10-26 14:30:00,1176.06,1178.97,1172.05,1174.81,2550.0,1176.06,1178.97,1172.05,1174.81,2550.0
2023-10-26 14:40:00,1176.31,1177.3,1171.12,1175.28,4905.0,1176.31,1177.3,1171.12,1175.28,4905.0
2023-10-26 14:50:00,1174.99,1177.8,1171.64,1177.8,3592.0,1174.99,1177.8,1171.64,1177.8,3592.0
2023-10-26 15:00:00,1177.77,1180.16,1177.12,1179.67,3581.0,1177.77,1180.16,1177.12,1179.67,3581.0
2023-10-26 15:10:00,1179.73,1179.73,1173.76,1174.81,3531.0,1179.73,1179.73,1173.76,1174.81,3531.0
2023-10-26 15:20:00,1174.55,1178.74,1174.54,1176.49,4000.0,1174.55,1178.74,1174.54,1176.49,4000.0
2023-10-26 15:30:00,1175.88,1176.25,1174.41,1176.25,4541.0,1175.88,1176.25,1174.41,1176.25,4541.0
2023-10-26 15:40:00,1175.87,1176.75,1174.35,1176.75,7450.0,1175.87,1176.75,1174.35,1176.75,7450.0
2023-10-26 15:50:00,1176.19,1178.2,1173.36,1174.99,16233.0,1176.19,1178.2,1173.36,1174.99,16233.0
2023-10-27 09:30:00,1199.91,1211.77,1196.99,1200.38,21181.0,1199.91,1211.77,1196.99,1200.38,21181.0
2023-10-27 09:40:00,1196.55,1202.38,1190.5,1196.15,8288.0,1196.55,1202.38,1190.5,1196.15,8288.0
2023-10-27 09:50:00,1196.15,1201.0,1193.91,1196.85,4315.0,1196.15,1201.0,1193.91,1196.85,4315.0
2023-10-27 10:00:00,1196.79,1201.8,1192.85,1196.72,10513.0,1196.79,1201.8,1192.85,1196.72,10513.0
2023-10-27 10:10:00,1198.71,1202.27,1196.64,1196.64,1852.0,1198.71,1202.27,1196.64,1196.64,1852.0
2023-10-27 10:20:00,1198.27,1200.28,1195.5,1199.41,8751.0,1198.27,1200.28,1195.5,1199.41,8751.0
2023-10-27 10:30:00,1199.52,1200.12,1195.71,1198.9,6738.0,1199.52,1200.12,1195.71,1198.9,6738.0
2023-10-27 10:40:00,1196.98,1197.5,1188.4,1192.26,14831.0,1196.98,1197.5,1188.4,1192.26,14831.0
2023-10-27 10:50:00,1192.49,1196.5,1192.49,1196.5,1675.0,1192.49,1196.5,1192.49,1196.5,1675.0
2023-10-27 11:00:00,1196.65,1197.99,1195.18,1197.04,926.0,1196.65,1197.99,1195.18,1197.04,926.0
2023-10-27 11:10:00,1197.72,1202.99,1197.14,1202.99,3479.0,1197.72,1202.99,1197.14,1202.99,3479.0
2023-10-27 11:20:00,1202.55,1212.62,1202.55,1211.56,6174.0,1202.55,1212.62,1202.55,1211.56,6174.0
2023-10-27 11:30:00,1211.54,1212.61,1205.64,1212.61,4399.0,1211.54,1212.61,1205.64,1212.61,4399.0
2023-10-27 11:40:00,1213.24,1213.35,1211.11,1213.26,3235.0,1213.24,1213.35,1211.11,1213.26,3235.0
2023-10-27 11:50:00,1213.22,1215.86,1213.22,1215.86,1999.0,1213.22,1215.86,1213.22,1215.86,1999.0
2023-10-27 12:00:00,1215.86,1216.93,1207.1,1209.23,4811.0,1215.86,1216.93,1207.1,1209.23,4811.0
2023-10-27 12:10:00,1209.84,1211.25,1208.67,1209.85,2550.0,1209.84,1211.25,1208.67,1209.85,2550.0
2023-10-27 12:20:00,1209.68,1212.0,1208.31,1212.0,4626.0,1209.68,1212.0,1208.31,1212.0,4626.0
2023-10-27 12:30:00,1211.68,1213.64,1210.56,1213.22,1843.0,1211.68,1213.64,1210.56,1213.22,1843.0
2023-10-27 12:40:00,1210.36,1212.72,1205.46,1206.28,3050.0,1210.36,1212.72,1205.46,1206.28,3050.0
2023-10-27 12:50:00,1208.98,1208.98,1203.44,1203.45,2400.0,1208.98,1208.98,1203.44,1203.45,2400.0
2023-10-27 13:00:00,1203.45,1204.46,1198.89,1200.23,4750.0,1203.45,1204.46,1198.89,1200.23,4750.0
2023-10-27 13:10:00,1200.22,1201.07,1198.2,1198.9,2517.0,1200.22,1201.07,1198.2,1198.9,2517.0
2023-10-27 13:20:00,1198.51,1202.1,1197.95,1198.72,2654.0,1198.51,1202.1,1197.95,1198.72,2654.0
2023-10-27 13:30:00,1198.41,1198.43,1195.44,1197.54,4548.0,1198.41,1198.43,1195.44,1197.54,4548.0
2023-10-27 13:40:00,1197.56,1200.18,1197.17,1197.75,2091.0,1197.56,1200.18,1197.17,1197.75,2091.0
2023-10-27 13:50:00,1198.47,1199.45,1195.57,1196.9,1875.0,1198.47,1199.45,1195.57,1196.9,1875.0
2023-10-27 14:00:00,1197.59,1198.36,1195.0,1195.94,1353.0,1197.59,1198.36,1195.0,1195.94,1353.0
2023-10-27 14:10:00,1195.16,1197.51,1193.26,1194.78,3109.0,1195.16,1197.51,1193.26,1194.78,3109.0
2023-10-27 14:20:00,1195.0,1196.11,1193.71,1195.26,2260.0,1195.0,1196.11,1193.71,1195.26,2260.0
2023-10-27 14:30:00,1195.71,1198.0,1194.53,1198.0,7550.0,1195.71,1198.0,1194.53,1198.0,7550.0
2023-10-27 14:40:00,1196.43,1197.21,1194.21,1195.33,3014.0,1196.43,1197.21,1194.21,1195.33,3014.0
2023-10-27 14:50:00,1195.33,1199.6,1195.27,1198.9,5918.0,1195.33,1199.6,1195.27,1198.9,5918.0
2023-10-27 15:00:00,1197.53,1200.92,1197.53,1199.51,1942.0,1197.53,1200.92,1197.53,1199.51,1942.0
2023-10-27 15:10:00,1198.94,1200.74,1197.4,1198.51,2731.0,1198.94,1200.74,1197.4,1198.51,2731.0
2023-10-27 15:20:00,1198.49,1199.26,1196.8,1199.2,4275.0,1198.49,1199.26,1196.8,1199.2,4275.0
2023-10-27 15:30:00,1198.87,1201.55,1198.85,1199.83,3435.0,1198.87,1201.55,1198.85,1199.83,3435.0
2023-10-27 15:40:00,1200.31,1201.92,1199.74,1201.92,3490.0,1200.31,1201.92,1199.74,1201.92,3490.0
2023-10-27 15:50:00,1200.98,1201.65,1198.0,1201.32,15723.0,1200.98,1201.65,1198.0,1201.32,15723.0
2023-10-30 09:30:00,1221.41,1227.48,1214.2,1219.45,8173.0,1221.41,1227.48,1214.2,1219.45,8173.0
2023-10-30 09:40:00,1219.87,1232.06,1219.87,1232.06,7025.0,1219.87,1232.06,1219.87,1232.06,7025.0
2023-10-30 09:50:00,1234.97,1234.98,1227.0,1227.0,9447.0,1234.97,1234.98,1227.0,1227.0,9447.0
2023-10-30 10:00:00,1225.96,1229.0,1220.69,1227.79,4612.0,1225.96,1229.0,1220.69,1227.79,4612.0
2023-10-30 10:10:00,1228.61,1231.12,1222.71,1223.03,6751.0,1228.61,1231.12,1222.71,1223.03,6751.0
2023-10-30 10:20:00,1223.84,1223.85,1212.0,1212.0,3862.0,1223.84,1223.85,1212.0,1212.0,3862.0
2023-10-30 10:30:00,1211.91,1214.01,1211.9,1214.01,1901.0,1211.91,1214.01,1211.9,1214.01,1901.0
2023-10-30 10:40:00,1215.35,1221.14,1215.35,1221.13,2607.0,1215.35,1221.14,1215.35,1221.13,2607.0
2023-10-30 10:50:00,1222.41,1225.35,1219.93,1219.93,2376.0,1222.41,1225.35,1219.93,1219.93,2376.0
2023-10-30 11:00:00,1224.33,1230.36,1224.33,1228.51,3687.0,1224.33,1230.36,1224.33,1228.51,3687.0
2023-10-30 11:10:00,1230.01,1230.81,1228.84,1230.02,1488.0,1230.01,1230.81,1228.84,1230.02,1488.0
2023-10-30 11:20:00,1228.3,1229.31,1223.98,1228.7,3539.0,1228.3,1229.31,1223.98,1228.7,3539.0
2023-10-30 11:30:00,1228.36,1228.36,1223.79,1223.79,1700.0,1228.36,1228.36,1223.79,1223.79,1700.0
2023-10-30 11:40:00,1221.73,1225.0,1221.73,1225.0,1190.0,1221.73,1225.0,1221.73,1225.0,1190.0
2023-10-30 11:50:00,1223.5,1228.71,1223.5,1228.71,1100.0,1223.5,1228.71,1223.5,1228.71,1100.0
2023-10-30 12:00:00,1228.36,1231.07,1227.9,1231.07,3715.0,1228.36,1231.07,1227.9,1231.07,3715.0
2023-10-30 12:10:00,1230.8,1231.29,1226.44,1226.44,3153.0,1230.8,1231.29,1226.44,1226.44,3153.0
2023-10-30 12:20:00,1227.17,1228.3,1226.8,1228.05,3223.0,1227.17,1228.3,1226.8,1228.05,3223.0
2023-10-30 12:30:00,1228.64,1228.65,1224.56,1225.39,3462.0,1228.64,1228.65,1224.56,1225.39,3462.0
2023-10-30 12:40:00,1225.05,1228.01,1221.93,1228.01,5822.0,1225.05,1228.01,1221.93,1228.01,5822.0
2023-10-30 12:50:00,1228.5,1228.5,1222.61,1223.24,7777.0,1228.5,1228.5,1222.61,1223.24,7777.0
2023-10-30 13:00:00,1222.71,1223.87,1221.41,1222.4,3196.0,1222.71,1223.87,1221.41,1222.4,3196.0
2023-10-30 13:10:00,1221.3,1221.64,1218.88,1220.37,3638.0,1221.3,1221.64,1218.88,1220.37,3638.0
2023-10-30 13:20:00,1220.28,1225.77,1219.1,1225.77,1133.0,1220.28,1225.77,1219.1,1225.77,1133.0
2023-10-30 13:30:00,1228.1,1228.1,1225.65,1225.65,1579.0,1228.1,1228.1,1225.65,1225.65,1579.0
2023-10-30 13:40:00,1225.46,1228.21,1225.22,1227.16,1689.0,1225.46,1228.21,1225.22,1227.16,1689.0
2023-10-30 13:50:00,1228.66,1230.68,1228.65,1230.68,1200.0,1228.66,1230.68,1228.65,1230.68,1200.0
2023-10-30 14:00:00,1230.2,1231.71,1229.49,1231.03,3473.0,1230.2,1231.71,1229.49,1231.03,3473.0
2023-10-30 14:10:00,1231.9,1231.9,1228.25,1230.61,1858.0,1231.9,1231.9,1228.25,1230.61,1858.0
2023-10-30 14:20:00,1231.23,1232.11,1230.22,1230.22,1500.0,1231.23,1232.11,1230.22,1230.22,1500.0
2023-10-30 14:30:00,1231.38,1236.42,1231.37,1235.32,2841.0,1231.38,1236.42,1231.37,1235.32,2841.0
2023-10-30 14:40:00,1235.32,1240.0,1235.31,1238.88,4724.0,1235.32,1240.0,1235.31,1238.88,4724.0
2023-10-30 14:50:00,1238.09,1238.09,1233.22,1234.96,3080.0,1238.09,1238.09,1233.22,1234.96,3080.0
2023-10-30 15:00:00,1235.21,1237.14,1233.24,1236.31,2621.0,1235.21,1237.14,1233.24,1236.31,2621.0
2023-10-30 15:10:00,1236.72,1238.46,1236.72,1238.45,2255.0,1236.72,1238.46,1236.72,1238.45,2255.0
2023-10-30 15:20:00,1237.85,1242.11,1236.44,1236.62,6537.0,1237.85,1242.11,1236.44,1236.62,6537.0
2023-10-30 15:30:00,1235.27,1236.39,1233.9,1234.27,3356.0,1235.27,1236.39,1233.9,1234.27,3356.0
2023-10-30 15:40:00,1233.18,1233.19,1229.76,1229.76,3870.0,1233.18,1233.19,1229.76,1229.76,3870.0
2023-10-30 15:50:00,1229.5,1229.5,1225.19,1225.19,14530.0,1229.5,1229.5,1225.19,1225.19,14530.0
2023-10-31 09:30:00,1228.62,1234.68,1214.25,1217.55,12841.0,1228.62,1234.68,1214.25,1217.55,12841.0
2023-10-31 09:40:00,1214.25,1221.95,1210.29,1221.95,5362.0,1214.25,1221.95,1210.29,1221.95,5362.0
2023-10-31 09:50:00,1220.62,1220.62,1218.74,1219.81,2229.0,1220.62,1220.62,1218.74,1219.81,2229.0
2023-10-31 10:00:00,1217.2,1217.94,1205.79,1216.12,4273.0,1217.2,1217.94,1205.79,1216.12,4273.0
2023-10-31 10:10:00,1221.75,1222.56,1219.79,1222.56,1000.0,1221.75,1222.56,1219.79,1222.56,1000.0
2023-10-31 10:20:00,1221.76,1227.56,1221.76,1224.7,1325.0,1221.76,1227.56,1221.76,1224.7,1325.0
2023-10-31 10:30:00,1227.32,1229.9,1226.4,1226.4,2817.0,1227.32,1229.9,1226.4,1226.4,2817.0
2023-10-31 10:40:00,1224.6,1230.14,1223.68,1229.02,2039.0,1224.6,1230.14,1223.68,1229.02,2039.0
2023-10-31 10:50:00,1229.09,1234.98,1227.35,1234.98,5229.0,1229.09,1234.98,1227.35,1234.98,5229.0
2023-10-31 11:00:00,1233.08,1235.94,1230.58,1233.52,3530.0,1233.08,1235.94,1230.58,1233.52,3530.0
2023-10-31 11:10:00,1232.06,1234.07,1230.1,1232.0,2668.0,1232.06,1234.07,1230.1,1232.0,2668.0
2023-10-31 11:20:00,1232.99,1234.83,1229.87,1229.87,3056.0,1232.99,1234.83,1229.87,1229.87,3056.0
2023-10-31 11:30:00,1226.99,1232.07,1224.78,1230.8,2603.0,1226.99,1232.07,1224.78,1230.8,2603.0
2023-10-31 11:40:00,1231.01,1232.6,1229.8,1232.6,3128.0,1231.01,1232.6,1229.8,1232.6,3128.0
2023-10-31 11:50:00,1232.64,1236.63,1232.63,1236.31,3027.0,1232.64,1236.63,1232.63,1236.31,3027.0
2023-10-31 12:00:00,1235.56,1235.56,1229.82,1229.82,688.0,1235.56,1235.56,1229.82,1229.82,688.0
2023-10-31 12:10:00,1230.9,1236.87,1230.78,1235.38,4283.0,1230.9,1236.87,1230.78,1235.38,4283.0
2023-10-31 12:20:00,1235.38,1242.46,1233.65,1239.14,5342.0,1235.38,1242.46,1233.65,1239.14,5342.0
2023-10-31 12:30:00,1239.73,1240.36,1235.34,1240.06,2195.0,1239.73,1240.36,1235.34,1240.06,2195.0
2023-10-31 12:40:00,1240.0,1244.9,1238.56,1242.64,5584.0,1240.0,1244.9,1238.56,1242.64,5584.0
2023-10-31 12:50:00,1243.0,1243.5,1239.6,1242.06,2900.0,1243.0,1243.5,1239.6,1242.06,2900.0
2023-10-31 13:00:00,1242.27,1243.19,1240.0,1243.19,3339.0,1242.27,1243.19,1240.0,1243.19,3339.0
2023-10-31 13:10:00,1242.34,1244.31,1240.92,1242.75,3437.0,1242.34,1244.31,1240.92,1242.75,3437.0
2023-10-31 13:20:00,1243.49,1244.77,1242.11,1243.68,3933.0,1243.49,1244.77,1242.11,1243.68,3933.0
2023-10-31 13:30:00,1243.61,1246.92,1243.0,1243.8,1506.0,1243.61,1246.92,1243.0,1243.8,1506.0
2023-10-31 13:40:00,1244.42,1246.99,1244.2,1244.78,2892.0,1244.42,1246.99,1244.2,1244.78,2892.0
2023-10-31 13:50:00,1244.07,1244.2,1241.8,1242.44,800.0,1244.07,1244.2,1241.8,1242.44,800.0
2023-10-31 14:00:00,1244.19,1245.49,1242.8,1243.89,1940.0,1244.19,1245.49,1242.8,1243.89,1940.0
2023-10-31 14:10:00,1244.99,1245.93,1244.19,1245.0,2437.0,1244.99,1245.93,1244.19,1245.0,2437.0
2023-10-31 14:20:00,1245.0,1245.49,1243.65,1244.55,2317.0,1245.0,1245.49,1243.65,1244.55,2317.0
2023-10-31 14:30:00,1244.36,1248.74,1244.36,1248.17,3620.0,1244.36,1248.74,1244.36,1248.17,3620.0
2023-10-31 14:40:00,1249.2,1250.37,1248.0,1249.97,2920.0,1249.2,1250.37,1248.0,1249.97,2920.0
2023-10-31 14:50:00,1249.97,1251.87,1249.08,1249.08,3604.0,1249.97,1251.87,1249.08,1249.08,3604.0
2023-10-31 15:00:00,1251.51,1254.33,1250.33,1251.47,5855.0,1251.51,1254.33,1250.33,1251.47,5855.0
2023-10-31 15:10:00,1252.24,1253.37,1250.0,1251.83,1914.0,1252.24,1253.37,1250.0,1251.83,1914.0
2023-10-31 15:20:00,1251.39,1258.0,1250.75,1253.7,13511.0,1251.39,1258.0,1250.75,1253.7,13511.0
2023-10-31 15:30:00,1253.53,1253.53,1244.59,1245.1,7425.0,1253.53,1253.53,1244.59,1245.1,7425.0
2023-10-31 15:40:00,1245.1,1246.32,1242.88,1242.88,4339.0,1245.1,1246.32,1242.88,1242.88,4339.0
2023-10-31 15:50:00,1241.5,1244.8,1239.01,1240.99,21388.0,1241.5,1244.8,1239.01,1240.99,21388.0
2023-11-01 09:30:00,1239.0,1248.77,1220.52,1228.78,12055.0,1239.0,1248.77,1220.52,1228.78,12055.0
2023-11-01 09:40:00,1227.95,1235.96,1215.01,1228.79,15409.0,1227.95,1235.96,1215.01,1228.79,15409.0
2023-11-01 09:50:00,1228.79,1231.97,1222.88,1222.88,5804.0,1228.79,1231.97,1222.88,1222.88,5804.0
2023-11-01 10:00:00,1227.32,1228.19,1217.23,1220.97,7933.0,1227.32,1228.19,1217.23,1220.97,7933.0
2023-11-01 10:10:00,1220.97,1227.59,1220.97,1224.89,3093.0,1220.97,1227.59,1220.97,1224.89,3093.0
2023-11-01 10:20:00,1227.27,1234.46,1227.27,1234.46,904.0,1227.27,1234.46,1227.27,1234.46,904.0
2023-11-01 10:30:00,1238.38,1242.65,1234.39,1237.28,5124.0,1238.38,1242.65,1234.39,1237.28,5124.0
2023-11-01 10:40:00,1236.93,1238.5,1234.32,1237.23,2277.0,1236.93,1238.5,1234.32,1237.23,2277.0
2023-11-01 10:50:00,1235.5,1242.58,1235.5,1240.27,2584.0,1235.5,1242.58,1235.5,1240.27,2584.0
2023-11-01 11:00:00,1243.17,1248.35,1241.5,1246.92,3103.0,1243.17,1248.35,1241.5,1246.92,3103.0
2023-11-01 11:10:00,1245.82,1245.82,1237.53,1240.47,6162.0,1245.82,1245.82,1237.53,1240.47,6162.0
2023-11-01 11:20:00,1241.87,1242.99,1240.85,1241.03,1425.0,1241.87,1242.99,1240.85,1241.03,1425.0
2023-11-01 11:30:00,1239.88,1241.84,1237.7,1241.33,2905.0,1239.88,1241.84,1237.7,1241.33,2905.0
2023-11-01 11:40:00,1239.79,1242.65,1238.02,1242.41,4519.0,1239.79,1242.65,1238.02,1242.41,4519.0
2023-11-01 11:50:00,1241.02,1243.83,1240.11,1243.67,3776.0,1241.02,1243.83,1240.11,1243.67,3776.0
2023-11-01 12:00:00,1243.0,1244.2,1239.63,1239.63,2200.0,1243.0,1244.2,1239.63,1239.63,2200.0
2023-11-01 12:10:00,1240.78,1241.05,1237.06,1238.28,1726.0,1240.78,1241.05,1237.06,1238.28,1726.0
2023-11-01 12:20:00,1238.52,1242.34,1237.01,1242.34,3223.0,1238.52,1242.34,1237.01,1242.34,3223.0
2023-11-01 12:30:00,1241.28,1242.65,1239.3,1240.44,3049.0,1241.28,1242.65,1239.3,1240.44,3049.0
2023-11-01 12:40:00,1237.0,1240.39,1235.36,1235.36,6029.0,1237.0,1240.39,1235.36,1235.36,6029.0
2023-11-01 12:50:00,1236.22,1236.22,1232.95,1232.96,450.0,1236.22,1236.22,1232.95,1232.96,450.0
2023-11-01 13:00:00,1232.98,1238.86,1231.63,1234.66,9503.0,1232.98,1238.86,1231.63,1234.66,9503.0
2023-11-01 13:10:00,1234.78,1236.12,1232.13,1232.13,2465.0,1234.78,1236.12,1232.13,1232.13,2465.0
2023-11-01 13:20:00,1232.15,1234.73,1232.13,1234.33,1657.0,1232.15,1234.73,1232.13,1234.33,1657.0
2023-11-01 13:30:00,1232.9,1232.9,1230.68,1231.39,1103.0,1232.9,1232.9,1230.68,1231.39,1103.0
2023-11-01 13:40:00,1232.49,1234.51,1231.41,1232.66,2200.0,1232.49,1234.51,1231.41,1232.66,2200.0
2023-11-01 13:50:00,1233.95,1234.47,1230.54,1231.83,3288.0,1233.95,1234.47,1230.54,1231.83,3288.0
2023-11-01 14:00:00,1232.7,1235.0,1232.47,1233.25,3708.0,1232.7,1235.0,1232.47,1233.25,3708.0
2023-11-01 14:10:00,1233.57,1233.57,1226.47,1229.36,8097.0,1233.57,1233.57,1226.47,1229.36,8097.0
2023-11-01 14:20:00,1228.03,1232.06,1228.03,1231.52,1759.0,1228.03,1232.06,1228.03,1231.52,1759.0
2023-11-01 14:30:00,1231.56,1239.78,1231.46,1235.1,8751.0,1231.56,1239.78,1231.46,1235.1,8751.0
2023-11-01 14:40:00,1234.61,1236.35,1227.22,1230.98,5733.0,1234.61,1236.35,1227.22,1230.98,5733.0
2023-11-01 14:50:00,1231.64,1239.03,1231.59,1237.04,4831.0,1231.64,1239.03,1231.59,1237.04,4831.0
2023-11-01 15:00:00,1236.25,1240.77,1236.14,1239.67,3861.0,1236.25,1240.77,1236.14,1239.67,3861.0
2023-11-01 15:10:00,1242.08,1244.93,1240.88,1244.91,3905.0,1242.08,1244.93,1240.88,1244.91,3905.0
2023-11-01 15:20:00,1243.65,1247.83,1243.65,1246.62,6398.0,1243.65,1247.83,1243.65,1246.62,6398.0
2023-11-01 15:30:00,1246.0,1250.2,1246.0,1249.17,3458.0,1246.0,1250.2,1246.0,1249.17,3458.0
2023-11-01 15:40:00,1249.17,1311.3,1248.13,1309.03,71119.0,1249.17,1311.3,1248.13,1309.03,71119.0
2023-11-01 15:50:00,1309.2,1347.96,1292.95,1299.85,120092.0,1309.2,1347.96,1292.95,1299.85,120092.0
2023-11-02 09:30:00,1349.79,1385.0,1334.99,1366.36,78758.0,1349.79,1385.0,1334.99,1366.36,78758.0
2023-11-02 09:40:00,1367.2,1392.38,1361.88,1367.0,22403.0,1367.2,1392.38,1361.88,1367.0,22403.0
2023-11-02 09:50:00,1369.39,1379.65,1362.0,1373.83,18917.0,1369.39,1379.65,1362.0,1373.83,18917.0
2023-11-02 10:00:00,1377.0,1384.69,1370.52,1373.26,14023.0,1377.0,1384.69,1370.52,1373.26,14023.0
2023-11-02 10:10:00,1371.73,1375.52,1362.02,1365.45,11049.0,1371.73,1375.52,1362.02,1365.45,11049.0
2023-11-02 10:20:00,1365.01,1370.46,1356.08,1369.47,8256.0,1365.01,1370.46,1356.08,1369.47,8256.0
2023-11-02 10:30:00,1370.06,1370.06,1350.71,1352.09,15107.0,1370.06,1370.06,1350.71,1352.09,15107.0
2023-11-02 10:40:00,1353.0,1354.83,1328.01,1340.86,13646.0,1353.0,1354.83,1328.01,1340.86,13646.0
2023-11-02 10:50:00,1340.02,1340.76,1322.62,1323.6,6218.0,1340.02,1340.76,1322.62,1323.6,6218.0
2023-11-02 11:00:00,1324.73,1328.35,1310.31,1325.23,28846.0,1324.73,1328.35,1310.31,1325.23,28846.0
2023-11-02 11:10:00,1326.0,1332.67,1323.86,1330.08,11473.0,1326.0,1332.67,1323.86,1330.08,11473.0
2023-11-02 11:20:00,1329.48,1339.66,1326.46,1338.46,9063.0,1329.48,1339.66,1326.46,1338.46,9063.0
2023-11-02 11:30:00,1340.23,1349.0,1338.14,1348.4,5299.0,1340.23,1349.0,1338.14,1348.4,5299.0
2023-11-02 11:40:00,1345.69,1348.81,1343.87,1347.18,7709.0,1345.69,1348.81,1343.87,1347.18,7709.0
2023-11-02 11:50:00,1346.69,1349.87,1338.54,1339.63,2542.0,1346.69,1349.87,1338.54,1339.63,2542.0
2023-11-02 12:00:00,1341.28,1342.0,1335.0,1339.65,4998.0,1341.28,1342.0,1335.0,1339.65,4998.0
2023-11-02 12:10:00,1337.41,1337.41,1329.83,1329.83,1727.0,1337.41,1337.41,1329.83,1329.83,1727.0
2023-11-02 12:20:00,1329.58,1329.92,1321.2,1324.88,5378.0,1329.58,1329.92,1321.2,1324.88,5378.0
2023-11-02 12:30:00,1324.88,1325.5,1322.06,1324.11,2902.0,1324.88,1325.5,1322.06,1324.11,2902.0
2023-11-02 12:40:00,1322.89,1327.45,1321.39,1325.07,6755.0,1322.89,1327.45,1321.39,1325.07,6755.0
2023-11-02 12:50:00,1326.5,1326.5,1323.45,1324.63,2908.0,1326.5,1326.5,1323.45,1324.63,2908.0
2023-11-02 13:00:00,1324.84,1327.02,1319.0,1320.3,4011.0,1324.84,1327.02,1319.0,1320.3,4011.0
2023-11-02 13:10:00,1322.13,1332.0,1321.6,1331.66,2946.0,1322.13,1332.0,1321.6,1331.66,2946.0
2023-11-02 13:20:00,1331.0,1332.26,1320.01,1321.27,5816.0,1331.0,1332.26,1320.01,1321.27,5816.0
2023-11-02 13:30:00,1321.36,1324.2,1315.65,1322.6,6033.0,1321.36,1324.2,1315.65,1322.6,6033.0
2023-11-02 13:40:00,1321.08,1322.93,1318.15,1321.64,2600.0,1321.08,1322.93,1318.15,1321.64,2600.0
2023-11-02 13:50:00,1322.38,1327.73,1321.56,1322.47,3201.0,1322.38,1327.73,1321.56,1322.47,3201.0
2023-11-02 14:00:00,1320.1,1320.95,1314.1,1314.1,2506.0,1320.1,1320.95,1314.1,1314.1,2506.0
2023-11-02 14:10:00,1316.38,1321.77,1311.7,1319.4,4919.0,1316.38,1321.77,1311.7,1319.4,4919.0
2023-11-02 14:20:00,1320.8,1321.61,1314.77,1316.51,3538.0,1320.8,1321.61,1314.77,1316.51,3538.0
2023-11-02 14:30:00,1315.39,1318.18,1313.98,1316.73,2000.0,1315.39,1318.18,1313.98,1316.73,2000.0
2023-11-02 14:40:00,1318.08,1321.52,1316.76,1317.63,5423.0,1318.08,1321.52,1316.76,1317.63,5423.0
2023-11-02 14:50:00,1317.73,1321.9,1316.73,1319.17,4450.0,1317.73,1321.9,1316.73,1319.17,4450.0
2023-11-02 15:00:00,1319.22,1319.32,1314.36,1317.0,3976.0,1319.22,1319.32,1314.36,1317.0,3976.0
2023-11-02 15:10:00,1316.8,1319.4,1314.85,1316.18,3264.0,1316.8,1319.4,1314.85,1316.18,3264.0
2023-11-02 15:20:00,1315.43,1316.56,1313.37,1315.46,3834.0,1315.43,1316.56,1313.37,1315.46,3834.0
2023-11-02 15:30:00,1315.52,1320.9,1314.83,1320.9,5718.0,1315.52,1320.9,1314.83,1320.9,5718.0
2023-11-02 15:40:00,1320.14,1321.9,1316.51,1320.77,9655.0,1320.14,1321.9,1316.51,1320.77,9655.0
2023-11-02 15:50:00,1320.44,1326.54,1318.1,1318.1,30402.0,1320.44,1326.54,1318.1,1318.1,30402.0
2023-11-03 09:30:00,1346.57,1356.53,1346.57,1351.1,14655.0,1346.57,1356.53,1346.57,1351.1,14655.0
2023-11-03 09:40:00,1351.31,1368.0,1351.0,1364.66,11273.0,1351.31,1368.0,1351.0,1364.66,11273.0
2023-11-03 09:50:00,1367.8,1369.47,1363.75,1368.6,13719.0,1367.8,1369.47,1363.75,1368.6,13719.0
2023-11-03 10:00:00,1369.83,1372.97,1361.5,1361.94,12894.0,1369.83,1372.97,1361.5,1361.94,12894.0
2023-11-03 10:10:00,1361.19,1362.38,1352.91,1361.58,12734.0,1361.19,1362.38,1352.91,1361.58,12734.0
2023-11-03 10:20:00,1359.27,1359.35,1353.0,1355.24,5542.0,1359.27,1359.35,1353.0,1355.24,5542.0
2023-11-03 10:30:00,1356.36,1360.46,1354.95,1359.15,8696.0,1356.36,1360.46,1354.95,1359.15,8696.0
2023-11-03 10:40:00,1359.15,1359.82,1357.62,1358.7,6096.0,1359.15,1359.82,1357.62,1358.7,6096.0
2023-11-03 10:50:00,1357.75,1361.3,1357.6,1359.77,9972.0,1357.75,1361.3,1357.6,1359.77,9972.0
2023-11-03 11:00:00,1360.83,1363.6,1360.83,1363.6,2821.0,1360.83,1363.6,1360.83,1363.6,2821.0
2023-11-03 11:10:00,1364.9,1371.67,1363.49,1371.44,5956.0,1364.9,1371.67,1363.49,1371.44,5956.0
2023-11-03 11:20:00,1372.0,1376.01,1371.45,1374.78,3473.0,1372.0,1376.01,1371.45,1374.78,3473.0
2023-11-03 11:30:00,1374.68,1378.61,1373.88,1378.36,14245.0,1374.68,1378.61,1373.88,1378.36,14245.0
2023-11-03 11:40:00,1378.24,1382.16,1377.42,1382.15,6499.0,1378.24,1382.16,1377.42,1382.15,6499.0
2023-11-03 11:50:00,1382.17,1388.4,1381.33,1388.39,8672.0,1382.17,1388.4,1381.33,1388.39,8672.0
2023-11-03 12:00:00,1387.57,1388.39,1384.1,1386.23,9055.0,1387.57,1388.39,1384.1,1386.23,9055.0
2023-11-03 12:10:00,1386.22,1388.0,1385.11,1386.0,3370.0,1386.22,1388.0,1385.11,1386.0,3370.0
2023-11-03 12:20:00,1386.52,1387.46,1383.73,1384.69,6346.0,1386.52,1387.46,1383.73,1384.69,6346.0
2023-11-03 12:30:00,1384.69,1388.39,1384.69,1388.02,4764.0,1384.69,1388.39,1384.69,1388.02,4764.0
2023-11-03 12:40:00,1388.5,1389.65,1384.49,1385.0,9747.0,1388.5,1389.65,1384.49,1385.0,9747.0
2023-11-03 12:50:00,1384.06,1385.02,1383.38,1383.91,1300.0,1384.06,1385.02,1383.38,1383.91,1300.0
2023-11-03 13:00:00,1383.26,1383.26,1379.75,1382.65,1645.0,1383.26,1383.26,1379.75,1382.65,1645.0
2023-11-03 13:10:00,1382.94,1387.0,1382.02,1387.0,4358.0,1382.94,1387.0,1382.02,1387.0,4358.0
2023-11-03 13:20:00,1385.28,1387.0,1382.29,1387.0,3601.0,1385.28,1387.0,1382.29,1387.0,3601.0
2023-11-03 13:30:00,1387.0,1388.0,1386.0,1386.18,1932.0,1387.0,1388.0,1386.0,1386.18,1932.0
2023-11-03 13:40:00,1386.16,1388.0,1386.0,1387.42,2000.0,1386.16,1388.0,1386.0,1387.42,2000.0
2023-11-03 13:50:00,1386.42,1388.11,1385.24,1388.11,3299.0,1386.42,1388.11,1385.24,1388.11,3299.0
2023-11-03 14:00:00,1387.08,1389.02,1383.73,1385.34,4025.0,1387.08,1389.02,1383.73,1385.34,4025.0
2023-11-03 14:10:00,1385.72,1387.0,1383.67,1387.0,3750.0,1385.72,1387.0,1383.67,1387.0,3750.0
2023-11-03 14:20:00,1387.88,1390.98,1387.16,1390.06,3683.0,1387.88,1390.98,1387.16,1390.06,3683.0
2023-11-03 14:30:00,1390.0,1392.19,1389.94,1391.25,3231.0,1390.0,1392.19,1389.94,1391.25,3231.0
2023-11-03 14:40:00,1392.01,1393.78,1390.0,1390.39,3679.0,1392.01,1393.78,1390.0,1390.39,3679.0
2023-11-03 14:50:00,1389.81,1391.26,1388.84,1390.52,5155.0,1389.81,1391.26,1388.84,1390.52,5155.0
2023-11-03 15:00:00,1390.39,1391.19,1389.25,1390.21,5819.0,1390.39,1391.19,1389.25,1390.21,5819.0
2023-11-03 15:10:00,1390.26,1393.5,1389.61,1391.24,5850.0,1390.26,1393.5,1389.61,1391.24,5850.0
2023-11-03 15:20:00,1390.29,1391.99,1390.0,1390.04,3156.0,1390.29,1391.99,1390.0,1390.04,3156.0
2023-11-03 15:30:00,1390.13,1390.41,1388.89,1389.72,6652.0,1390.13,1390.41,1388.89,1389.72,6652.0
2023-11-03 15:40:00,1390.48,1390.91,1385.61,1386.91,7725.0,1390.48,1390.91,1385.61,1386.91,7725.0
2023-11-03 15:50:00,1387.01,1390.98,1386.53,1387.66,35666.0,1387.01,1390.98,1386.53,1387.66,35666.0
2023-11-06 09:30:00,1398.59,1398.59,1387.13,1390.52,13142.0,1398.59,1398.59,1387.13,1390.52,13142.0
2023-11-06 09:40:00,1389.95,1392.44,1376.82,1376.83,4393.0,1389.95,1392.44,1376.82,1376.83,4393.0
2023-11-06 09:50:00,1379.81,1380.0,1366.37,1375.28,14251.0,1379.81,1380.0,1366.37,1375.28,14251.0
2023-11-06 10:00:00,1375.97,1377.09,1371.25,1371.25,4884.0,1375.97,1377.09,1371.25,1371.25,4884.0
2023-11-06 10:10:00,1372.69,1372.69,1364.5,1370.86,4291.0,1372.69,1372.69,1364.5,1370.86,4291.0
2023-11-06 10:20:00,1372.91,1372.91,1368.13,1368.5,1400.0,1372.91,1372.91,1368.13,1368.5,1400.0
2023-11-06 10:30:00,1368.95,1374.9,1368.95,1373.99,2812.0,1368.95,1374.9,1368.95,1373.99,2812.0
2023-11-06 10:40:00,1375.0,1375.0,1369.0,1369.13,1400.0,1375.0,1375.0,1369.0,1369.13,1400.0
2023-11-06 10:50:00,1369.78,1370.8,1365.44,1365.44,3843.0,1369.78,1370.8,1365.44,1365.44,3843.0
2023-11-06 11:00:00,1364.71,1366.6,1361.12,1366.6,4098.0,1364.71,1366.6,1361.12,1366.6,4098.0
2023-11-06 11:10:00,1366.0,1366.0,1356.64,1359.06,2355.0,1366.0,1366.0,1356.64,1359.06,2355.0
2023-11-06 11:20:00,1360.32,1360.72,1358.79,1358.98,2499.0,1360.32,1360.72,1358.79,1358.98,2499.0
2023-11-06 11:30:00,1357.61,1358.1,1352.96,1355.69,2717.0,1357.61,1358.1,1352.96,1355.69,2717.0
2023-11-06 11:40:00,1356.93,1357.42,1353.29,1353.29,1689.0,1356.93,1357.42,1353.29,1353.29,1689.0
2023-11-06 11:50:00,1355.38,1363.1,1355.34,1363.1,5204.0,1355.38,1363.1,1355.34,1363.1,5204.0
2023-11-06 12:00:00,1363.0,1363.0,1362.62,1362.62,500.0,1363.0,1363.0,1362.62,1362.62,500.0
2023-11-06 12:10:00,1361.85,1363.91,1361.85,1362.67,2050.0,1361.85,1363.91,1361.85,1362.67,2050.0
2023-11-06 12:20:00,1360.51,1367.73,1360.51,1364.69,2643.0,1360.51,1367.73,1360.51,1364.69,2643.0
2023-11-06 12:30:00,1365.35,1365.35,1364.1,1364.41,1026.0,1365.35,1365.35,1364.1,1364.41,1026.0
2023-11-06 12:40:00,1364.38,1364.52,1360.0,1362.68,1395.0,1364.38,1364.52,1360.0,1362.68,1395.0
2023-11-06 12:50:00,1361.67,1365.84,1358.91,1365.84,2822.0,1361.67,1365.84,1358.91,1365.84,2822.0
2023-11-06 13:00:00,1364.92,1367.69,1363.0,1366.23,1600.0,1364.92,1367.69,1363.0,1366.23,1600.0
2023-11-06 13:10:00,1366.45,1367.88,1363.63,1363.63,1150.0,1366.45,1367.88,1363.63,1363.63,1150.0
2023-11-06 13:20:00,1362.7,1364.98,1361.52,1363.31,2319.0,1362.7,1364.98,1361.52,1363.31,2319.0
2023-11-06 13:30:00,1365.0,1366.21,1364.19,1366.21,1370.0,1365.0,1366.21,1364.19,1366.21,1370.0
2023-11-06 13:40:00,1367.27,1367.49,1365.84,1365.91,700.0,1367.27,1367.49,1365.84,1365.91,700.0
2023-11-06 13:50:00,1367.68,1367.99,1366.35,1367.59,1519.0,1367.68,1367.99,1366.35,1367.59,1519.0
2023-11-06 14:00:00,1368.38,1368.39,1365.87,1367.21,1341.0,1368.38,1368.39,1365.87,1367.21,1341.0
2023-11-06 14:10:00,1366.01,1371.2,1365.2,1371.2,2010.0,1366.01,1371.2,1365.2,1371.2,2010.0
2023-11-06 14:20:00,1371.2,1371.82,1369.86,1370.23,1194.0,1371.2,1371.82,1369.86,1370.23,1194.0
2023-11-06 14:30:00,1371.83,1372.8,1370.62,1371.16,4076.0,1371.83,1372.8,1370.62,1371.16,4076.0
2023-11-06 14:40:00,1371.15,1371.87,1371.0,1371.39,1000.0,1371.15,1371.87,1371.0,1371.39,1000.0
2023-11-06 14:50:00,1372.59,1377.99,1372.59,1377.99,4313.0,1372.59,1377.99,1372.59,1377.99,4313.0
2023-11-06 15:00:00,1376.78,1377.55,1372.3,1372.3,3099.0,1376.78,1377.55,1372.3,1372.3,3099.0
2023-11-06 15:10:00,1372.3,1375.18,1371.56,1373.34,3372.0,1372.3,1375.18,1371.56,1373.34,3372.0
2023-11-06 15:20:00,1374.42,1374.42,1369.83,1371.53,3158.0,1374.42,1374.42,1369.83,1371.53,3158.0
2023-11-06 15:30:00,1371.55,1373.88,1371.39,1373.88,1817.0,1371.55,1373.88,1371.39,1373.88,1817.0
2023-11-06 15:40:00,1374.06,1375.14,1371.87,1373.0,4669.0,1374.06,1375.14,1371.87,1373.0,4669.0
2023-11-06 15:50:00,1374.03,1375.71,1371.76,1374.92,15824.0,1374.03,1375.71,1371.76,1374.92,15824.0
2023-11-07 09:30:00,1388.07,1388.07,1372.31,1375.59,7776.0,1388.07,1388.07,1372.31,1375.59,7776.0
2023-11-07 09:40:00,1377.82,1381.44,1376.47,1378.99,2638.0,1377.82,1381.44,1376.47,1378.99,2638.0
2023-11-07 09:50:00,1380.73,1383.87,1380.73,1382.84,2218.0,1380.73,1383.87,1380.73,1382.84,2218.0
2023-11-07 10:00:00,1385.79,1389.11,1377.23,1381.87,5265.0,1385.79,1389.11,1377.23,1381.87,5265.0
2023-11-07 10:10:00,1377.9,1382.18,1377.9,1380.91,2534.0,1377.9,1382.18,1377.9,1380.91,2534.0
2023-11-07 10:20:00,1382.14,1384.89,1381.13,1382.67,3047.0,1382.14,1384.89,1381.13,1382.67,3047.0
2023-11-07 10:30:00,1382.1,1385.0,1382.1,1384.41,2697.0,1382.1,1385.0,1382.1,1384.41,2697.0
2023-11-07 10:40:00,1384.67,1387.35,1384.0,1385.07,4500.0,1384.67,1387.35,1384.0,1385.07,4500.0
2023-11-07 10:50:00,1385.96,1391.55,1385.0,1385.0,6298.0,1385.96,1391.55,1385.0,1385.0,6298.0
2023-11-07 11:00:00,1386.0,1386.0,1382.67,1384.26,2806.0,1386.0,1386.0,1382.67,1384.26,2806.0
2023-11-07 11:10:00,1383.37,1385.57,1383.36,1385.57,1221.0,1383.37,1385.57,1383.36,1385.57,1221.0
2023-11-07 11:20:00,1384.16,1384.16,1381.96,1383.11,711.0,1384.16,1384.16,1381.96,1383.11,711.0
2023-11-07 11:30:00,1383.15,1388.34,1383.15,1387.33,3407.0,1383.15,1388.34,1383.15,1387.33,3407.0
2023-11-07 11:40:00,1388.82,1389.92,1386.22,1387.16,3644.0,1388.82,1389.92,1386.22,1387.16,3644.0
2023-11-07 11:50:00,1388.3,1388.3,1384.74,1386.48,2147.0,1388.3,1388.3,1384.74,1386.48,2147.0
2023-11-07 12:00:00,1385.72,1386.0,1382.49,1383.89,2242.0,1385.72,1386.0,1382.49,1383.89,2242.0
2023-11-07 12:10:00,1384.41,1384.41,1379.61,1382.87,2082.0,1384.41,1384.41,1379.61,1382.87,2082.0
2023-11-07 12:20:00,1382.13,1382.49,1381.32,1381.32,544.0,1382.13,1382.49,1381.32,1381.32,544.0
2023-11-07 12:30:00,1382.37,1382.64,1380.07,1382.64,2590.0,1382.37,1382.64,1380.07,1382.64,2590.0
2023-11-07 12:40:00,1380.66,1381.12,1379.84,1379.84,807.0,1380.66,1381.12,1379.84,1379.84,807.0
2023-11-07 12:50:00,1380.43,1381.88,1377.69,1381.26,12006.0,1380.43,1381.88,1377.69,1381.26,12006.0
2023-11-07 13:00:00,1380.32,1384.26,1380.32,1383.81,1814.0,1380.32,1384.26,1380.32,1383.81,1814.0
2023-11-07 13:10:00,1383.03,1383.28,1377.03,1377.03,2583.0,1383.03,1383.28,1377.03,1377.03,2583.0
2023-11-07 13:20:00,1377.01,1379.55,1376.01,1377.14,1302.0,1377.01,1379.55,1376.01,1377.14,1302.0
2023-11-07 13:30:00,1376.3,1377.71,1375.04,1377.65,3332.0,1376.3,1377.71,1375.04,1377.65,3332.0
2023-11-07 13:40:00,1376.64,1378.96,1376.05,1378.96,1372.0,1376.64,1378.96,1376.05,1378.96,1372.0
2023-11-07 13:50:00,1379.78,1380.0,1377.4,1380.0,3539.0,1379.78,1380.0,1377.4,1380.0,3539.0
2023-11-07 14:00:00,1382.18,1384.04,1380.98,1380.99,1799.0,1382.18,1384.04,1380.98,1380.99,1799.0
2023-11-07 14:10:00,1382.01,1383.39,1382.01,1382.85,1483.0,1382.01,1383.39,1382.01,1382.85,1483.0
2023-11-07 14:20:00,1383.58,1385.0,1383.58,1384.24,1760.0,1383.58,1385.0,1383.58,1384.24,1760.0
2023-11-07 14:30:00,1384.2,1385.0,1383.72,1384.25,2247.0,1384.2,1385.0,1383.72,1384.25,2247.0
2023-11-07 14:40:00,1384.25,1385.13,1383.38,1384.28,2544.0,1384.25,1385.13,1383.38,1384.28,2544.0
2023-11-07 14:50:00,1383.42,1385.88,1381.64,1384.8,2132.0,1383.42,1385.88,1381.64,1384.8,2132.0
2023-11-07 15:00:00,1383.83,1384.56,1380.0,1381.83,5452.0,1383.83,1384.56,1380.0,1381.83,5452.0
2023-11-07 15:10:00,1381.63,1383.89,1380.11,1383.85,2169.0,1381.63,1383.89,1380.11,1383.85,2169.0
2023-11-07 15:20:00,1382.39,1385.52,1382.39,1384.17,3143.0,1382.39,1385.52,1382.39,1384.17,3143.0
2023-11-07 15:30:00,1385.85,1386.58,1384.33,1386.46,2927.0,1385.85,1386.58,1384.33,1386.46,2927.0
2023-11-07 15:40:00,1386.21,1387.62,1384.13,1384.96,5949.0,1386.21,1387.62,1384.13,1384.96,5949.0
2023-11-07 15:50:00,1383.91,1385.06,1380.59,1382.4,11437.0,1383.91,1385.06,1380.59,1382.4,11437.0
2023-11-08 09:30:00,1378.92,1384.21,1367.1,1381.72,5476.0,1378.92,1384.21,1367.1,1381.72,5476.0
2023-11-08 09:40:00,1385.49,1391.04,1384.09,1387.0,4470.0,1385.49,1391.04,1384.09,1387.0,4470.0
2023-11-08 09:50:00,1385.3,1386.48,1382.0,1382.0,1444.0,1385.3,1386.48,1382.0,1382.0,1444.0
2023-11-08 10:00:00,1379.4,1380.0,1378.4,1380.0,1656.0,1379.4,1380.0,1378.4,1380.0,1656.0
2023-11-08 10:10:00,1380.0,1380.0,1374.0,1374.24,2097.0,1380.0,1380.0,1374.0,1374.24,2097.0
2023-11-08 10:20:00,1375.01,1375.01,1368.87,1370.94,7548.0,1375.01,1375.01,1368.87,1370.94,7548.0
2023-11-08 10:30:00,1370.82,1370.82,1360.35,1366.57,6607.0,1370.82,1370.82,1360.35,1366.57,6607.0
2023-11-08 10:40:00,1368.54,1370.52,1365.14,1365.35,2700.0,1368.54,1370.52,1365.14,1365.35,2700.0
2023-11-08 10:50:00,1365.2,1365.25,1361.52,1361.52,1028.0,1365.2,1365.25,1361.52,1361.52,1028.0
2023-11-08 11:00:00,1363.6,1367.59,1363.6,1366.01,800.0,1363.6,1367.59,1363.6,1366.01,800.0
2023-11-08 11:10:00,1371.05,1371.05,1370.62,1370.77,490.0,1371.05,1371.05,1370.62,1370.77,490.0
2023-11-08 11:20:00,1369.81,1372.21,1368.23,1368.23,600.0,1369.81,1372.21,1368.23,1368.23,600.0
2023-11-08 11:30:00,1368.81,1371.0,1368.8,1369.4,600.0,1368.81,1371.0,1368.8,1369.4,600.0
2023-11-08 11:40:00,1369.65,1370.39,1368.23,1369.75,1202.0,1369.65,1370.39,1368.23,1369.75,1202.0
2023-11-08 11:50:00,1368.48,1368.73,1366.44,1366.44,857.0,1368.48,1368.73,1366.44,1366.44,857.0
2023-11-08 12:00:00,1365.93,1365.93,1362.64,1362.64,829.0,1365.93,1365.93,1362.64,1362.64,829.0
2023-11-08 12:10:00,1362.68,1365.51,1362.68,1365.51,760.0,1362.68,1365.51,1362.68,1365.51,760.0
2023-11-08 12:20:00,1364.99,1365.83,1364.19,1364.19,500.0,1364.99,1365.83,1364.19,1364.19,500.0
2023-11-08 12:30:00,1363.5,1365.0,1363.5,1365.0,400.0,1363.5,1365.0,1363.5,1365.0,400.0
2023-11-08 12:40:00,1367.02,1368.91,1367.02,1368.9,306.0,1367.02,1368.91,1367.02,1368.9,306.0
2023-11-08 12:50:00,1368.0,1368.0,1366.51,1366.51,200.0,1368.0,1368.0,1366.51,1366.51,200.0
2023-11-08 13:00:00,1367.43,1369.8,1367.43,1369.8,800.0,1367.43,1369.8,1367.43,1369.8,800.0
2023-11-08 13:10:00,1369.17,1369.17,1363.0,1366.46,8550.0,1369.17,1369.17,1363.0,1366.46,8550.0
2023-11-08 13:20:00,1366.99,1367.58,1366.0,1367.0,2054.0,1366.99,1367.58,1366.0,1367.0,2054.0
2023-11-08 13:30:00,1369.0,1369.42,1369.0,1369.42,359.0,1369.0,1369.42,1369.0,1369.42,359.0
2023-11-08 13:40:00,1366.33,1367.03,1364.59,1366.26,1050.0,1366.33,1367.03,1364.59,1366.26,1050.0
2023-11-08 13:50:00,1365.36,1365.71,1364.51,1364.62,500.0,1365.36,1365.71,1364.51,1364.62,500.0
2023-11-08 14:00:00,1364.43,1365.45,1362.87,1363.2,1646.0,1364.43,1365.45,1362.87,1363.2,1646.0
2023-11-08 14:10:00,1363.81,1366.52,1363.8,1366.04,1200.0,1363.81,1366.52,1363.8,1366.04,1200.0
2023-11-08 14:20:00,1365.24,1365.24,1365.0,1365.0,543.0,1365.24,1365.24,1365.0,1365.0,543.0
2023-11-08 14:30:00,1366.14,1366.8,1365.43,1365.99,1014.0,1366.14,1366.8,1365.43,1365.99,1014.0
2023-11-08 14:40:00,1365.68,1366.43,1365.68,1366.43,300.0,1365.68,1366.43,1365.68,1366.43,300.0
2023-11-08 14:50:00,1364.98,1364.98,1364.18,1364.18,400.0,1364.98,1364.98,1364.18,1364.18,400.0
2023-11-08 15:00:00,1365.68,1366.33,1365.68,1366.33,200.0,1365.68,1366.33,1365.68,1366.33,200.0
2023-11-08 15:10:00,1365.7,1370.63,1365.7,1367.59,2418.0,1365.7,1370.63,1365.7,1367.59,2418.0
2023-11-08 15:20:00,1366.11,1367.26,1366.1,1366.52,850.0,1366.11,1367.26,1366.1,1366.52,850.0
2023-11-08 15:30:00,1368.72,1368.72,1366.95,1367.54,4414.0,1368.72,1368.72,1366.95,1367.54,4414.0
2023-11-08 15:40:00,1368.06,1370.0,1367.44,1367.71,2353.0,1368.06,1370.0,1367.44,1367.71,2353.0
2023-11-08 15:50:00,1367.84,1369.14,1366.35,1366.35,5005.0,1367.84,1369.14,1366.35,1366.35,5005.0
2023-11-09 09:30:00,1378.34,1383.31,1366.11,1370.15,6553.0,1378.34,1383.31,1366.11,1370.15,6553.0
2023-11-09 09:40:00,1365.95,1374.9,1365.95,1370.07,1904.0,1365.95,1374.9,1365.95,1370.07,1904.0
2023-11-09 09:50:00,1370.01,1375.0,1369.16,1374.0,1469.0,1370.01,1375.0,1369.16,1374.0,1469.0
2023-11-09 10:00:00,1370.59,1373.88,1369.42,1369.42,1050.0,1370.59,1373.88,1369.42,1369.42,1050.0
2023-11-09 10:10:00,1369.88,1374.47,1369.4,1371.7,976.0,1369.88,1374.47,1369.4,1371.7,976.0
2023-11-09 10:20:00,1370.39,1371.69,1365.0,1365.0,1200.0,1370.39,1371.69,1365.0,1365.0,1200.0
2023-11-09 10:30:00,1370.4,1370.4,1365.92,1369.55,930.0,1370.4,1370.4,1365.92,1369.55,930.0
2023-11-09 10:40:00,1370.48,1370.48,1368.63,1369.04,1164.0,1370.48,1370.48,1368.63,1369.04,1164.0
2023-11-09 10:50:00,1369.81,1370.47,1369.27,1369.3,900.0,1369.81,1370.47,1369.27,1369.3,900.0
2023-11-09 11:00:00,1369.29,1370.96,1369.28,1370.77,400.0,1369.29,1370.96,1369.28,1370.77,400.0
2023-11-09 11:10:00,1370.11,1370.11,1368.5,1368.51,400.0,1370.11,1370.11,1368.5,1368.51,400.0
2023-11-09 11:20:00,1367.15,1369.98,1367.15,1368.08,800.0,1367.15,1369.98,1367.15,1368.08,800.0
2023-11-09 11:30:00,1368.61,1368.61,1364.67,1366.54,1515.0,1368.61,1368.61,1364.67,1366.54,1515.0
2023-11-09 11:40:00,1366.2,1366.2,1366.19,1366.2,100.0,1366.2,1366.2,1366.19,1366.2,100.0
2023-11-09 11:50:00,1369.8,1370.0,1365.87,1366.04,800.0,1369.8,1370.0,1365.87,1366.04,800.0
2023-11-09 12:00:00,1363.3,1363.97,1362.01,1363.97,300.0,1363.3,1363.97,1362.01,1363.97,300.0
2023-11-09 12:10:00,1362.0,1362.32,1360.3,1360.3,1280.0,1362.0,1362.32,1360.3,1360.3,1280.0
2023-11-09 12:20:00,1357.98,1359.65,1355.16,1355.37,1536.0,1357.98,1359.65,1355.16,1355.37,1536.0
2023-11-09 12:30:00,1355.7,1355.7,1355.7,1355.7,100.0,1355.7,1355.7,1355.7,1355.7,100.0
2023-11-09 12:40:00,1358.01,1359.78,1355.4,1359.78,800.0,1358.01,1359.78,1355.4,1359.78,800.0
2023-11-09 12:50:00,1363.06,1363.09,1360.97,1360.97,430.0,1363.06,1363.09,1360.97,1360.97,430.0
2023-11-09 13:00:00,1360.81,1360.81,1350.28,1353.74,1700.0,1360.81,1360.81,1350.28,1353.74,1700.0
2023-11-09 13:10:00,1353.74,1357.29,1353.74,1356.61,1518.0,1353.74,1357.29,1353.74,1356.61,1518.0
2023-11-09 13:20:00,1358.94,1359.1,1357.88,1357.88,774.0,1358.94,1359.1,1357.88,1357.88,774.0
2023-11-09 13:30:00,1358.1,1358.1,1357.75,1357.75,300.0,1358.1,1358.1,1357.75,1357.75,300.0
2023-11-09 13:40:00,1355.28,1357.09,1355.28,1357.09,275.0,1355.28,1357.09,1355.28,1357.09,275.0
2023-11-09 13:50:00,1356.98,1356.98,1354.35,1355.26,1000.0,1356.98,1356.98,1354.35,1355.26,1000.0
2023-11-09 14:00:00,1352.01,1352.01,1348.49,1351.32,1507.0,1352.01,1352.01,1348.49,1351.32,1507.0
2023-11-09 14:10:00,1351.2,1351.2,1345.21,1345.21,3115.0,1351.2,1351.2,1345.21,1345.21,3115.0
2023-11-09 14:20:00,1349.23,1352.15,1347.25,1349.82,1513.0,1349.23,1352.15,1347.25,1349.82,1513.0
2023-11-09 14:30:00,1350.77,1350.77,1346.52,1347.56,1784.0,1350.77,1350.77,1346.52,1347.56,1784.0
2023-11-09 14:40:00,1345.53,1345.53,1343.0,1345.26,2867.0,1345.53,1345.53,1343.0,1345.26,2867.0
2023-11-09 14:50:00,1345.21,1345.21,1342.26,1343.4,1247.0,1345.21,1345.21,1342.26,1343.4,1247.0
2023-11-09 15:00:00,1342.66,1342.84,1340.21,1341.74,3878.0,1342.66,1342.84,1340.21,1341.74,3878.0
2023-11-09 15:10:00,1342.57,1344.42,1342.02,1342.02,1933.0,1342.57,1344.42,1342.02,1342.02,1933.0
2023-11-09 15:20:00,1343.21,1344.07,1342.02,1344.07,2768.0,1343.21,1344.07,1342.02,1344.07,2768.0
2023-11-09 15:30:00,1343.7,1343.7,1340.1,1340.1,4705.0,1343.7,1343.7,1340.1,1340.1,4705.0
2023-11-09 15:40:00,1340.55,1342.52,1340.02,1342.37,4340.0,1340.55,1342.52,1340.02,1342.37,4340.0
2023-11-09 15:50:00,1341.06,1343.65,1339.67,1340.45,14268.0,1341.06,1343.65,1339.67,1340.45,14268.0
2023-11-10 09:30:00,1346.21,1349.08,1337.34,1349.08,4690.0,1346.21,1349.08,1337.34,1349.08,4690.0
2023-11-10 09:40:00,1345.68,1358.27,1345.67,1358.27,4382.0,1345.68,1358.27,1345.67,1358.27,4382.0
2023-11-10 09:50:00,1356.0,1357.34,1351.82,1351.82,2871.0,1356.0,1357.34,1351.82,1351.82,2871.0
2023-11-10 10:00:00,1354.87,1354.87,1347.98,1347.98,3670.0,1354.87,1354.87,1347.98,1347.98,3670.0
2023-11-10 10:10:00,1350.23,1353.37,1349.6,1353.37,2950.0,1350.23,1353.37,1349.6,1353.37,2950.0
2023-11-10 10:20:00,1350.33,1350.5,1341.49,1345.12,2210.0,1350.33,1350.5,1341.49,1345.12,2210.0
2023-11-10 10:30:00,1346.95,1348.44,1346.95,1348.44,770.0,1346.95,1348.44,1346.95,1348.44,770.0
2023-11-10 10:40:00,1348.85,1350.29,1348.85,1350.29,605.0,1348.85,1350.29,1348.85,1350.29,605.0
2023-11-10 10:50:00,1348.12,1352.46,1345.66,1352.46,2950.0,1348.12,1352.46,1345.66,1352.46,2950.0
2023-11-10 11:00:00,1351.17,1355.0,1351.17,1355.0,1895.0,1351.17,1355.0,1351.17,1355.0,1895.0
2023-11-10 11:10:00,1355.4,1355.4,1355.03,1355.03,200.0,1355.4,1355.4,1355.03,1355.03,200.0
2023-11-10 11:20:00,1356.52,1356.52,1354.57,1354.58,500.0,1356.52,1356.52,1354.57,1354.58,500.0
2023-11-10 11:30:00,1353.08,1353.08,1349.38,1350.15,800.0,1353.08,1353.08,1349.38,1350.15,800.0
2023-11-10 11:40:00,1350.15,1350.15,1350.15,1350.15,0.0,1350.15,1350.15,1350.15,1350.15,0.0
2023-11-10 11:50:00,1358.37,1362.53,1358.36,1359.15,1005.0,1358.37,1362.53,1358.36,1359.15,1005.0
2023-11-10 12:00:00,1359.87,1362.61,1356.83,1360.51,1197.0,1359.87,1362.61,1356.83,1360.51,1197.0
2023-11-10 12:10:00,1359.91,1360.42,1357.85,1360.42,4200.0,1359.91,1360.42,1357.85,1360.42,4200.0
2023-11-10 12:20:00,1360.72,1362.81,1360.71,1362.35,400.0,1360.72,1362.81,1360.71,1362.35,400.0
2023-11-10 12:30:00,1360.86,1364.49,1360.86,1364.21,1448.0,1360.86,1364.49,1360.86,1364.21,1448.0
2023-11-10 12:40:00,1364.54,1365.91,1363.83,1364.62,2468.0,1364.54,1365.91,1363.83,1364.62,2468.0
2023-11-10 12:50:00,1364.59,1369.0,1364.58,1366.83,2076.0,1364.59,1369.0,1364.58,1366.83,2076.0
2023-11-10 13:00:00,1366.4,1366.58,1362.79,1362.79,648.0,1366.4,1366.58,1362.79,1362.79,648.0
2023-11-10 13:10:00,1361.64,1363.7,1361.59,1363.31,1002.0,1361.64,1363.7,1361.59,1363.31,1002.0
2023-11-10 13:20:00,1362.83,1366.84,1362.83,1366.84,450.0,1362.83,1366.84,1362.83,1366.84,450.0
2023-11-10 13:30:00,1367.4,1368.8,1367.4,1368.45,770.0,1367.4,1368.8,1367.4,1368.45,770.0
2023-11-10 13:40:00,1369.57,1369.58,1368.68,1369.58,400.0,1369.57,1369.58,1368.68,1369.58,400.0
2023-11-10 13:50:00,1367.9,1367.9,1367.9,1367.9,200.0,1367.9,1367.9,1367.9,1367.9,200.0
2023-11-10 14:00:00,1368.36,1369.9,1367.95,1369.4,800.0,1368.36,1369.9,1367.95,1369.4,800.0
2023-11-10 14:10:00,1370.0,1371.92,1369.0,1369.0,950.0,1370.0,1371.92,1369.0,1369.0,950.0
2023-11-10 14:20:00,1369.91,1370.74,1369.21,1370.74,400.0,1369.91,1370.74,1369.21,1370.74,400.0
2023-11-10 14:30:00,1370.67,1371.51,1370.24,1370.24,450.0,1370.67,1371.51,1370.24,1370.24,450.0
2023-11-10 14:40:00,1370.5,1372.36,1370.49,1372.36,400.0,1370.5,1372.36,1370.49,1372.36,400.0
2023-11-10 14:50:00,1373.41,1373.55,1372.4,1372.4,400.0,1373.41,1373.55,1372.4,1372.4,400.0
2023-11-10 15:00:00,1373.38,1373.38,1370.52,1370.53,380.0,1373.38,1373.38,1370.52,1370.53,380.0
2023-11-10 15:10:00,1373.26,1373.6,1372.54,1372.77,2500.0,1373.26,1373.6,1372.54,1372.77,2500.0
2023-11-10 15:20:00,1375.2,1375.2,1372.22,1374.19,943.0,1375.2,1375.2,1372.22,1374.19,943.0
2023-11-10 15:30:00,1374.95,1377.15,1373.48,1375.34,2512.0,1374.95,1377.15,1373.48,1375.34,2512.0
2023-11-10 15:40:00,1375.04,1377.09,1373.93,1373.96,2104.0,1375.04,1377.09,1373.93,1373.96,2104.0
2023-11-10 15:50:00,1375.07,1375.07,1373.42,1374.6,7353.0,1375.07,1375.07,1373.42,1374.6,7353.0
2023-11-13 09:30:00,1374.0,1374.0,1366.56,1367.69,5376.0,1374.0,1374.0,1366.56,1367.69,5376.0
2023-11-13 09:40:00,1361.2,1364.94,1355.3,1355.3,1100.0,1361.2,1364.94,1355.3,1355.3,1100.0
2023-11-13 09:50:00,1364.78,1364.78,1355.03,1358.63,1965.0,1364.78,1364.78,1355.03,1358.63,1965.0
2023-11-13 10:00:00,1360.34,1367.24,1360.34,1363.67,1350.0,1360.34,1367.24,1360.34,1363.67,1350.0
2023-11-13 10:10:00,1361.98,1367.11,1361.73,1367.05,2130.0,1361.98,1367.11,1361.73,1367.05,2130.0
2023-11-13 10:20:00,1365.92,1368.99,1362.4,1362.4,1205.0,1365.92,1368.99,1362.4,1362.4,1205.0
2023-11-13 10:30:00,1367.19,1371.58,1366.83,1371.58,3264.0,1367.19,1371.58,1366.83,1371.58,3264.0
2023-11-13 10:40:00,1371.95,1374.84,1371.94,1373.09,1400.0,1371.95,1374.84,1371.94,1373.09,1400.0
2023-11-13 10:50:00,1368.92,1379.95,1368.87,1378.06,6065.0,1368.92,1379.95,1368.87,1378.06,6065.0
2023-11-13 11:00:00,1380.0,1381.49,1374.19,1377.97,3640.0,1380.0,1381.49,1374.19,1377.97,3640.0
2023-11-13 11:10:00,1381.18,1386.86,1379.53,1382.42,2264.0,1381.18,1386.86,1379.53,1382.42,2264.0
2023-11-13 11:20:00,1382.0,1385.17,1381.65,1381.65,850.0,1382.0,1385.17,1381.65,1381.65,850.0
2023-11-13 11:30:00,1380.09,1381.35,1380.09,1380.46,400.0,1380.09,1381.35,1380.09,1380.46,400.0
2023-11-13 11:40:00,1383.5,1384.48,1380.73,1382.09,1050.0,1383.5,1384.48,1380.73,1382.09,1050.0
2023-11-13 11:50:00,1382.68,1385.29,1382.68,1385.06,1650.0,1382.68,1385.29,1382.68,1385.06,1650.0
2023-11-13 12:00:00,1383.12,1383.12,1380.9,1381.62,540.0,1383.12,1383.12,1380.9,1381.62,540.0
2023-11-13 12:10:00,1381.62,1381.62,1381.62,1381.62,0.0,1381.62,1381.62,1381.62,1381.62,0.0
2023-11-13 12:20:00,1380.0,1382.99,1379.82,1382.99,1344.0,1380.0,1382.99,1379.82,1382.99,1344.0
2023-11-13 12:30:00,1379.55,1383.28,1379.55,1383.28,1042.0,1379.55,1383.28,1379.55,1383.28,1042.0
2023-11-13 12:40:00,1381.95,1385.0,1381.94,1383.96,1533.0,1381.95,1385.0,1381.94,1383.96,1533.0
2023-11-13 12:50:00,1385.0,1385.11,1383.44,1384.92,717.0,1385.0,1385.11,1383.44,1384.92,717.0
2023-11-13 13:00:00,1383.44,1385.06,1383.44,1385.06,800.0,1383.44,1385.06,1383.44,1385.06,800.0
2023-11-13 13:10:00,1383.35,1383.35,1383.31,1383.31,200.0,1383.35,1383.35,1383.31,1383.31,200.0
2023-11-13 13:20:00,1383.31,1383.31,1383.31,1383.31,109.0,1383.31,1383.31,1383.31,1383.31,109.0
2023-11-13 13:30:00,1380.61,1383.11,1379.66,1383.07,1118.0,1380.61,1383.11,1379.66,1383.07,1118.0
2023-11-13 13:40:00,1384.45,1386.37,1384.45,1385.02,1800.0,1384.45,1386.37,1384.45,1385.02,1800.0
2023-11-13 13:50:00,1383.42,1383.42,1382.88,1382.88,200.0,1383.42,1383.42,1382.88,1382.88,200.0
2023-11-13 14:00:00,1384.26,1384.27,1382.39,1382.39,300.0,1384.26,1384.27,1382.39,1382.39,300.0
2023-11-13 14:10:00,1382.75,1382.8,1382.63,1382.8,500.0,1382.75,1382.8,1382.63,1382.8,500.0
2023-11-13 14:20:00,1383.34,1385.0,1383.34,1384.47,400.0,1383.34,1385.0,1383.34,1384.47,400.0
2023-11-13 14:30:00,1383.71,1385.73,1383.71,1384.3,3769.0,1383.71,1385.73,1383.71,1384.3,3769.0
2023-11-13 14:40:00,1384.03,1384.14,1382.85,1382.85,4083.0,1384.03,1384.14,1382.85,1382.85,4083.0
2023-11-13 14:50:00,1384.43,1384.44,1381.49,1382.73,1009.0,1384.43,1384.44,1381.49,1382.73,1009.0
2023-11-13 15:00:00,1382.71,1384.56,1382.71,1384.56,1000.0,1382.71,1384.56,1382.71,1384.56,1000.0
2023-11-13 15:10:00,1383.6,1384.7,1383.6,1383.8,300.0,1383.6,1384.7,1383.6,1383.8,300.0
2023-11-13 15:20:00,1383.95,1384.91,1383.44,1384.91,700.0,1383.95,1384.91,1383.44,1384.91,700.0
2023-11-13 15:30:00,1383.83,1384.99,1383.49,1383.81,5758.0,1383.83,1384.99,1383.49,1383.81,5758.0
2023-11-13 15:40:00,1384.7,1385.65,1384.4,1384.5,3150.0,1384.7,1385.65,1384.4,1384.5,3150.0
2023-11-13 15:50:00,1384.32,1384.98,1377.89,1378.25,3859.0,1384.32,1384.98,1377.89,1378.25,3859.0
2023-11-14 09:30:00,1423.22,1460.11,1423.22,1457.71,38946.0,1423.22,1460.11,1423.22,1457.71,38946.0
2023-11-14 09:40:00,1458.34,1466.92,1453.24,1461.17,15344.0,1458.34,1466.92,1453.24,1461.17,15344.0
2023-11-14 09:50:00,1463.21,1463.22,1453.07,1455.27,5477.0,1463.21,1463.22,1453.07,1455.27,5477.0
2023-11-14 10:00:00,1456.06,1457.0,1448.76,1453.71,6419.0,1456.06,1457.0,1448.76,1453.71,6419.0
2023-11-14 10:10:00,1451.24,1452.31,1442.0,1446.41,4888.0,1451.24,1452.31,1442.0,1446.41,4888.0
2023-11-14 10:20:00,1444.96,1448.51,1444.84,1447.78,2153.0,1444.96,1448.51,1444.84,1447.78,2153.0
2023-11-14 10:30:00,1447.74,1448.1,1442.75,1443.74,2216.0,1447.74,1448.1,1442.75,1443.74,2216.0
2023-11-14 10:40:00,1445.0,1445.01,1435.05,1436.73,3173.0,1445.0,1445.01,1435.05,1436.73,3173.0
2023-11-14 10:50:00,1438.39,1439.47,1432.99,1432.99,2408.0,1438.39,1439.47,1432.99,1432.99,2408.0
2023-11-14 11:00:00,1434.21,1435.66,1432.86,1432.87,1341.0,1434.21,1435.66,1432.86,1432.87,1341.0
2023-11-14 11:10:00,1433.16,1437.14,1433.16,1436.21,2663.0,1433.16,1437.14,1433.16,1436.21,2663.0
2023-11-14 11:20:00,1435.0,1435.0,1431.07,1431.08,1515.0,1435.0,1435.0,1431.07,1431.08,1515.0
2023-11-14 11:30:00,1430.0,1430.03,1427.6,1429.07,6517.0,1430.0,1430.03,1427.6,1429.07,6517.0
2023-11-14 11:40:00,1429.55,1432.14,1427.08,1427.09,1490.0,1429.55,1432.14,1427.08,1427.09,1490.0
2023-11-14 11:50:00,1423.91,1424.5,1419.27,1420.52,1500.0,1423.91,1424.5,1419.27,1420.52,1500.0
2023-11-14 12:00:00,1419.64,1422.45,1419.42,1422.45,600.0,1419.64,1422.45,1419.42,1422.45,600.0
2023-11-14 12:10:00,1422.61,1423.03,1422.49,1422.84,500.0,1422.61,1423.03,1422.49,1422.84,500.0
2023-11-14 12:20:00,1423.0,1423.0,1422.04,1422.04,200.0,1423.0,1423.0,1422.04,1422.04,200.0
2023-11-14 12:30:00,1420.77,1422.54,1420.77,1421.9,600.0,1420.77,1422.54,1420.77,1421.9,600.0
2023-11-14 12:40:00,1422.01,1426.5,1421.85,1425.34,3400.0,1422.01,1426.5,1421.85,1425.34,3400.0
2023-11-14 12:50:00,1425.41,1429.29,1425.3,1429.09,800.0,1425.41,1429.29,1425.3,1429.09,800.0
2023-11-14 13:00:00,1431.91,1432.77,1431.28,1431.54,600.0,1431.91,1432.77,1431.28,1431.54,600.0
2023-11-14 13:10:00,1432.69,1433.16,1430.01,1430.01,1061.0,1432.69,1433.16,1430.01,1430.01,1061.0
2023-11-14 13:20:00,1430.14,1430.78,1429.71,1429.83,1203.0,1430.14,1430.78,1429.71,1429.83,1203.0
2023-11-14 13:30:00,1429.88,1431.73,1429.88,1431.73,1011.0,1429.88,1431.73,1429.88,1431.73,1011.0
2023-11-14 13:40:00,1430.04,1430.52,1426.04,1427.91,2213.0,1430.04,1430.52,1426.04,1427.91,2213.0
2023-11-14 13:50:00,1428.47,1428.47,1424.49,1424.49,300.0,1428.47,1428.47,1424.49,1424.49,300.0
2023-11-14 14:00:00,1424.11,1426.36,1423.07,1426.36,1618.0,1424.11,1426.36,1423.07,1426.36,1618.0
2023-11-14 14:10:00,1426.0,1426.3,1426.0,1426.3,400.0,1426.0,1426.3,1426.0,1426.3,400.0
2023-11-14 14:20:00,1426.15,1427.5,1426.15,1427.5,600.0,1426.15,1427.5,1426.15,1427.5,600.0
2023-11-14 14:30:00,1427.85,1427.95,1427.34,1427.95,598.0,1427.85,1427.95,1427.34,1427.95,598.0
2023-11-14 14:40:00,1426.87,1427.12,1425.23,1427.11,1432.0,1426.87,1427.12,1425.23,1427.11,1432.0
2023-11-14 14:50:00,1427.11,1427.11,1427.11,1427.11,0.0,1427.11,1427.11,1427.11,1427.11,0.0
2023-11-14 15:00:00,1427.03,1428.67,1426.97,1427.31,1850.0,1427.03,1428.67,1426.97,1427.31,1850.0
2023-11-14 15:10:00,1427.32,1428.03,1426.04,1426.2,1286.0,1427.32,1428.03,1426.04,1426.2,1286.0
2023-11-14 15:20:00,1427.82,1430.26,1427.82,1429.46,827.0,1427.82,1430.26,1427.82,1429.46,827.0
2023-11-14 15:30:00,1430.0,1432.59,1429.32,1429.98,3484.0,1430.0,1432.59,1429.32,1429.98,3484.0
2023-11-14 15:40:00,1429.85,1432.29,1427.4,1431.28,6965.0,1429.85,1432.29,1427.4,1431.28,6965.0
2023-11-14 15:50:00,1430.19,1431.34,1428.14,1430.44,12339.0,1430.19,1431.34,1428.14,1430.44,12339.0
2023-11-15 09:30:00,1445.0,1452.62,1435.05,1452.62,11132.0,1445.0,1452.62,1435.05,1452.62,11132.0
2023-11-15 09:40:00,1453.7,1458.0,1444.71,1454.38,6674.0,1453.7,1458.0,1444.71,1454.38,6674.0
2023-11-15 09:50:00,1451.87,1453.31,1448.23,1453.31,5957.0,1451.87,1453.31,1448.23,1453.31,5957.0
2023-11-15 10:00:00,1453.94,1457.1,1452.87,1453.84,4324.0,1453.94,1457.1,1452.87,1453.84,4324.0
2023-11-15 10:10:00,1454.57,1462.18,1454.01,1457.0,3728.0,1454.57,1462.18,1454.01,1457.0,3728.0
2023-11-15 10:20:00,1457.68,1462.18,1457.13,1461.01,5597.0,1457.68,1462.18,1457.13,1461.01,5597.0
2023-11-15 10:30:00,1460.59,1462.01,1458.87,1460.0,1517.0,1460.59,1462.01,1458.87,1460.0,1517.0
2023-11-15 10:40:00,1460.79,1461.58,1458.35,1460.3,1524.0,1460.79,1461.58,1458.35,1460.3,1524.0
2023-11-15 10:50:00,1460.27,1460.9,1458.65,1458.65,1621.0,1460.27,1460.9,1458.65,1458.65,1621.0
2023-11-15 11:00:00,1459.27,1460.32,1456.33,1457.61,2707.0,1459.27,1460.32,1456.33,1457.61,2707.0
2023-11-15 11:10:00,1459.15,1460.0,1454.15,1454.15,2000.0,1459.15,1460.0,1454.15,1454.15,2000.0
2023-11-15 11:20:00,1455.94,1457.9,1455.94,1457.0,880.0,1455.94,1457.9,1455.94,1457.0,880.0
2023-11-15 11:30:00,1454.14,1454.14,1448.69,1452.88,2904.0,1454.14,1454.14,1448.69,1452.88,2904.0
2023-11-15 11:40:00,1450.89,1451.8,1447.04,1449.83,3301.0,1450.89,1451.8,1447.04,1449.83,3301.0
2023-11-15 11:50:00,1449.7,1449.81,1447.28,1447.34,1251.0,1449.7,1449.81,1447.28,1447.34,1251.0
2023-11-15 12:00:00,1446.6,1449.39,1445.38,1449.39,1785.0,1446.6,1449.39,1445.38,1449.39,1785.0
2023-11-15 12:10:00,1446.93,1448.81,1446.93,1447.61,1086.0,1446.93,1448.81,1446.93,1447.61,1086.0
2023-11-15 12:20:00,1446.23,1448.0,1445.5,1448.0,800.0,1446.23,1448.0,1445.5,1448.0,800.0
2023-11-15 12:30:00,1446.38,1446.38,1444.67,1445.9,1708.0,1446.38,1446.38,1444.67,1445.9,1708.0
2023-11-15 12:40:00,1446.53,1447.0,1445.28,1447.0,494.0,1446.53,1447.0,1445.28,1447.0,494.0
2023-11-15 12:50:00,1446.95,1448.99,1446.95,1448.72,1354.0,1446.95,1448.99,1446.95,1448.72,1354.0
2023-11-15 13:00:00,1446.14,1448.04,1439.36,1439.36,1003.0,1446.14,1448.04,1439.36,1439.36,1003.0
2023-11-15 13:10:00,1439.86,1439.86,1435.56,1435.94,2300.0,1439.86,1439.86,1435.56,1435.94,2300.0
2023-11-15 13:20:00,1435.51,1440.21,1435.5,1440.21,3000.0,1435.51,1440.21,1435.5,1440.21,3000.0
2023-11-15 13:30:00,1441.24,1442.47,1441.23,1442.47,300.0,1441.24,1442.47,1441.23,1442.47,300.0
2023-11-15 13:40:00,1442.79,1442.79,1442.78,1442.79,100.0,1442.79,1442.79,1442.78,1442.79,100.0
2023-11-15 13:50:00,1440.83,1442.54,1440.69,1442.54,500.0,1440.83,1442.54,1440.69,1442.54,500.0
2023-11-15 14:00:00,1442.39,1442.39,1440.66,1441.75,400.0,1442.39,1442.39,1440.66,1441.75,400.0
2023-11-15 14:10:00,1440.63,1442.61,1440.25,1442.0,2006.0,1440.63,1442.61,1440.25,1442.0,2006.0
2023-11-15 14:20:00,1442.54,1443.96,1441.97,1443.96,426.0,1442.54,1443.96,1441.97,1443.96,426.0
2023-11-15 14:30:00,1444.96,1447.1,1444.96,1447.1,500.0,1444.96,1447.1,1444.96,1447.1,500.0
2023-11-15 14:40:00,1447.0,1447.0,1445.09,1445.44,625.0,1447.0,1447.0,1445.09,1445.44,625.0
2023-11-15 14:50:00,1445.13,1449.95,1444.98,1449.95,1075.0,1445.13,1449.95,1444.98,1449.95,1075.0
2023-11-15 15:00:00,1448.07,1448.36,1445.91,1445.91,1219.0,1448.07,1448.36,1445.91,1445.91,1219.0
2023-11-15 15:10:00,1443.76,1446.35,1443.76,1444.15,1172.0,1443.76,1446.35,1443.76,1444.15,1172.0
2023-11-15 15:20:00,1445.0,1445.0,1443.48,1444.35,800.0,1445.0,1445.0,1443.48,1444.35,800.0
2023-11-15 15:30:00,1444.34,1445.05,1441.6,1441.67,2316.0,1444.34,1445.05,1441.6,1441.67,2316.0
2023-11-15 15:40:00,1440.86,1441.74,1440.0,1440.0,2250.0,1440.86,1441.74,1440.0,1440.0,2250.0
2023-11-15 15:50:00,1442.29,1443.48,1438.49,1443.44,7230.0,1442.29,1443.48,1438.49,1443.44,7230.0
2023-11-16 09:30:00,1431.79,1438.46,1430.88,1436.32,7849.0,1431.79,1438.46,1430.88,1436.32,7849.0
2023-11-16 09:40:00,1438.02,1456.7,1438.02,1451.68,3014.0,1438.02,1456.7,1438.02,1451.68,3014.0
2023-11-16 09:50:00,1453.97,1453.97,1448.25,1449.5,3296.0,1453.97,1453.97,1448.25,1449.5,3296.0
2023-11-16 10:00:00,1449.23,1450.78,1449.22,1450.78,692.0,1449.23,1450.78,1449.22,1450.78,692.0
2023-11-16 10:10:00,1453.0,1456.63,1450.95,1455.94,2411.0,1453.0,1456.63,1450.95,1455.94,2411.0
2023-11-16 10:20:00,1453.88,1465.08,1453.87,1464.61,5392.0,1453.88,1465.08,1453.87,1464.61,5392.0
2023-11-16 10:30:00,1466.0,1467.0,1454.21,1454.22,6564.0,1466.0,1467.0,1454.21,1454.22,6564.0
2023-11-16 10:40:00,1454.14,1455.77,1451.05,1454.38,2150.0,1454.14,1455.77,1451.05,1454.38,2150.0
2023-11-16 10:50:00,1456.98,1457.95,1453.92,1457.95,1450.0,1456.98,1457.95,1453.92,1457.95,1450.0
2023-11-16 11:00:00,1455.47,1460.79,1455.47,1459.49,1600.0,1455.47,1460.79,1455.47,1459.49,1600.0
2023-11-16 11:10:00,1462.1,1463.97,1459.46,1460.0,4072.0,1462.1,1463.97,1459.46,1460.0,4072.0
2023-11-16 11:20:00,1461.19,1461.19,1458.0,1458.01,1801.0,1461.19,1461.19,1458.0,1458.01,1801.0
2023-11-16 11:30:00,1457.61,1463.54,1457.61,1459.79,923.0,1457.61,1463.54,1457.61,1459.79,923.0
2023-11-16 11:40:00,1459.0,1465.57,1456.02,1465.26,6017.0,1459.0,1465.57,1456.02,1465.26,6017.0
2023-11-16 11:50:00,1466.67,1468.71,1465.46,1465.66,3150.0,1466.67,1468.71,1465.46,1465.66,3150.0
2023-11-16 12:00:00,1466.45,1467.86,1464.55,1465.95,2147.0,1466.45,1467.86,1464.55,1465.95,2147.0
2023-11-16 12:10:00,1465.95,1475.5,1465.54,1473.69,10177.0,1465.95,1475.5,1465.54,1473.69,10177.0
2023-11-16 12:20:00,1473.74,1474.8,1469.53,1469.84,3244.0,1473.74,1474.8,1469.53,1469.84,3244.0
2023-11-16 12:30:00,1471.23,1475.0,1469.06,1475.0,2683.0,1471.23,1475.0,1469.06,1475.0,2683.0
2023-11-16 12:40:00,1475.54,1483.16,1475.12,1482.0,6139.0,1475.54,1483.16,1475.12,1482.0,6139.0
2023-11-16 12:50:00,1484.49,1485.95,1478.96,1481.0,2977.0,1484.49,1485.95,1478.96,1481.0,2977.0
2023-11-16 13:00:00,1481.13,1481.13,1473.6,1475.0,2400.0,1481.13,1481.13,1473.6,1475.0,2400.0
2023-11-16 13:10:00,1475.92,1478.65,1474.25,1476.21,2882.0,1475.92,1478.65,1474.25,1476.21,2882.0
2023-11-16 13:20:00,1475.98,1478.61,1474.87,1475.71,1336.0,1475.98,1478.61,1474.87,1475.71,1336.0
2023-11-16 13:30:00,1472.07,1476.51,1472.07,1475.76,909.0,1472.07,1476.51,1472.07,1475.76,909.0
2023-11-16 13:40:00,1474.43,1475.26,1468.18,1470.14,2945.0,1474.43,1475.26,1468.18,1470.14,2945.0
2023-11-16 13:50:00,1470.0,1471.21,1467.67,1467.67,2863.0,1470.0,1471.21,1467.67,1467.67,2863.0
2023-11-16 14:00:00,1467.51,1467.51,1462.77,1464.71,2786.0,1467.51,1467.51,1462.77,1464.71,2786.0
2023-11-16 14:10:00,1465.19,1471.33,1465.19,1469.67,2494.0,1465.19,1471.33,1465.19,1469.67,2494.0
2023-11-16 14:20:00,1468.73,1468.98,1464.61,1464.61,1445.0,1468.73,1468.98,1464.61,1464.61,1445.0
2023-11-16 14:30:00,1467.15,1471.0,1467.15,1470.12,1500.0,1467.15,1471.0,1467.15,1470.12,1500.0
2023-11-16 14:40:00,1470.16,1473.97,1470.16,1473.27,2876.0,1470.16,1473.97,1470.16,1473.27,2876.0
2023-11-16 14:50:00,1472.39,1473.22,1469.5,1473.22,914.0,1472.39,1473.22,1469.5,1473.22,914.0
2023-11-16 15:00:00,1470.86,1472.0,1470.86,1472.0,904.0,1470.86,1472.0,1470.86,1472.0,904.0
2023-11-16 15:10:00,1473.02,1473.61,1470.97,1472.59,1276.0,1473.02,1473.61,1470.97,1472.59,1276.0
2023-11-16 15:20:00,1472.05,1474.63,1468.37,1468.37,4840.0,1472.05,1474.63,1468.37,1468.37,4840.0
2023-11-16 15:30:00,1467.72,1468.42,1466.0,1468.42,2130.0,1467.72,1468.42,1466.0,1468.42,2130.0
2023-11-16 15:40:00,1468.69,1471.21,1467.4,1470.07,6277.0,1468.69,1471.21,1467.4,1470.07,6277.0
2023-11-16 15:50:00,1470.56,1471.5,1467.89,1468.72,8838.0,1470.56,1471.5,1467.89,1468.72,8838.0
2023-11-17 09:30:00,1471.91,1484.9,1465.92,1481.54,23400.0,1471.91,1484.9,1465.92,1481.54,23400.0
2023-11-17 09:40:00,1478.8,1481.5,1472.17,1474.18,4111.0,1478.8,1481.5,1472.17,1474.18,4111.0
2023-11-17 09:50:00,1472.0,1472.93,1464.06,1464.06,4369.0,1472.0,1472.93,1464.06,1464.06,4369.0
2023-11-17 10:00:00,1462.15,1465.53,1456.15,1460.82,8568.0,1462.15,1465.53,1456.15,1460.82,8568.0
2023-11-17 10:10:00,1461.13,1463.18,1459.37,1460.0,5049.0,1461.13,1463.18,1459.37,1460.0,5049.0
2023-11-17 10:20:00,1459.9,1461.16,1457.17,1458.29,3753.0,1459.9,1461.16,1457.17,1458.29,3753.0
2023-11-17 10:30:00,1458.3,1460.92,1458.13,1460.01,3436.0,1458.3,1460.92,1458.13,1460.01,3436.0
2023-11-17 10:40:00,1460.13,1460.14,1455.0,1457.65,4049.0,1460.13,1460.14,1455.0,1457.65,4049.0
2023-11-17 10:50:00,1459.01,1463.25,1456.37,1460.0,2499.0,1459.01,1463.25,1456.37,1460.0,2499.0
2023-11-17 11:00:00,1459.61,1459.61,1453.28,1458.61,2203.0,1459.61,1459.61,1453.28,1458.61,2203.0
2023-11-17 11:10:00,1458.66,1459.73,1455.12,1459.73,4596.0,1458.66,1459.73,1455.12,1459.73,4596.0
2023-11-17 11:20:00,1458.19,1460.08,1458.19,1458.78,300.0,1458.19,1460.08,1458.19,1458.78,300.0
2023-11-17 11:30:00,1460.64,1460.64,1454.91,1457.83,4130.0,1460.64,1460.64,1454.91,1457.83,4130.0
2023-11-17 11:40:00,1457.0,1460.19,1457.0,1460.19,877.0,1457.0,1460.19,1457.0,1460.19,877.0
2023-11-17 11:50:00,1457.25,1464.24,1457.25,1463.11,1528.0,1457.25,1464.24,1457.25,1463.11,1528.0
2023-11-17 12:00:00,1462.03,1465.65,1461.44,1465.65,4058.0,1462.03,1465.65,1461.44,1465.65,4058.0
2023-11-17 12:10:00,1465.92,1465.92,1463.37,1463.7,1952.0,1465.92,1465.92,1463.37,1463.7,1952.0
2023-11-17 12:20:00,1463.76,1463.81,1461.89,1462.3,1422.0,1463.76,1463.81,1461.89,1462.3,1422.0
2023-11-17 12:30:00,1460.91,1461.42,1460.32,1461.38,1057.0,1460.91,1461.42,1460.32,1461.38,1057.0
2023-11-17 12:40:00,1461.4,1462.21,1458.36,1459.94,3412.0,1461.4,1462.21,1458.36,1459.94,3412.0
2023-11-17 12:50:00,1459.56,1459.56,1459.18,1459.19,510.0,1459.56,1459.56,1459.18,1459.19,510.0
2023-11-17 13:00:00,1458.95,1460.0,1456.89,1460.0,4902.0,1458.95,1460.0,1456.89,1460.0,4902.0
2023-11-17 13:10:00,1458.48,1461.89,1458.48,1461.29,2108.0,1458.48,1461.89,1458.48,1461.29,2108.0
2023-11-17 13:20:00,1460.39,1462.71,1459.92,1460.33,1300.0,1460.39,1462.71,1459.92,1460.33,1300.0
2023-11-17 13:30:00,1460.9,1461.18,1458.95,1461.18,845.0,1460.9,1461.18,1458.95,1461.18,845.0
2023-11-17 13:40:00,1459.47,1459.82,1458.7,1459.82,300.0,1459.47,1459.82,1458.7,1459.82,300.0
2023-11-17 13:50:00,1459.11,1460.24,1459.11,1460.16,755.0,1459.11,1460.24,1459.11,1460.16,755.0
2023-11-17 14:00:00,1460.32,1461.56,1460.02,1460.27,2113.0,1460.32,1461.56,1460.02,1460.27,2113.0
2023-11-17 14:10:00,1458.94,1460.69,1458.94,1460.6,1665.0,1458.94,1460.69,1458.94,1460.6,1665.0
2023-11-17 14:20:00,1459.68,1460.22,1459.13,1459.75,700.0,1459.68,1460.22,1459.13,1459.75,700.0
2023-11-17 14:30:00,1459.84,1459.84,1458.28,1458.28,3074.0,1459.84,1459.84,1458.28,1458.28,3074.0
2023-11-17 14:40:00,1457.87,1458.26,1457.17,1457.17,600.0,1457.87,1458.26,1457.17,1457.17,600.0
2023-11-17 14:50:00,1457.38,1458.74,1456.74,1456.74,2000.0,1457.38,1458.74,1456.74,1456.74,2000.0
2023-11-17 15:00:00,1457.16,1458.34,1455.1,1456.84,5105.0,1457.16,1458.34,1455.1,1456.84,5105.0
2023-11-17 15:10:00,1455.44,1455.44,1451.97,1451.98,1715.0,1455.44,1455.44,1451.97,1451.98,1715.0
2023-11-17 15:20:00,1453.46,1454.07,1447.96,1448.32,12031.0,1453.46,1454.07,1447.96,1448.32,12031.0
2023-11-17 15:30:00,1447.67,1448.0,1444.56,1447.63,9900.0,1447.67,1448.0,1444.56,1447.63,9900.0
2023-11-17 15:40:00,1447.82,1449.69,1445.14,1447.14,20024.0,1447.82,1449.69,1445.14,1447.14,20024.0
2023-11-17 15:50:00,1446.78,1448.49,1445.35,1448.0,24865.0,1446.78,1448.49,1445.35,1448.0,24865.0
2023-11-20 09:30:00,1475.8,1477.85,1450.31,1474.17,23406.0,1475.8,1477.85,1450.31,1474.17,23406.0
2023-11-20 09:40:00,1476.98,1483.75,1474.64,1480.02,8037.0,1476.98,1483.75,1474.64,1480.02,8037.0
2023-11-20 09:50:00,1480.5,1483.78,1471.43,1480.26,19526.0,1480.5,1483.78,1471.43,1480.26,19526.0
2023-11-20 10:00:00,1480.06,1482.24,1475.66,1477.0,5502.0,1480.06,1482.24,1475.66,1477.0,5502.0
2023-11-20 10:10:00,1477.48,1479.67,1476.0,1477.98,2039.0,1477.48,1479.67,1476.0,1477.98,2039.0
2023-11-20 10:20:00,1479.36,1479.36,1471.8,1471.8,5644.0,1479.36,1479.36,1471.8,1471.8,5644.0
2023-11-20 10:30:00,1470.41,1471.98,1462.0,1465.12,3581.0,1470.41,1471.98,1462.0,1465.12,3581.0
2023-11-20 10:40:00,1468.39,1468.74,1466.37,1466.37,300.0,1468.39,1468.74,1466.37,1466.37,300.0
2023-11-20 10:50:00,1466.47,1472.76,1466.47,1472.1,2092.0,1466.47,1472.76,1466.47,1472.1,2092.0
2023-11-20 11:00:00,1472.02,1473.11,1469.85,1470.53,2146.0,1472.02,1473.11,1469.85,1470.53,2146.0
2023-11-20 11:10:00,1470.41,1470.79,1466.75,1466.76,1016.0,1470.41,1470.79,1466.75,1466.76,1016.0
2023-11-20 11:20:00,1464.74,1468.89,1463.18,1468.05,3230.0,1464.74,1468.89,1463.18,1468.05,3230.0
2023-11-20 11:30:00,1468.96,1472.31,1466.63,1466.63,3093.0,1468.96,1472.31,1466.63,1466.63,3093.0
2023-11-20 11:40:00,1469.43,1474.08,1469.43,1470.41,3911.0,1469.43,1474.08,1469.43,1470.41,3911.0
2023-11-20 11:50:00,1470.18,1472.38,1470.18,1471.17,800.0,1470.18,1472.38,1470.18,1471.17,800.0
2023-11-20 12:00:00,1471.0,1471.0,1468.7,1470.49,700.0,1471.0,1471.0,1468.7,1470.49,700.0
2023-11-20 12:10:00,1472.71,1473.37,1470.02,1470.02,700.0,1472.71,1473.37,1470.02,1470.02,700.0
2023-11-20 12:20:00,1470.03,1470.81,1463.63,1469.1,3509.0,1470.03,1470.81,1463.63,1469.1,3509.0
2023-11-20 12:30:00,1470.0,1470.58,1470.0,1470.08,1508.0,1470.0,1470.58,1470.0,1470.08,1508.0
2023-11-20 12:40:00,1468.94,1468.94,1468.32,1468.84,717.0,1468.94,1468.94,1468.32,1468.84,717.0
2023-11-20 12:50:00,1467.38,1470.57,1466.76,1467.93,1926.0,1467.38,1470.57,1466.76,1467.93,1926.0
2023-11-20 13:00:00,1467.74,1471.03,1467.71,1470.54,3242.0,1467.74,1471.03,1467.71,1470.54,3242.0
2023-11-20 13:10:00,1470.66,1470.94,1470.43,1470.89,894.0,1470.66,1470.94,1470.43,1470.89,894.0
2023-11-20 13:20:00,1469.61,1473.66,1468.0,1470.85,5545.0,1469.61,1473.66,1468.0,1470.85,5545.0
2023-11-20 13:30:00,1471.69,1472.06,1468.37,1468.37,2400.0,1471.69,1472.06,1468.37,1468.37,2400.0
2023-11-20 13:40:00,1468.43,1471.61,1468.43,1471.61,1150.0,1468.43,1471.61,1468.43,1471.61,1150.0
2023-11-20 13:50:00,1472.74,1472.74,1470.73,1470.94,3916.0,1472.74,1472.74,1470.73,1470.94,3916.0
2023-11-20 14:00:00,1471.81,1475.86,1471.81,1472.15,2342.0,1471.81,1475.86,1471.81,1472.15,2342.0
2023-11-20 14:10:00,1471.75,1475.16,1470.62,1475.05,2806.0,1471.75,1475.16,1470.62,1475.05,2806.0
2023-11-20 14:20:00,1474.84,1474.84,1473.0,1473.25,1770.0,1474.84,1474.84,1473.0,1473.25,1770.0
2023-11-20 14:30:00,1475.82,1479.3,1475.33,1479.3,2237.0,1475.82,1479.3,1475.33,1479.3,2237.0
2023-11-20 14:40:00,1479.0,1482.0,1478.97,1480.62,3300.0,1479.0,1482.0,1478.97,1480.62,3300.0
2023-11-20 14:50:00,1481.32,1483.55,1479.0,1480.31,1669.0,1481.32,1483.55,1479.0,1480.31,1669.0
2023-11-20 15:00:00,1480.34,1481.68,1478.02,1478.02,2700.0,1480.34,1481.68,1478.02,1478.02,2700.0
2023-11-20 15:10:00,1477.82,1481.56,1477.82,1481.0,3012.0,1477.82,1481.56,1477.82,1481.0,3012.0
2023-11-20 15:20:00,1482.34,1484.01,1480.87,1480.88,3510.0,1482.34,1484.01,1480.87,1480.88,3510.0
2023-11-20 15:30:00,1481.15,1481.98,1479.68,1480.78,3722.0,1481.15,1481.98,1479.68,1480.78,3722.0
2023-11-20 15:40:00,1480.25,1480.25,1478.16,1478.16,2543.0,1480.25,1480.25,1478.16,1478.16,2543.0
2023-11-20 15:50:00,1478.06,1481.99,1477.71,1481.99,6618.0,1478.06,1481.99,1477.71,1481.99,6618.0
2023-11-21 09:30:00,1481.99,1496.38,1470.32,1494.43,9831.0,1481.99,1496.38,1470.32,1494.43,9831.0
2023-11-21 09:40:00,1494.51,1500.0,1489.05,1489.12,6527.0,1494.51,1500.0,1489.05,1489.12,6527.0
2023-11-21 09:50:00,1489.22,1493.38,1489.05,1491.09,3400.0,1489.22,1493.38,1489.05,1491.09,3400.0
2023-11-21 10:00:00,1490.62,1490.85,1484.53,1488.74,1871.0,1490.62,1490.85,1484.53,1488.74,1871.0
2023-11-21 10:10:00,1491.17,1492.71,1486.3,1490.08,3857.0,1491.17,1492.71,1486.3,1490.08,3857.0
2023-11-21 10:20:00,1487.89,1487.89,1480.0,1484.0,4671.0,1487.89,1487.89,1480.0,1484.0,4671.0
2023-11-21 10:30:00,1482.47,1482.48,1476.16,1478.23,5855.0,1482.47,1482.48,1476.16,1478.23,5855.0
2023-11-21 10:40:00,1477.16,1485.17,1474.6,1484.99,2362.0,1477.16,1485.17,1474.6,1484.99,2362.0
2023-11-21 10:50:00,1490.0,1491.59,1488.33,1488.48,2139.0,1490.0,1491.59,1488.33,1488.48,2139.0
2023-11-21 11:00:00,1489.75,1491.5,1489.72,1491.48,1000.0,1489.75,1491.5,1489.72,1491.48,1000.0
2023-11-21 11:10:00,1490.8,1492.5,1489.44,1489.79,2720.0,1490.8,1492.5,1489.44,1489.79,2720.0
2023-11-21 11:20:00,1489.76,1489.76,1489.76,1489.76,100.0,1489.76,1489.76,1489.76,1489.76,100.0
2023-11-21 11:30:00,1488.52,1488.52,1484.47,1485.32,4323.0,1488.52,1488.52,1484.47,1485.32,4323.0
2023-11-21 11:40:00,1484.36,1486.73,1483.66,1486.73,1870.0,1484.36,1486.73,1483.66,1486.73,1870.0
2023-11-21 11:50:00,1489.0,1489.0,1484.77,1484.77,1425.0,1489.0,1489.0,1484.77,1484.77,1425.0
2023-11-21 12:00:00,1486.75,1486.97,1486.75,1486.97,200.0,1486.75,1486.97,1486.75,1486.97,200.0
2023-11-21 12:10:00,1486.97,1486.97,1486.97,1486.97,0.0,1486.97,1486.97,1486.97,1486.97,0.0
2023-11-21 12:20:00,1485.97,1489.27,1484.37,1488.74,1600.0,1485.97,1489.27,1484.37,1488.74,1600.0
2023-11-21 12:30:00,1488.52,1488.53,1486.77,1486.83,500.0,1488.52,1488.53,1486.77,1486.83,500.0
2023-11-21 12:40:00,1486.96,1492.7,1486.95,1492.7,1749.0,1486.96,1492.7,1486.95,1492.7,1749.0
2023-11-21 12:50:00,1493.27,1493.27,1489.49,1489.5,2577.0,1493.27,1493.27,1489.49,1489.5,2577.0
2023-11-21 13:00:00,1493.48,1495.99,1490.01,1490.95,2000.0,1493.48,1495.99,1490.01,1490.95,2000.0
2023-11-21 13:10:00,1490.95,1490.95,1490.95,1490.95,0.0,1490.95,1490.95,1490.95,1490.95,0.0
2023-11-21 13:20:00,1488.44,1488.44,1487.76,1487.76,300.0,1488.44,1488.44,1487.76,1487.76,300.0
2023-11-21 13:30:00,1489.74,1490.08,1488.34,1489.56,412.0,1489.74,1490.08,1488.34,1489.56,412.0
2023-11-21 13:40:00,1489.0,1489.62,1486.45,1487.26,800.0,1489.0,1489.62,1486.45,1487.26,800.0
2023-11-21 13:50:00,1487.26,1487.26,1484.11,1486.91,2203.0,1487.26,1487.26,1484.11,1486.91,2203.0
2023-11-21 14:00:00,1490.36,1490.36,1490.36,1490.36,100.0,1490.36,1490.36,1490.36,1490.36,100.0
2023-11-21 14:10:00,1489.8,1490.31,1489.56,1490.1,1000.0,1489.8,1490.31,1489.56,1490.1,1000.0
2023-11-21 14:20:00,1491.03,1491.89,1490.54,1490.95,919.0,1491.03,1491.89,1490.54,1490.95,919.0
2023-11-21 14:30:00,1489.61,1492.84,1488.22,1492.84,1000.0,1489.61,1492.84,1488.22,1492.84,1000.0
2023-11-21 14:40:00,1492.56,1493.88,1491.22,1493.88,1090.0,1492.56,1493.88,1491.22,1493.88,1090.0
2023-11-21 14:50:00,1492.82,1492.82,1492.03,1492.03,300.0,1492.82,1492.82,1492.03,1492.03,300.0
2023-11-21 15:00:00,1493.44,1493.59,1493.0,1493.0,850.0,1493.44,1493.59,1493.0,1493.0,850.0
2023-11-21 15:10:00,1494.07,1499.0,1494.07,1498.01,3800.0,1494.07,1499.0,1494.07,1498.01,3800.0
2023-11-21 15:20:00,1497.5,1503.8,1497.5,1501.95,7518.0,1497.5,1503.8,1497.5,1501.95,7518.0
2023-11-21 15:30:00,1502.0,1502.0,1498.64,1498.64,2100.0,1502.0,1502.0,1498.64,1498.64,2100.0
2023-11-21 15:40:00,1497.81,1499.57,1496.41,1498.0,3740.0,1497.81,1499.57,1496.41,1498.0,3740.0
2023-11-21 15:50:00,1498.0,1499.09,1493.92,1495.26,8098.0,1498.0,1499.09,1493.92,1495.26,8098.0
2023-11-22 09:30:00,1503.8,1524.99,1503.18,1522.88,10199.0,1503.8,1524.99,1503.18,1522.88,10199.0
2023-11-22 09:40:00,1521.46,1527.75,1519.28,1519.28,11862.0,1521.46,1527.75,1519.28,1519.28,11862.0
2023-11-22 09:50:00,1520.79,1526.97,1517.08,1520.01,7267.0,1520.79,1526.97,1517.08,1520.01,7267.0
2023-11-22 10:00:00,1521.53,1523.0,1512.62,1519.31,3678.0,1521.53,1523.0,1512.62,1519.31,3678.0
2023-11-22 10:10:00,1521.0,1525.21,1521.0,1523.18,3913.0,1521.0,1525.21,1521.0,1523.18,3913.0
2023-11-22 10:20:00,1523.52,1532.37,1522.31,1532.37,8123.0,1523.52,1532.37,1522.31,1532.37,8123.0
2023-11-22 10:30:00,1533.63,1538.31,1532.69,1532.69,4616.0,1533.63,1538.31,1532.69,1532.69,4616.0
2023-11-22 10:40:00,1531.35,1532.0,1525.2,1528.42,6265.0,1531.35,1532.0,1525.2,1528.42,6265.0
2023-11-22 10:50:00,1528.21,1529.16,1523.73,1523.73,3384.0,1528.21,1529.16,1523.73,1523.73,3384.0
2023-11-22 11:00:00,1523.99,1534.88,1523.99,1532.0,7362.0,1523.99,1534.88,1523.99,1532.0,7362.0
2023-11-22 11:10:00,1531.95,1537.94,1531.95,1533.5,4128.0,1531.95,1537.94,1531.95,1533.5,4128.0
2023-11-22 11:20:00,1532.04,1536.7,1531.65,1535.25,5922.0,1532.04,1536.7,1531.65,1535.25,5922.0
2023-11-22 11:30:00,1536.0,1537.91,1535.41,1536.53,3255.0,1536.0,1537.91,1535.41,1536.53,3255.0
2023-11-22 11:40:00,1537.81,1542.45,1535.51,1539.89,5952.0,1537.81,1542.45,1535.51,1539.89,5952.0
2023-11-22 11:50:00,1535.15,1538.03,1535.15,1538.0,700.0,1535.15,1538.03,1535.15,1538.0,700.0
2023-11-22 12:00:00,1537.5,1538.16,1534.03,1535.9,2600.0,1537.5,1538.16,1534.03,1535.9,2600.0
2023-11-22 12:10:00,1535.86,1536.15,1534.26,1535.19,2400.0,1535.86,1536.15,1534.26,1535.19,2400.0
2023-11-22 12:20:00,1536.26,1536.26,1533.42,1533.42,1148.0,1536.26,1536.26,1533.42,1533.42,1148.0
2023-11-22 12:30:00,1534.31,1534.54,1534.31,1534.54,400.0,1534.31,1534.54,1534.31,1534.54,400.0
2023-11-22 12:40:00,1534.54,1534.93,1530.1,1530.11,3000.0,1534.54,1534.93,1530.1,1530.11,3000.0
2023-11-22 12:50:00,1531.98,1534.03,1531.19,1534.02,900.0,1531.98,1534.03,1531.19,1534.02,900.0
2023-11-22 13:00:00,1534.76,1534.76,1531.96,1532.4,700.0,1534.76,1534.76,1531.96,1532.4,700.0
2023-11-22 13:10:00,1532.33,1533.25,1531.47,1533.19,1800.0,1532.33,1533.25,1531.47,1533.19,1800.0
2023-11-22 13:20:00,1533.19,1536.07,1533.18,1534.1,1480.0,1533.19,1536.07,1533.18,1534.1,1480.0
2023-11-22 13:30:00,1533.68,1533.68,1531.73,1532.63,2925.0,1533.68,1533.68,1531.73,1532.63,2925.0
2023-11-22 13:40:00,1531.74,1533.0,1529.0,1532.99,1070.0,1531.74,1533.0,1529.0,1532.99,1070.0
2023-11-22 13:50:00,1531.88,1533.47,1530.3,1531.89,3303.0,1531.88,1533.47,1530.3,1531.89,3303.0
2023-11-22 14:00:00,1530.64,1531.9,1530.52,1531.89,2403.0,1530.64,1531.9,1530.52,1531.89,2403.0
2023-11-22 14:10:00,1531.89,1532.52,1530.54,1532.49,4462.0,1531.89,1532.52,1530.54,1532.49,4462.0
2023-11-22 14:20:00,1532.49,1532.49,1529.42,1529.42,2486.0,1532.49,1532.49,1529.42,1529.42,2486.0
2023-11-22 14:30:00,1529.3,1531.0,1526.9,1526.9,5946.0,1529.3,1531.0,1526.9,1526.9,5946.0
2023-11-22 14:40:00,1527.0,1530.0,1527.0,1529.0,1545.0,1527.0,1530.0,1527.0,1529.0,1545.0
2023-11-22 14:50:00,1530.91,1534.64,1530.91,1533.43,2200.0,1530.91,1534.64,1530.91,1533.43,2200.0
2023-11-22 15:00:00,1531.89,1531.9,1530.0,1531.18,3447.0,1531.89,1531.9,1530.0,1531.18,3447.0
2023-11-22 15:10:00,1530.61,1531.66,1529.25,1530.94,2500.0,1530.61,1531.66,1529.25,1530.94,2500.0
2023-11-22 15:20:00,1530.93,1531.03,1526.03,1526.98,5171.0,1530.93,1531.03,1526.03,1526.98,5171.0
2023-11-22 15:30:00,1528.0,1528.0,1525.42,1526.26,3014.0,1528.0,1528.0,1525.42,1526.26,3014.0
2023-11-22 15:40:00,1526.72,1533.62,1526.72,1527.71,6890.0,1526.72,1533.62,1526.72,1527.71,6890.0
2023-11-22 15:50:00,1527.3,1530.18,1524.69,1525.0,18033.0,1527.3,1530.18,1524.69,1525.0,18033.0
2023-11-24 09:30:00,1522.22,1536.98,1522.12,1531.79,11323.0,1522.22,1536.98,1522.12,1531.79,11323.0
2023-11-24 09:40:00,1533.0,1533.99,1527.36,1529.39,6994.0,1533.0,1533.99,1527.36,1529.39,6994.0
2023-11-24 09:50:00,1529.39,1549.0,1527.5,1538.78,17820.0,1529.39,1549.0,1527.5,1538.78,17820.0
2023-11-24 10:00:00,1539.25,1547.58,1537.24,1546.56,11627.0,1539.25,1547.58,1537.24,1546.56,11627.0
2023-11-24 10:10:00,1545.03,1547.98,1539.5,1539.5,7905.0,1545.03,1547.98,1539.5,1539.5,7905.0
2023-11-24 10:20:00,1542.14,1542.14,1532.71,1532.71,12840.0,1542.14,1542.14,1532.71,1532.71,12840.0
2023-11-24 10:30:00,1534.0,1536.98,1532.35,1536.67,2801.0,1534.0,1536.98,1532.35,1536.67,2801.0
2023-11-24 10:40:00,1536.67,1539.45,1536.67,1537.0,316.0,1536.67,1539.45,1536.67,1537.0,316.0
2023-11-24 10:50:00,1535.63,1536.98,1533.0,1534.18,2173.0,1535.63,1536.98,1533.0,1534.18,2173.0
2023-11-24 11:00:00,1533.87,1535.36,1531.89,1535.0,4797.0,1533.87,1535.36,1531.89,1535.0,4797.0
2023-11-24 11:10:00,1534.62,1540.26,1533.63,1540.25,6243.0,1534.62,1540.26,1533.63,1540.25,6243.0
2023-11-24 11:20:00,1539.84,1540.13,1538.71,1538.72,1180.0,1539.84,1540.13,1538.71,1538.72,1180.0
2023-11-24 11:30:00,1538.58,1539.18,1538.12,1539.16,1950.0,1538.58,1539.18,1538.12,1539.16,1950.0
2023-11-24 11:40:00,1543.49,1543.49,1540.92,1540.92,1000.0,1543.49,1543.49,1540.92,1540.92,1000.0
2023-11-24 11:50:00,1541.25,1541.25,1538.23,1539.0,9636.0,1541.25,1541.25,1538.23,1539.0,9636.0
2023-11-24 12:00:00,1538.8,1540.49,1538.28,1539.02,4404.0,1538.8,1540.49,1538.28,1539.02,4404.0
2023-11-24 12:10:00,1539.36,1539.36,1536.39,1536.56,1498.0,1539.36,1539.36,1536.39,1536.56,1498.0
2023-11-24 12:20:00,1538.58,1541.14,1536.72,1536.72,2756.0,1538.58,1541.14,1536.72,1536.72,2756.0
2023-11-24 12:30:00,1537.6,1541.2,1537.6,1539.82,2388.0,1537.6,1541.2,1537.6,1539.82,2388.0
2023-11-24 12:40:00,1540.41,1540.42,1536.41,1536.41,3542.0,1540.41,1540.42,1536.41,1536.41,3542.0
2023-11-24 12:50:00,1537.16,1537.43,1534.17,1535.74,3503.0,1537.16,1537.43,1534.17,1535.74,3503.0
2023-11-27 09:30:00,1550.0,1582.94,1545.95,1582.94,25657.0,1550.0,1582.94,1545.95,1582.94,25657.0
2023-11-27 09:40:00,1581.83,1588.0,1576.01,1588.0,9616.0,1581.83,1588.0,1576.01,1588.0,9616.0
2023-11-27 09:50:00,1589.99,1591.69,1581.9,1591.69,6991.0,1589.99,1591.69,1581.9,1591.69,6991.0
2023-11-27 10:00:00,1590.97,1596.92,1589.15,1596.04,8887.0,1590.97,1596.92,1589.15,1596.04,8887.0
2023-11-27 10:10:00,1597.57,1598.0,1592.8,1594.07,3761.0,1597.57,1598.0,1592.8,1594.07,3761.0
2023-11-27 10:20:00,1594.22,1595.39,1587.86,1591.09,7891.0,1594.22,1595.39,1587.86,1591.09,7891.0
2023-11-27 10:30:00,1592.41,1592.97,1588.86,1588.89,5613.0,1592.41,1592.97,1588.86,1588.89,5613.0
2023-11-27 10:40:00,1587.88,1588.28,1580.66,1582.94,4065.0,1587.88,1588.28,1580.66,1582.94,4065.0
2023-11-27 10:50:00,1581.82,1583.26,1579.15,1581.0,3587.0,1581.82,1583.26,1579.15,1581.0,3587.0
2023-11-27 11:00:00,1580.37,1580.38,1572.93,1574.33,4252.0,1580.37,1580.38,1572.93,1574.33,4252.0
2023-11-27 11:10:00,1575.4,1576.77,1574.06,1574.11,2000.0,1575.4,1576.77,1574.06,1574.11,2000.0
2023-11-27 11:20:00,1574.0,1577.49,1574.0,1577.36,1451.0,1574.0,1577.49,1574.0,1577.36,1451.0
2023-11-27 11:30:00,1576.38,1576.84,1574.58,1576.51,3300.0,1576.38,1576.84,1574.58,1576.51,3300.0
2023-11-27 11:40:00,1576.77,1582.2,1576.77,1581.44,2047.0,1576.77,1582.2,1576.77,1581.44,2047.0
2023-11-27 11:50:00,1581.14,1582.18,1580.0,1582.18,1233.0,1581.14,1582.18,1580.0,1582.18,1233.0
2023-11-27 12:00:00,1581.66,1583.81,1581.66,1583.77,2337.0,1581.66,1583.81,1581.66,1583.77,2337.0
2023-11-27 12:10:00,1583.78,1583.78,1582.06,1582.65,1800.0,1583.78,1583.78,1582.06,1582.65,1800.0
2023-11-27 12:20:00,1582.6,1582.6,1578.38,1580.21,4135.0,1582.6,1582.6,1578.38,1580.21,4135.0
2023-11-27 12:30:00,1581.65,1586.85,1580.07,1586.85,2304.0,1581.65,1586.85,1580.07,1586.85,2304.0
2023-11-27 12:40:00,1586.56,1586.58,1584.53,1584.57,1750.0,1586.56,1586.58,1584.53,1584.57,1750.0
2023-11-27 12:50:00,1585.09,1605.0,1585.08,1600.47,18576.0,1585.09,1605.0,1585.08,1600.47,18576.0
2023-11-27 13:00:00,1598.63,1608.95,1596.7,1606.07,15770.0,1598.63,1608.95,1596.7,1606.07,15770.0
2023-11-27 13:10:00,1606.66,1608.15,1605.86,1606.41,2906.0,1606.66,1608.15,1605.86,1606.41,2906.0
2023-11-27 13:20:00,1606.1,1606.1,1602.58,1603.04,2442.0,1606.1,1606.1,1602.58,1603.04,2442.0
2023-11-27 13:30:00,1604.14,1604.39,1599.45,1603.32,15811.0,1604.14,1604.39,1599.45,1603.32,15811.0
2023-11-27 13:40:00,1603.3,1603.3,1599.47,1600.51,5316.0,1603.3,1603.3,1599.47,1600.51,5316.0
2023-11-27 13:50:00,1600.97,1600.97,1595.72,1598.86,2062.0,1600.97,1600.97,1595.72,1598.86,2062.0
2023-11-27 14:00:00,1598.86,1603.72,1598.81,1603.21,1000.0,1598.86,1603.72,1598.81,1603.21,1000.0
2023-11-27 14:10:00,1603.39,1604.48,1599.62,1603.35,6099.0,1603.39,1604.48,1599.62,1603.35,6099.0
2023-11-27 14:20:00,1603.34,1604.85,1601.52,1601.52,5527.0,1603.34,1604.85,1601.52,1601.52,5527.0
2023-11-27 14:30:00,1602.52,1605.99,1599.02,1604.47,4840.0,1602.52,1605.99,1599.02,1604.47,4840.0
2023-11-27 14:40:00,1604.45,1604.45,1599.81,1601.4,1710.0,1604.45,1604.45,1599.81,1601.4,1710.0
2023-11-27 14:50:00,1601.0,1603.42,1601.0,1603.29,2221.0,1601.0,1603.42,1601.0,1603.29,2221.0
2023-11-27 15:00:00,1603.37,1607.38,1600.58,1607.06,6399.0,1603.37,1607.38,1600.58,1607.06,6399.0
2023-11-27 15:10:00,1606.57,1606.57,1603.17,1603.2,4640.0,1606.57,1606.57,1603.17,1603.2,4640.0
2023-11-27 15:20:00,1603.83,1607.46,1603.21,1603.21,5500.0,1603.83,1607.46,1603.21,1603.21,5500.0
2023-11-27 15:30:00,1603.13,1603.45,1599.88,1599.99,3775.0,1603.13,1603.45,1599.88,1599.99,3775.0
2023-11-27 15:40:00,1599.31,1602.39,1596.41,1597.55,6858.0,1599.31,1602.39,1596.41,1597.55,6858.0
2023-11-27 15:50:00,1595.78,1602.99,1593.91,1599.89,19985.0,1595.78,1602.99,1593.91,1599.89,19985.0
2023-11-28 09:30:00,1598.32,1605.5,1596.0,1599.6,15871.0,1598.32,1605.5,1596.0,1599.6,15871.0
2023-11-28 09:40:00,1599.11,1599.11,1590.23,1592.52,17817.0,1599.11,1599.11,1590.23,1592.52,17817.0
2023-11-28 09:50:00,1590.86,1593.83,1590.0,1591.1,23521.0,1590.86,1593.83,1590.0,1591.1,23521.0
2023-11-28 10:00:00,1591.6,1594.5,1587.91,1589.64,20577.0,1591.6,1594.5,1587.91,1589.64,20577.0
2023-11-28 10:10:00,1590.0,1592.43,1587.86,1590.85,7388.0,1590.0,1592.43,1587.86,1590.85,7388.0
2023-11-28 10:20:00,1590.58,1592.36,1585.69,1586.88,4006.0,1590.58,1592.36,1585.69,1586.88,4006.0
2023-11-28 10:30:00,1588.22,1591.19,1587.0,1590.88,7327.0,1588.22,1591.19,1587.0,1590.88,7327.0
2023-11-28 10:40:00,1590.85,1598.17,1590.84,1593.15,4797.0,1590.85,1598.17,1590.84,1593.15,4797.0
2023-11-28 10:50:00,1591.04,1591.61,1588.92,1591.1,5250.0,1591.04,1591.61,1588.92,1591.1,5250.0
2023-11-28 11:00:00,1591.14,1593.32,1590.73,1590.74,2083.0,1591.14,1593.32,1590.73,1590.74,2083.0
2023-11-28 11:10:00,1589.6,1592.67,1588.89,1591.5,8080.0,1589.6,1592.67,1588.89,1591.5,8080.0
2023-11-28 11:20:00,1590.2,1593.6,1590.2,1591.53,4124.0,1590.2,1593.6,1590.2,1591.53,4124.0
2023-11-28 11:30:00,1593.82,1596.65,1591.16,1591.78,7163.0,1593.82,1596.65,1591.16,1591.78,7163.0
2023-11-28 11:40:00,1592.66,1595.81,1590.3,1590.3,2595.0,1592.66,1595.81,1590.3,1590.3,2595.0
2023-11-28 11:50:00,1590.57,1590.57,1580.43,1586.52,7434.0,1590.57,1590.57,1580.43,1586.52,7434.0
2023-11-28 12:00:00,1587.15,1588.43,1585.41,1585.41,2146.0,1587.15,1588.43,1585.41,1585.41,2146.0
2023-11-28 12:10:00,1585.95,1591.12,1585.95,1589.25,4392.0,1585.95,1591.12,1585.95,1589.25,4392.0
2023-11-28 12:20:00,1588.63,1590.7,1588.22,1588.22,1462.0,1588.63,1590.7,1588.22,1588.22,1462.0
2023-11-28 12:30:00,1587.2,1587.2,1584.3,1584.63,1530.0,1587.2,1587.2,1584.3,1584.63,1530.0
2023-11-28 12:40:00,1584.06,1584.06,1579.42,1582.31,5881.0,1584.06,1584.06,1579.42,1582.31,5881.0
2023-11-28 12:50:00,1582.03,1587.3,1581.3,1584.54,3920.0,1582.03,1587.3,1581.3,1584.54,3920.0
2023-11-28 13:00:00,1584.14,1584.14,1580.01,1581.36,3833.0,1584.14,1584.14,1580.01,1581.36,3833.0
2023-11-28 13:10:00,1580.53,1582.74,1579.57,1582.05,3474.0,1580.53,1582.74,1579.57,1582.05,3474.0
2023-11-28 13:20:00,1581.03,1582.91,1579.66,1581.58,3150.0,1581.03,1582.91,1579.66,1581.58,3150.0
2023-11-28 13:30:00,1581.6,1582.69,1580.42,1582.69,2500.0,1581.6,1582.69,1580.42,1582.69,2500.0
2023-11-28 13:40:00,1583.27,1586.78,1582.79,1584.49,4095.0,1583.27,1586.78,1582.79,1584.49,4095.0
2023-11-28 13:50:00,1586.46,1586.46,1583.79,1585.88,2793.0,1586.46,1586.46,1583.79,1585.88,2793.0
2023-11-28 14:00:00,1585.0,1588.5,1583.27,1584.9,4380.0,1585.0,1588.5,1583.27,1584.9,4380.0
2023-11-28 14:10:00,1583.94,1587.75,1583.42,1587.75,2518.0,1583.94,1587.75,1583.42,1587.75,2518.0
2023-11-28 14:20:00,1586.54,1588.18,1585.28,1586.22,4116.0,1586.54,1588.18,1585.28,1586.22,4116.0
2023-11-28 14:30:00,1586.75,1588.54,1584.98,1588.54,3662.0,1586.75,1588.54,1584.98,1588.54,3662.0
2023-11-28 14:40:00,1588.47,1589.16,1587.03,1587.69,2473.0,1588.47,1589.16,1587.03,1587.69,2473.0
2023-11-28 14:50:00,1587.14,1591.31,1587.0,1588.7,7100.0,1587.14,1591.31,1587.0,1588.7,7100.0
2023-11-28 15:00:00,1589.36,1590.46,1587.08,1587.97,6480.0,1589.36,1590.46,1587.08,1587.97,6480.0
2023-11-28 15:10:00,1588.49,1589.62,1586.03,1588.93,7170.0,1588.49,1589.62,1586.03,1588.93,7170.0
2023-11-28 15:20:00,1588.0,1589.97,1587.49,1589.0,8114.0,1588.0,1589.97,1587.49,1589.0,8114.0
2023-11-28 15:30:00,1588.46,1589.39,1587.94,1589.38,6244.0,1588.46,1589.39,1587.94,1589.38,6244.0
2023-11-28 15:40:00,1589.0,1590.12,1587.4,1589.49,7168.0,1589.0,1590.12,1587.4,1589.49,7168.0
2023-11-28 15:50:00,1589.57,1592.17,1588.0,1590.5,30356.0,1589.57,1592.17,1588.0,1590.5,30356.0
2023-11-29 09:30:00,1602.0,1610.0,1597.44,1607.93,40662.0,1602.0,1610.0,1597.44,1607.93,40662.0
2023-11-29 09:40:00,1608.23,1608.23,1600.34,1600.47,18479.0,1608.23,1608.23,1600.34,1600.47,18479.0
2023-11-29 09:50:00,1602.25,1603.51,1595.15,1602.13,10464.0,1602.25,1603.51,1595.15,1602.13,10464.0
2023-11-29 10:00:00,1602.13,1603.79,1592.92,1595.69,11638.0,1602.13,1603.79,1592.92,1595.69,11638.0
2023-11-29 10:10:00,1597.58,1601.42,1597.41,1598.55,4328.0,1597.58,1601.42,1597.41,1598.55,4328.0
2023-11-29 10:20:00,1598.51,1601.13,1598.49,1601.13,1740.0,1598.51,1601.13,1598.49,1601.13,1740.0
2023-11-29 10:30:00,1601.0,1605.58,1601.0,1603.0,2425.0,1601.0,1605.58,1601.0,1603.0,2425.0
2023-11-29 10:40:00,1602.35,1604.49,1601.61,1604.29,2749.0,1602.35,1604.49,1601.61,1604.29,2749.0
2023-11-29 10:50:00,1604.07,1615.47,1604.06,1611.64,4542.0,1604.07,1615.47,1604.06,1611.64,4542.0
2023-11-29 11:00:00,1611.01,1613.14,1607.94,1608.19,1900.0,1611.01,1613.14,1607.94,1608.19,1900.0
2023-11-29 11:10:00,1609.54,1609.54,1601.61,1602.43,3258.0,1609.54,1609.54,1601.61,1602.43,3258.0
2023-11-29 11:20:00,1605.61,1605.92,1603.03,1605.92,1000.0,1605.61,1605.92,1603.03,1605.92,1000.0
2023-11-29 11:30:00,1605.13,1605.14,1600.71,1602.56,1900.0,1605.13,1605.14,1600.71,1602.56,1900.0
2023-11-29 11:40:00,1604.93,1606.85,1603.74,1604.31,2767.0,1604.93,1606.85,1603.74,1604.31,2767.0
2023-11-29 11:50:00,1604.15,1607.01,1601.32,1607.01,4738.0,1604.15,1607.01,1601.32,1607.01,4738.0
2023-11-29 12:00:00,1607.02,1607.43,1605.35,1607.42,1190.0,1607.02,1607.43,1605.35,1607.42,1190.0
2023-11-29 12:10:00,1607.1,1607.12,1603.22,1605.67,11327.0,1607.1,1607.12,1603.22,1605.67,11327.0
2023-11-29 12:20:00,1605.84,1608.47,1604.63,1608.33,2094.0,1605.84,1608.47,1604.63,1608.33,2094.0
2023-11-29 12:30:00,1608.33,1608.5,1607.0,1607.82,1300.0,1608.33,1608.5,1607.0,1607.82,1300.0
2023-11-29 12:40:00,1606.05,1610.71,1606.04,1609.57,951.0,1606.05,1610.71,1606.04,1609.57,951.0
2023-11-29 12:50:00,1610.32,1612.68,1610.32,1611.78,1620.0,1610.32,1612.68,1610.32,1611.78,1620.0
2023-11-29 13:00:00,1612.55,1612.55,1608.05,1609.24,2277.0,1612.55,1612.55,1608.05,1609.24,2277.0
2023-11-29 13:10:00,1608.36,1608.97,1606.67,1606.98,1100.0,1608.36,1608.97,1606.67,1606.98,1100.0
2023-11-29 13:20:00,1606.89,1610.75,1606.89,1610.75,1230.0,1606.89,1610.75,1606.89,1610.75,1230.0
2023-11-29 13:30:00,1608.88,1611.47,1608.33,1611.47,2385.0,1608.88,1611.47,1608.33,1611.47,2385.0
2023-11-29 13:40:00,1611.05,1611.46,1611.04,1611.46,1300.0,1611.05,1611.46,1611.04,1611.46,1300.0
2023-11-29 13:50:00,1610.75,1611.13,1610.61,1611.13,400.0,1610.75,1611.13,1610.61,1611.13,400.0
2023-11-29 14:00:00,1608.95,1608.95,1607.96,1608.52,500.0,1608.95,1608.95,1607.96,1608.52,500.0
2023-11-29 14:10:00,1607.77,1611.64,1607.77,1611.63,2754.0,1607.77,1611.64,1607.77,1611.63,2754.0
2023-11-29 14:20:00,1611.47,1611.47,1609.43,1609.43,1210.0,1611.47,1611.47,1609.43,1609.43,1210.0
2023-11-29 14:30:00,1609.43,1609.43,1604.89,1604.89,2850.0,1609.43,1609.43,1604.89,1604.89,2850.0
2023-11-29 14:40:00,1605.38,1609.45,1605.38,1609.45,600.0,1605.38,1609.45,1605.38,1609.45,600.0
2023-11-29 14:50:00,1608.45,1610.5,1606.99,1608.39,4910.0,1608.45,1610.5,1606.99,1608.39,4910.0
2023-11-29 15:00:00,1607.83,1612.66,1606.97,1611.69,2471.0,1607.83,1612.66,1606.97,1611.69,2471.0
2023-11-29 15:10:00,1611.85,1614.99,1611.85,1613.89,3897.0,1611.85,1614.99,1611.85,1613.89,3897.0
2023-11-29 15:20:00,1613.98,1613.98,1611.54,1611.95,2560.0,1613.98,1613.98,1611.54,1611.95,2560.0
2023-11-29 15:30:00,1612.09,1612.4,1609.05,1610.61,3682.0,1612.09,1612.4,1609.05,1610.61,3682.0
2023-11-29 15:40:00,1609.78,1611.31,1608.67,1609.54,2749.0,1609.78,1611.31,1608.67,1609.54,2749.0
2023-11-29 15:50:00,1609.08,1611.99,1607.82,1611.91,6831.0,1609.08,1611.99,1607.82,1611.91,6831.0
2023-11-30 09:30:00,1605.31,1609.99,1597.93,1597.93,19698.0,1605.31,1609.99,1597.93,1597.93,19698.0
2023-11-30 09:40:00,1600.12,1600.12,1588.13,1593.2,4141.0,1600.12,1600.12,1588.13,1593.2,4141.0
2023-11-30 09:50:00,1590.11,1603.07,1590.0,1600.99,6931.0,1590.11,1603.07,1590.0,1600.99,6931.0
2023-11-30 10:00:00,1597.39,1600.53,1590.27,1591.36,1958.0,1597.39,1600.53,1590.27,1591.36,1958.0
2023-11-30 10:10:00,1590.35,1594.8,1587.61,1590.41,4203.0,1590.35,1594.8,1587.61,1590.41,4203.0
2023-11-30 10:20:00,1590.18,1594.35,1590.18,1592.34,2433.0,1590.18,1594.35,1590.18,1592.34,2433.0
2023-11-30 10:30:00,1591.28,1591.63,1580.03,1581.02,2819.0,1591.28,1591.63,1580.03,1581.02,2819.0
2023-11-30 10:40:00,1582.23,1582.23,1574.36,1576.23,11804.0,1582.23,1582.23,1574.36,1576.23,11804.0
2023-11-30 10:50:00,1579.67,1588.92,1577.87,1588.92,4182.0,1579.67,1588.92,1577.87,1588.92,4182.0
2023-11-30 11:00:00,1587.39,1593.39,1587.39,1588.3,2800.0,1587.39,1593.39,1587.39,1588.3,2800.0
2023-11-30 11:10:00,1590.21,1594.4,1588.77,1593.81,1502.0,1590.21,1594.4,1588.77,1593.81,1502.0
2023-11-30 11:20:00,1593.81,1597.45,1590.16,1597.45,5000.0,1593.81,1597.45,1590.16,1597.45,5000.0
2023-11-30 11:30:00,1594.97,1595.7,1591.65,1595.7,2710.0,1594.97,1595.7,1591.65,1595.7,2710.0
2023-11-30 11:40:00,1595.63,1599.34,1595.48,1596.75,6012.0,1595.63,1599.34,1595.48,1596.75,6012.0
2023-11-30 11:50:00,1600.0,1601.71,1594.0,1596.7,6494.0,1600.0,1601.71,1594.0,1596.7,6494.0
2023-11-30 12:00:00,1594.35,1602.27,1594.35,1601.47,4666.0,1594.35,1602.27,1594.35,1601.47,4666.0
2023-11-30 12:10:00,1601.8,1602.63,1598.79,1601.88,5846.0,1601.8,1602.63,1598.79,1601.88,5846.0
2023-11-30 12:20:00,1599.84,1601.48,1598.7,1599.77,4584.0,1599.84,1601.48,1598.7,1599.77,4584.0
2023-11-30 12:30:00,1600.16,1608.67,1599.65,1607.51,3206.0,1600.16,1608.67,1599.65,1607.51,3206.0
2023-11-30 12:40:00,1606.25,1613.99,1605.48,1613.99,5016.0,1606.25,1613.99,1605.48,1613.99,5016.0
2023-11-30 12:50:00,1613.1,1615.0,1607.89,1613.41,5618.0,1613.1,1615.0,1607.89,1613.41,5618.0
2023-11-30 13:00:00,1614.0,1614.75,1609.88,1609.88,3537.0,1614.0,1614.75,1609.88,1609.88,3537.0
2023-11-30 13:10:00,1609.06,1611.05,1608.7,1608.7,2657.0,1609.06,1611.05,1608.7,1608.7,2657.0
2023-11-30 13:20:00,1611.82,1612.3,1609.67,1609.7,1600.0,1611.82,1612.3,1609.67,1609.7,1600.0
2023-11-30 13:30:00,1609.33,1611.97,1606.51,1610.64,1601.0,1609.33,1611.97,1606.51,1610.64,1601.0
2023-11-30 13:40:00,1611.35,1611.35,1608.38,1609.68,1417.0,1611.35,1611.35,1608.38,1609.68,1417.0
2023-11-30 13:50:00,1608.27,1613.0,1608.27,1612.08,1016.0,1608.27,1613.0,1608.27,1612.08,1016.0
2023-11-30 14:00:00,1613.0,1616.98,1613.0,1615.85,2693.0,1613.0,1616.98,1613.0,1615.85,2693.0
2023-11-30 14:10:00,1618.0,1621.37,1617.49,1618.3,6566.0,1618.0,1621.37,1617.49,1618.3,6566.0
2023-11-30 14:20:00,1617.0,1621.25,1617.0,1619.11,4232.0,1617.0,1621.25,1617.0,1619.11,4232.0
2023-11-30 14:30:00,1619.41,1623.84,1618.65,1620.29,5051.0,1619.41,1623.84,1618.65,1620.29,5051.0
2023-11-30 14:40:00,1620.45,1623.66,1619.07,1622.86,2671.0,1620.45,1623.66,1619.07,1622.86,2671.0
2023-11-30 14:50:00,1622.99,1625.24,1621.8,1622.5,3316.0,1622.99,1625.24,1621.8,1622.5,3316.0
2023-11-30 15:00:00,1621.73,1621.73,1616.55,1617.77,1601.0,1621.73,1621.73,1616.55,1617.77,1601.0
2023-11-30 15:10:00,1616.42,1617.63,1615.35,1616.48,2437.0,1616.42,1617.63,1615.35,1616.48,2437.0
2023-11-30 15:20:00,1616.48,1616.48,1611.0,1612.11,2738.0,1616.48,1616.48,1611.0,1612.11,2738.0
2023-11-30 15:30:00,1612.22,1617.05,1612.0,1614.88,2106.0,1612.22,1617.05,1612.0,1614.88,2106.0
2023-11-30 15:40:00,1614.07,1615.15,1609.37,1613.78,4074.0,1614.07,1615.15,1609.37,1613.78,4074.0
2023-11-30 15:50:00,1613.85,1621.53,1613.85,1620.18,8871.0,1613.85,1621.53,1613.85,1620.18,8871.0
2023-12-01 09:30:00,1609.33,1618.13,1607.75,1614.27,8996.0,1609.33,1618.13,1607.75,1614.27,8996.0
2023-12-01 09:40:00,1617.99,1628.1,1617.65,1621.0,2046.0,1617.99,1628.1,1617.65,1621.0,2046.0
2023-12-01 09:50:00,1619.87,1628.06,1618.92,1620.7,2269.0,1619.87,1628.06,1618.92,1620.7,2269.0
2023-12-01 10:00:00,1620.88,1625.0,1617.48,1625.0,1258.0,1620.88,1625.0,1617.48,1625.0,1258.0
2023-12-01 10:10:00,1621.46,1622.95,1616.6,1618.19,2920.0,1621.46,1622.95,1616.6,1618.19,2920.0
2023-12-01 10:20:00,1618.39,1619.48,1612.29,1612.48,1826.0,1618.39,1619.48,1612.29,1612.48,1826.0
2023-12-01 10:30:00,1614.42,1622.07,1614.39,1621.57,2092.0,1614.42,1622.07,1614.39,1621.57,2092.0
2023-12-01 10:40:00,1621.0,1621.74,1619.2,1619.2,2025.0,1621.0,1621.74,1619.2,1619.2,2025.0
2023-12-01 10:50:00,1619.71,1622.06,1619.06,1621.06,2882.0,1619.71,1622.06,1619.06,1621.06,2882.0
2023-12-01 11:00:00,1621.05,1626.53,1617.0,1626.45,5999.0,1621.05,1626.53,1617.0,1626.45,5999.0
2023-12-01 11:10:00,1627.99,1635.54,1627.99,1632.01,3348.0,1627.99,1635.54,1627.99,1632.01,3348.0
2023-12-01 11:20:00,1630.87,1631.91,1626.44,1630.44,5050.0,1630.87,1631.91,1626.44,1630.44,5050.0
2023-12-01 11:30:00,1629.69,1632.36,1629.32,1631.08,744.0,1629.69,1632.36,1629.32,1631.08,744.0
2023-12-01 11:40:00,1631.0,1636.03,1631.0,1636.03,1590.0,1631.0,1636.03,1631.0,1636.03,1590.0
2023-12-01 11:50:00,1634.65,1639.08,1634.0,1638.07,4568.0,1634.65,1639.08,1634.0,1638.07,4568.0
2023-12-01 12:00:00,1638.02,1638.02,1636.0,1636.0,800.0,1638.02,1638.02,1636.0,1636.0,800.0
2023-12-01 12:10:00,1636.98,1636.98,1635.0,1635.0,1300.0,1636.98,1636.98,1635.0,1635.0,1300.0
2023-12-01 12:20:00,1635.71,1640.0,1633.19,1640.0,2830.0,1635.71,1640.0,1633.19,1640.0,2830.0
2023-12-01 12:30:00,1640.85,1643.8,1640.85,1643.0,780.0,1640.85,1643.8,1640.85,1643.0,780.0
2023-12-01 12:40:00,1643.35,1647.67,1642.41,1647.19,2405.0,1643.35,1647.67,1642.41,1647.19,2405.0
2023-12-01 12:50:00,1648.97,1648.97,1645.17,1645.17,717.0,1648.97,1648.97,1645.17,1645.17,717.0
2023-12-01 13:00:00,1646.34,1648.25,1645.62,1646.11,4156.0,1646.34,1648.25,1645.62,1646.11,4156.0
2023-12-01 13:10:00,1647.47,1647.47,1645.12,1647.39,2371.0,1647.47,1647.47,1645.12,1647.39,2371.0
2023-12-01 13:20:00,1648.0,1650.0,1647.58,1649.29,2229.0,1648.0,1650.0,1647.58,1649.29,2229.0
2023-12-01 13:30:00,1650.54,1654.18,1649.97,1649.97,5045.0,1650.54,1654.18,1649.97,1649.97,5045.0
2023-12-01 13:40:00,1646.97,1650.29,1646.97,1650.18,2750.0,1646.97,1650.29,1646.97,1650.18,2750.0
2023-12-01 13:50:00,1650.18,1651.59,1647.65,1648.46,3556.0,1650.18,1651.59,1647.65,1648.46,3556.0
2023-12-01 14:00:00,1648.88,1654.31,1648.87,1654.31,5097.0,1648.88,1654.31,1648.87,1654.31,5097.0
2023-12-01 14:10:00,1655.11,1658.0,1654.84,1656.4,1022.0,1655.11,1658.0,1654.84,1656.4,1022.0
2023-12-01 14:20:00,1655.85,1660.0,1655.1,1655.1,3464.0,1655.85,1660.0,1655.1,1655.1,3464.0
2023-12-01 14:30:00,1656.96,1657.91,1655.18,1657.32,2000.0,1656.96,1657.91,1655.18,1657.32,2000.0
2023-12-01 14:40:00,1657.06,1658.0,1652.66,1654.57,2688.0,1657.06,1658.0,1652.66,1654.57,2688.0
2023-12-01 14:50:00,1655.24,1657.87,1654.25,1657.87,2295.0,1655.24,1657.87,1654.25,1657.87,2295.0
2023-12-01 15:00:00,1658.96,1658.96,1653.15,1654.38,1600.0,1658.96,1658.96,1653.15,1654.38,1600.0
2023-12-01 15:10:00,1654.64,1659.25,1654.64,1657.33,3949.0,1654.64,1659.25,1654.64,1657.33,3949.0
2023-12-01 15:20:00,1656.28,1657.15,1651.44,1655.01,3347.0,1656.28,1657.15,1651.44,1655.01,3347.0
2023-12-01 15:30:00,1655.51,1657.13,1652.99,1653.67,3900.0,1655.51,1657.13,1652.99,1653.67,3900.0
2023-12-01 15:40:00,1653.54,1653.93,1647.33,1651.47,7572.0,1653.54,1653.93,1647.33,1651.47,7572.0
2023-12-01 15:50:00,1652.23,1654.07,1649.74,1652.01,8636.0,1652.23,1654.07,1649.74,1652.01,8636.0
2023-12-04 09:30:00,1638.07,1645.0,1621.82,1633.98,20182.0,1638.07,1645.0,1621.82,1633.98,20182.0
2023-12-04 09:40:00,1638.48,1642.99,1627.53,1631.5,3706.0,1638.48,1642.99,1627.53,1631.5,3706.0
2023-12-04 09:50:00,1630.6,1630.6,1619.24,1620.27,6606.0,1630.6,1630.6,1619.24,1620.27,6606.0
2023-12-04 10:00:00,1621.84,1625.0,1615.64,1615.64,2518.0,1621.84,1625.0,1615.64,1615.64,2518.0
2023-12-04 10:10:00,1615.58,1617.44,1609.82,1611.65,3992.0,1615.58,1617.44,1609.82,1611.65,3992.0
2023-12-04 10:20:00,1608.0,1608.0,1598.83,1601.44,5195.0,1608.0,1608.0,1598.83,1601.44,5195.0
2023-12-04 10:30:00,1601.17,1602.8,1596.49,1602.8,3501.0,1601.17,1602.8,1596.49,1602.8,3501.0
2023-12-04 10:40:00,1601.97,1603.57,1598.7,1599.29,3826.0,1601.97,1603.57,1598.7,1599.29,3826.0
2023-12-04 10:50:00,1600.0,1601.0,1594.6,1594.6,4130.0,1600.0,1601.0,1594.6,1594.6,4130.0
2023-12-04 11:00:00,1591.27,1600.72,1590.0,1599.64,4936.0,1591.27,1600.72,1590.0,1599.64,4936.0
2023-12-04 11:10:00,1600.0,1601.13,1598.14,1600.14,4563.0,1600.0,1601.13,1598.14,1600.14,4563.0
2023-12-04 11:20:00,1600.0,1602.69,1599.6,1600.47,5322.0,1600.0,1602.69,1599.6,1600.47,5322.0
2023-12-04 11:30:00,1600.47,1606.28,1600.25,1602.37,4644.0,1600.47,1606.28,1600.25,1602.37,4644.0
2023-12-04 11:40:00,1602.91,1603.46,1599.25,1599.43,6833.0,1602.91,1603.46,1599.25,1599.43,6833.0
2023-12-04 11:50:00,1599.4,1602.12,1599.07,1602.01,5288.0,1599.4,1602.12,1599.07,1602.01,5288.0
2023-12-04 12:00:00,1602.5,1607.09,1601.72,1607.09,4596.0,1602.5,1607.09,1601.72,1607.09,4596.0
2023-12-04 12:10:00,1607.63,1617.22,1607.63,1614.07,3815.0,1607.63,1617.22,1607.63,1614.07,3815.0
2023-12-04 12:20:00,1613.75,1613.75,1610.99,1611.11,2617.0,1613.75,1613.75,1610.99,1611.11,2617.0
2023-12-04 12:30:00,1610.73,1611.71,1610.02,1611.02,3611.0,1610.73,1611.71,1610.02,1611.02,3611.0
2023-12-04 12:40:00,1613.41,1616.31,1611.36,1614.76,3444.0,1613.41,1616.31,1611.36,1614.76,3444.0
2023-12-04 12:50:00,1612.81,1612.81,1609.91,1610.23,4700.0,1612.81,1612.81,1609.91,1610.23,4700.0
2023-12-04 13:00:00,1610.24,1610.52,1607.54,1608.64,5025.0,1610.24,1610.52,1607.54,1608.64,5025.0
2023-12-04 13:10:00,1608.33,1608.5,1605.0,1606.4,1820.0,1608.33,1608.5,1605.0,1606.4,1820.0
2023-12-04 13:20:00,1603.32,1606.0,1603.32,1606.0,826.0,1603.32,1606.0,1603.32,1606.0,826.0
2023-12-04 13:30:00,1605.11,1606.26,1604.29,1605.31,1200.0,1605.11,1606.26,1604.29,1605.31,1200.0
2023-12-04 13:40:00,1605.06,1605.31,1604.0,1604.0,1368.0,1605.06,1605.31,1604.0,1604.0,1368.0
2023-12-04 13:50:00,1605.27,1605.9,1604.87,1605.85,1300.0,1605.27,1605.9,1604.87,1605.85,1300.0
2023-12-04 14:00:00,1604.85,1604.98,1597.15,1599.84,3096.0,1604.85,1604.98,1597.15,1599.84,3096.0
2023-12-04 14:10:00,1601.15,1605.98,1600.26,1605.98,2500.0,1601.15,1605.98,1600.26,1605.98,2500.0
2023-12-04 14:20:00,1605.82,1608.0,1605.01,1606.25,1869.0,1605.82,1608.0,1605.01,1606.25,1869.0
2023-12-04 14:30:00,1604.49,1604.49,1601.12,1602.86,2776.0,1604.49,1604.49,1601.12,1602.86,2776.0
2023-12-04 14:40:00,1602.13,1603.03,1601.02,1601.87,3220.0,1602.13,1603.03,1601.02,1601.87,3220.0
2023-12-04 14:50:00,1601.79,1602.19,1600.47,1600.47,1000.0,1601.79,1602.19,1600.47,1600.47,1000.0
2023-12-04 15:00:00,1601.61,1601.61,1600.0,1600.07,2019.0,1601.61,1601.61,1600.0,1600.07,2019.0
2023-12-04 15:10:00,1600.47,1601.76,1598.92,1600.11,4845.0,1600.47,1601.76,1598.92,1600.11,4845.0
2023-12-04 15:20:00,1600.56,1600.95,1599.76,1600.03,7314.0,1600.56,1600.95,1599.76,1600.03,7314.0
2023-12-04 15:30:00,1600.36,1600.73,1598.0,1598.37,19225.0,1600.36,1600.73,1598.0,1598.37,19225.0
2023-12-04 15:40:00,1598.29,1600.13,1597.74,1599.43,11608.0,1598.29,1600.13,1597.74,1599.43,11608.0
2023-12-04 15:50:00,1600.04,1601.34,1595.45,1598.88,26578.0,1600.04,1601.34,1595.45,1598.88,26578.0
2023-12-05 09:30:00,1582.75,1595.41,1570.24,1578.17,15240.0,1582.75,1595.41,1570.24,1578.17,15240.0
2023-12-05 09:40:00,1575.91,1583.52,1571.35,1582.69,16893.0,1575.91,1583.52,1571.35,1582.69,16893.0
2023-12-05 09:50:00,1582.89,1589.58,1578.24,1584.35,16888.0,1582.89,1589.58,1578.24,1584.35,16888.0
2023-12-05 10:00:00,1585.58,1593.1,1585.58,1588.92,8587.0,1585.58,1593.1,1585.58,1588.92,8587.0
2023-12-05 10:10:00,1590.73,1590.73,1585.25,1587.0,2500.0,1590.73,1590.73,1585.25,1587.0,2500.0
2023-12-05 10:20:00,1587.53,1590.64,1583.86,1584.89,2726.0,1587.53,1590.64,1583.86,1584.89,2726.0
2023-12-05 10:30:00,1585.73,1588.77,1582.8,1586.93,2912.0,1585.73,1588.77,1582.8,1586.93,2912.0
2023-12-05 10:40:00,1586.55,1586.55,1575.07,1579.78,9554.0,1586.55,1586.55,1575.07,1579.78,9554.0
2023-12-05 10:50:00,1580.0,1580.95,1578.57,1580.82,7460.0,1580.0,1580.95,1578.57,1580.82,7460.0
2023-12-05 11:00:00,1577.94,1580.95,1577.22,1580.22,4824.0,1577.94,1580.95,1577.22,1580.22,4824.0
2023-12-05 11:10:00,1584.91,1587.64,1580.84,1580.84,4856.0,1584.91,1587.64,1580.84,1580.84,4856.0
2023-12-05 11:20:00,1580.81,1587.08,1580.44,1585.37,2657.0,1580.81,1587.08,1580.44,1585.37,2657.0
2023-12-05 11:30:00,1585.24,1585.55,1583.88,1584.22,1200.0,1585.24,1585.55,1583.88,1584.22,1200.0
2023-12-05 11:40:00,1585.3,1588.7,1585.3,1587.41,1900.0,1585.3,1588.7,1585.3,1587.41,1900.0
2023-12-05 11:50:00,1587.4,1587.4,1579.75,1584.06,2097.0,1587.4,1587.4,1579.75,1584.06,2097.0
2023-12-05 12:00:00,1585.18,1586.71,1583.37,1584.1,3600.0,1585.18,1586.71,1583.37,1584.1,3600.0
2023-12-05 12:10:00,1585.32,1586.7,1584.0,1586.7,2000.0,1585.32,1586.7,1584.0,1586.7,2000.0
2023-12-05 12:20:00,1586.62,1586.62,1582.88,1582.88,1756.0,1586.62,1586.62,1582.88,1582.88,1756.0
2023-12-05 12:30:00,1582.78,1582.78,1581.09,1581.09,500.0,1582.78,1582.78,1581.09,1581.09,500.0
2023-12-05 12:40:00,1582.0,1582.0,1577.66,1579.9,2301.0,1582.0,1582.0,1577.66,1579.9,2301.0
2023-12-05 12:50:00,1579.93,1581.0,1579.48,1581.0,1570.0,1579.93,1581.0,1579.48,1581.0,1570.0
2023-12-05 13:00:00,1581.0,1582.88,1579.75,1582.88,1533.0,1581.0,1582.88,1579.75,1582.88,1533.0
2023-12-05 13:10:00,1582.77,1582.77,1580.31,1580.31,1243.0,1582.77,1582.77,1580.31,1580.31,1243.0
2023-12-05 13:20:00,1582.68,1582.68,1581.0,1581.05,1353.0,1582.68,1582.68,1581.0,1581.05,1353.0
2023-12-05 13:30:00,1581.14,1582.63,1581.11,1581.34,1747.0,1581.14,1582.63,1581.11,1581.34,1747.0
2023-12-05 13:40:00,1581.31,1583.07,1580.23,1581.27,2700.0,1581.31,1583.07,1580.23,1581.27,2700.0
2023-12-05 13:50:00,1582.13,1584.74,1581.89,1583.54,2538.0,1582.13,1584.74,1581.89,1583.54,2538.0
2023-12-05 14:00:00,1583.89,1584.0,1580.5,1581.91,1900.0,1583.89,1584.0,1580.5,1581.91,1900.0
2023-12-05 14:10:00,1582.46,1585.37,1581.95,1585.12,3351.0,1582.46,1585.37,1581.95,1585.12,3351.0
2023-12-05 14:20:00,1585.16,1585.16,1582.29,1583.4,1900.0,1585.16,1585.16,1582.29,1583.4,1900.0
2023-12-05 14:30:00,1584.13,1584.89,1581.09,1582.37,2124.0,1584.13,1584.89,1581.09,1582.37,2124.0
2023-12-05 14:40:00,1582.33,1582.75,1580.65,1582.75,1005.0,1582.33,1582.75,1580.65,1582.75,1005.0
2023-12-05 14:50:00,1582.34,1584.53,1581.26,1583.02,6267.0,1582.34,1584.53,1581.26,1583.02,6267.0
2023-12-05 15:00:00,1583.52,1584.54,1582.1,1583.13,1869.0,1583.52,1584.54,1582.1,1583.13,1869.0
2023-12-05 15:10:00,1582.97,1584.3,1581.79,1582.72,5931.0,1582.97,1584.3,1581.79,1582.72,5931.0
2023-12-05 15:20:00,1583.35,1583.9,1582.54,1583.86,3371.0,1583.35,1583.9,1582.54,1583.86,3371.0
2023-12-05 15:30:00,1584.0,1585.71,1583.16,1583.88,8480.0,1584.0,1585.71,1583.16,1583.88,8480.0
2023-12-05 15:40:00,1583.92,1585.3,1583.6,1584.55,7832.0,1583.92,1585.3,1583.6,1584.55,7832.0
2023-12-05 15:50:00,1584.0,1585.38,1582.72,1584.26,27467.0,1584.0,1585.38,1582.72,1584.26,27467.0
2023-12-06 09:30:00,1598.46,1598.46,1578.94,1581.8,11110.0,1598.46,1598.46,1578.94,1581.8,11110.0
2023-12-06 09:40:00,1584.48,1586.52,1575.7,1581.94,5561.0,1584.48,1586.52,1575.7,1581.94,5561.0
2023-12-06 09:50:00,1581.23,1586.52,1577.24,1577.33,2386.0,1581.23,1586.52,1577.24,1577.33,2386.0
2023-12-06 10:00:00,1577.26,1580.26,1575.0,1579.45,3340.0,1577.26,1580.26,1575.0,1579.45,3340.0
2023-12-06 10:10:00,1579.48,1579.95,1574.2,1575.95,1152.0,1579.48,1579.95,1574.2,1575.95,1152.0
2023-12-06 10:20:00,1573.1,1573.1,1564.21,1567.88,2220.0,1573.1,1573.1,1564.21,1567.88,2220.0
2023-12-06 10:30:00,1569.22,1570.99,1567.12,1567.12,2772.0,1569.22,1570.99,1567.12,1567.12,2772.0
2023-12-06 10:40:00,1568.1,1571.03,1565.5,1571.03,3100.0,1568.1,1571.03,1565.5,1571.03,3100.0
2023-12-06 10:50:00,1572.86,1578.0,1571.48,1575.76,2556.0,1572.86,1578.0,1571.48,1575.76,2556.0
2023-12-06 11:00:00,1577.06,1577.06,1570.77,1573.24,2710.0,1577.06,1577.06,1570.77,1573.24,2710.0
2023-12-06 11:10:00,1571.25,1575.92,1571.24,1573.91,3147.0,1571.25,1575.92,1571.24,1573.91,3147.0
2023-12-06 11:20:00,1575.46,1575.47,1569.5,1570.1,1368.0,1575.46,1575.47,1569.5,1570.1,1368.0
2023-12-06 11:30:00,1570.84,1571.42,1568.2,1568.83,622.0,1570.84,1571.42,1568.2,1568.83,622.0
2023-12-06 11:40:00,1568.82,1573.0,1567.55,1572.97,2431.0,1568.82,1573.0,1567.55,1572.97,2431.0
2023-12-06 11:50:00,1576.06,1582.34,1576.06,1581.28,3212.0,1576.06,1582.34,1576.06,1581.28,3212.0
2023-12-06 12:00:00,1583.22,1583.44,1581.51,1583.44,500.0,1583.22,1583.44,1581.51,1583.44,500.0
2023-12-06 12:10:00,1583.76,1585.0,1580.93,1581.0,1045.0,1583.76,1585.0,1580.93,1581.0,1045.0
2023-12-06 12:20:00,1581.99,1583.0,1579.19,1579.2,1100.0,1581.99,1583.0,1579.19,1579.2,1100.0
2023-12-06 12:30:00,1578.41,1580.77,1578.41,1579.83,2499.0,1578.41,1580.77,1578.41,1579.83,2499.0
2023-12-06 12:40:00,1581.77,1581.77,1576.58,1577.31,1537.0,1581.77,1581.77,1576.58,1577.31,1537.0
2023-12-06 12:50:00,1578.1,1578.1,1569.58,1571.77,1460.0,1578.1,1578.1,1569.58,1571.77,1460.0
2023-12-06 13:00:00,1573.0,1573.47,1568.56,1568.56,1300.0,1573.0,1573.47,1568.56,1568.56,1300.0
2023-12-06 13:10:00,1570.79,1574.0,1570.25,1570.25,550.0,1570.79,1574.0,1570.25,1570.25,550.0
2023-12-06 13:20:00,1571.91,1574.05,1571.91,1572.89,1200.0,1571.91,1574.05,1571.91,1572.89,1200.0
2023-12-06 13:30:00,1570.67,1570.67,1570.67,1570.67,190.0,1570.67,1570.67,1570.67,1570.67,190.0
2023-12-06 13:40:00,1572.28,1573.98,1571.33,1573.98,1142.0,1572.28,1573.98,1571.33,1573.98,1142.0
2023-12-06 13:50:00,1574.36,1575.39,1573.79,1573.79,608.0,1574.36,1575.39,1573.79,1573.79,608.0
2023-12-06 14:00:00,1575.07,1575.07,1572.35,1575.05,1000.0,1575.07,1575.07,1572.35,1575.05,1000.0
2023-12-06 14:10:00,1573.95,1575.38,1573.02,1575.2,1000.0,1573.95,1575.38,1573.02,1575.2,1000.0
2023-12-06 14:20:00,1573.33,1576.46,1573.33,1575.64,900.0,1573.33,1576.46,1573.33,1575.64,900.0
2023-12-06 14:30:00,1576.26,1576.27,1575.41,1576.18,620.0,1576.26,1576.27,1575.41,1576.18,620.0
2023-12-06 14:40:00,1576.41,1577.78,1575.68,1576.49,2021.0,1576.41,1577.78,1575.68,1576.49,2021.0
2023-12-06 14:50:00,1575.88,1575.89,1574.54,1574.54,1000.0,1575.88,1575.89,1574.54,1574.54,1000.0
2023-12-06 15:00:00,1573.75,1573.94,1571.84,1571.93,800.0,1573.75,1573.94,1571.84,1571.93,800.0
2023-12-06 15:10:00,1571.16,1571.16,1567.1,1567.19,2600.0,1571.16,1571.16,1567.1,1567.19,2600.0
2023-12-06 15:20:00,1567.82,1569.46,1566.78,1569.46,1716.0,1567.82,1569.46,1566.78,1569.46,1716.0
2023-12-06 15:30:00,1568.76,1569.31,1568.75,1569.14,1030.0,1568.76,1569.31,1568.75,1569.14,1030.0
2023-12-06 15:40:00,1570.45,1573.04,1570.3,1571.47,2058.0,1570.45,1573.04,1570.3,1571.47,2058.0
2023-12-06 15:50:00,1571.9,1571.91,1567.59,1569.52,6847.0,1571.9,1571.91,1567.59,1569.52,6847.0
2023-12-07 09:30:00,1576.46,1582.13,1570.0,1577.0,6444.0,1576.46,1582.13,1570.0,1577.0,6444.0
2023-12-07 09:40:00,1578.72,1581.18,1571.0,1573.71,3793.0,1578.72,1581.18,1571.0,1573.71,3793.0
2023-12-07 09:50:00,1569.84,1574.09,1568.87,1569.11,3345.0,1569.84,1574.09,1568.87,1569.11,3345.0
2023-12-07 10:00:00,1567.63,1574.94,1567.04,1574.94,1895.0,1567.63,1574.94,1567.04,1574.94,1895.0
2023-12-07 10:10:00,1574.86,1579.85,1574.86,1577.9,1400.0,1574.86,1579.85,1574.86,1577.9,1400.0
2023-12-07 10:20:00,1576.46,1580.29,1576.46,1580.13,2902.0,1576.46,1580.29,1576.46,1580.13,2902.0
2023-12-07 10:30:00,1582.0,1582.0,1577.41,1581.66,2371.0,1582.0,1582.0,1577.41,1581.66,2371.0
2023-12-07 10:40:00,1584.35,1584.35,1580.94,1582.07,6350.0,1584.35,1584.35,1580.94,1582.07,6350.0
2023-12-07 10:50:00,1582.07,1584.99,1580.5,1581.16,3092.0,1582.07,1584.99,1580.5,1581.16,3092.0
2023-12-07 11:00:00,1583.36,1583.44,1580.56,1580.58,1075.0,1583.36,1583.44,1580.56,1580.58,1075.0
2023-12-07 11:10:00,1583.5,1583.95,1577.0,1577.0,4150.0,1583.5,1583.95,1577.0,1577.0,4150.0
2023-12-07 11:20:00,1581.34,1583.25,1580.87,1583.24,2014.0,1581.34,1583.25,1580.87,1583.24,2014.0
2023-12-07 11:30:00,1584.99,1587.17,1584.22,1584.22,3350.0,1584.99,1587.17,1584.22,1584.22,3350.0
2023-12-07 11:40:00,1585.82,1586.99,1584.84,1586.86,1200.0,1585.82,1586.99,1584.84,1586.86,1200.0
2023-12-07 11:50:00,1586.99,1589.38,1586.99,1587.48,2107.0,1586.99,1589.38,1586.99,1587.48,2107.0
2023-12-07 12:00:00,1587.93,1588.14,1587.26,1587.38,800.0,1587.93,1588.14,1587.26,1587.38,800.0
2023-12-07 12:10:00,1587.24,1589.05,1581.43,1584.55,5937.0,1587.24,1589.05,1581.43,1584.55,5937.0
2023-12-07 12:20:00,1585.61,1587.21,1585.61,1587.03,600.0,1585.61,1587.21,1585.61,1587.03,600.0
2023-12-07 12:30:00,1587.02,1587.02,1585.28,1586.13,1950.0,1587.02,1587.02,1585.28,1586.13,1950.0
2023-12-07 12:40:00,1585.83,1587.05,1585.82,1587.05,400.0,1585.83,1587.05,1585.82,1587.05,400.0
2023-12-07 12:50:00,1587.56,1588.0,1585.14,1588.0,3199.0,1587.56,1588.0,1585.14,1588.0,3199.0
2023-12-07 13:00:00,1588.02,1591.72,1587.74,1590.83,2300.0,1588.02,1591.72,1587.74,1590.83,2300.0
2023-12-07 13:10:00,1591.58,1591.82,1588.97,1589.43,1599.0,1591.58,1591.82,1588.97,1589.43,1599.0
2023-12-07 13:20:00,1586.93,1588.81,1586.84,1588.2,2000.0,1586.93,1588.81,1586.84,1588.2,2000.0
2023-12-07 13:30:00,1587.61,1588.2,1586.38,1587.14,1680.0,1587.61,1588.2,1586.38,1587.14,1680.0
2023-12-07 13:40:00,1587.12,1589.26,1586.43,1588.94,953.0,1587.12,1589.26,1586.43,1588.94,953.0
2023-12-07 13:50:00,1589.48,1590.0,1589.47,1589.94,1103.0,1589.48,1590.0,1589.47,1589.94,1103.0
2023-12-07 14:00:00,1589.32,1589.32,1586.71,1586.71,959.0,1589.32,1589.32,1586.71,1586.71,959.0
2023-12-07 14:10:00,1586.82,1586.82,1585.75,1586.06,650.0,1586.82,1586.82,1585.75,1586.06,650.0
2023-12-07 14:20:00,1587.25,1588.21,1587.25,1588.05,950.0,1587.25,1588.21,1587.25,1588.05,950.0
2023-12-07 14:30:00,1588.87,1588.87,1587.71,1588.48,700.0,1588.87,1588.87,1587.71,1588.48,700.0
2023-12-07 14:40:00,1589.74,1589.76,1587.8,1587.91,1835.0,1589.74,1589.76,1587.8,1587.91,1835.0
2023-12-07 14:50:00,1586.51,1587.37,1586.49,1587.37,500.0,1586.51,1587.37,1586.49,1587.37,500.0
2023-12-07 15:00:00,1587.36,1588.95,1586.22,1588.95,1461.0,1587.36,1588.95,1586.22,1588.95,1461.0
2023-12-07 15:10:00,1588.99,1589.77,1588.46,1588.47,1624.0,1588.99,1589.77,1588.46,1588.47,1624.0
2023-12-07 15:20:00,1588.9,1588.91,1587.81,1588.56,500.0,1588.9,1588.91,1587.81,1588.56,500.0
2023-12-07 15:30:00,1589.21,1589.24,1588.47,1588.47,600.0,1589.21,1589.24,1588.47,1588.47,600.0
2023-12-07 15:40:00,1589.77,1590.0,1588.9,1589.1,2124.0,1589.77,1590.0,1588.9,1589.1,2124.0
2023-12-07 15:50:00,1589.41,1592.81,1589.34,1589.43,7598.0,1589.41,1592.81,1589.34,1589.43,7598.0
2023-12-08 09:30:00,1577.69,1587.29,1577.69,1582.0,4053.0,1577.69,1587.29,1577.69,1582.0,4053.0
2023-12-08 09:40:00,1581.39,1587.31,1579.56,1585.49,3455.0,1581.39,1587.31,1579.56,1585.49,3455.0
2023-12-08 09:50:00,1586.9,1586.9,1581.11,1586.53,800.0,1586.9,1586.9,1581.11,1586.53,800.0
2023-12-08 10:00:00,1587.33,1594.01,1586.85,1594.01,6058.0,1587.33,1594.01,1586.85,1594.01,6058.0
2023-12-08 10:10:00,1591.21,1592.53,1585.07,1588.8,3296.0,1591.21,1592.53,1585.07,1588.8,3296.0
2023-12-08 10:20:00,1587.61,1587.61,1581.8,1581.8,2174.0,1587.61,1587.61,1581.8,1581.8,2174.0
2023-12-08 10:30:00,1583.01,1583.95,1573.41,1573.41,1100.0,1583.01,1583.95,1573.41,1573.41,1100.0
2023-12-08 10:40:00,1574.12,1585.0,1573.0,1584.0,2312.0,1574.12,1585.0,1573.0,1584.0,2312.0
2023-12-08 10:50:00,1585.0,1585.99,1584.3,1584.33,1741.0,1585.0,1585.99,1584.3,1584.33,1741.0
2023-12-08 11:00:00,1584.46,1586.15,1583.64,1584.95,2568.0,1584.46,1586.15,1583.64,1584.95,2568.0
2023-12-08 11:10:00,1583.84,1583.93,1580.5,1580.76,2000.0,1583.84,1583.93,1580.5,1580.76,2000.0
2023-12-08 11:20:00,1580.81,1581.76,1579.0,1579.09,3400.0,1580.81,1581.76,1579.0,1579.09,3400.0
2023-12-08 11:30:00,1582.66,1585.5,1580.0,1580.0,825.0,1582.66,1585.5,1580.0,1580.0,825.0
2023-12-08 11:40:00,1580.0,1580.0,1580.0,1580.0,0.0,1580.0,1580.0,1580.0,1580.0,0.0
2023-12-08 11:50:00,1584.99,1585.0,1582.23,1584.32,978.0,1584.99,1585.0,1582.23,1584.32,978.0
2023-12-08 12:00:00,1585.32,1585.32,1580.6,1585.0,2000.0,1585.32,1585.32,1580.6,1585.0,2000.0
2023-12-08 12:10:00,1585.0,1585.0,1580.63,1584.99,1572.0,1585.0,1585.0,1580.63,1584.99,1572.0
2023-12-08 12:20:00,1585.25,1588.96,1584.47,1587.77,2872.0,1585.25,1588.96,1584.47,1587.77,2872.0
2023-12-08 12:30:00,1587.76,1587.76,1584.17,1584.73,3215.0,1587.76,1587.76,1584.17,1584.73,3215.0
2023-12-08 12:40:00,1586.53,1588.15,1586.53,1586.53,700.0,1586.53,1588.15,1586.53,1586.53,700.0
2023-12-08 12:50:00,1587.05,1589.0,1585.18,1588.86,3653.0,1587.05,1589.0,1585.18,1588.86,3653.0
2023-12-08 13:00:00,1589.03,1590.99,1587.23,1588.49,2100.0,1589.03,1590.99,1587.23,1588.49,2100.0
2023-12-08 13:10:00,1591.21,1592.14,1590.15,1591.01,3400.0,1591.21,1592.14,1590.15,1591.01,3400.0
2023-12-08 13:20:00,1590.24,1592.2,1587.98,1591.73,2536.0,1590.24,1592.2,1587.98,1591.73,2536.0
2023-12-08 13:30:00,1590.41,1592.92,1590.41,1590.72,882.0,1590.41,1592.92,1590.41,1590.72,882.0
2023-12-08 13:40:00,1590.86,1590.86,1587.2,1587.2,634.0,1590.86,1590.86,1587.2,1587.2,634.0
2023-12-08 13:50:00,1588.21,1590.35,1587.93,1588.43,2232.0,1588.21,1590.35,1587.93,1588.43,2232.0
2023-12-08 14:00:00,1588.2,1588.2,1584.89,1586.38,1506.0,1588.2,1588.2,1584.89,1586.38,1506.0
2023-12-08 14:10:00,1585.68,1587.5,1584.56,1584.56,3131.0,1585.68,1587.5,1584.56,1584.56,3131.0
2023-12-08 14:20:00,1583.63,1585.43,1583.63,1583.97,1700.0,1583.63,1585.43,1583.63,1583.97,1700.0
2023-12-08 14:30:00,1583.87,1584.6,1582.72,1584.08,1124.0,1583.87,1584.6,1582.72,1584.08,1124.0
2023-12-08 14:40:00,1582.87,1585.45,1582.87,1585.39,1149.0,1582.87,1585.45,1582.87,1585.39,1149.0
2023-12-08 14:50:00,1584.36,1584.6,1583.2,1583.2,1100.0,1584.36,1584.6,1583.2,1583.2,1100.0
2023-12-08 15:00:00,1583.15,1583.36,1581.07,1582.57,2454.0,1583.15,1583.36,1581.07,1582.57,2454.0
2023-12-08 15:10:00,1581.38,1583.98,1580.11,1582.38,2199.0,1581.38,1583.98,1580.11,1582.38,2199.0
2023-12-08 15:20:00,1581.15,1582.66,1581.1,1582.66,1300.0,1581.15,1582.66,1581.1,1582.66,1300.0
2023-12-08 15:30:00,1581.51,1582.3,1579.49,1580.0,3841.0,1581.51,1582.3,1579.49,1580.0,3841.0
2023-12-08 15:40:00,1579.87,1581.32,1575.83,1576.63,6283.0,1579.87,1581.32,1575.83,1576.63,6283.0
2023-12-08 15:50:00,1576.56,1581.47,1575.07,1578.03,10369.0,1576.56,1581.47,1575.07,1578.03,10369.0
2023-12-11 09:30:00,1575.13,1611.2,1571.02,1606.66,18786.0,1575.13,1611.2,1571.02,1606.66,18786.0
2023-12-11 09:40:00,1603.33,1612.0,1602.68,1607.9,6346.0,1603.33,1612.0,1602.68,1607.9,6346.0
2023-12-11 09:50:00,1609.0,1612.25,1608.4,1610.25,4907.0,1609.0,1612.25,1608.4,1610.25,4907.0
2023-12-11 10:00:00,1610.53,1618.04,1609.07,1614.22,6749.0,1610.53,1618.04,1609.07,1614.22,6749.0
2023-12-11 10:10:00,1615.11,1615.44,1605.1,1607.24,2200.0,1615.11,1615.44,1605.1,1607.24,2200.0
2023-12-11 10:20:00,1610.0,1610.98,1607.27,1607.74,3180.0,1610.0,1610.98,1607.27,1607.74,3180.0
2023-12-11 10:30:00,1606.93,1613.47,1605.03,1610.58,2450.0,1606.93,1613.47,1605.03,1610.58,2450.0
2023-12-11 10:40:00,1612.96,1614.51,1610.56,1611.18,4139.0,1612.96,1614.51,1610.56,1611.18,4139.0
2023-12-11 10:50:00,1611.61,1613.81,1610.21,1611.5,2398.0,1611.61,1613.81,1610.21,1611.5,2398.0
2023-12-11 11:00:00,1611.19,1613.0,1608.79,1609.54,2191.0,1611.19,1613.0,1608.79,1609.54,2191.0
2023-12-11 11:10:00,1607.0,1610.93,1606.33,1610.93,1000.0,1607.0,1610.93,1606.33,1610.93,1000.0
2023-12-11 11:20:00,1610.88,1613.99,1610.88,1613.99,1596.0,1610.88,1613.99,1610.88,1613.99,1596.0
2023-12-11 11:30:00,1611.61,1613.99,1609.14,1611.1,2003.0,1611.61,1613.99,1609.14,1611.1,2003.0
2023-12-11 11:40:00,1613.45,1613.45,1612.64,1612.64,200.0,1613.45,1613.45,1612.64,1612.64,200.0
2023-12-11 11:50:00,1613.88,1616.8,1613.88,1616.8,994.0,1613.88,1616.8,1613.88,1616.8,994.0
2023-12-11 12:00:00,1616.7,1621.5,1616.39,1621.5,2555.0,1616.7,1621.5,1616.39,1621.5,2555.0
2023-12-11 12:10:00,1619.83,1623.79,1619.83,1623.29,2402.0,1619.83,1623.79,1619.83,1623.29,2402.0
2023-12-11 12:20:00,1623.49,1624.19,1622.99,1623.0,5443.0,1623.49,1624.19,1622.99,1623.0,5443.0
2023-12-11 12:30:00,1622.01,1626.7,1622.01,1626.7,1500.0,1622.01,1626.7,1622.01,1626.7,1500.0
2023-12-11 12:40:00,1629.47,1630.83,1624.87,1625.0,2247.0,1629.47,1630.83,1624.87,1625.0,2247.0
2023-12-11 12:50:00,1625.06,1631.75,1625.06,1630.85,2473.0,1625.06,1631.75,1625.06,1630.85,2473.0
2023-12-11 13:00:00,1627.0,1627.99,1626.55,1627.99,600.0,1627.0,1627.99,1626.55,1627.99,600.0
2023-12-11 13:10:00,1627.87,1627.87,1624.71,1625.5,1000.0,1627.87,1627.87,1624.71,1625.5,1000.0
2023-12-11 13:20:00,1625.52,1625.52,1624.46,1624.86,519.0,1625.52,1625.52,1624.46,1624.86,519.0
2023-12-11 13:30:00,1622.97,1622.97,1622.51,1622.51,200.0,1622.97,1622.97,1622.51,1622.51,200.0
2023-12-11 13:40:00,1622.57,1624.87,1622.57,1623.85,850.0,1622.57,1624.87,1622.57,1623.85,850.0
2023-12-11 13:50:00,1623.8,1623.8,1623.79,1623.8,100.0,1623.8,1623.8,1623.79,1623.8,100.0
2023-12-11 14:00:00,1624.65,1625.81,1623.89,1623.89,1400.0,1624.65,1625.81,1623.89,1623.89,1400.0
2023-12-11 14:10:00,1622.37,1622.37,1619.42,1619.75,1082.0,1622.37,1622.37,1619.42,1619.75,1082.0
2023-12-11 14:20:00,1620.21,1621.5,1620.2,1621.5,200.0,1620.21,1621.5,1620.2,1621.5,200.0
2023-12-11 14:30:00,1621.99,1621.99,1619.23,1620.01,1879.0,1621.99,1621.99,1619.23,1620.01,1879.0
2023-12-11 14:40:00,1619.34,1619.61,1616.96,1618.0,1511.0,1619.34,1619.61,1616.96,1618.0,1511.0
2023-12-11 14:50:00,1619.54,1620.15,1617.19,1617.19,1086.0,1619.54,1620.15,1617.19,1617.19,1086.0
2023-12-11 15:00:00,1618.18,1619.75,1618.0,1618.06,800.0,1618.18,1619.75,1618.0,1618.06,800.0
2023-12-11 15:10:00,1618.24,1618.24,1616.03,1617.5,2456.0,1618.24,1618.24,1616.03,1617.5,2456.0
2023-12-11 15:20:00,1617.63,1617.63,1616.3,1616.63,1308.0,1617.63,1617.63,1616.3,1616.63,1308.0
2023-12-11 15:30:00,1617.26,1618.43,1617.26,1618.43,1475.0,1617.26,1618.43,1617.26,1618.43,1475.0
2023-12-11 15:40:00,1620.32,1620.32,1616.0,1616.97,3177.0,1620.32,1620.32,1616.0,1616.97,3177.0
2023-12-11 15:50:00,1615.98,1618.38,1613.44,1613.54,7852.0,1615.98,1618.38,1613.44,1613.54,7852.0
2023-12-12 09:30:00,1611.0,1614.53,1591.52,1591.52,9730.0,1611.0,1614.53,1591.52,1591.52,9730.0
2023-12-12 09:40:00,1594.0,1599.57,1590.0,1599.57,4430.0,1594.0,1599.57,1590.0,1599.57,4430.0
2023-12-12 09:50:00,1599.01,1601.12,1593.71,1599.03,5495.0,1599.01,1601.12,1593.71,1599.03,5495.0
2023-12-12 10:00:00,1601.97,1604.19,1598.47,1602.91,4678.0,1601.97,1604.19,1598.47,1602.91,4678.0
2023-12-12 10:10:00,1602.33,1602.33,1599.54,1601.96,3784.0,1602.33,1602.33,1599.54,1601.96,3784.0
2023-12-12 10:20:00,1603.71,1603.71,1597.84,1597.84,1867.0,1603.71,1603.71,1597.84,1597.84,1867.0
2023-12-12 10:30:00,1597.54,1599.97,1597.53,1598.36,1700.0,1597.54,1599.97,1597.53,1598.36,1700.0
2023-12-12 10:40:00,1598.27,1599.91,1595.25,1595.47,3450.0,1598.27,1599.91,1595.25,1595.47,3450.0
2023-12-12 10:50:00,1595.13,1600.0,1595.13,1600.0,3463.0,1595.13,1600.0,1595.13,1600.0,3463.0
2023-12-12 11:00:00,1601.03,1602.34,1599.59,1602.34,1630.0,1601.03,1602.34,1599.59,1602.34,1630.0
2023-12-12 11:10:00,1602.81,1602.81,1601.0,1601.22,1700.0,1602.81,1602.81,1601.0,1601.22,1700.0
2023-12-12 11:20:00,1601.11,1601.11,1593.47,1593.47,2200.0,1601.11,1601.11,1593.47,1593.47,2200.0
2023-12-12 11:30:00,1596.14,1597.07,1594.56,1597.07,1130.0,1596.14,1597.07,1594.56,1597.07,1130.0
2023-12-12 11:40:00,1596.19,1598.0,1595.66,1597.89,1831.0,1596.19,1598.0,1595.66,1597.89,1831.0
2023-12-12 11:50:00,1596.88,1598.47,1595.94,1596.53,2318.0,1596.88,1598.47,1595.94,1596.53,2318.0
2023-12-12 12:00:00,1596.0,1596.0,1594.51,1594.51,400.0,1596.0,1596.0,1594.51,1594.51,400.0
2023-12-12 12:10:00,1594.36,1598.0,1594.36,1598.0,500.0,1594.36,1598.0,1594.36,1598.0,500.0
2023-12-12 12:20:00,1597.93,1597.93,1596.43,1597.01,1600.0,1597.93,1597.93,1596.43,1597.01,1600.0
2023-12-12 12:30:00,1596.27,1598.41,1596.15,1598.11,1400.0,1596.27,1598.41,1596.15,1598.11,1400.0
2023-12-12 12:40:00,1599.01,1601.36,1598.74,1599.85,1992.0,1599.01,1601.36,1598.74,1599.85,1992.0
2023-12-12 12:50:00,1599.62,1599.62,1598.82,1599.14,700.0,1599.62,1599.62,1598.82,1599.14,700.0
2023-12-12 13:00:00,1599.2,1600.71,1597.03,1599.0,2858.0,1599.2,1600.71,1597.03,1599.0,2858.0
2023-12-12 13:10:00,1600.15,1600.15,1600.02,1600.02,200.0,1600.15,1600.15,1600.02,1600.02,200.0
2023-12-12 13:20:00,1599.83,1600.2,1599.83,1600.2,400.0,1599.83,1600.2,1599.83,1600.2,400.0
2023-12-12 13:30:00,1600.42,1600.42,1598.78,1600.05,900.0,1600.42,1600.42,1598.78,1600.05,900.0
2023-12-12 13:40:00,1600.38,1601.0,1598.32,1600.9,3400.0,1600.38,1601.0,1598.32,1600.9,3400.0
2023-12-12 13:50:00,1600.0,1600.82,1600.0,1600.82,300.0,1600.0,1600.82,1600.0,1600.82,300.0
2023-12-12 14:00:00,1601.22,1602.07,1600.58,1601.56,2012.0,1601.22,1602.07,1600.58,1601.56,2012.0
2023-12-12 14:10:00,1600.75,1601.76,1600.29,1600.29,3434.0,1600.75,1601.76,1600.29,1600.29,3434.0
2023-12-12 14:20:00,1601.65,1602.47,1598.93,1600.74,2119.0,1601.65,1602.47,1598.93,1600.74,2119.0
2023-12-12 14:30:00,1600.12,1602.52,1600.11,1602.52,1498.0,1600.12,1602.52,1600.11,1602.52,1498.0
2023-12-12 14:40:00,1602.76,1604.75,1602.76,1604.47,1100.0,1602.76,1604.75,1602.76,1604.47,1100.0
2023-12-12 14:50:00,1605.39,1607.22,1604.2,1607.22,1740.0,1605.39,1607.22,1604.2,1607.22,1740.0
2023-12-12 15:00:00,1606.83,1609.06,1606.77,1608.72,1396.0,1606.83,1609.06,1606.77,1608.72,1396.0
2023-12-12 15:10:00,1610.0,1615.0,1610.0,1613.36,1424.0,1610.0,1615.0,1610.0,1613.36,1424.0
2023-12-12 15:20:00,1613.3,1616.23,1613.3,1614.94,2148.0,1613.3,1616.23,1613.3,1614.94,2148.0
2023-12-12 15:30:00,1615.5,1615.95,1614.36,1614.4,2308.0,1615.5,1615.95,1614.36,1614.4,2308.0
2023-12-12 15:40:00,1614.01,1618.0,1614.0,1618.0,2784.0,1614.01,1618.0,1614.0,1618.0,2784.0
2023-12-12 15:50:00,1616.52,1618.07,1614.44,1616.91,6538.0,1616.52,1618.07,1614.44,1616.91,6538.0
2023-12-13 09:30:00,1612.87,1620.0,1600.61,1603.0,12598.0,1612.87,1620.0,1600.61,1603.0,12598.0
2023-12-13 09:40:00,1602.95,1604.51,1592.53,1592.53,4268.0,1602.95,1604.51,1592.53,1592.53,4268.0
2023-12-13 09:50:00,1592.09,1592.77,1587.75,1591.01,3495.0,1592.09,1592.77,1587.75,1591.01,3495.0
2023-12-13 10:00:00,1590.87,1590.87,1587.55,1589.55,6023.0,1590.87,1590.87,1587.55,1589.55,6023.0
2023-12-13 10:10:00,1591.99,1595.1,1590.4,1595.1,3171.0,1591.99,1595.1,1590.4,1595.1,3171.0
2023-12-13 10:20:00,1594.9,1595.58,1590.3,1591.66,950.0,1594.9,1595.58,1590.3,1591.66,950.0
2023-12-13 10:30:00,1591.94,1593.59,1589.19,1592.4,1300.0,1591.94,1593.59,1589.19,1592.4,1300.0
2023-12-13 10:40:00,1591.13,1591.3,1588.18,1590.3,1171.0,1591.13,1591.3,1588.18,1590.3,1171.0
2023-12-13 10:50:00,1590.61,1590.61,1582.7,1588.87,4301.0,1590.61,1590.61,1582.7,1588.87,4301.0
2023-12-13 11:00:00,1590.37,1590.93,1589.84,1589.85,416.0,1590.37,1590.93,1589.84,1589.85,416.0
2023-12-13 11:10:00,1589.9,1591.33,1587.68,1589.01,4004.0,1589.9,1591.33,1587.68,1589.01,4004.0
2023-12-13 11:20:00,1589.39,1590.43,1582.0,1583.31,5091.0,1589.39,1590.43,1582.0,1583.31,5091.0
2023-12-13 11:30:00,1584.41,1587.1,1582.2,1583.9,2718.0,1584.41,1587.1,1582.2,1583.9,2718.0
2023-12-13 11:40:00,1588.35,1588.35,1585.43,1585.85,1561.0,1588.35,1588.35,1585.43,1585.85,1561.0
2023-12-13 11:50:00,1585.85,1589.08,1584.05,1589.08,2615.0,1585.85,1589.08,1584.05,1589.08,2615.0
2023-12-13 12:00:00,1588.2,1590.0,1588.07,1590.0,1842.0,1588.2,1590.0,1588.07,1590.0,1842.0
2023-12-13 12:10:00,1590.77,1590.77,1590.02,1590.57,300.0,1590.77,1590.77,1590.02,1590.57,300.0
2023-12-13 12:20:00,1589.38,1591.74,1588.65,1591.74,2431.0,1589.38,1591.74,1588.65,1591.74,2431.0
2023-12-13 12:30:00,1592.63,1592.84,1590.59,1591.08,2200.0,1592.63,1592.84,1590.59,1591.08,2200.0
2023-12-13 12:40:00,1591.04,1591.04,1590.85,1590.85,200.0,1591.04,1591.04,1590.85,1590.85,200.0
2023-12-13 12:50:00,1587.76,1587.76,1586.95,1586.96,700.0,1587.76,1587.76,1586.95,1586.96,700.0
2023-12-13 13:00:00,1587.74,1587.74,1586.34,1586.35,410.0,1587.74,1587.74,1586.34,1586.35,410.0
2023-12-13 13:10:00,1586.78,1587.2,1586.0,1586.39,461.0,1586.78,1587.2,1586.0,1586.39,461.0
2023-12-13 13:20:00,1586.51,1586.81,1585.87,1586.28,677.0,1586.51,1586.81,1585.87,1586.28,677.0
2023-12-13 13:30:00,1586.75,1587.53,1586.75,1587.01,663.0,1586.75,1587.53,1586.75,1587.01,663.0
2023-12-13 13:40:00,1588.33,1588.94,1588.19,1588.19,600.0,1588.33,1588.94,1588.19,1588.19,600.0
2023-12-13 13:50:00,1589.17,1589.5,1587.0,1587.01,1676.0,1589.17,1589.5,1587.0,1587.01,1676.0
2023-12-13 14:00:00,1589.72,1603.3,1589.72,1603.3,11648.0,1589.72,1603.3,1589.72,1603.3,11648.0
2023-12-13 14:10:00,1602.03,1602.18,1598.1,1600.36,3804.0,1602.03,1602.18,1598.1,1600.36,3804.0
2023-12-13 14:20:00,1601.18,1605.0,1601.17,1604.06,2224.0,1601.18,1605.0,1601.17,1604.06,2224.0
2023-12-13 14:30:00,1604.08,1608.4,1601.39,1608.32,1878.0,1604.08,1608.4,1601.39,1608.32,1878.0
2023-12-13 14:40:00,1609.44,1617.68,1608.86,1617.22,10092.0,1609.44,1617.68,1608.86,1617.22,10092.0
2023-12-13 14:50:00,1616.0,1620.94,1616.0,1617.58,2413.0,1616.0,1620.94,1616.0,1617.58,2413.0
2023-12-13 15:00:00,1619.72,1622.16,1618.37,1618.44,1957.0,1619.72,1622.16,1618.37,1618.44,1957.0
2023-12-13 15:10:00,1619.03,1619.03,1610.9,1615.0,2461.0,1619.03,1619.03,1610.9,1615.0,2461.0
2023-12-13 15:20:00,1613.64,1614.33,1607.23,1610.61,4560.0,1613.64,1614.33,1607.23,1610.61,4560.0
2023-12-13 15:30:00,1612.01,1616.84,1611.56,1616.12,2997.0,1612.01,1616.84,1611.56,1616.12,2997.0
2023-12-13 15:40:00,1618.46,1618.46,1615.69,1617.03,5106.0,1618.46,1618.46,1615.69,1617.03,5106.0
2023-12-13 15:50:00,1617.03,1617.03,1611.11,1613.48,8683.0,1617.03,1617.03,1611.11,1613.48,8683.0
2023-12-14 09:30:00,1626.8,1631.09,1617.62,1624.8,36581.0,1626.8,1631.09,1617.62,1624.8,36581.0
2023-12-14 09:40:00,1624.8,1626.8,1617.31,1618.7,5980.0,1624.8,1626.8,1617.31,1618.7,5980.0
2023-12-14 09:50:00,1618.68,1621.01,1606.13,1612.38,7090.0,1618.68,1621.01,1606.13,1612.38,7090.0
2023-12-14 10:00:00,1613.1,1613.1,1604.71,1607.55,6415.0,1613.1,1613.1,1604.71,1607.55,6415.0
2023-12-14 10:10:00,1606.6,1612.1,1606.6,1608.22,4274.0,1606.6,1612.1,1606.6,1608.22,4274.0
2023-12-14 10:20:00,1608.63,1608.64,1603.36,1603.36,1600.0,1608.63,1608.64,1603.36,1603.36,1600.0
2023-12-14 10:30:00,1602.41,1604.75,1598.97,1600.0,3761.0,1602.41,1604.75,1598.97,1600.0,3761.0
2023-12-14 10:40:00,1600.03,1600.03,1590.95,1590.98,4579.0,1600.03,1600.03,1590.95,1590.98,4579.0
2023-12-14 10:50:00,1593.5,1598.99,1593.14,1597.75,3842.0,1593.5,1598.99,1593.14,1597.75,3842.0
2023-12-14 11:00:00,1598.2,1598.47,1593.69,1593.69,1700.0,1598.2,1598.47,1593.69,1593.69,1700.0
2023-12-14 11:10:00,1593.36,1595.0,1584.42,1586.37,8165.0,1593.36,1595.0,1584.42,1586.37,8165.0
2023-12-14 11:20:00,1586.23,1587.98,1584.74,1587.48,2808.0,1586.23,1587.98,1584.74,1587.48,2808.0
2023-12-14 11:30:00,1588.04,1588.7,1584.8,1584.98,2969.0,1588.04,1588.7,1584.8,1584.98,2969.0
2023-12-14 11:40:00,1585.13,1587.26,1584.38,1587.0,3720.0,1585.13,1587.26,1584.38,1587.0,3720.0
2023-12-14 11:50:00,1586.99,1587.92,1585.46,1585.47,2483.0,1586.99,1587.92,1585.46,1585.47,2483.0
2023-12-14 12:00:00,1585.37,1588.78,1584.97,1587.17,3100.0,1585.37,1588.78,1584.97,1587.17,3100.0
2023-12-14 12:10:00,1586.22,1586.22,1580.22,1580.22,4234.0,1586.22,1586.22,1580.22,1580.22,4234.0
2023-12-14 12:20:00,1580.61,1580.61,1575.2,1579.44,4200.0,1580.61,1580.61,1575.2,1579.44,4200.0
2023-12-14 12:30:00,1580.99,1580.99,1577.28,1577.88,1803.0,1580.99,1580.99,1577.28,1577.88,1803.0
2023-12-14 12:40:00,1579.79,1583.02,1577.31,1583.02,3300.0,1579.79,1583.02,1577.31,1583.02,3300.0
2023-12-14 12:50:00,1580.44,1580.44,1572.08,1572.08,5181.0,1580.44,1580.44,1572.08,1572.08,5181.0
2023-12-14 13:00:00,1572.5,1575.66,1571.0,1574.13,6049.0,1572.5,1575.66,1571.0,1574.13,6049.0
2023-12-14 13:10:00,1575.28,1580.08,1574.71,1578.71,1323.0,1575.28,1580.08,1574.71,1578.71,1323.0
2023-12-14 13:20:00,1578.72,1580.39,1576.79,1576.79,1502.0,1578.72,1580.39,1576.79,1576.79,1502.0
2023-12-14 13:30:00,1578.12,1582.12,1577.07,1582.12,1141.0,1578.12,1582.12,1577.07,1582.12,1141.0
2023-12-14 13:40:00,1583.13,1583.13,1579.56,1579.57,1000.0,1583.13,1583.13,1579.56,1579.57,1000.0
2023-12-14 13:50:00,1579.45,1584.19,1576.14,1584.19,3616.0,1579.45,1584.19,1576.14,1584.19,3616.0
2023-12-14 14:00:00,1582.93,1587.51,1582.93,1584.43,5589.0,1582.93,1587.51,1582.93,1584.43,5589.0
2023-12-14 14:10:00,1584.44,1588.33,1584.18,1587.83,2177.0,1584.44,1588.33,1584.18,1587.83,2177.0
2023-12-14 14:20:00,1588.54,1590.03,1587.78,1588.81,5754.0,1588.54,1590.03,1587.78,1588.81,5754.0
2023-12-14 14:30:00,1588.88,1594.13,1587.44,1594.13,4218.0,1588.88,1594.13,1587.44,1594.13,4218.0
2023-12-14 14:40:00,1593.68,1598.32,1593.0,1597.89,1684.0,1593.68,1598.32,1593.0,1597.89,1684.0
2023-12-14 14:50:00,1598.75,1599.99,1597.91,1599.99,1600.0,1598.75,1599.99,1597.91,1599.99,1600.0
2023-12-14 15:00:00,1598.42,1599.03,1596.27,1598.77,1451.0,1598.42,1599.03,1596.27,1598.77,1451.0
2023-12-14 15:10:00,1599.13,1599.13,1597.22,1599.03,1291.0,1599.13,1599.13,1597.22,1599.03,1291.0
2023-12-14 15:20:00,1598.72,1599.55,1598.32,1599.29,1330.0,1598.72,1599.55,1598.32,1599.29,1330.0
2023-12-14 15:30:00,1598.58,1599.49,1598.25,1598.56,1400.0,1598.58,1599.49,1598.25,1598.56,1400.0
2023-12-14 15:40:00,1597.79,1600.84,1597.0,1599.95,4454.0,1597.79,1600.84,1597.0,1599.95,4454.0
2023-12-14 15:50:00,1597.21,1604.97,1597.21,1604.97,17935.0,1597.21,1604.97,1597.21,1604.97,17935.0
2023-12-15 09:30:00,1603.51,1615.76,1602.09,1602.11,55222.0,1603.51,1615.76,1602.09,1602.11,55222.0
2023-12-15 09:40:00,1600.01,1608.71,1598.01,1598.71,4173.0,1600.01,1608.71,1598.01,1598.71,4173.0
2023-12-15 09:50:00,1601.24,1607.78,1598.56,1607.5,2833.0,1601.24,1607.78,1598.56,1607.5,2833.0
2023-12-15 10:00:00,1607.51,1608.45,1604.02,1607.05,4689.0,1607.51,1608.45,1604.02,1607.05,4689.0
2023-12-15 10:10:00,1607.38,1614.14,1607.37,1613.95,3138.0,1607.38,1614.14,1607.37,1613.95,3138.0
2023-12-15 10:20:00,1616.27,1618.98,1613.84,1618.98,3972.0,1616.27,1618.98,1613.84,1618.98,3972.0
2023-12-15 10:30:00,1619.0,1622.26,1616.59,1616.59,3522.0,1619.0,1622.26,1616.59,1616.59,3522.0
2023-12-15 10:40:00,1617.0,1625.11,1617.0,1621.03,2199.0,1617.0,1625.11,1617.0,1621.03,2199.0
2023-12-15 10:50:00,1624.14,1626.67,1623.98,1624.76,9194.0,1624.14,1626.67,1623.98,1624.76,9194.0
2023-12-15 11:00:00,1624.76,1624.76,1617.71,1617.71,1778.0,1624.76,1624.76,1617.71,1617.71,1778.0
2023-12-15 11:10:00,1618.72,1621.54,1618.72,1620.57,500.0,1618.72,1621.54,1618.72,1620.57,500.0
2023-12-15 11:20:00,1619.04,1619.2,1616.61,1618.9,1504.0,1619.04,1619.2,1616.61,1618.9,1504.0
2023-12-15 11:30:00,1617.36,1617.36,1614.76,1617.2,1979.0,1617.36,1617.36,1614.76,1617.2,1979.0
2023-12-15 11:40:00,1615.48,1617.44,1614.76,1614.76,594.0,1615.48,1617.44,1614.76,1614.76,594.0
2023-12-15 11:50:00,1614.77,1619.8,1614.76,1619.79,1600.0,1614.77,1619.8,1614.76,1619.79,1600.0
2023-12-15 12:00:00,1617.23,1617.23,1612.75,1614.5,1715.0,1617.23,1617.23,1612.75,1614.5,1715.0
2023-12-15 12:10:00,1615.85,1615.85,1615.71,1615.71,200.0,1615.85,1615.85,1615.71,1615.71,200.0
2023-12-15 12:20:00,1614.88,1617.4,1614.75,1616.97,1000.0,1614.88,1617.4,1614.75,1616.97,1000.0
2023-12-15 12:30:00,1616.94,1616.94,1614.59,1615.5,1100.0,1616.94,1616.94,1614.59,1615.5,1100.0
2023-12-15 12:40:00,1614.81,1614.81,1606.0,1611.49,935.0,1614.81,1614.81,1606.0,1611.49,935.0
2023-12-15 12:50:00,1610.8,1610.8,1607.92,1607.93,900.0,1610.8,1610.8,1607.92,1607.93,900.0
2023-12-15 13:00:00,1607.93,1609.0,1606.0,1606.88,1800.0,1607.93,1609.0,1606.0,1606.88,1800.0
2023-12-15 13:10:00,1607.21,1610.97,1606.44,1609.83,1700.0,1607.21,1610.97,1606.44,1609.83,1700.0
2023-12-15 13:20:00,1608.0,1609.55,1608.0,1608.47,323.0,1608.0,1609.55,1608.0,1608.47,323.0
2023-12-15 13:30:00,1608.01,1608.01,1606.81,1606.99,1150.0,1608.01,1608.01,1606.81,1606.99,1150.0
2023-12-15 13:40:00,1606.14,1606.14,1601.0,1604.23,567.0,1606.14,1606.14,1601.0,1604.23,567.0
2023-12-15 13:50:00,1606.7,1607.44,1603.5,1606.43,815.0,1606.7,1607.44,1603.5,1606.43,815.0
2023-12-15 14:00:00,1607.55,1610.29,1607.54,1607.89,1050.0,1607.55,1610.29,1607.54,1607.89,1050.0
2023-12-15 14:10:00,1607.85,1609.11,1607.85,1607.92,560.0,1607.85,1609.11,1607.85,1607.92,560.0
2023-12-15 14:20:00,1607.8,1607.8,1605.4,1605.4,1100.0,1607.8,1607.8,1605.4,1605.4,1100.0
2023-12-15 14:30:00,1605.3,1606.89,1605.01,1606.88,700.0,1605.3,1606.89,1605.01,1606.88,700.0
2023-12-15 14:40:00,1606.93,1607.85,1606.21,1606.21,1100.0,1606.93,1607.85,1606.21,1606.21,1100.0
2023-12-15 14:50:00,1606.26,1606.83,1604.64,1605.06,1200.0,1606.26,1606.83,1604.64,1605.06,1200.0
2023-12-15 15:00:00,1604.58,1607.75,1604.58,1605.19,2036.0,1604.58,1607.75,1604.58,1605.19,2036.0
2023-12-15 15:10:00,1606.88,1607.43,1605.26,1606.0,2726.0,1606.88,1607.43,1605.26,1606.0,2726.0
2023-12-15 15:20:00,1606.63,1607.75,1605.98,1607.05,2654.0,1606.63,1607.75,1605.98,1607.05,2654.0
2023-12-15 15:30:00,1607.06,1607.07,1603.7,1603.8,3584.0,1607.06,1607.07,1603.7,1603.8,3584.0
2023-12-15 15:40:00,1603.57,1606.18,1602.67,1604.61,3930.0,1603.57,1606.18,1602.67,1604.61,3930.0
2023-12-15 15:50:00,1605.98,1609.13,1604.12,1606.18,12718.0,1605.98,1609.13,1604.12,1606.18,12718.0
2023-12-18 09:30:00,1605.0,1612.97,1602.68,1612.97,4173.0,1605.0,1612.97,1602.68,1612.97,4173.0
2023-12-18 09:40:00,1612.47,1617.47,1608.16,1615.43,3394.0,1612.47,1617.47,1608.16,1615.43,3394.0
2023-12-18 09:50:00,1614.0,1615.93,1611.72,1613.81,1200.0,1614.0,1615.93,1611.72,1613.81,1200.0
2023-12-18 10:00:00,1618.0,1621.6,1618.0,1621.4,3686.0,1618.0,1621.6,1618.0,1621.4,3686.0
2023-12-18 10:10:00,1620.36,1621.94,1619.02,1621.47,2510.0,1620.36,1621.94,1619.02,1621.47,2510.0
2023-12-18 10:20:00,1621.21,1626.0,1618.85,1626.0,3227.0,1621.21,1626.0,1618.85,1626.0,3227.0
2023-12-18 10:30:00,1626.7,1627.32,1617.05,1618.2,4804.0,1626.7,1627.32,1617.05,1618.2,4804.0
2023-12-18 10:40:00,1618.88,1624.82,1618.87,1624.82,1100.0,1618.88,1624.82,1618.87,1624.82,1100.0
2023-12-18 10:50:00,1623.89,1624.88,1620.0,1624.42,7909.0,1623.89,1624.88,1620.0,1624.42,7909.0
2023-12-18 11:00:00,1622.26,1625.9,1622.26,1625.9,6050.0,1622.26,1625.9,1622.26,1625.9,6050.0
2023-12-18 11:10:00,1624.97,1629.48,1624.96,1628.57,5032.0,1624.97,1629.48,1624.96,1628.57,5032.0
2023-12-18 11:20:00,1629.92,1629.92,1623.13,1623.13,1965.0,1629.92,1629.92,1623.13,1623.13,1965.0
2023-12-18 11:30:00,1620.56,1620.56,1617.87,1617.87,400.0,1620.56,1620.56,1617.87,1617.87,400.0
2023-12-18 11:40:00,1617.17,1620.0,1617.01,1620.0,2212.0,1617.17,1620.0,1617.01,1620.0,2212.0
2023-12-18 11:50:00,1621.06,1621.15,1619.07,1620.44,1900.0,1621.06,1621.15,1619.07,1620.44,1900.0
2023-12-18 12:00:00,1621.73,1621.89,1620.54,1620.87,1200.0,1621.73,1621.89,1620.54,1620.87,1200.0
2023-12-18 12:10:00,1622.11,1624.04,1620.46,1624.04,1532.0,1622.11,1624.04,1620.46,1624.04,1532.0
2023-12-18 12:20:00,1623.53,1623.53,1622.58,1622.78,700.0,1623.53,1623.53,1622.58,1622.78,700.0
2023-12-18 12:30:00,1623.71,1623.71,1623.7,1623.71,300.0,1623.71,1623.71,1623.7,1623.71,300.0
2023-12-18 12:40:00,1624.95,1624.95,1621.32,1623.12,1758.0,1624.95,1624.95,1621.32,1623.12,1758.0
2023-12-18 12:50:00,1623.63,1625.0,1622.51,1625.0,1046.0,1623.63,1625.0,1622.51,1625.0,1046.0
2023-12-18 13:00:00,1623.1,1623.1,1622.56,1622.8,500.0,1623.1,1623.1,1622.56,1622.8,500.0
2023-12-18 13:10:00,1623.62,1623.74,1622.48,1622.49,700.0,1623.62,1623.74,1622.48,1622.49,700.0
2023-12-18 13:20:00,1623.61,1623.61,1623.61,1623.61,100.0,1623.61,1623.61,1623.61,1623.61,100.0
2023-12-18 13:30:00,1623.62,1623.62,1622.33,1622.33,300.0,1623.62,1623.62,1622.33,1622.33,300.0
2023-12-18 13:40:00,1624.32,1624.69,1622.48,1622.62,1273.0,1624.32,1624.69,1622.48,1622.62,1273.0
2023-12-18 13:50:00,1623.46,1623.46,1622.19,1622.45,1100.0,1623.46,1623.46,1622.19,1622.45,1100.0
2023-12-18 14:00:00,1622.27,1622.27,1620.84,1620.85,836.0,1622.27,1622.27,1620.84,1620.85,836.0
2023-12-18 14:10:00,1620.55,1620.55,1620.0,1620.03,520.0,1620.55,1620.55,1620.0,1620.03,520.0
2023-12-18 14:20:00,1620.26,1623.26,1620.26,1623.26,600.0,1620.26,1623.26,1620.26,1623.26,600.0
2023-12-18 14:30:00,1621.53,1622.15,1620.5,1622.15,400.0,1621.53,1622.15,1620.5,1622.15,400.0
2023-12-18 14:40:00,1621.78,1621.78,1621.77,1621.78,200.0,1621.78,1621.78,1621.77,1621.78,200.0
2023-12-18 14:50:00,1621.32,1622.51,1621.31,1621.32,744.0,1621.32,1622.51,1621.31,1621.32,744.0
2023-12-18 15:00:00,1621.32,1622.99,1621.31,1622.99,650.0,1621.32,1622.99,1621.31,1622.99,650.0
2023-12-18 15:10:00,1622.93,1623.99,1622.01,1623.99,1741.0,1622.93,1623.99,1622.01,1623.99,1741.0
2023-12-18 15:20:00,1622.03,1622.03,1619.88,1621.5,2150.0,1622.03,1622.03,1619.88,1621.5,2150.0
2023-12-18 15:30:00,1621.87,1621.87,1619.21,1619.3,600.0,1621.87,1621.87,1619.21,1619.3,600.0
2023-12-18 15:40:00,1619.69,1621.85,1618.5,1621.64,2526.0,1619.69,1621.85,1618.5,1621.64,2526.0
2023-12-18 15:50:00,1620.9,1620.95,1618.65,1620.02,7740.0,1620.9,1620.95,1618.65,1620.02,7740.0
2023-12-19 09:30:00,1620.0,1643.1,1620.0,1643.1,9729.0,1620.0,1643.1,1620.0,1643.1,9729.0
2023-12-19 09:40:00,1643.28,1653.42,1639.68,1642.67,5500.0,1643.28,1653.42,1639.68,1642.67,5500.0
2023-12-19 09:50:00,1638.02,1638.02,1636.15,1637.85,1613.0,1638.02,1638.02,1636.15,1637.85,1613.0
2023-12-19 10:00:00,1634.13,1637.4,1630.5,1634.35,1702.0,1634.13,1637.4,1630.5,1634.35,1702.0
2023-12-19 10:10:00,1636.08,1639.05,1635.55,1637.22,600.0,1636.08,1639.05,1635.55,1637.22,600.0
2023-12-19 10:20:00,1637.22,1639.25,1635.04,1638.45,1200.0,1637.22,1639.25,1635.04,1638.45,1200.0
2023-12-19 10:30:00,1638.94,1638.94,1636.27,1636.28,1810.0,1638.94,1638.94,1636.27,1636.28,1810.0
2023-12-19 10:40:00,1634.82,1634.82,1625.37,1632.62,4306.0,1634.82,1634.82,1625.37,1632.62,4306.0
2023-12-19 10:50:00,1632.62,1638.28,1632.62,1638.27,2633.0,1632.62,1638.28,1632.62,1638.27,2633.0
2023-12-19 11:00:00,1635.11,1635.86,1634.19,1635.86,895.0,1635.11,1635.86,1634.19,1635.86,895.0
2023-12-19 11:10:00,1632.72,1632.72,1632.72,1632.72,100.0,1632.72,1632.72,1632.72,1632.72,100.0
2023-12-19 11:20:00,1633.4,1633.41,1629.94,1630.78,1914.0,1633.4,1633.41,1629.94,1630.78,1914.0
2023-12-19 11:30:00,1630.61,1630.61,1629.09,1629.09,509.0,1630.61,1630.61,1629.09,1629.09,509.0
2023-12-19 11:40:00,1631.48,1634.28,1629.55,1632.7,2600.0,1631.48,1634.28,1629.55,1632.7,2600.0
2023-12-19 11:50:00,1631.78,1632.88,1630.91,1632.88,888.0,1631.78,1632.88,1630.91,1632.88,888.0
2023-12-19 12:00:00,1631.86,1632.46,1631.0,1632.46,8034.0,1631.86,1632.46,1631.0,1632.46,8034.0
2023-12-19 12:10:00,1631.18,1633.0,1630.65,1632.2,553.0,1631.18,1633.0,1630.65,1632.2,553.0
2023-12-19 12:20:00,1633.82,1633.82,1629.5,1632.1,600.0,1633.82,1633.82,1629.5,1632.1,600.0
2023-12-19 12:30:00,1632.51,1632.51,1632.5,1632.5,398.0,1632.51,1632.51,1632.5,1632.5,398.0
2023-12-19 12:40:00,1634.0,1634.0,1631.2,1632.11,4350.0,1634.0,1634.0,1631.2,1632.11,4350.0
2023-12-19 12:50:00,1632.1,1632.1,1626.5,1627.34,1405.0,1632.1,1632.1,1626.5,1627.34,1405.0
2023-12-19 13:00:00,1626.23,1626.29,1625.53,1625.53,1911.0,1626.23,1626.29,1625.53,1625.53,1911.0
2023-12-19 13:10:00,1625.0,1626.03,1624.25,1624.39,3724.0,1625.0,1626.03,1624.25,1624.39,3724.0
2023-12-19 13:20:00,1624.13,1626.12,1623.53,1625.07,1450.0,1624.13,1626.12,1623.53,1625.07,1450.0
2023-12-19 13:30:00,1624.83,1627.0,1624.82,1627.0,1100.0,1624.83,1627.0,1624.82,1627.0,1100.0
2023-12-19 13:40:00,1627.65,1628.78,1627.64,1627.64,1203.0,1627.65,1628.78,1627.64,1627.64,1203.0
2023-12-19 13:50:00,1627.65,1628.32,1627.0,1628.32,1334.0,1627.65,1628.32,1627.0,1628.32,1334.0
2023-12-19 14:00:00,1630.02,1631.5,1629.34,1629.53,6968.0,1630.02,1631.5,1629.34,1629.53,6968.0
2023-12-19 14:10:00,1630.0,1630.68,1629.0,1629.68,3296.0,1630.0,1630.68,1629.0,1629.68,3296.0
2023-12-19 14:20:00,1630.05,1630.06,1629.42,1629.43,200.0,1630.05,1630.06,1629.42,1629.43,200.0
2023-12-19 14:30:00,1629.08,1629.08,1629.08,1629.08,100.0,1629.08,1629.08,1629.08,1629.08,100.0
2023-12-19 14:40:00,1626.1,1627.38,1624.34,1626.84,1010.0,1626.1,1627.38,1624.34,1626.84,1010.0
2023-12-19 14:50:00,1626.03,1629.26,1625.81,1629.26,2264.0,1626.03,1629.26,1625.81,1629.26,2264.0
2023-12-19 15:00:00,1630.26,1630.26,1624.47,1624.48,5689.0,1630.26,1630.26,1624.47,1624.48,5689.0
2023-12-19 15:10:00,1625.06,1631.73,1625.05,1631.73,2775.0,1625.06,1631.73,1625.05,1631.73,2775.0
2023-12-19 15:20:00,1631.33,1631.91,1629.2,1629.2,1623.0,1631.33,1631.91,1629.2,1629.2,1623.0
2023-12-19 15:30:00,1631.18,1633.07,1629.48,1630.55,2118.0,1631.18,1633.07,1629.48,1630.55,2118.0
2023-12-19 15:40:00,1632.17,1634.67,1631.5,1633.53,4091.0,1632.17,1634.67,1631.5,1633.53,4091.0
2023-12-19 15:50:00,1633.83,1633.83,1627.28,1629.65,5853.0,1633.83,1633.83,1627.28,1629.65,5853.0
2023-12-20 09:30:00,1625.11,1629.89,1618.0,1629.89,5793.0,1625.11,1629.89,1618.0,1629.89,5793.0
2023-12-20 09:40:00,1637.25,1637.25,1632.35,1632.35,2121.0,1637.25,1637.25,1632.35,1632.35,2121.0
2023-12-20 09:50:00,1631.2,1632.51,1628.57,1630.29,1966.0,1631.2,1632.51,1628.57,1630.29,1966.0
2023-12-20 10:00:00,1630.18,1631.15,1629.1,1629.83,1725.0,1630.18,1631.15,1629.1,1629.83,1725.0
2023-12-20 10:10:00,1631.14,1638.57,1630.75,1636.46,1765.0,1631.14,1638.57,1630.75,1636.46,1765.0
2023-12-20 10:20:00,1634.82,1636.44,1634.82,1634.84,1105.0,1634.82,1636.44,1634.82,1634.84,1105.0
2023-12-20 10:30:00,1636.41,1639.43,1636.41,1637.85,1800.0,1636.41,1639.43,1636.41,1637.85,1800.0
2023-12-20 10:40:00,1636.98,1637.49,1634.62,1634.93,1639.0,1636.98,1637.49,1634.62,1634.93,1639.0
2023-12-20 10:50:00,1634.5,1635.01,1630.0,1631.42,1954.0,1634.5,1635.01,1630.0,1631.42,1954.0
2023-12-20 11:00:00,1637.42,1639.0,1635.9,1639.0,1044.0,1637.42,1639.0,1635.9,1639.0,1044.0
2023-12-20 11:10:00,1636.18,1638.9,1636.18,1638.9,329.0,1636.18,1638.9,1636.18,1638.9,329.0
2023-12-20 11:20:00,1639.12,1639.12,1636.32,1636.32,400.0,1639.12,1639.12,1636.32,1636.32,400.0
2023-12-20 11:30:00,1637.67,1638.99,1636.68,1636.9,404.0,1637.67,1638.99,1636.68,1636.9,404.0
2023-12-20 11:40:00,1638.62,1641.15,1638.42,1640.8,618.0,1638.62,1641.15,1638.42,1640.8,618.0
2023-12-20 11:50:00,1640.95,1642.0,1639.25,1639.59,1180.0,1640.95,1642.0,1639.25,1639.59,1180.0
2023-12-20 12:00:00,1640.39,1641.93,1640.39,1640.4,993.0,1640.39,1641.93,1640.39,1640.4,993.0
2023-12-20 12:10:00,1641.63,1641.95,1640.72,1641.95,400.0,1641.63,1641.95,1640.72,1641.95,400.0
2023-12-20 12:20:00,1642.38,1643.31,1642.38,1642.67,510.0,1642.38,1643.31,1642.38,1642.67,510.0
2023-12-20 12:30:00,1643.5,1643.5,1639.04,1640.0,565.0,1643.5,1643.5,1639.04,1640.0,565.0
2023-12-20 12:40:00,1640.28,1641.16,1639.36,1639.72,732.0,1640.28,1641.16,1639.36,1639.72,732.0
2023-12-20 12:50:00,1639.75,1639.83,1635.0,1635.0,3000.0,1639.75,1639.83,1635.0,1635.0,3000.0
2023-12-20 13:00:00,1633.36,1634.67,1633.36,1634.51,300.0,1633.36,1634.67,1633.36,1634.51,300.0
2023-12-20 13:10:00,1635.66,1635.66,1633.21,1633.51,823.0,1635.66,1635.66,1633.21,1633.51,823.0
2023-12-20 13:20:00,1632.27,1632.27,1631.39,1631.39,200.0,1632.27,1632.27,1631.39,1631.39,200.0
2023-12-20 13:30:00,1631.2,1631.76,1630.0,1630.37,1431.0,1631.2,1631.76,1630.0,1630.37,1431.0
2023-12-20 13:40:00,1628.79,1628.89,1627.25,1628.82,418.0,1628.79,1628.89,1627.25,1628.82,418.0
2023-12-20 13:50:00,1629.18,1629.18,1623.18,1628.03,4024.0,1629.18,1629.18,1623.18,1628.03,4024.0
2023-12-20 14:00:00,1628.62,1628.62,1627.45,1628.13,600.0,1628.62,1628.62,1627.45,1628.13,600.0
2023-12-20 14:10:00,1627.63,1628.45,1625.69,1625.69,1911.0,1627.63,1628.45,1625.69,1625.69,1911.0
2023-12-20 14:20:00,1626.05,1626.05,1623.45,1623.45,840.0,1626.05,1626.05,1623.45,1623.45,840.0
2023-12-20 14:30:00,1621.37,1621.74,1618.0,1618.4,3555.0,1621.37,1621.74,1618.0,1618.4,3555.0
2023-12-20 14:40:00,1617.8,1619.48,1613.14,1613.14,3885.0,1617.8,1619.48,1613.14,1613.14,3885.0
2023-12-20 14:50:00,1613.12,1613.84,1605.31,1609.0,4138.0,1613.12,1613.84,1605.31,1609.0,4138.0
2023-12-20 15:00:00,1608.84,1608.99,1598.66,1601.74,8900.0,1608.84,1608.99,1598.66,1601.74,8900.0
2023-12-20 15:10:00,1603.82,1610.8,1603.82,1608.81,5035.0,1603.82,1610.8,1603.82,1608.81,5035.0
2023-12-20 15:20:00,1610.93,1610.93,1602.09,1602.2,1815.0,1610.93,1610.93,1602.09,1602.2,1815.0
2023-12-20 15:30:00,1602.62,1603.03,1600.57,1601.92,2448.0,1602.62,1603.03,1600.57,1601.92,2448.0
2023-12-20 15:40:00,1602.11,1606.27,1602.11,1604.74,4300.0,1602.11,1606.27,1602.11,1604.74,4300.0
2023-12-20 15:50:00,1604.79,1606.94,1595.74,1596.97,12116.0,1604.79,1606.94,1595.74,1596.97,12116.0
2023-12-21 09:30:00,1617.39,1621.47,1612.56,1618.61,6594.0,1617.39,1621.47,1612.56,1618.61,6594.0
2023-12-21 09:40:00,1614.85,1617.89,1608.21,1608.21,2725.0,1614.85,1617.89,1608.21,1608.21,2725.0
2023-12-21 09:50:00,1613.0,1615.62,1605.01,1605.01,1893.0,1613.0,1615.62,1605.01,1605.01,1893.0
2023-12-21 10:00:00,1608.29,1608.88,1595.6,1598.44,2419.0,1608.29,1608.88,1595.6,1598.44,2419.0
2023-12-21 10:10:00,1601.49,1610.33,1601.48,1608.18,2595.0,1601.49,1610.33,1601.48,1608.18,2595.0
2023-12-21 10:20:00,1611.64,1612.78,1604.02,1605.0,4492.0,1611.64,1612.78,1604.02,1605.0,4492.0
2023-12-21 10:30:00,1605.5,1608.74,1603.0,1607.61,2217.0,1605.5,1608.74,1603.0,1607.61,2217.0
2023-12-21 10:40:00,1604.86,1606.52,1599.32,1600.11,2936.0,1604.86,1606.52,1599.32,1600.11,2936.0
2023-12-21 10:50:00,1598.0,1599.49,1596.03,1596.65,3106.0,1598.0,1599.49,1596.03,1596.65,3106.0
2023-12-21 11:00:00,1597.56,1601.79,1595.26,1595.26,1327.0,1597.56,1601.79,1595.26,1595.26,1327.0
2023-12-21 11:10:00,1595.18,1600.78,1595.17,1598.79,2593.0,1595.18,1600.78,1595.17,1598.79,2593.0
2023-12-21 11:20:00,1599.03,1600.55,1595.47,1598.37,1700.0,1599.03,1600.55,1595.47,1598.37,1700.0
2023-12-21 11:30:00,1597.02,1603.08,1597.02,1600.98,1654.0,1597.02,1603.08,1597.02,1600.98,1654.0
2023-12-21 11:40:00,1603.37,1603.49,1596.2,1598.95,3179.0,1603.37,1603.49,1596.2,1598.95,3179.0
2023-12-21 11:50:00,1597.39,1599.17,1597.27,1599.17,4662.0,1597.39,1599.17,1597.27,1599.17,4662.0
2023-12-21 12:00:00,1598.56,1598.57,1594.73,1594.73,3304.0,1598.56,1598.57,1594.73,1594.73,3304.0
2023-12-21 12:10:00,1594.76,1595.8,1590.87,1595.8,1753.0,1594.76,1595.8,1590.87,1595.8,1753.0
2023-12-21 12:20:00,1596.54,1596.54,1593.32,1593.34,1015.0,1596.54,1596.54,1593.32,1593.34,1015.0
2023-12-21 12:30:00,1593.88,1594.62,1592.1,1593.85,2244.0,1593.88,1594.62,1592.1,1593.85,2244.0
2023-12-21 12:40:00,1590.39,1591.0,1590.39,1591.0,200.0,1590.39,1591.0,1590.39,1591.0,200.0
2023-12-21 12:50:00,1589.6,1589.6,1587.49,1588.43,600.0,1589.6,1589.6,1587.49,1588.43,600.0
2023-12-21 13:00:00,1589.98,1592.28,1589.6,1589.6,656.0,1589.98,1592.28,1589.6,1589.6,656.0
2023-12-21 13:10:00,1588.0,1591.83,1583.15,1584.73,1983.0,1588.0,1591.83,1583.15,1584.73,1983.0
2023-12-21 13:20:00,1581.64,1590.25,1581.64,1589.85,1821.0,1581.64,1590.25,1581.64,1589.85,1821.0
2023-12-21 13:30:00,1590.0,1594.4,1588.11,1589.62,2530.0,1590.0,1594.4,1588.11,1589.62,2530.0
2023-12-21 13:40:00,1588.05,1593.11,1587.89,1593.11,2766.0,1588.05,1593.11,1587.89,1593.11,2766.0
2023-12-21 13:50:00,1594.92,1597.11,1593.6,1597.11,1812.0,1594.92,1597.11,1593.6,1597.11,1812.0
2023-12-21 14:00:00,1596.86,1596.86,1592.83,1592.83,3199.0,1596.86,1596.86,1592.83,1592.83,3199.0
2023-12-21 14:10:00,1595.5,1597.2,1595.36,1597.19,574.0,1595.5,1597.2,1595.36,1597.19,574.0
2023-12-21 14:20:00,1594.73,1595.17,1592.44,1594.16,985.0,1594.73,1595.17,1592.44,1594.16,985.0
2023-12-21 14:30:00,1592.93,1596.01,1592.93,1595.79,1400.0,1592.93,1596.01,1592.93,1595.79,1400.0
2023-12-21 14:40:00,1597.43,1597.5,1593.35,1595.43,1489.0,1597.43,1597.5,1593.35,1595.43,1489.0
2023-12-21 14:50:00,1594.12,1594.94,1592.06,1592.1,400.0,1594.12,1594.94,1592.06,1592.1,400.0
2023-12-21 15:00:00,1592.82,1592.82,1590.38,1591.16,1559.0,1592.82,1592.82,1590.38,1591.16,1559.0
2023-12-21 15:10:00,1592.52,1593.24,1591.42,1591.93,1053.0,1592.52,1593.24,1591.42,1591.93,1053.0
2023-12-21 15:20:00,1593.89,1594.73,1592.0,1593.08,2329.0,1593.89,1594.73,1592.0,1593.08,2329.0
2023-12-21 15:30:00,1594.08,1595.17,1593.4,1594.54,2222.0,1594.08,1595.17,1593.4,1594.54,2222.0
2023-12-21 15:40:00,1594.18,1595.0,1591.67,1594.22,8213.0,1594.18,1595.0,1591.67,1594.22,8213.0
2023-12-21 15:50:00,1594.74,1599.49,1594.7,1598.06,22084.0,1594.74,1599.49,1594.7,1598.06,22084.0
2023-12-22 09:30:00,1593.0,1593.0,1580.57,1585.0,5792.0,1593.0,1593.0,1580.57,1585.0,5792.0
2023-12-22 09:40:00,1585.14,1586.25,1575.57,1575.76,6364.0,1585.14,1586.25,1575.57,1575.76,6364.0
2023-12-22 09:50:00,1579.29,1579.43,1575.71,1579.41,1422.0,1579.29,1579.43,1575.71,1579.41,1422.0
2023-12-22 10:00:00,1579.12,1580.05,1576.12,1576.46,1767.0,1579.12,1580.05,1576.12,1576.46,1767.0
2023-12-22 10:10:00,1577.32,1585.52,1577.32,1583.25,1803.0,1577.32,1585.52,1577.32,1583.25,1803.0
2023-12-22 10:20:00,1583.1,1587.22,1583.0,1587.22,1238.0,1583.1,1587.22,1583.0,1587.22,1238.0
2023-12-22 10:30:00,1586.25,1587.52,1584.64,1584.64,2197.0,1586.25,1587.52,1584.64,1584.64,2197.0
2023-12-22 10:40:00,1586.37,1590.63,1584.67,1590.63,1568.0,1586.37,1590.63,1584.67,1590.63,1568.0
2023-12-22 10:50:00,1591.11,1591.11,1583.21,1583.21,3778.0,1591.11,1591.11,1583.21,1583.21,3778.0
2023-12-22 11:00:00,1583.13,1585.59,1581.35,1585.32,2940.0,1583.13,1585.59,1581.35,1585.32,2940.0
2023-12-22 11:10:00,1585.28,1585.43,1582.0,1582.0,879.0,1585.28,1585.43,1582.0,1582.0,879.0
2023-12-22 11:20:00,1582.93,1582.93,1581.63,1582.64,764.0,1582.93,1582.93,1581.63,1582.64,764.0
2023-12-22 11:30:00,1582.4,1585.24,1580.17,1584.42,1359.0,1582.4,1585.24,1580.17,1584.42,1359.0
2023-12-22 11:40:00,1582.95,1584.42,1581.71,1582.52,1254.0,1582.95,1584.42,1581.71,1582.52,1254.0
2023-12-22 11:50:00,1583.94,1584.64,1583.12,1584.64,1152.0,1583.94,1584.64,1583.12,1584.64,1152.0
2023-12-22 12:00:00,1583.28,1584.44,1581.99,1582.85,1534.0,1583.28,1584.44,1581.99,1582.85,1534.0
2023-12-22 12:10:00,1582.88,1584.44,1582.88,1584.43,928.0,1582.88,1584.44,1582.88,1584.43,928.0
2023-12-22 12:20:00,1584.6,1584.6,1584.6,1584.6,120.0,1584.6,1584.6,1584.6,1584.6,120.0
2023-12-22 12:30:00,1585.13,1586.27,1584.18,1585.63,1500.0,1585.13,1586.27,1584.18,1585.63,1500.0
2023-12-22 12:40:00,1585.87,1587.72,1585.86,1587.72,1796.0,1585.87,1587.72,1585.86,1587.72,1796.0
2023-12-22 12:50:00,1587.87,1588.44,1586.48,1587.98,1800.0,1587.87,1588.44,1586.48,1587.98,1800.0
2023-12-22 13:00:00,1588.38,1588.44,1586.67,1587.73,948.0,1588.38,1588.44,1586.67,1587.73,948.0
2023-12-22 13:10:00,1587.59,1588.33,1586.31,1588.07,1700.0,1587.59,1588.33,1586.31,1588.07,1700.0
2023-12-22 13:20:00,1587.85,1591.13,1587.84,1589.39,3495.0,1587.85,1591.13,1587.84,1589.39,3495.0
2023-12-22 13:30:00,1589.42,1589.45,1589.24,1589.24,750.0,1589.42,1589.45,1589.24,1589.24,750.0
2023-12-22 13:40:00,1588.99,1591.13,1588.35,1590.32,725.0,1588.99,1591.13,1588.35,1590.32,725.0
2023-12-22 13:50:00,1588.69,1589.99,1588.56,1589.53,1787.0,1588.69,1589.99,1588.56,1589.53,1787.0
2023-12-22 14:00:00,1588.53,1590.18,1584.42,1584.42,3685.0,1588.53,1590.18,1584.42,1584.42,3685.0
2023-12-22 14:10:00,1584.91,1586.15,1583.0,1584.14,1595.0,1584.91,1586.15,1583.0,1584.14,1595.0
2023-12-22 14:20:00,1585.43,1585.43,1578.55,1578.96,1800.0,1585.43,1585.43,1578.55,1578.96,1800.0
2023-12-22 14:30:00,1576.52,1581.94,1576.52,1581.94,800.0,1576.52,1581.94,1576.52,1581.94,800.0
2023-12-22 14:40:00,1583.86,1586.15,1583.86,1586.14,603.0,1583.86,1586.15,1583.86,1586.14,603.0
2023-12-22 14:50:00,1586.58,1586.85,1585.05,1586.29,2594.0,1586.58,1586.85,1585.05,1586.29,2594.0
2023-12-22 15:00:00,1585.21,1586.88,1584.35,1584.35,2482.0,1585.21,1586.88,1584.35,1584.35,2482.0
2023-12-22 15:10:00,1586.85,1588.04,1585.44,1585.83,2689.0,1586.85,1588.04,1585.44,1585.83,2689.0
2023-12-22 15:20:00,1584.27,1585.98,1584.24,1585.98,2411.0,1584.27,1585.98,1584.24,1585.98,2411.0
2023-12-22 15:30:00,1585.87,1587.43,1585.38,1586.69,1184.0,1585.87,1587.43,1585.38,1586.69,1184.0
2023-12-22 15:40:00,1586.39,1587.93,1585.08,1586.82,3770.0,1586.39,1587.93,1585.08,1586.82,3770.0
2023-12-22 15:50:00,1586.04,1589.41,1586.04,1589.41,7947.0,1586.04,1589.41,1586.04,1589.41,7947.0
2023-12-26 09:30:00,1597.9,1598.0,1592.75,1593.7,4745.0,1597.9,1598.0,1592.75,1593.7,4745.0
2023-12-26 09:40:00,1594.32,1595.08,1593.11,1593.11,1082.0,1594.32,1595.08,1593.11,1593.11,1082.0
2023-12-26 09:50:00,1588.58,1591.06,1586.43,1588.98,700.0,1588.58,1591.06,1586.43,1588.98,700.0
2023-12-26 10:00:00,1588.74,1589.16,1586.0,1586.09,1747.0,1588.74,1589.16,1586.0,1586.09,1747.0
2023-12-26 10:10:00,1587.19,1588.49,1585.71,1588.49,2402.0,1587.19,1588.49,1585.71,1588.49,2402.0
2023-12-26 10:20:00,1586.95,1586.95,1583.58,1586.0,900.0,1586.95,1586.95,1583.58,1586.0,900.0
2023-12-26 10:30:00,1586.0,1586.44,1585.0,1585.5,400.0,1586.0,1586.44,1585.0,1585.5,400.0
2023-12-26 10:40:00,1583.44,1583.72,1580.76,1581.69,1010.0,1583.44,1583.72,1580.76,1581.69,1010.0
2023-12-26 10:50:00,1582.46,1582.46,1582.46,1582.46,100.0,1582.46,1582.46,1582.46,1582.46,100.0
2023-12-26 11:00:00,1580.27,1580.27,1576.21,1577.57,1514.0,1580.27,1580.27,1576.21,1577.57,1514.0
2023-12-26 11:10:00,1578.9,1579.1,1575.85,1575.85,1100.0,1578.9,1579.1,1575.85,1575.85,1100.0
2023-12-26 11:20:00,1576.23,1577.07,1573.85,1576.41,3733.0,1576.23,1577.07,1573.85,1576.41,3733.0
2023-12-26 11:30:00,1576.47,1577.17,1574.5,1575.32,2326.0,1576.47,1577.17,1574.5,1575.32,2326.0
2023-12-26 11:40:00,1575.0,1576.29,1570.48,1570.48,1900.0,1575.0,1576.29,1570.48,1570.48,1900.0
2023-12-26 11:50:00,1572.48,1573.12,1571.4,1572.57,2300.0,1572.48,1573.12,1571.4,1572.57,2300.0
2023-12-26 12:00:00,1572.54,1572.62,1572.37,1572.54,400.0,1572.54,1572.62,1572.37,1572.54,400.0
2023-12-26 12:10:00,1572.59,1573.51,1572.07,1572.42,1700.0,1572.59,1573.51,1572.07,1572.42,1700.0
2023-12-26 12:20:00,1571.99,1571.99,1570.13,1571.62,900.0,1571.99,1571.99,1570.13,1571.62,900.0
2023-12-26 12:30:00,1572.6,1572.6,1570.0,1570.12,3117.0,1572.6,1572.6,1570.0,1570.12,3117.0
2023-12-26 12:40:00,1568.09,1572.09,1568.09,1571.44,700.0,1568.09,1572.09,1568.09,1571.44,700.0
2023-12-26 12:50:00,1572.0,1573.92,1571.99,1573.91,1100.0,1572.0,1573.92,1571.99,1573.91,1100.0
2023-12-26 13:00:00,1574.01,1578.0,1574.01,1578.0,1858.0,1574.01,1578.0,1574.01,1578.0,1858.0
2023-12-26 13:10:00,1578.45,1580.31,1577.14,1578.06,1630.0,1578.45,1580.31,1577.14,1578.06,1630.0
2023-12-26 13:20:00,1579.0,1579.73,1578.07,1578.07,930.0,1579.0,1579.73,1578.07,1578.07,930.0
2023-12-26 13:30:00,1578.84,1578.84,1576.6,1576.6,500.0,1578.84,1578.84,1576.6,1576.6,500.0
2023-12-26 13:40:00,1577.28,1577.49,1576.83,1577.48,700.0,1577.28,1577.49,1576.83,1577.48,700.0
2023-12-26 13:50:00,1578.1,1578.92,1577.24,1577.24,800.0,1578.1,1578.92,1577.24,1577.24,800.0
2023-12-26 14:00:00,1577.11,1577.12,1576.87,1577.12,589.0,1577.11,1577.12,1576.87,1577.12,589.0
2023-12-26 14:10:00,1577.44,1577.44,1577.43,1577.44,400.0,1577.44,1577.44,1577.43,1577.44,400.0
2023-12-26 14:20:00,1578.07,1578.13,1578.04,1578.13,1000.0,1578.07,1578.13,1578.04,1578.13,1000.0
2023-12-26 14:30:00,1578.14,1578.27,1576.27,1576.42,1902.0,1578.14,1578.27,1576.27,1576.42,1902.0
2023-12-26 14:40:00,1576.09,1576.1,1575.93,1576.1,400.0,1576.09,1576.1,1575.93,1576.1,400.0
2023-12-26 14:50:00,1575.97,1576.08,1575.96,1576.08,300.0,1575.97,1576.08,1575.96,1576.08,300.0
2023-12-26 15:00:00,1576.13,1578.47,1576.13,1576.91,1462.0,1576.13,1578.47,1576.13,1576.91,1462.0
2023-12-26 15:10:00,1577.0,1578.84,1576.71,1578.84,750.0,1577.0,1578.84,1576.71,1578.84,750.0
2023-12-26 15:20:00,1577.88,1580.38,1577.88,1579.94,2350.0,1577.88,1580.38,1577.88,1579.94,2350.0
2023-12-26 15:30:00,1578.92,1581.98,1578.92,1581.97,1886.0,1578.92,1581.98,1578.92,1581.97,1886.0
2023-12-26 15:40:00,1581.59,1581.59,1579.8,1580.0,1655.0,1581.59,1581.59,1579.8,1580.0,1655.0
2023-12-26 15:50:00,1579.73,1579.73,1574.61,1576.77,7497.0,1579.73,1579.73,1574.61,1576.77,7497.0
2023-12-27 09:30:00,1576.82,1587.63,1576.82,1586.24,12547.0,1576.82,1587.63,1576.82,1586.24,12547.0
2023-12-27 09:40:00,1587.29,1594.55,1586.15,1590.95,4546.0,1587.29,1594.55,1586.15,1590.95,4546.0
2023-12-27 09:50:00,1590.95,1592.24,1588.82,1592.24,1566.0,1590.95,1592.24,1588.82,1592.24,1566.0
2023-12-27 10:00:00,1592.5,1594.35,1590.94,1590.94,4025.0,1592.5,1594.35,1590.94,1590.94,4025.0
2023-12-27 10:10:00,1590.0,1591.81,1587.89,1591.81,1698.0,1590.0,1591.81,1587.89,1591.81,1698.0
2023-12-27 10:20:00,1593.8,1595.2,1593.56,1593.56,1255.0,1593.8,1595.2,1593.56,1593.56,1255.0
2023-12-27 10:30:00,1592.44,1592.71,1591.48,1591.48,1045.0,1592.44,1592.71,1591.48,1591.48,1045.0
2023-12-27 10:40:00,1591.74,1591.74,1589.23,1591.57,1200.0,1591.74,1591.74,1589.23,1591.57,1200.0
2023-12-27 10:50:00,1590.94,1597.6,1589.5,1597.6,7664.0,1590.94,1597.6,1589.5,1597.6,7664.0
2023-12-27 11:00:00,1597.57,1597.85,1593.7,1593.71,1710.0,1597.57,1597.85,1593.7,1593.71,1710.0
2023-12-27 11:10:00,1594.17,1594.17,1594.17,1594.17,323.0,1594.17,1594.17,1594.17,1594.17,323.0
2023-12-27 11:20:00,1594.22,1596.0,1594.22,1596.0,1600.0,1594.22,1596.0,1594.22,1596.0,1600.0
2023-12-27 11:30:00,1596.22,1596.82,1595.07,1595.52,900.0,1596.22,1596.82,1595.07,1595.52,900.0
2023-12-27 11:40:00,1595.07,1596.88,1595.07,1595.5,1812.0,1595.07,1596.88,1595.07,1595.5,1812.0
2023-12-27 11:50:00,1596.7,1598.0,1595.0,1598.0,2485.0,1596.7,1598.0,1595.0,1598.0,2485.0
2023-12-27 12:00:00,1597.86,1597.86,1595.89,1595.89,870.0,1597.86,1597.86,1595.89,1595.89,870.0
2023-12-27 12:10:00,1595.49,1596.02,1595.48,1596.02,200.0,1595.49,1596.02,1595.48,1596.02,200.0
2023-12-27 12:20:00,1595.61,1596.68,1595.61,1596.68,700.0,1595.61,1596.68,1595.61,1596.68,700.0
2023-12-27 12:30:00,1596.29,1596.68,1594.0,1594.0,3000.0,1596.29,1596.68,1594.0,1594.0,3000.0
2023-12-27 12:40:00,1594.46,1594.46,1593.04,1594.05,700.0,1594.46,1594.46,1593.04,1594.05,700.0
2023-12-27 12:50:00,1596.75,1596.75,1595.28,1595.29,2600.0,1596.75,1596.75,1595.28,1595.29,2600.0
2023-12-27 13:00:00,1596.12,1596.12,1592.99,1594.97,1584.0,1596.12,1596.12,1592.99,1594.97,1584.0
2023-12-27 13:10:00,1595.2,1596.44,1595.0,1595.15,1943.0,1595.2,1596.44,1595.0,1595.15,1943.0
2023-12-27 13:20:00,1594.51,1594.53,1592.6,1592.6,500.0,1594.51,1594.53,1592.6,1592.6,500.0
2023-12-27 13:30:00,1592.83,1592.83,1592.83,1592.83,100.0,1592.83,1592.83,1592.83,1592.83,100.0
2023-12-27 13:40:00,1592.62,1593.45,1591.87,1592.47,935.0,1592.62,1593.45,1591.87,1592.47,935.0
2023-12-27 13:50:00,1594.96,1594.96,1591.3,1591.3,500.0,1594.96,1594.96,1591.3,1591.3,500.0
2023-12-27 14:00:00,1589.44,1590.92,1583.01,1585.82,2800.0,1589.44,1590.92,1583.01,1585.82,2800.0
2023-12-27 14:10:00,1585.06,1588.51,1585.06,1588.51,554.0,1585.06,1588.51,1585.06,1588.51,554.0
2023-12-27 14:20:00,1590.98,1591.04,1590.13,1591.04,494.0,1590.98,1591.04,1590.13,1591.04,494.0
2023-12-27 14:30:00,1591.01,1591.11,1591.01,1591.11,200.0,1591.01,1591.11,1591.01,1591.11,200.0
2023-12-27 14:40:00,1590.02,1590.02,1590.02,1590.02,100.0,1590.02,1590.02,1590.02,1590.02,100.0
2023-12-27 14:50:00,1590.74,1592.0,1590.74,1591.27,502.0,1590.74,1592.0,1590.74,1591.27,502.0
2023-12-27 15:00:00,1592.45,1592.59,1592.45,1592.59,200.0,1592.45,1592.59,1592.45,1592.59,200.0
2023-12-27 15:10:00,1594.25,1594.25,1594.24,1594.25,100.0,1594.25,1594.25,1594.24,1594.25,100.0
2023-12-27 15:20:00,1592.74,1593.59,1590.33,1590.73,1500.0,1592.74,1593.59,1590.33,1590.73,1500.0
2023-12-27 15:30:00,1590.2,1593.41,1589.34,1591.83,2640.0,1590.2,1593.41,1589.34,1591.83,2640.0
2023-12-27 15:40:00,1591.01,1593.29,1590.31,1593.27,1576.0,1591.01,1593.29,1590.31,1593.27,1576.0
2023-12-27 15:50:00,1593.85,1594.89,1590.54,1590.8,4568.0,1593.85,1594.89,1590.54,1590.8,4568.0
2023-12-28 09:30:00,1590.88,1593.02,1587.0,1588.63,3509.0,1590.88,1593.02,1587.0,1588.63,3509.0
2023-12-28 09:40:00,1589.84,1589.84,1583.17,1585.33,1249.0,1589.84,1589.84,1583.17,1585.33,1249.0
2023-12-28 09:50:00,1583.6,1585.7,1582.73,1585.31,3527.0,1583.6,1585.7,1582.73,1585.31,3527.0
2023-12-28 10:00:00,1583.73,1585.57,1583.73,1584.94,843.0,1583.73,1585.57,1583.73,1584.94,843.0
2023-12-28 10:10:00,1582.98,1585.28,1582.98,1585.28,300.0,1582.98,1585.28,1582.98,1585.28,300.0
2023-12-28 10:20:00,1583.72,1583.75,1581.82,1583.71,1027.0,1583.72,1583.75,1581.82,1583.71,1027.0
2023-12-28 10:30:00,1585.11,1585.11,1583.18,1583.2,500.0,1585.11,1585.11,1583.18,1583.2,500.0
2023-12-28 10:40:00,1584.58,1584.58,1583.0,1583.0,1098.0,1584.58,1584.58,1583.0,1583.0,1098.0
2023-12-28 10:50:00,1587.29,1587.29,1587.2,1587.29,702.0,1587.29,1587.29,1587.2,1587.29,702.0
2023-12-28 11:00:00,1590.21,1591.09,1589.21,1591.09,808.0,1590.21,1591.09,1589.21,1591.09,808.0
2023-12-28 11:10:00,1592.18,1593.36,1592.18,1592.99,3241.0,1592.18,1593.36,1592.18,1592.99,3241.0
2023-12-28 11:20:00,1588.45,1592.54,1588.45,1590.04,1004.0,1588.45,1592.54,1588.45,1590.04,1004.0
2023-12-28 11:30:00,1591.23,1591.23,1590.03,1590.86,1900.0,1591.23,1591.23,1590.03,1590.86,1900.0
2023-12-28 11:40:00,1590.84,1591.0,1590.82,1590.83,500.0,1590.84,1591.0,1590.82,1590.83,500.0
2023-12-28 11:50:00,1590.07,1590.1,1590.07,1590.1,200.0,1590.07,1590.1,1590.07,1590.1,200.0
2023-12-28 12:00:00,1590.5,1591.01,1590.5,1591.01,204.0,1590.5,1591.01,1590.5,1591.01,204.0
2023-12-28 12:10:00,1591.01,1591.01,1591.01,1591.01,0.0,1591.01,1591.01,1591.01,1591.01,0.0
2023-12-28 12:20:00,1587.68,1587.94,1587.2,1587.94,434.0,1587.68,1587.94,1587.2,1587.94,434.0
2023-12-28 12:30:00,1590.1,1590.1,1590.09,1590.1,100.0,1590.1,1590.1,1590.09,1590.1,100.0
2023-12-28 12:40:00,1587.17,1587.17,1587.17,1587.17,100.0,1587.17,1587.17,1587.17,1587.17,100.0
2023-12-28 12:50:00,1585.22,1588.36,1585.21,1588.36,395.0,1585.22,1588.36,1585.21,1588.36,395.0
2023-12-28 13:00:00,1589.78,1589.78,1589.78,1589.78,100.0,1589.78,1589.78,1589.78,1589.78,100.0
2023-12-28 13:10:00,1588.94,1588.94,1588.94,1588.94,100.0,1588.94,1588.94,1588.94,1588.94,100.0
2023-12-28 13:20:00,1586.5,1586.5,1586.5,1586.5,209.0,1586.5,1586.5,1586.5,1586.5,209.0
2023-12-28 13:30:00,1586.5,1586.5,1586.5,1586.5,0.0,1586.5,1586.5,1586.5,1586.5,0.0
2023-12-28 13:40:00,1587.7,1587.7,1587.49,1587.58,2527.0,1587.7,1587.7,1587.49,1587.58,2527.0
2023-12-28 13:50:00,1588.87,1588.87,1588.4,1588.4,555.0,1588.87,1588.87,1588.4,1588.4,555.0
2023-12-28 14:00:00,1588.64,1588.64,1588.64,1588.64,100.0,1588.64,1588.64,1588.64,1588.64,100.0
2023-12-28 14:10:00,1588.6,1589.16,1588.0,1588.0,637.0,1588.6,1589.16,1588.0,1588.0,637.0
2023-12-28 14:20:00,1588.6,1589.33,1588.6,1589.33,909.0,1588.6,1589.33,1588.6,1589.33,909.0
2023-12-28 14:30:00,1588.1,1589.0,1588.0,1588.37,1466.0,1588.1,1589.0,1588.0,1588.37,1466.0
2023-12-28 14:40:00,1588.37,1588.37,1588.37,1588.37,0.0,1588.37,1588.37,1588.37,1588.37,0.0
2023-12-28 14:50:00,1589.93,1590.31,1589.93,1590.31,925.0,1589.93,1590.31,1589.93,1590.31,925.0
2023-12-28 15:00:00,1590.05,1590.22,1590.04,1590.22,200.0,1590.05,1590.22,1590.04,1590.22,200.0
2023-12-28 15:10:00,1588.74,1589.64,1587.0,1588.0,2190.0,1588.74,1589.64,1587.0,1588.0,2190.0
2023-12-28 15:20:00,1588.0,1588.0,1588.0,1588.0,0.0,1588.0,1588.0,1588.0,1588.0,0.0
2023-12-28 15:30:00,1587.4,1587.4,1586.2,1586.8,500.0,1587.4,1587.4,1586.2,1586.8,500.0
2023-12-28 15:40:00,1587.3,1587.72,1585.06,1586.16,1927.0,1587.3,1587.72,1585.06,1586.16,1927.0
2023-12-28 15:50:00,1584.38,1585.54,1580.62,1581.56,4995.0,1584.38,1585.54,1580.62,1581.56,4995.0
2023-12-29 09:30:00,1581.6,1589.8,1581.6,1586.71,2370.0,1581.6,1589.8,1581.6,1586.71,2370.0
2023-12-29 09:40:00,1586.0,1589.48,1586.0,1586.34,447.0,1586.0,1589.48,1586.0,1586.34,447.0
2023-12-29 09:50:00,1584.6,1586.52,1584.6,1586.52,400.0,1584.6,1586.52,1584.6,1586.52,400.0
2023-12-29 10:00:00,1584.89,1584.89,1583.73,1583.74,600.0,1584.89,1584.89,1583.73,1583.74,600.0
2023-12-29 10:10:00,1582.52,1583.43,1582.0,1582.12,1624.0,1582.52,1583.43,1582.0,1582.12,1624.0
2023-12-29 10:20:00,1581.2,1586.45,1581.2,1585.65,1768.0,1581.2,1586.45,1581.2,1585.65,1768.0
2023-12-29 10:30:00,1583.29,1583.29,1581.34,1581.35,410.0,1583.29,1583.29,1581.34,1581.35,410.0
2023-12-29 10:40:00,1578.32,1580.0,1577.25,1580.0,3480.0,1578.32,1580.0,1577.25,1580.0,3480.0
2023-12-29 10:50:00,1579.13,1579.13,1575.53,1577.28,7642.0,1579.13,1579.13,1575.53,1577.28,7642.0
2023-12-29 11:00:00,1578.96,1578.96,1577.65,1577.65,200.0,1578.96,1578.96,1577.65,1577.65,200.0
2023-12-29 11:10:00,1576.08,1576.08,1573.0,1574.38,596.0,1576.08,1576.08,1573.0,1574.38,596.0
2023-12-29 11:20:00,1573.21,1573.21,1570.0,1570.89,2124.0,1573.21,1573.21,1570.0,1570.89,2124.0
2023-12-29 11:30:00,1570.88,1571.01,1570.0,1570.13,1900.0,1570.88,1571.01,1570.0,1570.13,1900.0
2023-12-29 11:40:00,1570.38,1571.78,1570.38,1571.78,600.0,1570.38,1571.78,1570.38,1571.78,600.0
2023-12-29 11:50:00,1576.39,1576.4,1576.39,1576.39,100.0,1576.39,1576.4,1576.39,1576.39,100.0
2023-12-29 12:00:00,1575.33,1575.33,1574.28,1574.29,500.0,1575.33,1575.33,1574.28,1574.29,500.0
2023-12-29 12:10:00,1574.29,1574.29,1574.29,1574.29,0.0,1574.29,1574.29,1574.29,1574.29,0.0
2023-12-29 12:20:00,1573.58,1573.58,1570.18,1570.18,400.0,1573.58,1573.58,1570.18,1570.18,400.0
2023-12-29 12:30:00,1570.04,1571.52,1570.03,1571.05,1350.0,1570.04,1571.52,1570.03,1571.05,1350.0
2023-12-29 12:40:00,1570.21,1571.58,1570.2,1571.58,800.0,1570.21,1571.58,1570.2,1571.58,800.0
2023-12-29 12:50:00,1570.85,1573.16,1570.84,1572.08,1900.0,1570.85,1573.16,1570.84,1572.08,1900.0
2023-12-29 13:00:00,1571.56,1575.0,1571.56,1575.0,700.0,1571.56,1575.0,1571.56,1575.0,700.0
2023-12-29 13:10:00,1574.73,1574.73,1572.5,1572.5,1000.0,1574.73,1574.73,1572.5,1572.5,1000.0
2023-12-29 13:20:00,1572.5,1574.39,1572.5,1574.38,300.0,1572.5,1574.39,1572.5,1574.38,300.0
2023-12-29 13:30:00,1575.67,1575.67,1574.38,1575.67,1213.0,1575.67,1575.67,1574.38,1575.67,1213.0
2023-12-29 13:40:00,1574.8,1575.13,1574.8,1575.13,200.0,1574.8,1575.13,1574.8,1575.13,200.0
2023-12-29 13:50:00,1577.28,1577.28,1575.42,1575.42,300.0,1577.28,1577.28,1575.42,1575.42,300.0
2023-12-29 14:00:00,1575.53,1575.53,1573.8,1573.8,800.0,1575.53,1575.53,1573.8,1573.8,800.0
2023-12-29 14:10:00,1574.88,1574.88,1574.88,1574.88,100.0,1574.88,1574.88,1574.88,1574.88,100.0
2023-12-29 14:20:00,1574.88,1574.88,1574.88,1574.88,0.0,1574.88,1574.88,1574.88,1574.88,0.0
2023-12-29 14:30:00,1574.13,1574.13,1574.12,1574.13,545.0,1574.13,1574.13,1574.12,1574.13,545.0
2023-12-29 14:40:00,1575.01,1575.01,1574.31,1574.86,929.0,1575.01,1575.01,1574.31,1574.86,929.0
2023-12-29 14:50:00,1574.85,1575.15,1574.5,1575.09,1172.0,1574.85,1575.15,1574.5,1575.09,1172.0
2023-12-29 15:00:00,1574.94,1574.94,1572.0,1573.39,2490.0,1574.94,1574.94,1572.0,1573.39,2490.0
2023-12-29 15:10:00,1573.76,1573.76,1573.4,1573.5,450.0,1573.76,1573.76,1573.4,1573.5,450.0
2023-12-29 15:20:00,1572.03,1572.03,1571.01,1571.01,900.0,1572.03,1572.03,1571.01,1571.01,900.0
2023-12-29 15:30:00,1570.3,1570.3,1569.18,1570.06,912.0,1570.3,1570.3,1569.18,1570.06,912.0
2023-12-29 15:40:00,1570.59,1570.61,1565.01,1565.48,3008.0,1570.59,1570.61,1565.01,1565.48,3008.0
2023-12-29 15:50:00,1565.01,1571.0,1565.01,1570.08,9908.0,1565.01,1571.0,1565.01,1570.08,9908.0
2024-01-02 09:30:00,1562.61,1562.61,1549.98,1559.71,6142.0,1562.61,1562.61,1549.98,1559.71,6142.0
2024-01-02 09:40:00,1556.96,1559.68,1547.77,1548.01,6906.0,1556.96,1559.68,1547.77,1548.01,6906.0
2024-01-02 09:50:00,1545.83,1545.91,1538.5,1542.64,1700.0,1545.83,1545.91,1538.5,1542.64,1700.0
2024-01-02 10:00:00,1542.04,1545.67,1542.04,1542.73,3346.0,1542.04,1545.67,1542.04,1542.73,3346.0
2024-01-02 10:10:00,1540.51,1541.54,1538.51,1538.51,1488.0,1540.51,1541.54,1538.51,1538.51,1488.0
2024-01-02 10:20:00,1536.7,1538.2,1533.6,1535.73,2516.0,1536.7,1538.2,1533.6,1535.73,2516.0
2024-01-02 10:30:00,1534.17,1534.17,1525.86,1525.86,3200.0,1534.17,1534.17,1525.86,1525.86,3200.0
2024-01-02 10:40:00,1528.44,1529.0,1524.46,1525.61,4055.0,1528.44,1529.0,1524.46,1525.61,4055.0
2024-01-02 10:50:00,1523.13,1534.84,1523.12,1531.44,3208.0,1523.13,1534.84,1523.12,1531.44,3208.0
2024-01-02 11:00:00,1533.37,1538.15,1533.37,1537.36,1783.0,1533.37,1538.15,1533.37,1537.36,1783.0
2024-01-02 11:10:00,1542.21,1542.21,1539.74,1540.1,400.0,1542.21,1542.21,1539.74,1540.1,400.0
2024-01-02 11:20:00,1540.22,1540.71,1540.22,1540.37,400.0,1540.22,1540.71,1540.22,1540.37,400.0
2024-01-02 11:30:00,1542.46,1542.48,1542.45,1542.48,600.0,1542.46,1542.48,1542.45,1542.48,600.0
2024-01-02 11:40:00,1542.74,1543.5,1542.21,1542.21,1360.0,1542.74,1543.5,1542.21,1542.21,1360.0
2024-01-02 11:50:00,1542.27,1542.36,1540.95,1540.95,651.0,1542.27,1542.36,1540.95,1540.95,651.0
2024-01-02 12:00:00,1540.63,1544.85,1540.63,1544.82,1891.0,1540.63,1544.85,1540.63,1544.82,1891.0
2024-01-02 12:10:00,1541.25,1541.25,1540.0,1540.0,4100.0,1541.25,1541.25,1540.0,1540.0,4100.0
2024-01-02 12:20:00,1540.1,1540.1,1540.1,1540.1,100.0,1540.1,1540.1,1540.1,1540.1,100.0
2024-01-02 12:30:00,1539.0,1541.18,1538.7,1539.38,1238.0,1539.0,1541.18,1538.7,1539.38,1238.0
2024-01-02 12:40:00,1541.16,1541.86,1538.0,1538.0,1055.0,1541.16,1541.86,1538.0,1538.0,1055.0
2024-01-02 12:50:00,1535.59,1535.59,1535.42,1535.43,325.0,1535.59,1535.59,1535.42,1535.43,325.0
2024-01-02 13:00:00,1533.12,1534.2,1533.12,1534.2,251.0,1533.12,1534.2,1533.12,1534.2,251.0
2024-01-02 13:10:00,1533.51,1533.52,1531.91,1532.3,1000.0,1533.51,1533.52,1531.91,1532.3,1000.0
2024-01-02 13:20:00,1530.86,1533.79,1530.86,1533.54,696.0,1530.86,1533.79,1530.86,1533.54,696.0
2024-01-02 13:30:00,1530.79,1532.57,1530.78,1531.92,700.0,1530.79,1532.57,1530.78,1531.92,700.0
2024-01-02 13:40:00,1529.99,1530.25,1526.55,1526.69,3753.0,1529.99,1530.25,1526.55,1526.69,3753.0
2024-01-02 13:50:00,1527.2,1527.65,1521.21,1522.02,3386.0,1527.2,1527.65,1521.21,1522.02,3386.0
2024-01-02 14:00:00,1522.61,1523.38,1518.12,1522.96,5997.0,1522.61,1523.38,1518.12,1522.96,5997.0
2024-01-02 14:10:00,1522.96,1524.64,1522.95,1524.09,1100.0,1522.96,1524.64,1522.95,1524.09,1100.0
2024-01-02 14:20:00,1523.48,1525.54,1523.48,1524.27,762.0,1523.48,1525.54,1523.48,1524.27,762.0
2024-01-02 14:30:00,1524.41,1527.15,1524.41,1526.39,958.0,1524.41,1527.15,1524.41,1526.39,958.0
2024-01-02 14:40:00,1526.39,1527.23,1526.15,1527.06,1200.0,1526.39,1527.23,1526.15,1527.06,1200.0
2024-01-02 14:50:00,1527.04,1527.04,1523.66,1523.89,521.0,1527.04,1527.04,1523.66,1523.89,521.0
2024-01-02 15:00:00,1521.9,1521.9,1518.85,1518.86,1840.0,1521.9,1521.9,1518.85,1518.86,1840.0
2024-01-02 15:10:00,1521.18,1521.74,1518.79,1520.88,2186.0,1521.18,1521.74,1518.79,1520.88,2186.0
2024-01-02 15:20:00,1520.93,1522.18,1520.93,1521.0,820.0,1520.93,1522.18,1520.93,1521.0,820.0
2024-01-02 15:30:00,1521.73,1522.29,1518.55,1518.55,3153.0,1521.73,1522.29,1518.55,1518.55,3153.0
2024-01-02 15:40:00,1519.55,1525.1,1519.35,1523.76,4886.0,1519.55,1525.1,1519.35,1523.76,4886.0
2024-01-02 15:50:00,1524.75,1529.74,1524.75,1527.93,4437.0,1524.75,1529.74,1524.75,1527.93,4437.0
2024-01-03 09:30:00,1515.01,1523.19,1508.9,1515.0,11217.0,1515.01,1523.19,1508.9,1515.0,11217.0
2024-01-03 09:40:00,1517.32,1517.42,1512.18,1515.99,1567.0,1517.32,1517.42,1512.18,1515.99,1567.0
2024-01-03 09:50:00,1516.18,1516.91,1508.38,1510.0,2201.0,1516.18,1516.91,1508.38,1510.0,2201.0
2024-01-03 10:00:00,1511.77,1519.33,1508.39,1508.52,1400.0,1511.77,1519.33,1508.39,1508.52,1400.0
2024-01-03 10:10:00,1505.0,1505.0,1497.9,1502.68,5806.0,1505.0,1505.0,1497.9,1502.68,5806.0
2024-01-03 10:20:00,1503.27,1504.67,1498.0,1504.39,4112.0,1503.27,1504.67,1498.0,1504.39,4112.0
2024-01-03 10:30:00,1502.15,1504.3,1499.05,1499.05,1143.0,1502.15,1504.3,1499.05,1499.05,1143.0
2024-01-03 10:40:00,1500.89,1500.89,1500.89,1500.89,335.0,1500.89,1500.89,1500.89,1500.89,335.0
2024-01-03 10:50:00,1505.42,1505.7,1500.86,1502.9,2567.0,1505.42,1505.7,1500.86,1502.9,2567.0
2024-01-03 11:00:00,1509.8,1509.81,1506.45,1506.74,450.0,1509.8,1509.81,1506.45,1506.74,450.0
2024-01-03 11:10:00,1507.31,1511.0,1507.23,1508.92,1324.0,1507.31,1511.0,1507.23,1508.92,1324.0
2024-01-03 11:20:00,1506.35,1506.35,1505.76,1505.76,200.0,1506.35,1506.35,1505.76,1505.76,200.0
2024-01-03 11:30:00,1510.25,1510.25,1505.71,1505.71,419.0,1510.25,1510.25,1505.71,1505.71,419.0
2024-01-03 11:40:00,1505.99,1505.99,1504.16,1505.9,363.0,1505.99,1505.99,1504.16,1505.9,363.0
2024-01-03 11:50:00,1503.73,1505.97,1502.53,1502.53,700.0,1503.73,1505.97,1502.53,1502.53,700.0
2024-01-03 12:00:00,1503.64,1503.64,1503.64,1503.64,100.0,1503.64,1503.64,1503.64,1503.64,100.0
2024-01-03 12:10:00,1504.05,1504.05,1504.05,1504.05,100.0,1504.05,1504.05,1504.05,1504.05,100.0
2024-01-03 12:20:00,1502.04,1503.0,1500.99,1501.45,590.0,1502.04,1503.0,1500.99,1501.45,590.0
2024-01-03 12:30:00,1505.34,1505.34,1504.72,1504.72,200.0,1505.34,1505.34,1504.72,1504.72,200.0
2024-01-03 12:40:00,1504.98,1506.7,1502.52,1505.2,900.0,1504.98,1506.7,1502.52,1505.2,900.0
2024-01-03 12:50:00,1505.51,1509.1,1504.92,1508.94,1736.0,1505.51,1509.1,1504.92,1508.94,1736.0
2024-01-03 13:00:00,1508.56,1511.8,1507.72,1511.21,1877.0,1508.56,1511.8,1507.72,1511.21,1877.0
2024-01-03 13:10:00,1510.33,1511.98,1509.84,1511.98,1386.0,1510.33,1511.98,1509.84,1511.98,1386.0
2024-01-03 13:20:00,1510.87,1512.14,1510.87,1511.51,400.0,1510.87,1512.14,1510.87,1511.51,400.0
2024-01-03 13:30:00,1511.45,1511.57,1509.99,1511.57,700.0,1511.45,1511.57,1509.99,1511.57,700.0
2024-01-03 13:40:00,1512.21,1513.4,1511.22,1513.4,736.0,1512.21,1513.4,1511.22,1513.4,736.0
2024-01-03 13:50:00,1512.92,1514.46,1511.34,1512.46,2686.0,1512.92,1514.46,1511.34,1512.46,2686.0
2024-01-03 14:00:00,1512.35,1513.2,1509.0,1509.0,3741.0,1512.35,1513.2,1509.0,1509.0,3741.0
2024-01-03 14:10:00,1508.14,1508.14,1508.14,1508.14,100.0,1508.14,1508.14,1508.14,1508.14,100.0
2024-01-03 14:20:00,1508.22,1512.17,1506.05,1506.05,5923.0,1508.22,1512.17,1506.05,1506.05,5923.0
2024-01-03 14:30:00,1509.64,1509.64,1506.01,1506.01,1400.0,1509.64,1509.64,1506.01,1506.01,1400.0
2024-01-03 14:40:00,1505.41,1508.81,1505.41,1505.65,1400.0,1505.41,1508.81,1505.41,1505.65,1400.0
2024-01-03 14:50:00,1504.69,1507.1,1504.48,1506.55,1824.0,1504.69,1507.1,1504.48,1506.55,1824.0
2024-01-03 15:00:00,1505.85,1505.85,1502.84,1502.84,1000.0,1505.85,1505.85,1502.84,1502.84,1000.0
2024-01-03 15:10:00,1503.01,1504.99,1503.01,1504.86,700.0,1503.01,1504.99,1503.01,1504.86,700.0
2024-01-03 15:20:00,1504.8,1505.3,1503.13,1505.29,1100.0,1504.8,1505.3,1503.13,1505.29,1100.0
2024-01-03 15:30:00,1505.86,1506.38,1504.58,1506.38,1200.0,1505.86,1506.38,1504.58,1506.38,1200.0
2024-01-03 15:40:00,1506.07,1506.27,1502.8,1503.83,1539.0,1506.07,1506.27,1502.8,1503.83,1539.0
2024-01-03 15:50:00,1503.08,1505.47,1499.14,1500.0,17698.0,1503.08,1505.47,1499.14,1500.0,17698.0
2024-01-04 09:30:00,1489.52,1508.99,1483.64,1508.99,11548.0,1489.52,1508.99,1483.64,1508.99,11548.0
2024-01-04 09:40:00,1507.56,1510.32,1505.28,1508.97,3543.0,1507.56,1510.32,1505.28,1508.97,3543.0
2024-01-04 09:50:00,1506.54,1518.65,1506.36,1506.45,2460.0,1506.54,1518.65,1506.36,1506.45,2460.0
2024-01-04 10:00:00,1506.39,1520.94,1506.39,1518.18,5230.0,1506.39,1520.94,1506.39,1518.18,5230.0
2024-01-04 10:10:00,1519.81,1536.47,1515.47,1533.51,9444.0,1519.81,1536.47,1515.47,1533.51,9444.0
2024-01-04 10:20:00,1531.37,1536.22,1527.96,1534.05,6089.0,1531.37,1536.22,1527.96,1534.05,6089.0
2024-01-04 10:30:00,1538.31,1538.73,1534.2,1534.37,5734.0,1538.31,1538.73,1534.2,1534.37,5734.0
2024-01-04 10:40:00,1534.64,1539.83,1532.31,1534.06,3798.0,1534.64,1539.83,1532.31,1534.06,3798.0
2024-01-04 10:50:00,1536.44,1537.04,1532.89,1532.89,2450.0,1536.44,1537.04,1532.89,1532.89,2450.0
2024-01-04 11:00:00,1535.84,1537.07,1533.27,1534.5,2738.0,1535.84,1537.07,1533.27,1534.5,2738.0
2024-01-04 11:10:00,1536.11,1542.62,1536.11,1540.67,2933.0,1536.11,1542.62,1536.11,1540.67,2933.0
2024-01-04 11:20:00,1540.76,1543.07,1539.67,1539.89,2230.0,1540.76,1543.07,1539.67,1539.89,2230.0
2024-01-04 11:30:00,1539.09,1539.09,1536.0,1536.99,800.0,1539.09,1539.09,1536.0,1536.99,800.0
2024-01-04 11:40:00,1536.61,1536.99,1534.0,1534.0,1608.0,1536.61,1536.99,1534.0,1534.0,1608.0
2024-01-04 11:50:00,1531.69,1531.95,1531.02,1531.08,1514.0,1531.69,1531.95,1531.02,1531.08,1514.0
2024-01-04 12:00:00,1531.21,1531.21,1525.42,1528.31,3235.0,1531.21,1531.21,1525.42,1528.31,3235.0
2024-01-04 12:10:00,1528.75,1530.66,1525.25,1526.68,2881.0,1528.75,1530.66,1525.25,1526.68,2881.0
2024-01-04 12:20:00,1526.88,1529.79,1526.88,1527.84,2608.0,1526.88,1529.79,1526.88,1527.84,2608.0
2024-01-04 12:30:00,1528.0,1530.8,1527.18,1530.8,1200.0,1528.0,1530.8,1527.18,1530.8,1200.0
2024-01-04 12:40:00,1530.2,1530.2,1523.11,1525.31,1596.0,1530.2,1530.2,1523.11,1525.31,1596.0
2024-01-04 12:50:00,1526.3,1527.42,1526.04,1527.42,838.0,1526.3,1527.42,1526.04,1527.42,838.0
2024-01-04 13:00:00,1527.59,1527.59,1526.53,1526.9,1100.0,1527.59,1527.59,1526.53,1526.9,1100.0
2024-01-04 13:10:00,1527.4,1527.92,1525.24,1525.29,3199.0,1527.4,1527.92,1525.24,1525.29,3199.0
2024-01-04 13:20:00,1525.71,1528.57,1525.7,1528.57,623.0,1525.71,1528.57,1525.7,1528.57,623.0
2024-01-04 13:30:00,1527.25,1528.07,1525.17,1525.17,2299.0,1527.25,1528.07,1525.17,1525.17,2299.0
2024-01-04 13:40:00,1524.82,1527.84,1524.82,1527.09,1400.0,1524.82,1527.84,1524.82,1527.09,1400.0
2024-01-04 13:50:00,1527.13,1528.26,1524.77,1525.82,2744.0,1527.13,1528.26,1524.77,1525.82,2744.0
2024-01-04 14:00:00,1525.65,1527.9,1525.61,1527.0,1936.0,1525.65,1527.9,1525.61,1527.0,1936.0
2024-01-04 14:10:00,1525.89,1526.45,1524.52,1526.45,1499.0,1525.89,1526.45,1524.52,1526.45,1499.0
2024-01-04 14:20:00,1524.93,1527.23,1524.45,1525.36,1000.0,1524.93,1527.23,1524.45,1525.36,1000.0
2024-01-04 14:30:00,1526.49,1527.27,1522.94,1523.03,2845.0,1526.49,1527.27,1522.94,1523.03,2845.0
2024-01-04 14:40:00,1521.5,1523.85,1521.02,1523.85,2849.0,1521.5,1523.85,1521.02,1523.85,2849.0
2024-01-04 14:50:00,1523.38,1527.52,1523.36,1525.58,4513.0,1523.38,1527.52,1523.36,1525.58,4513.0
2024-01-04 15:00:00,1524.82,1526.13,1524.4,1525.17,2650.0,1524.82,1526.13,1524.4,1525.17,2650.0
2024-01-04 15:10:00,1525.2,1526.58,1521.0,1521.48,3395.0,1525.2,1526.58,1521.0,1521.48,3395.0
2024-01-04 15:20:00,1521.44,1522.37,1518.38,1518.48,4187.0,1521.44,1522.37,1518.38,1518.48,4187.0
2024-01-04 15:30:00,1518.02,1520.69,1514.75,1520.69,8052.0,1518.02,1520.69,1514.75,1520.69,8052.0
2024-01-04 15:40:00,1518.85,1521.17,1517.4,1519.45,3196.0,1518.85,1521.17,1517.4,1519.45,3196.0
2024-01-04 15:50:00,1517.92,1522.24,1517.0,1519.38,14339.0,1517.92,1522.24,1517.0,1519.38,14339.0
2024-01-05 09:30:00,1527.08,1540.0,1527.08,1534.0,9819.0,1527.08,1540.0,1527.08,1534.0,9819.0
2024-01-05 09:40:00,1534.0,1545.56,1533.5,1540.91,5180.0,1534.0,1545.56,1533.5,1540.91,5180.0
2024-01-05 09:50:00,1541.4,1542.99,1535.33,1537.87,3972.0,1541.4,1542.99,1535.33,1537.87,3972.0
2024-01-05 10:00:00,1539.97,1553.93,1538.9,1553.29,11817.0,1539.97,1553.93,1538.9,1553.29,11817.0
2024-01-05 10:10:00,1554.6,1559.16,1550.24,1556.66,9790.0,1554.6,1559.16,1550.24,1556.66,9790.0
2024-01-05 10:20:00,1554.62,1558.43,1551.57,1553.95,5223.0,1554.62,1558.43,1551.57,1553.95,5223.0
2024-01-05 10:30:00,1554.99,1559.66,1553.04,1557.72,3251.0,1554.99,1559.66,1553.04,1557.72,3251.0
2024-01-05 10:40:00,1556.1,1556.1,1550.95,1550.95,1391.0,1556.1,1556.1,1550.95,1550.95,1391.0
2024-01-05 10:50:00,1550.95,1552.99,1548.88,1550.0,2468.0,1550.95,1552.99,1548.88,1550.0,2468.0
2024-01-05 11:00:00,1551.99,1557.48,1549.36,1551.0,1671.0,1551.99,1557.48,1549.36,1551.0,1671.0
2024-01-05 11:10:00,1551.13,1552.73,1551.12,1552.64,900.0,1551.13,1552.73,1551.12,1552.64,900.0
2024-01-05 11:20:00,1549.53,1550.86,1547.87,1550.31,1847.0,1549.53,1550.86,1547.87,1550.31,1847.0
2024-01-05 11:30:00,1550.12,1552.43,1549.69,1552.43,1500.0,1550.12,1552.43,1549.69,1552.43,1500.0
2024-01-05 11:40:00,1550.57,1552.19,1547.66,1547.66,1900.0,1550.57,1552.19,1547.66,1547.66,1900.0
2024-01-05 11:50:00,1550.04,1552.98,1550.04,1552.98,1484.0,1550.04,1552.98,1550.04,1552.98,1484.0
2024-01-05 12:00:00,1551.55,1552.85,1547.33,1547.33,2596.0,1551.55,1552.85,1547.33,1547.33,2596.0
2024-01-05 12:10:00,1543.07,1547.72,1542.85,1547.72,1832.0,1543.07,1547.72,1542.85,1547.72,1832.0
2024-01-05 12:20:00,1545.83,1545.86,1543.07,1544.78,1227.0,1545.83,1545.86,1543.07,1544.78,1227.0
2024-01-05 12:30:00,1545.38,1545.69,1545.38,1545.69,290.0,1545.38,1545.69,1545.38,1545.69,290.0
2024-01-05 12:40:00,1545.69,1547.4,1544.19,1544.89,900.0,1545.69,1547.4,1544.19,1544.89,900.0
2024-01-05 12:50:00,1545.5,1545.81,1545.48,1545.81,500.0,1545.5,1545.81,1545.48,1545.81,500.0
2024-01-05 13:00:00,1545.73,1547.52,1545.49,1547.52,1355.0,1545.73,1547.52,1545.49,1547.52,1355.0
2024-01-05 13:10:00,1549.29,1549.29,1545.2,1545.2,1577.0,1549.29,1549.29,1545.2,1545.2,1577.0
2024-01-05 13:20:00,1544.81,1546.32,1544.42,1546.32,500.0,1544.81,1546.32,1544.42,1546.32,500.0
2024-01-05 13:30:00,1548.53,1549.23,1546.8,1548.2,825.0,1548.53,1549.23,1546.8,1548.2,825.0
2024-01-05 13:40:00,1548.21,1550.23,1547.96,1549.21,1618.0,1548.21,1550.23,1547.96,1549.21,1618.0
2024-01-05 13:50:00,1550.14,1550.38,1549.27,1549.47,800.0,1550.14,1550.38,1549.27,1549.47,800.0
2024-01-05 14:00:00,1549.59,1552.5,1549.28,1550.66,1992.0,1549.59,1552.5,1549.28,1550.66,1992.0
2024-01-05 14:10:00,1549.45,1550.74,1546.62,1547.64,2401.0,1549.45,1550.74,1546.62,1547.64,2401.0
2024-01-05 14:20:00,1548.38,1548.38,1546.28,1546.87,928.0,1548.38,1548.38,1546.28,1546.87,928.0
2024-01-05 14:30:00,1545.29,1546.02,1544.74,1544.74,816.0,1545.29,1546.02,1544.74,1544.74,816.0
2024-01-05 14:40:00,1541.98,1542.31,1540.52,1540.88,736.0,1541.98,1542.31,1540.52,1540.88,736.0
2024-01-05 14:50:00,1540.45,1540.45,1536.48,1536.48,1168.0,1540.45,1540.45,1536.48,1536.48,1168.0
2024-01-05 15:00:00,1537.85,1538.38,1535.86,1535.87,1660.0,1537.85,1538.38,1535.86,1535.87,1660.0
2024-01-05 15:10:00,1535.99,1539.0,1533.59,1533.95,1422.0,1535.99,1539.0,1533.59,1533.95,1422.0
2024-01-05 15:20:00,1535.11,1535.11,1530.89,1530.89,2026.0,1535.11,1535.11,1530.89,1530.89,2026.0
2024-01-05 15:30:00,1532.46,1534.37,1531.27,1533.72,1100.0,1532.46,1534.37,1531.27,1533.72,1100.0
2024-01-05 15:40:00,1535.07,1537.36,1534.81,1537.08,3656.0,1535.07,1537.36,1534.81,1537.08,3656.0
2024-01-05 15:50:00,1539.24,1540.54,1536.78,1538.79,10058.0,1539.24,1540.54,1536.78,1538.79,10058.0
2024-01-08 09:30:00,1548.18,1559.65,1548.18,1555.72,4506.0,1548.18,1559.65,1548.18,1555.72,4506.0
2024-01-08 09:40:00,1555.71,1558.51,1555.0,1557.69,1647.0,1555.71,1558.51,1555.0,1557.69,1647.0
2024-01-08 09:50:00,1558.07,1558.44,1553.76,1557.16,452.0,1558.07,1558.44,1553.76,1557.16,452.0
2024-01-08 10:00:00,1557.0,1569.89,1556.79,1564.3,6936.0,1557.0,1569.89,1556.79,1564.3,6936.0
2024-01-08 10:10:00,1562.85,1563.29,1559.59,1563.25,730.0,1562.85,1563.29,1559.59,1563.25,730.0
2024-01-08 10:20:00,1560.0,1563.2,1558.84,1562.0,3786.0,1560.0,1563.2,1558.84,1562.0,3786.0
2024-01-08 10:30:00,1562.59,1562.6,1560.85,1560.85,370.0,1562.59,1562.6,1560.85,1560.85,370.0
2024-01-08 10:40:00,1563.21,1568.0,1563.21,1567.66,1673.0,1563.21,1568.0,1563.21,1567.66,1673.0
2024-01-08 10:50:00,1567.0,1568.77,1564.8,1564.8,1900.0,1567.0,1568.77,1564.8,1564.8,1900.0
2024-01-08 11:00:00,1564.59,1565.03,1562.86,1563.97,1915.0,1564.59,1565.03,1562.86,1563.97,1915.0
2024-01-08 11:10:00,1563.98,1565.35,1563.53,1565.35,1861.0,1563.98,1565.35,1563.53,1565.35,1861.0
2024-01-08 11:20:00,1565.28,1566.04,1564.51,1564.96,1354.0,1565.28,1566.04,1564.51,1564.96,1354.0
2024-01-08 11:30:00,1566.19,1566.73,1565.34,1565.46,698.0,1566.19,1566.73,1565.34,1565.46,698.0
2024-01-08 11:40:00,1564.67,1565.42,1563.9,1565.41,500.0,1564.67,1565.42,1563.9,1565.41,500.0
2024-01-08 11:50:00,1565.38,1566.99,1565.38,1565.85,1110.0,1565.38,1566.99,1565.38,1565.85,1110.0
2024-01-08 12:00:00,1567.0,1567.29,1566.67,1566.67,300.0,1567.0,1567.29,1566.67,1566.67,300.0
2024-01-08 12:10:00,1566.6,1568.69,1566.6,1568.69,400.0,1566.6,1568.69,1566.6,1568.69,400.0
2024-01-08 12:20:00,1568.36,1572.2,1568.0,1569.89,3591.0,1568.36,1572.2,1568.0,1569.89,3591.0
2024-01-08 12:30:00,1569.88,1574.49,1568.95,1574.49,2582.0,1569.88,1574.49,1568.95,1574.49,2582.0
2024-01-08 12:40:00,1573.21,1576.95,1573.21,1576.26,2565.0,1573.21,1576.95,1573.21,1576.26,2565.0
2024-01-08 12:50:00,1579.14,1579.38,1577.0,1577.47,762.0,1579.14,1579.38,1577.0,1577.47,762.0
2024-01-08 13:00:00,1577.46,1577.46,1577.45,1577.46,100.0,1577.46,1577.46,1577.45,1577.46,100.0
2024-01-08 13:10:00,1577.82,1578.03,1577.81,1578.03,300.0,1577.82,1578.03,1577.81,1578.03,300.0
2024-01-08 13:20:00,1578.96,1578.96,1576.87,1578.35,1656.0,1578.96,1578.96,1576.87,1578.35,1656.0
2024-01-08 13:30:00,1577.94,1578.56,1576.87,1576.87,823.0,1577.94,1578.56,1576.87,1576.87,823.0
2024-01-08 13:40:00,1576.26,1577.63,1573.36,1577.63,1747.0,1576.26,1577.63,1573.36,1577.63,1747.0
2024-01-08 13:50:00,1575.0,1575.07,1574.98,1574.98,600.0,1575.0,1575.07,1574.98,1574.98,600.0
2024-01-08 14:00:00,1575.73,1576.0,1573.0,1573.0,1100.0,1575.73,1576.0,1573.0,1573.0,1100.0
2024-01-08 14:10:00,1574.26,1574.26,1570.26,1570.26,997.0,1574.26,1574.26,1570.26,1570.26,997.0
2024-01-08 14:20:00,1570.09,1571.0,1569.29,1569.29,690.0,1570.09,1571.0,1569.29,1569.29,690.0
2024-01-08 14:30:00,1570.84,1572.97,1570.84,1572.97,400.0,1570.84,1572.97,1570.84,1572.97,400.0
2024-01-08 14:40:00,1575.14,1575.14,1574.14,1574.93,450.0,1575.14,1575.14,1574.14,1574.93,450.0
2024-01-08 14:50:00,1575.56,1575.87,1574.88,1575.87,600.0,1575.56,1575.87,1574.88,1575.87,600.0
2024-01-08 15:00:00,1575.38,1575.38,1575.0,1575.36,934.0,1575.38,1575.38,1575.0,1575.36,934.0
2024-01-08 15:10:00,1574.1,1574.33,1573.18,1573.2,760.0,1574.1,1574.33,1573.18,1573.2,760.0
2024-01-08 15:20:00,1573.55,1574.74,1572.85,1573.45,2160.0,1573.55,1574.74,1572.85,1573.45,2160.0
2024-01-08 15:30:00,1572.78,1575.48,1571.17,1573.47,7454.0,1572.78,1575.48,1571.17,1573.47,7454.0
2024-01-08 15:40:00,1573.21,1573.21,1571.51,1572.46,1213.0,1573.21,1573.21,1571.51,1572.46,1213.0
2024-01-08 15:50:00,1573.2,1576.14,1572.11,1575.52,5436.0,1573.2,1576.14,1572.11,1575.52,5436.0
2024-01-09 09:30:00,1563.58,1573.88,1563.58,1573.74,3335.0,1563.58,1573.88,1563.58,1573.74,3335.0
2024-01-09 09:40:00,1568.65,1573.4,1566.21,1566.22,1206.0,1568.65,1573.4,1566.21,1566.22,1206.0
2024-01-09 09:50:00,1569.61,1572.6,1565.46,1572.6,1470.0,1569.61,1572.6,1565.46,1572.6,1470.0
2024-01-09 10:00:00,1573.02,1573.02,1568.19,1572.6,700.0,1573.02,1573.02,1568.19,1572.6,700.0
2024-01-09 10:10:00,1573.32,1575.0,1573.32,1574.35,1267.0,1573.32,1575.0,1573.32,1574.35,1267.0
2024-01-09 10:20:00,1574.95,1575.29,1572.4,1573.43,1919.0,1574.95,1575.29,1572.4,1573.43,1919.0
2024-01-09 10:30:00,1573.48,1576.99,1573.48,1575.93,877.0,1573.48,1576.99,1573.48,1575.93,877.0
2024-01-09 10:40:00,1577.9,1577.9,1572.28,1572.28,4671.0,1577.9,1577.9,1572.28,1572.28,4671.0
2024-01-09 10:50:00,1574.98,1574.98,1567.71,1567.71,2784.0,1574.98,1574.98,1567.71,1567.71,2784.0
2024-01-09 11:00:00,1567.71,1567.71,1567.71,1567.71,0.0,1567.71,1567.71,1567.71,1567.71,0.0
2024-01-09 11:10:00,1573.63,1574.04,1570.1,1574.04,2220.0,1573.63,1574.04,1570.1,1574.04,2220.0
2024-01-09 11:20:00,1571.2,1571.2,1569.12,1569.12,1300.0,1571.2,1571.2,1569.12,1569.12,1300.0
2024-01-09 11:30:00,1570.3,1570.55,1569.3,1569.71,600.0,1570.3,1570.55,1569.3,1569.71,600.0
2024-01-09 11:40:00,1569.63,1569.64,1569.62,1569.63,200.0,1569.63,1569.64,1569.62,1569.63,200.0
2024-01-09 11:50:00,1574.16,1576.74,1573.51,1576.33,1599.0,1574.16,1576.74,1573.51,1576.33,1599.0
2024-01-09 12:00:00,1577.03,1577.47,1572.53,1576.97,1900.0,1577.03,1577.47,1572.53,1576.97,1900.0
2024-01-09 12:10:00,1574.85,1575.51,1574.82,1574.95,2142.0,1574.85,1575.51,1574.82,1574.95,2142.0
2024-01-09 12:20:00,1576.99,1577.08,1575.52,1577.07,450.0,1576.99,1577.08,1575.52,1577.07,450.0
2024-01-09 12:30:00,1575.77,1576.58,1574.92,1576.58,1200.0,1575.77,1576.58,1574.92,1576.58,1200.0
2024-01-09 12:40:00,1578.28,1578.28,1578.0,1578.0,300.0,1578.28,1578.28,1578.0,1578.0,300.0
2024-01-09 12:50:00,1578.0,1580.64,1578.0,1580.64,1759.0,1578.0,1580.64,1578.0,1580.64,1759.0
2024-01-09 13:00:00,1582.87,1582.87,1580.01,1580.52,1300.0,1582.87,1582.87,1580.01,1580.52,1300.0
2024-01-09 13:10:00,1580.0,1580.0,1579.28,1579.29,1183.0,1580.0,1580.0,1579.28,1579.29,1183.0
2024-01-09 13:20:00,1578.55,1579.7,1576.31,1577.01,1900.0,1578.55,1579.7,1576.31,1577.01,1900.0
2024-01-09 13:30:00,1574.65,1577.87,1574.65,1577.87,300.0,1574.65,1577.87,1574.65,1577.87,300.0
2024-01-09 13:40:00,1577.59,1579.02,1576.16,1578.68,2579.0,1577.59,1579.02,1576.16,1578.68,2579.0
2024-01-09 13:50:00,1580.0,1580.32,1577.8,1580.32,400.0,1580.0,1580.32,1577.8,1580.32,400.0
2024-01-09 14:00:00,1579.9,1580.0,1579.15,1579.83,1200.0,1579.9,1580.0,1579.15,1579.83,1200.0
2024-01-09 14:10:00,1579.42,1579.42,1578.5,1579.22,550.0,1579.42,1579.42,1578.5,1579.22,550.0
2024-01-09 14:20:00,1579.0,1579.0,1579.0,1579.0,100.0,1579.0,1579.0,1579.0,1579.0,100.0
2024-01-09 14:30:00,1579.0,1579.0,1579.0,1579.0,0.0,1579.0,1579.0,1579.0,1579.0,0.0
2024-01-09 14:40:00,1577.0,1578.31,1576.6,1578.31,912.0,1577.0,1578.31,1576.6,1578.31,912.0
2024-01-09 14:50:00,1575.01,1575.17,1575.0,1575.1,600.0,1575.01,1575.17,1575.0,1575.1,600.0
2024-01-09 15:00:00,1574.86,1575.1,1570.01,1570.01,1950.0,1574.86,1575.1,1570.01,1570.01,1950.0
2024-01-09 15:10:00,1569.65,1572.6,1569.65,1572.6,2380.0,1569.65,1572.6,1569.65,1572.6,2380.0
2024-01-09 15:20:00,1572.37,1573.68,1570.68,1573.66,1168.0,1572.37,1573.68,1570.68,1573.66,1168.0
2024-01-09 15:30:00,1571.38,1574.0,1571.38,1572.87,1484.0,1571.38,1574.0,1571.38,1572.87,1484.0
2024-01-09 15:40:00,1573.51,1573.51,1570.05,1572.65,2342.0,1573.51,1573.51,1570.05,1572.65,2342.0
2024-01-09 15:50:00,1571.0,1574.75,1570.29,1573.34,5258.0,1571.0,1574.75,1570.29,1573.34,5258.0
2024-01-10 09:30:00,1585.0,1588.02,1585.0,1588.02,4614.0,1585.0,1588.02,1585.0,1588.02,4614.0
2024-01-10 09:40:00,1588.2,1589.93,1587.32,1587.33,1395.0,1588.2,1589.93,1587.32,1587.33,1395.0
2024-01-10 09:50:00,1587.14,1589.23,1581.66,1588.77,4516.0,1587.14,1589.23,1581.66,1588.77,4516.0
2024-01-10 10:00:00,1588.9,1588.9,1581.29,1587.05,3784.0,1588.9,1588.9,1581.29,1587.05,3784.0
2024-01-10 10:10:00,1589.1,1591.85,1589.09,1591.5,3208.0,1589.1,1591.85,1589.09,1591.5,3208.0
2024-01-10 10:20:00,1587.97,1591.5,1587.9,1587.9,1301.0,1587.97,1591.5,1587.9,1587.9,1301.0
2024-01-10 10:30:00,1590.0,1596.53,1590.0,1595.97,3470.0,1590.0,1596.53,1590.0,1595.97,3470.0
2024-01-10 10:40:00,1594.51,1605.71,1594.51,1605.71,1250.0,1594.51,1605.71,1594.51,1605.71,1250.0
2024-01-10 10:50:00,1605.0,1607.67,1602.9,1607.67,4939.0,1605.0,1607.67,1602.9,1607.67,4939.0
2024-01-10 11:00:00,1606.25,1606.25,1602.64,1602.64,817.0,1606.25,1606.25,1602.64,1602.64,817.0
2024-01-10 11:10:00,1605.08,1605.23,1595.81,1596.84,1455.0,1605.08,1605.23,1595.81,1596.84,1455.0
2024-01-10 11:20:00,1596.21,1598.54,1596.2,1598.54,200.0,1596.21,1598.54,1596.2,1598.54,200.0
2024-01-10 11:30:00,1595.19,1599.4,1595.18,1597.19,400.0,1595.19,1599.4,1595.18,1597.19,400.0
2024-01-10 11:40:00,1599.42,1601.84,1597.29,1600.23,1413.0,1599.42,1601.84,1597.29,1600.23,1413.0
2024-01-10 11:50:00,1598.61,1600.05,1595.73,1598.65,1396.0,1598.61,1600.05,1595.73,1598.65,1396.0
2024-01-10 12:00:00,1597.98,1597.98,1595.11,1596.73,800.0,1597.98,1597.98,1595.11,1596.73,800.0
2024-01-10 12:10:00,1594.85,1595.52,1594.85,1595.52,300.0,1594.85,1595.52,1594.85,1595.52,300.0
2024-01-10 12:20:00,1597.32,1598.21,1595.42,1595.69,700.0,1597.32,1598.21,1595.42,1595.69,700.0
2024-01-10 12:30:00,1597.22,1597.22,1595.73,1595.73,300.0,1597.22,1597.22,1595.73,1595.73,300.0
2024-01-10 12:40:00,1597.38,1598.61,1595.87,1597.06,1517.0,1597.38,1598.61,1595.87,1597.06,1517.0
2024-01-10 12:50:00,1597.48,1599.62,1597.47,1599.62,804.0,1597.48,1599.62,1597.47,1599.62,804.0
2024-01-10 13:00:00,1598.08,1599.74,1595.0,1599.35,2344.0,1598.08,1599.74,1595.0,1599.35,2344.0
2024-01-10 13:10:00,1597.2,1600.91,1597.2,1600.91,427.0,1597.2,1600.91,1597.2,1600.91,427.0
2024-01-10 13:20:00,1600.24,1603.07,1600.23,1603.07,400.0,1600.24,1603.07,1600.23,1603.07,400.0
2024-01-10 13:30:00,1604.45,1606.05,1603.22,1605.97,812.0,1604.45,1606.05,1603.22,1605.97,812.0
2024-01-10 13:40:00,1606.78,1606.98,1604.26,1606.44,1774.0,1606.78,1606.98,1604.26,1606.44,1774.0
2024-01-10 13:50:00,1604.73,1606.46,1604.73,1606.46,836.0,1604.73,1606.46,1604.73,1606.46,836.0
2024-01-10 14:00:00,1606.2,1610.0,1606.2,1608.18,5183.0,1606.2,1610.0,1606.2,1608.18,5183.0
2024-01-10 14:10:00,1607.42,1608.99,1605.29,1608.95,1310.0,1607.42,1608.99,1605.29,1608.95,1310.0
2024-01-10 14:20:00,1607.49,1609.0,1606.35,1607.68,1123.0,1607.49,1609.0,1606.35,1607.68,1123.0
2024-01-10 14:30:00,1607.65,1609.35,1607.07,1607.27,1100.0,1607.65,1609.35,1607.07,1607.27,1100.0
2024-01-10 14:40:00,1610.0,1610.0,1606.44,1606.58,2261.0,1610.0,1610.0,1606.44,1606.58,2261.0
2024-01-10 14:50:00,1610.28,1610.28,1607.76,1607.77,711.0,1610.28,1610.28,1607.76,1607.77,711.0
2024-01-10 15:00:00,1608.44,1609.0,1607.8,1607.8,409.0,1608.44,1609.0,1607.8,1607.8,409.0
2024-01-10 15:10:00,1608.11,1608.11,1603.11,1605.49,945.0,1608.11,1608.11,1603.11,1605.49,945.0
2024-01-10 15:20:00,1603.1,1603.27,1601.25,1603.15,862.0,1603.1,1603.27,1601.25,1603.15,862.0
2024-01-10 15:30:00,1601.59,1602.92,1600.51,1601.73,1143.0,1601.59,1602.92,1600.51,1601.73,1143.0
2024-01-10 15:40:00,1601.31,1602.06,1599.79,1600.03,1600.0,1601.31,1602.06,1599.79,1600.03,1600.0
2024-01-10 15:50:00,1599.0,1599.26,1594.24,1598.38,8081.0,1599.0,1599.26,1594.24,1598.38,8081.0
2024-01-11 09:30:00,1605.31,1620.0,1602.88,1614.25,7427.0,1605.31,1620.0,1602.88,1614.25,7427.0
2024-01-11 09:40:00,1614.87,1614.87,1601.59,1603.18,7316.0,1614.87,1614.87,1601.59,1603.18,7316.0
2024-01-11 09:50:00,1604.01,1604.79,1599.12,1600.88,2100.0,1604.01,1604.79,1599.12,1600.88,2100.0
2024-01-11 10:00:00,1600.98,1601.62,1591.06,1593.29,7453.0,1600.98,1601.62,1591.06,1593.29,7453.0
2024-01-11 10:10:00,1591.48,1593.0,1580.74,1586.59,4070.0,1591.48,1593.0,1580.74,1586.59,4070.0
2024-01-11 10:20:00,1586.44,1590.54,1585.0,1586.31,2454.0,1586.44,1590.54,1585.0,1586.31,2454.0
2024-01-11 10:30:00,1584.97,1589.19,1582.0,1584.16,1546.0,1584.97,1589.19,1582.0,1584.16,1546.0
2024-01-11 10:40:00,1582.54,1585.59,1582.54,1583.75,1160.0,1582.54,1585.59,1582.54,1583.75,1160.0
2024-01-11 10:50:00,1576.49,1579.16,1573.91,1578.3,1579.0,1576.49,1579.16,1573.91,1578.3,1579.0
2024-01-11 11:00:00,1580.53,1580.99,1577.0,1580.99,1184.0,1580.53,1580.99,1577.0,1580.99,1184.0
2024-01-11 11:10:00,1581.71,1581.71,1574.56,1574.57,940.0,1581.71,1581.71,1574.56,1574.57,940.0
2024-01-11 11:20:00,1576.98,1576.98,1575.56,1576.4,947.0,1576.98,1576.98,1575.56,1576.4,947.0
2024-01-11 11:30:00,1575.02,1578.66,1575.02,1578.66,844.0,1575.02,1578.66,1575.02,1578.66,844.0
2024-01-11 11:40:00,1579.48,1579.58,1574.23,1578.03,2015.0,1579.48,1579.58,1574.23,1578.03,2015.0
2024-01-11 11:50:00,1577.85,1577.85,1573.42,1575.86,994.0,1577.85,1577.85,1573.42,1575.86,994.0
2024-01-11 12:00:00,1577.06,1577.06,1576.79,1576.79,200.0,1577.06,1577.06,1576.79,1576.79,200.0
2024-01-11 12:10:00,1576.55,1577.62,1576.54,1576.54,600.0,1576.55,1577.62,1576.54,1576.54,600.0
2024-01-11 12:20:00,1575.64,1578.71,1575.64,1575.64,500.0,1575.64,1578.71,1575.64,1575.64,500.0
2024-01-11 12:30:00,1575.46,1578.01,1575.46,1576.86,1000.0,1575.46,1578.01,1575.46,1576.86,1000.0
2024-01-11 12:40:00,1575.82,1583.35,1575.82,1583.35,300.0,1575.82,1583.35,1575.82,1583.35,300.0
2024-01-11 12:50:00,1585.66,1586.35,1581.62,1581.62,1800.0,1585.66,1586.35,1581.62,1581.62,1800.0
2024-01-11 13:00:00,1582.15,1586.46,1582.15,1586.46,534.0,1582.15,1586.46,1582.15,1586.46,534.0
2024-01-11 13:10:00,1586.07,1589.72,1584.79,1587.84,1000.0,1586.07,1589.72,1584.79,1587.84,1000.0
2024-01-11 13:20:00,1585.23,1588.76,1585.23,1586.79,700.0,1585.23,1588.76,1585.23,1586.79,700.0
2024-01-11 13:30:00,1588.46,1588.46,1585.11,1587.13,1000.0,1588.46,1588.46,1585.11,1587.13,1000.0
2024-01-11 13:40:00,1590.24,1590.24,1589.86,1589.86,578.0,1590.24,1590.24,1589.86,1589.86,578.0
2024-01-11 13:50:00,1589.81,1591.83,1588.44,1591.83,2446.0,1589.81,1591.83,1588.44,1591.83,2446.0
2024-01-11 14:00:00,1592.28,1592.35,1590.39,1590.4,3736.0,1592.28,1592.35,1590.39,1590.4,3736.0
2024-01-11 14:10:00,1589.61,1594.39,1589.61,1591.73,2593.0,1589.61,1594.39,1589.61,1591.73,2593.0
2024-01-11 14:20:00,1591.93,1592.06,1588.67,1592.06,1874.0,1591.93,1592.06,1588.67,1592.06,1874.0
2024-01-11 14:30:00,1592.5,1592.57,1591.58,1591.59,900.0,1592.5,1592.57,1591.58,1591.59,900.0
2024-01-11 14:40:00,1592.6,1592.92,1591.73,1592.3,1054.0,1592.6,1592.92,1591.73,1592.3,1054.0
2024-01-11 14:50:00,1592.51,1593.59,1589.91,1590.5,2078.0,1592.51,1593.59,1589.91,1590.5,2078.0
2024-01-11 15:00:00,1589.36,1589.36,1587.24,1588.03,1573.0,1589.36,1589.36,1587.24,1588.03,1573.0
2024-01-11 15:10:00,1585.94,1589.14,1585.9,1587.53,2399.0,1585.94,1589.14,1585.9,1587.53,2399.0
2024-01-11 15:20:00,1589.93,1591.0,1588.07,1589.03,1763.0,1589.93,1591.0,1588.07,1589.03,1763.0
2024-01-11 15:30:00,1590.0,1591.04,1587.0,1587.46,4650.0,1590.0,1591.04,1587.0,1587.46,4650.0
2024-01-11 15:40:00,1588.95,1590.83,1588.74,1590.52,1210.0,1588.95,1590.83,1588.74,1590.52,1210.0
2024-01-11 15:50:00,1589.38,1592.82,1588.68,1591.43,3147.0,1589.38,1592.82,1588.68,1591.43,3147.0
2024-01-12 09:30:00,1610.0,1610.0,1596.04,1606.28,6291.0,1610.0,1610.0,1596.04,1606.28,6291.0
2024-01-12 09:40:00,1606.58,1618.99,1606.58,1615.24,3756.0,1606.58,1618.99,1606.58,1615.24,3756.0
2024-01-12 09:50:00,1615.63,1619.99,1612.19,1615.41,2631.0,1615.63,1619.99,1612.19,1615.41,2631.0
2024-01-12 10:00:00,1615.42,1620.69,1610.61,1619.47,4078.0,1615.42,1620.69,1610.61,1619.47,4078.0
2024-01-12 10:10:00,1619.0,1622.66,1613.61,1616.39,7247.0,1619.0,1622.66,1613.61,1616.39,7247.0
2024-01-12 10:20:00,1613.43,1617.37,1613.43,1615.36,2307.0,1613.43,1617.37,1613.43,1615.36,2307.0
2024-01-12 10:30:00,1614.95,1614.95,1611.12,1613.24,706.0,1614.95,1614.95,1611.12,1613.24,706.0
2024-01-12 10:40:00,1612.64,1616.0,1610.71,1614.0,718.0,1612.64,1616.0,1610.71,1614.0,718.0
2024-01-12 10:50:00,1614.0,1617.46,1613.07,1616.41,834.0,1614.0,1617.46,1613.07,1616.41,834.0
2024-01-12 11:00:00,1616.88,1625.0,1616.88,1623.01,1561.0,1616.88,1625.0,1616.88,1623.01,1561.0
2024-01-12 11:10:00,1626.6,1626.6,1625.4,1625.7,700.0,1626.6,1626.6,1625.4,1625.7,700.0
2024-01-12 11:20:00,1625.53,1631.1,1625.53,1628.94,2964.0,1625.53,1631.1,1625.53,1628.94,2964.0
2024-01-12 11:30:00,1627.98,1629.18,1624.81,1626.33,2348.0,1627.98,1629.18,1624.81,1626.33,2348.0
2024-01-12 11:40:00,1623.55,1628.0,1623.55,1627.38,1400.0,1623.55,1628.0,1623.55,1627.38,1400.0
2024-01-12 11:50:00,1625.9,1631.88,1625.9,1630.43,4070.0,1625.9,1631.88,1625.9,1630.43,4070.0
2024-01-12 12:00:00,1631.63,1631.85,1630.36,1630.74,1000.0,1631.63,1631.85,1630.36,1630.74,1000.0
2024-01-12 12:10:00,1631.85,1635.05,1631.85,1634.99,2604.0,1631.85,1635.05,1631.85,1634.99,2604.0
2024-01-12 12:20:00,1637.17,1638.78,1635.71,1638.78,1800.0,1637.17,1638.78,1635.71,1638.78,1800.0
2024-01-12 12:30:00,1639.0,1641.2,1638.93,1641.0,3801.0,1639.0,1641.2,1638.93,1641.0,3801.0
2024-01-12 12:40:00,1642.06,1646.0,1641.66,1645.65,6174.0,1642.06,1646.0,1641.66,1645.65,6174.0
2024-01-12 12:50:00,1646.99,1655.38,1645.13,1653.7,8343.0,1646.99,1655.38,1645.13,1653.7,8343.0
2024-01-12 13:00:00,1652.69,1662.72,1652.24,1662.72,5074.0,1652.69,1662.72,1652.24,1662.72,5074.0
2024-01-12 13:10:00,1661.0,1676.66,1661.0,1672.55,8210.0,1661.0,1676.66,1661.0,1672.55,8210.0
2024-01-12 13:20:00,1671.5,1676.0,1670.17,1672.28,12245.0,1671.5,1676.0,1670.17,1672.28,12245.0
2024-01-12 13:30:00,1674.46,1676.0,1671.22,1674.66,3625.0,1674.46,1676.0,1671.22,1674.66,3625.0
2024-01-12 13:40:00,1674.66,1678.0,1668.64,1672.18,3453.0,1674.66,1678.0,1668.64,1672.18,3453.0
2024-01-12 13:50:00,1671.09,1671.4,1668.0,1668.89,1600.0,1671.09,1671.4,1668.0,1668.89,1600.0
2024-01-12 14:00:00,1668.03,1668.92,1661.96,1664.72,4232.0,1668.03,1668.92,1661.96,1664.72,4232.0
2024-01-12 14:10:00,1660.24,1663.42,1659.27,1660.18,3854.0,1660.24,1663.42,1659.27,1660.18,3854.0
2024-01-12 14:20:00,1659.63,1664.0,1659.47,1663.44,5850.0,1659.63,1664.0,1659.47,1663.44,5850.0
2024-01-12 14:30:00,1662.71,1665.99,1661.84,1665.99,1620.0,1662.71,1665.99,1661.84,1665.99,1620.0
2024-01-12 14:40:00,1668.12,1668.12,1663.43,1663.69,1947.0,1668.12,1668.12,1663.43,1663.69,1947.0
2024-01-12 14:50:00,1666.25,1667.11,1664.5,1665.45,1753.0,1666.25,1667.11,1664.5,1665.45,1753.0
2024-01-12 15:00:00,1663.41,1664.53,1662.12,1662.21,1584.0,1663.41,1664.53,1662.12,1662.21,1584.0
2024-01-12 15:10:00,1660.99,1662.23,1659.63,1659.63,3160.0,1660.99,1662.23,1659.63,1659.63,3160.0
2024-01-12 15:20:00,1660.0,1661.2,1659.3,1659.3,800.0,1660.0,1661.2,1659.3,1659.3,800.0
2024-01-12 15:30:00,1659.65,1661.78,1659.65,1660.28,2210.0,1659.65,1661.78,1659.65,1660.28,2210.0
2024-01-12 15:40:00,1659.36,1661.07,1654.65,1655.32,8566.0,1659.36,1661.07,1654.65,1655.32,8566.0
2024-01-12 15:50:00,1656.87,1660.71,1656.21,1658.21,12395.0,1656.87,1660.71,1656.21,1658.21,12395.0
2024-01-16 09:30:00,1658.58,1679.89,1653.47,1672.0,22807.0,1658.58,1679.89,1653.47,1672.0,22807.0
2024-01-16 09:40:00,1671.92,1676.05,1664.12,1670.18,3611.0,1671.92,1676.05,1664.12,1670.18,3611.0
2024-01-16 09:50:00,1670.13,1671.21,1655.72,1660.93,5451.0,1670.13,1671.21,1655.72,1660.93,5451.0
2024-01-16 10:00:00,1662.57,1665.22,1660.11,1663.9,4223.0,1662.57,1665.22,1660.11,1663.9,4223.0
2024-01-16 10:10:00,1670.03,1679.02,1670.03,1677.52,6841.0,1670.03,1679.02,1670.03,1677.52,6841.0
2024-01-16 10:20:00,1678.27,1685.72,1678.27,1683.36,11021.0,1678.27,1685.72,1678.27,1683.36,11021.0
2024-01-16 10:30:00,1682.18,1684.44,1676.0,1676.0,2659.0,1682.18,1684.44,1676.0,1676.0,2659.0
2024-01-16 10:40:00,1681.03,1681.36,1677.51,1678.47,2518.0,1681.03,1681.36,1677.51,1678.47,2518.0
2024-01-16 10:50:00,1682.23,1682.23,1679.43,1679.5,3090.0,1682.23,1682.23,1679.43,1679.5,3090.0
2024-01-16 11:00:00,1678.17,1678.17,1670.5,1674.18,3881.0,1678.17,1678.17,1670.5,1674.18,3881.0
2024-01-16 11:10:00,1671.36,1674.34,1668.63,1674.34,3325.0,1671.36,1674.34,1668.63,1674.34,3325.0
2024-01-16 11:20:00,1675.0,1677.66,1674.36,1677.38,4265.0,1675.0,1677.66,1674.36,1677.38,4265.0
2024-01-16 11:30:00,1677.17,1680.5,1675.0,1676.61,1701.0,1677.17,1680.5,1675.0,1676.61,1701.0
2024-01-16 11:40:00,1675.31,1676.96,1675.31,1676.96,700.0,1675.31,1676.96,1675.31,1676.96,700.0
2024-01-16 11:50:00,1677.01,1677.21,1675.36,1675.36,700.0,1677.01,1677.21,1675.36,1675.36,700.0
2024-01-16 12:00:00,1677.89,1677.89,1675.0,1675.0,450.0,1677.89,1677.89,1675.0,1675.0,450.0
2024-01-16 12:10:00,1675.61,1676.6,1674.67,1674.67,1434.0,1675.61,1676.6,1674.67,1674.67,1434.0
2024-01-16 12:20:00,1675.82,1675.82,1673.06,1673.06,900.0,1675.82,1675.82,1673.06,1673.06,900.0
2024-01-16 12:30:00,1673.13,1673.31,1671.09,1671.09,1249.0,1673.13,1673.31,1671.09,1671.09,1249.0
2024-01-16 12:40:00,1670.0,1670.0,1667.12,1667.13,1507.0,1670.0,1670.0,1667.12,1667.13,1507.0
2024-01-16 12:50:00,1666.58,1666.58,1660.72,1660.72,1646.0,1666.58,1666.58,1660.72,1660.72,1646.0
2024-01-16 13:00:00,1661.72,1665.56,1661.71,1664.85,900.0,1661.72,1665.56,1661.71,1664.85,900.0
2024-01-16 13:10:00,1667.57,1668.91,1666.71,1668.19,1366.0,1667.57,1668.91,1666.71,1668.19,1366.0
2024-01-16 13:20:00,1666.71,1668.0,1662.53,1663.97,1200.0,1666.71,1668.0,1662.53,1663.97,1200.0
2024-01-16 13:30:00,1666.14,1666.28,1662.55,1662.55,700.0,1666.14,1666.28,1662.55,1662.55,700.0
2024-01-16 13:40:00,1663.38,1663.46,1662.17,1663.46,628.0,1663.38,1663.46,1662.17,1663.46,628.0
2024-01-16 13:50:00,1666.0,1666.0,1665.88,1665.88,200.0,1666.0,1666.0,1665.88,1665.88,200.0
2024-01-16 14:00:00,1665.28,1667.46,1662.87,1662.87,3670.0,1665.28,1667.46,1662.87,1662.87,3670.0
2024-01-16 14:10:00,1662.0,1662.13,1658.0,1658.17,2943.0,1662.0,1662.13,1658.0,1658.17,2943.0
2024-01-16 14:20:00,1657.79,1659.86,1657.79,1659.86,300.0,1657.79,1659.86,1657.79,1659.86,300.0
2024-01-16 14:30:00,1658.77,1658.77,1655.6,1656.83,2730.0,1658.77,1658.77,1655.6,1656.83,2730.0
2024-01-16 14:40:00,1658.07,1660.27,1655.75,1656.73,2651.0,1658.07,1660.27,1655.75,1656.73,2651.0
2024-01-16 14:50:00,1656.46,1657.81,1656.46,1656.86,800.0,1656.46,1657.81,1656.46,1656.86,800.0
2024-01-16 15:00:00,1657.25,1657.48,1656.7,1656.7,500.0,1657.25,1657.48,1656.7,1656.7,500.0
2024-01-16 15:10:00,1659.01,1663.01,1658.62,1663.01,1704.0,1659.01,1663.01,1658.62,1663.01,1704.0
2024-01-16 15:20:00,1662.97,1667.4,1662.9,1666.32,1748.0,1662.97,1667.4,1662.9,1666.32,1748.0
2024-01-16 15:30:00,1666.81,1667.89,1666.23,1667.5,1117.0,1666.81,1667.89,1666.23,1667.5,1117.0
2024-01-16 15:40:00,1666.92,1668.01,1666.82,1667.0,2561.0,1666.92,1668.01,1666.82,1667.0,2561.0
2024-01-16 15:50:00,1669.0,1673.0,1669.0,1672.94,3153.0,1669.0,1673.0,1669.0,1672.94,3153.0
2024-01-17 09:30:00,1663.6,1669.03,1650.0,1650.0,8676.0,1663.6,1669.03,1650.0,1650.0,8676.0
2024-01-17 09:40:00,1650.0,1650.6,1626.9,1628.89,10186.0,1650.0,1650.6,1626.9,1628.89,10186.0
2024-01-17 09:50:00,1628.47,1628.48,1617.44,1620.94,4307.0,1628.47,1628.48,1617.44,1620.94,4307.0
2024-01-17 10:00:00,1620.0,1621.68,1615.27,1618.64,4735.0,1620.0,1621.68,1615.27,1618.64,4735.0
2024-01-17 10:10:00,1618.73,1630.0,1618.04,1625.64,4863.0,1618.73,1630.0,1618.04,1625.64,4863.0
2024-01-17 10:20:00,1623.89,1633.44,1621.62,1631.12,3946.0,1623.89,1633.44,1621.62,1631.12,3946.0
2024-01-17 10:30:00,1629.13,1631.95,1626.35,1629.82,2471.0,1629.13,1631.95,1626.35,1629.82,2471.0
2024-01-17 10:40:00,1633.5,1637.48,1633.34,1633.34,1100.0,1633.5,1637.48,1633.34,1633.34,1100.0
2024-01-17 10:50:00,1636.5,1636.5,1635.1,1635.56,300.0,1636.5,1636.5,1635.1,1635.56,300.0
2024-01-17 11:00:00,1636.49,1641.0,1636.49,1637.76,1749.0,1636.49,1641.0,1636.49,1637.76,1749.0
2024-01-17 11:10:00,1639.6,1639.6,1635.1,1635.11,1779.0,1639.6,1639.6,1635.1,1635.11,1779.0
2024-01-17 11:20:00,1638.35,1645.03,1638.31,1645.03,3046.0,1638.35,1645.03,1638.31,1645.03,3046.0
2024-01-17 11:30:00,1642.63,1644.8,1639.0,1639.0,1725.0,1642.63,1644.8,1639.0,1639.0,1725.0
2024-01-17 11:40:00,1640.44,1643.76,1639.47,1643.76,1093.0,1640.44,1643.76,1639.47,1643.76,1093.0
2024-01-17 11:50:00,1640.1,1640.1,1637.39,1639.84,1701.0,1640.1,1640.1,1637.39,1639.84,1701.0
2024-01-17 12:00:00,1642.25,1642.88,1642.25,1642.39,425.0,1642.25,1642.88,1642.25,1642.39,425.0
2024-01-17 12:10:00,1640.59,1645.18,1636.82,1636.82,3040.0,1640.59,1645.18,1636.82,1636.82,3040.0
2024-01-17 12:20:00,1637.49,1637.49,1630.53,1630.53,1255.0,1637.49,1637.49,1630.53,1630.53,1255.0
2024-01-17 12:30:00,1631.43,1632.6,1628.48,1628.5,1350.0,1631.43,1632.6,1628.48,1628.5,1350.0
2024-01-17 12:40:00,1628.1,1628.1,1626.0,1627.87,3716.0,1628.1,1628.1,1626.0,1627.87,3716.0
2024-01-17 12:50:00,1627.35,1632.3,1627.35,1631.96,750.0,1627.35,1632.3,1627.35,1631.96,750.0
2024-01-17 13:00:00,1631.92,1634.0,1631.91,1632.83,2170.0,1631.92,1634.0,1631.91,1632.83,2170.0
2024-01-17 13:10:00,1630.3,1632.18,1627.77,1627.89,2037.0,1630.3,1632.18,1627.77,1627.89,2037.0
2024-01-17 13:20:00,1625.96,1627.92,1625.96,1627.49,1400.0,1625.96,1627.92,1625.96,1627.49,1400.0
2024-01-17 13:30:00,1625.64,1626.49,1620.02,1620.02,3956.0,1625.64,1626.49,1620.02,1620.02,3956.0
2024-01-17 13:40:00,1621.43,1622.84,1621.27,1621.27,600.0,1621.43,1622.84,1621.27,1621.27,600.0
2024-01-17 13:50:00,1622.83,1623.13,1622.49,1623.13,800.0,1622.83,1623.13,1622.49,1623.13,800.0
2024-01-17 14:00:00,1622.77,1622.87,1620.57,1620.75,1500.0,1622.77,1622.87,1620.57,1620.75,1500.0
2024-01-17 14:10:00,1621.51,1623.09,1620.35,1621.88,2500.0,1621.51,1623.09,1620.35,1621.88,2500.0
2024-01-17 14:20:00,1623.26,1627.0,1623.25,1627.0,1403.0,1623.26,1627.0,1623.25,1627.0,1403.0
2024-01-17 14:30:00,1627.23,1633.25,1626.61,1633.0,1999.0,1627.23,1633.25,1626.61,1633.0,1999.0
2024-01-17 14:40:00,1633.18,1634.23,1633.0,1633.98,950.0,1633.18,1634.23,1633.0,1633.98,950.0
2024-01-17 14:50:00,1635.04,1636.1,1634.21,1635.91,558.0,1635.04,1636.1,1634.21,1635.91,558.0
2024-01-17 15:00:00,1634.09,1635.68,1632.74,1632.75,1110.0,1634.09,1635.68,1632.74,1632.75,1110.0
2024-01-17 15:10:00,1634.11,1634.49,1631.5,1631.5,1551.0,1634.11,1634.49,1631.5,1631.5,1551.0
2024-01-17 15:20:00,1631.0,1631.03,1629.57,1629.57,1238.0,1631.0,1631.03,1629.57,1629.57,1238.0
2024-01-17 15:30:00,1629.59,1634.1,1629.59,1634.1,1164.0,1629.59,1634.1,1629.59,1634.1,1164.0
2024-01-17 15:40:00,1634.2,1634.49,1631.07,1634.49,2031.0,1634.2,1634.49,1631.07,1634.49,2031.0
2024-01-17 15:50:00,1635.15,1638.33,1635.15,1635.81,4336.0,1635.15,1638.33,1635.15,1635.81,4336.0
2024-01-18 09:30:00,1646.0,1660.0,1646.0,1658.24,8165.0,1646.0,1660.0,1646.0,1658.24,8165.0
2024-01-18 09:40:00,1660.47,1661.13,1650.3,1654.69,5944.0,1660.47,1661.13,1650.3,1654.69,5944.0
2024-01-18 09:50:00,1654.63,1656.56,1650.87,1654.41,1500.0,1654.63,1656.56,1650.87,1654.41,1500.0
2024-01-18 10:00:00,1652.45,1655.54,1643.94,1646.87,4222.0,1652.45,1655.54,1643.94,1646.87,4222.0
2024-01-18 10:10:00,1647.95,1653.51,1647.94,1653.47,2551.0,1647.95,1653.51,1647.94,1653.47,2551.0
2024-01-18 10:20:00,1653.5,1654.74,1650.63,1653.22,3918.0,1653.5,1654.74,1650.63,1653.22,3918.0
2024-01-18 10:30:00,1653.34,1655.59,1651.67,1654.22,5738.0,1653.34,1655.59,1651.67,1654.22,5738.0
2024-01-18 10:40:00,1652.96,1660.8,1652.96,1660.8,2762.0,1652.96,1660.8,1652.96,1660.8,2762.0
2024-01-18 10:50:00,1663.54,1668.06,1663.53,1663.96,3341.0,1663.54,1668.06,1663.53,1663.96,3341.0
2024-01-18 11:00:00,1664.96,1667.6,1662.43,1665.42,2923.0,1664.96,1667.6,1662.43,1665.42,2923.0
2024-01-18 11:10:00,1667.14,1670.94,1665.24,1670.36,2330.0,1667.14,1670.94,1665.24,1670.36,2330.0
2024-01-18 11:20:00,1669.74,1669.88,1666.61,1666.62,1738.0,1669.74,1669.88,1666.61,1666.62,1738.0
2024-01-18 11:30:00,1666.67,1671.08,1666.35,1668.97,2428.0,1666.67,1671.08,1666.35,1668.97,2428.0
2024-01-18 11:40:00,1668.39,1672.44,1667.29,1668.63,5235.0,1668.39,1672.44,1667.29,1668.63,5235.0
2024-01-18 11:50:00,1668.78,1669.88,1667.02,1667.25,5088.0,1668.78,1669.88,1667.02,1667.25,5088.0
2024-01-18 12:00:00,1667.26,1668.37,1657.43,1657.43,3989.0,1667.26,1668.37,1657.43,1657.43,3989.0
2024-01-18 12:10:00,1658.65,1660.87,1656.56,1656.65,1479.0,1658.65,1660.87,1656.56,1656.65,1479.0
2024-01-18 12:20:00,1658.96,1661.22,1658.78,1660.44,1750.0,1658.96,1661.22,1658.78,1660.44,1750.0
2024-01-18 12:30:00,1660.34,1660.35,1656.75,1657.83,13853.0,1660.34,1660.35,1656.75,1657.83,13853.0
2024-01-18 12:40:00,1656.89,1658.3,1656.89,1657.35,900.0,1656.89,1658.3,1656.89,1657.35,900.0
2024-01-18 12:50:00,1657.22,1657.82,1653.36,1655.08,2600.0,1657.22,1657.82,1653.36,1655.08,2600.0
2024-01-18 13:00:00,1655.1,1655.1,1652.82,1653.64,1400.0,1655.1,1655.1,1652.82,1653.64,1400.0
2024-01-18 13:10:00,1655.02,1655.02,1647.01,1647.89,3205.0,1655.02,1655.02,1647.01,1647.89,3205.0
2024-01-18 13:20:00,1648.47,1650.34,1646.25,1646.26,1500.0,1648.47,1650.34,1646.25,1646.26,1500.0
2024-01-18 13:30:00,1647.92,1649.99,1646.96,1649.0,3364.0,1647.92,1649.99,1646.96,1649.0,3364.0
2024-01-18 13:40:00,1649.03,1650.31,1649.01,1649.61,2955.0,1649.03,1650.31,1649.01,1649.61,2955.0
2024-01-18 13:50:00,1648.82,1649.71,1647.83,1648.71,1497.0,1648.82,1649.71,1647.83,1648.71,1497.0
2024-01-18 14:00:00,1648.29,1650.69,1648.16,1650.63,1500.0,1648.29,1650.69,1648.16,1650.63,1500.0
2024-01-18 14:10:00,1651.22,1654.67,1651.22,1651.8,2827.0,1651.22,1654.67,1651.22,1651.8,2827.0
2024-01-18 14:20:00,1652.13,1654.88,1651.56,1653.01,1750.0,1652.13,1654.88,1651.56,1653.01,1750.0
2024-01-18 14:30:00,1653.07,1653.64,1650.62,1650.62,1907.0,1653.07,1653.64,1650.62,1650.62,1907.0
2024-01-18 14:40:00,1650.22,1652.2,1648.8,1652.2,2310.0,1650.22,1652.2,1648.8,1652.2,2310.0
2024-01-18 14:50:00,1653.42,1653.42,1649.88,1649.88,1000.0,1653.42,1653.42,1649.88,1649.88,1000.0
2024-01-18 15:00:00,1651.36,1651.75,1650.0,1651.74,1300.0,1651.36,1651.75,1650.0,1651.74,1300.0
2024-01-18 15:10:00,1652.45,1652.7,1649.42,1649.42,1700.0,1652.45,1652.7,1649.42,1649.42,1700.0
2024-01-18 15:20:00,1650.01,1655.91,1650.0,1655.9,11451.0,1650.01,1655.91,1650.0,1655.9,11451.0
2024-01-18 15:30:00,1658.13,1661.16,1658.13,1658.81,7950.0,1658.13,1661.16,1658.13,1658.81,7950.0
2024-01-18 15:40:00,1659.68,1661.94,1659.68,1661.27,5444.0,1659.68,1661.94,1659.68,1661.27,5444.0
2024-01-18 15:50:00,1660.92,1663.79,1659.13,1662.46,15220.0,1660.92,1663.79,1659.13,1662.46,15220.0
2024-01-19 09:30:00,1670.0,1693.0,1665.3,1689.26,20138.0,1670.0,1693.0,1665.3,1689.26,20138.0
2024-01-19 09:40:00,1689.32,1696.84,1685.75,1693.98,12699.0,1689.32,1696.84,1685.75,1693.98,12699.0
2024-01-19 09:50:00,1687.0,1690.97,1684.2,1688.98,7256.0,1687.0,1690.97,1684.2,1688.98,7256.0
2024-01-19 10:00:00,1691.5,1691.5,1686.72,1689.15,8074.0,1691.5,1691.5,1686.72,1689.15,8074.0
2024-01-19 10:10:00,1689.47,1704.99,1688.19,1704.99,9279.0,1689.47,1704.99,1688.19,1704.99,9279.0
2024-01-19 10:20:00,1704.0,1705.94,1699.03,1702.15,7497.0,1704.0,1705.94,1699.03,1702.15,7497.0
2024-01-19 10:30:00,1700.84,1702.98,1698.56,1702.98,17790.0,1700.84,1702.98,1698.56,1702.98,17790.0
2024-01-19 10:40:00,1702.02,1703.81,1700.0,1702.01,2867.0,1702.02,1703.81,1700.0,1702.01,2867.0
2024-01-19 10:50:00,1700.28,1704.9,1700.28,1703.31,4851.0,1700.28,1704.9,1700.28,1703.31,4851.0
2024-01-19 11:00:00,1704.71,1709.99,1703.52,1708.71,7171.0,1704.71,1709.99,1703.52,1708.71,7171.0
2024-01-19 11:10:00,1708.71,1714.91,1707.83,1707.96,11639.0,1708.71,1714.91,1707.83,1707.96,11639.0
2024-01-19 11:20:00,1708.55,1709.57,1706.7,1707.84,8222.0,1708.55,1709.57,1706.7,1707.84,8222.0
2024-01-19 11:30:00,1707.8,1710.32,1704.66,1705.13,6459.0,1707.8,1710.32,1704.66,1705.13,6459.0
2024-01-19 11:40:00,1704.27,1706.36,1702.3,1703.0,8896.0,1704.27,1706.36,1702.3,1703.0,8896.0
2024-01-19 11:50:00,1701.07,1709.83,1700.35,1709.83,6329.0,1701.07,1709.83,1700.35,1709.83,6329.0
2024-01-19 12:00:00,1708.45,1709.79,1707.27,1708.97,2906.0,1708.45,1709.79,1707.27,1708.97,2906.0
2024-01-19 12:10:00,1708.55,1710.9,1704.17,1706.68,5300.0,1708.55,1710.9,1704.17,1706.68,5300.0
2024-01-19 12:20:00,1706.52,1713.54,1706.51,1713.54,1950.0,1706.52,1713.54,1706.51,1713.54,1950.0
2024-01-19 12:30:00,1714.0,1716.32,1713.03,1716.32,3117.0,1714.0,1716.32,1713.03,1716.32,3117.0
2024-01-19 12:40:00,1715.6,1721.6,1715.59,1719.89,5198.0,1715.6,1721.6,1715.59,1719.89,5198.0
2024-01-19 12:50:00,1719.91,1724.1,1719.0,1720.0,4741.0,1719.91,1724.1,1719.0,1720.0,4741.0
2024-01-19 13:00:00,1720.99,1724.75,1720.95,1723.38,7214.0,1720.99,1724.75,1720.95,1723.38,7214.0
2024-01-19 13:10:00,1723.38,1727.24,1722.47,1727.14,2769.0,1723.38,1727.24,1722.47,1727.14,2769.0
2024-01-19 13:20:00,1727.11,1727.67,1719.48,1720.64,4600.0,1727.11,1727.67,1719.48,1720.64,4600.0
2024-01-19 13:30:00,1722.27,1722.27,1719.07,1721.06,5386.0,1722.27,1722.27,1719.07,1721.06,5386.0
2024-01-19 13:40:00,1721.5,1724.03,1721.5,1724.03,900.0,1721.5,1724.03,1721.5,1724.03,900.0
2024-01-19 13:50:00,1723.87,1728.0,1723.02,1728.0,1500.0,1723.87,1728.0,1723.02,1728.0,1500.0
2024-01-19 14:00:00,1727.0,1732.48,1727.0,1732.48,2872.0,1727.0,1732.48,1727.0,1732.48,2872.0
2024-01-19 14:10:00,1730.29,1734.21,1728.43,1729.54,4165.0,1730.29,1734.21,1728.43,1729.54,4165.0
2024-01-19 14:20:00,1729.39,1731.9,1726.1,1730.57,2996.0,1729.39,1731.9,1726.1,1730.57,2996.0
2024-01-19 14:30:00,1730.57,1732.0,1727.81,1732.0,4785.0,1730.57,1732.0,1727.81,1732.0,4785.0
2024-01-19 14:40:00,1733.75,1735.51,1732.98,1735.51,1099.0,1733.75,1735.51,1732.98,1735.51,1099.0
2024-01-19 14:50:00,1735.79,1735.79,1729.01,1730.47,4124.0,1735.79,1735.79,1729.01,1730.47,4124.0
2024-01-19 15:00:00,1729.18,1730.96,1728.37,1730.0,5100.0,1729.18,1730.96,1728.37,1730.0,5100.0
2024-01-19 15:10:00,1728.71,1730.27,1728.01,1728.97,6935.0,1728.71,1730.27,1728.01,1728.97,6935.0
2024-01-19 15:20:00,1729.25,1729.26,1722.72,1725.25,6191.0,1729.25,1729.26,1722.72,1725.25,6191.0
2024-01-19 15:30:00,1724.29,1726.36,1721.98,1721.98,5375.0,1724.29,1726.36,1721.98,1721.98,5375.0
2024-01-19 15:40:00,1722.98,1724.65,1722.25,1724.47,5062.0,1722.98,1724.65,1722.25,1724.47,5062.0
2024-01-19 15:50:00,1725.2,1727.76,1721.47,1727.76,20569.0,1725.2,1727.76,1721.47,1727.76,20569.0
2024-01-22 09:30:00,1748.45,1769.2,1746.99,1763.0,14517.0,1748.45,1769.2,1746.99,1763.0,14517.0
2024-01-22 09:40:00,1756.96,1761.33,1744.09,1757.04,7641.0,1756.96,1761.33,1744.09,1757.04,7641.0
2024-01-22 09:50:00,1754.18,1761.61,1751.5,1756.0,3428.0,1754.18,1761.61,1751.5,1756.0,3428.0
2024-01-22 10:00:00,1753.87,1757.89,1743.2,1749.57,5602.0,1753.87,1757.89,1743.2,1749.57,5602.0
2024-01-22 10:10:00,1748.51,1752.99,1742.18,1747.77,7147.0,1748.51,1752.99,1742.18,1747.77,7147.0
2024-01-22 10:20:00,1748.96,1750.51,1744.26,1745.87,3350.0,1748.96,1750.51,1744.26,1745.87,3350.0
2024-01-22 10:30:00,1745.92,1746.74,1738.41,1742.11,6629.0,1745.92,1746.74,1738.41,1742.11,6629.0
2024-01-22 10:40:00,1744.67,1751.99,1741.96,1751.61,3877.0,1744.67,1751.99,1741.96,1751.61,3877.0
2024-01-22 10:50:00,1751.55,1760.73,1748.22,1753.0,4902.0,1751.55,1760.73,1748.22,1753.0,4902.0
2024-01-22 11:00:00,1750.14,1754.02,1749.61,1754.02,1632.0,1750.14,1754.02,1749.61,1754.02,1632.0
2024-01-22 11:10:00,1756.12,1756.12,1754.2,1754.33,1358.0,1756.12,1756.12,1754.2,1754.33,1358.0
2024-01-22 11:20:00,1754.3,1761.75,1753.21,1759.92,3026.0,1754.3,1761.75,1753.21,1759.92,3026.0
2024-01-22 11:30:00,1759.58,1761.91,1758.81,1761.91,4377.0,1759.58,1761.91,1758.81,1761.91,4377.0
2024-01-22 11:40:00,1761.58,1766.08,1760.89,1764.68,6985.0,1761.58,1766.08,1760.89,1764.68,6985.0
2024-01-22 11:50:00,1766.44,1768.01,1761.49,1766.81,5342.0,1766.44,1768.01,1761.49,1766.81,5342.0
2024-01-22 12:00:00,1766.95,1768.02,1762.77,1764.47,4970.0,1766.95,1768.02,1762.77,1764.47,4970.0
2024-01-22 12:10:00,1764.28,1765.12,1760.05,1764.09,3014.0,1764.28,1765.12,1760.05,1764.09,3014.0
2024-01-22 12:20:00,1764.09,1766.0,1762.07,1765.22,1236.0,1764.09,1766.0,1762.07,1765.22,1236.0
2024-01-22 12:30:00,1765.73,1765.73,1758.9,1763.18,3539.0,1765.73,1765.73,1758.9,1763.18,3539.0
2024-01-22 12:40:00,1761.4,1761.4,1758.18,1759.96,1719.0,1761.4,1761.4,1758.18,1759.96,1719.0
2024-01-22 12:50:00,1758.98,1760.5,1758.18,1759.09,1600.0,1758.98,1760.5,1758.18,1759.09,1600.0
2024-01-22 13:00:00,1759.03,1760.44,1753.83,1753.85,6583.0,1759.03,1760.44,1753.83,1753.85,6583.0
2024-01-22 13:10:00,1755.11,1755.11,1751.12,1752.68,8600.0,1755.11,1755.11,1751.12,1752.68,8600.0
2024-01-22 13:20:00,1752.47,1752.47,1744.04,1745.84,10789.0,1752.47,1752.47,1744.04,1745.84,10789.0
2024-01-22 13:30:00,1747.35,1750.93,1747.35,1748.28,3734.0,1747.35,1750.93,1747.35,1748.28,3734.0
2024-01-22 13:40:00,1745.0,1745.0,1741.89,1742.3,3426.0,1745.0,1745.0,1741.89,1742.3,3426.0
2024-01-22 13:50:00,1742.16,1746.26,1742.15,1745.25,3091.0,1742.16,1746.26,1742.15,1745.25,3091.0
2024-01-22 14:00:00,1746.78,1750.19,1745.96,1748.64,4113.0,1746.78,1750.19,1745.96,1748.64,4113.0
2024-01-22 14:10:00,1748.75,1753.83,1748.3,1752.74,4459.0,1748.75,1753.83,1748.3,1752.74,4459.0
2024-01-22 14:20:00,1750.05,1752.18,1746.46,1747.73,3450.0,1750.05,1752.18,1746.46,1747.73,3450.0
2024-01-22 14:30:00,1748.82,1751.02,1746.91,1749.35,2431.0,1748.82,1751.02,1746.91,1749.35,2431.0
2024-01-22 14:40:00,1750.91,1753.15,1749.88,1752.03,1850.0,1750.91,1753.15,1749.88,1752.03,1850.0
2024-01-22 14:50:00,1752.27,1753.25,1750.09,1750.83,4323.0,1752.27,1753.25,1750.09,1750.83,4323.0
2024-01-22 15:00:00,1752.86,1753.89,1750.05,1753.76,2432.0,1752.86,1753.89,1750.05,1753.76,2432.0
2024-01-22 15:10:00,1754.0,1757.7,1754.0,1755.66,4500.0,1754.0,1757.7,1754.0,1755.66,4500.0
2024-01-22 15:20:00,1756.27,1758.0,1754.62,1757.89,6531.0,1756.27,1758.0,1754.62,1757.89,6531.0
2024-01-22 15:30:00,1757.89,1759.46,1756.24,1758.25,5444.0,1757.89,1759.46,1756.24,1758.25,5444.0
2024-01-22 15:40:00,1758.63,1759.62,1753.57,1753.57,6479.0,1758.63,1759.62,1753.57,1753.57,6479.0
2024-01-22 15:50:00,1754.8,1756.97,1749.45,1756.97,19122.0,1754.8,1756.97,1749.45,1756.97,19122.0
2024-01-23 09:30:00,1767.65,1769.81,1751.3,1751.3,10337.0,1767.65,1769.81,1751.3,1751.3,10337.0
2024-01-23 09:40:00,1753.08,1762.05,1750.0,1762.05,4656.0,1753.08,1762.05,1750.0,1762.05,4656.0
2024-01-23 09:50:00,1762.98,1764.64,1760.91,1763.59,1832.0,1762.98,1764.64,1760.91,1763.59,1832.0
2024-01-23 10:00:00,1764.49,1765.42,1756.05,1759.27,2472.0,1764.49,1765.42,1756.05,1759.27,2472.0
2024-01-23 10:10:00,1758.11,1765.17,1758.11,1759.75,1459.0,1758.11,1765.17,1758.11,1759.75,1459.0
2024-01-23 10:20:00,1756.51,1764.49,1755.73,1763.6,1323.0,1756.51,1764.49,1755.73,1763.6,1323.0
2024-01-23 10:30:00,1762.76,1767.77,1761.64,1767.77,4819.0,1762.76,1767.77,1761.64,1767.77,4819.0
2024-01-23 10:40:00,1768.38,1768.93,1762.21,1762.72,4485.0,1768.38,1768.93,1762.21,1762.72,4485.0
2024-01-23 10:50:00,1760.8,1763.25,1758.47,1760.64,3046.0,1760.8,1763.25,1758.47,1760.64,3046.0
2024-01-23 11:00:00,1759.81,1764.84,1759.8,1764.84,700.0,1759.81,1764.84,1759.8,1764.84,700.0
2024-01-23 11:10:00,1766.2,1766.2,1759.09,1760.47,1524.0,1766.2,1766.2,1759.09,1760.47,1524.0
2024-01-23 11:20:00,1760.11,1761.31,1758.2,1760.0,4055.0,1760.11,1761.31,1758.2,1760.0,4055.0
2024-01-23 11:30:00,1760.01,1760.54,1757.49,1760.54,1633.0,1760.01,1760.54,1757.49,1760.54,1633.0
2024-01-23 11:40:00,1761.77,1761.77,1759.93,1761.05,1800.0,1761.77,1761.77,1759.93,1761.05,1800.0
2024-01-23 11:50:00,1761.1,1764.0,1761.09,1763.56,1850.0,1761.1,1764.0,1761.09,1763.56,1850.0
2024-01-23 12:00:00,1762.32,1762.32,1759.95,1761.24,1564.0,1762.32,1762.32,1759.95,1761.24,1564.0
2024-01-23 12:10:00,1761.8,1761.8,1761.5,1761.5,300.0,1761.8,1761.8,1761.5,1761.5,300.0
2024-01-23 12:20:00,1761.05,1761.05,1758.74,1758.94,700.0,1761.05,1761.05,1758.74,1758.94,700.0
2024-01-23 12:30:00,1758.67,1758.94,1756.59,1756.6,600.0,1758.67,1758.94,1756.59,1756.6,600.0
2024-01-23 12:40:00,1755.3,1757.7,1755.3,1756.94,1329.0,1755.3,1757.7,1755.3,1756.94,1329.0
2024-01-23 12:50:00,1758.55,1758.89,1757.21,1758.13,1000.0,1758.55,1758.89,1757.21,1758.13,1000.0
2024-01-23 13:00:00,1756.55,1756.55,1754.1,1754.32,1821.0,1756.55,1756.55,1754.1,1754.32,1821.0
2024-01-23 13:10:00,1755.42,1759.23,1755.42,1759.23,2428.0,1755.42,1759.23,1755.42,1759.23,2428.0
2024-01-23 13:20:00,1755.98,1756.09,1754.22,1756.09,566.0,1755.98,1756.09,1754.22,1756.09,566.0
2024-01-23 13:30:00,1754.61,1755.92,1754.61,1755.92,1145.0,1754.61,1755.92,1754.61,1755.92,1145.0
2024-01-23 13:40:00,1756.73,1761.0,1756.73,1761.0,1298.0,1756.73,1761.0,1756.73,1761.0,1298.0
2024-01-23 13:50:00,1759.71,1761.35,1758.0,1759.15,1647.0,1759.71,1761.35,1758.0,1759.15,1647.0
2024-01-23 14:00:00,1759.52,1760.25,1758.76,1758.76,300.0,1759.52,1760.25,1758.76,1758.76,300.0
2024-01-23 14:10:00,1758.76,1761.02,1758.76,1759.03,744.0,1758.76,1761.02,1758.76,1759.03,744.0
2024-01-23 14:20:00,1759.62,1759.62,1758.3,1758.87,1425.0,1759.62,1759.62,1758.3,1758.87,1425.0
2024-01-23 14:30:00,1758.97,1760.53,1758.97,1760.15,1013.0,1758.97,1760.53,1758.97,1760.15,1013.0
2024-01-23 14:40:00,1761.18,1761.24,1759.1,1759.1,2150.0,1761.18,1761.24,1759.1,1759.1,2150.0
2024-01-23 14:50:00,1758.26,1761.12,1758.25,1760.34,1953.0,1758.26,1761.12,1758.25,1760.34,1953.0
2024-01-23 15:00:00,1761.0,1761.37,1759.68,1761.06,2750.0,1761.0,1761.37,1759.68,1761.06,2750.0
2024-01-23 15:10:00,1761.06,1762.69,1760.58,1761.72,5145.0,1761.06,1762.69,1760.58,1761.72,5145.0
2024-01-23 15:20:00,1761.72,1762.07,1759.65,1759.65,1600.0,1761.72,1762.07,1759.65,1759.65,1600.0
2024-01-23 15:30:00,1759.99,1760.05,1759.0,1759.57,500.0,1759.99,1760.05,1759.0,1759.57,500.0
2024-01-23 15:40:00,1759.31,1759.85,1757.86,1758.43,2800.0,1759.31,1759.85,1757.86,1758.43,2800.0
2024-01-23 15:50:00,1759.33,1761.51,1757.77,1759.91,8371.0,1759.33,1761.51,1757.77,1759.91,8371.0
2024-01-24 09:30:00,1770.66,1772.0,1756.79,1764.03,17888.0,1770.66,1772.0,1756.79,1764.03,17888.0
2024-01-24 09:40:00,1765.0,1771.89,1762.6,1770.83,6965.0,1765.0,1771.89,1762.6,1770.83,6965.0
2024-01-24 09:50:00,1768.85,1770.92,1764.2,1764.2,2406.0,1768.85,1770.92,1764.2,1764.2,2406.0
2024-01-24 10:00:00,1765.21,1781.87,1765.1,1781.87,2404.0,1765.21,1781.87,1765.1,1781.87,2404.0
2024-01-24 10:10:00,1783.5,1785.49,1781.07,1784.65,2500.0,1783.5,1785.49,1781.07,1784.65,2500.0
2024-01-24 10:20:00,1780.01,1780.01,1775.0,1775.98,1649.0,1780.01,1780.01,1775.0,1775.98,1649.0
2024-01-24 10:30:00,1780.0,1780.46,1778.02,1778.8,2478.0,1780.0,1780.46,1778.02,1778.8,2478.0
2024-01-24 10:40:00,1782.48,1784.49,1781.78,1782.83,850.0,1782.48,1784.49,1781.78,1782.83,850.0
2024-01-24 10:50:00,1782.82,1786.83,1779.2,1786.83,2296.0,1782.82,1786.83,1779.2,1786.83,2296.0
2024-01-24 11:00:00,1789.55,1791.3,1779.32,1779.8,2553.0,1789.55,1791.3,1779.32,1779.8,2553.0
2024-01-24 11:10:00,1779.73,1781.68,1777.54,1780.34,2140.0,1779.73,1781.68,1777.54,1780.34,2140.0
2024-01-24 11:20:00,1776.85,1786.58,1776.85,1786.58,5260.0,1776.85,1786.58,1776.85,1786.58,5260.0
2024-01-24 11:30:00,1786.0,1787.16,1784.16,1785.58,751.0,1786.0,1787.16,1784.16,1785.58,751.0
2024-01-24 11:40:00,1786.25,1791.22,1786.25,1791.22,650.0,1786.25,1791.22,1786.25,1791.22,650.0
2024-01-24 11:50:00,1792.7,1797.15,1790.08,1796.07,1600.0,1792.7,1797.15,1790.08,1796.07,1600.0
2024-01-24 12:00:00,1798.27,1799.27,1794.03,1794.03,2336.0,1798.27,1799.27,1794.03,1794.03,2336.0
2024-01-24 12:10:00,1793.98,1796.81,1793.18,1796.81,700.0,1793.98,1796.81,1793.18,1796.81,700.0
2024-01-24 12:20:00,1796.81,1798.88,1795.18,1796.63,1535.0,1796.81,1798.88,1795.18,1796.63,1535.0
2024-01-24 12:30:00,1796.61,1798.5,1796.39,1796.39,2297.0,1796.61,1798.5,1796.39,1796.39,2297.0
2024-01-24 12:40:00,1795.22,1796.17,1792.04,1795.77,3971.0,1795.22,1796.17,1792.04,1795.77,3971.0
2024-01-24 12:50:00,1796.21,1797.2,1795.57,1796.66,906.0,1796.21,1797.2,1795.57,1796.66,906.0
2024-01-24 13:00:00,1797.41,1797.41,1786.92,1788.1,2927.0,1797.41,1797.41,1786.92,1788.1,2927.0
2024-01-24 13:10:00,1789.68,1792.56,1783.36,1785.7,2007.0,1789.68,1792.56,1783.36,1785.7,2007.0
2024-01-24 13:20:00,1785.95,1785.95,1780.08,1783.42,3172.0,1785.95,1785.95,1780.08,1783.42,3172.0
2024-01-24 13:30:00,1783.0,1783.0,1778.01,1778.01,1000.0,1783.0,1783.0,1778.01,1778.01,1000.0
2024-01-24 13:40:00,1777.79,1778.42,1775.02,1776.79,5342.0,1777.79,1778.42,1775.02,1776.79,5342.0
2024-01-24 13:50:00,1776.84,1780.29,1776.83,1777.65,1700.0,1776.84,1780.29,1776.83,1777.65,1700.0
2024-01-24 14:00:00,1779.0,1779.0,1777.17,1778.45,600.0,1779.0,1779.0,1777.17,1778.45,600.0
2024-01-24 14:10:00,1777.3,1777.31,1772.1,1775.48,6224.0,1777.3,1777.31,1772.1,1775.48,6224.0
2024-01-24 14:20:00,1773.81,1773.81,1770.0,1770.01,834.0,1773.81,1773.81,1770.0,1770.01,834.0
2024-01-24 14:30:00,1770.7,1773.17,1770.7,1772.0,550.0,1770.7,1773.17,1770.7,1772.0,550.0
2024-01-24 14:40:00,1773.88,1777.63,1772.47,1772.47,2770.0,1773.88,1777.63,1772.47,1772.47,2770.0
2024-01-24 14:50:00,1772.0,1773.53,1771.0,1771.0,1423.0,1772.0,1773.53,1771.0,1771.0,1423.0
2024-01-24 15:00:00,1770.51,1772.53,1767.48,1769.99,3864.0,1770.51,1772.53,1767.48,1769.99,3864.0
2024-01-24 15:10:00,1768.32,1769.7,1760.48,1762.93,2500.0,1768.32,1769.7,1760.48,1762.93,2500.0
2024-01-24 15:20:00,1762.33,1765.27,1760.0,1765.27,1566.0,1762.33,1765.27,1760.0,1765.27,1566.0
2024-01-24 15:30:00,1762.87,1765.9,1761.3,1765.9,2205.0,1762.87,1765.9,1761.3,1765.9,2205.0
2024-01-24 15:40:00,1764.81,1767.67,1762.7,1763.35,3544.0,1764.81,1767.67,1762.7,1763.35,3544.0
2024-01-24 15:50:00,1763.36,1766.71,1762.07,1762.07,4920.0,1763.36,1766.71,1762.07,1762.07,4920.0
2024-01-25 09:30:00,1768.66,1773.71,1722.0,1746.51,24174.0,1768.66,1773.71,1722.0,1746.51,24174.0
2024-01-25 09:40:00,1745.8,1757.79,1742.51,1756.18,10244.0,1745.8,1757.79,1742.51,1756.18,10244.0
2024-01-25 09:50:00,1757.45,1762.85,1756.21,1760.11,3561.0,1757.45,1762.85,1756.21,1760.11,3561.0
2024-01-25 10:00:00,1760.67,1764.28,1754.52,1761.15,4739.0,1760.67,1764.28,1754.52,1761.15,4739.0
2024-01-25 10:10:00,1763.5,1768.24,1763.34,1764.61,1601.0,1763.5,1768.24,1763.34,1764.61,1601.0
2024-01-25 10:20:00,1766.67,1767.48,1764.29,1767.48,1087.0,1766.67,1767.48,1764.29,1767.48,1087.0
2024-01-25 10:30:00,1770.0,1770.0,1756.54,1757.0,2203.0,1770.0,1770.0,1756.54,1757.0,2203.0
2024-01-25 10:40:00,1759.47,1763.07,1758.6,1760.13,528.0,1759.47,1763.07,1758.6,1760.13,528.0
2024-01-25 10:50:00,1756.22,1759.49,1752.97,1754.94,2109.0,1756.22,1759.49,1752.97,1754.94,2109.0
2024-01-25 11:00:00,1755.03,1757.81,1755.03,1757.81,300.0,1755.03,1757.81,1755.03,1757.81,300.0
2024-01-25 11:10:00,1758.04,1758.57,1754.05,1754.5,1906.0,1758.04,1758.57,1754.05,1754.5,1906.0
2024-01-25 11:20:00,1754.45,1757.12,1749.0,1756.07,5248.0,1754.45,1757.12,1749.0,1756.07,5248.0
2024-01-25 11:30:00,1754.51,1754.51,1754.51,1754.51,100.0,1754.51,1754.51,1754.51,1754.51,100.0
2024-01-25 11:40:00,1752.45,1754.14,1750.3,1754.14,900.0,1752.45,1754.14,1750.3,1754.14,900.0
2024-01-25 11:50:00,1755.54,1755.54,1751.98,1754.7,1302.0,1755.54,1755.54,1751.98,1754.7,1302.0
2024-01-25 12:00:00,1756.08,1756.08,1750.3,1750.89,927.0,1756.08,1756.08,1750.3,1750.89,927.0
2024-01-25 12:10:00,1750.41,1751.16,1750.41,1751.16,300.0,1750.41,1751.16,1750.41,1751.16,300.0
2024-01-25 12:20:00,1751.17,1751.17,1747.0,1749.99,1198.0,1751.17,1751.17,1747.0,1749.99,1198.0
2024-01-25 12:30:00,1747.0,1747.0,1739.47,1741.65,2752.0,1747.0,1747.0,1739.47,1741.65,2752.0
2024-01-25 12:40:00,1740.7,1745.51,1740.7,1745.51,1446.0,1740.7,1745.51,1740.7,1745.51,1446.0
2024-01-25 12:50:00,1742.35,1742.35,1739.22,1742.13,1954.0,1742.35,1742.35,1739.22,1742.13,1954.0
2024-01-25 13:00:00,1744.32,1746.33,1742.96,1743.92,1293.0,1744.32,1746.33,1742.96,1743.92,1293.0
2024-01-25 13:10:00,1741.47,1742.2,1738.62,1739.06,861.0,1741.47,1742.2,1738.62,1739.06,861.0
2024-01-25 13:20:00,1737.2,1740.68,1737.19,1739.25,582.0,1737.2,1740.68,1737.19,1739.25,582.0
2024-01-25 13:30:00,1738.21,1740.71,1738.17,1740.25,600.0,1738.21,1740.71,1738.17,1740.25,600.0
2024-01-25 13:40:00,1740.62,1741.08,1739.3,1741.08,900.0,1740.62,1741.08,1739.3,1741.08,900.0
2024-01-25 13:50:00,1738.0,1738.0,1734.44,1734.44,640.0,1738.0,1738.0,1734.44,1734.44,640.0
2024-01-25 14:00:00,1729.12,1732.1,1729.12,1729.83,1734.0,1729.12,1732.1,1729.12,1729.83,1734.0
2024-01-25 14:10:00,1730.31,1730.69,1725.3,1726.66,1200.0,1730.31,1730.69,1725.3,1726.66,1200.0
2024-01-25 14:20:00,1726.66,1731.67,1726.66,1730.31,1300.0,1726.66,1731.67,1726.66,1730.31,1300.0
2024-01-25 14:30:00,1730.1,1733.0,1730.1,1732.75,1854.0,1730.1,1733.0,1730.1,1732.75,1854.0
2024-01-25 14:40:00,1734.27,1738.17,1734.27,1736.31,810.0,1734.27,1738.17,1734.27,1736.31,810.0
2024-01-25 14:50:00,1737.6,1741.99,1737.6,1739.35,2498.0,1737.6,1741.99,1737.6,1739.35,2498.0
2024-01-25 15:00:00,1740.68,1741.58,1739.35,1740.5,1018.0,1740.68,1741.58,1739.35,1740.5,1018.0
2024-01-25 15:10:00,1739.47,1739.47,1735.0,1735.0,2420.0,1739.47,1739.47,1735.0,1735.0,2420.0
2024-01-25 15:20:00,1736.65,1736.66,1734.42,1735.85,900.0,1736.65,1736.66,1734.42,1735.85,900.0
2024-01-25 15:30:00,1737.92,1738.59,1734.23,1735.04,2200.0,1737.92,1738.59,1734.23,1735.04,2200.0
2024-01-25 15:40:00,1736.89,1737.76,1734.21,1735.68,1974.0,1736.89,1737.76,1734.21,1735.68,1974.0
2024-01-25 15:50:00,1735.48,1739.89,1734.31,1739.84,4972.0,1735.48,1739.89,1734.31,1739.84,4972.0
2024-01-26 09:30:00,1741.0,1745.75,1727.73,1739.98,12573.0,1741.0,1745.75,1727.73,1739.98,12573.0
2024-01-26 09:40:00,1740.0,1743.02,1735.56,1738.15,7063.0,1740.0,1743.02,1735.56,1738.15,7063.0
2024-01-26 09:50:00,1737.9,1742.42,1734.46,1742.42,18041.0,1737.9,1742.42,1734.46,1742.42,18041.0
2024-01-26 10:00:00,1745.36,1751.1,1745.36,1746.85,2418.0,1745.36,1751.1,1745.36,1746.85,2418.0
2024-01-26 10:10:00,1748.05,1751.63,1747.46,1749.25,1053.0,1748.05,1751.63,1747.46,1749.25,1053.0
2024-01-26 10:20:00,1752.07,1759.48,1752.07,1756.16,4321.0,1752.07,1759.48,1752.07,1756.16,4321.0
2024-01-26 10:30:00,1757.82,1769.0,1756.31,1768.94,5662.0,1757.82,1769.0,1756.31,1768.94,5662.0
2024-01-26 10:40:00,1768.53,1778.25,1765.94,1776.68,6177.0,1768.53,1778.25,1765.94,1776.68,6177.0
2024-01-26 10:50:00,1778.13,1788.82,1778.12,1787.89,6609.0,1778.13,1788.82,1778.12,1787.89,6609.0
2024-01-26 11:00:00,1787.96,1787.96,1776.58,1782.17,4268.0,1787.96,1787.96,1776.58,1782.17,4268.0
2024-01-26 11:10:00,1783.0,1785.36,1776.9,1779.25,3600.0,1783.0,1785.36,1776.9,1779.25,3600.0
2024-01-26 11:20:00,1780.28,1781.86,1778.15,1778.15,800.0,1780.28,1781.86,1778.15,1778.15,800.0
2024-01-26 11:30:00,1777.2,1782.58,1776.68,1776.68,4770.0,1777.2,1782.58,1776.68,1776.68,4770.0
2024-01-26 11:40:00,1777.64,1783.02,1777.63,1782.99,2725.0,1777.64,1783.02,1777.63,1782.99,2725.0
2024-01-26 11:50:00,1783.79,1789.02,1783.78,1788.4,1150.0,1783.79,1789.02,1783.78,1788.4,1150.0
2024-01-26 12:00:00,1789.0,1792.86,1788.47,1790.79,2850.0,1789.0,1792.86,1788.47,1790.79,2850.0
2024-01-26 12:10:00,1790.66,1792.62,1790.23,1792.24,2843.0,1790.66,1792.62,1790.23,1792.24,2843.0
2024-01-26 12:20:00,1791.54,1792.21,1789.5,1789.5,2402.0,1791.54,1792.21,1789.5,1789.5,2402.0
2024-01-26 12:30:00,1790.5,1790.5,1785.65,1788.61,3812.0,1790.5,1790.5,1785.65,1788.61,3812.0
2024-01-26 12:40:00,1789.4,1790.21,1782.14,1783.52,4677.0,1789.4,1790.21,1782.14,1783.52,4677.0
2024-01-26 12:50:00,1784.13,1785.59,1782.5,1785.35,1424.0,1784.13,1785.59,1782.5,1785.35,1424.0
2024-01-26 13:00:00,1783.24,1785.76,1783.24,1785.24,1000.0,1783.24,1785.76,1783.24,1785.24,1000.0
2024-01-26 13:10:00,1783.91,1785.77,1781.28,1782.28,3719.0,1783.91,1785.77,1781.28,1782.28,3719.0
2024-01-26 13:20:00,1782.35,1785.18,1778.34,1779.61,12912.0,1782.35,1785.18,1778.34,1779.61,12912.0
2024-01-26 13:30:00,1781.58,1787.19,1781.19,1787.19,1900.0,1781.58,1787.19,1781.19,1787.19,1900.0
2024-01-26 13:40:00,1787.51,1787.78,1783.65,1783.65,2553.0,1787.51,1787.78,1783.65,1783.65,2553.0
2024-01-26 13:50:00,1785.55,1787.17,1783.32,1787.17,2339.0,1785.55,1787.17,1783.32,1787.17,2339.0
2024-01-26 14:00:00,1787.88,1795.0,1787.88,1795.0,1600.0,1787.88,1795.0,1787.88,1795.0,1600.0
2024-01-26 14:10:00,1796.34,1798.68,1794.8,1798.11,1400.0,1796.34,1798.68,1794.8,1798.11,1400.0
2024-01-26 14:20:00,1797.43,1797.85,1793.5,1794.57,2818.0,1797.43,1797.85,1793.5,1794.57,2818.0
2024-01-26 14:30:00,1795.2,1796.07,1793.65,1793.65,3694.0,1795.2,1796.07,1793.65,1793.65,3694.0
2024-01-26 14:40:00,1793.86,1795.83,1793.82,1795.64,1755.0,1793.86,1795.83,1793.82,1795.64,1755.0
2024-01-26 14:50:00,1795.6,1795.61,1787.81,1790.55,5328.0,1795.6,1795.61,1787.81,1790.55,5328.0
2024-01-26 15:00:00,1792.35,1797.06,1792.01,1792.75,5772.0,1792.35,1797.06,1792.01,1792.75,5772.0
2024-01-26 15:10:00,1792.35,1796.41,1791.84,1796.31,1800.0,1792.35,1796.41,1791.84,1796.31,1800.0
2024-01-26 15:20:00,1795.02,1795.02,1787.36,1787.42,5036.0,1795.02,1795.02,1787.36,1787.42,5036.0
2024-01-26 15:30:00,1788.89,1792.29,1788.62,1790.99,2147.0,1788.89,1792.29,1788.62,1790.99,2147.0
2024-01-26 15:40:00,1791.66,1794.75,1791.66,1794.59,3779.0,1791.66,1794.75,1791.66,1794.59,3779.0
2024-01-26 15:50:00,1795.0,1797.93,1793.54,1797.93,9202.0,1795.0,1797.93,1793.54,1797.93,9202.0
2024-01-29 09:30:00,1796.98,1800.09,1792.66,1795.69,11581.0,1796.98,1800.09,1792.66,1795.69,11581.0
2024-01-29 09:40:00,1795.01,1796.19,1780.6,1783.03,5310.0,1795.01,1796.19,1780.6,1783.03,5310.0
2024-01-29 09:50:00,1784.02,1789.31,1783.0,1786.93,4148.0,1784.02,1789.31,1783.0,1786.93,4148.0
2024-01-29 10:00:00,1786.95,1787.08,1771.74,1774.33,7048.0,1786.95,1787.08,1771.74,1774.33,7048.0
2024-01-29 10:10:00,1776.23,1778.34,1775.0,1775.19,2610.0,1776.23,1778.34,1775.0,1775.19,2610.0
2024-01-29 10:20:00,1774.99,1774.99,1769.5,1773.27,2394.0,1774.99,1774.99,1769.5,1773.27,2394.0
2024-01-29 10:30:00,1775.02,1775.02,1767.03,1769.59,3049.0,1775.02,1775.02,1767.03,1769.59,3049.0
2024-01-29 10:40:00,1771.99,1771.99,1767.0,1770.81,425.0,1771.99,1771.99,1767.0,1770.81,425.0
2024-01-29 10:50:00,1768.0,1775.82,1768.0,1773.59,1575.0,1768.0,1775.82,1768.0,1773.59,1575.0
2024-01-29 11:00:00,1771.48,1771.49,1765.3,1765.3,4605.0,1771.48,1771.49,1765.3,1765.3,4605.0
2024-01-29 11:10:00,1765.95,1771.21,1765.95,1771.0,5284.0,1765.95,1771.21,1765.95,1771.0,5284.0
2024-01-29 11:20:00,1771.19,1771.19,1765.78,1767.39,1710.0,1771.19,1771.19,1765.78,1767.39,1710.0
2024-01-29 11:30:00,1767.67,1770.99,1767.67,1770.99,700.0,1767.67,1770.99,1767.67,1770.99,700.0
2024-01-29 11:40:00,1771.21,1772.0,1771.21,1771.65,1100.0,1771.21,1772.0,1771.21,1771.65,1100.0
2024-01-29 11:50:00,1771.41,1773.18,1770.77,1771.77,2918.0,1771.41,1773.18,1770.77,1771.77,2918.0
2024-01-29 12:00:00,1772.0,1772.32,1771.5,1771.96,700.0,1772.0,1772.32,1771.5,1771.96,700.0
2024-01-29 12:10:00,1772.24,1773.55,1771.0,1772.31,800.0,1772.24,1773.55,1771.0,1772.31,800.0
2024-01-29 12:20:00,1772.34,1775.16,1769.74,1771.0,5578.0,1772.34,1775.16,1769.74,1771.0,5578.0
2024-01-29 12:30:00,1770.81,1771.4,1770.8,1770.98,1000.0,1770.81,1771.4,1770.8,1770.98,1000.0
2024-01-29 12:40:00,1770.89,1770.95,1765.04,1767.12,2700.0,1770.89,1770.95,1765.04,1767.12,2700.0
2024-01-29 12:50:00,1767.13,1770.41,1766.83,1769.82,1362.0,1767.13,1770.41,1766.83,1769.82,1362.0
2024-01-29 13:00:00,1767.46,1770.48,1767.46,1767.62,720.0,1767.46,1770.48,1767.46,1767.62,720.0
2024-01-29 13:10:00,1769.24,1769.24,1767.68,1768.63,675.0,1769.24,1769.24,1767.68,1768.63,675.0
2024-01-29 13:20:00,1769.42,1769.42,1763.26,1765.35,3984.0,1769.42,1769.42,1763.26,1765.35,3984.0
2024-01-29 13:30:00,1765.55,1765.55,1762.06,1762.06,2603.0,1765.55,1765.55,1762.06,1762.06,2603.0
2024-01-29 13:40:00,1760.15,1764.87,1760.15,1761.01,2591.0,1760.15,1764.87,1760.15,1761.01,2591.0
2024-01-29 13:50:00,1762.22,1762.5,1760.29,1762.0,6464.0,1762.22,1762.5,1760.29,1762.0,6464.0
2024-01-29 14:00:00,1760.38,1765.67,1760.38,1765.67,1118.0,1760.38,1765.67,1760.38,1765.67,1118.0
2024-01-29 14:10:00,1766.07,1770.79,1766.07,1769.46,5088.0,1766.07,1770.79,1766.07,1769.46,5088.0
2024-01-29 14:20:00,1768.35,1770.23,1767.78,1768.86,1865.0,1768.35,1770.23,1767.78,1768.86,1865.0
2024-01-29 14:30:00,1769.98,1770.35,1767.73,1768.7,1528.0,1769.98,1770.35,1767.73,1768.7,1528.0
2024-01-29 14:40:00,1768.69,1771.98,1767.69,1771.98,5046.0,1768.69,1771.98,1767.69,1771.98,5046.0
2024-01-29 14:50:00,1771.52,1777.14,1771.41,1777.14,1154.0,1771.52,1777.14,1771.41,1777.14,1154.0
2024-01-29 15:00:00,1780.0,1787.2,1780.0,1787.2,2286.0,1780.0,1787.2,1780.0,1787.2,2286.0
2024-01-29 15:10:00,1786.57,1790.49,1786.57,1787.94,536.0,1786.57,1790.49,1786.57,1787.94,536.0
2024-01-29 15:20:00,1790.01,1791.45,1785.42,1787.52,2550.0,1790.01,1791.45,1785.42,1787.52,2550.0
2024-01-29 15:30:00,1789.83,1789.83,1784.3,1786.68,2620.0,1789.83,1789.83,1784.3,1786.68,2620.0
2024-01-29 15:40:00,1785.93,1785.93,1781.38,1785.22,4142.0,1785.93,1785.93,1781.38,1785.22,4142.0
2024-01-29 15:50:00,1784.83,1785.07,1777.45,1777.72,10500.0,1784.83,1785.07,1777.45,1777.72,10500.0
2024-01-30 09:30:00,1760.0,1762.53,1750.0,1758.52,9336.0,1760.0,1762.53,1750.0,1758.52,9336.0
2024-01-30 09:40:00,1756.6,1757.79,1750.46,1753.5,5675.0,1756.6,1757.79,1750.46,1753.5,5675.0
2024-01-30 09:50:00,1758.38,1758.39,1754.53,1757.0,2870.0,1758.38,1758.39,1754.53,1757.0,2870.0
2024-01-30 10:00:00,1754.0,1757.0,1740.0,1753.62,12539.0,1754.0,1757.0,1740.0,1753.62,12539.0
2024-01-30 10:10:00,1753.11,1758.0,1753.11,1756.25,3353.0,1753.11,1758.0,1753.11,1756.25,3353.0
2024-01-30 10:20:00,1754.6,1755.63,1750.0,1752.52,1190.0,1754.6,1755.63,1750.0,1752.52,1190.0
2024-01-30 10:30:00,1750.76,1750.76,1749.61,1750.5,1000.0,1750.76,1750.76,1749.61,1750.5,1000.0
2024-01-30 10:40:00,1749.62,1749.67,1746.78,1746.78,1593.0,1749.62,1749.67,1746.78,1746.78,1593.0
2024-01-30 10:50:00,1746.57,1748.38,1745.3,1747.69,2930.0,1746.57,1748.38,1745.3,1747.69,2930.0
2024-01-30 11:00:00,1749.1,1752.74,1747.33,1747.33,1941.0,1749.1,1752.74,1747.33,1747.33,1941.0
2024-01-30 11:10:00,1748.96,1748.96,1748.95,1748.96,100.0,1748.96,1748.96,1748.95,1748.96,100.0
2024-01-30 11:20:00,1747.52,1749.16,1745.55,1747.02,1800.0,1747.52,1749.16,1745.55,1747.02,1800.0
2024-01-30 11:30:00,1748.62,1752.23,1748.62,1752.23,750.0,1748.62,1752.23,1748.62,1752.23,750.0
2024-01-30 11:40:00,1751.2,1751.38,1749.6,1749.6,640.0,1751.2,1751.38,1749.6,1749.6,640.0
2024-01-30 11:50:00,1749.6,1749.6,1749.6,1749.6,0.0,1749.6,1749.6,1749.6,1749.6,0.0
2024-01-30 12:00:00,1747.34,1747.34,1747.34,1747.34,150.0,1747.34,1747.34,1747.34,1747.34,150.0
2024-01-30 12:10:00,1747.69,1747.69,1744.07,1744.07,1000.0,1747.69,1747.69,1744.07,1744.07,1000.0
2024-01-30 12:20:00,1744.6,1744.6,1737.1,1740.7,2596.0,1744.6,1744.6,1737.1,1740.7,2596.0
2024-01-30 12:30:00,1738.98,1738.98,1735.09,1737.04,2750.0,1738.98,1738.98,1735.09,1737.04,2750.0
2024-01-30 12:40:00,1737.05,1737.95,1734.33,1737.95,3422.0,1737.05,1737.95,1734.33,1737.95,3422.0
2024-01-30 12:50:00,1736.01,1739.15,1735.99,1737.28,1243.0,1736.01,1739.15,1735.99,1737.28,1243.0
2024-01-30 13:00:00,1735.83,1736.97,1735.2,1735.21,1200.0,1735.83,1736.97,1735.2,1735.21,1200.0
2024-01-30 13:10:00,1736.48,1738.0,1735.78,1737.08,1007.0,1736.48,1738.0,1735.78,1737.08,1007.0
2024-01-30 13:20:00,1736.6,1738.54,1736.24,1738.54,1000.0,1736.6,1738.54,1736.24,1738.54,1000.0
2024-01-30 13:30:00,1737.15,1737.54,1735.9,1736.82,1901.0,1737.15,1737.54,1735.9,1736.82,1901.0
2024-01-30 13:40:00,1735.59,1736.23,1733.86,1735.88,3651.0,1735.59,1736.23,1733.86,1735.88,3651.0
2024-01-30 13:50:00,1736.09,1741.66,1736.09,1740.97,1383.0,1736.09,1741.66,1736.09,1740.97,1383.0
2024-01-30 14:00:00,1741.85,1741.85,1738.23,1738.58,2163.0,1741.85,1741.85,1738.23,1738.58,2163.0
2024-01-30 14:10:00,1736.99,1738.65,1735.72,1736.0,2974.0,1736.99,1738.65,1735.72,1736.0,2974.0
2024-01-30 14:20:00,1738.66,1740.63,1738.61,1740.63,1105.0,1738.66,1740.63,1738.61,1740.63,1105.0
2024-01-30 14:30:00,1740.18,1740.56,1739.0,1739.0,1576.0,1740.18,1740.56,1739.0,1739.0,1576.0
2024-01-30 14:40:00,1738.85,1740.74,1738.61,1738.72,1136.0,1738.85,1740.74,1738.61,1738.72,1136.0
2024-01-30 14:50:00,1738.54,1741.13,1738.54,1739.95,700.0,1738.54,1741.13,1738.54,1739.95,700.0
2024-01-30 15:00:00,1741.27,1741.39,1737.57,1737.57,560.0,1741.27,1741.39,1737.57,1737.57,560.0
2024-01-30 15:10:00,1738.51,1739.2,1738.5,1738.82,400.0,1738.51,1739.2,1738.5,1738.82,400.0
2024-01-30 15:20:00,1739.8,1739.8,1739.8,1739.8,100.0,1739.8,1739.8,1739.8,1739.8,100.0
2024-01-30 15:30:00,1739.78,1740.12,1737.01,1737.01,3414.0,1739.78,1740.12,1737.01,1737.01,3414.0
2024-01-30 15:40:00,1737.44,1738.88,1736.82,1738.3,4312.0,1737.44,1738.88,1736.82,1738.3,4312.0
2024-01-30 15:50:00,1737.69,1738.14,1735.3,1735.31,7754.0,1737.69,1738.14,1735.3,1735.31,7754.0
2024-01-31 09:30:00,1715.0,1728.02,1705.3,1724.0,7425.0,1715.0,1728.02,1705.3,1724.0,7425.0
2024-01-31 09:40:00,1719.99,1721.52,1717.31,1720.52,3724.0,1719.99,1721.52,1717.31,1720.52,3724.0
2024-01-31 09:50:00,1726.78,1726.78,1720.43,1720.44,900.0,1726.78,1726.78,1720.43,1720.44,900.0
2024-01-31 10:00:00,1722.29,1725.72,1721.19,1722.0,800.0,1722.29,1725.72,1721.19,1722.0,800.0
2024-01-31 10:10:00,1724.39,1724.39,1713.89,1713.89,10706.0,1724.39,1724.39,1713.89,1713.89,10706.0
2024-01-31 10:20:00,1719.9,1721.54,1713.0,1713.0,1631.0,1719.9,1721.54,1713.0,1713.0,1631.0
2024-01-31 10:30:00,1712.08,1715.7,1710.0,1712.97,2142.0,1712.08,1715.7,1710.0,1712.97,2142.0
2024-01-31 10:40:00,1713.68,1715.58,1710.0,1711.9,2145.0,1713.68,1715.58,1710.0,1711.9,2145.0
2024-01-31 10:50:00,1713.2,1714.0,1711.41,1713.01,1466.0,1713.2,1714.0,1711.41,1713.01,1466.0
2024-01-31 11:00:00,1714.23,1718.03,1714.23,1716.53,987.0,1714.23,1718.03,1714.23,1716.53,987.0
2024-01-31 11:10:00,1715.94,1721.0,1715.94,1718.59,1487.0,1715.94,1721.0,1715.94,1718.59,1487.0
2024-01-31 11:20:00,1718.82,1720.78,1717.07,1717.07,400.0,1718.82,1720.78,1717.07,1717.07,400.0
2024-01-31 11:30:00,1716.39,1716.39,1715.6,1715.6,511.0,1716.39,1716.39,1715.6,1715.6,511.0
2024-01-31 11:40:00,1716.27,1719.0,1716.0,1716.74,1286.0,1716.27,1719.0,1716.0,1716.74,1286.0
2024-01-31 11:50:00,1717.3,1719.26,1717.3,1719.26,300.0,1717.3,1719.26,1717.3,1719.26,300.0
2024-01-31 12:00:00,1718.47,1723.0,1718.43,1722.51,1100.0,1718.47,1723.0,1718.43,1722.51,1100.0
2024-01-31 12:10:00,1721.96,1721.96,1720.29,1720.64,500.0,1721.96,1721.96,1720.29,1720.64,500.0
2024-01-31 12:20:00,1719.63,1719.81,1717.77,1717.77,307.0,1719.63,1719.81,1717.77,1717.77,307.0
2024-01-31 12:30:00,1719.73,1719.73,1717.23,1717.23,900.0,1719.73,1719.73,1717.23,1717.23,900.0
2024-01-31 12:40:00,1717.23,1717.23,1717.23,1717.23,0.0,1717.23,1717.23,1717.23,1717.23,0.0
2024-01-31 12:50:00,1721.62,1725.07,1721.62,1725.07,691.0,1721.62,1725.07,1721.62,1725.07,691.0
2024-01-31 13:00:00,1726.06,1726.46,1724.77,1726.46,1400.0,1726.06,1726.46,1724.77,1726.46,1400.0
2024-01-31 13:10:00,1725.53,1725.53,1725.3,1725.3,450.0,1725.53,1725.53,1725.3,1725.3,450.0
2024-01-31 13:20:00,1725.2,1725.81,1724.61,1724.71,420.0,1725.2,1725.81,1724.61,1724.71,420.0
2024-01-31 13:30:00,1725.59,1726.3,1725.58,1726.22,700.0,1725.59,1726.3,1725.58,1726.22,700.0
2024-01-31 13:40:00,1725.12,1725.12,1724.73,1724.73,200.0,1725.12,1725.12,1724.73,1724.73,200.0
2024-01-31 13:50:00,1723.89,1726.03,1723.89,1726.03,900.0,1723.89,1726.03,1723.89,1726.03,900.0
2024-01-31 14:00:00,1723.15,1723.75,1715.62,1717.39,7054.0,1723.15,1723.75,1715.62,1717.39,7054.0
2024-01-31 14:10:00,1717.02,1717.71,1717.0,1717.0,400.0,1717.02,1717.71,1717.0,1717.0,400.0
2024-01-31 14:20:00,1714.95,1719.21,1714.95,1719.21,465.0,1714.95,1719.21,1714.95,1719.21,465.0
2024-01-31 14:30:00,1722.23,1730.0,1721.34,1730.0,818.0,1722.23,1730.0,1721.34,1730.0,818.0
2024-01-31 14:40:00,1729.35,1736.0,1729.35,1732.06,1820.0,1729.35,1736.0,1729.35,1732.06,1820.0
2024-01-31 14:50:00,1725.57,1730.39,1725.57,1728.12,727.0,1725.57,1730.39,1725.57,1728.12,727.0
2024-01-31 15:00:00,1725.0,1725.0,1708.0,1716.77,1723.0,1725.0,1725.0,1708.0,1716.77,1723.0
2024-01-31 15:10:00,1715.82,1716.29,1713.48,1716.12,900.0,1715.82,1716.29,1713.48,1716.12,900.0
2024-01-31 15:20:00,1715.06,1720.56,1715.06,1719.33,1200.0,1715.06,1720.56,1715.06,1719.33,1200.0
2024-01-31 15:30:00,1713.9,1713.9,1711.09,1713.88,1081.0,1713.9,1713.9,1711.09,1713.88,1081.0
2024-01-31 15:40:00,1713.0,1713.0,1710.08,1710.08,3950.0,1713.0,1713.0,1710.08,1710.08,3950.0
2024-01-31 15:50:00,1710.3,1715.0,1708.82,1711.01,10444.0,1710.3,1715.0,1708.82,1711.01,10444.0
2024-02-01 09:30:00,1751.83,1759.96,1747.11,1747.12,13435.0,1751.83,1759.96,1747.11,1747.12,13435.0
2024-02-01 09:40:00,1747.58,1748.72,1735.16,1739.14,2957.0,1747.58,1748.72,1735.16,1739.14,2957.0
2024-02-01 09:50:00,1739.48,1741.73,1732.07,1734.32,1895.0,1739.48,1741.73,1732.07,1734.32,1895.0
2024-02-01 10:00:00,1734.88,1743.99,1734.88,1743.85,1749.0,1734.88,1743.99,1734.88,1743.85,1749.0
2024-02-01 10:10:00,1744.77,1747.45,1740.0,1740.0,2467.0,1744.77,1747.45,1740.0,1740.0,2467.0
2024-02-01 10:20:00,1737.75,1744.78,1735.57,1744.78,2325.0,1737.75,1744.78,1735.57,1744.78,2325.0
2024-02-01 10:30:00,1745.0,1745.0,1737.02,1739.38,1439.0,1745.0,1745.0,1737.02,1739.38,1439.0
2024-02-01 10:40:00,1736.42,1740.54,1736.42,1740.16,950.0,1736.42,1740.54,1736.42,1740.16,950.0
2024-02-01 10:50:00,1737.77,1737.77,1735.0,1735.0,900.0,1737.77,1737.77,1735.0,1735.0,900.0
2024-02-01 11:00:00,1736.63,1738.5,1736.39,1738.5,750.0,1736.63,1738.5,1736.39,1738.5,750.0
2024-02-01 11:10:00,1738.54,1738.54,1730.3,1732.47,1466.0,1738.54,1738.54,1730.3,1732.47,1466.0
2024-02-01 11:20:00,1733.71,1738.5,1733.71,1738.12,1483.0,1733.71,1738.5,1733.71,1738.12,1483.0
2024-02-01 11:30:00,1735.9,1738.45,1735.9,1738.45,510.0,1735.9,1738.45,1735.9,1738.45,510.0
2024-02-01 11:40:00,1740.29,1741.36,1737.3,1737.3,1721.0,1740.29,1741.36,1737.3,1737.3,1721.0
2024-02-01 11:50:00,1738.4,1740.9,1738.4,1740.9,600.0,1738.4,1740.9,1738.4,1740.9,600.0
2024-02-01 12:00:00,1741.79,1749.48,1741.79,1749.48,1472.0,1741.79,1749.48,1741.79,1749.48,1472.0
2024-02-01 12:10:00,1750.0,1750.5,1746.02,1746.02,3579.0,1750.0,1750.5,1746.02,1746.02,3579.0
2024-02-01 12:20:00,1744.25,1747.89,1740.01,1740.02,900.0,1744.25,1747.89,1740.01,1740.02,900.0
2024-02-01 12:30:00,1744.72,1744.72,1741.01,1741.95,1694.0,1744.72,1744.72,1741.01,1741.95,1694.0
2024-02-01 12:40:00,1743.07,1743.07,1739.89,1740.74,300.0,1743.07,1743.07,1739.89,1740.74,300.0
2024-02-01 12:50:00,1749.16,1749.49,1744.26,1744.26,1049.0,1749.16,1749.49,1744.26,1744.26,1049.0
2024-02-01 13:00:00,1740.11,1740.11,1734.41,1735.1,1815.0,1740.11,1740.11,1734.41,1735.1,1815.0
2024-02-01 13:10:00,1733.2,1739.37,1733.2,1736.48,2840.0,1733.2,1739.37,1733.2,1736.48,2840.0
2024-02-01 13:20:00,1737.08,1737.08,1735.0,1735.0,9000.0,1737.08,1737.08,1735.0,1735.0,9000.0
2024-02-01 13:30:00,1736.43,1736.43,1734.03,1734.03,300.0,1736.43,1736.43,1734.03,1734.03,300.0
2024-02-01 13:40:00,1734.8,1734.8,1734.0,1734.0,699.0,1734.8,1734.8,1734.0,1734.0,699.0
2024-02-01 13:50:00,1732.4,1733.64,1732.4,1733.64,300.0,1732.4,1733.64,1732.4,1733.64,300.0
2024-02-01 14:00:00,1732.84,1737.76,1732.8,1737.76,1847.0,1732.84,1737.76,1732.8,1737.76,1847.0
2024-02-01 14:10:00,1738.86,1739.14,1738.86,1739.14,200.0,1738.86,1739.14,1738.86,1739.14,200.0
2024-02-01 14:20:00,1739.33,1741.34,1738.64,1738.64,575.0,1739.33,1741.34,1738.64,1738.64,575.0
2024-02-01 14:30:00,1741.5,1741.5,1740.82,1741.18,600.0,1741.5,1741.5,1740.82,1741.18,600.0
2024-02-01 14:40:00,1741.33,1746.93,1741.33,1746.59,1600.0,1741.33,1746.93,1741.33,1746.59,1600.0
2024-02-01 14:50:00,1746.59,1749.22,1745.9,1748.68,1652.0,1746.59,1749.22,1745.9,1748.68,1652.0
2024-02-01 15:00:00,1748.88,1750.45,1747.18,1748.28,1150.0,1748.88,1750.45,1747.18,1748.28,1150.0
2024-02-01 15:10:00,1748.0,1749.44,1746.48,1749.44,926.0,1748.0,1749.44,1746.48,1749.44,926.0
2024-02-01 15:20:00,1747.73,1752.74,1747.72,1752.62,1719.0,1747.73,1752.74,1747.72,1752.62,1719.0
2024-02-01 15:30:00,1751.89,1753.1,1751.89,1753.1,600.0,1751.89,1753.1,1751.89,1753.1,600.0
2024-02-01 15:40:00,1753.1,1753.1,1746.77,1747.82,1940.0,1753.1,1753.1,1746.77,1747.82,1940.0
2024-02-01 15:50:00,1747.21,1749.72,1740.95,1748.34,5710.0,1747.21,1749.72,1740.95,1748.34,5710.0
2024-02-02 09:30:00,1727.08,1749.64,1726.32,1749.64,11784.0,1727.08,1749.64,1726.32,1749.64,11784.0
2024-02-02 09:40:00,1747.91,1770.35,1747.91,1762.93,4953.0,1747.91,1770.35,1747.91,1762.93,4953.0
2024-02-02 09:50:00,1760.85,1773.57,1757.84,1771.63,5907.0,1760.85,1773.57,1757.84,1771.63,5907.0
2024-02-02 10:00:00,1773.75,1775.0,1769.32,1770.48,4163.0,1773.75,1775.0,1769.32,1770.48,4163.0
2024-02-02 10:10:00,1773.46,1774.0,1763.77,1764.86,2982.0,1773.46,1774.0,1763.77,1764.86,2982.0
2024-02-02 10:20:00,1764.85,1772.75,1764.85,1765.22,2352.0,1764.85,1772.75,1764.85,1765.22,2352.0
2024-02-02 10:30:00,1768.47,1773.99,1766.72,1773.99,1748.0,1768.47,1773.99,1766.72,1773.99,1748.0
2024-02-02 10:40:00,1773.99,1781.68,1773.9,1778.61,2482.0,1773.99,1781.68,1773.9,1778.61,2482.0
2024-02-02 10:50:00,1777.77,1780.82,1776.43,1776.43,2416.0,1777.77,1780.82,1776.43,1776.43,2416.0
2024-02-02 11:00:00,1776.1,1776.1,1766.51,1771.73,2214.0,1776.1,1776.1,1766.51,1771.73,2214.0
2024-02-02 11:10:00,1776.97,1776.98,1766.27,1766.28,4600.0,1776.97,1776.98,1766.27,1766.28,4600.0
2024-02-02 11:20:00,1766.83,1769.88,1765.0,1769.88,1400.0,1766.83,1769.88,1765.0,1769.88,1400.0
2024-02-02 11:30:00,1770.92,1774.0,1770.92,1774.0,801.0,1770.92,1774.0,1770.92,1774.0,801.0
2024-02-02 11:40:00,1774.16,1775.0,1773.48,1774.05,1118.0,1774.16,1775.0,1773.48,1774.05,1118.0
2024-02-02 11:50:00,1773.55,1773.77,1770.62,1770.62,1000.0,1773.55,1773.77,1770.62,1770.62,1000.0
2024-02-02 12:00:00,1771.89,1771.97,1770.4,1771.4,830.0,1771.89,1771.97,1770.4,1771.4,830.0
2024-02-02 12:10:00,1770.78,1771.52,1769.7,1770.44,1492.0,1770.78,1771.52,1769.7,1770.44,1492.0
2024-02-02 12:20:00,1772.45,1779.05,1771.92,1779.05,1630.0,1772.45,1779.05,1771.92,1779.05,1630.0
2024-02-02 12:30:00,1778.26,1778.39,1776.82,1778.39,600.0,1778.26,1778.39,1776.82,1778.39,600.0
2024-02-02 12:40:00,1780.0,1780.14,1769.49,1771.11,6004.0,1780.0,1780.14,1769.49,1771.11,6004.0
2024-02-02 12:50:00,1770.2,1774.0,1770.2,1774.0,900.0,1770.2,1774.0,1770.2,1774.0,900.0
2024-02-02 13:00:00,1775.37,1777.07,1775.08,1776.24,1600.0,1775.37,1777.07,1775.08,1776.24,1600.0
2024-02-02 13:10:00,1776.44,1777.23,1776.44,1777.23,200.0,1776.44,1777.23,1776.44,1777.23,200.0
2024-02-02 13:20:00,1775.35,1780.66,1774.54,1779.3,3275.0,1775.35,1780.66,1774.54,1779.3,3275.0
2024-02-02 13:30:00,1779.3,1779.3,1775.85,1776.82,1699.0,1779.3,1779.3,1775.85,1776.82,1699.0
2024-02-02 13:40:00,1778.99,1780.21,1778.26,1780.02,1700.0,1778.99,1780.21,1778.26,1780.02,1700.0
2024-02-02 13:50:00,1778.38,1780.33,1778.38,1780.33,840.0,1778.38,1780.33,1778.38,1780.33,840.0
2024-02-02 14:00:00,1781.03,1782.0,1779.75,1780.44,1621.0,1781.03,1782.0,1779.75,1780.44,1621.0
2024-02-02 14:10:00,1779.5,1783.51,1779.5,1783.51,1097.0,1779.5,1783.51,1779.5,1783.51,1097.0
2024-02-02 14:20:00,1782.78,1783.06,1780.27,1780.27,961.0,1782.78,1783.06,1780.27,1780.27,961.0
2024-02-02 14:30:00,1781.1,1781.5,1773.21,1773.22,3430.0,1781.1,1781.5,1773.21,1773.22,3430.0
2024-02-02 14:40:00,1775.71,1778.4,1775.26,1778.4,600.0,1775.71,1778.4,1775.26,1778.4,600.0
2024-02-02 14:50:00,1778.28,1778.28,1772.98,1775.24,1340.0,1778.28,1778.28,1772.98,1775.24,1340.0
2024-02-02 15:00:00,1775.24,1775.68,1774.14,1775.63,1379.0,1775.24,1775.68,1774.14,1775.63,1379.0
2024-02-02 15:10:00,1776.63,1776.7,1774.84,1776.7,1700.0,1776.63,1776.7,1774.84,1776.7,1700.0
2024-02-02 15:20:00,1776.52,1776.9,1771.76,1773.61,1904.0,1776.52,1776.9,1771.76,1773.61,1904.0
2024-02-02 15:30:00,1773.89,1773.89,1769.42,1769.42,3100.0,1773.89,1773.89,1769.42,1769.42,3100.0
2024-02-02 15:40:00,1769.39,1770.72,1768.5,1768.98,4203.0,1769.39,1770.72,1768.5,1768.98,4203.0
2024-02-02 15:50:00,1771.51,1776.68,1771.51,1773.28,6702.0,1771.51,1776.68,1771.51,1773.28,6702.0
2024-02-05 09:30:00,1769.82,1778.7,1762.0,1762.0,6034.0,1769.82,1778.7,1762.0,1762.0,6034.0
2024-02-05 09:40:00,1760.75,1762.74,1756.51,1758.76,3675.0,1760.75,1762.74,1756.51,1758.76,3675.0
2024-02-05 09:50:00,1754.34,1759.87,1753.02,1759.87,1537.0,1754.34,1759.87,1753.02,1759.87,1537.0
2024-02-05 10:00:00,1757.87,1757.87,1753.3,1757.63,1053.0,1757.87,1757.87,1753.3,1757.63,1053.0
2024-02-05 10:10:00,1760.4,1762.29,1754.0,1754.17,1747.0,1760.4,1762.29,1754.0,1754.17,1747.0
2024-02-05 10:20:00,1753.02,1762.04,1752.06,1761.36,1540.0,1753.02,1762.04,1752.06,1761.36,1540.0
2024-02-05 10:30:00,1762.57,1766.67,1758.94,1758.94,3076.0,1762.57,1766.67,1758.94,1758.94,3076.0
2024-02-05 10:40:00,1756.08,1761.04,1754.03,1760.33,700.0,1756.08,1761.04,1754.03,1760.33,700.0
2024-02-05 10:50:00,1762.38,1762.38,1757.79,1759.95,2598.0,1762.38,1762.38,1757.79,1759.95,2598.0
2024-02-05 11:00:00,1759.76,1761.52,1758.84,1760.26,2086.0,1759.76,1761.52,1758.84,1760.26,2086.0
2024-02-05 11:10:00,1758.0,1760.68,1755.64,1759.88,2222.0,1758.0,1760.68,1755.64,1759.88,2222.0
2024-02-05 11:20:00,1759.93,1761.46,1759.28,1761.46,993.0,1759.93,1761.46,1759.28,1761.46,993.0
2024-02-05 11:30:00,1763.01,1765.0,1761.27,1765.0,1383.0,1763.01,1765.0,1761.27,1765.0,1383.0
2024-02-05 11:40:00,1766.48,1768.01,1766.08,1768.01,600.0,1766.48,1768.01,1766.08,1768.01,600.0
2024-02-05 11:50:00,1767.73,1768.06,1767.73,1768.06,200.0,1767.73,1768.06,1767.73,1768.06,200.0
2024-02-05 12:00:00,1768.14,1770.0,1768.14,1769.49,300.0,1768.14,1770.0,1768.14,1769.49,300.0
2024-02-05 12:10:00,1771.57,1771.57,1766.26,1767.44,741.0,1771.57,1771.57,1766.26,1767.44,741.0
2024-02-05 12:20:00,1769.69,1770.59,1769.69,1770.59,500.0,1769.69,1770.59,1769.69,1770.59,500.0
2024-02-05 12:30:00,1771.77,1776.06,1771.77,1776.06,1365.0,1771.77,1776.06,1771.77,1776.06,1365.0
2024-02-05 12:40:00,1776.99,1776.99,1770.27,1770.5,1565.0,1776.99,1776.99,1770.27,1770.5,1565.0
2024-02-05 12:50:00,1770.73,1770.97,1769.58,1769.58,300.0,1770.73,1770.97,1769.58,1769.58,300.0
2024-02-05 13:00:00,1769.34,1771.19,1768.75,1771.18,860.0,1769.34,1771.19,1768.75,1771.18,860.0
2024-02-05 13:10:00,1769.94,1769.94,1769.04,1769.53,850.0,1769.94,1769.94,1769.04,1769.53,850.0
2024-02-05 13:20:00,1769.45,1770.01,1769.44,1769.44,1885.0,1769.45,1770.01,1769.44,1769.44,1885.0
2024-02-05 13:30:00,1768.47,1769.64,1768.08,1769.2,515.0,1768.47,1769.64,1768.08,1769.2,515.0
2024-02-05 13:40:00,1769.09,1769.82,1768.27,1769.65,916.0,1769.09,1769.82,1768.27,1769.65,916.0
2024-02-05 13:50:00,1767.6,1769.08,1766.46,1766.46,600.0,1767.6,1769.08,1766.46,1766.46,600.0
2024-02-05 14:00:00,1768.27,1770.61,1766.47,1768.49,2014.0,1768.27,1770.61,1766.47,1768.49,2014.0
2024-02-05 14:10:00,1768.11,1769.14,1766.29,1766.29,850.0,1768.11,1769.14,1766.29,1766.29,850.0
2024-02-05 14:20:00,1767.52,1772.52,1766.59,1772.52,901.0,1767.52,1772.52,1766.59,1772.52,901.0
2024-02-05 14:30:00,1771.2,1771.5,1771.2,1771.5,300.0,1771.2,1771.5,1771.2,1771.5,300.0
2024-02-05 14:40:00,1771.07,1771.07,1769.87,1771.06,300.0,1771.07,1771.07,1769.87,1771.06,300.0
2024-02-05 14:50:00,1769.99,1771.58,1769.99,1771.58,702.0,1769.99,1771.58,1769.99,1771.58,702.0
2024-02-05 15:00:00,1770.34,1770.34,1766.21,1766.22,600.0,1770.34,1770.34,1766.21,1766.22,600.0
2024-02-05 15:10:00,1765.22,1766.14,1764.62,1765.99,1497.0,1765.22,1766.14,1764.62,1765.99,1497.0
2024-02-05 15:20:00,1766.71,1768.88,1766.71,1768.83,877.0,1766.71,1768.88,1766.71,1768.83,877.0
2024-02-05 15:30:00,1768.65,1770.56,1768.46,1768.46,1190.0,1768.65,1770.56,1768.46,1768.46,1190.0
2024-02-05 15:40:00,1772.18,1772.18,1772.18,1772.18,200.0,1772.18,1772.18,1772.18,1772.18,200.0
2024-02-05 15:50:00,1777.13,1778.97,1774.63,1775.46,2150.0,1777.13,1778.97,1774.63,1775.46,2150.0
2024-02-06 09:30:00,1770.0,1772.61,1752.05,1756.44,10080.0,1770.0,1772.61,1752.05,1756.44,10080.0
2024-02-06 09:40:00,1760.05,1762.6,1743.27,1747.06,6332.0,1760.05,1762.6,1743.27,1747.06,6332.0
2024-02-06 09:50:00,1745.0,1747.12,1738.02,1741.96,7003.0,1745.0,1747.12,1738.02,1741.96,7003.0
2024-02-06 10:00:00,1740.34,1742.02,1728.5,1729.99,15642.0,1740.34,1742.02,1728.5,1729.99,15642.0
2024-02-06 10:10:00,1730.47,1741.83,1728.11,1739.71,5159.0,1730.47,1741.83,1728.11,1739.71,5159.0
2024-02-06 10:20:00,1734.13,1741.64,1721.0,1723.5,13983.0,1734.13,1741.64,1721.0,1723.5,13983.0
2024-02-06 10:30:00,1723.09,1726.71,1712.12,1713.83,17359.0,1723.09,1726.71,1712.12,1713.83,17359.0
2024-02-06 10:40:00,1716.02,1716.02,1703.0,1703.0,35565.0,1716.02,1716.02,1703.0,1703.0,35565.0
2024-02-06 10:50:00,1703.46,1707.45,1695.66,1696.71,14798.0,1703.46,1707.45,1695.66,1696.71,14798.0
2024-02-06 11:00:00,1694.57,1703.89,1682.15,1682.15,18794.0,1694.57,1703.89,1682.15,1682.15,18794.0
2024-02-06 11:10:00,1681.07,1700.0,1676.01,1700.0,13179.0,1681.07,1700.0,1676.01,1700.0,13179.0
2024-02-06 11:20:00,1700.84,1709.56,1695.78,1709.56,9681.0,1700.84,1709.56,1695.78,1709.56,9681.0
2024-02-06 11:30:00,1705.0,1710.56,1700.0,1706.98,24473.0,1705.0,1710.56,1700.0,1706.98,24473.0
2024-02-06 11:40:00,1707.09,1707.09,1700.0,1701.41,4339.0,1707.09,1707.09,1700.0,1701.41,4339.0
2024-02-06 11:50:00,1699.94,1699.94,1696.19,1698.12,2130.0,1699.94,1699.94,1696.19,1698.12,2130.0
2024-02-06 12:00:00,1700.33,1700.61,1696.6,1698.12,3090.0,1700.33,1700.61,1696.6,1698.12,3090.0
2024-02-06 12:10:00,1696.0,1699.28,1693.41,1699.28,2700.0,1696.0,1699.28,1693.41,1699.28,2700.0
2024-02-06 12:20:00,1697.43,1701.31,1695.0,1700.84,3218.0,1697.43,1701.31,1695.0,1700.84,3218.0
2024-02-06 12:30:00,1702.94,1702.94,1699.02,1699.02,1637.0,1702.94,1702.94,1699.02,1699.02,1637.0
2024-02-06 12:40:00,1701.75,1702.65,1698.06,1698.35,1489.0,1701.75,1702.65,1698.06,1698.35,1489.0
2024-02-06 12:50:00,1698.72,1702.92,1696.51,1702.88,2517.0,1698.72,1702.92,1696.51,1702.88,2517.0
2024-02-06 13:00:00,1701.76,1702.35,1700.0,1701.83,3087.0,1701.76,1702.35,1700.0,1701.83,3087.0
2024-02-06 13:10:00,1700.04,1703.02,1697.88,1700.0,8833.0,1700.04,1703.02,1697.88,1700.0,8833.0
2024-02-06 13:20:00,1699.09,1700.77,1693.72,1697.3,3035.0,1699.09,1700.77,1693.72,1697.3,3035.0
2024-02-06 13:30:00,1698.8,1703.14,1698.8,1700.04,7540.0,1698.8,1703.14,1698.8,1700.04,7540.0
2024-02-06 13:40:00,1699.0,1700.0,1697.89,1698.0,2452.0,1699.0,1700.0,1697.89,1698.0,2452.0
2024-02-06 13:50:00,1697.94,1698.03,1696.56,1697.97,2544.0,1697.94,1698.03,1696.56,1697.97,2544.0
2024-02-06 14:00:00,1696.64,1699.35,1695.0,1695.0,800.0,1696.64,1699.35,1695.0,1695.0,800.0
2024-02-06 14:10:00,1694.43,1695.7,1690.0,1690.01,2214.0,1694.43,1695.7,1690.0,1690.01,2214.0
2024-02-06 14:20:00,1690.0,1693.35,1685.64,1692.78,4406.0,1690.0,1693.35,1685.64,1692.78,4406.0
2024-02-06 14:30:00,1691.88,1698.25,1689.44,1696.78,2420.0,1691.88,1698.25,1689.44,1696.78,2420.0
2024-02-06 14:40:00,1699.24,1701.41,1699.05,1700.22,2219.0,1699.24,1701.41,1699.05,1700.22,2219.0
2024-02-06 14:50:00,1700.77,1702.48,1698.88,1700.78,4703.0,1700.77,1702.48,1698.88,1700.78,4703.0
2024-02-06 15:00:00,1702.5,1713.79,1701.72,1710.01,3202.0,1702.5,1713.79,1701.72,1710.01,3202.0
2024-02-06 15:10:00,1709.54,1711.15,1706.93,1706.94,3073.0,1709.54,1711.15,1706.93,1706.94,3073.0
2024-02-06 15:20:00,1705.7,1707.44,1704.49,1707.44,2396.0,1705.7,1707.44,1704.49,1707.44,2396.0
2024-02-06 15:30:00,1707.88,1708.53,1704.0,1706.09,10016.0,1707.88,1708.53,1704.0,1706.09,10016.0
2024-02-06 15:40:00,1706.13,1710.3,1700.18,1710.3,24412.0,1706.13,1710.3,1700.18,1710.3,24412.0
2024-02-06 15:50:00,1708.44,1714.05,1708.44,1710.2,22657.0,1708.44,1714.05,1708.44,1710.2,22657.0
2024-02-07 09:30:00,1718.45,1718.45,1704.37,1711.85,14556.0,1718.45,1718.45,1704.37,1711.85,14556.0
2024-02-07 09:40:00,1713.33,1720.25,1710.47,1719.68,6948.0,1713.33,1720.25,1710.47,1719.68,6948.0
2024-02-07 09:50:00,1721.44,1721.44,1709.78,1717.03,3303.0,1721.44,1721.44,1709.78,1717.03,3303.0
2024-02-07 10:00:00,1717.79,1720.85,1714.96,1719.33,7884.0,1717.79,1720.85,1714.96,1719.33,7884.0
2024-02-07 10:10:00,1719.98,1734.92,1719.51,1730.51,10474.0,1719.98,1734.92,1719.51,1730.51,10474.0
2024-02-07 10:20:00,1730.33,1731.98,1726.58,1729.37,3047.0,1730.33,1731.98,1726.58,1729.37,3047.0
2024-02-07 10:30:00,1730.84,1730.86,1725.25,1725.25,2066.0,1730.84,1730.86,1725.25,1725.25,2066.0
2024-02-07 10:40:00,1725.57,1727.76,1725.43,1725.43,1120.0,1725.57,1727.76,1725.43,1725.43,1120.0
2024-02-07 10:50:00,1726.19,1727.82,1716.83,1716.83,5392.0,1726.19,1727.82,1716.83,1716.83,5392.0
2024-02-07 11:00:00,1716.55,1725.34,1715.01,1723.65,2045.0,1716.55,1725.34,1715.01,1723.65,2045.0
2024-02-07 11:10:00,1725.14,1726.0,1725.0,1725.03,1100.0,1725.14,1726.0,1725.0,1725.03,1100.0
2024-02-07 11:20:00,1718.55,1725.08,1718.54,1721.31,2074.0,1718.55,1725.08,1718.54,1721.31,2074.0
2024-02-07 11:30:00,1721.82,1721.82,1716.9,1718.23,1400.0,1721.82,1721.82,1716.9,1718.23,1400.0
2024-02-07 11:40:00,1719.87,1724.65,1719.57,1724.09,1056.0,1719.87,1724.65,1719.57,1724.09,1056.0
2024-02-07 11:50:00,1723.88,1723.88,1723.87,1723.88,100.0,1723.88,1723.88,1723.87,1723.88,100.0
2024-02-07 12:00:00,1724.13,1724.13,1721.94,1721.95,1132.0,1724.13,1724.13,1721.94,1721.95,1132.0
2024-02-07 12:10:00,1722.44,1724.1,1722.05,1723.62,4861.0,1722.44,1724.1,1722.05,1723.62,4861.0
2024-02-07 12:20:00,1721.9,1721.9,1720.14,1720.18,600.0,1721.9,1721.9,1720.14,1720.18,600.0
2024-02-07 12:30:00,1718.53,1719.89,1712.06,1712.06,900.0,1718.53,1719.89,1712.06,1712.06,900.0
2024-02-07 12:40:00,1710.3,1711.3,1709.38,1710.0,2424.0,1710.3,1711.3,1709.38,1710.0,2424.0
2024-02-07 12:50:00,1710.13,1710.13,1708.25,1710.01,1000.0,1710.13,1710.13,1708.25,1710.01,1000.0
2024-02-07 13:00:00,1708.38,1711.17,1705.0,1706.13,3925.0,1708.38,1711.17,1705.0,1706.13,3925.0
2024-02-07 13:10:00,1706.13,1709.21,1705.39,1709.18,3973.0,1706.13,1709.21,1705.39,1709.18,3973.0
2024-02-07 13:20:00,1707.99,1710.66,1707.99,1710.15,300.0,1707.99,1710.66,1707.99,1710.15,300.0
2024-02-07 13:30:00,1710.1,1710.1,1708.2,1708.93,1426.0,1710.1,1710.1,1708.2,1708.93,1426.0
2024-02-07 13:40:00,1707.92,1712.72,1707.92,1712.72,2954.0,1707.92,1712.72,1707.92,1712.72,2954.0
2024-02-07 13:50:00,1712.96,1713.57,1712.45,1712.45,2635.0,1712.96,1713.57,1712.45,1712.45,2635.0
2024-02-07 14:00:00,1711.76,1712.65,1711.1,1711.33,3503.0,1711.76,1712.65,1711.1,1711.33,3503.0
2024-02-07 14:10:00,1711.76,1714.67,1711.33,1713.39,20912.0,1711.76,1714.67,1711.33,1713.39,20912.0
2024-02-07 14:20:00,1711.94,1718.25,1711.39,1716.6,4799.0,1711.94,1718.25,1711.39,1716.6,4799.0
2024-02-07 14:30:00,1717.87,1719.4,1714.89,1714.89,1152.0,1717.87,1719.4,1714.89,1714.89,1152.0
2024-02-07 14:40:00,1717.75,1717.75,1717.19,1717.61,924.0,1717.75,1717.75,1717.19,1717.61,924.0
2024-02-07 14:50:00,1718.79,1724.85,1718.78,1724.85,2745.0,1718.79,1724.85,1718.78,1724.85,2745.0
2024-02-07 15:00:00,1726.33,1729.49,1725.76,1725.76,3802.0,1726.33,1729.49,1725.76,1725.76,3802.0
2024-02-07 15:10:00,1725.71,1726.09,1722.56,1723.18,5767.0,1725.71,1726.09,1722.56,1723.18,5767.0
2024-02-07 15:20:00,1721.67,1723.19,1719.55,1720.14,7127.0,1721.67,1723.19,1719.55,1720.14,7127.0
2024-02-07 15:30:00,1720.33,1720.33,1713.89,1718.48,12870.0,1720.33,1720.33,1713.89,1718.48,12870.0
2024-02-07 15:40:00,1719.47,1721.12,1717.66,1720.42,15216.0,1719.47,1721.12,1717.66,1720.42,15216.0
2024-02-07 15:50:00,1719.68,1721.0,1712.78,1713.87,12156.0,1719.68,1721.0,1712.78,1713.87,12156.0
2024-02-08 09:30:00,1729.33,1729.33,1718.18,1718.18,4466.0,1729.33,1729.33,1718.18,1718.18,4466.0
2024-02-08 09:40:00,1718.58,1724.13,1712.65,1721.26,20309.0,1718.58,1724.13,1712.65,1721.26,20309.0
2024-02-08 09:50:00,1726.35,1734.02,1724.93,1727.5,4543.0,1726.35,1734.02,1724.93,1727.5,4543.0
2024-02-08 10:00:00,1729.34,1733.12,1728.2,1730.79,2560.0,1729.34,1733.12,1728.2,1730.79,2560.0
2024-02-08 10:10:00,1730.72,1732.68,1729.64,1732.29,4257.0,1730.72,1732.68,1729.64,1732.29,4257.0
2024-02-08 10:20:00,1732.28,1736.21,1725.14,1725.15,5811.0,1732.28,1736.21,1725.14,1725.15,5811.0
2024-02-08 10:30:00,1725.02,1727.92,1721.21,1727.79,4509.0,1725.02,1727.92,1721.21,1727.79,4509.0
2024-02-08 10:40:00,1729.96,1730.0,1729.91,1730.0,400.0,1729.96,1730.0,1729.91,1730.0,400.0
2024-02-08 10:50:00,1734.0,1739.0,1734.0,1738.91,11168.0,1734.0,1739.0,1734.0,1738.91,11168.0
2024-02-08 11:00:00,1738.94,1739.99,1733.18,1733.18,3614.0,1738.94,1739.99,1733.18,1733.18,3614.0
2024-02-08 11:10:00,1732.95,1733.5,1730.81,1730.91,3486.0,1732.95,1733.5,1730.81,1730.91,3486.0
2024-02-08 11:20:00,1730.81,1733.48,1722.38,1724.09,1900.0,1730.81,1733.48,1722.38,1724.09,1900.0
2024-02-08 11:30:00,1727.92,1736.82,1727.92,1731.89,1935.0,1727.92,1736.82,1727.92,1731.89,1935.0
2024-02-08 11:40:00,1734.4,1734.44,1734.4,1734.44,200.0,1734.4,1734.44,1734.4,1734.44,200.0
2024-02-08 11:50:00,1736.47,1739.39,1734.88,1738.39,1834.0,1736.47,1739.39,1734.88,1738.39,1834.0
2024-02-08 12:00:00,1737.15,1737.15,1733.75,1733.75,500.0,1737.15,1737.15,1733.75,1733.75,500.0
2024-02-08 12:10:00,1736.2,1739.04,1736.2,1737.1,700.0,1736.2,1739.04,1736.2,1737.1,700.0
2024-02-08 12:20:00,1738.93,1738.93,1736.96,1738.0,1350.0,1738.93,1738.93,1736.96,1738.0,1350.0
2024-02-08 12:30:00,1738.03,1738.13,1736.86,1738.08,1402.0,1738.03,1738.13,1736.86,1738.08,1402.0
2024-02-08 12:40:00,1736.34,1736.34,1733.0,1734.59,1100.0,1736.34,1736.34,1733.0,1734.59,1100.0
2024-02-08 12:50:00,1735.09,1735.09,1734.53,1734.53,331.0,1735.09,1735.09,1734.53,1734.53,331.0
2024-02-08 13:00:00,1735.28,1737.6,1735.27,1735.9,2300.0,1735.28,1737.6,1735.27,1735.9,2300.0
2024-02-08 13:10:00,1735.92,1737.66,1735.92,1737.66,200.0,1735.92,1737.66,1735.92,1737.66,200.0
2024-02-08 13:20:00,1734.88,1738.93,1734.75,1737.23,2678.0,1734.88,1738.93,1734.75,1737.23,2678.0
2024-02-08 13:30:00,1737.53,1738.53,1737.17,1738.53,820.0,1737.53,1738.53,1737.17,1738.53,820.0
2024-02-08 13:40:00,1738.1,1738.1,1737.85,1738.1,916.0,1738.1,1738.1,1737.85,1738.1,916.0
2024-02-08 13:50:00,1737.86,1737.86,1735.95,1736.25,600.0,1737.86,1737.86,1735.95,1736.25,600.0
2024-02-08 14:00:00,1737.24,1738.5,1736.16,1737.79,1301.0,1737.24,1738.5,1736.16,1737.79,1301.0
2024-02-08 14:10:00,1737.51,1740.0,1736.32,1740.0,465.0,1737.51,1740.0,1736.32,1740.0,465.0
2024-02-08 14:20:00,1739.99,1743.23,1739.99,1741.41,1125.0,1739.99,1743.23,1739.99,1741.41,1125.0
2024-02-08 14:30:00,1741.17,1741.17,1739.13,1740.12,937.0,1741.17,1741.17,1739.13,1740.12,937.0
2024-02-08 14:40:00,1741.17,1742.86,1741.17,1742.86,750.0,1741.17,1742.86,1741.17,1742.86,750.0
2024-02-08 14:50:00,1743.78,1743.78,1740.6,1740.61,2252.0,1743.78,1743.78,1740.6,1740.61,2252.0
2024-02-08 15:00:00,1741.94,1743.69,1741.94,1742.52,1000.0,1741.94,1743.69,1741.94,1742.52,1000.0
2024-02-08 15:10:00,1741.56,1742.15,1738.76,1740.01,1300.0,1741.56,1742.15,1738.76,1740.01,1300.0
2024-02-08 15:20:00,1739.8,1740.0,1734.28,1736.72,4078.0,1739.8,1740.0,1734.28,1736.72,4078.0
2024-02-08 15:30:00,1735.73,1736.47,1730.53,1730.75,2431.0,1735.73,1736.47,1730.53,1730.75,2431.0
2024-02-08 15:40:00,1730.83,1733.3,1729.6,1730.93,5380.0,1730.83,1733.3,1729.6,1730.93,5380.0
2024-02-08 15:50:00,1732.41,1734.89,1728.67,1733.34,11189.0,1732.41,1734.89,1728.67,1733.34,11189.0
2024-02-09 09:30:00,1757.51,1764.76,1743.04,1762.5,14489.0,1757.51,1764.76,1743.04,1762.5,14489.0
2024-02-09 09:40:00,1760.87,1763.95,1756.67,1759.31,2500.0,1760.87,1763.95,1756.67,1759.31,2500.0
2024-02-09 09:50:00,1760.27,1762.81,1757.27,1762.04,4006.0,1760.27,1762.81,1757.27,1762.04,4006.0
2024-02-09 10:00:00,1760.03,1760.03,1744.01,1753.26,4244.0,1760.03,1760.03,1744.01,1753.26,4244.0
2024-02-09 10:10:00,1751.53,1759.99,1748.93,1759.99,2326.0,1751.53,1759.99,1748.93,1759.99,2326.0
2024-02-09 10:20:00,1759.9,1761.68,1758.75,1760.77,2901.0,1759.9,1761.68,1758.75,1760.77,2901.0
2024-02-09 10:30:00,1761.01,1766.78,1760.48,1760.49,3006.0,1761.01,1766.78,1760.48,1760.49,3006.0
2024-02-09 10:40:00,1759.29,1761.0,1758.19,1760.56,1170.0,1759.29,1761.0,1758.19,1760.56,1170.0
2024-02-09 10:50:00,1762.23,1765.57,1760.42,1765.57,1996.0,1762.23,1765.57,1760.42,1765.57,1996.0
2024-02-09 11:00:00,1767.92,1770.16,1767.92,1770.16,1852.0,1767.92,1770.16,1767.92,1770.16,1852.0
2024-02-09 11:10:00,1768.85,1769.55,1762.19,1764.89,2725.0,1768.85,1769.55,1762.19,1764.89,2725.0
2024-02-09 11:20:00,1765.0,1765.72,1759.36,1760.1,2714.0,1765.0,1765.72,1759.36,1760.1,2714.0
2024-02-09 11:30:00,1761.94,1767.2,1761.94,1765.2,1980.0,1761.94,1767.2,1761.94,1765.2,1980.0
2024-02-09 11:40:00,1764.82,1775.01,1763.7,1775.0,17113.0,1764.82,1775.01,1763.7,1775.0,17113.0
2024-02-09 11:50:00,1768.83,1769.48,1767.8,1768.25,1001.0,1768.83,1769.48,1767.8,1768.25,1001.0
2024-02-09 12:00:00,1767.88,1767.88,1763.55,1764.63,1400.0,1767.88,1767.88,1763.55,1764.63,1400.0
2024-02-09 12:10:00,1763.8,1765.92,1761.29,1765.54,600.0,1763.8,1765.92,1761.29,1765.54,600.0
2024-02-09 12:20:00,1764.49,1771.57,1763.18,1768.1,2840.0,1764.49,1771.57,1763.18,1768.1,2840.0
2024-02-09 12:30:00,1766.49,1767.24,1761.04,1762.62,5802.0,1766.49,1767.24,1761.04,1762.62,5802.0
2024-02-09 12:40:00,1764.65,1767.02,1764.09,1764.93,1511.0,1764.65,1767.02,1764.09,1764.93,1511.0
2024-02-09 12:50:00,1762.91,1765.16,1762.46,1762.5,1547.0,1762.91,1765.16,1762.46,1762.5,1547.0
2024-02-09 13:00:00,1764.17,1766.69,1762.2,1762.2,2100.0,1764.17,1766.69,1762.2,1762.2,2100.0
2024-02-09 13:10:00,1760.57,1761.6,1759.5,1760.05,3211.0,1760.57,1761.6,1759.5,1760.05,3211.0
2024-02-09 13:20:00,1760.5,1760.5,1756.2,1759.97,1999.0,1760.5,1760.5,1756.2,1759.97,1999.0
2024-02-09 13:30:00,1758.02,1758.59,1757.56,1757.57,1000.0,1758.02,1758.59,1757.56,1757.57,1000.0
2024-02-09 13:40:00,1757.57,1757.57,1755.24,1755.47,2600.0,1757.57,1757.57,1755.24,1755.47,2600.0
2024-02-09 13:50:00,1756.08,1760.74,1755.04,1759.14,4891.0,1756.08,1760.74,1755.04,1759.14,4891.0
2024-02-09 14:00:00,1759.38,1759.38,1756.47,1756.47,450.0,1759.38,1759.38,1756.47,1756.47,450.0
2024-02-09 14:10:00,1756.79,1757.94,1755.82,1755.83,1570.0,1756.79,1757.94,1755.82,1755.83,1570.0
2024-02-09 14:20:00,1755.01,1756.06,1752.0,1752.0,3900.0,1755.01,1756.06,1752.0,1752.0,3900.0
2024-02-09 14:30:00,1752.07,1755.34,1752.07,1755.34,2098.0,1752.07,1755.34,1752.07,1755.34,2098.0
2024-02-09 14:40:00,1753.85,1756.37,1753.84,1755.13,2114.0,1753.85,1756.37,1753.84,1755.13,2114.0
2024-02-09 14:50:00,1753.76,1754.14,1752.7,1753.25,800.0,1753.76,1754.14,1752.7,1753.25,800.0
2024-02-09 15:00:00,1753.34,1753.34,1748.77,1750.03,2376.0,1753.34,1753.34,1748.77,1750.03,2376.0
2024-02-09 15:10:00,1750.0,1750.43,1745.55,1750.13,4082.0,1750.0,1750.43,1745.55,1750.13,4082.0
2024-02-09 15:20:00,1750.5,1750.5,1743.64,1743.64,2125.0,1750.5,1750.5,1743.64,1743.64,2125.0
2024-02-09 15:30:00,1742.36,1744.17,1741.0,1742.03,2824.0,1742.36,1744.17,1741.0,1742.03,2824.0
2024-02-09 15:40:00,1742.77,1743.49,1741.65,1741.95,3049.0,1742.77,1743.49,1741.65,1741.95,3049.0
2024-02-09 15:50:00,1741.51,1744.7,1740.1,1740.42,9872.0,1741.51,1744.7,1740.1,1740.42,9872.0
2024-02-12 09:30:00,1740.18,1743.83,1735.6,1743.83,6783.0,1740.18,1743.83,1735.6,1743.83,6783.0
2024-02-12 09:40:00,1745.0,1745.0,1738.06,1738.07,1085.0,1745.0,1745.0,1738.06,1738.07,1085.0
2024-02-12 09:50:00,1738.68,1743.94,1737.84,1743.93,500.0,1738.68,1743.94,1737.84,1743.93,500.0
2024-02-12 10:00:00,1742.24,1749.43,1742.23,1747.52,3668.0,1742.24,1749.43,1742.23,1747.52,3668.0
2024-02-12 10:10:00,1749.55,1750.42,1749.55,1750.0,1649.0,1749.55,1750.42,1749.55,1750.0,1649.0
2024-02-12 10:20:00,1751.53,1759.61,1751.52,1755.6,931.0,1751.53,1759.61,1751.52,1755.6,931.0
2024-02-12 10:30:00,1756.16,1760.0,1754.7,1757.94,1153.0,1756.16,1760.0,1754.7,1757.94,1153.0
2024-02-12 10:40:00,1759.97,1764.42,1759.97,1763.08,1243.0,1759.97,1764.42,1759.97,1763.08,1243.0
2024-02-12 10:50:00,1763.15,1767.0,1762.62,1766.73,3356.0,1763.15,1767.0,1762.62,1766.73,3356.0
2024-02-12 11:00:00,1765.84,1765.84,1757.21,1757.21,1901.0,1765.84,1765.84,1757.21,1757.21,1901.0
2024-02-12 11:10:00,1758.02,1760.43,1757.12,1757.9,1111.0,1758.02,1760.43,1757.12,1757.9,1111.0
2024-02-12 11:20:00,1760.14,1760.15,1756.05,1757.76,550.0,1760.14,1760.15,1756.05,1757.76,550.0
2024-02-12 11:30:00,1759.7,1759.7,1754.38,1755.0,1600.0,1759.7,1759.7,1754.38,1755.0,1600.0
2024-02-12 11:40:00,1751.7,1751.7,1750.3,1750.3,758.0,1751.7,1751.7,1750.3,1750.3,758.0
2024-02-12 11:50:00,1748.04,1750.47,1747.28,1750.47,600.0,1748.04,1750.47,1747.28,1750.47,600.0
2024-02-12 12:00:00,1753.75,1753.75,1753.75,1753.75,100.0,1753.75,1753.75,1753.75,1753.75,100.0
2024-02-12 12:10:00,1752.64,1754.11,1752.47,1753.64,500.0,1752.64,1754.11,1752.47,1753.64,500.0
2024-02-12 12:20:00,1751.76,1751.76,1742.91,1746.0,3332.0,1751.76,1751.76,1742.91,1746.0,3332.0
2024-02-12 12:30:00,1743.49,1744.83,1740.3,1740.64,1517.0,1743.49,1744.83,1740.3,1740.64,1517.0
2024-02-12 12:40:00,1738.0,1738.0,1731.63,1734.78,2000.0,1738.0,1738.0,1731.63,1734.78,2000.0
2024-02-12 12:50:00,1736.23,1739.52,1733.92,1737.64,6934.0,1736.23,1739.52,1733.92,1737.64,6934.0
2024-02-12 13:00:00,1737.02,1738.0,1735.47,1738.0,1873.0,1737.02,1738.0,1735.47,1738.0,1873.0
2024-02-12 13:10:00,1737.3,1741.14,1737.3,1738.6,1401.0,1737.3,1741.14,1737.3,1738.6,1401.0
2024-02-12 13:20:00,1738.58,1738.86,1738.0,1738.0,300.0,1738.58,1738.86,1738.0,1738.0,300.0
2024-02-12 13:30:00,1735.3,1735.3,1730.26,1730.26,715.0,1735.3,1735.3,1730.26,1730.26,715.0
2024-02-12 13:40:00,1729.53,1729.88,1727.83,1727.83,1162.0,1729.53,1729.88,1727.83,1727.83,1162.0
2024-02-12 13:50:00,1730.76,1732.0,1730.61,1730.61,635.0,1730.76,1732.0,1730.61,1730.61,635.0
2024-02-12 14:00:00,1730.61,1730.61,1730.61,1730.61,0.0,1730.61,1730.61,1730.61,1730.61,0.0
2024-02-12 14:10:00,1734.75,1734.75,1729.82,1730.0,1155.0,1734.75,1734.75,1729.82,1730.0,1155.0
2024-02-12 14:20:00,1728.5,1734.31,1728.5,1734.31,1074.0,1728.5,1734.31,1728.5,1734.31,1074.0
2024-02-12 14:30:00,1734.25,1734.25,1731.58,1732.92,500.0,1734.25,1734.25,1731.58,1732.92,500.0
2024-02-12 14:40:00,1734.47,1734.47,1733.0,1733.0,843.0,1734.47,1734.47,1733.0,1733.0,843.0
2024-02-12 14:50:00,1731.98,1731.98,1730.0,1730.0,596.0,1731.98,1731.98,1730.0,1730.0,596.0
2024-02-12 15:00:00,1733.54,1733.54,1733.54,1733.54,100.0,1733.54,1733.54,1733.54,1733.54,100.0
2024-02-12 15:10:00,1738.63,1738.63,1738.63,1738.63,100.0,1738.63,1738.63,1738.63,1738.63,100.0
2024-02-12 15:20:00,1738.34,1740.44,1735.21,1738.26,2958.0,1738.34,1740.44,1735.21,1738.26,2958.0
2024-02-12 15:30:00,1740.47,1740.47,1737.56,1740.47,1166.0,1740.47,1740.47,1737.56,1740.47,1166.0
2024-02-12 15:40:00,1740.42,1742.55,1736.98,1736.98,1947.0,1740.42,1742.55,1736.98,1736.98,1947.0
2024-02-12 15:50:00,1736.66,1741.07,1731.45,1733.27,7318.0,1736.66,1741.07,1731.45,1733.27,7318.0
2024-02-13 09:30:00,1682.22,1695.78,1669.01,1691.12,15752.0,1682.22,1695.78,1669.01,1691.12,15752.0
2024-02-13 09:40:00,1688.5,1700.88,1683.0,1696.38,4516.0,1688.5,1700.88,1683.0,1696.38,4516.0
2024-02-13 09:50:00,1693.34,1711.3,1692.57,1711.3,2594.0,1693.34,1711.3,1692.57,1711.3,2594.0
2024-02-13 10:00:00,1708.91,1708.91,1696.0,1698.96,7070.0,1708.91,1708.91,1696.0,1698.96,7070.0
2024-02-13 10:10:00,1703.96,1706.73,1698.86,1706.73,1181.0,1703.96,1706.73,1698.86,1706.73,1181.0
2024-02-13 10:20:00,1710.74,1717.67,1708.98,1717.65,1867.0,1710.74,1717.67,1708.98,1717.65,1867.0
2024-02-13 10:30:00,1715.28,1727.03,1715.28,1724.15,1166.0,1715.28,1727.03,1715.28,1724.15,1166.0
2024-02-13 10:40:00,1726.64,1729.88,1726.16,1729.88,600.0,1726.64,1729.88,1726.16,1729.88,600.0
2024-02-13 10:50:00,1723.21,1724.24,1720.0,1721.5,1000.0,1723.21,1724.24,1720.0,1721.5,1000.0
2024-02-13 11:00:00,1721.6,1726.25,1721.05,1724.39,2299.0,1721.6,1726.25,1721.05,1724.39,2299.0
2024-02-13 11:10:00,1724.39,1724.39,1715.42,1715.42,1272.0,1724.39,1724.39,1715.42,1715.42,1272.0
2024-02-13 11:20:00,1714.7,1718.72,1705.27,1714.19,5467.0,1714.7,1718.72,1705.27,1714.19,5467.0
2024-02-13 11:30:00,1715.21,1719.88,1711.97,1719.88,948.0,1715.21,1719.88,1711.97,1719.88,948.0
2024-02-13 11:40:00,1719.62,1725.14,1719.62,1725.14,2700.0,1719.62,1725.14,1719.62,1725.14,2700.0
2024-02-13 11:50:00,1725.84,1725.84,1715.01,1715.01,550.0,1725.84,1725.84,1715.01,1715.01,550.0
2024-02-13 12:00:00,1715.0,1715.01,1714.07,1714.07,215.0,1715.0,1715.01,1714.07,1714.07,215.0
2024-02-13 12:10:00,1713.93,1713.93,1707.16,1707.16,1955.0,1713.93,1713.93,1707.16,1707.16,1955.0
2024-02-13 12:20:00,1715.01,1715.64,1708.99,1709.27,644.0,1715.01,1715.64,1708.99,1709.27,644.0
2024-02-13 12:30:00,1717.0,1717.0,1715.14,1715.14,200.0,1717.0,1717.0,1715.14,1715.14,200.0
2024-02-13 12:40:00,1715.5,1716.98,1713.13,1713.13,400.0,1715.5,1716.98,1713.13,1713.13,400.0
2024-02-13 12:50:00,1711.73,1711.73,1704.89,1704.89,963.0,1711.73,1711.73,1704.89,1704.89,963.0
2024-02-13 13:00:00,1707.78,1709.13,1707.78,1708.93,1327.0,1707.78,1709.13,1707.78,1708.93,1327.0
2024-02-13 13:10:00,1709.21,1710.82,1707.38,1710.82,980.0,1709.21,1710.82,1707.38,1710.82,980.0
2024-02-13 13:20:00,1711.02,1711.02,1711.02,1711.02,100.0,1711.02,1711.02,1711.02,1711.02,100.0
2024-02-13 13:30:00,1712.2,1712.89,1709.93,1709.93,1150.0,1712.2,1712.89,1709.93,1709.93,1150.0
2024-02-13 13:40:00,1712.0,1712.47,1712.0,1712.47,200.0,1712.0,1712.47,1712.0,1712.47,200.0
2024-02-13 13:50:00,1714.44,1714.44,1709.92,1709.93,500.0,1714.44,1714.44,1709.92,1709.93,500.0
2024-02-13 14:00:00,1708.7,1708.7,1705.26,1707.59,544.0,1708.7,1708.7,1705.26,1707.59,544.0
2024-02-13 14:10:00,1707.1,1707.1,1705.06,1705.78,900.0,1707.1,1707.1,1705.06,1705.78,900.0
2024-02-13 14:20:00,1705.15,1705.53,1703.18,1703.36,1225.0,1705.15,1705.53,1703.18,1703.36,1225.0
2024-02-13 14:30:00,1709.15,1711.33,1709.15,1711.33,400.0,1709.15,1711.33,1709.15,1711.33,400.0
2024-02-13 14:40:00,1711.58,1711.58,1705.43,1705.43,700.0,1711.58,1711.58,1705.43,1705.43,700.0
2024-02-13 14:50:00,1703.8,1703.8,1697.76,1697.76,1351.0,1703.8,1703.8,1697.76,1697.76,1351.0
2024-02-13 15:00:00,1699.37,1699.96,1696.01,1696.01,2075.0,1699.37,1699.96,1696.01,1696.01,2075.0
2024-02-13 15:10:00,1696.63,1697.12,1694.83,1694.83,1709.0,1696.63,1697.12,1694.83,1694.83,1709.0
2024-02-13 15:20:00,1695.57,1699.81,1694.29,1698.5,3625.0,1695.57,1699.81,1694.29,1698.5,3625.0
2024-02-13 15:30:00,1698.9,1700.19,1694.83,1694.83,2895.0,1698.9,1700.19,1694.83,1694.83,2895.0
2024-02-13 15:40:00,1694.94,1704.08,1694.67,1700.64,9791.0,1694.94,1704.08,1694.67,1700.64,9791.0
2024-02-13 15:50:00,1700.35,1709.14,1699.17,1706.26,8982.0,1700.35,1709.14,1699.17,1706.26,8982.0
2024-02-14 09:30:00,1721.72,1728.99,1716.03,1716.03,10767.0,1721.72,1728.99,1716.03,1716.03,10767.0
2024-02-14 09:40:00,1717.96,1725.16,1715.04,1725.16,2000.0,1717.96,1725.16,1715.04,1725.16,2000.0
2024-02-14 09:50:00,1718.25,1718.25,1712.16,1712.71,400.0,1718.25,1718.25,1712.16,1712.71,400.0
2024-02-14 10:00:00,1715.65,1719.56,1711.0,1717.39,5294.0,1715.65,1719.56,1711.0,1717.39,5294.0
2024-02-14 10:10:00,1717.7,1720.91,1717.7,1720.91,1530.0,1717.7,1720.91,1717.7,1720.91,1530.0
2024-02-14 10:20:00,1725.0,1727.25,1724.97,1725.1,1500.0,1725.0,1727.25,1724.97,1725.1,1500.0
2024-02-14 10:30:00,1725.0,1726.26,1720.23,1722.38,1306.0,1725.0,1726.26,1720.23,1722.38,1306.0
2024-02-14 10:40:00,1719.89,1722.5,1719.89,1722.5,900.0,1719.89,1722.5,1719.89,1722.5,900.0
2024-02-14 10:50:00,1721.21,1724.19,1718.29,1718.29,1100.0,1721.21,1724.19,1718.29,1718.29,1100.0
2024-02-14 11:00:00,1711.48,1713.15,1707.26,1713.15,1480.0,1711.48,1713.15,1707.26,1713.15,1480.0
2024-02-14 11:10:00,1714.41,1714.65,1703.5,1706.29,1465.0,1714.41,1714.65,1703.5,1706.29,1465.0
2024-02-14 11:20:00,1713.25,1715.78,1712.55,1715.77,743.0,1713.25,1715.78,1712.55,1715.77,743.0
2024-02-14 11:30:00,1718.97,1723.18,1718.97,1723.18,1584.0,1718.97,1723.18,1718.97,1723.18,1584.0
2024-02-14 11:40:00,1720.4,1720.4,1715.45,1717.38,1425.0,1720.4,1720.4,1715.45,1717.38,1425.0
2024-02-14 11:50:00,1717.9,1717.9,1717.9,1717.9,100.0,1717.9,1717.9,1717.9,1717.9,100.0
2024-02-14 12:00:00,1719.05,1720.99,1716.81,1720.25,1964.0,1719.05,1720.99,1716.81,1720.25,1964.0
2024-02-14 12:10:00,1722.55,1723.79,1722.55,1723.09,700.0,1722.55,1723.79,1722.55,1723.09,700.0
2024-02-14 12:20:00,1723.63,1725.6,1722.59,1725.6,1533.0,1723.63,1725.6,1722.59,1725.6,1533.0
2024-02-14 12:30:00,1725.33,1730.0,1725.14,1729.26,1744.0,1725.33,1730.0,1725.14,1729.26,1744.0
2024-02-14 12:40:00,1728.28,1730.8,1728.27,1729.11,1100.0,1728.28,1730.8,1728.27,1729.11,1100.0
2024-02-14 12:50:00,1729.28,1729.31,1725.05,1728.08,2472.0,1729.28,1729.31,1725.05,1728.08,2472.0
2024-02-14 13:00:00,1728.25,1728.78,1725.23,1725.24,1200.0,1728.25,1728.78,1725.23,1725.24,1200.0
2024-02-14 13:10:00,1723.58,1724.21,1722.87,1724.18,600.0,1723.58,1724.21,1722.87,1724.18,600.0
2024-02-14 13:20:00,1725.23,1725.23,1725.23,1725.23,100.0,1725.23,1725.23,1725.23,1725.23,100.0
2024-02-14 13:30:00,1724.6,1729.8,1724.6,1729.8,3805.0,1724.6,1729.8,1724.6,1729.8,3805.0
2024-02-14 13:40:00,1730.52,1731.0,1728.0,1729.24,1794.0,1730.52,1731.0,1728.0,1729.24,1794.0
2024-02-14 13:50:00,1730.38,1731.0,1725.0,1725.7,1885.0,1730.38,1731.0,1725.0,1725.7,1885.0
2024-02-14 14:00:00,1725.73,1727.36,1725.35,1726.94,1240.0,1725.73,1727.36,1725.35,1726.94,1240.0
2024-02-14 14:10:00,1727.0,1728.82,1726.05,1727.99,1147.0,1727.0,1728.82,1726.05,1727.99,1147.0
2024-02-14 14:20:00,1728.0,1729.67,1727.99,1729.67,400.0,1728.0,1729.67,1727.99,1729.67,400.0
2024-02-14 14:30:00,1729.28,1729.28,1727.58,1727.8,1318.0,1729.28,1729.28,1727.58,1727.8,1318.0
2024-02-14 14:40:00,1727.84,1729.79,1727.54,1729.79,3443.0,1727.84,1729.79,1727.54,1729.79,3443.0
2024-02-14 14:50:00,1731.09,1733.0,1731.09,1732.27,790.0,1731.09,1733.0,1731.09,1732.27,790.0
2024-02-14 15:00:00,1733.98,1734.5,1733.33,1734.5,1517.0,1733.98,1734.5,1733.33,1734.5,1517.0
2024-02-14 15:10:00,1736.05,1739.35,1736.04,1736.34,991.0,1736.05,1739.35,1736.04,1736.34,991.0
2024-02-14 15:20:00,1736.51,1740.0,1736.51,1740.0,2411.0,1736.51,1740.0,1736.51,1740.0,2411.0
2024-02-14 15:30:00,1740.43,1742.0,1740.0,1742.0,1188.0,1740.43,1742.0,1740.0,1742.0,1188.0
2024-02-14 15:40:00,1742.75,1744.0,1742.15,1742.72,2895.0,1742.75,1744.0,1742.15,1742.72,2895.0
2024-02-14 15:50:00,1743.96,1746.48,1742.6,1746.14,6379.0,1743.96,1746.48,1742.6,1746.14,6379.0
2024-02-15 09:30:00,1760.0,1767.75,1752.08,1759.01,15192.0,1760.0,1767.75,1752.08,1759.01,15192.0
2024-02-15 09:40:00,1760.22,1760.22,1749.24,1756.01,7060.0,1760.22,1760.22,1749.24,1756.01,7060.0
2024-02-15 09:50:00,1753.28,1755.89,1744.51,1744.51,3764.0,1753.28,1755.89,1744.51,1744.51,3764.0
2024-02-15 10:00:00,1742.49,1758.15,1742.31,1758.15,1644.0,1742.49,1758.15,1742.31,1758.15,1644.0
2024-02-15 10:10:00,1760.26,1762.38,1756.4,1757.4,4550.0,1760.26,1762.38,1756.4,1757.4,4550.0
2024-02-15 10:20:00,1755.0,1759.65,1750.89,1755.3,4584.0,1755.0,1759.65,1750.89,1755.3,4584.0
2024-02-15 10:30:00,1754.4,1761.46,1752.98,1761.46,4978.0,1754.4,1761.46,1752.98,1761.46,4978.0
2024-02-15 10:40:00,1762.23,1763.83,1760.14,1762.73,3119.0,1762.23,1763.83,1760.14,1762.73,3119.0
2024-02-15 10:50:00,1759.3,1760.63,1758.53,1759.1,2600.0,1759.3,1760.63,1758.53,1759.1,2600.0
2024-02-15 11:00:00,1756.81,1757.44,1751.06,1753.02,2500.0,1756.81,1757.44,1751.06,1753.02,2500.0
2024-02-15 11:10:00,1753.37,1755.42,1753.34,1753.35,1947.0,1753.37,1755.42,1753.34,1753.35,1947.0
2024-02-15 11:20:00,1763.03,1763.03,1760.8,1762.9,700.0,1763.03,1763.03,1760.8,1762.9,700.0
2024-02-15 11:30:00,1763.42,1764.66,1763.42,1764.58,550.0,1763.42,1764.66,1763.42,1764.58,550.0
2024-02-15 11:40:00,1764.03,1764.03,1763.62,1763.62,200.0,1764.03,1764.03,1763.62,1763.62,200.0
2024-02-15 11:50:00,1763.02,1766.0,1762.1,1764.08,1915.0,1763.02,1766.0,1762.1,1764.08,1915.0
2024-02-15 12:00:00,1766.52,1767.0,1761.45,1764.08,1930.0,1766.52,1767.0,1761.45,1764.08,1930.0
2024-02-15 12:10:00,1765.92,1769.0,1765.92,1766.99,2574.0,1765.92,1769.0,1765.92,1766.99,2574.0
2024-02-15 12:20:00,1767.46,1769.55,1767.13,1768.15,1400.0,1767.46,1769.55,1767.13,1768.15,1400.0
2024-02-15 12:30:00,1768.15,1769.79,1767.61,1769.79,664.0,1768.15,1769.79,1767.61,1769.79,664.0
2024-02-15 12:40:00,1769.65,1770.0,1765.04,1765.44,3233.0,1769.65,1770.0,1765.04,1765.44,3233.0
2024-02-15 12:50:00,1760.74,1760.81,1759.98,1760.81,500.0,1760.74,1760.81,1759.98,1760.81,500.0
2024-02-15 13:00:00,1759.79,1761.22,1759.79,1761.22,300.0,1759.79,1761.22,1759.79,1761.22,300.0
2024-02-15 13:10:00,1763.51,1765.35,1763.28,1764.93,2382.0,1763.51,1765.35,1763.28,1764.93,2382.0
2024-02-15 13:20:00,1765.74,1767.77,1763.13,1766.11,1600.0,1765.74,1767.77,1763.13,1766.11,1600.0
2024-02-15 13:30:00,1767.96,1767.96,1764.13,1765.84,18008.0,1767.96,1767.96,1764.13,1765.84,18008.0
2024-02-15 13:40:00,1765.84,1765.84,1760.91,1760.91,3700.0,1765.84,1765.84,1760.91,1760.91,3700.0
2024-02-15 13:50:00,1762.17,1762.34,1760.75,1760.75,897.0,1762.17,1762.34,1760.75,1760.75,897.0
2024-02-15 14:00:00,1758.94,1765.75,1758.94,1765.75,800.0,1758.94,1765.75,1758.94,1765.75,800.0
2024-02-15 14:10:00,1764.71,1764.71,1762.38,1762.93,600.0,1764.71,1764.71,1762.38,1762.93,600.0
2024-02-15 14:20:00,1763.35,1767.12,1763.26,1764.36,900.0,1763.35,1767.12,1763.26,1764.36,900.0
2024-02-15 14:30:00,1763.27,1768.0,1763.27,1768.0,1500.0,1763.27,1768.0,1763.27,1768.0,1500.0
2024-02-15 14:40:00,1767.28,1771.25,1767.28,1771.25,1014.0,1767.28,1771.25,1767.28,1771.25,1014.0
2024-02-15 14:50:00,1770.48,1772.16,1768.53,1769.88,2431.0,1770.48,1772.16,1768.53,1769.88,2431.0
2024-02-15 15:00:00,1770.52,1770.52,1763.44,1768.0,4071.0,1770.52,1770.52,1763.44,1768.0,4071.0
2024-02-15 15:10:00,1768.19,1770.85,1765.58,1765.58,1038.0,1768.19,1770.85,1765.58,1765.58,1038.0
2024-02-15 15:20:00,1768.9,1768.94,1764.38,1766.34,1443.0,1768.9,1768.94,1764.38,1766.34,1443.0
2024-02-15 15:30:00,1767.0,1770.61,1766.6,1769.75,1016.0,1767.0,1770.61,1766.6,1769.75,1016.0
2024-02-15 15:40:00,1770.01,1771.99,1769.8,1770.01,1625.0,1770.01,1771.99,1769.8,1770.01,1625.0
2024-02-15 15:50:00,1771.0,1773.02,1769.85,1773.02,7021.0,1771.0,1773.02,1769.85,1773.02,7021.0
2024-02-16 09:30:00,1772.66,1772.66,1762.22,1762.55,9117.0,1772.66,1772.66,1762.22,1762.55,9117.0
2024-02-16 09:40:00,1765.45,1765.78,1757.0,1761.42,2864.0,1765.45,1765.78,1757.0,1761.42,2864.0
2024-02-16 09:50:00,1760.0,1760.74,1751.68,1754.54,4443.0,1760.0,1760.74,1751.68,1754.54,4443.0
2024-02-16 10:00:00,1753.59,1757.78,1750.3,1757.78,2823.0,1753.59,1757.78,1750.3,1757.78,2823.0
2024-02-16 10:10:00,1761.72,1767.83,1759.59,1766.19,1414.0,1761.72,1767.83,1759.59,1766.19,1414.0
2024-02-16 10:20:00,1764.36,1764.36,1759.91,1761.5,1807.0,1764.36,1764.36,1759.91,1761.5,1807.0
2024-02-16 10:30:00,1760.17,1768.58,1759.83,1768.58,1100.0,1760.17,1768.58,1759.83,1768.58,1100.0
2024-02-16 10:40:00,1770.42,1771.09,1768.98,1770.2,1198.0,1770.42,1771.09,1768.98,1770.2,1198.0
2024-02-16 10:50:00,1770.6,1772.79,1768.45,1768.57,2039.0,1770.6,1772.79,1768.45,1768.57,2039.0
2024-02-16 11:00:00,1768.56,1777.6,1767.68,1777.6,3235.0,1768.56,1777.6,1767.68,1777.6,3235.0
2024-02-16 11:10:00,1780.0,1787.02,1779.89,1787.02,5664.0,1780.0,1787.02,1779.89,1787.02,5664.0
2024-02-16 11:20:00,1786.78,1788.71,1785.23,1785.23,648.0,1786.78,1788.71,1785.23,1785.23,648.0
2024-02-16 11:30:00,1784.85,1788.0,1784.85,1786.1,1850.0,1784.85,1788.0,1784.85,1786.1,1850.0
2024-02-16 11:40:00,1790.0,1792.12,1789.06,1789.26,1329.0,1790.0,1792.12,1789.06,1789.26,1329.0
2024-02-16 11:50:00,1787.58,1789.98,1784.94,1787.0,4592.0,1787.58,1789.98,1784.94,1787.0,4592.0
2024-02-16 12:00:00,1787.0,1789.97,1785.53,1787.18,1365.0,1787.0,1789.97,1785.53,1787.18,1365.0
2024-02-16 12:10:00,1784.82,1785.55,1783.47,1785.55,500.0,1784.82,1785.55,1783.47,1785.55,500.0
2024-02-16 12:20:00,1786.33,1787.01,1785.51,1787.01,1673.0,1786.33,1787.01,1785.51,1787.01,1673.0
2024-02-16 12:30:00,1787.83,1791.62,1787.83,1789.2,1814.0,1787.83,1791.62,1787.83,1789.2,1814.0
2024-02-16 12:40:00,1789.96,1791.35,1789.96,1791.35,601.0,1789.96,1791.35,1789.96,1791.35,601.0
2024-02-16 12:50:00,1791.52,1792.57,1790.9,1791.36,1100.0,1791.52,1792.57,1790.9,1791.36,1100.0
2024-02-16 13:00:00,1790.43,1791.56,1779.71,1783.98,10319.0,1790.43,1791.56,1779.71,1783.98,10319.0
2024-02-16 13:10:00,1783.9,1783.9,1775.48,1778.07,801.0,1783.9,1783.9,1775.48,1778.07,801.0
2024-02-16 13:20:00,1775.82,1778.43,1774.91,1778.43,1005.0,1775.82,1778.43,1774.91,1778.43,1005.0
2024-02-16 13:30:00,1778.57,1780.85,1777.8,1779.0,4023.0,1778.57,1780.85,1777.8,1779.0,4023.0
2024-02-16 13:40:00,1778.09,1779.84,1778.04,1779.84,762.0,1778.09,1779.84,1778.04,1779.84,762.0
2024-02-16 13:50:00,1776.57,1778.11,1776.57,1778.11,602.0,1776.57,1778.11,1776.57,1778.11,602.0
2024-02-16 14:00:00,1778.54,1778.54,1777.88,1777.88,810.0,1778.54,1778.54,1777.88,1777.88,810.0
2024-02-16 14:10:00,1778.73,1778.79,1777.36,1777.37,550.0,1778.73,1778.79,1777.36,1777.37,550.0
2024-02-16 14:20:00,1775.0,1776.28,1774.02,1774.03,680.0,1775.0,1776.28,1774.02,1774.03,680.0
2024-02-16 14:30:00,1774.6,1775.86,1774.6,1775.63,628.0,1774.6,1775.86,1774.6,1775.63,628.0
2024-02-16 14:40:00,1772.75,1773.63,1770.0,1770.01,925.0,1772.75,1773.63,1770.0,1770.01,925.0
2024-02-16 14:50:00,1769.25,1770.0,1766.11,1766.12,1200.0,1769.25,1770.0,1766.11,1766.12,1200.0
2024-02-16 15:00:00,1767.89,1767.9,1764.3,1765.92,1837.0,1767.89,1767.9,1764.3,1765.92,1837.0
2024-02-16 15:10:00,1764.44,1766.12,1764.44,1765.64,1080.0,1764.44,1766.12,1764.44,1765.64,1080.0
2024-02-16 15:20:00,1764.5,1767.42,1764.49,1766.49,816.0,1764.5,1767.42,1764.49,1766.49,816.0
2024-02-16 15:30:00,1766.09,1767.1,1765.0,1765.0,831.0,1766.09,1767.1,1765.0,1765.0,831.0
2024-02-16 15:40:00,1763.83,1764.31,1762.47,1763.29,3417.0,1763.83,1764.31,1762.47,1763.29,3417.0
2024-02-16 15:50:00,1760.78,1770.47,1756.27,1769.79,17354.0,1760.78,1770.47,1756.27,1769.79,17354.0
2024-02-20 09:30:00,1746.99,1764.53,1746.99,1752.26,10194.0,1746.99,1764.53,1746.99,1752.26,10194.0
2024-02-20 09:40:00,1752.87,1761.08,1745.63,1761.08,5043.0,1752.87,1761.08,1745.63,1761.08,5043.0
2024-02-20 09:50:00,1757.04,1757.04,1743.27,1751.77,3201.0,1757.04,1757.04,1743.27,1751.77,3201.0
2024-02-20 10:00:00,1749.11,1749.11,1738.02,1741.09,6826.0,1749.11,1749.11,1738.02,1741.09,6826.0
2024-02-20 10:10:00,1741.0,1741.56,1732.19,1740.41,5796.0,1741.0,1741.56,1732.19,1740.41,5796.0
2024-02-20 10:20:00,1740.41,1744.41,1736.9,1740.53,2310.0,1740.41,1744.41,1736.9,1740.53,2310.0
2024-02-20 10:30:00,1739.07,1739.07,1732.19,1736.85,3523.0,1739.07,1739.07,1732.19,1736.85,3523.0
2024-02-20 10:40:00,1740.77,1742.79,1737.79,1740.46,1129.0,1740.77,1742.79,1737.79,1740.46,1129.0
2024-02-20 10:50:00,1739.26,1746.11,1739.26,1746.11,1800.0,1739.26,1746.11,1739.26,1746.11,1800.0
2024-02-20 11:00:00,1746.24,1751.79,1746.24,1749.41,2316.0,1746.24,1751.79,1746.24,1749.41,2316.0
2024-02-20 11:10:00,1745.72,1747.96,1741.54,1743.24,3718.0,1745.72,1747.96,1741.54,1743.24,3718.0
2024-02-20 11:20:00,1743.72,1744.28,1740.5,1743.27,800.0,1743.72,1744.28,1740.5,1743.27,800.0
2024-02-20 11:30:00,1740.87,1741.85,1735.11,1739.99,1800.0,1740.87,1741.85,1735.11,1739.99,1800.0
2024-02-20 11:40:00,1741.12,1743.06,1741.12,1743.06,500.0,1741.12,1743.06,1741.12,1743.06,500.0
2024-02-20 11:50:00,1740.11,1740.11,1737.42,1738.72,1666.0,1740.11,1740.11,1737.42,1738.72,1666.0
2024-02-20 12:00:00,1736.21,1736.21,1730.06,1732.3,3000.0,1736.21,1736.21,1730.06,1732.3,3000.0
2024-02-20 12:10:00,1733.88,1735.97,1731.7,1731.7,1617.0,1733.88,1735.97,1731.7,1731.7,1617.0
2024-02-20 12:20:00,1733.25,1733.25,1729.0,1731.15,1732.0,1733.25,1733.25,1729.0,1731.15,1732.0
2024-02-20 12:30:00,1731.6,1733.35,1730.89,1731.19,3877.0,1731.6,1733.35,1730.89,1731.19,3877.0
2024-02-20 12:40:00,1733.36,1737.55,1733.3,1735.0,1800.0,1733.36,1737.55,1733.3,1735.0,1800.0
2024-02-20 12:50:00,1734.27,1740.43,1734.26,1738.25,3207.0,1734.27,1740.43,1734.26,1738.25,3207.0
2024-02-20 13:00:00,1737.56,1737.56,1731.0,1734.45,900.0,1737.56,1737.56,1731.0,1734.45,900.0
2024-02-20 13:10:00,1734.45,1735.46,1732.62,1735.46,1076.0,1734.45,1735.46,1732.62,1735.46,1076.0
2024-02-20 13:20:00,1736.74,1736.74,1733.65,1733.65,1249.0,1736.74,1736.74,1733.65,1733.65,1249.0
2024-02-20 13:30:00,1735.01,1739.6,1733.08,1739.6,2324.0,1735.01,1739.6,1733.08,1739.6,2324.0
2024-02-20 13:40:00,1739.23,1741.5,1737.09,1739.79,1600.0,1739.23,1741.5,1737.09,1739.79,1600.0
2024-02-20 13:50:00,1739.79,1742.9,1739.7,1741.32,2039.0,1739.79,1742.9,1739.7,1741.32,2039.0
2024-02-20 14:00:00,1739.45,1740.34,1738.01,1740.34,1077.0,1739.45,1740.34,1738.01,1740.34,1077.0
2024-02-20 14:10:00,1741.07,1742.42,1738.93,1741.94,1458.0,1741.07,1742.42,1738.93,1741.94,1458.0
2024-02-20 14:20:00,1741.53,1741.53,1738.01,1741.1,1656.0,1741.53,1741.53,1738.01,1741.1,1656.0
2024-02-20 14:30:00,1740.66,1740.66,1738.79,1739.45,1100.0,1740.66,1740.66,1738.79,1739.45,1100.0
2024-02-20 14:40:00,1739.76,1742.1,1739.0,1739.51,2050.0,1739.76,1742.1,1739.0,1739.51,2050.0
2024-02-20 14:50:00,1741.82,1741.82,1738.38,1739.55,2300.0,1741.82,1741.82,1738.38,1739.55,2300.0
2024-02-20 15:00:00,1739.9,1740.55,1737.52,1739.97,4148.0,1739.9,1740.55,1737.52,1739.97,4148.0
2024-02-20 15:10:00,1739.74,1740.89,1737.79,1738.8,7272.0,1739.74,1740.89,1737.79,1738.8,7272.0
2024-02-20 15:20:00,1739.02,1740.32,1738.0,1739.13,5180.0,1739.02,1740.32,1738.0,1739.13,5180.0
2024-02-20 15:30:00,1739.16,1740.22,1735.67,1740.22,4746.0,1739.16,1740.22,1735.67,1740.22,4746.0
2024-02-20 15:40:00,1738.78,1743.37,1738.78,1741.26,6401.0,1738.78,1743.37,1738.78,1741.26,6401.0
2024-02-20 15:50:00,1741.07,1742.78,1738.39,1740.02,13782.0,1741.07,1742.78,1738.39,1740.02,13782.0
2024-02-21 09:30:00,1740.21,1752.0,1728.84,1748.24,7900.0,1740.21,1752.0,1728.84,1748.24,7900.0
2024-02-21 09:40:00,1750.63,1752.61,1730.65,1735.28,8869.0,1750.63,1752.61,1730.65,1735.28,8869.0
2024-02-21 09:50:00,1735.4,1741.17,1730.45,1737.56,4300.0,1735.4,1741.17,1730.45,1737.56,4300.0
2024-02-21 10:00:00,1736.2,1745.72,1733.05,1744.26,1900.0,1736.2,1745.72,1733.05,1744.26,1900.0
2024-02-21 10:10:00,1744.26,1744.26,1733.02,1734.0,4922.0,1744.26,1744.26,1733.02,1734.0,4922.0
2024-02-21 10:20:00,1734.0,1735.65,1730.0,1734.46,11369.0,1734.0,1735.65,1730.0,1734.46,11369.0
2024-02-21 10:30:00,1733.88,1736.7,1731.23,1736.59,1567.0,1733.88,1736.7,1731.23,1736.59,1567.0
2024-02-21 10:40:00,1740.85,1740.85,1738.22,1739.97,1200.0,1740.85,1740.85,1738.22,1739.97,1200.0
2024-02-21 10:50:00,1738.63,1738.63,1738.62,1738.63,200.0,1738.63,1738.63,1738.62,1738.63,200.0
2024-02-21 11:00:00,1736.66,1736.66,1733.47,1733.56,2342.0,1736.66,1736.66,1733.47,1733.56,2342.0
2024-02-21 11:10:00,1735.0,1736.55,1730.0,1730.0,2217.0,1735.0,1736.55,1730.0,1730.0,2217.0
2024-02-21 11:20:00,1732.39,1732.39,1732.39,1732.39,100.0,1732.39,1732.39,1732.39,1732.39,100.0
2024-02-21 11:30:00,1730.0,1732.69,1729.78,1731.61,1373.0,1730.0,1732.69,1729.78,1731.61,1373.0
2024-02-21 11:40:00,1731.0,1734.37,1730.23,1734.37,1317.0,1731.0,1734.37,1730.23,1734.37,1317.0
2024-02-21 11:50:00,1735.85,1735.85,1735.85,1735.85,100.0,1735.85,1735.85,1735.85,1735.85,100.0
2024-02-21 12:00:00,1735.03,1735.03,1731.25,1732.36,1100.0,1735.03,1735.03,1731.25,1732.36,1100.0
2024-02-21 12:10:00,1731.98,1733.93,1729.0,1732.19,4499.0,1731.98,1733.93,1729.0,1732.19,4499.0
2024-02-21 12:20:00,1732.83,1734.31,1732.14,1732.14,1500.0,1732.83,1734.31,1732.14,1732.14,1500.0
2024-02-21 12:30:00,1730.17,1731.69,1729.8,1730.5,1132.0,1730.17,1731.69,1729.8,1730.5,1132.0
2024-02-21 12:40:00,1729.97,1733.55,1729.82,1731.75,1025.0,1729.97,1733.55,1729.82,1731.75,1025.0
2024-02-21 12:50:00,1730.17,1730.17,1730.17,1730.17,100.0,1730.17,1730.17,1730.17,1730.17,100.0
2024-02-21 13:00:00,1730.0,1730.6,1729.73,1729.89,507.0,1730.0,1730.6,1729.73,1729.89,507.0
2024-02-21 13:10:00,1730.5,1732.11,1729.18,1732.11,2973.0,1730.5,1732.11,1729.18,1732.11,2973.0
2024-02-21 13:20:00,1731.06,1731.06,1724.05,1724.05,4775.0,1731.06,1731.06,1724.05,1724.05,4775.0
2024-02-21 13:30:00,1724.66,1726.02,1724.12,1725.86,1420.0,1724.66,1726.02,1724.12,1725.86,1420.0
2024-02-21 13:40:00,1724.94,1727.3,1724.94,1727.1,543.0,1724.94,1727.3,1724.94,1727.1,543.0
2024-02-21 13:50:00,1725.72,1727.02,1725.34,1727.02,545.0,1725.72,1727.02,1725.34,1727.02,545.0
2024-02-21 14:00:00,1722.84,1727.97,1722.83,1726.41,1406.0,1722.84,1727.97,1722.83,1726.41,1406.0
2024-02-21 14:10:00,1726.33,1726.33,1720.88,1720.91,1759.0,1726.33,1726.33,1720.88,1720.91,1759.0
2024-02-21 14:20:00,1722.71,1722.93,1719.41,1721.2,4169.0,1722.71,1722.93,1719.41,1721.2,4169.0
2024-02-21 14:30:00,1721.25,1722.34,1711.35,1713.97,4762.0,1721.25,1722.34,1711.35,1713.97,4762.0
2024-02-21 14:40:00,1712.84,1716.18,1711.6,1715.33,2198.0,1712.84,1716.18,1711.6,1715.33,2198.0
2024-02-21 14:50:00,1719.5,1720.49,1716.28,1719.75,1790.0,1719.5,1720.49,1716.28,1719.75,1790.0
2024-02-21 15:00:00,1718.82,1719.17,1717.46,1717.46,1200.0,1718.82,1719.17,1717.46,1717.46,1200.0
2024-02-21 15:10:00,1716.9,1718.42,1716.34,1718.42,1300.0,1716.9,1718.42,1716.34,1718.42,1300.0
2024-02-21 15:20:00,1716.92,1718.25,1715.82,1718.18,1867.0,1716.92,1718.25,1715.82,1718.18,1867.0
2024-02-21 15:30:00,1718.03,1726.64,1717.72,1726.64,2470.0,1718.03,1726.64,1717.72,1726.64,2470.0
2024-02-21 15:40:00,1728.79,1731.81,1727.6,1731.81,3767.0,1728.79,1731.81,1727.6,1731.81,3767.0
2024-02-21 15:50:00,1732.98,1739.89,1728.41,1735.03,16532.0,1732.98,1739.89,1728.41,1735.03,16532.0
2024-02-22 09:30:00,1767.64,1795.0,1760.35,1790.23,18698.0,1767.64,1795.0,1760.35,1790.23,18698.0
2024-02-22 09:40:00,1792.79,1803.0,1783.17,1794.82,12326.0,1792.79,1803.0,1783.17,1794.82,12326.0
2024-02-22 09:50:00,1797.45,1797.45,1780.6,1783.38,6708.0,1797.45,1797.45,1780.6,1783.38,6708.0
2024-02-22 10:00:00,1785.32,1789.29,1771.86,1772.07,6721.0,1785.32,1789.29,1771.86,1772.07,6721.0
2024-02-22 10:10:00,1774.37,1775.81,1769.88,1770.25,4368.0,1774.37,1775.81,1769.88,1770.25,4368.0
2024-02-22 10:20:00,1770.0,1774.68,1769.83,1773.44,1500.0,1770.0,1774.68,1769.83,1773.44,1500.0
2024-02-22 10:30:00,1776.13,1781.33,1774.2,1778.86,4865.0,1776.13,1781.33,1774.2,1778.86,4865.0
2024-02-22 10:40:00,1781.32,1781.32,1770.0,1771.41,6266.0,1781.32,1781.32,1770.0,1771.41,6266.0
2024-02-22 10:50:00,1770.15,1781.05,1767.33,1781.05,3326.0,1770.15,1781.05,1767.33,1781.05,3326.0
2024-02-22 11:00:00,1780.58,1785.89,1779.0,1779.0,7369.0,1780.58,1785.89,1779.0,1779.0,7369.0
2024-02-22 11:10:00,1782.04,1788.08,1782.03,1788.08,1460.0,1782.04,1788.08,1782.03,1788.08,1460.0
2024-02-22 11:20:00,1787.33,1793.98,1787.32,1788.0,3721.0,1787.33,1793.98,1787.32,1788.0,3721.0
2024-02-22 11:30:00,1789.45,1789.45,1782.21,1783.85,2779.0,1789.45,1789.45,1782.21,1783.85,2779.0
2024-02-22 11:40:00,1785.68,1788.08,1783.61,1788.08,2512.0,1785.68,1788.08,1783.61,1788.08,2512.0
2024-02-22 11:50:00,1786.53,1795.0,1786.53,1792.48,3741.0,1786.53,1795.0,1786.53,1792.48,3741.0
2024-02-22 12:00:00,1793.24,1801.75,1790.47,1799.94,6312.0,1793.24,1801.75,1790.47,1799.94,6312.0
2024-02-22 12:10:00,1799.99,1802.83,1797.04,1802.76,3840.0,1799.99,1802.83,1797.04,1802.76,3840.0
2024-02-22 12:20:00,1802.89,1807.45,1802.14,1805.32,11757.0,1802.89,1807.45,1802.14,1805.32,11757.0
2024-02-22 12:30:00,1805.0,1808.34,1802.7,1802.7,6220.0,1805.0,1808.34,1802.7,1802.7,6220.0
2024-02-22 12:40:00,1803.89,1803.9,1798.0,1800.05,6321.0,1803.89,1803.9,1798.0,1800.05,6321.0
2024-02-22 12:50:00,1801.95,1806.86,1799.14,1805.58,3645.0,1801.95,1806.86,1799.14,1805.58,3645.0
2024-02-22 13:00:00,1803.85,1807.92,1803.23,1807.08,3807.0,1803.85,1807.92,1803.23,1807.08,3807.0
2024-02-22 13:10:00,1805.47,1809.0,1801.8,1806.64,4217.0,1805.47,1809.0,1801.8,1806.64,4217.0
2024-02-22 13:20:00,1806.94,1806.94,1803.66,1804.53,2922.0,1806.94,1806.94,1803.66,1804.53,2922.0
2024-02-22 13:30:00,1803.42,1807.77,1802.71,1807.14,3097.0,1803.42,1807.77,1802.71,1807.14,3097.0
2024-02-22 13:40:00,1807.16,1815.72,1806.07,1814.97,6054.0,1807.16,1815.72,1806.07,1814.97,6054.0
2024-02-22 13:50:00,1817.23,1817.99,1810.28,1816.18,3707.0,1817.23,1817.99,1810.28,1816.18,3707.0
2024-02-22 14:00:00,1817.72,1817.82,1813.0,1816.06,5572.0,1817.72,1817.82,1813.0,1816.06,5572.0
2024-02-22 14:10:00,1816.38,1822.09,1816.26,1817.76,7444.0,1816.38,1822.09,1816.26,1817.76,7444.0
2024-02-22 14:20:00,1817.55,1819.48,1815.48,1818.76,2600.0,1817.55,1819.48,1815.48,1818.76,2600.0
2024-02-22 14:30:00,1819.7,1820.4,1810.96,1814.22,7402.0,1819.7,1820.4,1810.96,1814.22,7402.0
2024-02-22 14:40:00,1817.69,1821.42,1816.23,1819.28,2330.0,1817.69,1821.42,1816.23,1819.28,2330.0
2024-02-22 14:50:00,1817.32,1818.79,1812.56,1816.07,3534.0,1817.32,1818.79,1812.56,1816.07,3534.0
2024-02-22 15:00:00,1816.06,1824.0,1813.87,1819.62,3170.0,1816.06,1824.0,1813.87,1819.62,3170.0
2024-02-22 15:10:00,1821.17,1822.95,1816.44,1817.03,6586.0,1821.17,1822.95,1816.44,1817.03,6586.0
2024-02-22 15:20:00,1817.81,1821.74,1817.63,1817.63,3842.0,1817.81,1821.74,1817.63,1817.63,3842.0
2024-02-22 15:30:00,1817.26,1825.0,1816.06,1823.11,15356.0,1817.26,1825.0,1816.06,1823.11,15356.0
2024-02-22 15:40:00,1822.24,1824.52,1821.57,1823.34,6874.0,1822.24,1824.52,1821.57,1823.34,6874.0
2024-02-22 15:50:00,1823.0,1823.41,1815.04,1820.49,27033.0,1823.0,1823.41,1815.04,1820.49,27033.0
2024-02-23 09:30:00,1670.0,1670.0,1624.0,1628.03,85443.0,1670.0,1670.0,1624.0,1628.03,85443.0
2024-02-23 09:40:00,1631.16,1633.7,1596.22,1597.91,60305.0,1631.16,1633.7,1596.22,1597.91,60305.0
2024-02-23 09:50:00,1599.13,1602.96,1581.72,1602.49,34197.0,1599.13,1602.96,1581.72,1602.49,34197.0
2024-02-23 10:00:00,1600.01,1601.25,1577.0,1589.35,53074.0,1600.01,1601.25,1577.0,1589.35,53074.0
2024-02-23 10:10:00,1589.35,1604.94,1585.0,1596.72,44533.0,1589.35,1604.94,1585.0,1596.72,44533.0
2024-02-23 10:20:00,1595.31,1607.33,1586.52,1593.38,27783.0,1595.31,1607.33,1586.52,1593.38,27783.0
2024-02-23 10:30:00,1593.3,1593.67,1583.0,1590.0,18544.0,1593.3,1593.67,1583.0,1590.0,18544.0
2024-02-23 10:40:00,1592.6,1605.55,1592.0,1599.4,23385.0,1592.6,1605.55,1592.0,1599.4,23385.0
2024-02-23 10:50:00,1600.4,1601.67,1582.13,1584.0,12776.0,1600.4,1601.67,1582.13,1584.0,12776.0
2024-02-23 11:00:00,1584.0,1587.94,1577.0,1585.5,19569.0,1584.0,1587.94,1577.0,1585.5,19569.0
2024-02-23 11:10:00,1585.5,1591.38,1583.96,1589.22,11767.0,1585.5,1591.38,1583.96,1589.22,11767.0
2024-02-23 11:20:00,1589.04,1597.11,1586.94,1597.11,5106.0,1589.04,1597.11,1586.94,1597.11,5106.0
2024-02-23 11:30:00,1595.44,1616.33,1595.44,1613.69,23769.0,1595.44,1616.33,1595.44,1613.69,23769.0
2024-02-23 11:40:00,1613.06,1621.36,1611.13,1621.0,17139.0,1613.06,1621.36,1611.13,1621.0,17139.0
2024-02-23 11:50:00,1621.36,1638.47,1621.36,1637.99,24235.0,1621.36,1638.47,1621.36,1637.99,24235.0
2024-02-23 12:00:00,1638.01,1643.47,1632.16,1638.47,25075.0,1638.01,1643.47,1632.16,1638.47,25075.0
2024-02-23 12:10:00,1635.02,1642.41,1624.49,1626.36,18340.0,1635.02,1642.41,1624.49,1626.36,18340.0
2024-02-23 12:20:00,1626.46,1627.75,1621.14,1623.13,8575.0,1626.46,1627.75,1621.14,1623.13,8575.0
2024-02-23 12:30:00,1623.51,1628.44,1621.26,1626.09,7212.0,1623.51,1628.44,1621.26,1626.09,7212.0
2024-02-23 12:40:00,1627.05,1639.01,1626.85,1638.98,6877.0,1627.05,1639.01,1626.85,1638.98,6877.0
2024-02-23 12:50:00,1639.0,1641.19,1637.4,1638.37,6203.0,1639.0,1641.19,1637.4,1638.37,6203.0
2024-02-23 13:00:00,1638.97,1647.5,1637.61,1647.5,6552.0,1638.97,1647.5,1637.61,1647.5,6552.0
2024-02-23 13:10:00,1649.63,1654.48,1648.79,1651.62,12910.0,1649.63,1654.48,1648.79,1651.62,12910.0
2024-02-23 13:20:00,1653.2,1653.2,1642.75,1647.27,13757.0,1653.2,1653.2,1642.75,1647.27,13757.0
2024-02-23 13:30:00,1645.37,1647.27,1642.9,1644.31,5029.0,1645.37,1647.27,1642.9,1644.31,5029.0
2024-02-23 13:40:00,1644.06,1647.4,1642.75,1643.39,5592.0,1644.06,1647.4,1642.75,1643.39,5592.0
2024-02-23 13:50:00,1646.52,1651.96,1645.54,1648.96,4221.0,1646.52,1651.96,1645.54,1648.96,4221.0
2024-02-23 14:00:00,1648.0,1650.11,1645.0,1648.4,8233.0,1648.0,1650.11,1645.0,1648.4,8233.0
2024-02-23 14:10:00,1648.4,1650.18,1640.5,1641.35,8774.0,1648.4,1650.18,1640.5,1641.35,8774.0
2024-02-23 14:20:00,1641.77,1646.58,1630.0,1634.0,12049.0,1641.77,1646.58,1630.0,1634.0,12049.0
2024-02-23 14:30:00,1633.42,1637.85,1632.53,1637.85,4377.0,1633.42,1637.85,1632.53,1637.85,4377.0
2024-02-23 14:40:00,1635.6,1639.29,1632.21,1635.18,6081.0,1635.6,1639.29,1632.21,1635.18,6081.0
2024-02-23 14:50:00,1635.01,1635.01,1630.31,1632.84,6032.0,1635.01,1635.01,1630.31,1632.84,6032.0
2024-02-23 15:00:00,1633.4,1634.52,1630.3,1631.9,10240.0,1633.4,1634.52,1630.3,1631.9,10240.0
2024-02-23 15:10:00,1632.26,1634.92,1631.01,1632.0,7058.0,1632.26,1634.92,1631.01,1632.0,7058.0
2024-02-23 15:20:00,1630.74,1633.56,1627.0,1629.0,16379.0,1630.74,1633.56,1627.0,1629.0,16379.0
2024-02-23 15:30:00,1631.43,1631.94,1629.2,1631.67,8562.0,1631.43,1631.94,1629.2,1631.67,8562.0
2024-02-23 15:40:00,1632.94,1634.11,1629.0,1629.34,21323.0,1632.94,1634.11,1629.0,1629.34,21323.0
2024-02-23 15:50:00,1629.29,1636.3,1628.57,1630.05,45352.0,1629.29,1636.3,1628.57,1630.05,45352.0
2024-02-26 09:30:00,1625.01,1640.0,1600.45,1613.27,32543.0,1625.01,1640.0,1600.45,1613.27,32543.0
2024-02-26 09:40:00,1619.8,1627.29,1610.58,1610.58,9196.0,1619.8,1627.29,1610.58,1610.58,9196.0
2024-02-26 09:50:00,1615.0,1624.66,1612.1,1624.66,11117.0,1615.0,1624.66,1612.1,1624.66,11117.0
2024-02-26 10:00:00,1622.24,1629.73,1618.92,1625.48,4773.0,1622.24,1629.73,1618.92,1625.48,4773.0
2024-02-26 10:10:00,1627.62,1647.15,1627.62,1647.14,7919.0,1627.62,1647.15,1627.62,1647.14,7919.0
2024-02-26 10:20:00,1647.03,1655.84,1645.22,1648.73,17118.0,1647.03,1655.84,1645.22,1648.73,17118.0
2024-02-26 10:30:00,1651.5,1667.85,1651.5,1658.39,11013.0,1651.5,1667.85,1651.5,1658.39,11013.0
2024-02-26 10:40:00,1653.4,1661.8,1650.1,1655.25,9402.0,1653.4,1661.8,1650.1,1655.25,9402.0
2024-02-26 10:50:00,1652.69,1659.88,1647.56,1652.1,7555.0,1652.69,1659.88,1647.56,1652.1,7555.0
2024-02-26 11:00:00,1649.63,1655.24,1645.52,1648.01,3830.0,1649.63,1655.24,1645.52,1648.01,3830.0
2024-02-26 11:10:00,1645.88,1649.35,1645.05,1646.89,3168.0,1645.88,1649.35,1645.05,1646.89,3168.0
2024-02-26 11:20:00,1646.4,1647.76,1643.91,1645.89,2461.0,1646.4,1647.76,1643.91,1645.89,2461.0
2024-02-26 11:30:00,1647.13,1650.26,1645.2,1649.68,5233.0,1647.13,1650.26,1645.2,1649.68,5233.0
2024-02-26 11:40:00,1650.26,1651.45,1648.63,1649.79,4030.0,1650.26,1651.45,1648.63,1649.79,4030.0
2024-02-26 11:50:00,1650.18,1650.3,1645.87,1647.01,2746.0,1650.18,1650.3,1645.87,1647.01,2746.0
2024-02-26 12:00:00,1647.63,1651.58,1647.63,1650.79,3968.0,1647.63,1651.58,1647.63,1650.79,3968.0
2024-02-26 12:10:00,1650.0,1659.64,1649.08,1658.95,6557.0,1650.0,1659.64,1649.08,1658.95,6557.0
2024-02-26 12:20:00,1659.31,1659.31,1655.19,1656.16,6492.0,1659.31,1659.31,1655.19,1656.16,6492.0
2024-02-26 12:30:00,1654.16,1654.16,1646.51,1646.51,2452.0,1654.16,1654.16,1646.51,1646.51,2452.0
2024-02-26 12:40:00,1642.43,1646.75,1634.12,1635.69,5565.0,1642.43,1646.75,1634.12,1635.69,5565.0
2024-02-26 12:50:00,1636.58,1636.58,1626.76,1627.94,2892.0,1636.58,1636.58,1626.76,1627.94,2892.0
2024-02-26 13:00:00,1626.12,1632.67,1626.12,1629.5,4085.0,1626.12,1632.67,1626.12,1629.5,4085.0
2024-02-26 13:10:00,1630.61,1631.0,1620.36,1621.13,6272.0,1630.61,1631.0,1620.36,1621.13,6272.0
2024-02-26 13:20:00,1622.5,1626.31,1620.9,1622.1,3600.0,1622.5,1626.31,1620.9,1622.1,3600.0
2024-02-26 13:30:00,1622.01,1626.99,1620.38,1626.99,4685.0,1622.01,1626.99,1620.38,1626.99,4685.0
2024-02-26 13:40:00,1630.5,1630.5,1622.24,1625.02,3863.0,1630.5,1630.5,1622.24,1625.02,3863.0
2024-02-26 13:50:00,1626.52,1627.22,1625.02,1626.74,4100.0,1626.52,1627.22,1625.02,1626.74,4100.0
2024-02-26 14:00:00,1626.73,1627.5,1625.67,1627.5,2176.0,1626.73,1627.5,1625.67,1627.5,2176.0
2024-02-26 14:10:00,1627.63,1627.63,1624.02,1624.89,2550.0,1627.63,1627.63,1624.02,1624.89,2550.0
2024-02-26 14:20:00,1625.26,1631.95,1625.26,1627.76,1313.0,1625.26,1631.95,1625.26,1627.76,1313.0
2024-02-26 14:30:00,1627.86,1628.37,1622.54,1624.45,5093.0,1627.86,1628.37,1622.54,1624.45,5093.0
2024-02-26 14:40:00,1625.81,1625.81,1619.39,1621.24,5197.0,1625.81,1625.81,1619.39,1621.24,5197.0
2024-02-26 14:50:00,1622.91,1625.78,1622.4,1622.6,2822.0,1622.91,1625.78,1622.4,1622.6,2822.0
2024-02-26 15:00:00,1622.18,1625.29,1621.0,1625.29,1945.0,1622.18,1625.29,1621.0,1625.29,1945.0
2024-02-26 15:10:00,1626.04,1626.5,1623.05,1625.8,2774.0,1626.04,1626.5,1623.05,1625.8,2774.0
2024-02-26 15:20:00,1624.69,1627.31,1623.61,1626.03,3907.0,1624.69,1627.31,1623.61,1626.03,3907.0
2024-02-26 15:30:00,1624.52,1624.68,1619.95,1619.96,4319.0,1624.52,1624.68,1619.95,1619.96,4319.0
2024-02-26 15:40:00,1620.22,1621.07,1614.11,1614.11,5356.0,1620.22,1621.07,1614.11,1614.11,5356.0
2024-02-26 15:50:00,1614.61,1616.57,1608.24,1608.24,12498.0,1614.61,1616.57,1608.24,1608.24,12498.0
2024-02-27 09:30:00,1630.55,1630.55,1610.73,1619.99,16407.0,1630.55,1630.55,1610.73,1619.99,16407.0
2024-02-27 09:40:00,1623.55,1629.76,1617.59,1620.57,9680.0,1623.55,1629.76,1617.59,1620.57,9680.0
2024-02-27 09:50:00,1618.58,1618.81,1611.94,1613.61,4872.0,1618.58,1618.81,1611.94,1613.61,4872.0
2024-02-27 10:00:00,1611.92,1622.99,1611.92,1620.68,5036.0,1611.92,1622.99,1611.92,1620.68,5036.0
2024-02-27 10:10:00,1620.0,1621.19,1615.68,1620.2,2237.0,1620.0,1621.19,1615.68,1620.2,2237.0
2024-02-27 10:20:00,1620.33,1623.0,1617.78,1623.0,3384.0,1620.33,1623.0,1617.78,1623.0,3384.0
2024-02-27 10:30:00,1621.36,1624.44,1618.78,1624.44,700.0,1621.36,1624.44,1618.78,1624.44,700.0
2024-02-27 10:40:00,1620.24,1620.24,1616.92,1620.17,900.0,1620.24,1620.24,1616.92,1620.17,900.0
2024-02-27 10:50:00,1620.28,1620.52,1619.08,1620.52,800.0,1620.28,1620.52,1619.08,1620.52,800.0
2024-02-27 11:00:00,1620.29,1621.23,1618.33,1619.77,2001.0,1620.29,1621.23,1618.33,1619.77,2001.0
2024-02-27 11:10:00,1621.81,1623.91,1620.22,1623.71,1760.0,1621.81,1623.91,1620.22,1623.71,1760.0
2024-02-27 11:20:00,1623.3,1623.3,1617.87,1617.87,1164.0,1623.3,1623.3,1617.87,1617.87,1164.0
2024-02-27 11:30:00,1616.0,1617.93,1615.19,1617.15,885.0,1616.0,1617.93,1615.19,1617.15,885.0
2024-02-27 11:40:00,1614.78,1615.0,1611.2,1611.21,1053.0,1614.78,1615.0,1611.2,1611.21,1053.0
2024-02-27 11:50:00,1612.11,1613.54,1604.54,1606.0,8732.0,1612.11,1613.54,1604.54,1606.0,8732.0
2024-02-27 12:00:00,1605.37,1608.19,1603.74,1608.19,2292.0,1605.37,1608.19,1603.74,1608.19,2292.0
2024-02-27 12:10:00,1607.43,1608.15,1606.0,1606.77,1851.0,1607.43,1608.15,1606.0,1606.77,1851.0
2024-02-27 12:20:00,1605.3,1605.3,1600.56,1602.1,4052.0,1605.3,1605.3,1600.56,1602.1,4052.0
2024-02-27 12:30:00,1604.78,1604.79,1596.72,1597.54,7625.0,1604.78,1604.79,1596.72,1597.54,7625.0
2024-02-27 12:40:00,1597.37,1598.3,1595.0,1598.3,6213.0,1597.37,1598.3,1595.0,1598.3,6213.0
2024-02-27 12:50:00,1598.87,1598.87,1590.18,1592.63,3267.0,1598.87,1598.87,1590.18,1592.63,3267.0
2024-02-27 13:00:00,1592.37,1600.0,1591.27,1594.39,8076.0,1592.37,1600.0,1591.27,1594.39,8076.0
2024-02-27 13:10:00,1599.13,1600.3,1596.81,1600.3,1050.0,1599.13,1600.3,1596.81,1600.3,1050.0
2024-02-27 13:20:00,1601.0,1603.59,1600.2,1603.59,1600.0,1601.0,1603.59,1600.2,1603.59,1600.0
2024-02-27 13:30:00,1604.87,1606.06,1602.55,1602.55,3034.0,1604.87,1606.06,1602.55,1602.55,3034.0
2024-02-27 13:40:00,1602.99,1604.8,1602.99,1603.13,1975.0,1602.99,1604.8,1602.99,1603.13,1975.0
2024-02-27 13:50:00,1602.17,1605.05,1598.17,1605.05,2591.0,1602.17,1605.05,1598.17,1605.05,2591.0
2024-02-27 14:00:00,1606.21,1607.25,1606.0,1606.35,900.0,1606.21,1607.25,1606.0,1606.35,900.0
2024-02-27 14:10:00,1607.25,1611.0,1607.25,1610.0,2284.0,1607.25,1611.0,1607.25,1610.0,2284.0
2024-02-27 14:20:00,1610.33,1610.68,1610.25,1610.26,2064.0,1610.33,1610.68,1610.25,1610.26,2064.0
2024-02-27 14:30:00,1610.34,1612.09,1608.68,1612.09,1096.0,1610.34,1612.09,1608.68,1612.09,1096.0
2024-02-27 14:40:00,1611.96,1614.94,1609.77,1612.0,2020.0,1611.96,1614.94,1609.77,1612.0,2020.0
2024-02-27 14:50:00,1613.2,1615.75,1612.6,1613.51,1620.0,1613.2,1615.75,1612.6,1613.51,1620.0
2024-02-27 15:00:00,1611.33,1611.46,1608.1,1608.1,674.0,1611.33,1611.46,1608.1,1608.1,674.0
2024-02-27 15:10:00,1608.49,1612.36,1608.49,1612.36,1459.0,1608.49,1612.36,1608.49,1612.36,1459.0
2024-02-27 15:20:00,1613.67,1613.67,1612.0,1612.24,2190.0,1613.67,1613.67,1612.0,1612.24,2190.0
2024-02-27 15:30:00,1611.19,1612.88,1610.47,1612.39,2401.0,1611.19,1612.88,1610.47,1612.39,2401.0
2024-02-27 15:40:00,1611.94,1613.08,1608.04,1610.96,8141.0,1611.94,1613.08,1608.04,1610.96,8141.0
2024-02-27 15:50:00,1613.0,1613.04,1604.11,1608.13,21804.0,1613.0,1613.04,1604.11,1608.13,21804.0
2024-02-28 09:30:00,1596.0,1600.69,1590.0,1595.66,10554.0,1596.0,1600.69,1590.0,1595.66,10554.0
2024-02-28 09:40:00,1594.95,1598.14,1590.31,1593.92,3866.0,1594.95,1598.14,1590.31,1593.92,3866.0
2024-02-28 09:50:00,1593.26,1593.26,1589.09,1592.0,3548.0,1593.26,1593.26,1589.09,1592.0,3548.0
2024-02-28 10:00:00,1590.25,1590.25,1585.0,1588.2,10186.0,1590.25,1590.25,1585.0,1588.2,10186.0
2024-02-28 10:10:00,1587.02,1588.0,1582.69,1585.82,4300.0,1587.02,1588.0,1582.69,1585.82,4300.0
2024-02-28 10:20:00,1585.35,1587.0,1581.86,1585.99,1796.0,1585.35,1587.0,1581.86,1585.99,1796.0
2024-02-28 10:30:00,1588.6,1592.15,1587.37,1589.54,6595.0,1588.6,1592.15,1587.37,1589.54,6595.0
2024-02-28 10:40:00,1591.35,1592.68,1588.94,1588.94,2907.0,1591.35,1592.68,1588.94,1588.94,2907.0
2024-02-28 10:50:00,1588.25,1588.99,1584.76,1585.82,3767.0,1588.25,1588.99,1584.76,1585.82,3767.0
2024-02-28 11:00:00,1586.36,1589.42,1586.01,1587.56,2244.0,1586.36,1589.42,1586.01,1587.56,2244.0
2024-02-28 11:10:00,1588.38,1589.89,1583.59,1585.5,2697.0,1588.38,1589.89,1583.59,1585.5,2697.0
2024-02-28 11:20:00,1587.5,1589.05,1586.4,1586.45,1939.0,1587.5,1589.05,1586.4,1586.45,1939.0
2024-02-28 11:30:00,1586.91,1590.0,1585.85,1589.96,2135.0,1586.91,1590.0,1585.85,1589.96,2135.0
2024-02-28 11:40:00,1591.0,1593.35,1590.45,1590.45,2028.0,1591.0,1593.35,1590.45,1590.45,2028.0
2024-02-28 11:50:00,1590.45,1590.45,1590.45,1590.45,0.0,1590.45,1590.45,1590.45,1590.45,0.0
2024-02-28 12:00:00,1587.06,1592.14,1586.86,1588.83,1050.0,1587.06,1592.14,1586.86,1588.83,1050.0
2024-02-28 12:10:00,1588.78,1588.92,1585.51,1585.73,1901.0,1588.78,1588.92,1585.51,1585.73,1901.0
2024-02-28 12:20:00,1585.0,1586.65,1580.0,1580.0,2598.0,1585.0,1586.65,1580.0,1580.0,2598.0
2024-02-28 12:30:00,1580.0,1588.0,1578.98,1588.0,7800.0,1580.0,1588.0,1578.98,1588.0,7800.0
2024-02-28 12:40:00,1586.96,1591.0,1586.96,1589.08,2468.0,1586.96,1591.0,1586.96,1589.08,2468.0
2024-02-28 12:50:00,1589.08,1589.08,1589.08,1589.08,0.0,1589.08,1589.08,1589.08,1589.08,0.0
2024-02-28 13:00:00,1588.5,1588.5,1586.72,1586.72,800.0,1588.5,1588.5,1586.72,1586.72,800.0
2024-02-28 13:10:00,1588.33,1588.33,1588.32,1588.33,194.0,1588.33,1588.33,1588.32,1588.33,194.0
2024-02-28 13:20:00,1588.0,1588.0,1587.83,1587.83,200.0,1588.0,1588.0,1587.83,1587.83,200.0
2024-02-28 13:30:00,1587.48,1589.33,1587.47,1588.84,700.0,1587.48,1589.33,1587.47,1588.84,700.0
2024-02-28 13:40:00,1592.0,1592.0,1586.27,1586.28,1300.0,1592.0,1592.0,1586.27,1586.28,1300.0
2024-02-28 13:50:00,1590.43,1590.43,1587.88,1590.0,300.0,1590.43,1590.43,1587.88,1590.0,300.0
2024-02-28 14:00:00,1588.61,1590.39,1587.57,1587.57,1983.0,1588.61,1590.39,1587.57,1587.57,1983.0
2024-02-28 14:10:00,1587.21,1588.78,1585.85,1588.63,2300.0,1587.21,1588.78,1585.85,1588.63,2300.0
2024-02-28 14:20:00,1589.9,1590.18,1589.37,1590.18,800.0,1589.9,1590.18,1589.37,1590.18,800.0
2024-02-28 14:30:00,1589.08,1589.08,1584.73,1584.73,2114.0,1589.08,1589.08,1584.73,1584.73,2114.0
2024-02-28 14:40:00,1584.17,1585.86,1583.0,1585.86,798.0,1584.17,1585.86,1583.0,1585.86,798.0
2024-02-28 14:50:00,1584.25,1587.23,1584.24,1586.18,1400.0,1584.25,1587.23,1584.24,1586.18,1400.0
2024-02-28 15:00:00,1586.88,1586.88,1581.26,1582.77,1652.0,1586.88,1586.88,1581.26,1582.77,1652.0
2024-02-28 15:10:00,1582.43,1585.73,1582.03,1585.73,2780.0,1582.43,1585.73,1582.03,1585.73,2780.0
2024-02-28 15:20:00,1584.27,1586.86,1584.17,1585.44,2233.0,1584.27,1586.86,1584.17,1585.44,2233.0
2024-02-28 15:30:00,1585.27,1585.33,1583.8,1584.05,1973.0,1585.27,1585.33,1583.8,1584.05,1973.0
2024-02-28 15:40:00,1585.43,1585.57,1579.37,1580.28,3501.0,1585.43,1585.57,1579.37,1580.28,3501.0
2024-02-28 15:50:00,1580.16,1581.6,1577.77,1577.77,9617.0,1580.16,1581.6,1577.77,1577.77,9617.0
2024-02-29 09:30:00,1593.95,1611.83,1593.95,1605.08,17736.0,1593.95,1611.83,1593.95,1605.08,17736.0
2024-02-29 09:40:00,1605.1,1610.0,1602.68,1608.59,8699.0,1605.1,1610.0,1602.68,1608.59,8699.0
2024-02-29 09:50:00,1608.44,1614.85,1602.8,1602.8,6946.0,1608.44,1614.85,1602.8,1602.8,6946.0
2024-02-29 10:00:00,1607.05,1607.05,1600.66,1603.39,3056.0,1607.05,1607.05,1600.66,1603.39,3056.0
2024-02-29 10:10:00,1601.0,1601.0,1587.34,1594.4,11854.0,1601.0,1601.0,1587.34,1594.4,11854.0
2024-02-29 10:20:00,1594.53,1597.5,1592.18,1596.66,3623.0,1594.53,1597.5,1592.18,1596.66,3623.0
2024-02-29 10:30:00,1598.99,1601.24,1593.23,1600.98,8956.0,1598.99,1601.24,1593.23,1600.98,8956.0
2024-02-29 10:40:00,1601.23,1601.23,1598.19,1601.16,2040.0,1601.23,1601.23,1598.19,1601.16,2040.0
2024-02-29 10:50:00,1598.8,1598.8,1593.66,1593.66,1250.0,1598.8,1598.8,1593.66,1593.66,1250.0
2024-02-29 11:00:00,1592.82,1592.82,1586.02,1588.54,4921.0,1592.82,1592.82,1586.02,1588.54,4921.0
2024-02-29 11:10:00,1591.07,1595.62,1588.0,1588.0,3800.0,1591.07,1595.62,1588.0,1588.0,3800.0
2024-02-29 11:20:00,1588.05,1590.24,1586.49,1588.11,2384.0,1588.05,1590.24,1586.49,1588.11,2384.0
2024-02-29 11:30:00,1586.01,1588.95,1585.58,1586.57,5282.0,1586.01,1588.95,1585.58,1586.57,5282.0
2024-02-29 11:40:00,1585.62,1589.04,1584.13,1587.1,2973.0,1585.62,1589.04,1584.13,1587.1,2973.0
2024-02-29 11:50:00,1589.0,1595.01,1589.0,1595.0,2400.0,1589.0,1595.01,1589.0,1595.0,2400.0
2024-02-29 12:00:00,1594.75,1595.53,1590.8,1590.8,2756.0,1594.75,1595.53,1590.8,1590.8,2756.0
2024-02-29 12:10:00,1593.26,1594.59,1593.26,1594.38,400.0,1593.26,1594.59,1593.26,1594.38,400.0
2024-02-29 12:20:00,1594.81,1597.11,1592.3,1592.31,1978.0,1594.81,1597.11,1592.3,1592.31,1978.0
2024-02-29 12:30:00,1591.88,1595.66,1591.88,1594.38,1267.0,1591.88,1595.66,1591.88,1594.38,1267.0
2024-02-29 12:40:00,1594.36,1594.87,1593.43,1593.44,600.0,1594.36,1594.87,1593.43,1593.44,600.0
2024-02-29 12:50:00,1593.4,1596.31,1593.37,1596.0,1125.0,1593.4,1596.31,1593.37,1596.0,1125.0
2024-02-29 13:00:00,1596.0,1598.0,1593.21,1593.21,3360.0,1596.0,1598.0,1593.21,1593.21,3360.0
2024-02-29 13:10:00,1595.08,1595.59,1595.08,1595.59,400.0,1595.08,1595.59,1595.08,1595.59,400.0
2024-02-29 13:20:00,1595.04,1597.99,1593.75,1597.58,26150.0,1595.04,1597.99,1593.75,1597.58,26150.0
2024-02-29 13:30:00,1596.87,1599.0,1596.22,1597.24,2056.0,1596.87,1599.0,1596.22,1597.24,2056.0
2024-02-29 13:40:00,1596.72,1597.33,1596.02,1597.33,500.0,1596.72,1597.33,1596.02,1597.33,500.0
2024-02-29 13:50:00,1596.03,1597.51,1595.47,1597.51,2507.0,1596.03,1597.51,1595.47,1597.51,2507.0
2024-02-29 14:00:00,1597.15,1599.21,1597.15,1598.03,4461.0,1597.15,1599.21,1597.15,1598.03,4461.0
2024-02-29 14:10:00,1596.98,1602.43,1595.25,1602.43,2417.0,1596.98,1602.43,1595.25,1602.43,2417.0
2024-02-29 14:20:00,1602.44,1602.44,1599.41,1599.72,4573.0,1602.44,1602.44,1599.41,1599.72,4573.0
2024-02-29 14:30:00,1600.27,1605.81,1600.27,1605.11,2107.0,1600.27,1605.81,1600.27,1605.11,2107.0
2024-02-29 14:40:00,1606.65,1606.65,1603.0,1603.01,12300.0,1606.65,1606.65,1603.0,1603.01,12300.0
2024-02-29 14:50:00,1602.0,1602.82,1599.62,1601.63,1588.0,1602.0,1602.82,1599.62,1601.63,1588.0
2024-02-29 15:00:00,1603.34,1604.0,1601.99,1601.99,1440.0,1603.34,1604.0,1601.99,1601.99,1440.0
2024-02-29 15:10:00,1602.0,1602.35,1599.99,1599.99,3118.0,1602.0,1602.35,1599.99,1599.99,3118.0
2024-02-29 15:20:00,1599.9,1601.9,1599.79,1601.82,3237.0,1599.9,1601.9,1599.79,1601.82,3237.0
2024-02-29 15:30:00,1602.41,1603.87,1600.86,1601.92,7544.0,1602.41,1603.87,1600.86,1601.92,7544.0
2024-02-29 15:40:00,1601.69,1603.71,1599.77,1602.11,13389.0,1601.69,1603.71,1599.77,1602.11,13389.0
2024-02-29 15:50:00,1602.14,1602.57,1592.83,1595.91,20951.0,1602.14,1602.57,1592.83,1595.91,20951.0
2024-03-01 09:30:00,1605.06,1611.99,1595.03,1600.46,7901.0,1605.06,1611.99,1595.03,1600.46,7901.0
2024-03-01 09:40:00,1599.67,1604.48,1586.58,1592.43,11572.0,1599.67,1604.48,1586.58,1592.43,11572.0
2024-03-01 09:50:00,1590.5,1592.58,1579.44,1583.86,14267.0,1590.5,1592.58,1579.44,1583.86,14267.0
2024-03-01 10:00:00,1586.52,1590.26,1583.7,1587.42,3157.0,1586.52,1590.26,1583.7,1587.42,3157.0
2024-03-01 10:10:00,1587.47,1589.49,1583.73,1588.43,6711.0,1587.47,1589.49,1583.73,1588.43,6711.0
2024-03-01 10:20:00,1586.08,1591.36,1583.98,1591.36,3950.0,1586.08,1591.36,1583.98,1591.36,3950.0
2024-03-01 10:30:00,1591.53,1594.13,1588.19,1594.0,1300.0,1591.53,1594.13,1588.19,1594.0,1300.0
2024-03-01 10:40:00,1597.72,1597.72,1592.39,1593.4,1700.0,1597.72,1597.72,1592.39,1593.4,1700.0
2024-03-01 10:50:00,1592.04,1599.91,1592.04,1596.12,3194.0,1592.04,1599.91,1592.04,1596.12,3194.0
2024-03-01 11:00:00,1597.38,1603.57,1597.38,1597.98,4079.0,1597.38,1603.57,1597.38,1597.98,4079.0
2024-03-01 11:10:00,1598.45,1600.92,1595.02,1599.0,3762.0,1598.45,1600.92,1595.02,1599.0,3762.0
2024-03-01 11:20:00,1599.16,1599.95,1596.23,1598.88,1623.0,1599.16,1599.95,1596.23,1598.88,1623.0
2024-03-01 11:30:00,1600.22,1600.37,1598.1,1599.4,1021.0,1600.22,1600.37,1598.1,1599.4,1021.0
2024-03-01 11:40:00,1600.6,1602.52,1600.6,1602.52,531.0,1600.6,1602.52,1600.6,1602.52,531.0
2024-03-01 11:50:00,1601.88,1602.82,1601.82,1602.44,705.0,1601.88,1602.82,1601.82,1602.44,705.0
2024-03-01 12:00:00,1603.0,1605.84,1602.06,1605.84,2285.0,1603.0,1605.84,1602.06,1605.84,2285.0
2024-03-01 12:10:00,1606.78,1607.3,1604.48,1605.26,1543.0,1606.78,1607.3,1604.48,1605.26,1543.0
2024-03-01 12:20:00,1605.6,1605.6,1605.6,1605.6,100.0,1605.6,1605.6,1605.6,1605.6,100.0
2024-03-01 12:30:00,1602.77,1607.7,1602.77,1606.62,2542.0,1602.77,1607.7,1602.77,1606.62,2542.0
2024-03-01 12:40:00,1606.5,1608.16,1605.69,1605.7,2304.0,1606.5,1608.16,1605.69,1605.7,2304.0
2024-03-01 12:50:00,1608.91,1610.55,1607.65,1609.6,1988.0,1608.91,1610.55,1607.65,1609.6,1988.0
2024-03-01 13:00:00,1609.93,1612.92,1609.6,1611.05,3591.0,1609.93,1612.92,1609.6,1611.05,3591.0
2024-03-01 13:10:00,1612.02,1612.55,1608.89,1609.85,4753.0,1612.02,1612.55,1608.89,1609.85,4753.0
2024-03-01 13:20:00,1610.0,1610.27,1609.13,1610.27,1504.0,1610.0,1610.27,1609.13,1610.27,1504.0
2024-03-01 13:30:00,1611.26,1611.26,1610.0,1610.49,835.0,1611.26,1611.26,1610.0,1610.49,835.0
2024-03-01 13:40:00,1612.0,1612.95,1608.02,1609.93,5495.0,1612.0,1612.95,1608.02,1609.93,5495.0
2024-03-01 13:50:00,1610.38,1610.39,1608.67,1609.89,2232.0,1610.38,1610.39,1608.67,1609.89,2232.0
2024-03-01 14:00:00,1610.35,1612.0,1610.35,1610.43,1221.0,1610.35,1612.0,1610.35,1610.43,1221.0
2024-03-01 14:10:00,1610.0,1611.46,1609.19,1611.43,5550.0,1610.0,1611.46,1609.19,1611.43,5550.0
2024-03-01 14:20:00,1611.55,1611.55,1605.76,1607.5,955.0,1611.55,1611.55,1605.76,1607.5,955.0
2024-03-01 14:30:00,1605.29,1607.04,1603.73,1604.15,3292.0,1605.29,1607.04,1603.73,1604.15,3292.0
2024-03-01 14:40:00,1603.56,1608.7,1602.98,1606.8,3339.0,1603.56,1608.7,1602.98,1606.8,3339.0
2024-03-01 14:50:00,1606.79,1608.32,1606.79,1607.97,500.0,1606.79,1608.32,1606.79,1607.97,500.0
2024-03-01 15:00:00,1605.01,1605.03,1601.93,1601.93,3637.0,1605.01,1605.03,1601.93,1601.93,3637.0
2024-03-01 15:10:00,1601.93,1601.93,1601.93,1601.93,0.0,1601.93,1601.93,1601.93,1601.93,0.0
2024-03-01 15:20:00,1606.24,1611.75,1605.23,1610.89,4167.0,1606.24,1611.75,1605.23,1610.89,4167.0
2024-03-01 15:30:00,1609.91,1610.78,1607.37,1609.63,3183.0,1609.91,1610.78,1607.37,1609.63,3183.0
2024-03-01 15:40:00,1610.03,1613.72,1609.2,1611.01,9027.0,1610.03,1613.72,1609.2,1611.01,9027.0
2024-03-01 15:50:00,1611.58,1614.9,1610.0,1612.97,16316.0,1611.58,1614.9,1610.0,1612.97,16316.0
2024-03-04 09:30:00,1611.11,1612.34,1591.01,1598.16,25418.0,1611.11,1612.34,1591.01,1598.16,25418.0
2024-03-04 09:40:00,1599.58,1604.34,1594.04,1597.5,16743.0,1599.58,1604.34,1594.04,1597.5,16743.0
2024-03-04 09:50:00,1595.32,1599.77,1581.18,1587.43,18237.0,1595.32,1599.77,1581.18,1587.43,18237.0
2024-03-04 10:00:00,1584.91,1587.52,1583.48,1587.52,6456.0,1584.91,1587.52,1583.48,1587.52,6456.0
2024-03-04 10:10:00,1586.04,1590.49,1585.0,1589.35,1500.0,1586.04,1590.49,1585.0,1589.35,1500.0
2024-03-04 10:20:00,1589.37,1593.01,1588.29,1592.0,2794.0,1589.37,1593.01,1588.29,1592.0,2794.0
2024-03-04 10:30:00,1592.0,1598.31,1592.0,1596.04,1241.0,1592.0,1598.31,1592.0,1596.04,1241.0
2024-03-04 10:40:00,1598.25,1600.01,1594.21,1599.0,4573.0,1598.25,1600.01,1594.21,1599.0,4573.0
2024-03-04 10:50:00,1601.6,1606.98,1599.5,1601.32,8086.0,1601.6,1606.98,1599.5,1601.32,8086.0
2024-03-04 11:00:00,1599.32,1600.93,1593.9,1594.14,2538.0,1599.32,1600.93,1593.9,1594.14,2538.0
2024-03-04 11:10:00,1593.2,1594.14,1587.78,1589.7,3959.0,1593.2,1594.14,1587.78,1589.7,3959.0
2024-03-04 11:20:00,1586.61,1592.21,1584.85,1589.57,5431.0,1586.61,1592.21,1584.85,1589.57,5431.0
2024-03-04 11:30:00,1587.37,1591.13,1587.23,1590.13,3468.0,1587.37,1591.13,1587.23,1590.13,3468.0
2024-03-04 11:40:00,1589.33,1590.97,1585.04,1586.07,2695.0,1589.33,1590.97,1585.04,1586.07,2695.0
2024-03-04 11:50:00,1586.0,1587.49,1585.01,1587.09,1828.0,1586.0,1587.49,1585.01,1587.09,1828.0
2024-03-04 12:00:00,1586.09,1588.54,1585.71,1586.75,2134.0,1586.09,1588.54,1585.71,1586.75,2134.0
2024-03-04 12:10:00,1586.75,1588.32,1578.0,1581.81,13603.0,1586.75,1588.32,1578.0,1581.81,13603.0
2024-03-04 12:20:00,1578.01,1584.59,1577.16,1584.59,3744.0,1578.01,1584.59,1577.16,1584.59,3744.0
2024-03-04 12:30:00,1584.54,1584.69,1580.51,1580.52,2723.0,1584.54,1584.69,1580.51,1580.52,2723.0
2024-03-04 12:40:00,1578.92,1579.2,1571.38,1573.73,2946.0,1578.92,1579.2,1571.38,1573.73,2946.0
2024-03-04 12:50:00,1573.72,1578.68,1566.82,1566.82,14008.0,1573.72,1578.68,1566.82,1566.82,14008.0
2024-03-04 13:00:00,1568.97,1572.73,1568.27,1570.0,11757.0,1568.97,1572.73,1568.27,1570.0,11757.0
2024-03-04 13:10:00,1570.1,1570.4,1567.45,1569.0,2202.0,1570.1,1570.4,1567.45,1569.0,2202.0
2024-03-04 13:20:00,1569.0,1571.13,1567.16,1571.13,2779.0,1569.0,1571.13,1567.16,1571.13,2779.0
2024-03-04 13:30:00,1572.0,1575.87,1571.01,1574.75,2392.0,1572.0,1575.87,1571.01,1574.75,2392.0
2024-03-04 13:40:00,1572.64,1575.4,1571.11,1575.4,1953.0,1572.64,1575.4,1571.11,1575.4,1953.0
2024-03-04 13:50:00,1572.06,1572.81,1570.52,1570.52,620.0,1572.06,1572.81,1570.52,1570.52,620.0
2024-03-04 14:00:00,1570.51,1571.5,1570.0,1570.1,4601.0,1570.51,1571.5,1570.0,1570.1,4601.0
2024-03-04 14:10:00,1570.0,1570.0,1566.0,1568.5,2527.0,1570.0,1570.0,1566.0,1568.5,2527.0
2024-03-04 14:20:00,1565.01,1565.28,1563.0,1563.99,1572.0,1565.01,1565.28,1563.0,1563.99,1572.0
2024-03-04 14:30:00,1563.99,1567.69,1557.36,1566.8,9403.0,1563.99,1567.69,1557.36,1566.8,9403.0
2024-03-04 14:40:00,1564.71,1566.59,1558.61,1566.27,4252.0,1564.71,1566.59,1558.61,1566.27,4252.0
2024-03-04 14:50:00,1564.5,1565.35,1560.42,1561.04,3126.0,1564.5,1565.35,1560.42,1561.04,3126.0
2024-03-04 15:00:00,1560.79,1562.79,1557.99,1561.22,1974.0,1560.79,1562.79,1557.99,1561.22,1974.0
2024-03-04 15:10:00,1559.63,1560.11,1557.77,1558.94,2988.0,1559.63,1560.11,1557.77,1558.94,2988.0
2024-03-04 15:20:00,1558.0,1561.36,1558.0,1561.22,2221.0,1558.0,1561.36,1558.0,1561.22,2221.0
2024-03-04 15:30:00,1560.35,1562.56,1559.11,1562.01,5037.0,1560.35,1562.56,1559.11,1562.01,5037.0
2024-03-04 15:40:00,1560.96,1562.65,1554.45,1555.9,6858.0,1560.96,1562.65,1554.45,1555.9,6858.0
2024-03-04 15:50:00,1556.44,1561.93,1552.79,1557.7,26736.0,1556.44,1561.93,1552.79,1557.7,26736.0
2024-03-05 09:30:00,1550.0,1562.2,1531.88,1545.4,28218.0,1550.0,1562.2,1531.88,1545.4,28218.0
2024-03-05 09:40:00,1545.05,1545.05,1527.0,1527.0,6170.0,1545.05,1545.05,1527.0,1527.0,6170.0
2024-03-05 09:50:00,1527.0,1536.7,1525.56,1534.97,9993.0,1527.0,1536.7,1525.56,1534.97,9993.0
2024-03-05 10:00:00,1537.66,1542.42,1530.45,1534.77,6217.0,1537.66,1542.42,1530.45,1534.77,6217.0
2024-03-05 10:10:00,1534.75,1537.92,1529.0,1532.75,7334.0,1534.75,1537.92,1529.0,1532.75,7334.0
2024-03-05 10:20:00,1531.31,1533.71,1528.96,1528.96,1910.0,1531.31,1533.71,1528.96,1528.96,1910.0
2024-03-05 10:30:00,1529.78,1529.78,1522.79,1527.98,2571.0,1529.78,1529.78,1522.79,1527.98,2571.0
2024-03-05 10:40:00,1530.5,1530.54,1524.51,1524.51,3518.0,1530.5,1530.54,1524.51,1524.51,3518.0
2024-03-05 10:50:00,1525.34,1529.32,1522.03,1522.03,12100.0,1525.34,1529.32,1522.03,1522.03,12100.0
2024-03-05 11:00:00,1522.27,1524.51,1519.5,1519.83,3642.0,1522.27,1524.51,1519.5,1519.83,3642.0
2024-03-05 11:10:00,1519.49,1523.19,1517.26,1522.63,4679.0,1519.49,1523.19,1517.26,1522.63,4679.0
2024-03-05 11:20:00,1522.43,1522.43,1517.0,1518.5,1700.0,1522.43,1522.43,1517.0,1518.5,1700.0
2024-03-05 11:30:00,1517.18,1521.07,1516.99,1519.43,3455.0,1517.18,1521.07,1516.99,1519.43,3455.0
2024-03-05 11:40:00,1520.94,1522.78,1520.38,1522.78,4619.0,1520.94,1522.78,1520.38,1522.78,4619.0
2024-03-05 11:50:00,1520.54,1520.72,1517.51,1520.72,988.0,1520.54,1520.72,1517.51,1520.72,988.0
2024-03-05 12:00:00,1521.3,1521.72,1518.0,1518.0,623.0,1521.3,1521.72,1518.0,1518.0,623.0
2024-03-05 12:10:00,1522.81,1523.05,1522.05,1522.68,619.0,1522.81,1523.05,1522.05,1522.68,619.0
2024-03-05 12:20:00,1520.62,1527.34,1518.8,1527.34,5921.0,1520.62,1527.34,1518.8,1527.34,5921.0
2024-03-05 12:30:00,1530.87,1530.87,1526.36,1528.65,1512.0,1530.87,1530.87,1526.36,1528.65,1512.0
2024-03-05 12:40:00,1526.3,1526.49,1523.91,1526.42,2430.0,1526.3,1526.49,1523.91,1526.42,2430.0
2024-03-05 12:50:00,1526.38,1528.75,1526.33,1526.33,1318.0,1526.38,1528.75,1526.33,1526.33,1318.0
2024-03-05 13:00:00,1524.56,1524.56,1519.85,1520.68,34975.0,1524.56,1524.56,1519.85,1520.68,34975.0
2024-03-05 13:10:00,1521.1,1523.18,1519.8,1522.35,4563.0,1521.1,1523.18,1519.8,1522.35,4563.0
2024-03-05 13:20:00,1519.8,1522.69,1519.35,1520.44,2532.0,1519.8,1522.69,1519.35,1520.44,2532.0
2024-03-05 13:30:00,1520.0,1521.49,1518.74,1520.25,4266.0,1520.0,1521.49,1518.74,1520.25,4266.0
2024-03-05 13:40:00,1519.77,1522.2,1518.11,1518.11,1435.0,1519.77,1522.2,1518.11,1518.11,1435.0
2024-03-05 13:50:00,1519.5,1522.33,1517.8,1517.8,2947.0,1519.5,1522.33,1517.8,1517.8,2947.0
2024-03-05 14:00:00,1519.07,1519.07,1519.02,1519.02,200.0,1519.07,1519.07,1519.02,1519.02,200.0
2024-03-05 14:10:00,1517.2,1521.15,1517.2,1518.23,1620.0,1517.2,1521.15,1517.2,1518.23,1620.0
2024-03-05 14:20:00,1517.0,1520.32,1517.0,1518.8,2236.0,1517.0,1520.32,1517.0,1518.8,2236.0
2024-03-05 14:30:00,1517.2,1517.96,1512.93,1514.24,2348.0,1517.2,1517.96,1512.93,1514.24,2348.0
2024-03-05 14:40:00,1512.56,1513.17,1510.29,1512.85,2995.0,1512.56,1513.17,1510.29,1512.85,2995.0
2024-03-05 14:50:00,1513.16,1513.17,1509.0,1512.37,4300.0,1513.16,1513.17,1509.0,1512.37,4300.0
2024-03-05 15:00:00,1512.0,1515.72,1511.3,1513.65,2448.0,1512.0,1515.72,1511.3,1513.65,2448.0
2024-03-05 15:10:00,1513.24,1513.24,1508.33,1508.33,2200.0,1513.24,1513.24,1508.33,1508.33,2200.0
2024-03-05 15:20:00,1508.68,1512.33,1508.13,1510.45,2747.0,1508.68,1512.33,1508.13,1510.45,2747.0
2024-03-05 15:30:00,1510.45,1517.2,1510.45,1517.2,1606.0,1510.45,1517.2,1510.45,1517.2,1606.0
2024-03-05 15:40:00,1519.12,1528.12,1517.99,1522.96,9204.0,1519.12,1528.12,1517.99,1522.96,9204.0
2024-03-05 15:50:00,1523.52,1530.21,1522.02,1527.44,10505.0,1523.52,1530.21,1522.02,1527.44,10505.0
2024-03-06 09:30:00,1550.75,1557.15,1517.54,1530.0,39692.0,1550.75,1557.15,1517.54,1530.0,39692.0
2024-03-06 09:40:00,1531.0,1532.43,1523.87,1528.38,13693.0,1531.0,1532.43,1523.87,1528.38,13693.0
2024-03-06 09:50:00,1526.46,1529.93,1520.0,1520.8,3582.0,1526.46,1529.93,1520.0,1520.8,3582.0
2024-03-06 10:00:00,1519.99,1522.69,1508.89,1510.94,9954.0,1519.99,1522.69,1508.89,1510.94,9954.0
2024-03-06 10:10:00,1513.13,1514.64,1509.42,1511.89,6340.0,1513.13,1514.64,1509.42,1511.89,6340.0
2024-03-06 10:20:00,1510.98,1513.48,1509.95,1512.73,4854.0,1510.98,1513.48,1509.95,1512.73,4854.0
2024-03-06 10:30:00,1511.7,1518.73,1508.97,1515.2,11004.0,1511.7,1518.73,1508.97,1515.2,11004.0
2024-03-06 10:40:00,1515.55,1517.06,1509.27,1515.07,8261.0,1515.55,1517.06,1509.27,1515.07,8261.0
2024-03-06 10:50:00,1518.02,1519.61,1515.52,1518.06,4452.0,1518.02,1519.61,1515.52,1518.06,4452.0
2024-03-06 11:00:00,1517.72,1523.56,1517.38,1520.0,8362.0,1517.72,1523.56,1517.38,1520.0,8362.0
2024-03-06 11:10:00,1519.49,1525.15,1515.03,1515.5,19917.0,1519.49,1525.15,1515.03,1515.5,19917.0
2024-03-06 11:20:00,1515.32,1524.84,1514.94,1524.31,6824.0,1515.32,1524.84,1514.94,1524.31,6824.0
2024-03-06 11:30:00,1523.54,1525.43,1517.92,1519.8,7724.0,1523.54,1525.43,1517.92,1519.8,7724.0
2024-03-06 11:40:00,1519.49,1519.49,1514.81,1514.81,4088.0,1519.49,1519.49,1514.81,1514.81,4088.0
2024-03-06 11:50:00,1515.14,1518.68,1515.14,1516.98,5831.0,1515.14,1518.68,1515.14,1516.98,5831.0
2024-03-06 12:00:00,1516.9,1522.51,1515.5,1515.69,25648.0,1516.9,1522.51,1515.5,1515.69,25648.0
2024-03-06 12:10:00,1516.91,1517.1,1510.4,1510.4,5368.0,1516.91,1517.1,1510.4,1510.4,5368.0
2024-03-06 12:20:00,1512.56,1515.88,1509.33,1515.88,9840.0,1512.56,1515.88,1509.33,1515.88,9840.0
2024-03-06 12:30:00,1518.78,1520.75,1515.78,1515.78,2050.0,1518.78,1520.75,1515.78,1515.78,2050.0
2024-03-06 12:40:00,1516.83,1524.58,1516.83,1522.63,3200.0,1516.83,1524.58,1516.83,1522.63,3200.0
2024-03-06 12:50:00,1525.22,1525.22,1514.91,1515.36,8932.0,1525.22,1525.22,1514.91,1515.36,8932.0
2024-03-06 13:00:00,1514.1,1514.1,1504.22,1506.88,29581.0,1514.1,1514.1,1504.22,1506.88,29581.0
2024-03-06 13:10:00,1506.15,1519.18,1505.3,1517.56,6388.0,1506.15,1519.18,1505.3,1517.56,6388.0
2024-03-06 13:20:00,1518.66,1521.67,1518.66,1520.39,1258.0,1518.66,1521.67,1518.66,1520.39,1258.0
2024-03-06 13:30:00,1522.6,1523.59,1513.18,1517.32,7886.0,1522.6,1523.59,1513.18,1517.32,7886.0
2024-03-06 13:40:00,1517.05,1518.76,1510.8,1512.85,4638.0,1517.05,1518.76,1510.8,1512.85,4638.0
2024-03-06 13:50:00,1512.58,1513.37,1509.34,1510.63,4120.0,1512.58,1513.37,1509.34,1510.63,4120.0
2024-03-06 14:00:00,1510.0,1513.39,1507.76,1512.41,4560.0,1510.0,1513.39,1507.76,1512.41,4560.0
2024-03-06 14:10:00,1511.42,1513.39,1507.12,1511.43,11752.0,1511.42,1513.39,1507.12,1511.43,11752.0
2024-03-06 14:20:00,1512.38,1515.93,1512.08,1515.93,3139.0,1512.38,1515.93,1512.08,1515.93,3139.0
2024-03-06 14:30:00,1517.59,1518.07,1514.0,1514.69,1483.0,1517.59,1518.07,1514.0,1514.69,1483.0
2024-03-06 14:40:00,1514.68,1517.05,1510.23,1512.29,5813.0,1514.68,1517.05,1510.23,1512.29,5813.0
2024-03-06 14:50:00,1512.44,1517.27,1509.3,1514.24,5239.0,1512.44,1517.27,1509.3,1514.24,5239.0
2024-03-06 15:00:00,1517.58,1519.23,1515.26,1515.99,3499.0,1517.58,1519.23,1515.26,1515.99,3499.0
2024-03-06 15:10:00,1516.63,1518.16,1515.32,1517.31,1195.0,1516.63,1518.16,1515.32,1517.31,1195.0
2024-03-06 15:20:00,1515.08,1518.54,1514.14,1517.54,2001.0,1515.08,1518.54,1514.14,1517.54,2001.0
2024-03-06 15:30:00,1518.75,1519.29,1513.76,1517.43,4943.0,1518.75,1519.29,1513.76,1517.43,4943.0
2024-03-06 15:40:00,1516.95,1521.82,1516.95,1521.77,10011.0,1516.95,1521.82,1516.95,1521.77,10011.0
2024-03-06 15:50:00,1521.16,1526.39,1518.67,1525.69,26090.0,1521.16,1526.39,1518.67,1525.69,26090.0
2024-03-07 09:30:00,1541.43,1543.0,1520.0,1520.0,17892.0,1541.43,1543.0,1520.0,1520.0,17892.0
2024-03-07 09:40:00,1523.91,1526.22,1510.0,1523.72,13114.0,1523.91,1526.22,1510.0,1523.72,13114.0
2024-03-07 09:50:00,1522.05,1528.48,1521.83,1525.5,7135.0,1522.05,1528.48,1521.83,1525.5,7135.0
2024-03-07 10:00:00,1525.5,1532.31,1525.49,1527.08,4795.0,1525.5,1532.31,1525.49,1527.08,4795.0
2024-03-07 10:10:00,1527.07,1535.48,1524.06,1531.82,4165.0,1527.07,1535.48,1524.06,1531.82,4165.0
2024-03-07 10:20:00,1532.16,1533.14,1528.56,1531.72,3326.0,1532.16,1533.14,1528.56,1531.72,3326.0
2024-03-07 10:30:00,1526.27,1535.15,1526.27,1534.64,6800.0,1526.27,1535.15,1526.27,1534.64,6800.0
2024-03-07 10:40:00,1534.41,1535.03,1531.3,1534.87,1742.0,1534.41,1535.03,1531.3,1534.87,1742.0
2024-03-07 10:50:00,1534.87,1534.87,1529.48,1532.56,5731.0,1534.87,1534.87,1529.48,1532.56,5731.0
2024-03-07 11:00:00,1530.31,1536.19,1528.24,1533.95,5839.0,1530.31,1536.19,1528.24,1533.95,5839.0
2024-03-07 11:10:00,1536.21,1536.63,1526.69,1527.55,5687.0,1536.21,1536.63,1526.69,1527.55,5687.0
2024-03-07 11:20:00,1527.93,1529.68,1524.92,1527.35,3288.0,1527.93,1529.68,1524.92,1527.35,3288.0
2024-03-07 11:30:00,1525.0,1527.71,1524.83,1526.01,7319.0,1525.0,1527.71,1524.83,1526.01,7319.0
2024-03-07 11:40:00,1526.04,1527.43,1523.97,1525.57,1478.0,1526.04,1527.43,1523.97,1525.57,1478.0
2024-03-07 11:50:00,1525.94,1528.44,1525.93,1526.21,900.0,1525.94,1528.44,1525.93,1526.21,900.0
2024-03-07 12:00:00,1526.21,1526.21,1526.21,1526.21,300.0,1526.21,1526.21,1526.21,1526.21,300.0
2024-03-07 12:10:00,1525.22,1525.22,1520.37,1522.83,1554.0,1525.22,1525.22,1520.37,1522.83,1554.0
2024-03-07 12:20:00,1522.85,1523.78,1520.41,1520.89,3225.0,1522.85,1523.78,1520.41,1520.89,3225.0
2024-03-07 12:30:00,1519.2,1523.38,1518.61,1523.38,2900.0,1519.2,1523.38,1518.61,1523.38,2900.0
2024-03-07 12:40:00,1522.43,1523.8,1522.01,1523.49,1350.0,1522.43,1523.8,1522.01,1523.49,1350.0
2024-03-07 12:50:00,1523.49,1524.6,1523.48,1523.57,2100.0,1523.49,1524.6,1523.48,1523.57,2100.0
2024-03-07 13:00:00,1522.27,1522.27,1519.91,1519.91,850.0,1522.27,1522.27,1519.91,1519.91,850.0
2024-03-07 13:10:00,1517.49,1520.0,1514.97,1517.21,2663.0,1517.49,1520.0,1514.97,1517.21,2663.0
2024-03-07 13:20:00,1518.22,1520.34,1518.22,1519.96,1590.0,1518.22,1520.34,1518.22,1519.96,1590.0
2024-03-07 13:30:00,1521.19,1527.01,1521.19,1526.44,3224.0,1521.19,1527.01,1521.19,1526.44,3224.0
2024-03-07 13:40:00,1526.0,1528.64,1525.82,1528.0,2400.0,1526.0,1528.64,1525.82,1528.0,2400.0
2024-03-07 13:50:00,1527.48,1527.58,1527.41,1527.58,1510.0,1527.48,1527.58,1527.41,1527.58,1510.0
2024-03-07 14:00:00,1527.58,1528.22,1526.27,1526.27,2616.0,1527.58,1528.22,1526.27,1526.27,2616.0
2024-03-07 14:10:00,1526.95,1528.9,1524.0,1524.48,2052.0,1526.95,1528.9,1524.0,1524.48,2052.0
2024-03-07 14:20:00,1524.24,1528.0,1524.24,1528.0,1090.0,1524.24,1528.0,1524.24,1528.0,1090.0
2024-03-07 14:30:00,1526.86,1528.33,1525.03,1527.0,2395.0,1526.86,1528.33,1525.03,1527.0,2395.0
2024-03-07 14:40:00,1527.02,1529.0,1526.77,1527.66,700.0,1527.02,1529.0,1526.77,1527.66,700.0
2024-03-07 14:50:00,1529.4,1531.58,1529.0,1529.7,2400.0,1529.4,1531.58,1529.0,1529.7,2400.0
2024-03-07 15:00:00,1529.65,1534.04,1528.52,1531.85,3181.0,1529.65,1534.04,1528.52,1531.85,3181.0
2024-03-07 15:10:00,1532.16,1533.96,1532.16,1533.96,200.0,1532.16,1533.96,1532.16,1533.96,200.0
2024-03-07 15:20:00,1532.26,1532.28,1532.01,1532.02,994.0,1532.26,1532.28,1532.01,1532.02,994.0
2024-03-07 15:30:00,1531.01,1532.76,1529.91,1531.41,4970.0,1531.01,1532.76,1529.91,1531.41,4970.0
2024-03-07 15:40:00,1533.03,1534.51,1528.0,1530.18,3940.0,1533.03,1534.51,1528.0,1530.18,3940.0
2024-03-07 15:50:00,1527.5,1530.31,1525.82,1530.31,12322.0,1527.5,1530.31,1525.82,1530.31,12322.0
2024-03-08 09:30:00,1528.0,1542.05,1528.0,1538.29,7240.0,1528.0,1542.05,1528.0,1538.29,7240.0
2024-03-08 09:40:00,1540.0,1548.41,1535.32,1538.5,17814.0,1540.0,1548.41,1535.32,1538.5,17814.0
2024-03-08 09:50:00,1538.29,1539.0,1535.0,1537.32,5632.0,1538.29,1539.0,1535.0,1537.32,5632.0
2024-03-08 10:00:00,1541.71,1548.88,1541.71,1545.74,3557.0,1541.71,1548.88,1541.71,1545.74,3557.0
2024-03-08 10:10:00,1547.33,1552.99,1541.78,1543.0,12818.0,1547.33,1552.99,1541.78,1543.0,12818.0
2024-03-08 10:20:00,1543.01,1543.06,1536.43,1537.11,4803.0,1543.01,1543.06,1536.43,1537.11,4803.0
2024-03-08 10:30:00,1538.98,1539.9,1533.45,1536.06,4715.0,1538.98,1539.9,1533.45,1536.06,4715.0
2024-03-08 10:40:00,1536.96,1538.74,1533.64,1535.0,2316.0,1536.96,1538.74,1533.64,1535.0,2316.0
2024-03-08 10:50:00,1537.45,1539.68,1533.78,1533.78,2509.0,1537.45,1539.68,1533.78,1533.78,2509.0
2024-03-08 11:00:00,1533.63,1534.37,1529.77,1531.23,4682.0,1533.63,1534.37,1529.77,1531.23,4682.0
2024-03-08 11:10:00,1531.28,1533.29,1530.2,1530.54,1337.0,1531.28,1533.29,1530.2,1530.54,1337.0
2024-03-08 11:20:00,1530.48,1531.0,1521.74,1521.75,3466.0,1530.48,1531.0,1521.74,1521.75,3466.0
2024-03-08 11:30:00,1522.05,1524.88,1518.26,1524.18,9509.0,1522.05,1524.88,1518.26,1524.18,9509.0
2024-03-08 11:40:00,1524.94,1528.04,1523.29,1524.63,1414.0,1524.94,1528.04,1523.29,1524.63,1414.0
2024-03-08 11:50:00,1525.39,1526.78,1524.88,1525.72,1981.0,1525.39,1526.78,1524.88,1525.72,1981.0
2024-03-08 12:00:00,1523.85,1526.0,1522.0,1523.49,4014.0,1523.85,1526.0,1522.0,1523.49,4014.0
2024-03-08 12:10:00,1522.02,1524.49,1521.66,1524.49,1000.0,1522.02,1524.49,1521.66,1524.49,1000.0
2024-03-08 12:20:00,1522.34,1526.0,1522.17,1524.84,1570.0,1522.34,1526.0,1522.17,1524.84,1570.0
2024-03-08 12:30:00,1526.17,1526.17,1523.0,1524.97,1500.0,1526.17,1526.17,1523.0,1524.97,1500.0
2024-03-08 12:40:00,1524.52,1525.88,1523.79,1524.89,950.0,1524.52,1525.88,1523.79,1524.89,950.0
2024-03-08 12:50:00,1525.08,1527.14,1519.83,1520.47,2276.0,1525.08,1527.14,1519.83,1520.47,2276.0
2024-03-08 13:00:00,1519.06,1520.75,1518.59,1520.75,682.0,1519.06,1520.75,1518.59,1520.75,682.0
2024-03-08 13:10:00,1521.69,1523.64,1520.73,1521.11,914.0,1521.69,1523.64,1520.73,1521.11,914.0
2024-03-08 13:20:00,1520.0,1520.28,1519.62,1519.62,800.0,1520.0,1520.28,1519.62,1519.62,800.0
2024-03-08 13:30:00,1519.71,1520.0,1516.79,1516.79,1266.0,1519.71,1520.0,1516.79,1516.79,1266.0
2024-03-08 13:40:00,1515.99,1518.57,1514.0,1518.29,1800.0,1515.99,1518.57,1514.0,1518.29,1800.0
2024-03-08 13:50:00,1516.16,1518.6,1516.0,1516.0,4590.0,1516.16,1518.6,1516.0,1516.0,4590.0
2024-03-08 14:00:00,1516.02,1518.6,1514.81,1518.6,800.0,1516.02,1518.6,1514.81,1518.6,800.0
2024-03-08 14:10:00,1519.56,1523.0,1519.56,1523.0,1972.0,1519.56,1523.0,1519.56,1523.0,1972.0
2024-03-08 14:20:00,1523.43,1526.8,1522.87,1525.75,1700.0,1523.43,1526.8,1522.87,1525.75,1700.0
2024-03-08 14:30:00,1527.12,1529.57,1526.61,1528.99,2501.0,1527.12,1529.57,1526.61,1528.99,2501.0
2024-03-08 14:40:00,1530.47,1534.82,1530.3,1532.05,3185.0,1530.47,1534.82,1530.3,1532.05,3185.0
2024-03-08 14:50:00,1533.7,1534.26,1527.75,1527.75,2502.0,1533.7,1534.26,1527.75,1527.75,2502.0
2024-03-08 15:00:00,1529.13,1529.17,1524.59,1526.25,1409.0,1529.13,1529.17,1524.59,1526.25,1409.0
2024-03-08 15:10:00,1524.47,1524.63,1524.12,1524.63,600.0,1524.47,1524.63,1524.12,1524.63,600.0
2024-03-08 15:20:00,1524.63,1526.0,1523.27,1523.27,3445.0,1524.63,1526.0,1523.27,1523.27,3445.0
2024-03-08 15:30:00,1520.4,1520.83,1518.04,1518.04,3300.0,1520.4,1520.83,1518.04,1518.04,3300.0
2024-03-08 15:40:00,1520.23,1520.63,1519.97,1520.61,4278.0,1520.23,1520.63,1519.97,1520.61,4278.0
2024-03-08 15:50:00,1520.65,1521.66,1511.51,1511.72,28403.0,1520.65,1521.66,1511.51,1511.72,28403.0
2024-03-11 09:30:00,1525.65,1547.64,1516.02,1546.12,14065.0,1525.65,1547.64,1516.02,1546.12,14065.0
2024-03-11 09:40:00,1550.2,1550.37,1537.09,1537.37,5088.0,1550.2,1550.37,1537.09,1537.37,5088.0
2024-03-11 09:50:00,1538.98,1540.27,1524.49,1524.49,2291.0,1538.98,1540.27,1524.49,1524.49,2291.0
2024-03-11 10:00:00,1529.51,1531.52,1525.75,1525.75,1290.0,1529.51,1531.52,1525.75,1525.75,1290.0
2024-03-11 10:10:00,1527.06,1529.82,1526.4,1529.82,1200.0,1527.06,1529.82,1526.4,1529.82,1200.0
2024-03-11 10:20:00,1528.51,1531.05,1520.16,1525.31,1201.0,1528.51,1531.05,1520.16,1525.31,1201.0
2024-03-11 10:30:00,1527.59,1534.62,1527.59,1529.08,4704.0,1527.59,1534.62,1527.59,1529.08,4704.0
2024-03-11 10:40:00,1533.01,1538.0,1532.77,1538.0,4581.0,1533.01,1538.0,1532.77,1538.0,4581.0
2024-03-11 10:50:00,1542.21,1542.21,1540.53,1540.53,577.0,1542.21,1542.21,1540.53,1540.53,577.0
2024-03-11 11:00:00,1543.11,1543.11,1537.2,1537.2,3158.0,1543.11,1543.11,1537.2,1537.2,3158.0
2024-03-11 11:10:00,1535.4,1537.0,1531.55,1532.94,2025.0,1535.4,1537.0,1531.55,1532.94,2025.0
2024-03-11 11:20:00,1533.18,1533.18,1530.47,1530.99,500.0,1533.18,1533.18,1530.47,1530.99,500.0
2024-03-11 11:30:00,1530.36,1530.36,1530.01,1530.03,577.0,1530.36,1530.36,1530.01,1530.03,577.0
2024-03-11 11:40:00,1532.23,1537.4,1530.41,1537.4,825.0,1532.23,1537.4,1530.41,1537.4,825.0
2024-03-11 11:50:00,1540.09,1541.85,1539.67,1541.17,600.0,1540.09,1541.85,1539.67,1541.17,600.0
2024-03-11 12:00:00,1540.93,1540.93,1536.26,1538.48,2920.0,1540.93,1540.93,1536.26,1538.48,2920.0
2024-03-11 12:10:00,1536.15,1540.27,1536.13,1539.87,3000.0,1536.15,1540.27,1536.13,1539.87,3000.0
2024-03-11 12:20:00,1537.56,1540.88,1536.85,1539.33,1000.0,1537.56,1540.88,1536.85,1539.33,1000.0
2024-03-11 12:30:00,1539.99,1540.12,1535.66,1535.66,2636.0,1539.99,1540.12,1535.66,1535.66,2636.0
2024-03-11 12:40:00,1535.67,1537.81,1535.55,1537.81,3629.0,1535.67,1537.81,1535.55,1537.81,3629.0
2024-03-11 12:50:00,1537.99,1540.76,1537.98,1540.76,2110.0,1537.99,1540.76,1537.98,1540.76,2110.0
2024-03-11 13:00:00,1541.02,1541.16,1536.64,1538.66,2337.0,1541.02,1541.16,1536.64,1538.66,2337.0
2024-03-11 13:10:00,1538.02,1539.68,1537.69,1538.82,1800.0,1538.02,1539.68,1537.69,1538.82,1800.0
2024-03-11 13:20:00,1540.1,1543.49,1539.34,1542.95,1623.0,1540.1,1543.49,1539.34,1542.95,1623.0
2024-03-11 13:30:00,1543.17,1545.15,1542.01,1542.36,1934.0,1543.17,1545.15,1542.01,1542.36,1934.0
2024-03-11 13:40:00,1540.63,1542.23,1535.38,1542.23,5854.0,1540.63,1542.23,1535.38,1542.23,5854.0
2024-03-11 13:50:00,1541.71,1546.97,1540.16,1544.08,3954.0,1541.71,1546.97,1540.16,1544.08,3954.0
2024-03-11 14:00:00,1543.38,1549.74,1542.3,1546.68,3539.0,1543.38,1549.74,1542.3,1546.68,3539.0
2024-03-11 14:10:00,1546.38,1547.44,1546.19,1546.2,500.0,1546.38,1547.44,1546.19,1546.2,500.0
2024-03-11 14:20:00,1546.4,1550.59,1545.39,1546.79,3509.0,1546.4,1550.59,1545.39,1546.79,3509.0
2024-03-11 14:30:00,1547.28,1549.4,1545.0,1545.0,2322.0,1547.28,1549.4,1545.0,1545.0,2322.0
2024-03-11 14:40:00,1546.44,1548.77,1546.43,1548.77,1220.0,1546.44,1548.77,1546.43,1548.77,1220.0
2024-03-11 14:50:00,1548.77,1550.0,1547.76,1547.93,5541.0,1548.77,1550.0,1547.76,1547.93,5541.0
2024-03-11 15:00:00,1547.88,1548.46,1546.53,1547.82,900.0,1547.88,1548.46,1546.53,1547.82,900.0
2024-03-11 15:10:00,1548.01,1549.49,1544.79,1544.84,2100.0,1548.01,1549.49,1544.79,1544.84,2100.0
2024-03-11 15:20:00,1544.3,1545.27,1540.31,1540.32,2296.0,1544.3,1545.27,1540.31,1540.32,2296.0
2024-03-11 15:30:00,1541.15,1545.71,1541.15,1542.81,2895.0,1541.15,1545.71,1541.15,1542.81,2895.0
2024-03-11 15:40:00,1543.75,1546.36,1542.83,1544.0,1818.0,1543.75,1546.36,1542.83,1544.0,1818.0
2024-03-11 15:50:00,1541.99,1549.12,1541.07,1549.0,18387.0,1541.99,1549.12,1541.07,1549.0,18387.0
2024-03-12 09:30:00,1553.11,1575.0,1541.12,1552.12,15091.0,1553.11,1575.0,1541.12,1552.12,15091.0
2024-03-12 09:40:00,1552.07,1552.07,1533.02,1533.02,3773.0,1552.07,1552.07,1533.02,1533.02,3773.0
2024-03-12 09:50:00,1533.03,1539.11,1530.45,1538.88,4563.0,1533.03,1539.11,1530.45,1538.88,4563.0
2024-03-12 10:00:00,1539.47,1545.05,1537.91,1537.91,2629.0,1539.47,1545.05,1537.91,1537.91,2629.0
2024-03-12 10:10:00,1539.0,1541.89,1536.16,1537.27,1814.0,1539.0,1541.89,1536.16,1537.27,1814.0
2024-03-12 10:20:00,1539.53,1542.96,1539.2,1541.33,725.0,1539.53,1542.96,1539.2,1541.33,725.0
2024-03-12 10:30:00,1544.86,1548.05,1542.53,1548.05,3833.0,1544.86,1548.05,1542.53,1548.05,3833.0
2024-03-12 10:40:00,1545.94,1550.17,1545.86,1550.0,2316.0,1545.94,1550.17,1545.86,1550.0,2316.0
2024-03-12 10:50:00,1553.28,1553.28,1549.99,1550.26,1401.0,1553.28,1553.28,1549.99,1550.26,1401.0
2024-03-12 11:00:00,1550.04,1553.42,1549.56,1553.42,2016.0,1550.04,1553.42,1549.56,1553.42,2016.0
2024-03-12 11:10:00,1553.43,1553.43,1550.36,1551.73,1358.0,1553.43,1553.43,1550.36,1551.73,1358.0
2024-03-12 11:20:00,1550.37,1557.91,1550.27,1557.15,3193.0,1550.37,1557.91,1550.27,1557.15,3193.0
2024-03-12 11:30:00,1555.57,1555.57,1551.35,1551.35,825.0,1555.57,1555.57,1551.35,1551.35,825.0
2024-03-12 11:40:00,1551.23,1554.26,1548.22,1554.26,1100.0,1551.23,1554.26,1548.22,1554.26,1100.0
2024-03-12 11:50:00,1553.14,1554.71,1551.29,1553.38,925.0,1553.14,1554.71,1551.29,1553.38,925.0
2024-03-12 12:00:00,1551.67,1553.77,1549.92,1553.47,2148.0,1551.67,1553.77,1549.92,1553.47,2148.0
2024-03-12 12:10:00,1553.62,1554.95,1551.11,1551.85,19131.0,1553.62,1554.95,1551.11,1551.85,19131.0
2024-03-12 12:20:00,1549.63,1549.63,1546.51,1546.71,11523.0,1549.63,1549.63,1546.51,1546.71,11523.0
2024-03-12 12:30:00,1548.34,1548.4,1539.37,1539.37,2124.0,1548.34,1548.4,1539.37,1539.37,2124.0
2024-03-12 12:40:00,1539.41,1540.4,1539.01,1540.4,404.0,1539.41,1540.4,1539.01,1540.4,404.0
2024-03-12 12:50:00,1539.06,1542.0,1537.53,1539.79,2834.0,1539.06,1542.0,1537.53,1539.79,2834.0
2024-03-12 13:00:00,1540.12,1540.12,1537.0,1538.45,735.0,1540.12,1540.12,1537.0,1538.45,735.0
2024-03-12 13:10:00,1536.68,1537.27,1535.37,1537.14,1230.0,1536.68,1537.27,1535.37,1537.14,1230.0
2024-03-12 13:20:00,1537.29,1540.0,1537.29,1539.82,1685.0,1537.29,1540.0,1537.29,1539.82,1685.0
2024-03-12 13:30:00,1539.93,1539.93,1539.91,1539.91,308.0,1539.93,1539.93,1539.91,1539.91,308.0
2024-03-12 13:40:00,1539.8,1540.19,1539.8,1540.19,700.0,1539.8,1540.19,1539.8,1540.19,700.0
2024-03-12 13:50:00,1539.32,1539.87,1538.07,1539.73,2100.0,1539.32,1539.87,1538.07,1539.73,2100.0
2024-03-12 14:00:00,1539.64,1539.76,1538.62,1539.76,2200.0,1539.64,1539.76,1538.62,1539.76,2200.0
2024-03-12 14:10:00,1539.63,1542.63,1539.63,1542.44,2073.0,1539.63,1542.63,1539.63,1542.44,2073.0
2024-03-12 14:20:00,1542.69,1545.66,1542.68,1545.66,1750.0,1542.69,1545.66,1542.68,1545.66,1750.0
2024-03-12 14:30:00,1544.81,1545.06,1540.38,1541.31,2100.0,1544.81,1545.06,1540.38,1541.31,2100.0
2024-03-12 14:40:00,1542.26,1544.62,1542.25,1544.62,900.0,1542.26,1544.62,1542.25,1544.62,900.0
2024-03-12 14:50:00,1545.12,1545.49,1545.12,1545.49,300.0,1545.12,1545.49,1545.12,1545.49,300.0
2024-03-12 15:00:00,1545.4,1546.33,1542.63,1545.85,1300.0,1545.4,1546.33,1542.63,1545.85,1300.0
2024-03-12 15:10:00,1545.78,1545.96,1544.88,1544.88,1000.0,1545.78,1545.96,1544.88,1544.88,1000.0
2024-03-12 15:20:00,1546.96,1548.18,1546.96,1548.18,311.0,1546.96,1548.18,1546.96,1548.18,311.0
2024-03-12 15:30:00,1547.18,1551.93,1547.17,1551.38,3760.0,1547.18,1551.93,1547.17,1551.38,3760.0
2024-03-12 15:40:00,1551.11,1551.11,1548.82,1548.82,1100.0,1551.11,1551.11,1548.82,1548.82,1100.0
2024-03-12 15:50:00,1548.54,1549.24,1544.01,1545.97,7874.0,1548.54,1549.24,1544.01,1545.97,7874.0
2024-03-13 09:30:00,1546.0,1546.48,1543.33,1543.33,4001.0,1546.0,1546.48,1543.33,1543.33,4001.0
2024-03-13 09:40:00,1546.06,1546.06,1534.57,1537.4,2552.0,1546.06,1546.06,1534.57,1537.4,2552.0
2024-03-13 09:50:00,1537.13,1539.43,1533.26,1533.26,2025.0,1537.13,1539.43,1533.26,1533.26,2025.0
2024-03-13 10:00:00,1531.76,1541.07,1529.96,1541.07,5603.0,1531.76,1541.07,1529.96,1541.07,5603.0
2024-03-13 10:10:00,1542.16,1545.0,1537.78,1545.0,6662.0,1542.16,1545.0,1537.78,1545.0,6662.0
2024-03-13 10:20:00,1544.73,1545.75,1543.5,1543.5,1174.0,1544.73,1545.75,1543.5,1543.5,1174.0
2024-03-13 10:30:00,1543.26,1547.54,1543.25,1547.54,888.0,1543.26,1547.54,1543.25,1547.54,888.0
2024-03-13 10:40:00,1545.5,1549.98,1545.5,1548.19,3818.0,1545.5,1549.98,1545.5,1548.19,3818.0
2024-03-13 10:50:00,1548.28,1550.38,1542.73,1545.49,2737.0,1548.28,1550.38,1542.73,1545.49,2737.0
2024-03-13 11:00:00,1544.2,1545.93,1544.01,1545.83,1240.0,1544.2,1545.93,1544.01,1545.83,1240.0
2024-03-13 11:10:00,1547.51,1547.64,1547.51,1547.64,300.0,1547.51,1547.64,1547.51,1547.64,300.0
2024-03-13 11:20:00,1547.72,1548.74,1547.55,1548.73,720.0,1547.72,1548.74,1547.55,1548.73,720.0
2024-03-13 11:30:00,1546.77,1549.65,1545.0,1545.0,1288.0,1546.77,1549.65,1545.0,1545.0,1288.0
2024-03-13 11:40:00,1543.16,1545.07,1543.16,1544.53,3536.0,1543.16,1545.07,1543.16,1544.53,3536.0
2024-03-13 11:50:00,1545.15,1554.52,1545.15,1550.44,3599.0,1545.15,1554.52,1545.15,1550.44,3599.0
2024-03-13 12:00:00,1550.34,1550.34,1548.41,1549.16,564.0,1550.34,1550.34,1548.41,1549.16,564.0
2024-03-13 12:10:00,1549.27,1549.27,1546.33,1547.57,812.0,1549.27,1549.27,1546.33,1547.57,812.0
2024-03-13 12:20:00,1547.8,1548.2,1546.62,1547.8,777.0,1547.8,1548.2,1546.62,1547.8,777.0
2024-03-13 12:30:00,1545.98,1546.0,1543.4,1545.08,2500.0,1545.98,1546.0,1543.4,1545.08,2500.0
2024-03-13 12:40:00,1544.9,1546.39,1544.9,1546.36,815.0,1544.9,1546.39,1544.9,1546.36,815.0
2024-03-13 12:50:00,1548.31,1549.5,1548.31,1549.5,1258.0,1548.31,1549.5,1548.31,1549.5,1258.0
2024-03-13 13:00:00,1550.99,1551.39,1550.99,1551.12,400.0,1550.99,1551.39,1550.99,1551.12,400.0
2024-03-13 13:10:00,1551.64,1553.73,1549.25,1552.0,3575.0,1551.64,1553.73,1549.25,1552.0,3575.0
2024-03-13 13:20:00,1553.73,1557.33,1553.73,1556.8,1619.0,1553.73,1557.33,1553.73,1556.8,1619.0
2024-03-13 13:30:00,1557.08,1557.08,1554.08,1556.4,2013.0,1557.08,1557.08,1554.08,1556.4,2013.0
2024-03-13 13:40:00,1556.2,1556.5,1553.26,1556.38,1706.0,1556.2,1556.5,1553.26,1556.38,1706.0
2024-03-13 13:50:00,1555.63,1558.65,1554.28,1555.0,6605.0,1555.63,1558.65,1554.28,1555.0,6605.0
2024-03-13 14:00:00,1553.0,1553.51,1551.0,1551.05,1766.0,1553.0,1553.51,1551.0,1551.05,1766.0
2024-03-13 14:10:00,1551.05,1551.87,1549.82,1549.9,4699.0,1551.05,1551.87,1549.82,1549.9,4699.0
2024-03-13 14:20:00,1549.4,1551.66,1548.84,1551.37,4370.0,1549.4,1551.66,1548.84,1551.37,4370.0
2024-03-13 14:30:00,1553.13,1556.29,1553.13,1553.72,1783.0,1553.13,1556.29,1553.13,1553.72,1783.0
2024-03-13 14:40:00,1556.24,1556.24,1554.46,1554.87,900.0,1556.24,1556.24,1554.46,1554.87,900.0
2024-03-13 14:50:00,1556.3,1557.82,1556.02,1556.43,4447.0,1556.3,1557.82,1556.02,1556.43,4447.0
2024-03-13 15:00:00,1557.6,1558.76,1556.31,1556.31,3800.0,1557.6,1558.76,1556.31,1556.31,3800.0
2024-03-13 15:10:00,1556.32,1557.0,1552.68,1555.69,3797.0,1556.32,1557.0,1552.68,1555.69,3797.0
2024-03-13 15:20:00,1556.03,1556.03,1548.54,1549.96,2013.0,1556.03,1556.03,1548.54,1549.96,2013.0
2024-03-13 15:30:00,1548.95,1552.0,1548.95,1550.48,2779.0,1548.95,1552.0,1548.95,1550.48,2779.0
2024-03-13 15:40:00,1550.48,1552.47,1548.58,1550.34,4988.0,1550.48,1552.47,1548.58,1550.34,4988.0
2024-03-13 15:50:00,1550.85,1551.72,1546.4,1551.72,9127.0,1550.85,1551.72,1546.4,1551.72,9127.0
2024-03-14 09:30:00,1555.66,1562.49,1553.65,1562.38,4744.0,1555.66,1562.49,1553.65,1562.38,4744.0
2024-03-14 09:40:00,1564.88,1566.91,1558.75,1558.75,6211.0,1564.88,1566.91,1558.75,1558.75,6211.0
2024-03-14 09:50:00,1554.41,1555.66,1547.45,1547.45,9296.0,1554.41,1555.66,1547.45,1547.45,9296.0
2024-03-14 10:00:00,1548.25,1557.96,1548.0,1557.96,4359.0,1548.25,1557.96,1548.0,1557.96,4359.0
2024-03-14 10:10:00,1557.97,1564.51,1557.97,1562.34,1835.0,1557.97,1564.51,1557.97,1562.34,1835.0
2024-03-14 10:20:00,1561.0,1566.74,1559.36,1566.74,3100.0,1561.0,1566.74,1559.36,1566.74,3100.0
2024-03-14 10:30:00,1565.28,1572.27,1565.28,1568.14,4683.0,1565.28,1572.27,1565.28,1568.14,4683.0
2024-03-14 10:40:00,1568.13,1574.98,1568.12,1569.69,5037.0,1568.13,1574.98,1568.12,1569.69,5037.0
2024-03-14 10:50:00,1573.37,1580.0,1571.04,1574.0,5395.0,1573.37,1580.0,1571.04,1574.0,5395.0
2024-03-14 11:00:00,1576.44,1577.18,1573.26,1575.49,5550.0,1576.44,1577.18,1573.26,1575.49,5550.0
2024-03-14 11:10:00,1576.93,1577.84,1575.97,1576.12,1227.0,1576.93,1577.84,1575.97,1576.12,1227.0
2024-03-14 11:20:00,1576.12,1576.12,1570.97,1572.2,3338.0,1576.12,1576.12,1570.97,1572.2,3338.0
2024-03-14 11:30:00,1571.43,1576.63,1571.42,1576.63,1185.0,1571.43,1576.63,1571.42,1576.63,1185.0
2024-03-14 11:40:00,1577.18,1583.3,1576.15,1579.92,5044.0,1577.18,1583.3,1576.15,1579.92,5044.0
2024-03-14 11:50:00,1578.0,1583.49,1576.02,1581.46,2898.0,1578.0,1583.49,1576.02,1581.46,2898.0
2024-03-14 12:00:00,1580.03,1580.08,1577.0,1577.84,1681.0,1580.03,1580.08,1577.0,1577.84,1681.0
2024-03-14 12:10:00,1577.88,1577.89,1573.93,1575.64,2659.0,1577.88,1577.89,1573.93,1575.64,2659.0
2024-03-14 12:20:00,1576.65,1581.0,1576.48,1581.0,804.0,1576.65,1581.0,1576.48,1581.0,804.0
2024-03-14 12:30:00,1582.03,1582.03,1578.97,1578.97,1432.0,1582.03,1582.03,1578.97,1578.97,1432.0
2024-03-14 12:40:00,1577.4,1577.4,1574.88,1575.15,1141.0,1577.4,1577.4,1574.88,1575.15,1141.0
2024-03-14 12:50:00,1576.12,1576.13,1572.85,1575.68,1449.0,1576.12,1576.13,1572.85,1575.68,1449.0
2024-03-14 13:00:00,1575.65,1575.65,1573.77,1573.77,616.0,1575.65,1575.65,1573.77,1573.77,616.0
2024-03-14 13:10:00,1570.47,1570.47,1562.56,1564.64,864.0,1570.47,1570.47,1562.56,1564.64,864.0
2024-03-14 13:20:00,1563.56,1567.27,1563.56,1566.46,2500.0,1563.56,1567.27,1563.56,1566.46,2500.0
2024-03-14 13:30:00,1562.22,1569.21,1562.22,1568.73,890.0,1562.22,1569.21,1562.22,1568.73,890.0
2024-03-14 13:40:00,1568.72,1568.72,1563.78,1565.88,1600.0,1568.72,1568.72,1563.78,1565.88,1600.0
2024-03-14 13:50:00,1564.01,1570.47,1564.01,1570.0,2499.0,1564.01,1570.47,1564.01,1570.0,2499.0
2024-03-14 14:00:00,1571.05,1571.05,1570.06,1570.06,500.0,1571.05,1571.05,1570.06,1570.06,500.0
2024-03-14 14:10:00,1570.74,1573.48,1570.36,1573.15,2039.0,1570.74,1573.48,1570.36,1573.15,2039.0
2024-03-14 14:20:00,1570.08,1570.08,1563.71,1563.71,2808.0,1570.08,1570.08,1563.71,1563.71,2808.0
2024-03-14 14:30:00,1565.63,1565.64,1562.39,1562.39,827.0,1565.63,1565.64,1562.39,1562.39,827.0
2024-03-14 14:40:00,1560.46,1567.78,1560.46,1567.19,700.0,1560.46,1567.78,1560.46,1567.19,700.0
2024-03-14 14:50:00,1567.19,1567.19,1564.88,1565.79,1500.0,1567.19,1567.19,1564.88,1565.79,1500.0
2024-03-14 15:00:00,1563.55,1563.89,1560.55,1562.43,800.0,1563.55,1563.89,1560.55,1562.43,800.0
2024-03-14 15:10:00,1562.38,1562.8,1557.34,1559.31,1600.0,1562.38,1562.8,1557.34,1559.31,1600.0
2024-03-14 15:20:00,1560.7,1565.3,1560.45,1563.1,6100.0,1560.7,1565.3,1560.45,1563.1,6100.0
2024-03-14 15:30:00,1560.85,1561.79,1557.01,1561.79,1250.0,1560.85,1561.79,1557.01,1561.79,1250.0
2024-03-14 15:40:00,1561.56,1561.99,1559.98,1561.99,4523.0,1561.56,1561.99,1559.98,1561.99,4523.0
2024-03-14 15:50:00,1560.67,1564.66,1558.75,1564.66,8210.0,1560.67,1564.66,1558.75,1564.66,8210.0
2024-03-15 09:30:00,1560.21,1565.9,1556.0,1556.08,50260.0,1560.21,1565.9,1556.0,1556.08,50260.0
2024-03-15 09:40:00,1557.2,1558.98,1555.92,1558.04,3250.0,1557.2,1558.98,1555.92,1558.04,3250.0
2024-03-15 09:50:00,1557.59,1561.07,1557.35,1559.9,1200.0,1557.59,1561.07,1557.35,1559.9,1200.0
2024-03-15 10:00:00,1555.04,1558.23,1551.22,1558.12,5467.0,1555.04,1558.23,1551.22,1558.12,5467.0
2024-03-15 10:10:00,1558.33,1563.58,1558.33,1560.8,1034.0,1558.33,1563.58,1558.33,1560.8,1034.0
2024-03-15 10:20:00,1560.87,1565.17,1560.86,1563.88,1667.0,1560.87,1565.17,1560.86,1563.88,1667.0
2024-03-15 10:30:00,1565.74,1565.74,1562.99,1562.99,2990.0,1565.74,1565.74,1562.99,1562.99,2990.0
2024-03-15 10:40:00,1560.0,1565.0,1559.14,1565.0,1300.0,1560.0,1565.0,1559.14,1565.0,1300.0
2024-03-15 10:50:00,1567.11,1567.5,1563.35,1563.82,1328.0,1567.11,1567.5,1563.35,1563.82,1328.0
2024-03-15 11:00:00,1563.41,1563.49,1561.54,1562.13,2200.0,1563.41,1563.49,1561.54,1562.13,2200.0
2024-03-15 11:10:00,1562.13,1564.79,1562.12,1564.65,1259.0,1562.13,1564.79,1562.12,1564.65,1259.0
2024-03-15 11:20:00,1562.0,1562.4,1557.51,1558.0,4533.0,1562.0,1562.4,1557.51,1558.0,4533.0
2024-03-15 11:30:00,1557.99,1559.34,1556.97,1557.38,2064.0,1557.99,1559.34,1556.97,1557.38,2064.0
2024-03-15 11:40:00,1556.74,1556.74,1550.32,1550.32,3783.0,1556.74,1556.74,1550.32,1550.32,3783.0
2024-03-15 11:50:00,1551.69,1555.46,1550.31,1554.32,5600.0,1551.69,1555.46,1550.31,1554.32,5600.0
2024-03-15 12:00:00,1554.0,1554.0,1541.29,1547.48,8035.0,1554.0,1554.0,1541.29,1547.48,8035.0
2024-03-15 12:10:00,1549.52,1549.72,1547.0,1547.0,3836.0,1549.52,1549.72,1547.0,1547.0,3836.0
2024-03-15 12:20:00,1549.76,1549.83,1547.97,1548.15,4032.0,1549.76,1549.83,1547.97,1548.15,4032.0
2024-03-15 12:30:00,1550.0,1551.88,1548.33,1549.5,23991.0,1550.0,1551.88,1548.33,1549.5,23991.0
2024-03-15 12:40:00,1550.03,1553.5,1547.49,1548.01,5571.0,1550.03,1553.5,1547.49,1548.01,5571.0
2024-03-15 12:50:00,1546.62,1546.62,1541.69,1541.69,1757.0,1546.62,1546.62,1541.69,1541.69,1757.0
2024-03-15 13:00:00,1541.69,1543.89,1540.68,1540.68,2500.0,1541.69,1543.89,1540.68,1540.68,2500.0
2024-03-15 13:10:00,1543.35,1543.35,1537.07,1538.11,3600.0,1543.35,1543.35,1537.07,1538.11,3600.0
2024-03-15 13:20:00,1538.4,1539.6,1537.46,1539.28,2650.0,1538.4,1539.6,1537.46,1539.28,2650.0
2024-03-15 13:30:00,1537.17,1537.35,1533.67,1535.6,2578.0,1537.17,1537.35,1533.67,1535.6,2578.0
2024-03-15 13:40:00,1535.11,1535.11,1531.11,1531.11,909.0,1535.11,1535.11,1531.11,1531.11,909.0
2024-03-15 13:50:00,1529.85,1530.23,1528.29,1529.0,4624.0,1529.85,1530.23,1528.29,1529.0,4624.0
2024-03-15 14:00:00,1526.8,1528.42,1526.04,1526.07,1367.0,1526.8,1528.42,1526.04,1526.07,1367.0
2024-03-15 14:10:00,1525.5,1526.94,1517.96,1519.8,4142.0,1525.5,1526.94,1517.96,1519.8,4142.0
2024-03-15 14:20:00,1519.64,1520.02,1515.6,1517.61,4938.0,1519.64,1520.02,1515.6,1517.61,4938.0
2024-03-15 14:30:00,1518.2,1519.45,1517.23,1517.8,6650.0,1518.2,1519.45,1517.23,1517.8,6650.0
2024-03-15 14:40:00,1518.4,1520.12,1517.42,1517.79,5892.0,1518.4,1520.12,1517.42,1517.79,5892.0
2024-03-15 14:50:00,1517.65,1520.38,1517.16,1517.16,4142.0,1517.65,1520.38,1517.16,1517.16,4142.0
2024-03-15 15:00:00,1516.14,1516.15,1512.46,1513.26,2589.0,1516.14,1516.15,1512.46,1513.26,2589.0
2024-03-15 15:10:00,1513.31,1513.31,1508.36,1509.29,503.0,1513.31,1513.31,1508.36,1509.29,503.0
2024-03-15 15:20:00,1509.34,1513.02,1507.23,1513.0,7812.0,1509.34,1513.02,1507.23,1513.0,7812.0
2024-03-15 15:30:00,1514.22,1514.22,1508.0,1508.0,3400.0,1514.22,1514.22,1508.0,1508.0,3400.0
2024-03-15 15:40:00,1508.05,1510.0,1506.21,1507.29,6847.0,1508.05,1510.0,1506.21,1507.29,6847.0
2024-03-15 15:50:00,1505.0,1506.88,1496.41,1499.13,44373.0,1505.0,1506.88,1496.41,1499.13,44373.0
2024-03-18 09:30:00,1524.81,1529.61,1512.92,1519.76,9441.0,1524.81,1529.61,1512.92,1519.76,9441.0
2024-03-18 09:40:00,1524.0,1524.0,1508.77,1511.03,2415.0,1524.0,1524.0,1508.77,1511.03,2415.0
2024-03-18 09:50:00,1512.48,1517.43,1506.83,1506.83,1800.0,1512.48,1517.43,1506.83,1506.83,1800.0
2024-03-18 10:00:00,1504.7,1508.0,1502.53,1505.27,3886.0,1504.7,1508.0,1502.53,1505.27,3886.0
2024-03-18 10:10:00,1505.29,1508.36,1502.99,1507.4,5010.0,1505.29,1508.36,1502.99,1507.4,5010.0
2024-03-18 10:20:00,1509.33,1511.22,1505.14,1505.14,2709.0,1509.33,1511.22,1505.14,1505.14,2709.0
2024-03-18 10:30:00,1505.01,1505.74,1504.57,1505.74,304.0,1505.01,1505.74,1504.57,1505.74,304.0
2024-03-18 10:40:00,1503.12,1504.26,1500.79,1501.88,2076.0,1503.12,1504.26,1500.79,1501.88,2076.0
2024-03-18 10:50:00,1503.17,1504.91,1502.32,1502.84,2440.0,1503.17,1504.91,1502.32,1502.84,2440.0
2024-03-18 11:00:00,1507.02,1509.79,1506.03,1509.79,1735.0,1507.02,1509.79,1506.03,1509.79,1735.0
2024-03-18 11:10:00,1510.41,1510.41,1502.0,1504.11,2015.0,1510.41,1510.41,1502.0,1504.11,2015.0
2024-03-18 11:20:00,1503.75,1507.43,1502.69,1507.43,700.0,1503.75,1507.43,1502.69,1507.43,700.0
2024-03-18 11:30:00,1507.5,1507.51,1504.63,1507.0,2382.0,1507.5,1507.51,1504.63,1507.0,2382.0
2024-03-18 11:40:00,1508.6,1508.6,1508.2,1508.21,800.0,1508.6,1508.6,1508.2,1508.21,800.0
2024-03-18 11:50:00,1508.53,1515.0,1508.52,1515.0,2883.0,1508.53,1515.0,1508.52,1515.0,2883.0
2024-03-18 12:00:00,1515.66,1515.66,1514.5,1514.79,1800.0,1515.66,1515.66,1514.5,1514.79,1800.0
2024-03-18 12:10:00,1516.61,1517.78,1514.0,1514.81,2556.0,1516.61,1517.78,1514.0,1514.81,2556.0
2024-03-18 12:20:00,1516.06,1517.95,1514.0,1515.39,1663.0,1516.06,1517.95,1514.0,1515.39,1663.0
2024-03-18 12:30:00,1516.7,1518.99,1513.42,1518.0,2101.0,1516.7,1518.99,1513.42,1518.0,2101.0
2024-03-18 12:40:00,1517.37,1520.16,1517.35,1517.71,1848.0,1517.37,1520.16,1517.35,1517.71,1848.0
2024-03-18 12:50:00,1514.47,1514.47,1513.21,1513.22,1200.0,1514.47,1514.47,1513.21,1513.22,1200.0
2024-03-18 13:00:00,1513.32,1515.07,1513.31,1514.55,1400.0,1513.32,1515.07,1513.31,1514.55,1400.0
2024-03-18 13:10:00,1514.39,1516.46,1514.39,1515.44,975.0,1514.39,1516.46,1514.39,1515.44,975.0
2024-03-18 13:20:00,1517.31,1519.18,1516.35,1518.28,1164.0,1517.31,1519.18,1516.35,1518.28,1164.0
2024-03-18 13:30:00,1518.05,1519.32,1518.05,1518.15,2947.0,1518.05,1519.32,1518.05,1518.15,2947.0
2024-03-18 13:40:00,1518.22,1519.88,1518.21,1518.36,1230.0,1518.22,1519.88,1518.21,1518.36,1230.0
2024-03-18 13:50:00,1519.53,1520.8,1517.68,1517.69,2200.0,1519.53,1520.8,1517.68,1517.69,2200.0
2024-03-18 14:00:00,1518.49,1518.49,1514.51,1517.41,996.0,1518.49,1518.49,1514.51,1517.41,996.0
2024-03-18 14:10:00,1517.08,1517.44,1515.19,1515.25,1082.0,1517.08,1517.44,1515.19,1515.25,1082.0
2024-03-18 14:20:00,1515.41,1518.07,1515.41,1516.74,1400.0,1515.41,1518.07,1515.41,1516.74,1400.0
2024-03-18 14:30:00,1518.09,1518.09,1515.07,1516.24,900.0,1518.09,1518.09,1515.07,1516.24,900.0
2024-03-18 14:40:00,1516.76,1517.48,1513.41,1517.03,1987.0,1516.76,1517.48,1513.41,1517.03,1987.0
2024-03-18 14:50:00,1516.79,1519.03,1516.79,1517.11,1593.0,1516.79,1519.03,1516.79,1517.11,1593.0
2024-03-18 15:00:00,1516.14,1519.28,1515.14,1516.6,2456.0,1516.14,1519.28,1515.14,1516.6,2456.0
2024-03-18 15:10:00,1517.5,1518.01,1517.2,1517.58,900.0,1517.5,1518.01,1517.2,1517.58,900.0
2024-03-18 15:20:00,1517.4,1518.57,1513.76,1514.29,1859.0,1517.4,1518.57,1513.76,1514.29,1859.0
2024-03-18 15:30:00,1514.33,1516.35,1513.08,1513.57,1700.0,1514.33,1516.35,1513.08,1513.57,1700.0
2024-03-18 15:40:00,1511.95,1513.72,1509.16,1509.84,5420.0,1511.95,1513.72,1509.16,1509.84,5420.0
2024-03-18 15:50:00,1508.0,1511.07,1505.53,1510.06,12844.0,1508.0,1511.07,1505.53,1510.06,12844.0
2024-03-19 09:30:00,1502.76,1505.66,1495.0,1495.0,4868.0,1502.76,1505.66,1495.0,1495.0,4868.0
2024-03-19 09:40:00,1490.4,1494.81,1480.04,1485.21,6354.0,1490.4,1494.81,1480.04,1485.21,6354.0
2024-03-19 09:50:00,1486.76,1495.12,1483.0,1495.12,2889.0,1486.76,1495.12,1483.0,1495.12,2889.0
2024-03-19 10:00:00,1489.09,1497.2,1489.08,1496.37,5285.0,1489.09,1497.2,1489.08,1496.37,5285.0
2024-03-19 10:10:00,1495.34,1495.34,1481.58,1481.58,1683.0,1495.34,1495.34,1481.58,1481.58,1683.0
2024-03-19 10:20:00,1482.01,1491.36,1482.01,1489.66,1300.0,1482.01,1491.36,1482.01,1489.66,1300.0
2024-03-19 10:30:00,1484.23,1492.36,1484.09,1490.6,1100.0,1484.23,1492.36,1484.09,1490.6,1100.0
2024-03-19 10:40:00,1490.93,1492.73,1490.57,1491.56,1500.0,1490.93,1492.73,1490.57,1491.56,1500.0
2024-03-19 10:50:00,1490.8,1491.53,1488.09,1488.09,1523.0,1490.8,1491.53,1488.09,1488.09,1523.0
2024-03-19 11:00:00,1487.81,1489.45,1484.21,1489.0,2582.0,1487.81,1489.45,1484.21,1489.0,2582.0
2024-03-19 11:10:00,1485.19,1492.84,1485.19,1492.84,4500.0,1485.19,1492.84,1485.19,1492.84,4500.0
2024-03-19 11:20:00,1491.84,1496.68,1490.86,1496.68,2100.0,1491.84,1496.68,1490.86,1496.68,2100.0
2024-03-19 11:30:00,1497.87,1501.0,1497.87,1500.0,3200.0,1497.87,1501.0,1497.87,1500.0,3200.0
2024-03-19 11:40:00,1500.0,1506.79,1500.0,1504.0,2460.0,1500.0,1506.79,1500.0,1504.0,2460.0
2024-03-19 11:50:00,1502.61,1506.23,1502.61,1503.71,4083.0,1502.61,1506.23,1502.61,1503.71,4083.0
2024-03-19 12:00:00,1503.74,1506.99,1502.34,1503.11,2600.0,1503.74,1506.99,1502.34,1503.11,2600.0
2024-03-19 12:10:00,1502.68,1508.95,1501.63,1508.44,3433.0,1502.68,1508.95,1501.63,1508.44,3433.0
2024-03-19 12:20:00,1508.3,1510.74,1506.1,1510.74,1624.0,1508.3,1510.74,1506.1,1510.74,1624.0
2024-03-19 12:30:00,1511.71,1513.11,1509.25,1510.13,1100.0,1511.71,1513.11,1509.25,1510.13,1100.0
2024-03-19 12:40:00,1511.61,1515.91,1511.61,1514.1,932.0,1511.61,1515.91,1511.61,1514.1,932.0
2024-03-19 12:50:00,1515.36,1516.96,1511.68,1511.68,700.0,1515.36,1516.96,1511.68,1511.68,700.0
2024-03-19 13:00:00,1512.45,1515.0,1511.77,1511.77,2000.0,1512.45,1515.0,1511.77,1511.77,2000.0
2024-03-19 13:10:00,1511.97,1512.31,1511.86,1512.17,600.0,1511.97,1512.31,1511.86,1512.17,600.0
2024-03-19 13:20:00,1512.18,1514.87,1512.05,1514.87,600.0,1512.18,1514.87,1512.05,1514.87,600.0
2024-03-19 13:30:00,1515.44,1519.0,1514.61,1519.0,2507.0,1515.44,1519.0,1514.61,1519.0,2507.0
2024-03-19 13:40:00,1519.1,1521.52,1519.09,1521.52,600.0,1519.1,1521.52,1519.09,1521.52,600.0
2024-03-19 13:50:00,1519.79,1519.79,1516.49,1517.97,1500.0,1519.79,1519.79,1516.49,1517.97,1500.0
2024-03-19 14:00:00,1518.2,1518.65,1516.04,1516.06,900.0,1518.2,1518.65,1516.04,1516.06,900.0
2024-03-19 14:10:00,1515.91,1519.1,1515.91,1518.29,1565.0,1515.91,1519.1,1515.91,1518.29,1565.0
2024-03-19 14:20:00,1518.99,1519.0,1518.28,1518.29,700.0,1518.99,1519.0,1518.28,1518.29,700.0
2024-03-19 14:30:00,1520.0,1520.63,1517.24,1517.24,2706.0,1520.0,1520.63,1517.24,1517.24,2706.0
2024-03-19 14:40:00,1516.52,1518.07,1516.08,1518.07,1200.0,1516.52,1518.07,1516.08,1518.07,1200.0
2024-03-19 14:50:00,1519.5,1521.36,1518.67,1521.34,3362.0,1519.5,1521.36,1518.67,1521.34,3362.0
2024-03-19 15:00:00,1520.22,1522.1,1518.4,1519.03,5478.0,1520.22,1522.1,1518.4,1519.03,5478.0
2024-03-19 15:10:00,1518.59,1520.28,1517.26,1520.26,3355.0,1518.59,1520.28,1517.26,1520.26,3355.0
2024-03-19 15:20:00,1520.28,1522.99,1518.36,1518.89,3373.0,1520.28,1522.99,1518.36,1518.89,3373.0
2024-03-19 15:30:00,1518.93,1521.26,1518.92,1521.04,2100.0,1518.93,1521.26,1518.92,1521.04,2100.0
2024-03-19 15:40:00,1521.38,1522.07,1518.1,1521.49,7701.0,1521.38,1522.07,1518.1,1521.49,7701.0
2024-03-19 15:50:00,1521.5,1523.45,1517.7,1519.76,11194.0,1521.5,1523.45,1517.7,1519.76,11194.0
2024-03-20 09:30:00,1524.32,1530.0,1506.31,1507.62,7481.0,1524.32,1530.0,1506.31,1507.62,7481.0
2024-03-20 09:40:00,1505.46,1511.19,1503.16,1507.77,4964.0,1505.46,1511.19,1503.16,1507.77,4964.0
2024-03-20 09:50:00,1507.48,1510.48,1505.33,1507.4,6468.0,1507.48,1510.48,1505.33,1507.4,6468.0
2024-03-20 10:00:00,1507.33,1507.33,1499.0,1500.2,5844.0,1507.33,1507.33,1499.0,1500.2,5844.0
2024-03-20 10:10:00,1500.0,1505.5,1497.13,1497.13,4310.0,1500.0,1505.5,1497.13,1497.13,4310.0
2024-03-20 10:20:00,1498.0,1505.74,1497.52,1504.2,2400.0,1498.0,1505.74,1497.52,1504.2,2400.0
2024-03-20 10:30:00,1502.01,1502.01,1496.94,1496.94,2225.0,1502.01,1502.01,1496.94,1496.94,2225.0
2024-03-20 10:40:00,1497.0,1500.12,1495.65,1498.36,2400.0,1497.0,1500.12,1495.65,1498.36,2400.0
2024-03-20 10:50:00,1500.66,1502.54,1499.54,1499.91,4096.0,1500.66,1502.54,1499.54,1499.91,4096.0
2024-03-20 11:00:00,1501.15,1507.0,1501.15,1503.98,2940.0,1501.15,1507.0,1501.15,1503.98,2940.0
2024-03-20 11:10:00,1504.2,1514.73,1502.96,1508.6,5892.0,1504.2,1514.73,1502.96,1508.6,5892.0
2024-03-20 11:20:00,1509.0,1509.0,1503.07,1504.78,1500.0,1509.0,1509.0,1503.07,1504.78,1500.0
2024-03-20 11:30:00,1504.86,1504.93,1504.56,1504.76,700.0,1504.86,1504.93,1504.56,1504.76,700.0
2024-03-20 11:40:00,1505.18,1506.19,1504.99,1505.17,700.0,1505.18,1506.19,1504.99,1505.17,700.0
2024-03-20 11:50:00,1505.51,1509.16,1505.51,1506.87,1700.0,1505.51,1509.16,1505.51,1506.87,1700.0
2024-03-20 12:00:00,1505.06,1508.88,1505.06,1506.88,1000.0,1505.06,1508.88,1505.06,1506.88,1000.0
2024-03-20 12:10:00,1507.37,1510.39,1506.91,1510.39,6978.0,1507.37,1510.39,1506.91,1510.39,6978.0
2024-03-20 12:20:00,1510.35,1511.35,1509.47,1511.35,3706.0,1510.35,1511.35,1509.47,1511.35,3706.0
2024-03-20 12:30:00,1506.91,1506.91,1502.5,1506.17,1832.0,1506.91,1506.91,1502.5,1506.17,1832.0
2024-03-20 12:40:00,1509.8,1511.97,1509.14,1511.0,700.0,1509.8,1511.97,1509.14,1511.0,700.0
2024-03-20 12:50:00,1509.73,1509.73,1506.94,1508.76,350.0,1509.73,1509.73,1506.94,1508.76,350.0
2024-03-20 13:00:00,1508.68,1509.56,1504.4,1504.4,1175.0,1508.68,1509.56,1504.4,1504.4,1175.0
2024-03-20 13:10:00,1502.78,1504.45,1502.78,1504.45,300.0,1502.78,1504.45,1502.78,1504.45,300.0
2024-03-20 13:20:00,1506.03,1506.23,1505.03,1505.03,500.0,1506.03,1506.23,1505.03,1505.03,500.0
2024-03-20 13:30:00,1503.98,1507.5,1503.98,1507.5,600.0,1503.98,1507.5,1503.98,1507.5,600.0
2024-03-20 13:40:00,1506.14,1506.64,1506.04,1506.63,307.0,1506.14,1506.64,1506.04,1506.63,307.0
2024-03-20 13:50:00,1508.17,1508.92,1508.0,1508.92,300.0,1508.17,1508.92,1508.0,1508.92,300.0
2024-03-20 14:00:00,1509.41,1522.0,1509.41,1514.0,4052.0,1509.41,1522.0,1509.41,1514.0,4052.0
2024-03-20 14:10:00,1513.31,1518.45,1513.15,1516.34,2525.0,1513.31,1518.45,1513.15,1516.34,2525.0
2024-03-20 14:20:00,1517.5,1519.98,1515.79,1517.97,3462.0,1517.5,1519.98,1515.79,1517.97,3462.0
2024-03-20 14:30:00,1522.0,1522.0,1515.0,1521.69,2702.0,1522.0,1522.0,1515.0,1521.69,2702.0
2024-03-20 14:40:00,1522.89,1530.57,1521.25,1530.57,2098.0,1522.89,1530.57,1521.25,1530.57,2098.0
2024-03-20 14:50:00,1527.3,1530.69,1527.3,1529.87,1286.0,1527.3,1530.69,1527.3,1529.87,1286.0
2024-03-20 15:00:00,1530.29,1530.29,1530.29,1530.29,100.0,1530.29,1530.29,1530.29,1530.29,100.0
2024-03-20 15:10:00,1529.28,1532.18,1526.13,1532.0,4233.0,1529.28,1532.18,1526.13,1532.0,4233.0
2024-03-20 15:20:00,1533.01,1533.01,1529.79,1532.22,2621.0,1533.01,1533.01,1529.79,1532.22,2621.0
2024-03-20 15:30:00,1532.88,1534.26,1531.26,1532.27,3743.0,1532.88,1534.26,1531.26,1532.27,3743.0
2024-03-20 15:40:00,1532.68,1533.14,1528.66,1530.65,2248.0,1532.68,1533.14,1528.66,1530.65,2248.0
2024-03-20 15:50:00,1529.45,1530.55,1527.29,1529.32,8938.0,1529.45,1530.55,1527.29,1529.32,8938.0
2024-03-21 09:30:00,1538.07,1555.73,1538.07,1555.37,15002.0,1538.07,1555.73,1538.07,1555.37,15002.0
2024-03-21 09:40:00,1552.99,1559.55,1549.24,1552.78,4958.0,1552.99,1559.55,1549.24,1552.78,4958.0
2024-03-21 09:50:00,1554.22,1557.47,1551.78,1554.55,2105.0,1554.22,1557.47,1551.78,1554.55,2105.0
2024-03-21 10:00:00,1556.3,1559.01,1548.13,1554.07,9444.0,1556.3,1559.01,1548.13,1554.07,9444.0
2024-03-21 10:10:00,1555.33,1555.78,1549.0,1550.55,3709.0,1555.33,1555.78,1549.0,1550.55,3709.0
2024-03-21 10:20:00,1549.25,1550.73,1546.24,1546.24,4197.0,1549.25,1550.73,1546.24,1546.24,4197.0
2024-03-21 10:30:00,1548.49,1549.03,1542.93,1547.49,6018.0,1548.49,1549.03,1542.93,1547.49,6018.0
2024-03-21 10:40:00,1548.86,1552.18,1547.99,1549.86,2151.0,1548.86,1552.18,1547.99,1549.86,2151.0
2024-03-21 10:50:00,1551.38,1555.62,1549.85,1552.61,3500.0,1551.38,1555.62,1549.85,1552.61,3500.0
2024-03-21 11:00:00,1552.26,1554.23,1551.23,1552.47,3816.0,1552.26,1554.23,1551.23,1552.47,3816.0
2024-03-21 11:10:00,1552.95,1553.76,1551.66,1553.76,3979.0,1552.95,1553.76,1551.66,1553.76,3979.0
2024-03-21 11:20:00,1552.67,1557.57,1552.67,1556.51,3065.0,1552.67,1557.57,1552.67,1556.51,3065.0
2024-03-21 11:30:00,1556.57,1557.67,1554.66,1556.21,3868.0,1556.57,1557.67,1554.66,1556.21,3868.0
2024-03-21 11:40:00,1556.28,1561.37,1556.02,1560.0,26645.0,1556.28,1561.37,1556.02,1560.0,26645.0
2024-03-21 11:50:00,1559.42,1567.15,1559.42,1565.63,3950.0,1559.42,1567.15,1559.42,1565.63,3950.0
2024-03-21 12:00:00,1566.91,1576.98,1565.21,1575.04,9811.0,1566.91,1576.98,1565.21,1575.04,9811.0
2024-03-21 12:10:00,1577.3,1577.3,1568.91,1569.53,3197.0,1577.3,1577.3,1568.91,1569.53,3197.0
2024-03-21 12:20:00,1570.26,1575.58,1570.25,1572.31,3300.0,1570.26,1575.58,1570.25,1572.31,3300.0
2024-03-21 12:30:00,1572.45,1578.4,1568.35,1578.0,15185.0,1572.45,1578.4,1568.35,1578.0,15185.0
2024-03-21 12:40:00,1577.14,1581.0,1577.14,1579.29,3837.0,1577.14,1581.0,1577.14,1579.29,3837.0
2024-03-21 12:50:00,1578.52,1580.92,1575.6,1578.08,3161.0,1578.52,1580.92,1575.6,1578.08,3161.0
2024-03-21 13:00:00,1576.33,1577.94,1575.56,1575.72,2282.0,1576.33,1577.94,1575.56,1575.72,2282.0
2024-03-21 13:10:00,1575.61,1578.78,1574.28,1576.98,2409.0,1575.61,1578.78,1574.28,1576.98,2409.0
2024-03-21 13:20:00,1572.17,1577.75,1572.15,1572.15,2850.0,1572.17,1577.75,1572.15,1572.15,2850.0
2024-03-21 13:30:00,1569.79,1571.91,1569.75,1571.82,628.0,1569.79,1571.91,1569.75,1571.82,628.0
2024-03-21 13:40:00,1572.7,1579.0,1568.56,1570.9,9313.0,1572.7,1579.0,1568.56,1570.9,9313.0
2024-03-21 13:50:00,1570.38,1572.65,1559.03,1563.53,11360.0,1570.38,1572.65,1559.03,1563.53,11360.0
2024-03-21 14:00:00,1563.53,1570.0,1561.03,1566.67,9017.0,1563.53,1570.0,1561.03,1566.67,9017.0
2024-03-21 14:10:00,1563.85,1571.36,1563.85,1568.13,5852.0,1563.85,1571.36,1563.85,1568.13,5852.0
2024-03-21 14:20:00,1568.86,1570.66,1566.81,1570.66,1616.0,1568.86,1570.66,1566.81,1570.66,1616.0
2024-03-21 14:30:00,1572.5,1573.74,1568.42,1570.86,3490.0,1572.5,1573.74,1568.42,1570.86,3490.0
2024-03-21 14:40:00,1570.34,1570.34,1567.76,1567.76,2652.0,1570.34,1570.34,1567.76,1567.76,2652.0
2024-03-21 14:50:00,1569.08,1570.0,1566.26,1567.75,4426.0,1569.08,1570.0,1566.26,1567.75,4426.0
2024-03-21 15:00:00,1568.06,1571.0,1567.15,1569.97,4827.0,1568.06,1571.0,1567.15,1569.97,4827.0
2024-03-21 15:10:00,1569.33,1571.23,1569.1,1571.23,1400.0,1569.33,1571.23,1569.1,1571.23,1400.0
2024-03-21 15:20:00,1571.45,1571.45,1566.1,1566.38,3401.0,1571.45,1571.45,1566.1,1566.38,3401.0
2024-03-21 15:30:00,1565.34,1567.47,1557.01,1557.94,4796.0,1565.34,1567.47,1557.01,1557.94,4796.0
2024-03-21 15:40:00,1559.38,1559.96,1555.33,1555.33,3336.0,1559.38,1559.96,1555.33,1555.33,3336.0
2024-03-21 15:50:00,1556.54,1558.35,1553.42,1554.86,10754.0,1556.54,1558.35,1553.42,1554.86,10754.0
2024-03-22 09:30:00,1557.3,1558.12,1541.0,1541.0,5356.0,1557.3,1558.12,1541.0,1541.0,5356.0
2024-03-22 09:40:00,1543.09,1544.2,1537.86,1544.2,1931.0,1543.09,1544.2,1537.86,1544.2,1931.0
2024-03-22 09:50:00,1543.26,1547.89,1542.28,1547.88,629.0,1543.26,1547.89,1542.28,1547.88,629.0
2024-03-22 10:00:00,1550.0,1559.06,1548.56,1554.0,5813.0,1550.0,1559.06,1548.56,1554.0,5813.0
2024-03-22 10:10:00,1552.07,1555.81,1549.82,1550.06,800.0,1552.07,1555.81,1549.82,1550.06,800.0
2024-03-22 10:20:00,1551.23,1551.23,1541.64,1548.0,875.0,1551.23,1551.23,1541.64,1548.0,875.0
2024-03-22 10:30:00,1549.96,1549.96,1543.07,1549.84,918.0,1549.96,1549.96,1543.07,1549.84,918.0
2024-03-22 10:40:00,1549.79,1551.25,1546.01,1551.25,800.0,1549.79,1551.25,1546.01,1551.25,800.0
2024-03-22 10:50:00,1549.6,1554.46,1549.6,1551.37,1411.0,1549.6,1554.46,1549.6,1551.37,1411.0
2024-03-22 11:00:00,1554.45,1559.26,1554.45,1557.91,392.0,1554.45,1559.26,1554.45,1557.91,392.0
2024-03-22 11:10:00,1560.94,1560.94,1552.9,1552.9,685.0,1560.94,1560.94,1552.9,1552.9,685.0
2024-03-22 11:20:00,1551.89,1554.2,1551.09,1554.2,1216.0,1551.89,1554.2,1551.09,1554.2,1216.0
2024-03-22 11:30:00,1553.03,1558.19,1550.07,1558.19,980.0,1553.03,1558.19,1550.07,1558.19,980.0
2024-03-22 11:40:00,1553.74,1559.96,1553.74,1559.0,1631.0,1553.74,1559.96,1553.74,1559.0,1631.0
2024-03-22 11:50:00,1556.18,1557.4,1556.14,1557.05,633.0,1556.18,1557.4,1556.14,1557.05,633.0
2024-03-22 12:00:00,1557.11,1560.5,1555.85,1559.62,1810.0,1557.11,1560.5,1555.85,1559.62,1810.0
2024-03-22 12:10:00,1559.14,1559.14,1558.62,1558.77,500.0,1559.14,1559.14,1558.62,1558.77,500.0
2024-03-22 12:20:00,1558.77,1558.77,1558.77,1558.77,0.0,1558.77,1558.77,1558.77,1558.77,0.0
2024-03-22 12:30:00,1561.24,1561.49,1558.79,1561.3,1243.0,1561.24,1561.49,1558.79,1561.3,1243.0
2024-03-22 12:40:00,1561.06,1561.06,1559.04,1559.62,750.0,1561.06,1561.06,1559.04,1559.62,750.0
2024-03-22 12:50:00,1561.65,1563.58,1561.1,1563.58,300.0,1561.65,1563.58,1561.1,1563.58,300.0
2024-03-22 13:00:00,1565.99,1569.96,1563.56,1569.96,2864.0,1565.99,1569.96,1563.56,1569.96,2864.0
2024-03-22 13:10:00,1565.96,1570.0,1565.96,1569.99,1500.0,1565.96,1570.0,1565.96,1569.99,1500.0
2024-03-22 13:20:00,1568.05,1570.0,1566.78,1570.0,2021.0,1568.05,1570.0,1566.78,1570.0,2021.0
2024-03-22 13:30:00,1571.0,1571.58,1568.13,1569.11,890.0,1571.0,1571.58,1568.13,1569.11,890.0
2024-03-22 13:40:00,1567.77,1569.39,1567.27,1568.18,1924.0,1567.77,1569.39,1567.27,1568.18,1924.0
2024-03-22 13:50:00,1567.67,1569.96,1567.67,1569.96,680.0,1567.67,1569.96,1567.67,1569.96,680.0
2024-03-22 14:00:00,1571.72,1573.19,1569.05,1569.05,1640.0,1571.72,1573.19,1569.05,1569.05,1640.0
2024-03-22 14:10:00,1569.2,1574.68,1567.61,1571.56,11112.0,1569.2,1574.68,1567.61,1571.56,11112.0
2024-03-22 14:20:00,1572.18,1574.28,1570.12,1574.28,2060.0,1572.18,1574.28,1570.12,1574.28,2060.0
2024-03-22 14:30:00,1574.54,1576.64,1574.38,1575.15,1020.0,1574.54,1576.64,1574.38,1575.15,1020.0
2024-03-22 14:40:00,1575.11,1576.25,1575.11,1575.76,600.0,1575.11,1576.25,1575.11,1575.76,600.0
2024-03-22 14:50:00,1575.75,1577.01,1575.75,1576.64,1400.0,1575.75,1577.01,1575.75,1576.64,1400.0
2024-03-22 15:00:00,1575.15,1576.95,1574.28,1574.64,2024.0,1575.15,1576.95,1574.28,1574.64,2024.0
2024-03-22 15:10:00,1573.15,1573.15,1568.73,1569.15,3094.0,1573.15,1573.15,1568.73,1569.15,3094.0
2024-03-22 15:20:00,1571.05,1575.0,1569.15,1573.39,4227.0,1571.05,1575.0,1569.15,1573.39,4227.0
2024-03-22 15:30:00,1572.66,1572.66,1569.81,1569.81,1926.0,1572.66,1572.66,1569.81,1569.81,1926.0
2024-03-22 15:40:00,1569.23,1573.6,1569.23,1572.9,2485.0,1569.23,1573.6,1569.23,1572.9,2485.0
2024-03-22 15:50:00,1575.0,1575.0,1570.09,1571.12,6370.0,1575.0,1575.0,1570.09,1571.12,6370.0
2024-03-25 09:30:00,1568.05,1569.91,1553.86,1553.86,9304.0,1568.05,1569.91,1553.86,1553.86,9304.0
2024-03-25 09:40:00,1553.1,1555.21,1545.72,1553.78,3748.0,1553.1,1555.21,1545.72,1553.78,3748.0
2024-03-25 09:50:00,1555.5,1556.0,1552.93,1553.0,1828.0,1555.5,1556.0,1552.93,1553.0,1828.0
2024-03-25 10:00:00,1550.2,1552.52,1546.01,1549.4,2200.0,1550.2,1552.52,1546.01,1549.4,2200.0
2024-03-25 10:10:00,1549.4,1550.23,1548.53,1550.23,1796.0,1549.4,1550.23,1548.53,1550.23,1796.0
2024-03-25 10:20:00,1550.04,1552.65,1547.3,1547.3,2908.0,1550.04,1552.65,1547.3,1547.3,2908.0
2024-03-25 10:30:00,1546.27,1546.28,1544.5,1544.62,800.0,1546.27,1546.28,1544.5,1544.62,800.0
2024-03-25 10:40:00,1547.37,1548.55,1543.06,1543.06,3227.0,1547.37,1548.55,1543.06,1543.06,3227.0
2024-03-25 10:50:00,1543.76,1545.16,1540.0,1542.31,1731.0,1543.76,1545.16,1540.0,1542.31,1731.0
2024-03-25 11:00:00,1542.23,1543.86,1541.0,1541.26,3425.0,1542.23,1543.86,1541.0,1541.26,3425.0
2024-03-25 11:10:00,1541.62,1544.81,1539.09,1539.09,2650.0,1541.62,1544.81,1539.09,1539.09,2650.0
2024-03-25 11:20:00,1540.0,1541.06,1539.61,1539.92,800.0,1540.0,1541.06,1539.61,1539.92,800.0
2024-03-25 11:30:00,1540.43,1540.71,1533.78,1533.78,3379.0,1540.43,1540.71,1533.78,1533.78,3379.0
2024-03-25 11:40:00,1537.09,1539.2,1537.09,1539.18,2273.0,1537.09,1539.2,1537.09,1539.18,2273.0
2024-03-25 11:50:00,1538.99,1539.41,1538.98,1539.0,2148.0,1538.99,1539.41,1538.98,1539.0,2148.0
2024-03-25 12:00:00,1538.86,1540.9,1538.7,1540.9,3311.0,1538.86,1540.9,1538.7,1540.9,3311.0
2024-03-25 12:10:00,1540.21,1542.39,1540.21,1540.85,2780.0,1540.21,1542.39,1540.21,1540.85,2780.0
2024-03-25 12:20:00,1539.65,1540.0,1539.42,1539.43,387.0,1539.65,1540.0,1539.42,1539.43,387.0
2024-03-25 12:30:00,1536.91,1541.09,1535.6,1539.28,4225.0,1536.91,1541.09,1535.6,1539.28,4225.0
2024-03-25 12:40:00,1539.75,1539.75,1539.75,1539.75,100.0,1539.75,1539.75,1539.75,1539.75,100.0
2024-03-25 12:50:00,1540.62,1542.35,1537.5,1537.5,1613.0,1540.62,1542.35,1537.5,1537.5,1613.0
2024-03-25 13:00:00,1536.1,1541.57,1536.0,1541.57,2152.0,1536.1,1541.57,1536.0,1541.57,2152.0
2024-03-25 13:10:00,1541.99,1541.99,1541.02,1541.77,400.0,1541.99,1541.99,1541.02,1541.77,400.0
2024-03-25 13:20:00,1542.99,1543.21,1542.0,1542.0,600.0,1542.99,1543.21,1542.0,1542.0,600.0
2024-03-25 13:30:00,1542.84,1542.84,1538.38,1538.38,731.0,1542.84,1542.84,1538.38,1538.38,731.0
2024-03-25 13:40:00,1538.65,1541.05,1538.65,1539.78,500.0,1538.65,1541.05,1538.65,1539.78,500.0
2024-03-25 13:50:00,1539.81,1542.53,1539.8,1542.25,2605.0,1539.81,1542.53,1539.8,1542.25,2605.0
2024-03-25 14:00:00,1543.68,1546.25,1543.58,1546.25,1326.0,1543.68,1546.25,1543.58,1546.25,1326.0
2024-03-25 14:10:00,1545.18,1545.18,1545.18,1545.18,200.0,1545.18,1545.18,1545.18,1545.18,200.0
2024-03-25 14:20:00,1544.2,1545.52,1542.7,1542.7,624.0,1544.2,1545.52,1542.7,1542.7,624.0
2024-03-25 14:30:00,1543.69,1551.02,1543.69,1550.41,2460.0,1543.69,1551.02,1543.69,1550.41,2460.0
2024-03-25 14:40:00,1550.03,1552.28,1548.41,1548.41,2148.0,1550.03,1552.28,1548.41,1548.41,2148.0
2024-03-25 14:50:00,1551.84,1554.6,1551.8,1553.96,1599.0,1551.84,1554.6,1551.8,1553.96,1599.0
2024-03-25 15:00:00,1552.83,1552.84,1548.21,1549.72,1300.0,1552.83,1552.84,1548.21,1549.72,1300.0
2024-03-25 15:10:00,1547.34,1550.57,1547.34,1549.79,1029.0,1547.34,1550.57,1547.34,1549.79,1029.0
2024-03-25 15:20:00,1548.6,1551.55,1548.54,1550.19,6780.0,1548.6,1551.55,1548.54,1550.19,6780.0
2024-03-25 15:30:00,1549.59,1550.51,1548.5,1548.5,950.0,1549.59,1550.51,1548.5,1548.5,950.0
2024-03-25 15:40:00,1549.38,1552.34,1549.38,1549.72,1911.0,1549.38,1552.34,1549.38,1549.72,1911.0
2024-03-25 15:50:00,1550.45,1552.35,1549.23,1549.97,7042.0,1550.45,1552.35,1549.23,1549.97,7042.0
2024-03-26 09:30:00,1558.01,1563.04,1543.06,1551.35,6117.0,1558.01,1563.04,1543.06,1551.35,6117.0
2024-03-26 09:40:00,1560.81,1560.81,1549.55,1554.69,2550.0,1560.81,1560.81,1549.55,1554.69,2550.0
2024-03-26 09:50:00,1550.35,1555.0,1550.0,1552.53,2431.0,1550.35,1555.0,1550.0,1552.53,2431.0
2024-03-26 10:00:00,1554.24,1564.0,1554.24,1559.85,2349.0,1554.24,1564.0,1554.24,1559.85,2349.0
2024-03-26 10:10:00,1557.05,1559.99,1554.32,1555.5,735.0,1557.05,1559.99,1554.32,1555.5,735.0
2024-03-26 10:20:00,1554.47,1554.47,1547.87,1548.2,1600.0,1554.47,1554.47,1547.87,1548.2,1600.0
2024-03-26 10:30:00,1544.38,1546.68,1543.61,1545.19,1570.0,1544.38,1546.68,1543.61,1545.19,1570.0
2024-03-26 10:40:00,1546.43,1546.43,1541.0,1541.0,1754.0,1546.43,1546.43,1541.0,1541.0,1754.0
2024-03-26 10:50:00,1542.51,1546.73,1542.51,1544.56,2232.0,1542.51,1546.73,1542.51,1544.56,2232.0
2024-03-26 11:00:00,1543.82,1544.13,1540.56,1541.87,1116.0,1543.82,1544.13,1540.56,1541.87,1116.0
2024-03-26 11:10:00,1541.69,1542.17,1539.43,1540.89,803.0,1541.69,1542.17,1539.43,1540.89,803.0
2024-03-26 11:20:00,1539.0,1542.7,1539.0,1541.1,1505.0,1539.0,1542.7,1539.0,1541.1,1505.0
2024-03-26 11:30:00,1539.54,1541.3,1539.5,1539.5,875.0,1539.54,1541.3,1539.5,1539.5,875.0
2024-03-26 11:40:00,1539.0,1543.14,1539.0,1539.0,1255.0,1539.0,1543.14,1539.0,1539.0,1255.0
2024-03-26 11:50:00,1539.7,1541.3,1539.5,1539.9,676.0,1539.7,1541.3,1539.5,1539.9,676.0
2024-03-26 12:00:00,1542.1,1543.35,1540.71,1543.35,961.0,1542.1,1543.35,1540.71,1543.35,961.0
2024-03-26 12:10:00,1542.4,1542.45,1540.02,1542.25,848.0,1542.4,1542.45,1540.02,1542.25,848.0
2024-03-26 12:20:00,1542.01,1542.01,1536.62,1538.02,2977.0,1542.01,1542.01,1536.62,1538.02,2977.0
2024-03-26 12:30:00,1538.04,1539.44,1532.67,1537.85,11052.0,1538.04,1539.44,1532.67,1537.85,11052.0
2024-03-26 12:40:00,1539.4,1540.84,1535.0,1536.03,3206.0,1539.4,1540.84,1535.0,1536.03,3206.0
2024-03-26 12:50:00,1537.15,1537.18,1534.5,1535.1,3280.0,1537.15,1537.18,1534.5,1535.1,3280.0
2024-03-26 13:00:00,1535.84,1538.84,1535.0,1538.84,2410.0,1535.84,1538.84,1535.0,1538.84,2410.0
2024-03-26 13:10:00,1539.56,1541.57,1538.43,1541.57,2500.0,1539.56,1541.57,1538.43,1541.57,2500.0
2024-03-26 13:20:00,1541.43,1541.72,1541.43,1541.72,327.0,1541.43,1541.72,1541.43,1541.72,327.0
2024-03-26 13:30:00,1541.18,1542.94,1541.18,1541.6,634.0,1541.18,1542.94,1541.18,1541.6,634.0
2024-03-26 13:40:00,1542.45,1542.45,1540.38,1541.37,1695.0,1542.45,1542.45,1540.38,1541.37,1695.0
2024-03-26 13:50:00,1541.65,1544.6,1541.65,1542.46,1714.0,1541.65,1544.6,1541.65,1542.46,1714.0
2024-03-26 14:00:00,1544.52,1545.75,1543.66,1543.66,1379.0,1544.52,1545.75,1543.66,1543.66,1379.0
2024-03-26 14:10:00,1542.55,1546.28,1540.6,1544.34,1503.0,1542.55,1546.28,1540.6,1544.34,1503.0
2024-03-26 14:20:00,1545.28,1547.47,1545.0,1546.2,902.0,1545.28,1547.47,1545.0,1546.2,902.0
2024-03-26 14:30:00,1546.0,1546.0,1544.65,1544.76,900.0,1546.0,1546.0,1544.65,1544.76,900.0
2024-03-26 14:40:00,1541.49,1543.59,1541.0,1542.37,1617.0,1541.49,1543.59,1541.0,1542.37,1617.0
2024-03-26 14:50:00,1542.37,1544.49,1542.06,1542.7,1420.0,1542.37,1544.49,1542.06,1542.7,1420.0
2024-03-26 15:00:00,1541.8,1543.12,1540.3,1541.04,2330.0,1541.8,1543.12,1540.3,1541.04,2330.0
2024-03-26 15:10:00,1540.18,1540.18,1537.08,1537.65,1235.0,1540.18,1540.18,1537.08,1537.65,1235.0
2024-03-26 15:20:00,1536.59,1537.16,1535.3,1535.3,3271.0,1536.59,1537.16,1535.3,1535.3,3271.0
2024-03-26 15:30:00,1534.42,1537.58,1533.09,1537.58,2534.0,1534.42,1537.58,1533.09,1537.58,2534.0
2024-03-26 15:40:00,1538.51,1539.68,1536.78,1537.36,3837.0,1538.51,1539.68,1536.78,1537.36,3837.0
2024-03-26 15:50:00,1537.36,1539.01,1534.23,1538.38,15996.0,1537.36,1539.01,1534.23,1538.38,15996.0
2024-03-27 09:30:00,1552.8,1552.8,1540.21,1541.87,7304.0,1552.8,1552.8,1540.21,1541.87,7304.0
2024-03-27 09:40:00,1541.88,1541.88,1537.5,1537.5,561.0,1541.88,1541.88,1537.5,1537.5,561.0
2024-03-27 09:50:00,1539.09,1540.25,1537.0,1539.61,2451.0,1539.09,1540.25,1537.0,1539.61,2451.0
2024-03-27 10:00:00,1539.64,1539.94,1529.7,1530.18,3700.0,1539.64,1539.94,1529.7,1530.18,3700.0
2024-03-27 10:10:00,1529.23,1529.23,1524.64,1527.81,2893.0,1529.23,1529.23,1524.64,1527.81,2893.0
2024-03-27 10:20:00,1528.61,1528.61,1525.01,1525.01,1669.0,1528.61,1528.61,1525.01,1525.01,1669.0
2024-03-27 10:30:00,1525.03,1529.72,1524.67,1527.54,1704.0,1525.03,1529.72,1524.67,1527.54,1704.0
2024-03-27 10:40:00,1525.21,1525.21,1518.61,1518.62,1302.0,1525.21,1525.21,1518.61,1518.62,1302.0
2024-03-27 10:50:00,1518.5,1518.5,1511.12,1513.6,1920.0,1518.5,1518.5,1511.12,1513.6,1920.0
2024-03-27 11:00:00,1515.14,1517.91,1511.91,1516.06,1867.0,1515.14,1517.91,1511.91,1516.06,1867.0
2024-03-27 11:10:00,1515.0,1520.81,1515.0,1520.63,1729.0,1515.0,1520.81,1515.0,1520.63,1729.0
2024-03-27 11:20:00,1518.74,1518.74,1514.54,1514.54,600.0,1518.74,1518.74,1514.54,1514.54,600.0
2024-03-27 11:30:00,1515.02,1516.16,1512.19,1512.9,2354.0,1515.02,1516.16,1512.19,1512.9,2354.0
2024-03-27 11:40:00,1515.84,1516.02,1507.25,1507.26,1950.0,1515.84,1516.02,1507.25,1507.26,1950.0
2024-03-27 11:50:00,1507.04,1510.97,1503.05,1503.46,5675.0,1507.04,1510.97,1503.05,1503.46,5675.0
2024-03-27 12:00:00,1504.49,1510.29,1504.49,1510.29,2996.0,1504.49,1510.29,1504.49,1510.29,2996.0
2024-03-27 12:10:00,1509.64,1517.19,1509.64,1514.0,4800.0,1509.64,1517.19,1509.64,1514.0,4800.0
2024-03-27 12:20:00,1514.91,1520.94,1514.74,1520.85,2299.0,1514.91,1520.94,1514.74,1520.85,2299.0
2024-03-27 12:30:00,1520.93,1522.59,1517.36,1518.85,1100.0,1520.93,1522.59,1517.36,1518.85,1100.0
2024-03-27 12:40:00,1519.05,1520.91,1518.85,1519.92,1897.0,1519.05,1520.91,1518.85,1519.92,1897.0
2024-03-27 12:50:00,1518.49,1518.51,1515.04,1516.9,1440.0,1518.49,1518.51,1515.04,1516.9,1440.0
2024-03-27 13:00:00,1517.68,1517.68,1515.85,1515.85,600.0,1517.68,1517.68,1515.85,1515.85,600.0
2024-03-27 13:10:00,1515.05,1516.9,1514.18,1515.0,1728.0,1515.05,1516.9,1514.18,1515.0,1728.0
2024-03-27 13:20:00,1514.75,1516.46,1514.75,1516.0,500.0,1514.75,1516.46,1514.75,1516.0,500.0
2024-03-27 13:30:00,1515.15,1515.15,1512.58,1512.58,700.0,1515.15,1515.15,1512.58,1512.58,700.0
2024-03-27 13:40:00,1512.13,1514.02,1512.08,1513.24,1488.0,1512.13,1514.02,1512.08,1513.24,1488.0
2024-03-27 13:50:00,1513.24,1516.38,1513.23,1516.38,1900.0,1513.24,1516.38,1513.23,1516.38,1900.0
2024-03-27 14:00:00,1516.04,1520.0,1515.08,1519.83,2336.0,1516.04,1520.0,1515.08,1519.83,2336.0
2024-03-27 14:10:00,1518.16,1520.31,1517.59,1520.29,2300.0,1518.16,1520.31,1517.59,1520.29,2300.0
2024-03-27 14:20:00,1521.0,1521.22,1516.45,1516.8,2156.0,1521.0,1521.22,1516.45,1516.8,2156.0
2024-03-27 14:30:00,1518.55,1520.01,1511.38,1514.26,1100.0,1518.55,1520.01,1511.38,1514.26,1100.0
2024-03-27 14:40:00,1513.87,1514.93,1511.6,1511.61,2172.0,1513.87,1514.93,1511.6,1511.61,2172.0
2024-03-27 14:50:00,1511.82,1511.82,1509.29,1511.39,2006.0,1511.82,1511.82,1509.29,1511.39,2006.0
2024-03-27 15:00:00,1510.96,1512.21,1510.96,1512.21,600.0,1510.96,1512.21,1510.96,1512.21,600.0
2024-03-27 15:10:00,1512.71,1512.71,1509.49,1510.5,2261.0,1512.71,1512.71,1509.49,1510.5,2261.0
2024-03-27 15:20:00,1510.59,1514.99,1510.59,1511.83,3075.0,1510.59,1514.99,1510.59,1511.83,3075.0
2024-03-27 15:30:00,1514.78,1519.32,1513.2,1518.02,6507.0,1514.78,1519.32,1513.2,1518.02,6507.0
2024-03-27 15:40:00,1518.49,1524.26,1518.49,1523.71,6888.0,1518.49,1524.26,1518.49,1523.71,6888.0
2024-03-27 15:50:00,1521.46,1523.21,1518.03,1523.21,5507.0,1521.46,1523.21,1518.03,1523.21,5507.0
2024-03-28 09:30:00,1522.65,1534.14,1522.53,1534.14,3975.0,1522.65,1534.14,1522.53,1534.14,3975.0
2024-03-28 09:40:00,1527.42,1531.03,1523.27,1526.06,3682.0,1527.42,1531.03,1523.27,1526.06,3682.0
2024-03-28 09:50:00,1526.52,1526.86,1524.84,1526.52,858.0,1526.52,1526.86,1524.84,1526.52,858.0
2024-03-28 10:00:00,1528.49,1531.43,1526.14,1526.14,1264.0,1528.49,1531.43,1526.14,1526.14,1264.0
2024-03-28 10:10:00,1524.82,1524.82,1523.6,1523.75,688.0,1524.82,1524.82,1523.6,1523.75,688.0
2024-03-28 10:20:00,1521.53,1521.53,1521.53,1521.53,101.0,1521.53,1521.53,1521.53,1521.53,101.0
2024-03-28 10:30:00,1519.9,1523.86,1519.9,1521.0,2345.0,1519.9,1523.86,1519.9,1521.0,2345.0
2024-03-28 10:40:00,1519.38,1521.57,1519.29,1519.78,2007.0,1519.38,1521.57,1519.29,1519.78,2007.0
2024-03-28 10:50:00,1520.5,1520.5,1517.39,1517.62,5700.0,1520.5,1520.5,1517.39,1517.62,5700.0
2024-03-28 11:00:00,1517.15,1520.0,1516.02,1520.0,4139.0,1517.15,1520.0,1516.02,1520.0,4139.0
2024-03-28 11:10:00,1520.18,1522.99,1517.43,1520.01,3444.0,1520.18,1522.99,1517.43,1520.01,3444.0
2024-03-28 11:20:00,1519.88,1522.8,1516.88,1516.88,2581.0,1519.88,1522.8,1516.88,1516.88,2581.0
2024-03-28 11:30:00,1519.01,1519.04,1515.8,1515.8,400.0,1519.01,1519.04,1515.8,1515.8,400.0
2024-03-28 11:40:00,1514.73,1516.0,1514.61,1515.91,750.0,1514.73,1516.0,1514.61,1515.91,750.0
2024-03-28 11:50:00,1516.48,1517.14,1516.48,1517.14,300.0,1516.48,1517.14,1516.48,1517.14,300.0
2024-03-28 12:00:00,1514.23,1514.23,1514.0,1514.0,300.0,1514.23,1514.23,1514.0,1514.0,300.0
2024-03-28 12:10:00,1512.77,1514.34,1512.76,1513.78,800.0,1512.77,1514.34,1512.76,1513.78,800.0
2024-03-28 12:20:00,1514.73,1514.73,1514.73,1514.73,250.0,1514.73,1514.73,1514.73,1514.73,250.0
2024-03-28 12:30:00,1513.72,1518.53,1512.5,1516.59,6485.0,1513.72,1518.53,1512.5,1516.59,6485.0
2024-03-28 12:40:00,1516.59,1516.59,1516.59,1516.59,0.0,1516.59,1516.59,1516.59,1516.59,0.0
2024-03-28 12:50:00,1516.19,1516.19,1516.18,1516.19,100.0,1516.19,1516.19,1516.18,1516.19,100.0
2024-03-28 13:00:00,1514.2,1514.2,1512.37,1512.37,400.0,1514.2,1514.2,1512.37,1512.37,400.0
2024-03-28 13:10:00,1510.9,1511.01,1510.0,1510.21,1811.0,1510.9,1511.01,1510.0,1510.21,1811.0
2024-03-28 13:20:00,1510.21,1510.21,1510.21,1510.21,0.0,1510.21,1510.21,1510.21,1510.21,0.0
2024-03-28 13:30:00,1510.11,1510.67,1509.67,1510.67,300.0,1510.11,1510.67,1509.67,1510.67,300.0
2024-03-28 13:40:00,1510.0,1511.94,1510.0,1511.37,500.0,1510.0,1511.94,1510.0,1511.37,500.0
2024-03-28 13:50:00,1512.9,1516.58,1512.33,1515.0,1400.0,1512.9,1516.58,1512.33,1515.0,1400.0
2024-03-28 14:00:00,1514.33,1516.66,1514.33,1516.65,1100.0,1514.33,1516.66,1514.33,1516.65,1100.0
2024-03-28 14:10:00,1518.58,1518.58,1515.0,1515.01,1000.0,1518.58,1518.58,1515.0,1515.01,1000.0
2024-03-28 14:20:00,1513.85,1515.01,1513.85,1514.38,2545.0,1513.85,1515.01,1513.85,1514.38,2545.0
2024-03-28 14:30:00,1514.59,1515.58,1510.01,1510.01,2459.0,1514.59,1515.58,1510.01,1510.01,2459.0
2024-03-28 14:40:00,1511.15,1513.69,1511.15,1513.69,958.0,1511.15,1513.69,1511.15,1513.69,958.0
2024-03-28 14:50:00,1512.57,1515.12,1511.41,1515.12,2147.0,1512.57,1515.12,1511.41,1515.12,2147.0
2024-03-28 15:00:00,1515.55,1519.39,1515.55,1517.05,3633.0,1515.55,1519.39,1515.55,1517.05,3633.0
2024-03-28 15:10:00,1518.95,1520.0,1517.22,1517.22,1704.0,1518.95,1520.0,1517.22,1517.22,1704.0
2024-03-28 15:20:00,1518.03,1518.57,1514.02,1515.92,2022.0,1518.03,1518.57,1514.02,1515.92,2022.0
2024-03-28 15:30:00,1515.92,1515.92,1511.69,1511.69,2178.0,1515.92,1515.92,1511.69,1511.69,2178.0
2024-03-28 15:40:00,1512.27,1514.59,1510.57,1510.88,4263.0,1512.27,1514.59,1510.57,1510.88,4263.0
2024-03-28 15:50:00,1509.34,1517.91,1509.34,1513.41,17137.0,1509.34,1517.91,1509.34,1513.41,17137.0
2024-04-01 09:30:00,1527.25,1532.41,1522.81,1527.77,9009.0,1527.25,1532.41,1522.81,1527.77,9009.0
2024-04-01 09:40:00,1531.29,1540.0,1527.64,1534.48,5610.0,1531.29,1540.0,1527.64,1534.48,5610.0
2024-04-01 09:50:00,1534.38,1540.98,1534.38,1537.67,2626.0,1534.38,1540.98,1534.38,1537.67,2626.0
2024-04-01 10:00:00,1536.33,1540.56,1533.1,1537.5,2712.0,1536.33,1540.56,1533.1,1537.5,2712.0
2024-04-01 10:10:00,1536.99,1540.41,1532.91,1537.49,1906.0,1536.99,1540.41,1532.91,1537.49,1906.0
2024-04-01 10:20:00,1536.02,1536.02,1530.01,1531.51,300.0,1536.02,1536.02,1530.01,1531.51,300.0
2024-04-01 10:30:00,1528.74,1530.98,1524.96,1529.41,1200.0,1528.74,1530.98,1524.96,1529.41,1200.0
2024-04-01 10:40:00,1523.33,1530.0,1523.33,1527.67,1200.0,1523.33,1530.0,1523.33,1527.67,1200.0
2024-04-01 10:50:00,1525.7,1525.7,1520.59,1524.54,900.0,1525.7,1525.7,1520.59,1524.54,900.0
2024-04-01 11:00:00,1521.15,1528.04,1518.76,1523.83,8500.0,1521.15,1528.04,1518.76,1523.83,8500.0
2024-04-01 11:10:00,1522.46,1527.85,1522.46,1524.33,7376.0,1522.46,1527.85,1522.46,1524.33,7376.0
2024-04-01 11:20:00,1525.15,1534.14,1525.15,1530.65,4859.0,1525.15,1534.14,1525.15,1530.65,4859.0
2024-04-01 11:30:00,1530.71,1530.71,1521.78,1529.11,4100.0,1530.71,1530.71,1521.78,1529.11,4100.0
2024-04-01 11:40:00,1523.27,1527.39,1523.27,1527.38,300.0,1523.27,1527.39,1523.27,1527.38,300.0
2024-04-01 11:50:00,1530.18,1531.27,1524.43,1524.72,5536.0,1530.18,1531.27,1524.43,1524.72,5536.0
2024-04-01 12:00:00,1524.66,1532.92,1523.72,1532.92,3243.0,1524.66,1532.92,1523.72,1532.92,3243.0
2024-04-01 12:10:00,1531.06,1533.21,1531.05,1533.19,900.0,1531.06,1533.21,1531.05,1533.19,900.0
2024-04-01 12:20:00,1531.48,1534.4,1531.48,1534.03,2800.0,1531.48,1534.4,1531.48,1534.03,2800.0
2024-04-01 12:30:00,1533.76,1534.68,1532.72,1534.68,1343.0,1533.76,1534.68,1532.72,1534.68,1343.0
2024-04-01 12:40:00,1534.74,1536.75,1534.74,1536.11,500.0,1534.74,1536.75,1534.74,1536.11,500.0
2024-04-01 12:50:00,1536.33,1538.16,1534.0,1534.3,3830.0,1536.33,1538.16,1534.0,1534.3,3830.0
2024-04-01 13:00:00,1532.18,1532.18,1531.0,1531.38,1247.0,1532.18,1532.18,1531.0,1531.38,1247.0
2024-04-01 13:10:00,1530.41,1534.4,1530.41,1532.89,1471.0,1530.41,1534.4,1530.41,1532.89,1471.0
2024-04-01 13:20:00,1532.07,1535.76,1531.93,1535.24,1500.0,1532.07,1535.76,1531.93,1535.24,1500.0
2024-04-01 13:30:00,1535.19,1537.58,1532.93,1534.04,1515.0,1535.19,1537.58,1532.93,1534.04,1515.0
2024-04-01 13:40:00,1535.34,1539.29,1533.75,1534.39,2531.0,1535.34,1539.29,1533.75,1534.39,2531.0
2024-04-01 13:50:00,1536.17,1536.3,1534.0,1535.4,2379.0,1536.17,1536.3,1534.0,1535.4,2379.0
2024-04-01 14:00:00,1533.98,1534.31,1532.5,1534.23,411.0,1533.98,1534.31,1532.5,1534.23,411.0
2024-04-01 14:10:00,1534.02,1534.02,1532.91,1532.91,200.0,1534.02,1534.02,1532.91,1532.91,200.0
2024-04-01 14:20:00,1534.24,1535.5,1533.65,1534.78,807.0,1534.24,1535.5,1533.65,1534.78,807.0
2024-04-01 14:30:00,1534.59,1534.59,1530.5,1532.96,4321.0,1534.59,1534.59,1530.5,1532.96,4321.0
2024-04-01 14:40:00,1531.45,1532.99,1530.96,1532.9,1443.0,1531.45,1532.99,1530.96,1532.9,1443.0
2024-04-01 14:50:00,1533.65,1533.65,1530.0,1531.2,1562.0,1533.65,1533.65,1530.0,1531.2,1562.0
2024-04-01 15:00:00,1528.79,1528.79,1528.79,1528.79,100.0,1528.79,1528.79,1528.79,1528.79,100.0
2024-04-01 15:10:00,1527.79,1527.91,1525.79,1527.91,1000.0,1527.79,1527.91,1525.79,1527.91,1000.0
2024-04-01 15:20:00,1529.68,1529.7,1527.05,1527.05,1449.0,1529.68,1529.7,1527.05,1527.05,1449.0
2024-04-01 15:30:00,1529.2,1529.52,1527.71,1527.74,728.0,1529.2,1529.52,1527.71,1527.74,728.0
2024-04-01 15:40:00,1528.14,1531.61,1527.47,1530.37,4363.0,1528.14,1531.61,1527.47,1530.37,4363.0
2024-04-01 15:50:00,1528.65,1532.3,1528.25,1528.95,14062.0,1528.65,1532.3,1528.25,1528.95,14062.0
2024-04-02 09:30:00,1504.21,1510.9,1490.1,1494.07,7593.0,1504.21,1510.9,1490.1,1494.07,7593.0
2024-04-02 09:40:00,1492.04,1501.85,1491.08,1498.84,2237.0,1492.04,1501.85,1491.08,1498.84,2237.0
2024-04-02 09:50:00,1500.0,1500.0,1494.87,1498.0,2437.0,1500.0,1500.0,1494.87,1498.0,2437.0
2024-04-02 10:00:00,1498.1,1504.96,1498.09,1502.0,4153.0,1498.1,1504.96,1498.09,1502.0,4153.0
2024-04-02 10:10:00,1499.09,1499.09,1495.0,1496.62,1897.0,1499.09,1499.09,1495.0,1496.62,1897.0
2024-04-02 10:20:00,1497.61,1500.22,1494.29,1494.69,2001.0,1497.61,1500.22,1494.29,1494.69,2001.0
2024-04-02 10:30:00,1493.76,1497.01,1493.76,1497.01,300.0,1493.76,1497.01,1493.76,1497.01,300.0
2024-04-02 10:40:00,1494.84,1496.5,1494.14,1494.15,600.0,1494.84,1496.5,1494.14,1494.15,600.0
2024-04-02 10:50:00,1492.62,1494.47,1491.63,1493.79,1252.0,1492.62,1494.47,1491.63,1493.79,1252.0
2024-04-02 11:00:00,1492.67,1496.94,1492.67,1493.37,1700.0,1492.67,1496.94,1492.67,1493.37,1700.0
2024-04-02 11:10:00,1496.07,1499.5,1496.06,1498.97,1063.0,1496.07,1499.5,1496.06,1498.97,1063.0
2024-04-02 11:20:00,1498.0,1501.31,1497.48,1500.73,1950.0,1498.0,1501.31,1497.48,1500.73,1950.0
2024-04-02 11:30:00,1501.33,1507.59,1501.33,1506.64,1200.0,1501.33,1507.59,1501.33,1506.64,1200.0
2024-04-02 11:40:00,1507.73,1510.65,1507.72,1510.65,782.0,1507.73,1510.65,1507.72,1510.65,782.0
2024-04-02 11:50:00,1507.55,1509.19,1507.55,1509.16,400.0,1507.55,1509.19,1507.55,1509.16,400.0
2024-04-02 12:00:00,1507.6,1509.47,1507.6,1507.63,819.0,1507.6,1509.47,1507.6,1507.63,819.0
2024-04-02 12:10:00,1509.1,1510.03,1509.1,1510.03,400.0,1509.1,1510.03,1509.1,1510.03,400.0
2024-04-02 12:20:00,1508.79,1509.31,1508.79,1509.05,400.0,1508.79,1509.31,1508.79,1509.05,400.0
2024-04-02 12:30:00,1507.64,1511.82,1507.64,1510.84,1125.0,1507.64,1511.82,1507.64,1510.84,1125.0
2024-04-02 12:40:00,1511.2,1513.0,1509.82,1513.0,662.0,1511.2,1513.0,1509.82,1513.0,662.0
2024-04-02 12:50:00,1513.42,1515.64,1513.36,1515.64,1200.0,1513.42,1515.64,1513.36,1515.64,1200.0
2024-04-02 13:00:00,1516.26,1516.26,1513.89,1513.89,500.0,1516.26,1516.26,1513.89,1513.89,500.0
2024-04-02 13:10:00,1513.46,1513.8,1510.44,1510.53,917.0,1513.46,1513.8,1510.44,1510.53,917.0
2024-04-02 13:20:00,1509.82,1509.82,1508.75,1508.75,200.0,1509.82,1509.82,1508.75,1508.75,200.0
2024-04-02 13:30:00,1508.75,1508.75,1508.75,1508.75,0.0,1508.75,1508.75,1508.75,1508.75,0.0
2024-04-02 13:40:00,1509.44,1509.44,1507.25,1509.36,1028.0,1509.44,1509.44,1507.25,1509.36,1028.0
2024-04-02 13:50:00,1509.41,1509.41,1507.19,1509.02,400.0,1509.41,1509.41,1507.19,1509.02,400.0
2024-04-02 14:00:00,1509.02,1509.02,1509.02,1509.02,0.0,1509.02,1509.02,1509.02,1509.02,0.0
2024-04-02 14:10:00,1507.28,1507.46,1506.98,1506.99,727.0,1507.28,1507.46,1506.98,1506.99,727.0
2024-04-02 14:20:00,1507.91,1507.92,1507.4,1507.63,935.0,1507.91,1507.92,1507.4,1507.63,935.0
2024-04-02 14:30:00,1507.8,1507.8,1507.8,1507.8,100.0,1507.8,1507.8,1507.8,1507.8,100.0
2024-04-02 14:40:00,1508.16,1508.32,1503.41,1503.41,1800.0,1508.16,1508.32,1503.41,1503.41,1800.0
2024-04-02 14:50:00,1503.3,1506.6,1502.38,1506.6,600.0,1503.3,1506.6,1502.38,1506.6,600.0
2024-04-02 15:00:00,1505.46,1510.43,1505.45,1508.52,1500.0,1505.46,1510.43,1505.45,1508.52,1500.0
2024-04-02 15:10:00,1503.3,1503.3,1502.61,1502.62,1284.0,1503.3,1503.3,1502.61,1502.62,1284.0
2024-04-02 15:20:00,1503.63,1509.55,1503.63,1509.55,3200.0,1503.63,1509.55,1503.63,1509.55,3200.0
2024-04-02 15:30:00,1510.99,1514.38,1510.83,1511.19,1833.0,1510.99,1514.38,1510.83,1511.19,1833.0
2024-04-02 15:40:00,1511.24,1513.76,1509.0,1513.76,4010.0,1511.24,1513.76,1509.0,1513.76,4010.0
2024-04-02 15:50:00,1511.81,1516.32,1511.8,1512.51,7443.0,1511.81,1516.32,1511.8,1512.51,7443.0
2024-04-03 09:30:00,1500.2,1513.32,1500.2,1510.85,6731.0,1500.2,1513.32,1500.2,1510.85,6731.0
2024-04-03 09:40:00,1505.01,1505.01,1494.85,1500.0,1640.0,1505.01,1505.01,1494.85,1500.0,1640.0
2024-04-03 09:50:00,1500.0,1500.0,1492.3,1495.01,3942.0,1500.0,1500.0,1492.3,1495.01,3942.0
2024-04-03 10:00:00,1495.86,1503.76,1495.85,1503.15,5922.0,1495.86,1503.76,1495.85,1503.15,5922.0
2024-04-03 10:10:00,1503.81,1519.4,1503.81,1517.15,5273.0,1503.81,1519.4,1503.81,1517.15,5273.0
2024-04-03 10:20:00,1518.18,1518.18,1515.0,1517.92,850.0,1518.18,1518.18,1515.0,1517.92,850.0
2024-04-03 10:30:00,1516.29,1516.98,1515.81,1515.82,780.0,1516.29,1516.98,1515.81,1515.82,780.0
2024-04-03 10:40:00,1514.3,1515.7,1513.43,1513.43,648.0,1514.3,1515.7,1513.43,1513.43,648.0
2024-04-03 10:50:00,1512.9,1512.9,1510.0,1510.01,500.0,1512.9,1512.9,1510.0,1510.01,500.0
2024-04-03 11:00:00,1510.66,1511.67,1507.1,1507.1,2046.0,1510.66,1511.67,1507.1,1507.1,2046.0
2024-04-03 11:10:00,1506.23,1512.62,1506.23,1510.74,2079.0,1506.23,1512.62,1506.23,1510.74,2079.0
2024-04-03 11:20:00,1509.95,1509.95,1509.78,1509.78,200.0,1509.95,1509.95,1509.78,1509.78,200.0
2024-04-03 11:30:00,1513.52,1515.91,1513.52,1515.91,500.0,1513.52,1515.91,1513.52,1515.91,500.0
2024-04-03 11:40:00,1517.0,1518.75,1516.63,1517.71,1769.0,1517.0,1518.75,1516.63,1517.71,1769.0
2024-04-03 11:50:00,1514.93,1514.93,1514.12,1514.12,900.0,1514.93,1514.93,1514.12,1514.12,900.0
2024-04-03 12:00:00,1510.43,1512.49,1510.43,1510.72,700.0,1510.43,1512.49,1510.43,1510.72,700.0
2024-04-03 12:10:00,1510.91,1512.03,1510.27,1510.91,1734.0,1510.91,1512.03,1510.27,1510.91,1734.0
2024-04-03 12:20:00,1510.91,1510.91,1510.91,1510.91,0.0,1510.91,1510.91,1510.91,1510.91,0.0
2024-04-03 12:30:00,1515.23,1515.23,1508.22,1510.31,1018.0,1515.23,1515.23,1508.22,1510.31,1018.0
2024-04-03 12:40:00,1512.61,1513.74,1511.98,1512.98,1090.0,1512.61,1513.74,1511.98,1512.98,1090.0
2024-04-03 12:50:00,1514.98,1515.45,1514.98,1515.45,400.0,1514.98,1515.45,1514.98,1515.45,400.0
2024-04-03 13:00:00,1513.95,1513.95,1513.94,1513.95,100.0,1513.95,1513.95,1513.94,1513.95,100.0
2024-04-03 13:10:00,1515.62,1516.91,1513.94,1516.15,2325.0,1515.62,1516.91,1513.94,1516.15,2325.0
2024-04-03 13:20:00,1517.22,1517.25,1517.0,1517.25,416.0,1517.22,1517.25,1517.0,1517.25,416.0
2024-04-03 13:30:00,1517.89,1519.0,1517.0,1518.85,2386.0,1517.89,1519.0,1517.0,1518.85,2386.0
2024-04-03 13:40:00,1518.4,1520.15,1518.39,1519.58,1392.0,1518.4,1520.15,1518.39,1519.58,1392.0
2024-04-03 13:50:00,1521.15,1521.15,1519.76,1520.46,500.0,1521.15,1521.15,1519.76,1520.46,500.0
2024-04-03 14:00:00,1519.96,1519.96,1519.1,1519.1,300.0,1519.96,1519.96,1519.1,1519.1,300.0
2024-04-03 14:10:00,1516.45,1516.5,1515.49,1515.84,1039.0,1516.45,1516.5,1515.49,1515.84,1039.0
2024-04-03 14:20:00,1516.99,1517.38,1513.53,1513.54,800.0,1516.99,1517.38,1513.53,1513.54,800.0
2024-04-03 14:30:00,1512.76,1513.45,1512.75,1513.45,500.0,1512.76,1513.45,1512.75,1513.45,500.0
2024-04-03 14:40:00,1510.72,1514.64,1509.91,1514.64,2300.0,1510.72,1514.64,1509.91,1514.64,2300.0
2024-04-03 14:50:00,1512.16,1512.94,1511.49,1511.5,1336.0,1512.16,1512.94,1511.49,1511.5,1336.0
2024-04-03 15:00:00,1511.06,1511.33,1507.08,1511.33,2495.0,1511.06,1511.33,1507.08,1511.33,2495.0
2024-04-03 15:10:00,1504.47,1504.47,1502.67,1502.68,436.0,1504.47,1504.47,1502.67,1502.68,436.0
2024-04-03 15:20:00,1504.85,1504.86,1504.85,1504.85,100.0,1504.85,1504.86,1504.85,1504.85,100.0
2024-04-03 15:30:00,1501.86,1506.73,1501.6,1506.05,2232.0,1501.86,1506.73,1501.6,1506.05,2232.0
2024-04-03 15:40:00,1505.3,1507.71,1504.89,1507.71,1926.0,1505.3,1507.71,1504.89,1507.71,1926.0
2024-04-03 15:50:00,1506.92,1508.91,1504.29,1505.0,4683.0,1506.92,1508.91,1504.29,1505.0,4683.0
2024-04-04 09:30:00,1524.12,1524.12,1508.81,1516.34,7468.0,1524.12,1524.12,1508.81,1516.34,7468.0
2024-04-04 09:40:00,1515.67,1516.78,1510.0,1516.78,3506.0,1515.67,1516.78,1510.0,1516.78,3506.0
2024-04-04 09:50:00,1518.49,1528.27,1518.14,1527.4,2543.0,1518.49,1528.27,1518.14,1527.4,2543.0
2024-04-04 10:00:00,1525.38,1530.0,1525.37,1528.43,2344.0,1525.38,1530.0,1525.37,1528.43,2344.0
2024-04-04 10:10:00,1529.57,1531.15,1527.74,1529.49,845.0,1529.57,1531.15,1527.74,1529.49,845.0
2024-04-04 10:20:00,1528.0,1530.0,1524.69,1528.37,2245.0,1528.0,1530.0,1524.69,1528.37,2245.0
2024-04-04 10:30:00,1526.49,1527.99,1525.27,1525.27,8810.0,1526.49,1527.99,1525.27,1525.27,8810.0
2024-04-04 10:40:00,1525.25,1525.25,1524.49,1524.5,700.0,1525.25,1525.25,1524.49,1524.5,700.0
2024-04-04 10:50:00,1524.5,1527.01,1524.0,1527.01,800.0,1524.5,1527.01,1524.0,1527.01,800.0
2024-04-04 11:00:00,1525.28,1528.0,1525.26,1528.0,600.0,1525.28,1528.0,1525.26,1528.0,600.0
2024-04-04 11:10:00,1525.0,1525.11,1525.0,1525.11,484.0,1525.0,1525.11,1525.0,1525.11,484.0
2024-04-04 11:20:00,1523.5,1523.5,1518.99,1519.22,2000.0,1523.5,1523.5,1518.99,1519.22,2000.0
2024-04-04 11:30:00,1518.72,1520.45,1514.99,1518.5,647.0,1518.72,1520.45,1514.99,1518.5,647.0
2024-04-04 11:40:00,1519.35,1522.71,1518.83,1519.9,1800.0,1519.35,1522.71,1518.83,1519.9,1800.0
2024-04-04 11:50:00,1521.65,1524.47,1520.45,1522.83,928.0,1521.65,1524.47,1520.45,1522.83,928.0
2024-04-04 12:00:00,1523.2,1528.9,1523.19,1528.9,3020.0,1523.2,1528.9,1523.19,1528.9,3020.0
2024-04-04 12:10:00,1524.61,1525.39,1520.64,1524.61,6010.0,1524.61,1525.39,1520.64,1524.61,6010.0
2024-04-04 12:20:00,1525.09,1526.93,1525.08,1525.09,1462.0,1525.09,1526.93,1525.08,1525.09,1462.0
2024-04-04 12:30:00,1525.09,1525.8,1525.09,1525.8,400.0,1525.09,1525.8,1525.09,1525.8,400.0
2024-04-04 12:40:00,1525.79,1525.79,1524.6,1525.14,1051.0,1525.79,1525.79,1524.6,1525.14,1051.0
2024-04-04 12:50:00,1521.8,1521.8,1521.8,1521.8,100.0,1521.8,1521.8,1521.8,1521.8,100.0
2024-04-04 13:00:00,1520.0,1520.3,1518.91,1519.85,650.0,1520.0,1520.3,1518.91,1519.85,650.0
2024-04-04 13:10:00,1521.05,1521.05,1519.99,1520.0,524.0,1521.05,1521.05,1519.99,1520.0,524.0
2024-04-04 13:20:00,1520.0,1520.0,1520.0,1520.0,0.0,1520.0,1520.0,1520.0,1520.0,0.0
2024-04-04 13:30:00,1520.17,1520.23,1518.65,1518.65,928.0,1520.17,1520.23,1518.65,1518.65,928.0
2024-04-04 13:40:00,1519.39,1519.4,1519.39,1519.39,328.0,1519.39,1519.4,1519.39,1519.39,328.0
2024-04-04 13:50:00,1517.3,1517.3,1517.24,1517.24,487.0,1517.3,1517.3,1517.24,1517.24,487.0
2024-04-04 14:00:00,1515.5,1516.16,1512.81,1512.81,1706.0,1515.5,1516.16,1512.81,1512.81,1706.0
2024-04-04 14:10:00,1510.07,1512.07,1508.01,1510.23,4265.0,1510.07,1512.07,1508.01,1510.23,4265.0
2024-04-04 14:20:00,1508.7,1511.49,1507.82,1507.82,4136.0,1508.7,1511.49,1507.82,1507.82,4136.0
2024-04-04 14:30:00,1505.12,1505.66,1502.95,1504.02,2483.0,1505.12,1505.66,1502.95,1504.02,2483.0
2024-04-04 14:40:00,1502.89,1504.64,1499.39,1502.67,2450.0,1502.89,1504.64,1499.39,1502.67,2450.0
2024-04-04 14:50:00,1502.55,1502.55,1497.8,1499.58,2574.0,1502.55,1502.55,1497.8,1499.58,2574.0
2024-04-04 15:00:00,1497.13,1499.57,1494.18,1498.1,8321.0,1497.13,1499.57,1494.18,1498.1,8321.0
2024-04-04 15:10:00,1494.68,1496.79,1493.0,1494.16,2136.0,1494.68,1496.79,1493.0,1494.16,2136.0
2024-04-04 15:20:00,1494.65,1496.54,1491.2,1491.2,3730.0,1494.65,1496.54,1491.2,1491.2,3730.0
2024-04-04 15:30:00,1492.89,1493.5,1488.37,1488.37,3572.0,1492.89,1493.5,1488.37,1488.37,3572.0
2024-04-04 15:40:00,1487.57,1490.8,1487.57,1490.8,1048.0,1487.57,1490.8,1487.57,1490.8,1048.0
2024-04-04 15:50:00,1489.21,1491.05,1486.54,1488.06,7421.0,1489.21,1491.05,1486.54,1488.06,7421.0
2024-04-05 09:30:00,1495.13,1496.26,1486.03,1487.84,5833.0,1495.13,1496.26,1486.03,1487.84,5833.0
2024-04-05 09:40:00,1489.41,1499.76,1488.96,1495.55,6333.0,1489.41,1499.76,1488.96,1495.55,6333.0
2024-04-05 09:50:00,1495.29,1503.25,1494.32,1496.37,3917.0,1495.29,1503.25,1494.32,1496.37,3917.0
2024-04-05 10:00:00,1500.18,1503.64,1490.62,1495.8,8558.0,1500.18,1503.64,1490.62,1495.8,8558.0
2024-04-05 10:10:00,1494.16,1497.92,1490.0,1493.67,5218.0,1494.16,1497.92,1490.0,1493.67,5218.0
2024-04-05 10:20:00,1492.31,1492.92,1488.58,1489.74,2720.0,1492.31,1492.92,1488.58,1489.74,2720.0
2024-04-05 10:30:00,1492.22,1497.64,1492.22,1496.8,717.0,1492.22,1497.64,1492.22,1496.8,717.0
2024-04-05 10:40:00,1496.69,1500.68,1495.61,1500.68,4037.0,1496.69,1500.68,1495.61,1500.68,4037.0
2024-04-05 10:50:00,1499.32,1506.74,1499.32,1505.0,1203.0,1499.32,1506.74,1499.32,1505.0,1203.0
2024-04-05 11:00:00,1502.91,1506.82,1501.24,1502.34,2717.0,1502.91,1506.82,1501.24,1502.34,2717.0
2024-04-05 11:10:00,1502.43,1503.58,1497.48,1498.47,4802.0,1502.43,1503.58,1497.48,1498.47,4802.0
2024-04-05 11:20:00,1500.0,1501.53,1498.52,1500.99,1548.0,1500.0,1501.53,1498.52,1500.99,1548.0
2024-04-05 11:30:00,1500.99,1504.36,1499.08,1499.72,1199.0,1500.99,1504.36,1499.08,1499.72,1199.0
2024-04-05 11:40:00,1500.66,1502.32,1500.65,1502.32,700.0,1500.66,1502.32,1500.65,1502.32,700.0
2024-04-05 11:50:00,1501.96,1505.0,1501.96,1505.0,1274.0,1501.96,1505.0,1501.96,1505.0,1274.0
2024-04-05 12:00:00,1505.0,1505.0,1505.0,1505.0,0.0,1505.0,1505.0,1505.0,1505.0,0.0
2024-04-05 12:10:00,1501.37,1503.72,1501.37,1503.72,578.0,1501.37,1503.72,1501.37,1503.72,578.0
2024-04-05 12:20:00,1501.63,1501.63,1500.78,1500.78,746.0,1501.63,1501.63,1500.78,1500.78,746.0
2024-04-05 12:30:00,1498.63,1501.67,1498.63,1501.67,1118.0,1498.63,1501.67,1498.63,1501.67,1118.0
2024-04-05 12:40:00,1501.18,1502.06,1500.92,1500.92,350.0,1501.18,1502.06,1500.92,1500.92,350.0
2024-04-05 12:50:00,1502.4,1507.0,1502.4,1507.0,1400.0,1502.4,1507.0,1502.4,1507.0,1400.0
2024-04-05 13:00:00,1506.72,1506.72,1499.02,1499.02,700.0,1506.72,1506.72,1499.02,1499.02,700.0
2024-04-05 13:10:00,1500.54,1501.67,1496.06,1497.35,3805.0,1500.54,1501.67,1496.06,1497.35,3805.0
2024-04-05 13:20:00,1497.28,1499.4,1497.12,1498.47,1876.0,1497.28,1499.4,1497.12,1498.47,1876.0
2024-04-05 13:30:00,1499.75,1502.56,1499.75,1502.56,1001.0,1499.75,1502.56,1499.75,1502.56,1001.0
2024-04-05 13:40:00,1500.05,1500.05,1497.5,1497.5,401.0,1500.05,1500.05,1497.5,1497.5,401.0
2024-04-05 13:50:00,1498.05,1498.73,1490.3,1490.69,4551.0,1498.05,1498.73,1490.3,1490.69,4551.0
2024-04-05 14:00:00,1488.01,1494.49,1487.01,1492.57,6231.0,1488.01,1494.49,1487.01,1492.57,6231.0
2024-04-05 14:10:00,1493.22,1493.22,1493.21,1493.21,200.0,1493.22,1493.22,1493.21,1493.21,200.0
2024-04-05 14:20:00,1493.44,1496.84,1492.04,1495.14,1831.0,1493.44,1496.84,1492.04,1495.14,1831.0
2024-04-05 14:30:00,1491.69,1496.05,1491.69,1493.68,400.0,1491.69,1496.05,1491.69,1493.68,400.0
2024-04-05 14:40:00,1493.41,1494.62,1490.6,1490.6,856.0,1493.41,1494.62,1490.6,1490.6,856.0
2024-04-05 14:50:00,1491.74,1494.72,1490.9,1494.72,2078.0,1491.74,1494.72,1490.9,1494.72,2078.0
2024-04-05 15:00:00,1492.99,1494.0,1490.94,1490.94,4248.0,1492.99,1494.0,1490.94,1490.94,4248.0
2024-04-05 15:10:00,1491.5,1493.22,1491.4,1493.22,1470.0,1491.5,1493.22,1491.4,1493.22,1470.0
2024-04-05 15:20:00,1493.48,1494.79,1491.93,1494.79,1800.0,1493.48,1494.79,1491.93,1494.79,1800.0
2024-04-05 15:30:00,1494.26,1496.3,1494.25,1495.3,1617.0,1494.26,1496.3,1494.25,1495.3,1617.0
2024-04-05 15:40:00,1495.31,1496.0,1491.38,1494.85,7154.0,1495.31,1496.0,1491.38,1494.85,7154.0
2024-04-05 15:50:00,1494.99,1505.24,1492.77,1501.0,18039.0,1494.99,1505.24,1492.77,1501.0,18039.0
2024-04-08 09:30:00,1513.25,1513.98,1497.2,1497.44,9573.0,1513.25,1513.98,1497.2,1497.44,9573.0
2024-04-08 09:40:00,1491.1,1504.6,1491.0,1504.51,2658.0,1491.1,1504.6,1491.0,1504.51,2658.0
2024-04-08 09:50:00,1502.73,1503.04,1497.54,1498.39,4070.0,1502.73,1503.04,1497.54,1498.39,4070.0
2024-04-08 10:00:00,1499.16,1500.35,1496.98,1497.65,1500.0,1499.16,1500.35,1496.98,1497.65,1500.0
2024-04-08 10:10:00,1499.67,1499.67,1497.16,1498.04,1600.0,1499.67,1499.67,1497.16,1498.04,1600.0
2024-04-08 10:20:00,1498.53,1501.97,1495.64,1501.97,1000.0,1498.53,1501.97,1495.64,1501.97,1000.0
2024-04-08 10:30:00,1498.32,1504.11,1498.31,1502.24,900.0,1498.32,1504.11,1498.31,1502.24,900.0
2024-04-08 10:40:00,1500.52,1500.52,1497.51,1497.51,600.0,1500.52,1500.52,1497.51,1497.51,600.0
2024-04-08 10:50:00,1501.16,1503.01,1499.38,1503.01,1341.0,1501.16,1503.01,1499.38,1503.01,1341.0
2024-04-08 11:00:00,1496.99,1497.38,1494.32,1495.37,1200.0,1496.99,1497.38,1494.32,1495.37,1200.0
2024-04-08 11:10:00,1495.21,1495.21,1493.19,1493.19,1503.0,1495.21,1495.21,1493.19,1493.19,1503.0
2024-04-08 11:20:00,1492.0,1496.98,1492.0,1493.87,1518.0,1492.0,1496.98,1492.0,1493.87,1518.0
2024-04-08 11:30:00,1492.1,1492.3,1492.0,1492.0,600.0,1492.1,1492.3,1492.0,1492.0,600.0
2024-04-08 11:40:00,1493.49,1494.08,1492.57,1492.57,540.0,1493.49,1494.08,1492.57,1492.57,540.0
2024-04-08 11:50:00,1492.57,1494.07,1490.87,1492.82,715.0,1492.57,1494.07,1490.87,1492.82,715.0
2024-04-08 12:00:00,1492.82,1494.66,1492.81,1494.65,1567.0,1492.82,1494.66,1492.81,1494.65,1567.0
2024-04-08 12:10:00,1494.88,1494.88,1492.42,1494.02,633.0,1494.88,1494.88,1492.42,1494.02,633.0
2024-04-08 12:20:00,1494.59,1496.3,1493.39,1493.39,1676.0,1494.59,1496.3,1493.39,1493.39,1676.0
2024-04-08 12:30:00,1494.39,1494.39,1492.86,1492.86,325.0,1494.39,1494.39,1492.86,1492.86,325.0
2024-04-08 12:40:00,1492.55,1493.2,1492.55,1493.07,400.0,1492.55,1493.2,1492.55,1493.07,400.0
2024-04-08 12:50:00,1492.36,1492.88,1491.07,1491.07,850.0,1492.36,1492.88,1491.07,1491.07,850.0
2024-04-08 13:00:00,1490.93,1491.34,1490.93,1491.29,300.0,1490.93,1491.34,1490.93,1491.29,300.0
2024-04-08 13:10:00,1491.39,1491.39,1488.7,1489.66,800.0,1491.39,1491.39,1488.7,1489.66,800.0
2024-04-08 13:20:00,1488.36,1490.0,1488.32,1488.32,525.0,1488.36,1490.0,1488.32,1488.32,525.0
2024-04-08 13:30:00,1489.98,1490.9,1489.08,1489.09,2582.0,1489.98,1490.9,1489.08,1489.09,2582.0
2024-04-08 13:40:00,1490.74,1490.74,1489.58,1489.59,342.0,1490.74,1490.74,1489.58,1489.59,342.0
2024-04-08 13:50:00,1489.42,1490.72,1489.41,1490.72,1100.0,1489.42,1490.72,1489.41,1490.72,1100.0
2024-04-08 14:00:00,1490.27,1493.99,1490.27,1491.25,4747.0,1490.27,1493.99,1490.27,1491.25,4747.0
2024-04-08 14:10:00,1491.9,1492.61,1490.84,1492.61,400.0,1491.9,1492.61,1490.84,1492.61,400.0
2024-04-08 14:20:00,1491.48,1492.48,1490.06,1490.06,1185.0,1491.48,1492.48,1490.06,1490.06,1185.0
2024-04-08 14:30:00,1490.07,1490.07,1488.0,1488.3,1316.0,1490.07,1490.07,1488.0,1488.3,1316.0
2024-04-08 14:40:00,1489.3,1490.4,1488.65,1490.4,400.0,1489.3,1490.4,1488.65,1490.4,400.0
2024-04-08 14:50:00,1491.65,1491.65,1489.82,1489.82,300.0,1491.65,1491.65,1489.82,1489.82,300.0
2024-04-08 15:00:00,1489.69,1490.54,1488.79,1488.81,2467.0,1489.69,1490.54,1488.79,1488.81,2467.0
2024-04-08 15:10:00,1488.51,1491.27,1488.51,1491.01,1681.0,1488.51,1491.27,1488.51,1491.01,1681.0
2024-04-08 15:20:00,1490.34,1490.98,1488.0,1490.8,3255.0,1490.34,1490.98,1488.0,1490.8,3255.0
2024-04-08 15:30:00,1492.77,1493.68,1492.75,1492.89,2111.0,1492.77,1493.68,1492.75,1492.89,2111.0
2024-04-08 15:40:00,1492.6,1494.49,1492.0,1494.48,3049.0,1492.6,1494.49,1492.0,1494.48,3049.0
2024-04-08 15:50:00,1493.49,1493.85,1488.02,1488.02,4853.0,1493.49,1493.85,1488.02,1488.02,4853.0
2024-04-09 09:30:00,1492.37,1501.76,1492.37,1494.06,2869.0,1492.37,1501.76,1492.37,1494.06,2869.0
2024-04-09 09:40:00,1494.06,1496.23,1492.94,1493.08,3825.0,1494.06,1496.23,1492.94,1493.08,3825.0
2024-04-09 09:50:00,1491.33,1493.5,1488.36,1488.37,7399.0,1491.33,1493.5,1488.36,1488.37,7399.0
2024-04-09 10:00:00,1491.2,1497.25,1489.5,1496.48,2657.0,1491.2,1497.25,1489.5,1496.48,2657.0
2024-04-09 10:10:00,1501.0,1503.0,1499.3,1501.1,2787.0,1501.0,1503.0,1499.3,1501.1,2787.0
2024-04-09 10:20:00,1498.5,1499.63,1492.0,1492.0,4366.0,1498.5,1499.63,1492.0,1492.0,4366.0
2024-04-09 10:30:00,1490.96,1495.36,1490.96,1493.4,2530.0,1490.96,1495.36,1490.96,1493.4,2530.0
2024-04-09 10:40:00,1493.77,1493.77,1489.42,1490.04,1900.0,1493.77,1493.77,1489.42,1490.04,1900.0
2024-04-09 10:50:00,1490.07,1492.43,1487.55,1492.43,3200.0,1490.07,1492.43,1487.55,1492.43,3200.0
2024-04-09 11:00:00,1492.6,1493.52,1490.03,1492.02,638.0,1492.6,1493.52,1490.03,1492.02,638.0
2024-04-09 11:10:00,1492.06,1493.17,1491.0,1493.17,1000.0,1492.06,1493.17,1491.0,1493.17,1000.0
2024-04-09 11:20:00,1493.0,1493.0,1489.85,1490.5,400.0,1493.0,1493.0,1489.85,1490.5,400.0
2024-04-09 11:30:00,1491.05,1492.1,1488.61,1490.93,1500.0,1491.05,1492.1,1488.61,1490.93,1500.0
2024-04-09 11:40:00,1490.59,1493.36,1490.59,1493.36,600.0,1490.59,1493.36,1490.59,1493.36,600.0
2024-04-09 11:50:00,1492.15,1493.14,1491.91,1492.14,807.0,1492.15,1493.14,1491.91,1492.14,807.0
2024-04-09 12:00:00,1492.03,1492.04,1487.64,1489.0,1171.0,1492.03,1492.04,1487.64,1489.0,1171.0
2024-04-09 12:10:00,1487.65,1490.72,1487.65,1489.04,900.0,1487.65,1490.72,1487.65,1489.04,900.0
2024-04-09 12:20:00,1490.86,1491.29,1489.82,1489.82,862.0,1490.86,1491.29,1489.82,1489.82,862.0
2024-04-09 12:30:00,1489.99,1491.04,1489.98,1491.04,800.0,1489.99,1491.04,1489.98,1491.04,800.0
2024-04-09 12:40:00,1492.71,1493.32,1491.13,1491.2,1125.0,1492.71,1493.32,1491.13,1491.2,1125.0
2024-04-09 12:50:00,1490.13,1491.24,1486.95,1489.32,4891.0,1490.13,1491.24,1486.95,1489.32,4891.0
2024-04-09 13:00:00,1488.0,1489.3,1487.82,1489.3,1097.0,1488.0,1489.3,1487.82,1489.3,1097.0
2024-04-09 13:10:00,1489.55,1489.6,1488.84,1488.84,300.0,1489.55,1489.6,1488.84,1488.84,300.0
2024-04-09 13:20:00,1488.26,1490.0,1487.61,1487.61,1239.0,1488.26,1490.0,1487.61,1487.61,1239.0
2024-04-09 13:30:00,1487.79,1487.99,1486.17,1487.16,1310.0,1487.79,1487.99,1486.17,1487.16,1310.0
2024-04-09 13:40:00,1487.26,1487.26,1484.18,1485.14,1439.0,1487.26,1487.26,1484.18,1485.14,1439.0
2024-04-09 13:50:00,1485.45,1485.95,1482.69,1482.69,1200.0,1485.45,1485.95,1482.69,1482.69,1200.0
2024-04-09 14:00:00,1483.0,1484.6,1482.0,1483.7,2900.0,1483.0,1484.6,1482.0,1483.7,2900.0
2024-04-09 14:10:00,1483.84,1483.84,1478.9,1483.38,7902.0,1483.84,1483.84,1478.9,1483.38,7902.0
2024-04-09 14:20:00,1482.89,1483.07,1482.89,1483.07,200.0,1482.89,1483.07,1482.89,1483.07,200.0
2024-04-09 14:30:00,1483.0,1483.05,1479.59,1479.59,2100.0,1483.0,1483.05,1479.59,1479.59,2100.0
2024-04-09 14:40:00,1480.68,1481.77,1479.57,1480.91,1200.0,1480.68,1481.77,1479.57,1480.91,1200.0
2024-04-09 14:50:00,1480.92,1483.89,1480.66,1482.59,5024.0,1480.92,1483.89,1480.66,1482.59,5024.0
2024-04-09 15:00:00,1482.08,1482.08,1478.62,1478.62,3044.0,1482.08,1482.08,1478.62,1478.62,3044.0
2024-04-09 15:10:00,1479.92,1482.68,1479.83,1482.4,1137.0,1479.92,1482.68,1479.83,1482.4,1137.0
2024-04-09 15:20:00,1484.0,1489.56,1484.0,1489.56,2611.0,1484.0,1489.56,1484.0,1489.56,2611.0
2024-04-09 15:30:00,1490.0,1491.17,1489.88,1490.47,1576.0,1490.0,1491.17,1489.88,1490.47,1576.0
2024-04-09 15:40:00,1488.58,1491.7,1487.33,1491.0,2922.0,1488.58,1491.7,1487.33,1491.0,2922.0
2024-04-09 15:50:00,1491.0,1495.01,1488.42,1495.01,6959.0,1491.0,1495.01,1488.42,1495.01,6959.0
2024-04-10 09:30:00,1474.85,1491.86,1470.0,1484.95,10268.0,1474.85,1491.86,1470.0,1484.95,10268.0
2024-04-10 09:40:00,1484.98,1485.35,1470.08,1470.09,5423.0,1484.98,1485.35,1470.08,1470.09,5423.0
2024-04-10 09:50:00,1474.24,1484.45,1474.23,1481.91,3343.0,1474.24,1484.45,1474.23,1481.91,3343.0
2024-04-10 10:00:00,1482.18,1485.65,1479.54,1484.14,4251.0,1482.18,1485.65,1479.54,1484.14,4251.0
2024-04-10 10:10:00,1484.13,1484.13,1477.0,1477.44,4122.0,1484.13,1484.13,1477.0,1477.44,4122.0
2024-04-10 10:20:00,1475.01,1475.01,1469.97,1472.9,5756.0,1475.01,1475.01,1469.97,1472.9,5756.0
2024-04-10 10:30:00,1471.86,1476.2,1471.85,1474.89,772.0,1471.86,1476.2,1471.85,1474.89,772.0
2024-04-10 10:40:00,1474.53,1474.64,1468.0,1469.34,5468.0,1474.53,1474.64,1468.0,1469.34,5468.0
2024-04-10 10:50:00,1469.76,1472.25,1468.0,1470.27,3118.0,1469.76,1472.25,1468.0,1470.27,3118.0
2024-04-10 11:00:00,1470.27,1470.28,1466.78,1469.5,1906.0,1470.27,1470.28,1466.78,1469.5,1906.0
2024-04-10 11:10:00,1467.51,1468.86,1467.15,1467.62,935.0,1467.51,1468.86,1467.15,1467.62,935.0
2024-04-10 11:20:00,1468.59,1469.36,1466.59,1469.36,3022.0,1468.59,1469.36,1466.59,1469.36,3022.0
2024-04-10 11:30:00,1469.0,1469.0,1467.5,1468.79,1782.0,1469.0,1469.0,1467.5,1468.79,1782.0
2024-04-10 11:40:00,1466.55,1467.5,1463.49,1467.5,1976.0,1466.55,1467.5,1463.49,1467.5,1976.0
2024-04-10 11:50:00,1466.47,1474.5,1466.47,1474.5,3998.0,1466.47,1474.5,1466.47,1474.5,3998.0
2024-04-10 12:00:00,1474.91,1479.91,1474.91,1475.69,1625.0,1474.91,1479.91,1474.91,1475.69,1625.0
2024-04-10 12:10:00,1475.42,1475.99,1473.72,1474.41,777.0,1475.42,1475.99,1473.72,1474.41,777.0
2024-04-10 12:20:00,1475.29,1475.3,1473.9,1473.9,1000.0,1475.29,1475.3,1473.9,1473.9,1000.0
2024-04-10 12:30:00,1472.94,1475.79,1472.94,1475.79,643.0,1472.94,1475.79,1472.94,1475.79,643.0
2024-04-10 12:40:00,1474.16,1476.92,1474.16,1474.41,900.0,1474.16,1476.92,1474.16,1474.41,900.0
2024-04-10 12:50:00,1475.0,1478.44,1475.0,1478.44,454.0,1475.0,1478.44,1475.0,1478.44,454.0
2024-04-10 13:00:00,1477.36,1477.36,1474.6,1476.82,1161.0,1477.36,1477.36,1474.6,1476.82,1161.0
2024-04-10 13:10:00,1474.91,1479.21,1474.91,1479.21,1140.0,1474.91,1479.21,1474.91,1479.21,1140.0
2024-04-10 13:20:00,1483.5,1483.51,1483.5,1483.51,200.0,1483.5,1483.51,1483.5,1483.51,200.0
2024-04-10 13:30:00,1477.05,1477.05,1473.0,1473.0,1880.0,1477.05,1477.05,1473.0,1473.0,1880.0
2024-04-10 13:40:00,1475.9,1476.26,1474.19,1476.26,897.0,1475.9,1476.26,1474.19,1476.26,897.0
2024-04-10 13:50:00,1477.01,1481.0,1477.01,1478.0,500.0,1477.01,1481.0,1477.01,1478.0,500.0
2024-04-10 14:00:00,1480.72,1480.72,1476.45,1479.51,1100.0,1480.72,1480.72,1476.45,1479.51,1100.0
2024-04-10 14:10:00,1477.38,1479.41,1475.51,1475.51,500.0,1477.38,1479.41,1475.51,1475.51,500.0
2024-04-10 14:20:00,1478.55,1481.38,1477.2,1478.0,1900.0,1478.55,1481.38,1477.2,1478.0,1900.0
2024-04-10 14:30:00,1479.07,1481.2,1477.37,1480.16,635.0,1479.07,1481.2,1477.37,1480.16,635.0
2024-04-10 14:40:00,1479.64,1482.54,1479.64,1482.54,500.0,1479.64,1482.54,1479.64,1482.54,500.0
2024-04-10 14:50:00,1482.03,1483.06,1479.89,1480.91,800.0,1482.03,1483.06,1479.89,1480.91,800.0
2024-04-10 15:00:00,1480.14,1480.14,1475.78,1479.27,1780.0,1480.14,1480.14,1475.78,1479.27,1780.0
2024-04-10 15:10:00,1478.92,1481.94,1478.61,1481.94,1500.0,1478.92,1481.94,1478.61,1481.94,1500.0
2024-04-10 15:20:00,1480.83,1482.42,1479.36,1479.36,1570.0,1480.83,1482.42,1479.36,1479.36,1570.0
2024-04-10 15:30:00,1480.69,1482.47,1477.73,1479.12,2300.0,1480.69,1482.47,1477.73,1479.12,2300.0
2024-04-10 15:40:00,1481.19,1483.58,1480.13,1481.1,1659.0,1481.19,1483.58,1480.13,1481.1,1659.0
2024-04-10 15:50:00,1480.01,1482.49,1477.18,1477.18,7543.0,1480.01,1482.49,1477.18,1477.18,7543.0
2024-04-11 09:30:00,1486.0,1488.69,1479.0,1488.68,12560.0,1486.0,1488.69,1479.0,1488.68,12560.0
2024-04-11 09:40:00,1487.06,1493.0,1487.06,1492.49,6364.0,1487.06,1493.0,1487.06,1492.49,6364.0
2024-04-11 09:50:00,1494.34,1496.22,1491.16,1491.52,4800.0,1494.34,1496.22,1491.16,1491.52,4800.0
2024-04-11 10:00:00,1489.8,1491.0,1487.7,1489.63,3193.0,1489.8,1491.0,1487.7,1489.63,3193.0
2024-04-11 10:10:00,1487.44,1489.64,1484.34,1487.74,4258.0,1487.44,1489.64,1484.34,1487.74,4258.0
2024-04-11 10:20:00,1487.74,1491.85,1487.0,1487.0,15802.0,1487.74,1491.85,1487.0,1487.0,15802.0
2024-04-11 10:30:00,1485.6,1489.89,1484.59,1489.89,3189.0,1485.6,1489.89,1484.59,1489.89,3189.0
2024-04-11 10:40:00,1490.22,1492.0,1489.51,1492.0,1000.0,1490.22,1492.0,1489.51,1492.0,1000.0
2024-04-11 10:50:00,1493.87,1495.0,1492.73,1493.85,2480.0,1493.87,1495.0,1492.73,1493.85,2480.0
2024-04-11 11:00:00,1493.89,1496.11,1492.12,1492.12,1200.0,1493.89,1496.11,1492.12,1492.12,1200.0
2024-04-11 11:10:00,1491.56,1495.08,1491.5,1494.78,2882.0,1491.56,1495.08,1491.5,1494.78,2882.0
2024-04-11 11:20:00,1494.91,1495.38,1492.42,1492.72,1232.0,1494.91,1495.38,1492.42,1492.72,1232.0
2024-04-11 11:30:00,1492.7,1493.11,1492.26,1493.11,400.0,1492.7,1493.11,1492.26,1493.11,400.0
2024-04-11 11:40:00,1493.18,1495.12,1493.18,1494.05,2292.0,1493.18,1495.12,1493.18,1494.05,2292.0
2024-04-11 11:50:00,1494.31,1495.04,1492.63,1494.93,3142.0,1494.31,1495.04,1492.63,1494.93,3142.0
2024-04-11 12:00:00,1494.28,1494.28,1490.15,1493.25,1000.0,1494.28,1494.28,1490.15,1493.25,1000.0
2024-04-11 12:10:00,1492.82,1493.85,1492.82,1492.88,425.0,1492.82,1493.85,1492.82,1492.88,425.0
2024-04-11 12:20:00,1494.24,1494.24,1490.5,1491.36,2900.0,1494.24,1494.24,1490.5,1491.36,2900.0
2024-04-11 12:30:00,1490.39,1490.4,1487.17,1488.41,2450.0,1490.39,1490.4,1487.17,1488.41,2450.0
2024-04-11 12:40:00,1490.2,1490.2,1487.45,1487.45,700.0,1490.2,1490.2,1487.45,1487.45,700.0
2024-04-11 12:50:00,1488.46,1488.56,1487.25,1487.25,700.0,1488.46,1488.56,1487.25,1487.25,700.0
2024-04-11 13:00:00,1489.75,1493.49,1488.13,1492.24,2168.0,1489.75,1493.49,1488.13,1492.24,2168.0
2024-04-11 13:10:00,1495.34,1499.32,1495.33,1498.5,1800.0,1495.34,1499.32,1495.33,1498.5,1800.0
2024-04-11 13:20:00,1499.88,1499.89,1496.03,1496.03,1472.0,1499.88,1499.89,1496.03,1496.03,1472.0
2024-04-11 13:30:00,1495.99,1497.94,1493.25,1493.25,1817.0,1495.99,1497.94,1493.25,1493.25,1817.0
2024-04-11 13:40:00,1494.08,1499.76,1494.08,1498.06,1136.0,1494.08,1499.76,1494.08,1498.06,1136.0
2024-04-11 13:50:00,1498.09,1498.09,1495.5,1495.53,1540.0,1498.09,1498.09,1495.5,1495.53,1540.0
2024-04-11 14:00:00,1496.63,1499.79,1496.63,1498.53,2148.0,1496.63,1499.79,1496.63,1498.53,2148.0
2024-04-11 14:10:00,1498.36,1500.24,1497.48,1498.83,3923.0,1498.36,1500.24,1497.48,1498.83,3923.0
2024-04-11 14:20:00,1500.46,1505.43,1500.13,1502.17,1376.0,1500.46,1505.43,1500.13,1502.17,1376.0
2024-04-11 14:30:00,1504.31,1506.0,1503.43,1505.06,2200.0,1504.31,1506.0,1503.43,1505.06,2200.0
2024-04-11 14:40:00,1507.36,1507.36,1505.78,1506.6,1035.0,1507.36,1507.36,1505.78,1506.6,1035.0
2024-04-11 14:50:00,1506.75,1507.28,1504.88,1507.26,2774.0,1506.75,1507.28,1504.88,1507.26,2774.0
2024-04-11 15:00:00,1506.92,1509.02,1506.51,1507.56,2279.0,1506.92,1509.02,1506.51,1507.56,2279.0
2024-04-11 15:10:00,1507.88,1507.95,1507.88,1507.95,200.0,1507.88,1507.95,1507.88,1507.95,200.0
2024-04-11 15:20:00,1506.71,1508.67,1506.09,1506.41,2785.0,1506.71,1508.67,1506.09,1506.41,2785.0
2024-04-11 15:30:00,1506.87,1507.76,1506.38,1506.96,1101.0,1506.87,1507.76,1506.38,1506.96,1101.0
2024-04-11 15:40:00,1506.96,1507.69,1505.36,1505.87,7486.0,1506.96,1507.69,1505.36,1505.87,7486.0
2024-04-11 15:50:00,1505.29,1508.16,1505.09,1507.56,12572.0,1505.29,1508.16,1505.09,1507.56,12572.0
2024-04-12 09:30:00,1495.19,1505.0,1492.38,1505.0,4673.0,1495.19,1505.0,1492.38,1505.0,4673.0
2024-04-12 09:40:00,1502.45,1507.71,1500.34,1504.67,3736.0,1502.45,1507.71,1500.34,1504.67,3736.0
2024-04-12 09:50:00,1503.62,1516.06,1503.62,1514.23,3815.0,1503.62,1516.06,1503.62,1514.23,3815.0
2024-04-12 10:00:00,1511.37,1517.14,1510.09,1510.91,5103.0,1511.37,1517.14,1510.09,1510.91,5103.0
2024-04-12 10:10:00,1511.14,1513.12,1505.1,1512.58,10492.0,1511.14,1513.12,1505.1,1512.58,10492.0
2024-04-12 10:20:00,1515.6,1516.58,1510.43,1510.66,4451.0,1515.6,1516.58,1510.43,1510.66,4451.0
2024-04-12 10:30:00,1511.06,1511.06,1496.88,1496.88,5010.0,1511.06,1511.06,1496.88,1496.88,5010.0
2024-04-12 10:40:00,1496.88,1500.12,1489.56,1489.56,2908.0,1496.88,1500.12,1489.56,1489.56,2908.0
2024-04-12 10:50:00,1486.9,1493.5,1484.25,1486.54,2136.0,1486.9,1493.5,1484.25,1486.54,2136.0
2024-04-12 11:00:00,1488.15,1490.12,1487.3,1490.12,750.0,1488.15,1490.12,1487.3,1490.12,750.0
2024-04-12 11:10:00,1487.7,1490.21,1486.45,1489.59,1480.0,1487.7,1490.21,1486.45,1489.59,1480.0
2024-04-12 11:20:00,1488.47,1491.65,1488.0,1490.34,2570.0,1488.47,1491.65,1488.0,1490.34,2570.0
2024-04-12 11:30:00,1490.31,1494.0,1490.19,1491.31,4785.0,1490.31,1494.0,1490.19,1491.31,4785.0
2024-04-12 11:40:00,1491.33,1493.57,1484.22,1489.86,4558.0,1491.33,1493.57,1484.22,1489.86,4558.0
2024-04-12 11:50:00,1484.18,1484.18,1484.18,1484.18,100.0,1484.18,1484.18,1484.18,1484.18,100.0
2024-04-12 12:00:00,1483.05,1485.56,1481.84,1484.0,2719.0,1483.05,1485.56,1481.84,1484.0,2719.0
2024-04-12 12:10:00,1483.08,1483.22,1478.09,1478.09,5042.0,1483.08,1483.22,1478.09,1478.09,5042.0
2024-04-12 12:20:00,1479.74,1480.48,1478.15,1479.14,1122.0,1479.74,1480.48,1478.15,1479.14,1122.0
2024-04-12 12:30:00,1479.5,1479.5,1476.03,1478.15,1258.0,1479.5,1479.5,1476.03,1478.15,1258.0
2024-04-12 12:40:00,1478.82,1478.82,1473.2,1475.82,3900.0,1478.82,1478.82,1473.2,1475.82,3900.0
2024-04-12 12:50:00,1476.0,1476.0,1472.58,1474.0,1500.0,1476.0,1476.0,1472.58,1474.0,1500.0
2024-04-12 13:00:00,1473.84,1475.55,1473.0,1473.56,2941.0,1473.84,1475.55,1473.0,1473.56,2941.0
2024-04-12 13:10:00,1473.53,1474.6,1472.12,1472.21,3150.0,1473.53,1474.6,1472.12,1472.21,3150.0
2024-04-12 13:20:00,1471.0,1471.86,1466.37,1466.37,1614.0,1471.0,1471.86,1466.37,1466.37,1614.0
2024-04-12 13:30:00,1469.98,1469.98,1465.02,1468.53,3291.0,1469.98,1469.98,1465.02,1468.53,3291.0
2024-04-12 13:40:00,1469.5,1470.2,1463.4,1466.39,6430.0,1469.5,1470.2,1463.4,1466.39,6430.0
2024-04-12 13:50:00,1470.62,1470.62,1465.0,1465.46,4560.0,1470.62,1470.62,1465.0,1465.46,4560.0
2024-04-12 14:00:00,1465.0,1466.35,1461.18,1461.18,9896.0,1465.0,1466.35,1461.18,1461.18,9896.0
2024-04-12 14:10:00,1464.26,1464.26,1459.61,1463.23,8861.0,1464.26,1464.26,1459.61,1463.23,8861.0
2024-04-12 14:20:00,1462.0,1463.25,1459.24,1460.0,4327.0,1462.0,1463.25,1459.24,1460.0,4327.0
2024-04-12 14:30:00,1459.77,1465.8,1459.0,1459.83,7018.0,1459.77,1465.8,1459.0,1459.83,7018.0
2024-04-12 14:40:00,1460.0,1460.0,1455.72,1455.72,2948.0,1460.0,1460.0,1455.72,1455.72,2948.0
2024-04-12 14:50:00,1458.6,1460.0,1455.0,1455.54,2880.0,1458.6,1460.0,1455.0,1455.54,2880.0
2024-04-12 15:00:00,1455.79,1456.61,1453.49,1455.0,4163.0,1455.79,1456.61,1453.49,1455.0,4163.0
2024-04-12 15:10:00,1455.18,1455.26,1448.01,1450.0,5569.0,1455.18,1455.26,1448.01,1450.0,5569.0
2024-04-12 15:20:00,1449.19,1451.03,1445.31,1446.92,9542.0,1449.19,1451.03,1445.31,1446.92,9542.0
2024-04-12 15:30:00,1448.13,1448.84,1446.12,1446.31,11961.0,1448.13,1448.84,1446.12,1446.31,11961.0
2024-04-12 15:40:00,1446.07,1448.0,1444.56,1444.56,15317.0,1446.07,1448.0,1444.56,1444.56,15317.0
2024-04-12 15:50:00,1445.0,1450.0,1442.89,1444.14,29333.0,1445.0,1450.0,1442.89,1444.14,29333.0
2024-04-15 09:30:00,1466.39,1493.17,1463.0,1488.57,20637.0,1466.39,1493.17,1463.0,1488.57,20637.0
2024-04-15 09:40:00,1495.3,1495.3,1467.27,1467.27,7993.0,1495.3,1495.3,1467.27,1467.27,7993.0
2024-04-15 09:50:00,1470.44,1471.28,1460.61,1461.52,2185.0,1470.44,1471.28,1460.61,1461.52,2185.0
2024-04-15 10:00:00,1462.91,1463.67,1452.8,1452.8,6066.0,1462.91,1463.67,1452.8,1452.8,6066.0
2024-04-15 10:10:00,1450.03,1452.98,1445.5,1450.63,2300.0,1450.03,1452.98,1445.5,1450.63,2300.0
2024-04-15 10:20:00,1448.73,1450.18,1446.0,1446.64,2250.0,1448.73,1450.18,1446.0,1446.64,2250.0
2024-04-15 10:30:00,1450.09,1450.09,1445.45,1445.8,2197.0,1450.09,1450.09,1445.45,1445.8,2197.0
2024-04-15 10:40:00,1448.74,1452.0,1447.12,1448.38,4842.0,1448.74,1452.0,1447.12,1448.38,4842.0
2024-04-15 10:50:00,1449.27,1451.2,1442.9,1444.0,2890.0,1449.27,1451.2,1442.9,1444.0,2890.0
2024-04-15 11:00:00,1443.48,1444.82,1438.1,1440.31,17568.0,1443.48,1444.82,1438.1,1440.31,17568.0
2024-04-15 11:10:00,1440.56,1440.6,1438.51,1440.0,9902.0,1440.56,1440.6,1438.51,1440.0,9902.0
2024-04-15 11:20:00,1439.99,1440.76,1438.87,1440.0,2696.0,1439.99,1440.76,1438.87,1440.0,2696.0
2024-04-15 11:30:00,1439.0,1441.0,1437.56,1439.76,6893.0,1439.0,1441.0,1437.56,1439.76,6893.0
2024-04-15 11:40:00,1439.98,1440.01,1435.14,1436.28,4446.0,1439.98,1440.01,1435.14,1436.28,4446.0
2024-04-15 11:50:00,1435.0,1437.86,1433.0,1437.35,5033.0,1435.0,1437.86,1433.0,1437.35,5033.0
2024-04-15 12:00:00,1437.48,1438.35,1435.48,1435.87,2946.0,1437.48,1438.35,1435.48,1435.87,2946.0
2024-04-15 12:10:00,1436.68,1436.77,1433.36,1434.54,4192.0,1436.68,1436.77,1433.36,1434.54,4192.0
2024-04-15 12:20:00,1433.74,1434.0,1432.2,1433.04,2646.0,1433.74,1434.0,1432.2,1433.04,2646.0
2024-04-15 12:30:00,1435.55,1435.55,1425.63,1425.63,5401.0,1435.55,1435.55,1425.63,1425.63,5401.0
2024-04-15 12:40:00,1425.68,1426.69,1419.23,1420.5,10112.0,1425.68,1426.69,1419.23,1420.5,10112.0
2024-04-15 12:50:00,1421.8,1428.2,1421.06,1425.33,17215.0,1421.8,1428.2,1421.06,1425.33,17215.0
2024-04-15 13:00:00,1425.37,1425.42,1419.52,1421.7,10631.0,1425.37,1425.42,1419.52,1421.7,10631.0
2024-04-15 13:10:00,1422.05,1422.05,1416.95,1417.51,8636.0,1422.05,1422.05,1416.95,1417.51,8636.0
2024-04-15 13:20:00,1417.4,1417.41,1407.43,1407.5,6467.0,1417.4,1417.41,1407.43,1407.5,6467.0
2024-04-15 13:30:00,1407.88,1410.19,1401.08,1403.4,14112.0,1407.88,1410.19,1401.08,1403.4,14112.0
2024-04-15 13:40:00,1402.0,1412.54,1400.82,1409.77,26775.0,1402.0,1412.54,1400.82,1409.77,26775.0
2024-04-15 13:50:00,1408.38,1411.37,1407.21,1410.25,2409.0,1408.38,1411.37,1407.21,1410.25,2409.0
2024-04-15 14:00:00,1411.5,1417.75,1409.12,1412.11,4583.0,1411.5,1417.75,1409.12,1412.11,4583.0
2024-04-15 14:10:00,1411.58,1414.69,1410.17,1414.69,2864.0,1411.58,1414.69,1410.17,1414.69,2864.0
2024-04-15 14:20:00,1413.58,1417.08,1411.0,1416.67,3309.0,1413.58,1417.08,1411.0,1416.67,3309.0
2024-04-15 14:30:00,1417.63,1421.79,1416.93,1418.05,2146.0,1417.63,1421.79,1416.93,1418.05,2146.0
2024-04-15 14:40:00,1418.75,1420.64,1418.63,1419.95,2800.0,1418.75,1420.64,1418.63,1419.95,2800.0
2024-04-15 14:50:00,1421.15,1424.55,1419.2,1423.93,2249.0,1421.15,1424.55,1419.2,1423.93,2249.0
2024-04-15 15:00:00,1421.95,1421.95,1415.69,1416.34,13634.0,1421.95,1421.95,1415.69,1416.34,13634.0
2024-04-15 15:10:00,1415.29,1415.42,1412.78,1415.08,1800.0,1415.29,1415.42,1412.78,1415.08,1800.0
2024-04-15 15:20:00,1416.44,1421.82,1416.44,1419.09,9892.0,1416.44,1421.82,1416.44,1419.09,9892.0
2024-04-15 15:30:00,1417.23,1418.93,1413.99,1416.99,3308.0,1417.23,1418.93,1413.99,1416.99,3308.0
2024-04-15 15:40:00,1417.19,1421.8,1416.45,1421.04,7412.0,1417.19,1421.8,1416.45,1421.04,7412.0
2024-04-15 15:50:00,1419.28,1420.18,1415.84,1415.87,7025.0,1419.28,1420.18,1415.84,1415.87,7025.0
2024-04-16 09:30:00,1418.0,1419.86,1402.35,1408.59,20179.0,1418.0,1419.86,1402.35,1408.59,20179.0
2024-04-16 09:40:00,1409.07,1410.07,1401.28,1402.46,4601.0,1409.07,1410.07,1401.28,1402.46,4601.0
2024-04-16 09:50:00,1405.18,1410.36,1404.0,1407.82,6892.0,1405.18,1410.36,1404.0,1407.82,6892.0
2024-04-16 10:00:00,1408.23,1419.47,1408.2,1414.7,2480.0,1408.23,1419.47,1408.2,1414.7,2480.0
2024-04-16 10:10:00,1414.55,1414.55,1407.28,1412.13,4226.0,1414.55,1414.55,1407.28,1412.13,4226.0
2024-04-16 10:20:00,1412.05,1413.88,1405.2,1405.2,2916.0,1412.05,1413.88,1405.2,1405.2,2916.0
2024-04-16 10:30:00,1404.8,1408.21,1402.64,1403.65,1100.0,1404.8,1408.21,1402.64,1403.65,1100.0
2024-04-16 10:40:00,1405.0,1409.17,1404.99,1409.17,866.0,1405.0,1409.17,1404.99,1409.17,866.0
2024-04-16 10:50:00,1406.7,1408.15,1406.64,1406.73,1389.0,1406.7,1408.15,1406.64,1406.73,1389.0
2024-04-16 11:00:00,1407.47,1410.52,1406.79,1409.3,3800.0,1407.47,1410.52,1406.79,1409.3,3800.0
2024-04-16 11:10:00,1410.58,1413.29,1408.58,1413.29,1829.0,1410.58,1413.29,1408.58,1413.29,1829.0
2024-04-16 11:20:00,1410.11,1417.62,1410.11,1414.65,2838.0,1410.11,1417.62,1410.11,1414.65,2838.0
2024-04-16 11:30:00,1413.11,1413.39,1408.93,1409.15,2039.0,1413.11,1413.39,1408.93,1409.15,2039.0
2024-04-16 11:40:00,1409.84,1413.0,1408.89,1410.33,1915.0,1409.84,1413.0,1408.89,1410.33,1915.0
2024-04-16 11:50:00,1410.89,1412.0,1409.22,1410.61,1529.0,1410.89,1412.0,1409.22,1410.61,1529.0
2024-04-16 12:00:00,1404.78,1405.99,1403.68,1404.55,1599.0,1404.78,1405.99,1403.68,1404.55,1599.0
2024-04-16 12:10:00,1404.48,1404.68,1404.47,1404.68,300.0,1404.48,1404.68,1404.47,1404.68,300.0
2024-04-16 12:20:00,1404.33,1411.29,1403.19,1408.94,9869.0,1404.33,1411.29,1403.19,1408.94,9869.0
2024-04-16 12:30:00,1411.82,1411.82,1410.45,1410.45,500.0,1411.82,1411.82,1410.45,1410.45,500.0
2024-04-16 12:40:00,1410.45,1412.12,1410.45,1412.12,3130.0,1410.45,1412.12,1410.45,1412.12,3130.0
2024-04-16 12:50:00,1412.19,1413.23,1410.8,1411.84,2298.0,1412.19,1413.23,1410.8,1411.84,2298.0
2024-04-16 13:00:00,1409.72,1409.72,1409.72,1409.72,125.0,1409.72,1409.72,1409.72,1409.72,125.0
2024-04-16 13:10:00,1410.07,1410.13,1408.05,1408.57,1108.0,1410.07,1410.13,1408.05,1408.57,1108.0
2024-04-16 13:20:00,1410.89,1410.89,1407.33,1409.81,925.0,1410.89,1410.89,1407.33,1409.81,925.0
2024-04-16 13:30:00,1405.63,1405.63,1400.19,1403.07,5334.0,1405.63,1405.63,1400.19,1403.07,5334.0
2024-04-16 13:40:00,1404.5,1404.54,1401.54,1402.0,3360.0,1404.5,1404.54,1401.54,1402.0,3360.0
2024-04-16 13:50:00,1401.0,1403.81,1399.5,1400.74,5400.0,1401.0,1403.81,1399.5,1400.74,5400.0
2024-04-16 14:00:00,1401.51,1413.62,1400.0,1412.19,6517.0,1401.51,1413.62,1400.0,1412.19,6517.0
2024-04-16 14:10:00,1410.98,1410.98,1406.22,1406.22,582.0,1410.98,1410.98,1406.22,1406.22,582.0
2024-04-16 14:20:00,1404.03,1404.03,1398.07,1398.07,3223.0,1404.03,1404.03,1398.07,1398.07,3223.0
2024-04-16 14:30:00,1400.34,1402.78,1400.0,1402.78,2289.0,1400.34,1402.78,1400.0,1402.78,2289.0
2024-04-16 14:40:00,1402.99,1404.16,1400.3,1400.3,3052.0,1402.99,1404.16,1400.3,1400.3,3052.0
2024-04-16 14:50:00,1401.58,1405.83,1401.53,1404.25,3200.0,1401.58,1405.83,1401.53,1404.25,3200.0
2024-04-16 15:00:00,1403.65,1403.65,1401.19,1401.59,1413.0,1403.65,1403.65,1401.19,1401.59,1413.0
2024-04-16 15:10:00,1401.84,1403.13,1401.0,1401.38,1490.0,1401.84,1403.13,1401.0,1401.38,1490.0
2024-04-16 15:20:00,1400.01,1401.75,1400.01,1400.73,3573.0,1400.01,1401.75,1400.01,1400.73,3573.0
2024-04-16 15:30:00,1400.0,1400.68,1398.5,1399.0,4313.0,1400.0,1400.68,1398.5,1399.0,4313.0
2024-04-16 15:40:00,1400.04,1402.84,1399.16,1401.58,10848.0,1400.04,1402.84,1399.16,1401.58,10848.0
2024-04-16 15:50:00,1401.0,1401.46,1396.69,1396.7,12659.0,1401.0,1401.46,1396.69,1396.7,12659.0
2024-04-17 09:30:00,1404.4,1414.0,1404.4,1408.99,52837.0,1404.4,1414.0,1404.4,1408.99,52837.0
2024-04-17 09:40:00,1405.78,1407.3,1403.05,1403.05,2028.0,1405.78,1407.3,1403.05,1403.05,2028.0
2024-04-17 09:50:00,1402.87,1411.45,1402.22,1408.65,3152.0,1402.87,1411.45,1402.22,1408.65,3152.0
2024-04-17 10:00:00,1406.44,1408.9,1403.5,1404.49,4619.0,1406.44,1408.9,1403.5,1404.49,4619.0
2024-04-17 10:10:00,1404.57,1407.15,1401.85,1406.48,2511.0,1404.57,1407.15,1401.85,1406.48,2511.0
2024-04-17 10:20:00,1407.31,1414.19,1405.51,1411.0,3297.0,1407.31,1414.19,1405.51,1411.0,3297.0
2024-04-17 10:30:00,1413.16,1413.98,1406.46,1406.63,2659.0,1413.16,1413.98,1406.46,1406.63,2659.0
2024-04-17 10:40:00,1407.29,1409.83,1407.28,1409.83,2857.0,1407.29,1409.83,1407.28,1409.83,2857.0
2024-04-17 10:50:00,1408.01,1408.01,1400.0,1404.26,1846.0,1408.01,1408.01,1400.0,1404.26,1846.0
2024-04-17 11:00:00,1407.87,1407.87,1405.48,1405.49,1500.0,1407.87,1407.87,1405.48,1405.49,1500.0
2024-04-17 11:10:00,1404.11,1404.15,1403.38,1403.38,500.0,1404.11,1404.15,1403.38,1403.38,500.0
2024-04-17 11:20:00,1405.39,1406.0,1404.08,1404.08,1100.0,1405.39,1406.0,1404.08,1404.08,1100.0
2024-04-17 11:30:00,1401.74,1405.65,1401.5,1405.65,1168.0,1401.74,1405.65,1401.5,1405.65,1168.0
2024-04-17 11:40:00,1406.3,1406.32,1404.78,1405.12,1380.0,1406.3,1406.32,1404.78,1405.12,1380.0
2024-04-17 11:50:00,1405.21,1407.57,1404.94,1405.25,1638.0,1405.21,1407.57,1404.94,1405.25,1638.0
2024-04-17 12:00:00,1405.26,1405.26,1400.0,1401.59,7100.0,1405.26,1405.26,1400.0,1401.59,7100.0
2024-04-17 12:10:00,1402.68,1403.73,1402.39,1402.39,900.0,1402.68,1403.73,1402.39,1402.39,900.0
2024-04-17 12:20:00,1401.87,1403.87,1399.23,1399.23,2430.0,1401.87,1403.87,1399.23,1399.23,2430.0
2024-04-17 12:30:00,1400.42,1400.42,1397.64,1398.55,2011.0,1400.42,1400.42,1397.64,1398.55,2011.0
2024-04-17 12:40:00,1398.5,1398.55,1392.02,1393.77,6800.0,1398.5,1398.55,1392.02,1393.77,6800.0
2024-04-17 12:50:00,1393.56,1394.22,1392.38,1392.38,1000.0,1393.56,1394.22,1392.38,1392.38,1000.0
2024-04-17 13:00:00,1393.01,1393.98,1392.12,1392.4,2405.0,1393.01,1393.98,1392.12,1392.4,2405.0
2024-04-17 13:10:00,1392.85,1394.56,1392.85,1394.43,3319.0,1392.85,1394.56,1392.85,1394.43,3319.0
2024-04-17 13:20:00,1395.39,1395.74,1393.4,1393.62,5428.0,1395.39,1395.74,1393.4,1393.62,5428.0
2024-04-17 13:30:00,1393.42,1397.06,1393.23,1394.05,10140.0,1393.42,1397.06,1393.23,1394.05,10140.0
2024-04-17 13:40:00,1393.97,1396.1,1392.29,1395.7,6900.0,1393.97,1396.1,1392.29,1395.7,6900.0
2024-04-17 13:50:00,1395.65,1396.0,1394.34,1395.18,5366.0,1395.65,1396.0,1394.34,1395.18,5366.0
2024-04-17 14:00:00,1394.25,1394.47,1392.25,1394.47,1593.0,1394.25,1394.47,1392.25,1394.47,1593.0
2024-04-17 14:10:00,1393.38,1393.38,1391.3,1391.79,3621.0,1393.38,1393.38,1391.3,1391.79,3621.0
2024-04-17 14:20:00,1391.76,1391.76,1389.94,1390.5,1501.0,1391.76,1391.76,1389.94,1390.5,1501.0
2024-04-17 14:30:00,1392.01,1392.24,1390.21,1391.3,3231.0,1392.01,1392.24,1390.21,1391.3,3231.0
2024-04-17 14:40:00,1391.38,1396.82,1391.38,1394.88,4348.0,1391.38,1396.82,1391.38,1394.88,4348.0
2024-04-17 14:50:00,1395.46,1395.46,1389.44,1389.88,5170.0,1395.46,1395.46,1389.44,1389.88,5170.0
2024-04-17 15:00:00,1389.86,1391.19,1389.86,1390.8,1606.0,1389.86,1391.19,1389.86,1390.8,1606.0
2024-04-17 15:10:00,1390.2,1391.13,1388.99,1389.8,3979.0,1390.2,1391.13,1388.99,1389.8,3979.0
2024-04-17 15:20:00,1390.13,1390.98,1389.52,1389.97,1607.0,1390.13,1390.98,1389.52,1389.97,1607.0
2024-04-17 15:30:00,1389.38,1391.75,1389.37,1389.63,4535.0,1389.38,1391.75,1389.37,1389.63,4535.0
2024-04-17 15:40:00,1389.01,1397.54,1389.01,1396.0,52973.0,1389.01,1397.54,1389.01,1396.0,52973.0
2024-04-17 15:50:00,1395.3,1404.67,1394.71,1396.09,14732.0,1395.3,1404.67,1394.71,1396.09,14732.0
2024-04-18 09:30:00,1388.95,1391.34,1377.53,1378.47,15336.0,1388.95,1391.34,1377.53,1378.47,15336.0
2024-04-18 09:40:00,1380.1,1381.73,1377.31,1381.73,9669.0,1380.1,1381.73,1377.31,1381.73,9669.0
2024-04-18 09:50:00,1381.41,1382.34,1378.4,1380.0,3491.0,1381.41,1382.34,1378.4,1380.0,3491.0
2024-04-18 10:00:00,1377.9,1382.27,1377.14,1380.52,6941.0,1377.9,1382.27,1377.14,1380.52,6941.0
2024-04-18 10:10:00,1382.04,1390.06,1380.39,1387.42,6058.0,1382.04,1390.06,1380.39,1387.42,6058.0
2024-04-18 10:20:00,1388.0,1388.0,1382.25,1383.81,5528.0,1388.0,1388.0,1382.25,1383.81,5528.0
2024-04-18 10:30:00,1383.82,1385.88,1381.18,1384.71,6841.0,1383.82,1385.88,1381.18,1384.71,6841.0
2024-04-18 10:40:00,1384.91,1391.45,1384.9,1391.45,963.0,1384.91,1391.45,1384.9,1391.45,963.0
2024-04-18 10:50:00,1386.1,1389.9,1384.18,1385.0,3715.0,1386.1,1389.9,1384.18,1385.0,3715.0
2024-04-18 11:00:00,1383.03,1386.55,1383.03,1386.55,700.0,1383.03,1386.55,1383.03,1386.55,700.0
2024-04-18 11:10:00,1386.55,1394.43,1383.02,1393.02,11015.0,1386.55,1394.43,1383.02,1393.02,11015.0
2024-04-18 11:20:00,1390.1,1393.97,1389.68,1391.99,2237.0,1390.1,1393.97,1389.68,1391.99,2237.0
2024-04-18 11:30:00,1391.93,1398.89,1391.93,1398.89,3135.0,1391.93,1398.89,1391.93,1398.89,3135.0
2024-04-18 11:40:00,1395.71,1397.9,1393.12,1397.9,1932.0,1395.71,1397.9,1393.12,1397.9,1932.0
2024-04-18 11:50:00,1393.92,1396.78,1392.83,1394.47,1000.0,1393.92,1396.78,1392.83,1394.47,1000.0
2024-04-18 12:00:00,1393.88,1394.76,1391.36,1392.01,2947.0,1393.88,1394.76,1391.36,1392.01,2947.0
2024-04-18 12:10:00,1392.84,1393.06,1391.78,1391.78,1168.0,1392.84,1393.06,1391.78,1391.78,1168.0
2024-04-18 12:20:00,1393.19,1393.81,1391.53,1393.81,555.0,1393.19,1393.81,1391.53,1393.81,555.0
2024-04-18 12:30:00,1392.13,1392.32,1389.83,1389.84,1620.0,1392.13,1392.32,1389.83,1389.84,1620.0
2024-04-18 12:40:00,1389.74,1389.74,1385.0,1385.0,5146.0,1389.74,1389.74,1385.0,1385.0,5146.0
2024-04-18 12:50:00,1385.2,1385.46,1382.28,1384.82,2979.0,1385.2,1385.46,1382.28,1384.82,2979.0
2024-04-18 13:00:00,1384.93,1385.83,1384.45,1385.2,600.0,1384.93,1385.83,1384.45,1385.2,600.0
2024-04-18 13:10:00,1384.58,1385.06,1382.77,1385.06,2100.0,1384.58,1385.06,1382.77,1385.06,2100.0
2024-04-18 13:20:00,1385.85,1385.85,1381.0,1384.0,1400.0,1385.85,1385.85,1381.0,1384.0,1400.0
2024-04-18 13:30:00,1383.85,1384.29,1382.83,1383.08,1100.0,1383.85,1384.29,1382.83,1383.08,1100.0
2024-04-18 13:40:00,1383.87,1383.87,1380.0,1383.86,1350.0,1383.87,1383.87,1380.0,1383.86,1350.0
2024-04-18 13:50:00,1383.05,1383.05,1381.01,1382.01,900.0,1383.05,1383.05,1381.01,1382.01,900.0
2024-04-18 14:00:00,1381.97,1381.99,1381.34,1381.34,414.0,1381.97,1381.99,1381.34,1381.34,414.0
2024-04-18 14:10:00,1380.18,1381.18,1377.24,1377.6,1130.0,1380.18,1381.18,1377.24,1377.6,1130.0
2024-04-18 14:20:00,1380.37,1381.97,1380.36,1380.47,1500.0,1380.37,1381.97,1380.36,1380.47,1500.0
2024-04-18 14:30:00,1380.01,1380.01,1378.83,1378.88,1700.0,1380.01,1380.01,1378.83,1378.88,1700.0
2024-04-18 14:40:00,1378.88,1381.62,1378.71,1381.62,2562.0,1378.88,1381.62,1378.71,1381.62,2562.0
2024-04-18 14:50:00,1381.91,1382.0,1380.8,1380.8,1476.0,1381.91,1382.0,1380.8,1380.8,1476.0
2024-04-18 15:00:00,1381.04,1382.75,1380.0,1380.61,5722.0,1381.04,1382.75,1380.0,1380.61,5722.0
2024-04-18 15:10:00,1380.05,1381.97,1378.04,1378.57,3440.0,1380.05,1381.97,1378.04,1378.57,3440.0
2024-04-18 15:20:00,1378.26,1379.31,1375.55,1375.66,2367.0,1378.26,1379.31,1375.55,1375.66,2367.0
2024-04-18 15:30:00,1375.79,1377.06,1373.8,1373.8,3170.0,1375.79,1377.06,1373.8,1373.8,3170.0
2024-04-18 15:40:00,1373.74,1374.57,1368.64,1370.0,6032.0,1373.74,1374.57,1368.64,1370.0,6032.0
2024-04-18 15:50:00,1369.16,1371.25,1366.93,1369.86,11567.0,1369.16,1371.25,1366.93,1369.86,11567.0
2024-04-19 09:30:00,1379.13,1379.13,1359.79,1360.11,12643.0,1379.13,1379.13,1359.79,1360.11,12643.0
2024-04-19 09:40:00,1361.0,1368.39,1360.0,1366.21,5025.0,1361.0,1368.39,1360.0,1366.21,5025.0
2024-04-19 09:50:00,1361.99,1365.68,1359.64,1360.71,2987.0,1361.99,1365.68,1359.64,1360.71,2987.0
2024-04-19 10:00:00,1365.44,1365.44,1360.44,1360.44,1710.0,1365.44,1365.44,1360.44,1360.44,1710.0
2024-04-19 10:10:00,1359.35,1359.35,1359.25,1359.25,294.0,1359.35,1359.35,1359.25,1359.25,294.0
2024-04-19 10:20:00,1355.0,1358.65,1352.84,1355.71,945.0,1355.0,1358.65,1352.84,1355.71,945.0
2024-04-19 10:30:00,1357.68,1360.22,1355.12,1359.58,3074.0,1357.68,1360.22,1355.12,1359.58,3074.0
2024-04-19 10:40:00,1357.96,1363.16,1357.88,1363.16,728.0,1357.96,1363.16,1357.88,1363.16,728.0
2024-04-19 10:50:00,1363.76,1365.0,1359.27,1360.54,1890.0,1363.76,1365.0,1359.27,1360.54,1890.0
2024-04-19 11:00:00,1359.45,1359.45,1355.22,1356.72,647.0,1359.45,1359.45,1355.22,1356.72,647.0
2024-04-19 11:10:00,1355.29,1355.85,1353.32,1355.65,1168.0,1355.29,1355.85,1353.32,1355.65,1168.0
2024-04-19 11:20:00,1354.21,1356.56,1353.9,1356.56,1425.0,1354.21,1356.56,1353.9,1356.56,1425.0
2024-04-19 11:30:00,1356.73,1359.0,1355.32,1356.11,4414.0,1356.73,1359.0,1355.32,1356.11,4414.0
2024-04-19 11:40:00,1356.19,1359.76,1356.19,1357.0,400.0,1356.19,1359.76,1356.19,1357.0,400.0
2024-04-19 11:50:00,1357.24,1358.91,1355.09,1355.54,2690.0,1357.24,1358.91,1355.09,1355.54,2690.0
2024-04-19 12:00:00,1357.09,1357.09,1350.55,1351.83,3421.0,1357.09,1357.09,1350.55,1351.83,3421.0
2024-04-19 12:10:00,1350.54,1351.99,1349.46,1350.04,2407.0,1350.54,1351.99,1349.46,1350.04,2407.0
2024-04-19 12:20:00,1351.5,1351.5,1349.25,1349.92,2435.0,1351.5,1351.5,1349.25,1349.92,2435.0
2024-04-19 12:30:00,1350.63,1351.99,1348.46,1349.49,2656.0,1350.63,1351.99,1348.46,1349.49,2656.0
2024-04-19 12:40:00,1352.19,1352.19,1352.19,1352.19,100.0,1352.19,1352.19,1352.19,1352.19,100.0
2024-04-19 12:50:00,1352.53,1353.64,1351.5,1353.19,929.0,1352.53,1353.64,1351.5,1353.19,929.0
2024-04-19 13:00:00,1355.3,1357.74,1355.3,1356.0,900.0,1355.3,1357.74,1355.3,1356.0,900.0
2024-04-19 13:10:00,1356.0,1357.74,1355.86,1357.74,1700.0,1356.0,1357.74,1355.86,1357.74,1700.0
2024-04-19 13:20:00,1357.74,1357.74,1357.74,1357.74,0.0,1357.74,1357.74,1357.74,1357.74,0.0
2024-04-19 13:30:00,1355.79,1357.98,1355.78,1357.98,400.0,1355.79,1357.98,1355.78,1357.98,400.0
2024-04-19 13:40:00,1355.9,1360.56,1355.9,1358.83,1233.0,1355.9,1360.56,1355.9,1358.83,1233.0
2024-04-19 13:50:00,1359.72,1364.39,1358.47,1358.99,1645.0,1359.72,1364.39,1358.47,1358.99,1645.0
2024-04-19 14:00:00,1354.55,1356.23,1352.8,1356.23,1400.0,1354.55,1356.23,1352.8,1356.23,1400.0
2024-04-19 14:10:00,1355.83,1356.35,1351.63,1351.73,916.0,1355.83,1356.35,1351.63,1351.73,916.0
2024-04-19 14:20:00,1354.29,1354.29,1349.84,1349.96,2000.0,1354.29,1354.29,1349.84,1349.96,2000.0
2024-04-19 14:30:00,1350.62,1350.85,1348.03,1348.04,4023.0,1350.62,1350.85,1348.03,1348.04,4023.0
2024-04-19 14:40:00,1349.12,1349.12,1344.31,1345.88,5150.0,1349.12,1349.12,1344.31,1345.88,5150.0
2024-04-19 14:50:00,1344.86,1348.11,1344.86,1346.47,3113.0,1344.86,1348.11,1344.86,1346.47,3113.0
2024-04-19 15:00:00,1345.58,1349.96,1344.39,1347.61,2949.0,1345.58,1349.96,1344.39,1347.61,2949.0
2024-04-19 15:10:00,1348.0,1351.17,1348.0,1350.0,3395.0,1348.0,1351.17,1348.0,1350.0,3395.0
2024-04-19 15:20:00,1349.67,1350.65,1346.88,1348.6,1840.0,1349.67,1350.65,1346.88,1348.6,1840.0
2024-04-19 15:30:00,1348.49,1350.24,1346.93,1347.35,2846.0,1348.49,1350.24,1346.93,1347.35,2846.0
2024-04-19 15:40:00,1345.67,1348.33,1344.38,1347.67,4409.0,1345.67,1348.33,1344.38,1347.67,4409.0
2024-04-19 15:50:00,1348.07,1357.1,1346.81,1356.41,12543.0,1348.07,1357.1,1346.81,1356.41,12543.0
2024-04-22 09:30:00,1364.22,1370.05,1355.05,1357.56,10640.0,1364.22,1370.05,1355.05,1357.56,10640.0
2024-04-22 09:40:00,1357.61,1359.0,1352.63,1357.93,3809.0,1357.61,1359.0,1352.63,1357.93,3809.0
2024-04-22 09:50:00,1357.64,1361.32,1347.46,1349.99,6881.0,1357.64,1361.32,1347.46,1349.99,6881.0
2024-04-22 10:00:00,1350.0,1355.68,1350.0,1353.39,4517.0,1350.0,1355.68,1350.0,1353.39,4517.0
2024-04-22 10:10:00,1352.3,1354.69,1344.17,1344.17,2561.0,1352.3,1354.69,1344.17,1344.17,2561.0
2024-04-22 10:20:00,1347.41,1347.8,1332.39,1332.4,12380.0,1347.41,1347.8,1332.39,1332.4,12380.0
2024-04-22 10:30:00,1335.06,1344.24,1333.06,1344.24,3206.0,1335.06,1344.24,1333.06,1344.24,3206.0
2024-04-22 10:40:00,1344.22,1344.61,1341.0,1341.0,900.0,1344.22,1344.61,1341.0,1341.0,900.0
2024-04-22 10:50:00,1337.01,1337.01,1333.07,1336.64,812.0,1337.01,1337.01,1333.07,1336.64,812.0
2024-04-22 11:00:00,1335.92,1336.01,1325.01,1325.79,2574.0,1335.92,1336.01,1325.01,1325.79,2574.0
2024-04-22 11:10:00,1325.79,1330.3,1324.99,1328.2,7084.0,1325.79,1330.3,1324.99,1328.2,7084.0
2024-04-22 11:20:00,1325.89,1330.0,1325.89,1328.0,3891.0,1325.89,1330.0,1325.89,1328.0,3891.0
2024-04-22 11:30:00,1327.89,1331.93,1327.89,1331.93,4519.0,1327.89,1331.93,1327.89,1331.93,4519.0
2024-04-22 11:40:00,1331.28,1331.28,1326.16,1327.13,1380.0,1331.28,1331.28,1326.16,1327.13,1380.0
2024-04-22 11:50:00,1327.75,1330.23,1327.6,1328.55,2318.0,1327.75,1330.23,1327.6,1328.55,2318.0
2024-04-22 12:00:00,1328.77,1330.24,1327.79,1328.41,6321.0,1328.77,1330.24,1327.79,1328.41,6321.0
2024-04-22 12:10:00,1327.49,1331.05,1327.0,1331.05,5832.0,1327.49,1331.05,1327.0,1331.05,5832.0
2024-04-22 12:20:00,1329.66,1329.74,1327.98,1328.66,9716.0,1329.66,1329.74,1327.98,1328.66,9716.0
2024-04-22 12:30:00,1327.29,1328.77,1325.55,1328.77,4947.0,1327.29,1328.77,1325.55,1328.77,4947.0
2024-04-22 12:40:00,1328.67,1329.89,1328.17,1329.7,5946.0,1328.67,1329.89,1328.17,1329.7,5946.0
2024-04-22 12:50:00,1330.22,1340.26,1329.61,1339.51,4808.0,1330.22,1340.26,1329.61,1339.51,4808.0
2024-04-22 13:00:00,1339.4,1343.29,1338.87,1343.29,1700.0,1339.4,1343.29,1338.87,1343.29,1700.0
2024-04-22 13:10:00,1345.06,1351.84,1345.06,1347.41,1555.0,1345.06,1351.84,1345.06,1347.41,1555.0
2024-04-22 13:20:00,1348.55,1353.3,1347.98,1352.1,2430.0,1348.55,1353.3,1347.98,1352.1,2430.0
2024-04-22 13:30:00,1352.19,1354.63,1352.13,1352.88,1378.0,1352.19,1354.63,1352.13,1352.88,1378.0
2024-04-22 13:40:00,1352.97,1359.93,1352.68,1359.93,3731.0,1352.97,1359.93,1352.68,1359.93,3731.0
2024-04-22 13:50:00,1360.93,1365.0,1360.68,1361.69,2345.0,1360.93,1365.0,1360.68,1361.69,2345.0
2024-04-22 14:00:00,1361.85,1365.8,1360.69,1364.9,700.0,1361.85,1365.8,1360.69,1364.9,700.0
2024-04-22 14:10:00,1365.42,1367.68,1364.53,1367.38,1133.0,1365.42,1367.68,1364.53,1367.38,1133.0
2024-04-22 14:20:00,1365.82,1367.23,1365.16,1365.88,2551.0,1365.82,1367.23,1365.16,1365.88,2551.0
2024-04-22 14:30:00,1369.32,1369.97,1367.45,1367.45,2168.0,1369.32,1369.97,1367.45,1367.45,2168.0
2024-04-22 14:40:00,1367.49,1367.49,1366.94,1366.94,512.0,1367.49,1367.49,1366.94,1366.94,512.0
2024-04-22 14:50:00,1368.62,1370.0,1367.57,1370.0,1200.0,1368.62,1370.0,1367.57,1370.0,1200.0
2024-04-22 15:00:00,1369.49,1370.34,1368.5,1369.13,3966.0,1369.49,1370.34,1368.5,1369.13,3966.0
2024-04-22 15:10:00,1368.62,1368.62,1365.73,1365.74,1804.0,1368.62,1368.62,1365.73,1365.74,1804.0
2024-04-22 15:20:00,1364.4,1366.12,1363.97,1365.27,1674.0,1364.4,1366.12,1363.97,1365.27,1674.0
2024-04-22 15:30:00,1365.62,1365.62,1358.05,1361.36,2804.0,1365.62,1365.62,1358.05,1361.36,2804.0
2024-04-22 15:40:00,1362.52,1368.76,1362.52,1366.21,4483.0,1362.52,1368.76,1362.52,1366.21,4483.0
2024-04-22 15:50:00,1365.96,1369.59,1365.12,1369.59,17671.0,1365.96,1369.59,1365.12,1369.59,17671.0
2024-04-23 09:30:00,1390.0,1395.2,1375.05,1379.3,15520.0,1390.0,1395.2,1375.05,1379.3,15520.0
2024-04-23 09:40:00,1375.0,1380.88,1374.5,1375.51,6171.0,1375.0,1380.88,1374.5,1375.51,6171.0
2024-04-23 09:50:00,1375.97,1376.99,1367.28,1368.71,4283.0,1375.97,1376.99,1367.28,1368.71,4283.0
2024-04-23 10:00:00,1370.0,1389.18,1368.18,1389.13,7682.0,1370.0,1389.18,1368.18,1389.13,7682.0
2024-04-23 10:10:00,1391.89,1391.9,1386.07,1390.47,3118.0,1391.89,1391.9,1386.07,1390.47,3118.0
2024-04-23 10:20:00,1391.69,1396.0,1385.88,1396.0,3016.0,1391.69,1396.0,1385.88,1396.0,3016.0
2024-04-23 10:30:00,1395.11,1398.11,1395.05,1396.05,6925.0,1395.11,1398.11,1395.05,1396.05,6925.0
2024-04-23 10:40:00,1396.23,1404.13,1396.23,1400.76,4824.0,1396.23,1404.13,1396.23,1400.76,4824.0
2024-04-23 10:50:00,1400.99,1404.84,1397.12,1403.36,4635.0,1400.99,1404.84,1397.12,1403.36,4635.0
2024-04-23 11:00:00,1404.5,1404.5,1395.4,1402.84,3646.0,1404.5,1404.5,1395.4,1402.84,3646.0
2024-04-23 11:10:00,1400.87,1405.6,1400.87,1404.79,1936.0,1400.87,1405.6,1400.87,1404.79,1936.0
2024-04-23 11:20:00,1404.83,1405.04,1400.54,1401.2,4428.0,1404.83,1405.04,1400.54,1401.2,4428.0
2024-04-23 11:30:00,1403.04,1408.18,1402.28,1402.47,6510.0,1403.04,1408.18,1402.28,1402.47,6510.0
2024-04-23 11:40:00,1404.46,1404.65,1400.42,1400.42,8168.0,1404.46,1404.65,1400.42,1400.42,8168.0
2024-04-23 11:50:00,1399.97,1400.95,1396.12,1396.12,7135.0,1399.97,1400.95,1396.12,1396.12,7135.0
2024-04-23 12:00:00,1398.1,1401.49,1397.38,1397.38,4313.0,1398.1,1401.49,1397.38,1397.38,4313.0
2024-04-23 12:10:00,1397.55,1398.1,1395.19,1396.0,8383.0,1397.55,1398.1,1395.19,1396.0,8383.0
2024-04-23 12:20:00,1395.65,1395.66,1389.66,1390.0,9753.0,1395.65,1395.66,1389.66,1390.0,9753.0
2024-04-23 12:30:00,1390.02,1391.11,1388.22,1390.0,20705.0,1390.02,1391.11,1388.22,1390.0,20705.0
2024-04-23 12:40:00,1390.01,1390.18,1388.55,1389.34,5644.0,1390.01,1390.18,1388.55,1389.34,5644.0
2024-04-23 12:50:00,1387.61,1389.58,1387.61,1389.57,621.0,1387.61,1389.58,1387.61,1389.57,621.0
2024-04-23 13:00:00,1388.43,1395.09,1388.0,1394.25,1647.0,1388.43,1395.09,1388.0,1394.25,1647.0
2024-04-23 13:10:00,1393.31,1394.05,1391.99,1392.0,800.0,1393.31,1394.05,1391.99,1392.0,800.0
2024-04-23 13:20:00,1391.79,1393.48,1391.78,1393.48,1198.0,1391.79,1393.48,1391.78,1393.48,1198.0
2024-04-23 13:30:00,1394.58,1396.53,1394.57,1395.96,810.0,1394.58,1396.53,1394.57,1395.96,810.0
2024-04-23 13:40:00,1396.16,1397.82,1395.0,1395.57,2120.0,1396.16,1397.82,1395.0,1395.57,2120.0
2024-04-23 13:50:00,1395.15,1395.99,1395.0,1395.01,2375.0,1395.15,1395.99,1395.0,1395.01,2375.0
2024-04-23 14:00:00,1394.0,1396.0,1392.65,1395.35,3064.0,1394.0,1396.0,1392.65,1395.35,3064.0
2024-04-23 14:10:00,1394.3,1394.94,1393.88,1393.88,1150.0,1394.3,1394.94,1393.88,1393.88,1150.0
2024-04-23 14:20:00,1395.0,1396.0,1393.6,1396.0,1823.0,1395.0,1396.0,1393.6,1396.0,1823.0
2024-04-23 14:30:00,1396.86,1397.06,1395.17,1397.06,1380.0,1396.86,1397.06,1395.17,1397.06,1380.0
2024-04-23 14:40:00,1396.85,1398.17,1396.75,1398.17,708.0,1396.85,1398.17,1396.75,1398.17,708.0
2024-04-23 14:50:00,1398.45,1399.0,1395.61,1397.55,2500.0,1398.45,1399.0,1395.61,1397.55,2500.0
2024-04-23 15:00:00,1398.84,1399.42,1396.92,1398.69,2288.0,1398.84,1399.42,1396.92,1398.69,2288.0
2024-04-23 15:10:00,1400.0,1400.03,1398.11,1399.44,1700.0,1400.0,1400.03,1398.11,1399.44,1700.0
2024-04-23 15:20:00,1398.64,1399.17,1397.43,1397.53,1400.0,1398.64,1399.17,1397.43,1397.53,1400.0
2024-04-23 15:30:00,1397.25,1397.26,1393.15,1394.36,5954.0,1397.25,1397.26,1393.15,1394.36,5954.0
2024-04-23 15:40:00,1394.08,1396.11,1393.0,1394.06,5374.0,1394.08,1396.11,1393.0,1394.06,5374.0
2024-04-23 15:50:00,1394.57,1396.31,1392.89,1395.0,12067.0,1394.57,1396.31,1392.89,1395.0,12067.0
2024-04-24 09:30:00,1384.87,1398.17,1384.14,1396.36,9468.0,1384.87,1398.17,1384.14,1396.36,9468.0
2024-04-24 09:40:00,1395.0,1399.7,1392.48,1396.73,3217.0,1395.0,1399.7,1392.48,1396.73,3217.0
2024-04-24 09:50:00,1391.74,1392.48,1385.17,1388.36,6880.0,1391.74,1392.48,1385.17,1388.36,6880.0
2024-04-24 10:00:00,1391.15,1392.5,1388.18,1388.19,1909.0,1391.15,1392.5,1388.18,1388.19,1909.0
2024-04-24 10:10:00,1387.62,1387.62,1379.81,1382.0,1310.0,1387.62,1387.62,1379.81,1382.0,1310.0
2024-04-24 10:20:00,1383.58,1383.58,1383.58,1383.58,100.0,1383.58,1383.58,1383.58,1383.58,100.0
2024-04-24 10:30:00,1381.0,1381.0,1378.44,1378.44,225.0,1381.0,1381.0,1378.44,1378.44,225.0
2024-04-24 10:40:00,1377.68,1383.22,1377.26,1380.99,2300.0,1377.68,1383.22,1377.26,1380.99,2300.0
2024-04-24 10:50:00,1382.5,1382.5,1380.42,1380.42,400.0,1382.5,1382.5,1380.42,1380.42,400.0
2024-04-24 11:00:00,1380.87,1382.05,1378.01,1378.89,3100.0,1380.87,1382.05,1378.01,1378.89,3100.0
2024-04-24 11:10:00,1378.89,1380.34,1377.92,1379.81,500.0,1378.89,1380.34,1377.92,1379.81,500.0
2024-04-24 11:20:00,1379.91,1384.42,1379.91,1381.92,4023.0,1379.91,1384.42,1379.91,1381.92,4023.0
2024-04-24 11:30:00,1382.0,1383.26,1382.0,1383.26,200.0,1382.0,1383.26,1382.0,1383.26,200.0
2024-04-24 11:40:00,1381.58,1381.58,1378.09,1379.89,500.0,1381.58,1381.58,1378.09,1379.89,500.0
2024-04-24 11:50:00,1378.62,1379.26,1376.69,1376.7,1131.0,1378.62,1379.26,1376.69,1376.7,1131.0
2024-04-24 12:00:00,1376.78,1377.27,1374.94,1377.27,1000.0,1376.78,1377.27,1374.94,1377.27,1000.0
2024-04-24 12:10:00,1373.43,1373.64,1373.43,1373.47,543.0,1373.43,1373.64,1373.43,1373.47,543.0
2024-04-24 12:20:00,1374.41,1374.41,1372.03,1373.44,1190.0,1374.41,1374.41,1372.03,1373.44,1190.0
2024-04-24 12:30:00,1372.0,1372.0,1368.24,1368.24,674.0,1372.0,1372.0,1368.24,1368.24,674.0
2024-04-24 12:40:00,1371.01,1371.03,1371.0,1371.03,200.0,1371.01,1371.03,1371.0,1371.03,200.0
2024-04-24 12:50:00,1371.95,1373.32,1371.95,1373.32,416.0,1371.95,1373.32,1371.95,1373.32,416.0
2024-04-24 13:00:00,1371.74,1371.74,1371.74,1371.74,100.0,1371.74,1371.74,1371.74,1371.74,100.0
2024-04-24 13:10:00,1370.1,1370.1,1370.1,1370.1,100.0,1370.1,1370.1,1370.1,1370.1,100.0
2024-04-24 13:20:00,1370.64,1373.07,1370.64,1373.07,1100.0,1370.64,1373.07,1370.64,1373.07,1100.0
2024-04-24 13:30:00,1374.59,1375.17,1373.1,1373.1,735.0,1374.59,1375.17,1373.1,1373.1,735.0
2024-04-24 13:40:00,1374.66,1374.67,1373.44,1373.44,300.0,1374.66,1374.67,1373.44,1373.44,300.0
2024-04-24 13:50:00,1372.0,1373.64,1370.23,1371.57,1512.0,1372.0,1373.64,1370.23,1371.57,1512.0
2024-04-24 14:00:00,1372.04,1372.04,1368.07,1368.07,978.0,1372.04,1372.04,1368.07,1368.07,978.0
2024-04-24 14:10:00,1371.04,1371.04,1371.04,1371.04,100.0,1371.04,1371.04,1371.04,1371.04,100.0
2024-04-24 14:20:00,1370.23,1371.05,1369.16,1369.17,1050.0,1370.23,1371.05,1369.16,1369.17,1050.0
2024-04-24 14:30:00,1368.27,1369.25,1365.54,1367.91,835.0,1368.27,1369.25,1365.54,1367.91,835.0
2024-04-24 14:40:00,1369.13,1369.13,1368.2,1368.2,265.0,1369.13,1369.13,1368.2,1368.2,265.0
2024-04-24 14:50:00,1367.94,1368.41,1367.94,1368.37,400.0,1367.94,1368.41,1367.94,1368.37,400.0
2024-04-24 15:00:00,1367.54,1369.7,1367.15,1369.66,945.0,1367.54,1369.7,1367.15,1369.66,945.0
2024-04-24 15:10:00,1369.79,1370.83,1368.68,1368.68,600.0,1369.79,1370.83,1368.68,1368.68,600.0
2024-04-24 15:20:00,1369.67,1371.13,1368.86,1371.13,1000.0,1369.67,1371.13,1368.86,1371.13,1000.0
2024-04-24 15:30:00,1370.25,1377.96,1360.0,1374.2,59954.0,1370.25,1377.96,1360.0,1374.2,59954.0
2024-04-24 15:40:00,1374.42,1374.46,1370.13,1371.4,11600.0,1374.42,1374.46,1370.13,1371.4,11600.0
2024-04-24 15:50:00,1375.05,1376.17,1368.98,1368.98,11534.0,1375.05,1376.17,1368.98,1368.98,11534.0
2024-04-25 09:30:00,1350.0,1352.01,1341.0,1346.38,10709.0,1350.0,1352.01,1341.0,1346.38,10709.0
2024-04-25 09:40:00,1344.35,1351.0,1344.35,1349.82,1000.0,1344.35,1351.0,1344.35,1349.82,1000.0
2024-04-25 09:50:00,1349.83,1354.87,1348.47,1354.87,2255.0,1349.83,1354.87,1348.47,1354.87,2255.0
2024-04-25 10:00:00,1349.97,1352.54,1349.97,1351.46,400.0,1349.97,1352.54,1349.97,1351.46,400.0
2024-04-25 10:10:00,1350.83,1364.01,1350.83,1363.74,3204.0,1350.83,1364.01,1350.83,1363.74,3204.0
2024-04-25 10:20:00,1362.94,1365.41,1362.93,1363.91,1246.0,1362.94,1365.41,1362.93,1363.91,1246.0
2024-04-25 10:30:00,1363.84,1364.52,1355.66,1358.09,3873.0,1363.84,1364.52,1355.66,1358.09,3873.0
2024-04-25 10:40:00,1356.23,1356.23,1351.7,1351.71,1500.0,1356.23,1356.23,1351.7,1351.71,1500.0
2024-04-25 10:50:00,1350.6,1356.71,1350.0,1356.71,2200.0,1350.6,1356.71,1350.0,1356.71,2200.0
2024-04-25 11:00:00,1356.39,1357.24,1356.39,1356.92,850.0,1356.39,1357.24,1356.39,1356.92,850.0
2024-04-25 11:10:00,1356.02,1356.74,1356.02,1356.21,400.0,1356.02,1356.74,1356.02,1356.21,400.0
2024-04-25 11:20:00,1355.55,1358.21,1355.54,1358.21,200.0,1355.55,1358.21,1355.54,1358.21,200.0
2024-04-25 11:30:00,1357.47,1358.21,1352.58,1355.42,900.0,1357.47,1358.21,1352.58,1355.42,900.0
2024-04-25 11:40:00,1355.01,1358.0,1355.01,1357.43,600.0,1355.01,1358.0,1355.01,1357.43,600.0
2024-04-25 11:50:00,1357.48,1360.03,1356.55,1360.03,2127.0,1357.48,1360.03,1356.55,1360.03,2127.0
2024-04-25 12:00:00,1360.11,1362.73,1359.62,1360.48,733.0,1360.11,1362.73,1359.62,1360.48,733.0
2024-04-25 12:10:00,1356.82,1358.04,1356.21,1358.04,400.0,1356.82,1358.04,1356.21,1358.04,400.0
2024-04-25 12:20:00,1360.37,1360.37,1359.49,1359.49,200.0,1360.37,1360.37,1359.49,1359.49,200.0
2024-04-25 12:30:00,1359.42,1360.57,1357.83,1357.84,1554.0,1359.42,1360.57,1357.83,1357.84,1554.0
2024-04-25 12:40:00,1357.87,1358.74,1356.57,1358.53,6210.0,1357.87,1358.74,1356.57,1358.53,6210.0
2024-04-25 12:50:00,1358.49,1361.98,1358.49,1361.98,1475.0,1358.49,1361.98,1358.49,1361.98,1475.0
2024-04-25 13:00:00,1362.5,1366.35,1362.5,1366.35,1075.0,1362.5,1366.35,1362.5,1366.35,1075.0
2024-04-25 13:10:00,1364.01,1364.01,1363.94,1364.0,500.0,1364.01,1364.01,1363.94,1364.0,500.0
2024-04-25 13:20:00,1361.49,1361.49,1359.2,1360.68,3105.0,1361.49,1361.49,1359.2,1360.68,3105.0
2024-04-25 13:30:00,1363.84,1365.62,1362.6,1365.62,424.0,1363.84,1365.62,1362.6,1365.62,424.0
2024-04-25 13:40:00,1365.26,1365.35,1364.52,1365.35,800.0,1365.26,1365.35,1364.52,1365.35,800.0
2024-04-25 13:50:00,1367.95,1367.95,1367.94,1367.95,366.0,1367.95,1367.95,1367.94,1367.95,366.0
2024-04-25 14:00:00,1367.04,1367.04,1364.47,1366.0,2231.0,1367.04,1367.04,1364.47,1366.0,2231.0
2024-04-25 14:10:00,1366.39,1366.39,1366.21,1366.21,210.0,1366.39,1366.39,1366.21,1366.21,210.0
2024-04-25 14:20:00,1363.12,1363.5,1362.86,1362.86,700.0,1363.12,1363.5,1362.86,1362.86,700.0
2024-04-25 14:30:00,1361.33,1363.02,1361.33,1361.5,600.0,1361.33,1363.02,1361.33,1361.5,600.0
2024-04-25 14:40:00,1360.08,1361.99,1360.07,1361.99,300.0,1360.08,1361.99,1360.07,1361.99,300.0
2024-04-25 14:50:00,1361.97,1363.44,1361.63,1363.44,653.0,1361.97,1363.44,1361.63,1363.44,653.0
2024-04-25 15:00:00,1368.43,1368.43,1368.43,1368.43,100.0,1368.43,1368.43,1368.43,1368.43,100.0
2024-04-25 15:10:00,1366.38,1367.1,1366.38,1367.1,678.0,1366.38,1367.1,1366.38,1367.1,678.0
2024-04-25 15:20:00,1366.14,1367.91,1366.14,1367.25,700.0,1366.14,1367.91,1366.14,1367.25,700.0
2024-04-25 15:30:00,1369.08,1369.08,1364.92,1365.63,950.0,1369.08,1369.08,1364.92,1365.63,950.0
2024-04-25 15:40:00,1364.26,1365.89,1362.71,1363.27,2424.0,1364.26,1365.89,1362.71,1363.27,2424.0
2024-04-25 15:50:00,1362.08,1365.05,1361.89,1363.82,10569.0,1362.08,1365.05,1361.89,1363.82,10569.0
2024-04-26 09:30:00,1380.0,1398.06,1376.69,1388.01,14547.0,1380.0,1398.06,1376.69,1388.01,14547.0
2024-04-26 09:40:00,1387.68,1388.62,1380.01,1386.17,3127.0,1387.68,1388.62,1380.01,1386.17,3127.0
2024-04-26 09:50:00,1386.06,1389.96,1382.93,1387.16,16171.0,1386.06,1389.96,1382.93,1387.16,16171.0
2024-04-26 10:00:00,1390.0,1391.8,1384.64,1384.78,2250.0,1390.0,1391.8,1384.64,1384.78,2250.0
2024-04-26 10:10:00,1386.19,1391.98,1386.18,1391.98,1462.0,1386.19,1391.98,1386.18,1391.98,1462.0
2024-04-26 10:20:00,1388.95,1388.95,1383.0,1386.08,1893.0,1388.95,1388.95,1383.0,1386.08,1893.0
2024-04-26 10:30:00,1385.25,1389.9,1384.5,1389.53,1820.0,1385.25,1389.9,1384.5,1389.53,1820.0
2024-04-26 10:40:00,1389.27,1390.48,1385.78,1386.05,2713.0,1389.27,1390.48,1385.78,1386.05,2713.0
2024-04-26 10:50:00,1385.16,1386.83,1383.35,1383.35,2547.0,1385.16,1386.83,1383.35,1383.35,2547.0
2024-04-26 11:00:00,1383.95,1385.33,1381.82,1381.83,1200.0,1383.95,1385.33,1381.82,1381.83,1200.0
2024-04-26 11:10:00,1381.5,1383.61,1379.75,1383.61,2780.0,1381.5,1383.61,1379.75,1383.61,2780.0
2024-04-26 11:20:00,1383.66,1386.58,1382.27,1383.8,3963.0,1383.66,1386.58,1382.27,1383.8,3963.0
2024-04-26 11:30:00,1385.23,1385.23,1381.9,1384.69,3522.0,1385.23,1385.23,1381.9,1384.69,3522.0
2024-04-26 11:40:00,1384.45,1386.93,1384.45,1386.93,200.0,1384.45,1386.93,1384.45,1386.93,200.0
2024-04-26 11:50:00,1385.41,1390.35,1385.41,1390.08,9752.0,1385.41,1390.35,1385.41,1390.08,9752.0
2024-04-26 12:00:00,1389.71,1389.71,1382.13,1382.13,1294.0,1389.71,1389.71,1382.13,1382.13,1294.0
2024-04-26 12:10:00,1384.66,1386.38,1384.66,1386.38,500.0,1384.66,1386.38,1384.66,1386.38,500.0
2024-04-26 12:20:00,1388.51,1388.64,1385.56,1385.56,1132.0,1388.51,1388.64,1385.56,1385.56,1132.0
2024-04-26 12:30:00,1385.45,1389.58,1385.45,1389.58,600.0,1385.45,1389.58,1385.45,1389.58,600.0
2024-04-26 12:40:00,1388.79,1391.05,1388.79,1390.78,6090.0,1388.79,1391.05,1388.79,1390.78,6090.0
2024-04-26 12:50:00,1392.45,1394.1,1392.45,1394.1,797.0,1392.45,1394.1,1392.45,1394.1,797.0
2024-04-26 13:00:00,1393.84,1395.38,1391.31,1391.9,5911.0,1393.84,1395.38,1391.31,1391.9,5911.0
2024-04-26 13:10:00,1391.88,1392.91,1389.09,1390.3,4620.0,1391.88,1392.91,1389.09,1390.3,4620.0
2024-04-26 13:20:00,1389.57,1396.78,1388.91,1396.71,20279.0,1389.57,1396.78,1388.91,1396.71,20279.0
2024-04-26 13:30:00,1396.65,1397.85,1395.92,1396.77,3166.0,1396.65,1397.85,1395.92,1396.77,3166.0
2024-04-26 13:40:00,1399.08,1404.6,1397.79,1403.1,3956.0,1399.08,1404.6,1397.79,1403.1,3956.0
2024-04-26 13:50:00,1402.57,1403.5,1396.14,1398.74,3674.0,1402.57,1403.5,1396.14,1398.74,3674.0
2024-04-26 14:00:00,1398.15,1398.55,1395.24,1396.1,2038.0,1398.15,1398.55,1395.24,1396.1,2038.0
2024-04-26 14:10:00,1396.6,1399.45,1394.83,1395.86,3227.0,1396.6,1399.45,1394.83,1395.86,3227.0
2024-04-26 14:20:00,1395.72,1402.6,1395.72,1399.47,21868.0,1395.72,1402.6,1395.72,1399.47,21868.0
2024-04-26 14:30:00,1399.47,1406.89,1397.49,1406.77,4700.0,1399.47,1406.89,1397.49,1406.77,4700.0
2024-04-26 14:40:00,1408.67,1408.94,1405.58,1408.87,5951.0,1408.67,1408.94,1405.58,1408.87,5951.0
2024-04-26 14:50:00,1408.52,1413.94,1407.99,1410.38,7413.0,1408.52,1413.94,1407.99,1410.38,7413.0
2024-04-26 15:00:00,1410.54,1412.82,1410.54,1412.17,6507.0,1410.54,1412.82,1410.54,1412.17,6507.0
2024-04-26 15:10:00,1412.69,1415.23,1411.91,1414.11,6131.0,1412.69,1415.23,1411.91,1414.11,6131.0
2024-04-26 15:20:00,1412.85,1416.76,1411.89,1415.82,3500.0,1412.85,1416.76,1411.89,1415.82,3500.0
2024-04-26 15:30:00,1415.19,1415.45,1410.17,1411.71,6241.0,1415.19,1415.45,1410.17,1411.71,6241.0
2024-04-26 15:40:00,1412.56,1412.56,1408.94,1411.36,3916.0,1412.56,1412.56,1408.94,1411.36,3916.0
2024-04-26 15:50:00,1410.73,1412.23,1405.26,1406.8,16788.0,1410.73,1412.23,1405.26,1406.8,16788.0
2024-04-29 09:30:00,1430.0,1446.44,1423.0,1430.9,14452.0,1430.0,1446.44,1423.0,1430.9,14452.0
2024-04-29 09:40:00,1432.09,1432.09,1420.85,1423.85,3118.0,1432.09,1432.09,1420.85,1423.85,3118.0
2024-04-29 09:50:00,1422.52,1425.48,1419.86,1425.48,2956.0,1422.52,1425.48,1419.86,1425.48,2956.0
2024-04-29 10:00:00,1424.16,1430.27,1422.5,1430.17,3122.0,1424.16,1430.27,1422.5,1430.17,3122.0
2024-04-29 10:10:00,1429.16,1437.53,1428.42,1436.07,8401.0,1429.16,1437.53,1428.42,1436.07,8401.0
2024-04-29 10:20:00,1437.06,1442.65,1437.05,1437.05,7467.0,1437.06,1442.65,1437.05,1437.05,7467.0
2024-04-29 10:30:00,1440.37,1440.49,1436.51,1436.76,3221.0,1440.37,1440.49,1436.51,1436.76,3221.0
2024-04-29 10:40:00,1436.36,1438.98,1432.86,1438.98,4709.0,1436.36,1438.98,1432.86,1438.98,4709.0
2024-04-29 10:50:00,1436.19,1440.0,1435.55,1437.84,1300.0,1436.19,1440.0,1435.55,1437.84,1300.0
2024-04-29 11:00:00,1440.0,1440.0,1430.99,1431.64,3555.0,1440.0,1440.0,1430.99,1431.64,3555.0
2024-04-29 11:10:00,1431.42,1433.4,1431.42,1433.3,1025.0,1431.42,1433.4,1431.42,1433.3,1025.0
2024-04-29 11:20:00,1434.84,1436.0,1432.6,1436.0,2088.0,1434.84,1436.0,1432.6,1436.0,2088.0
2024-04-29 11:30:00,1433.87,1436.0,1430.0,1433.37,7341.0,1433.87,1436.0,1430.0,1433.37,7341.0
2024-04-29 11:40:00,1431.99,1436.76,1431.99,1436.76,1079.0,1431.99,1436.76,1431.99,1436.76,1079.0
2024-04-29 11:50:00,1436.74,1436.81,1436.73,1436.81,350.0,1436.74,1436.81,1436.73,1436.81,350.0
2024-04-29 12:00:00,1436.75,1439.54,1436.74,1438.83,1348.0,1436.75,1439.54,1436.74,1438.83,1348.0
2024-04-29 12:10:00,1440.0,1441.86,1437.15,1438.55,1800.0,1440.0,1441.86,1437.15,1438.55,1800.0
2024-04-29 12:20:00,1438.86,1438.86,1438.86,1438.86,100.0,1438.86,1438.86,1438.86,1438.86,100.0
2024-04-29 12:30:00,1438.35,1438.35,1437.64,1437.64,200.0,1438.35,1438.35,1437.64,1437.64,200.0
2024-04-29 12:40:00,1436.71,1440.0,1435.88,1437.0,2462.0,1436.71,1440.0,1435.88,1437.0,2462.0
2024-04-29 12:50:00,1440.0,1441.0,1440.0,1440.5,1449.0,1440.0,1441.0,1440.0,1440.5,1449.0
2024-04-29 13:00:00,1440.33,1440.33,1440.32,1440.33,100.0,1440.33,1440.33,1440.32,1440.33,100.0
2024-04-29 13:10:00,1442.0,1444.61,1442.0,1443.02,1000.0,1442.0,1444.61,1442.0,1443.02,1000.0
2024-04-29 13:20:00,1443.06,1443.12,1441.52,1441.52,1612.0,1443.06,1443.12,1441.52,1441.52,1612.0
2024-04-29 13:30:00,1440.81,1442.97,1439.65,1440.93,1488.0,1440.81,1442.97,1439.65,1440.93,1488.0
2024-04-29 13:40:00,1439.71,1443.62,1439.7,1442.57,1275.0,1439.71,1443.62,1439.7,1442.57,1275.0
2024-04-29 13:50:00,1441.75,1442.39,1441.33,1442.29,793.0,1441.75,1442.39,1441.33,1442.29,793.0
2024-04-29 14:00:00,1440.81,1440.81,1439.82,1440.0,800.0,1440.81,1440.81,1439.82,1440.0,800.0
2024-04-29 14:10:00,1438.72,1438.72,1437.13,1437.16,620.0,1438.72,1438.72,1437.13,1437.16,620.0
2024-04-29 14:20:00,1436.03,1436.41,1435.8,1436.41,700.0,1436.03,1436.41,1435.8,1436.41,700.0
2024-04-29 14:30:00,1435.0,1436.26,1435.0,1435.3,7112.0,1435.0,1436.26,1435.0,1435.3,7112.0
2024-04-29 14:40:00,1436.43,1437.88,1436.43,1437.86,600.0,1436.43,1437.88,1436.43,1437.86,600.0
2024-04-29 14:50:00,1439.0,1439.39,1437.35,1439.39,971.0,1439.0,1439.39,1437.35,1439.39,971.0
2024-04-29 15:00:00,1437.36,1438.58,1435.0,1435.6,17307.0,1437.36,1438.58,1435.0,1435.6,17307.0
2024-04-29 15:10:00,1435.45,1435.84,1435.45,1435.84,400.0,1435.45,1435.84,1435.45,1435.84,400.0
2024-04-29 15:20:00,1435.07,1437.17,1435.07,1436.27,990.0,1435.07,1437.17,1435.07,1436.27,990.0
2024-04-29 15:30:00,1437.1,1437.76,1435.77,1436.2,2400.0,1437.1,1437.76,1435.77,1436.2,2400.0
2024-04-29 15:40:00,1435.94,1438.31,1435.0,1436.51,6292.0,1435.94,1438.31,1435.0,1436.51,6292.0
2024-04-29 15:50:00,1435.0,1440.04,1435.0,1438.21,7582.0,1435.0,1440.04,1435.0,1438.21,7582.0
2024-04-30 09:30:00,1438.36,1455.26,1433.02,1443.09,17311.0,1438.36,1455.26,1433.02,1443.09,17311.0
2024-04-30 09:40:00,1444.44,1460.0,1444.44,1457.85,6934.0,1444.44,1460.0,1444.44,1457.85,6934.0
2024-04-30 09:50:00,1456.01,1464.65,1455.0,1458.63,5421.0,1456.01,1464.65,1455.0,1458.63,5421.0
2024-04-30 10:00:00,1457.77,1468.36,1457.01,1466.28,6534.0,1457.77,1468.36,1457.01,1466.28,6534.0
2024-04-30 10:10:00,1464.61,1476.35,1462.61,1469.65,7499.0,1464.61,1476.35,1462.61,1469.65,7499.0
2024-04-30 10:20:00,1474.58,1477.13,1470.0,1474.2,6990.0,1474.58,1477.13,1470.0,1474.2,6990.0
2024-04-30 10:30:00,1471.41,1476.82,1471.41,1476.82,3080.0,1471.41,1476.82,1471.41,1476.82,3080.0
2024-04-30 10:40:00,1474.16,1485.24,1473.38,1480.78,7895.0,1474.16,1485.24,1473.38,1480.78,7895.0
2024-04-30 10:50:00,1482.47,1482.47,1471.0,1471.2,10233.0,1482.47,1482.47,1471.0,1471.2,10233.0
2024-04-30 11:00:00,1472.01,1473.11,1466.42,1467.92,7251.0,1472.01,1473.11,1466.42,1467.92,7251.0
2024-04-30 11:10:00,1468.88,1469.7,1464.02,1469.7,3551.0,1468.88,1469.7,1464.02,1469.7,3551.0
2024-04-30 11:20:00,1471.33,1472.55,1467.97,1469.46,2872.0,1471.33,1472.55,1467.97,1469.46,2872.0
2024-04-30 11:30:00,1471.62,1472.22,1467.27,1470.0,2589.0,1471.62,1472.22,1467.27,1470.0,2589.0
2024-04-30 11:40:00,1469.84,1469.84,1463.83,1467.33,10432.0,1469.84,1469.84,1463.83,1467.33,10432.0
2024-04-30 11:50:00,1466.27,1470.04,1466.27,1470.04,1521.0,1466.27,1470.04,1466.27,1470.04,1521.0
2024-04-30 12:00:00,1469.23,1469.84,1465.52,1466.22,1727.0,1469.23,1469.84,1465.52,1466.22,1727.0
2024-04-30 12:10:00,1470.37,1471.84,1469.12,1471.06,932.0,1470.37,1471.84,1469.12,1471.06,932.0
2024-04-30 12:20:00,1469.18,1474.44,1469.18,1473.55,917.0,1469.18,1474.44,1469.18,1473.55,917.0
2024-04-30 12:30:00,1472.43,1473.51,1469.38,1470.09,2785.0,1472.43,1473.51,1469.38,1470.09,2785.0
2024-04-30 12:40:00,1470.59,1470.59,1468.4,1469.15,2177.0,1470.59,1470.59,1468.4,1469.15,2177.0
2024-04-30 12:50:00,1468.69,1470.06,1460.48,1465.75,6121.0,1468.69,1470.06,1460.48,1465.75,6121.0
2024-04-30 13:00:00,1465.46,1468.17,1465.46,1466.99,978.0,1465.46,1468.17,1465.46,1466.99,978.0
2024-04-30 13:10:00,1467.02,1467.02,1462.34,1462.34,5594.0,1467.02,1467.02,1462.34,1462.34,5594.0
2024-04-30 13:20:00,1466.23,1468.0,1462.95,1466.48,2978.0,1466.23,1468.0,1462.95,1466.48,2978.0
2024-04-30 13:30:00,1462.34,1464.77,1461.39,1462.5,809.0,1462.34,1464.77,1461.39,1462.5,809.0
2024-04-30 13:40:00,1464.64,1465.41,1463.45,1465.05,1672.0,1464.64,1465.41,1463.45,1465.05,1672.0
2024-04-30 13:50:00,1465.95,1468.0,1465.95,1466.12,1405.0,1465.95,1468.0,1465.95,1466.12,1405.0
2024-04-30 14:00:00,1466.15,1468.55,1463.09,1464.23,2535.0,1466.15,1468.55,1463.09,1464.23,2535.0
2024-04-30 14:10:00,1463.39,1469.94,1462.15,1469.94,4147.0,1463.39,1469.94,1462.15,1469.94,4147.0
2024-04-30 14:20:00,1470.18,1470.18,1465.85,1465.86,1060.0,1470.18,1470.18,1465.85,1465.86,1060.0
2024-04-30 14:30:00,1465.66,1469.09,1465.66,1467.88,1457.0,1465.66,1469.09,1465.66,1467.88,1457.0
2024-04-30 14:40:00,1468.12,1468.65,1466.1,1466.41,823.0,1468.12,1468.65,1466.1,1466.41,823.0
2024-04-30 14:50:00,1464.55,1465.15,1458.6,1460.99,3718.0,1464.55,1465.15,1458.6,1460.99,3718.0
2024-04-30 15:00:00,1461.0,1465.37,1460.61,1463.6,1711.0,1461.0,1465.37,1460.61,1463.6,1711.0
2024-04-30 15:10:00,1464.12,1464.12,1462.49,1462.9,403.0,1464.12,1464.12,1462.49,1462.9,403.0
2024-04-30 15:20:00,1464.05,1466.28,1459.97,1464.21,5586.0,1464.05,1466.28,1459.97,1464.21,5586.0
2024-04-30 15:30:00,1463.58,1465.0,1462.77,1465.0,3595.0,1463.58,1465.0,1462.77,1465.0,3595.0
2024-04-30 15:40:00,1465.0,1466.44,1461.51,1463.91,4790.0,1465.0,1466.44,1461.51,1463.91,4790.0
2024-04-30 15:50:00,1462.47,1463.67,1458.11,1458.71,29605.0,1462.47,1463.67,1458.11,1458.71,29605.0
2024-05-01 09:30:00,1446.37,1455.37,1441.43,1448.74,21298.0,1446.37,1455.37,1441.43,1448.74,21298.0
2024-05-01 09:40:00,1448.95,1455.3,1445.32,1454.43,6537.0,1448.95,1455.3,1445.32,1454.43,6537.0
2024-05-01 09:50:00,1451.41,1452.41,1448.0,1449.65,4083.0,1451.41,1452.41,1448.0,1449.65,4083.0
2024-05-01 10:00:00,1450.93,1450.93,1435.43,1440.97,12415.0,1450.93,1450.93,1435.43,1440.97,12415.0
2024-05-01 10:10:00,1440.31,1450.72,1439.32,1446.11,12185.0,1440.31,1450.72,1439.32,1446.11,12185.0
2024-05-01 10:20:00,1448.0,1448.55,1440.54,1446.77,13062.0,1448.0,1448.55,1440.54,1446.77,13062.0
2024-05-01 10:30:00,1448.71,1452.41,1445.48,1452.36,2607.0,1448.71,1452.41,1445.48,1452.36,2607.0
2024-05-01 10:40:00,1452.3,1452.3,1440.39,1441.68,7615.0,1452.3,1452.3,1440.39,1441.68,7615.0
2024-05-01 10:50:00,1442.15,1444.23,1437.67,1440.09,6445.0,1442.15,1444.23,1437.67,1440.09,6445.0
2024-05-01 11:00:00,1439.09,1440.22,1435.0,1435.72,5635.0,1439.09,1440.22,1435.0,1435.72,5635.0
2024-05-01 11:10:00,1436.69,1439.64,1435.3,1435.3,2220.0,1436.69,1439.64,1435.3,1435.3,2220.0
2024-05-01 11:20:00,1437.02,1442.4,1437.01,1439.02,3867.0,1437.02,1442.4,1437.01,1439.02,3867.0
2024-05-01 11:30:00,1438.64,1439.48,1436.41,1437.35,3385.0,1438.64,1439.48,1436.41,1437.35,3385.0
2024-05-01 11:40:00,1439.46,1442.81,1437.82,1439.92,3949.0,1439.46,1442.81,1437.82,1439.92,3949.0
2024-05-01 11:50:00,1439.0,1442.93,1438.19,1441.75,2142.0,1439.0,1442.93,1438.19,1441.75,2142.0
2024-05-01 12:00:00,1439.47,1441.3,1437.63,1437.84,4577.0,1439.47,1441.3,1437.63,1437.84,4577.0
2024-05-01 12:10:00,1439.67,1440.19,1437.04,1439.52,1680.0,1439.67,1440.19,1437.04,1439.52,1680.0
2024-05-01 12:20:00,1438.69,1440.0,1436.81,1440.0,1836.0,1438.69,1440.0,1436.81,1440.0,1836.0
2024-05-01 12:30:00,1440.1,1441.36,1435.0,1435.0,5659.0,1440.1,1441.36,1435.0,1435.0,5659.0
2024-05-01 12:40:00,1436.48,1436.48,1431.36,1434.52,2626.0,1436.48,1436.48,1431.36,1434.52,2626.0
2024-05-01 12:50:00,1433.99,1434.41,1433.89,1434.39,3503.0,1433.99,1434.41,1433.89,1434.39,3503.0
2024-05-01 13:00:00,1434.42,1436.2,1427.94,1433.91,6664.0,1434.42,1436.2,1427.94,1433.91,6664.0
2024-05-01 13:10:00,1433.89,1435.34,1432.7,1434.77,3901.0,1433.89,1435.34,1432.7,1434.77,3901.0
2024-05-01 13:20:00,1438.46,1439.99,1437.39,1439.99,550.0,1438.46,1439.99,1437.39,1439.99,550.0
2024-05-01 13:30:00,1436.77,1442.83,1434.1,1442.83,4693.0,1436.77,1442.83,1434.1,1442.83,4693.0
2024-05-01 13:40:00,1440.76,1440.86,1437.65,1440.18,3060.0,1440.76,1440.86,1437.65,1440.18,3060.0
2024-05-01 13:50:00,1440.84,1445.38,1437.9,1442.91,7358.0,1440.84,1445.38,1437.9,1442.91,7358.0
2024-05-01 14:00:00,1444.41,1451.21,1444.41,1448.04,3914.0,1444.41,1451.21,1444.41,1448.04,3914.0
2024-05-01 14:10:00,1447.68,1452.54,1445.64,1449.5,3683.0,1447.68,1452.54,1445.64,1449.5,3683.0
2024-05-01 14:20:00,1449.69,1455.57,1448.59,1455.57,2507.0,1449.69,1455.57,1448.59,1455.57,2507.0
2024-05-01 14:30:00,1450.91,1459.0,1445.92,1459.0,8512.0,1450.91,1459.0,1445.92,1459.0,8512.0
2024-05-01 14:40:00,1461.93,1474.92,1461.93,1472.5,11304.0,1461.93,1474.92,1461.93,1472.5,11304.0
2024-05-01 14:50:00,1473.69,1479.91,1473.69,1477.0,3590.0,1473.69,1479.91,1473.69,1477.0,3590.0
2024-05-01 15:00:00,1480.0,1483.63,1476.88,1479.34,15100.0,1480.0,1483.63,1476.88,1479.34,15100.0
2024-05-01 15:10:00,1481.9,1482.71,1473.5,1480.0,13560.0,1481.9,1482.71,1473.5,1480.0,13560.0
2024-05-01 15:20:00,1478.77,1480.75,1472.22,1478.81,3362.0,1478.77,1480.75,1472.22,1478.81,3362.0
2024-05-01 15:30:00,1475.7,1475.7,1457.58,1458.13,31818.0,1475.7,1475.7,1457.58,1458.13,31818.0
2024-05-01 15:40:00,1455.91,1462.9,1455.31,1462.69,8450.0,1455.91,1462.9,1455.31,1462.69,8450.0
2024-05-01 15:50:00,1459.75,1462.62,1454.66,1455.45,17146.0,1459.75,1462.62,1454.66,1455.45,17146.0
2024-05-02 09:30:00,1463.38,1469.41,1450.0,1455.23,10707.0,1463.38,1469.41,1450.0,1455.23,10707.0
2024-05-02 09:40:00,1455.46,1463.52,1455.0,1458.28,3600.0,1455.46,1463.52,1455.0,1458.28,3600.0
2024-05-02 09:50:00,1458.0,1464.72,1455.0,1455.07,8461.0,1458.0,1464.72,1455.0,1455.07,8461.0
2024-05-02 10:00:00,1454.45,1457.4,1444.1,1444.1,4690.0,1454.45,1457.4,1444.1,1444.1,4690.0
2024-05-02 10:10:00,1447.92,1457.8,1447.67,1457.79,3345.0,1447.92,1457.8,1447.67,1457.79,3345.0
2024-05-02 10:20:00,1457.54,1465.57,1456.04,1465.57,1700.0,1457.54,1465.57,1456.04,1465.57,1700.0
2024-05-02 10:30:00,1465.09,1470.92,1463.54,1465.57,4844.0,1465.09,1470.92,1463.54,1465.57,4844.0
2024-05-02 10:40:00,1466.79,1471.49,1462.25,1471.38,5842.0,1466.79,1471.49,1462.25,1471.38,5842.0
2024-05-02 10:50:00,1471.01,1475.0,1468.06,1473.89,5075.0,1471.01,1475.0,1468.06,1473.89,5075.0
2024-05-02 11:00:00,1474.83,1483.05,1473.37,1479.47,4231.0,1474.83,1483.05,1473.37,1479.47,4231.0
2024-05-02 11:10:00,1479.01,1479.01,1471.58,1474.96,2289.0,1479.01,1479.01,1471.58,1474.96,2289.0
2024-05-02 11:20:00,1473.63,1478.34,1472.96,1478.03,3867.0,1473.63,1478.34,1472.96,1478.03,3867.0
2024-05-02 11:30:00,1478.03,1478.03,1471.86,1476.32,2228.0,1478.03,1478.03,1471.86,1476.32,2228.0
2024-05-02 11:40:00,1478.0,1478.0,1474.39,1475.95,1572.0,1478.0,1478.0,1474.39,1475.95,1572.0
2024-05-02 11:50:00,1475.66,1481.64,1475.66,1478.85,1900.0,1475.66,1481.64,1475.66,1478.85,1900.0
2024-05-02 12:00:00,1480.44,1483.64,1480.22,1481.79,3713.0,1480.44,1483.64,1480.22,1481.79,3713.0
2024-05-02 12:10:00,1480.7,1484.4,1480.46,1482.08,2113.0,1480.7,1484.4,1480.46,1482.08,2113.0
2024-05-02 12:20:00,1482.5,1488.62,1482.5,1487.59,3489.0,1482.5,1488.62,1482.5,1487.59,3489.0
2024-05-02 12:30:00,1487.01,1488.76,1482.69,1488.03,5535.0,1487.01,1488.76,1482.69,1488.03,5535.0
2024-05-02 12:40:00,1488.63,1489.11,1486.86,1488.3,2243.0,1488.63,1489.11,1486.86,1488.3,2243.0
2024-05-02 12:50:00,1489.41,1491.73,1484.38,1486.86,7699.0,1489.41,1491.73,1484.38,1486.86,7699.0
2024-05-02 13:00:00,1487.7,1494.0,1487.7,1490.8,6302.0,1487.7,1494.0,1487.7,1490.8,6302.0
2024-05-02 13:10:00,1492.05,1500.0,1492.03,1497.99,11517.0,1492.05,1500.0,1492.03,1497.99,11517.0
2024-05-02 13:20:00,1497.15,1497.3,1490.9,1495.51,4868.0,1497.15,1497.3,1490.9,1495.51,4868.0
2024-05-02 13:30:00,1496.67,1496.67,1492.58,1494.84,2560.0,1496.67,1496.67,1492.58,1494.84,2560.0
2024-05-02 13:40:00,1496.42,1499.17,1494.79,1497.41,5495.0,1496.42,1499.17,1494.79,1497.41,5495.0
2024-05-02 13:50:00,1498.39,1498.68,1495.93,1498.27,4318.0,1498.39,1498.68,1495.93,1498.27,4318.0
2024-05-02 14:00:00,1499.77,1502.15,1499.37,1500.72,5013.0,1499.77,1502.15,1499.37,1500.72,5013.0
2024-05-02 14:10:00,1501.37,1504.23,1497.2,1498.83,9539.0,1501.37,1504.23,1497.2,1498.83,9539.0
2024-05-02 14:20:00,1498.66,1500.51,1498.57,1499.11,8323.0,1498.66,1500.51,1498.57,1499.11,8323.0
2024-05-02 14:30:00,1499.72,1502.49,1497.0,1497.01,9687.0,1499.72,1502.49,1497.0,1497.01,9687.0
2024-05-02 14:40:00,1496.62,1500.24,1496.62,1498.29,4415.0,1496.62,1500.24,1496.62,1498.29,4415.0
2024-05-02 14:50:00,1498.74,1501.47,1498.13,1501.47,5676.0,1498.74,1501.47,1498.13,1501.47,5676.0
2024-05-02 15:00:00,1500.5,1505.0,1499.01,1505.0,11727.0,1500.5,1505.0,1499.01,1505.0,11727.0
2024-05-02 15:10:00,1505.6,1506.25,1503.17,1503.61,8993.0,1505.6,1506.25,1503.17,1503.61,8993.0
2024-05-02 15:20:00,1503.93,1504.89,1501.13,1501.99,8069.0,1503.93,1504.89,1501.13,1501.99,8069.0
2024-05-02 15:30:00,1501.39,1503.44,1499.96,1499.97,11805.0,1501.39,1503.44,1499.96,1499.97,11805.0
2024-05-02 15:40:00,1500.02,1503.0,1497.05,1502.2,9883.0,1500.02,1503.0,1497.05,1502.2,9883.0
2024-05-02 15:50:00,1503.48,1506.1,1497.43,1505.41,26461.0,1503.48,1506.1,1497.43,1505.41,26461.0
2024-05-03 09:30:00,1620.0,1672.78,1617.0,1639.01,138514.0,1620.0,1672.78,1617.0,1639.01,138514.0
2024-05-03 09:40:00,1636.38,1670.0,1632.96,1640.73,59609.0,1636.38,1670.0,1632.96,1640.73,59609.0
2024-05-03 09:50:00,1644.42,1670.0,1638.92,1655.12,31057.0,1644.42,1670.0,1638.92,1655.12,31057.0
2024-05-03 10:00:00,1659.79,1661.79,1650.48,1660.0,25446.0,1659.79,1661.79,1650.48,1660.0,25446.0
2024-05-03 10:10:00,1661.67,1667.01,1650.04,1662.34,17571.0,1661.67,1667.01,1650.04,1662.34,17571.0
2024-05-03 10:20:00,1662.1,1669.6,1656.94,1661.0,16847.0,1662.1,1669.6,1656.94,1661.0,16847.0
2024-05-03 10:30:00,1662.68,1680.0,1660.93,1674.44,30737.0,1662.68,1680.0,1660.93,1674.44,30737.0
2024-05-03 10:40:00,1678.0,1680.0,1659.16,1661.81,22752.0,1678.0,1680.0,1659.16,1661.81,22752.0
2024-05-03 10:50:00,1660.0,1674.41,1659.36,1665.43,11445.0,1660.0,1674.41,1659.36,1665.43,11445.0
2024-05-03 11:00:00,1665.01,1674.97,1665.01,1666.85,11977.0,1665.01,1674.97,1665.01,1666.85,11977.0
2024-05-03 11:10:00,1664.35,1669.71,1657.88,1660.16,12168.0,1664.35,1669.71,1657.88,1660.16,12168.0
2024-05-03 11:20:00,1662.96,1666.34,1658.04,1666.34,7494.0,1662.96,1666.34,1658.04,1666.34,7494.0
2024-05-03 11:30:00,1661.92,1674.99,1661.92,1668.36,15194.0,1661.92,1674.99,1661.92,1668.36,15194.0
2024-05-03 11:40:00,1668.86,1674.98,1667.49,1672.64,9721.0,1668.86,1674.98,1667.49,1672.64,9721.0
2024-05-03 11:50:00,1671.67,1673.24,1662.05,1662.05,8185.0,1671.67,1673.24,1662.05,1662.05,8185.0
2024-05-03 12:00:00,1663.05,1663.05,1649.55,1650.0,7087.0,1663.05,1663.05,1649.55,1650.0,7087.0
2024-05-03 12:10:00,1645.01,1649.61,1638.33,1649.61,14949.0,1645.01,1649.61,1638.33,1649.61,14949.0
2024-05-03 12:20:00,1648.23,1649.82,1638.0,1638.0,5109.0,1648.23,1649.82,1638.0,1638.0,5109.0
2024-05-03 12:30:00,1634.0,1637.51,1626.71,1632.55,5410.0,1634.0,1637.51,1626.71,1632.55,5410.0
2024-05-03 12:40:00,1632.15,1637.69,1630.0,1630.0,8664.0,1632.15,1637.69,1630.0,1630.0,8664.0
2024-05-03 12:50:00,1631.78,1636.5,1627.69,1630.73,8304.0,1631.78,1636.5,1627.69,1630.73,8304.0
2024-05-03 13:00:00,1632.09,1643.94,1629.42,1638.44,5067.0,1632.09,1643.94,1629.42,1638.44,5067.0
2024-05-03 13:10:00,1641.06,1647.6,1641.06,1647.6,5093.0,1641.06,1647.6,1641.06,1647.6,5093.0
2024-05-03 13:20:00,1646.54,1650.0,1643.69,1645.92,5924.0,1646.54,1650.0,1643.69,1645.92,5924.0
2024-05-03 13:30:00,1644.72,1644.72,1639.97,1642.42,3215.0,1644.72,1644.72,1639.97,1642.42,3215.0
2024-05-03 13:40:00,1644.5,1644.76,1639.45,1640.0,3925.0,1644.5,1644.76,1639.45,1640.0,3925.0
2024-05-03 13:50:00,1639.18,1641.7,1630.32,1631.79,7140.0,1639.18,1641.7,1630.32,1631.79,7140.0
2024-05-03 14:00:00,1633.48,1640.2,1632.48,1640.0,5208.0,1633.48,1640.2,1632.48,1640.0,5208.0
2024-05-03 14:10:00,1640.48,1644.08,1638.61,1642.1,5649.0,1640.48,1644.08,1638.61,1642.1,5649.0
2024-05-03 14:20:00,1642.11,1643.39,1638.12,1640.6,2201.0,1642.11,1643.39,1638.12,1640.6,2201.0
2024-05-03 14:30:00,1638.7,1638.71,1635.0,1635.28,3404.0,1638.7,1638.71,1635.0,1635.28,3404.0
2024-05-03 14:40:00,1635.25,1639.21,1634.17,1639.21,2700.0,1635.25,1639.21,1634.17,1639.21,2700.0
2024-05-03 14:50:00,1639.69,1644.82,1638.94,1644.78,4656.0,1639.69,1644.82,1638.94,1644.78,4656.0
2024-05-03 15:00:00,1645.0,1646.47,1635.0,1638.11,4935.0,1645.0,1646.47,1635.0,1638.11,4935.0
2024-05-03 15:10:00,1635.69,1640.23,1634.76,1637.0,4128.0,1635.69,1640.23,1634.76,1637.0,4128.0
2024-05-03 15:20:00,1638.41,1643.28,1638.41,1640.25,2485.0,1638.41,1643.28,1638.41,1640.25,2485.0
2024-05-03 15:30:00,1640.05,1640.05,1631.48,1632.06,5200.0,1640.05,1640.05,1631.48,1632.06,5200.0
2024-05-03 15:40:00,1631.95,1636.92,1630.68,1632.72,8142.0,1631.95,1636.92,1630.68,1632.72,8142.0
2024-05-03 15:50:00,1632.02,1637.0,1628.51,1629.79,32174.0,1632.02,1637.0,1628.51,1629.79,32174.0
2024-05-06 09:30:00,1642.21,1681.29,1637.63,1675.0,36511.0,1642.21,1681.29,1637.63,1675.0,36511.0
2024-05-06 09:40:00,1673.18,1673.91,1655.01,1666.14,11748.0,1673.18,1673.91,1655.01,1666.14,11748.0
2024-05-06 09:50:00,1665.66,1673.0,1654.74,1673.0,10801.0,1665.66,1673.0,1654.74,1673.0,10801.0
2024-05-06 10:00:00,1665.45,1672.63,1665.0,1666.72,6173.0,1665.45,1672.63,1665.0,1666.72,6173.0
2024-05-06 10:10:00,1665.0,1679.0,1663.03,1677.55,13227.0,1665.0,1679.0,1663.03,1677.55,13227.0
2024-05-06 10:20:00,1673.37,1681.98,1669.86,1671.71,10421.0,1673.37,1681.98,1669.86,1671.71,10421.0
2024-05-06 10:30:00,1674.51,1681.36,1671.33,1675.3,9605.0,1674.51,1681.36,1671.33,1675.3,9605.0
2024-05-06 10:40:00,1675.17,1688.67,1674.42,1686.87,15754.0,1675.17,1688.67,1674.42,1686.87,15754.0
2024-05-06 10:50:00,1688.43,1694.04,1684.53,1689.64,11722.0,1688.43,1694.04,1684.53,1689.64,11722.0
2024-05-06 11:00:00,1688.75,1691.99,1681.57,1683.0,8511.0,1688.75,1691.99,1681.57,1683.0,8511.0
2024-05-06 11:10:00,1682.97,1682.97,1679.0,1681.26,1950.0,1682.97,1682.97,1679.0,1681.26,1950.0
2024-05-06 11:20:00,1680.28,1682.72,1677.87,1677.87,4614.0,1680.28,1682.72,1677.87,1677.87,4614.0
2024-05-06 11:30:00,1677.91,1679.69,1667.4,1667.4,6105.0,1677.91,1679.69,1667.4,1667.4,6105.0
2024-05-06 11:40:00,1664.5,1664.5,1659.66,1661.0,2960.0,1664.5,1664.5,1659.66,1661.0,2960.0
2024-05-06 11:50:00,1666.4,1667.12,1661.01,1661.01,4545.0,1666.4,1667.12,1661.01,1661.01,4545.0
2024-05-06 12:00:00,1663.48,1671.5,1663.48,1671.47,4595.0,1663.48,1671.5,1663.48,1671.47,4595.0
2024-05-06 12:10:00,1669.12,1669.12,1659.91,1662.04,2650.0,1669.12,1669.12,1659.91,1662.04,2650.0
2024-05-06 12:20:00,1660.0,1668.52,1659.05,1668.52,4879.0,1660.0,1668.52,1659.05,1668.52,4879.0
2024-05-06 12:30:00,1667.4,1669.0,1661.89,1663.13,2535.0,1667.4,1669.0,1661.89,1663.13,2535.0
2024-05-06 12:40:00,1663.0,1664.66,1655.98,1655.98,3788.0,1663.0,1664.66,1655.98,1655.98,3788.0
2024-05-06 12:50:00,1657.0,1659.23,1655.38,1659.23,600.0,1657.0,1659.23,1655.38,1659.23,600.0
2024-05-06 13:00:00,1659.98,1660.0,1657.43,1659.36,1524.0,1659.98,1660.0,1657.43,1659.36,1524.0
2024-05-06 13:10:00,1658.5,1658.5,1650.35,1650.35,1223.0,1658.5,1658.5,1650.35,1650.35,1223.0
2024-05-06 13:20:00,1650.01,1650.7,1645.77,1646.84,2016.0,1650.01,1650.7,1645.77,1646.84,2016.0
2024-05-06 13:30:00,1648.8,1648.8,1645.06,1647.0,1398.0,1648.8,1648.8,1645.06,1647.0,1398.0
2024-05-06 13:40:00,1646.94,1650.29,1645.5,1650.29,425.0,1646.94,1650.29,1645.5,1650.29,425.0
2024-05-06 13:50:00,1649.28,1649.28,1646.79,1647.99,800.0,1649.28,1649.28,1646.79,1647.99,800.0
2024-05-06 14:00:00,1647.99,1647.99,1644.0,1644.48,5552.0,1647.99,1647.99,1644.0,1644.48,5552.0
2024-05-06 14:10:00,1644.47,1644.47,1638.83,1639.35,8371.0,1644.47,1644.47,1638.83,1639.35,8371.0
2024-05-06 14:20:00,1640.21,1645.03,1640.2,1643.0,2347.0,1640.21,1645.03,1640.2,1643.0,2347.0
2024-05-06 14:30:00,1641.5,1643.27,1639.83,1643.27,3132.0,1641.5,1643.27,1639.83,1643.27,3132.0
2024-05-06 14:40:00,1643.97,1643.97,1640.43,1641.57,2317.0,1643.97,1643.97,1640.43,1641.57,2317.0
2024-05-06 14:50:00,1639.55,1641.04,1639.0,1639.5,1524.0,1639.55,1641.04,1639.0,1639.5,1524.0
2024-05-06 15:00:00,1639.0,1640.46,1636.73,1637.68,2314.0,1639.0,1640.46,1636.73,1637.68,2314.0
2024-05-06 15:10:00,1636.65,1639.71,1636.41,1639.34,2805.0,1636.65,1639.71,1636.41,1639.34,2805.0
2024-05-06 15:20:00,1638.45,1638.99,1636.34,1636.62,1350.0,1638.45,1638.99,1636.34,1636.62,1350.0
2024-05-06 15:30:00,1636.35,1638.32,1633.32,1638.32,3876.0,1636.35,1638.32,1633.32,1638.32,3876.0
2024-05-06 15:40:00,1640.0,1647.0,1637.13,1646.07,6662.0,1640.0,1647.0,1637.13,1646.07,6662.0
2024-05-06 15:50:00,1644.62,1653.85,1644.62,1653.85,10553.0,1644.62,1653.85,1644.62,1653.85,10553.0
2024-05-07 09:30:00,1652.94,1671.22,1640.23,1662.79,20371.0,1652.94,1671.22,1640.23,1662.79,20371.0
2024-05-07 09:40:00,1668.44,1694.71,1668.44,1691.39,23443.0,1668.44,1694.71,1668.44,1691.39,23443.0
2024-05-07 09:50:00,1692.03,1702.69,1687.61,1687.63,12645.0,1692.03,1702.69,1687.61,1687.63,12645.0
2024-05-07 10:00:00,1692.59,1699.32,1689.95,1696.34,6178.0,1692.59,1699.32,1689.95,1696.34,6178.0
2024-05-07 10:10:00,1692.44,1695.17,1688.02,1689.62,8055.0,1692.44,1695.17,1688.02,1689.62,8055.0
2024-05-07 10:20:00,1686.91,1686.91,1678.01,1678.01,7832.0,1686.91,1686.91,1678.01,1678.01,7832.0
2024-05-07 10:30:00,1674.69,1690.85,1674.31,1689.57,6095.0,1674.69,1690.85,1674.31,1689.57,6095.0
2024-05-07 10:40:00,1689.57,1689.57,1684.11,1688.61,1440.0,1689.57,1689.57,1684.11,1688.61,1440.0
2024-05-07 10:50:00,1688.61,1694.58,1685.67,1690.83,4209.0,1688.61,1694.58,1685.67,1690.83,4209.0
2024-05-07 11:00:00,1690.29,1691.7,1688.43,1691.5,1598.0,1690.29,1691.7,1688.43,1691.5,1598.0
2024-05-07 11:10:00,1691.85,1694.17,1690.42,1694.16,2069.0,1691.85,1694.17,1690.42,1694.16,2069.0
2024-05-07 11:20:00,1695.34,1696.78,1692.2,1693.05,4112.0,1695.34,1696.78,1692.2,1693.05,4112.0
2024-05-07 11:30:00,1693.81,1694.6,1687.66,1694.59,7755.0,1693.81,1694.6,1687.66,1694.59,7755.0
2024-05-07 11:40:00,1692.75,1695.42,1689.85,1692.07,13028.0,1692.75,1695.42,1689.85,1692.07,13028.0
2024-05-07 11:50:00,1690.08,1695.0,1688.77,1689.51,4130.0,1690.08,1695.0,1688.77,1689.51,4130.0
2024-05-07 12:00:00,1689.11,1689.39,1686.4,1688.3,2875.0,1689.11,1689.39,1686.4,1688.3,2875.0
2024-05-07 12:10:00,1688.07,1688.07,1682.98,1685.01,1573.0,1688.07,1688.07,1682.98,1685.01,1573.0
2024-05-07 12:20:00,1683.08,1684.95,1682.52,1684.95,3328.0,1683.08,1684.95,1682.52,1684.95,3328.0
2024-05-07 12:30:00,1684.96,1685.5,1683.63,1685.5,700.0,1684.96,1685.5,1683.63,1685.5,700.0
2024-05-07 12:40:00,1685.4,1685.4,1676.85,1678.76,2832.0,1685.4,1685.4,1676.85,1678.76,2832.0
2024-05-07 12:50:00,1677.19,1687.28,1677.05,1686.36,6507.0,1677.19,1687.28,1677.05,1686.36,6507.0
2024-05-07 13:00:00,1685.5,1686.98,1683.86,1686.98,1800.0,1685.5,1686.98,1683.86,1686.98,1800.0
2024-05-07 13:10:00,1687.36,1687.36,1684.86,1684.86,1400.0,1687.36,1687.36,1684.86,1684.86,1400.0
2024-05-07 13:20:00,1685.32,1687.52,1685.32,1687.52,400.0,1685.32,1687.52,1685.32,1687.52,400.0
2024-05-07 13:30:00,1687.58,1690.22,1687.58,1690.22,2200.0,1687.58,1690.22,1687.58,1690.22,2200.0
2024-05-07 13:40:00,1688.57,1692.5,1688.57,1689.25,4238.0,1688.57,1692.5,1688.57,1689.25,4238.0
2024-05-07 13:50:00,1689.4,1691.09,1686.71,1688.82,3848.0,1689.4,1691.09,1686.71,1688.82,3848.0
2024-05-07 14:00:00,1689.99,1689.99,1685.87,1685.87,2204.0,1689.99,1689.99,1685.87,1685.87,2204.0
2024-05-07 14:10:00,1688.06,1691.29,1686.05,1689.77,2515.0,1688.06,1691.29,1686.05,1689.77,2515.0
2024-05-07 14:20:00,1689.76,1689.95,1688.65,1689.0,3523.0,1689.76,1689.95,1688.65,1689.0,3523.0
2024-05-07 14:30:00,1689.3,1691.05,1689.3,1689.93,3087.0,1689.3,1691.05,1689.3,1689.93,3087.0
2024-05-07 14:40:00,1691.29,1692.31,1690.67,1692.31,1400.0,1691.29,1692.31,1690.67,1692.31,1400.0
2024-05-07 14:50:00,1690.85,1697.64,1689.44,1696.5,9332.0,1690.85,1697.64,1689.44,1696.5,9332.0
2024-05-07 15:00:00,1697.24,1697.89,1694.89,1697.08,1407.0,1697.24,1697.89,1694.89,1697.08,1407.0
2024-05-07 15:10:00,1697.63,1701.58,1695.81,1695.81,8309.0,1697.63,1701.58,1695.81,1695.81,8309.0
2024-05-07 15:20:00,1696.59,1700.0,1694.59,1695.0,4117.0,1696.59,1700.0,1694.59,1695.0,4117.0
2024-05-07 15:30:00,1694.33,1694.33,1689.5,1690.45,1980.0,1694.33,1694.33,1689.5,1690.45,1980.0
2024-05-07 15:40:00,1690.95,1690.95,1689.09,1690.06,3278.0,1690.95,1690.95,1689.09,1690.06,3278.0
2024-05-07 15:50:00,1690.56,1691.02,1689.05,1690.0,12559.0,1690.56,1691.02,1689.05,1690.0,12559.0
2024-05-08 09:30:00,1665.0,1690.69,1663.37,1684.82,12217.0,1665.0,1690.69,1663.37,1684.82,12217.0
2024-05-08 09:40:00,1689.66,1697.47,1685.59,1696.51,7091.0,1689.66,1697.47,1685.59,1696.51,7091.0
2024-05-08 09:50:00,1695.87,1701.47,1690.7,1699.95,6897.0,1695.87,1701.47,1690.7,1699.95,6897.0
2024-05-08 10:00:00,1699.18,1711.87,1699.06,1709.13,8981.0,1699.18,1711.87,1699.06,1709.13,8981.0
2024-05-08 10:10:00,1712.12,1727.99,1709.2,1724.1,8276.0,1712.12,1727.99,1709.2,1724.1,8276.0
2024-05-08 10:20:00,1723.97,1731.38,1715.49,1724.06,12098.0,1723.97,1731.38,1715.49,1724.06,12098.0
2024-05-08 10:30:00,1723.57,1729.47,1723.56,1725.18,5000.0,1723.57,1729.47,1723.56,1725.18,5000.0
2024-05-08 10:40:00,1725.01,1729.99,1723.0,1723.89,11027.0,1725.01,1729.99,1723.0,1723.89,11027.0
2024-05-08 10:50:00,1722.52,1722.62,1708.98,1714.89,8138.0,1722.52,1722.62,1708.98,1714.89,8138.0
2024-05-08 11:00:00,1711.25,1715.38,1700.49,1700.49,6495.0,1711.25,1715.38,1700.49,1700.49,6495.0
2024-05-08 11:10:00,1700.49,1702.39,1693.27,1693.27,2200.0,1700.49,1702.39,1693.27,1693.27,2200.0
2024-05-08 11:20:00,1693.51,1702.87,1690.0,1700.09,10772.0,1693.51,1702.87,1690.0,1700.09,10772.0
2024-05-08 11:30:00,1698.93,1699.27,1691.0,1694.63,2525.0,1698.93,1699.27,1691.0,1694.63,2525.0
2024-05-08 11:40:00,1691.73,1694.4,1688.75,1689.43,1744.0,1691.73,1694.4,1688.75,1689.43,1744.0
2024-05-08 11:50:00,1689.43,1689.99,1686.82,1687.87,1431.0,1689.43,1689.99,1686.82,1687.87,1431.0
2024-05-08 12:00:00,1691.73,1692.5,1689.08,1689.08,2200.0,1691.73,1692.5,1689.08,1689.08,2200.0
2024-05-08 12:10:00,1689.09,1693.32,1689.09,1693.31,3341.0,1689.09,1693.32,1689.09,1693.31,3341.0
2024-05-08 12:20:00,1693.38,1697.76,1691.35,1694.43,7208.0,1693.38,1697.76,1691.35,1694.43,7208.0
2024-05-08 12:30:00,1694.21,1694.5,1691.17,1692.32,4767.0,1694.21,1694.5,1691.17,1692.32,4767.0
2024-05-08 12:40:00,1692.47,1699.68,1691.09,1693.85,4451.0,1692.47,1699.68,1691.09,1693.85,4451.0
2024-05-08 12:50:00,1693.81,1695.45,1689.98,1689.99,4632.0,1693.81,1695.45,1689.98,1689.99,4632.0
2024-05-08 13:00:00,1689.98,1693.45,1689.0,1692.83,3436.0,1689.98,1693.45,1689.0,1692.83,3436.0
2024-05-08 13:10:00,1692.8,1694.99,1691.55,1694.99,816.0,1692.8,1694.99,1691.55,1694.99,816.0
2024-05-08 13:20:00,1696.01,1696.06,1692.34,1695.51,1866.0,1696.01,1696.06,1692.34,1695.51,1866.0
2024-05-08 13:30:00,1697.73,1700.65,1697.73,1700.39,1983.0,1697.73,1700.65,1697.73,1700.39,1983.0
2024-05-08 13:40:00,1699.27,1700.46,1697.61,1698.5,2555.0,1699.27,1700.46,1697.61,1698.5,2555.0
2024-05-08 13:50:00,1700.77,1701.95,1699.04,1699.05,1700.0,1700.77,1701.95,1699.04,1699.05,1700.0
2024-05-08 14:00:00,1699.04,1703.17,1697.84,1703.17,1100.0,1699.04,1703.17,1697.84,1703.17,1100.0
2024-05-08 14:10:00,1701.11,1707.69,1701.11,1705.0,2649.0,1701.11,1707.69,1701.11,1705.0,2649.0
2024-05-08 14:20:00,1703.87,1708.08,1703.87,1704.07,4358.0,1703.87,1708.08,1703.87,1704.07,4358.0
2024-05-08 14:30:00,1705.52,1707.38,1704.62,1704.63,1600.0,1705.52,1707.38,1704.62,1704.63,1600.0
2024-05-08 14:40:00,1705.01,1707.53,1704.32,1706.98,2931.0,1705.01,1707.53,1704.32,1706.98,2931.0
2024-05-08 14:50:00,1706.91,1707.51,1706.71,1706.86,2100.0,1706.91,1707.51,1706.71,1706.86,2100.0
2024-05-08 15:00:00,1706.87,1708.19,1705.2,1706.2,3821.0,1706.87,1708.19,1705.2,1706.2,3821.0
2024-05-08 15:10:00,1705.63,1709.36,1705.63,1708.57,1820.0,1705.63,1709.36,1705.63,1708.57,1820.0
2024-05-08 15:20:00,1709.08,1710.0,1708.29,1708.99,1980.0,1709.08,1710.0,1708.29,1708.99,1980.0
2024-05-08 15:30:00,1709.56,1713.96,1709.56,1713.03,5663.0,1709.56,1713.96,1709.56,1713.03,5663.0
2024-05-08 15:40:00,1712.48,1716.16,1712.18,1715.59,8274.0,1712.48,1716.16,1712.18,1715.59,8274.0
2024-05-08 15:50:00,1715.18,1719.56,1714.5,1719.56,15804.0,1715.18,1719.56,1714.5,1719.56,15804.0
2024-05-09 09:30:00,1718.0,1718.0,1688.2,1699.61,8681.0,1718.0,1718.0,1688.2,1699.61,8681.0
2024-05-09 09:40:00,1698.89,1700.0,1686.0,1688.83,3699.0,1698.89,1700.0,1686.0,1688.83,3699.0
2024-05-09 09:50:00,1697.83,1697.83,1687.11,1688.97,3540.0,1697.83,1697.83,1687.11,1688.97,3540.0
2024-05-09 10:00:00,1686.0,1696.12,1686.0,1696.12,6430.0,1686.0,1696.12,1686.0,1696.12,6430.0
2024-05-09 10:10:00,1693.73,1697.81,1693.32,1693.32,1574.0,1693.73,1697.81,1693.32,1693.32,1574.0
2024-05-09 10:20:00,1690.62,1694.6,1690.62,1691.24,1000.0,1690.62,1694.6,1690.62,1691.24,1000.0
2024-05-09 10:30:00,1694.0,1697.0,1694.0,1694.7,885.0,1694.0,1697.0,1694.0,1694.7,885.0
2024-05-09 10:40:00,1695.3,1695.65,1690.43,1695.65,2945.0,1695.3,1695.65,1690.43,1695.65,2945.0
2024-05-09 10:50:00,1693.88,1696.09,1687.37,1687.37,2613.0,1693.88,1696.09,1687.37,1687.37,2613.0
2024-05-09 11:00:00,1689.43,1694.81,1685.0,1694.51,3426.0,1689.43,1694.81,1685.0,1694.51,3426.0
2024-05-09 11:10:00,1695.0,1700.75,1694.0,1698.56,7353.0,1695.0,1700.75,1694.0,1698.56,7353.0
2024-05-09 11:20:00,1701.01,1705.0,1700.5,1704.45,4643.0,1701.01,1705.0,1700.5,1704.45,4643.0
2024-05-09 11:30:00,1701.01,1701.01,1699.52,1700.84,1050.0,1701.01,1701.01,1699.52,1700.84,1050.0
2024-05-09 11:40:00,1702.01,1702.01,1699.31,1700.59,1540.0,1702.01,1702.01,1699.31,1700.59,1540.0
2024-05-09 11:50:00,1700.0,1700.0,1695.72,1695.96,2705.0,1700.0,1700.0,1695.72,1695.96,2705.0
2024-05-09 12:00:00,1694.51,1697.29,1691.01,1697.29,5037.0,1694.51,1697.29,1691.01,1697.29,5037.0
2024-05-09 12:10:00,1696.45,1697.9,1695.0,1695.0,1656.0,1696.45,1697.9,1695.0,1695.0,1656.0
2024-05-09 12:20:00,1694.57,1695.48,1693.57,1693.58,700.0,1694.57,1695.48,1693.57,1693.58,700.0
2024-05-09 12:30:00,1691.13,1693.0,1686.81,1693.0,3629.0,1691.13,1693.0,1686.81,1693.0,3629.0
2024-05-09 12:40:00,1691.78,1693.69,1691.78,1692.05,2370.0,1691.78,1693.69,1691.78,1692.05,2370.0
2024-05-09 12:50:00,1692.23,1693.57,1691.0,1691.0,2598.0,1692.23,1693.57,1691.0,1691.0,2598.0
2024-05-09 13:00:00,1689.66,1692.79,1689.66,1692.33,1544.0,1689.66,1692.79,1689.66,1692.33,1544.0
2024-05-09 13:10:00,1693.56,1699.08,1693.56,1698.01,1885.0,1693.56,1699.08,1693.56,1698.01,1885.0
2024-05-09 13:20:00,1696.01,1699.0,1695.79,1699.0,1000.0,1696.01,1699.0,1695.79,1699.0,1000.0
2024-05-09 13:30:00,1698.84,1698.84,1695.82,1695.82,825.0,1698.84,1698.84,1695.82,1695.82,825.0
2024-05-09 13:40:00,1695.82,1696.93,1692.35,1694.38,1841.0,1695.82,1696.93,1692.35,1694.38,1841.0
2024-05-09 13:50:00,1694.38,1696.02,1692.43,1693.58,1737.0,1694.38,1696.02,1692.43,1693.58,1737.0
2024-05-09 14:00:00,1692.61,1697.27,1691.79,1697.27,2819.0,1692.61,1697.27,1691.79,1697.27,2819.0
2024-05-09 14:10:00,1697.82,1698.08,1697.37,1698.08,707.0,1697.82,1698.08,1697.37,1698.08,707.0
2024-05-09 14:20:00,1697.47,1700.4,1697.47,1699.07,2195.0,1697.47,1700.4,1697.47,1699.07,2195.0
2024-05-09 14:30:00,1700.45,1701.23,1698.55,1699.43,4124.0,1700.45,1701.23,1698.55,1699.43,4124.0
2024-05-09 14:40:00,1699.41,1703.38,1698.93,1703.38,1592.0,1699.41,1703.38,1698.93,1703.38,1592.0
2024-05-09 14:50:00,1703.75,1704.73,1703.67,1704.65,1352.0,1703.75,1704.73,1703.67,1704.65,1352.0
2024-05-09 15:00:00,1704.54,1706.67,1703.95,1706.67,1000.0,1704.54,1706.67,1703.95,1706.67,1000.0
2024-05-09 15:10:00,1705.27,1705.42,1700.0,1701.16,4935.0,1705.27,1705.42,1700.0,1701.16,4935.0
2024-05-09 15:20:00,1700.0,1701.5,1698.16,1699.6,2219.0,1700.0,1701.5,1698.16,1699.6,2219.0
2024-05-09 15:30:00,1698.46,1698.61,1694.84,1698.61,1800.0,1698.46,1698.61,1694.84,1698.61,1800.0
2024-05-09 15:40:00,1696.65,1696.73,1691.98,1694.02,3030.0,1696.65,1696.73,1691.98,1694.02,3030.0
2024-05-09 15:50:00,1694.12,1697.0,1691.29,1695.41,11820.0,1694.12,1697.0,1691.29,1695.41,11820.0
2024-05-10 09:30:00,1700.0,1710.64,1690.19,1698.98,7535.0,1700.0,1710.64,1690.19,1698.98,7535.0
2024-05-10 09:40:00,1694.43,1708.93,1693.22,1703.31,4918.0,1694.43,1708.93,1693.22,1703.31,4918.0
2024-05-10 09:50:00,1702.71,1702.71,1693.01,1693.01,1393.0,1702.71,1702.71,1693.01,1693.01,1393.0
2024-05-10 10:00:00,1694.77,1695.24,1687.09,1688.0,4463.0,1694.77,1695.24,1687.09,1688.0,4463.0
2024-05-10 10:10:00,1688.79,1689.36,1686.01,1689.36,1049.0,1688.79,1689.36,1686.01,1689.36,1049.0
2024-05-10 10:20:00,1689.0,1689.0,1685.91,1687.38,1545.0,1689.0,1689.0,1685.91,1687.38,1545.0
2024-05-10 10:30:00,1687.38,1689.66,1683.83,1689.66,2123.0,1687.38,1689.66,1683.83,1689.66,2123.0
2024-05-10 10:40:00,1691.15,1692.99,1685.9,1685.9,900.0,1691.15,1692.99,1685.9,1685.9,900.0
2024-05-10 10:50:00,1684.4,1684.9,1681.54,1684.27,1000.0,1684.4,1684.9,1681.54,1684.27,1000.0
2024-05-10 11:00:00,1682.51,1686.75,1682.51,1683.89,1000.0,1682.51,1686.75,1682.51,1683.89,1000.0
2024-05-10 11:10:00,1684.45,1686.51,1684.45,1686.47,500.0,1684.45,1686.51,1684.45,1686.47,500.0
2024-05-10 11:20:00,1687.64,1688.52,1687.47,1688.31,1000.0,1687.64,1688.52,1687.47,1688.31,1000.0
2024-05-10 11:30:00,1689.58,1691.08,1689.06,1689.07,1210.0,1689.58,1691.08,1689.06,1689.07,1210.0
2024-05-10 11:40:00,1689.38,1693.15,1687.56,1691.41,500.0,1689.38,1693.15,1687.56,1691.41,500.0
2024-05-10 11:50:00,1691.88,1691.89,1688.94,1688.94,500.0,1691.88,1691.89,1688.94,1688.94,500.0
2024-05-10 12:00:00,1688.9,1690.2,1686.38,1687.5,1020.0,1688.9,1690.2,1686.38,1687.5,1020.0
2024-05-10 12:10:00,1686.0,1686.0,1686.0,1686.0,200.0,1686.0,1686.0,1686.0,1686.0,200.0
2024-05-10 12:20:00,1682.69,1687.59,1682.69,1686.34,1026.0,1682.69,1687.59,1682.69,1686.34,1026.0
2024-05-10 12:30:00,1684.87,1685.25,1684.87,1685.25,300.0,1684.87,1685.25,1684.87,1685.25,300.0
2024-05-10 12:40:00,1687.51,1693.47,1686.22,1693.47,2110.0,1687.51,1693.47,1686.22,1693.47,2110.0
2024-05-10 12:50:00,1689.79,1691.6,1688.76,1690.35,1000.0,1689.79,1691.6,1688.76,1690.35,1000.0
2024-05-10 13:00:00,1691.47,1691.67,1688.75,1688.76,800.0,1691.47,1691.67,1688.75,1688.76,800.0
2024-05-10 13:10:00,1691.43,1691.44,1690.04,1690.04,600.0,1691.43,1691.44,1690.04,1690.04,600.0
2024-05-10 13:20:00,1687.48,1687.48,1683.8,1683.8,600.0,1687.48,1687.48,1683.8,1683.8,600.0
2024-05-10 13:30:00,1685.2,1689.99,1685.2,1688.05,3589.0,1685.2,1689.99,1685.2,1688.05,3589.0
2024-05-10 13:40:00,1688.09,1688.49,1683.07,1683.07,2412.0,1688.09,1688.49,1683.07,1683.07,2412.0
2024-05-10 13:50:00,1686.09,1689.99,1685.18,1689.99,2021.0,1686.09,1689.99,1685.18,1689.99,2021.0
2024-05-10 14:00:00,1687.87,1690.51,1687.87,1690.51,400.0,1687.87,1690.51,1687.87,1690.51,400.0
2024-05-10 14:10:00,1693.33,1693.33,1691.0,1691.59,1500.0,1693.33,1693.33,1691.0,1691.59,1500.0
2024-05-10 14:20:00,1691.58,1693.69,1691.58,1692.69,480.0,1691.58,1693.69,1691.58,1692.69,480.0
2024-05-10 14:30:00,1693.64,1693.64,1691.36,1691.75,700.0,1693.64,1693.64,1691.36,1691.75,700.0
2024-05-10 14:40:00,1690.8,1693.5,1690.0,1692.02,2146.0,1690.8,1693.5,1690.0,1692.02,2146.0
2024-05-10 14:50:00,1695.0,1696.2,1692.76,1692.94,1996.0,1695.0,1696.2,1692.76,1692.94,1996.0
2024-05-10 15:00:00,1693.5,1696.19,1693.5,1694.97,1615.0,1693.5,1696.19,1693.5,1694.97,1615.0
2024-05-10 15:10:00,1694.49,1698.88,1694.49,1698.88,1700.0,1694.49,1698.88,1694.49,1698.88,1700.0
2024-05-10 15:20:00,1697.9,1698.68,1695.4,1698.35,1452.0,1697.9,1698.68,1695.4,1698.35,1452.0
2024-05-10 15:30:00,1697.6,1700.67,1697.44,1699.32,2824.0,1697.6,1700.67,1697.44,1699.32,2824.0
2024-05-10 15:40:00,1698.96,1699.3,1696.5,1696.5,3004.0,1698.96,1699.3,1696.5,1696.5,3004.0
2024-05-10 15:50:00,1693.43,1698.57,1693.43,1695.75,10095.0,1693.43,1698.57,1693.43,1695.75,10095.0
2024-05-13 09:30:00,1710.0,1710.0,1686.25,1686.25,7197.0,1710.0,1710.0,1686.25,1686.25,7197.0
2024-05-13 09:40:00,1688.0,1689.82,1685.35,1686.2,1549.0,1688.0,1689.82,1685.35,1686.2,1549.0
2024-05-13 09:50:00,1681.0,1690.26,1681.0,1684.14,2772.0,1681.0,1690.26,1681.0,1684.14,2772.0
2024-05-13 10:00:00,1684.32,1686.0,1681.1,1685.71,2306.0,1684.32,1686.0,1681.1,1685.71,2306.0
2024-05-13 10:10:00,1681.1,1681.1,1678.1,1679.5,3541.0,1681.1,1681.1,1678.1,1679.5,3541.0
2024-05-13 10:20:00,1679.63,1682.57,1679.37,1681.99,1602.0,1679.63,1682.57,1679.37,1681.99,1602.0
2024-05-13 10:30:00,1679.4,1684.86,1678.09,1682.19,4448.0,1679.4,1684.86,1678.09,1682.19,4448.0
2024-05-13 10:40:00,1680.4,1685.0,1676.34,1684.56,2014.0,1680.4,1685.0,1676.34,1684.56,2014.0
2024-05-13 10:50:00,1684.41,1684.88,1680.92,1683.27,1500.0,1684.41,1684.88,1680.92,1683.27,1500.0
2024-05-13 11:00:00,1682.42,1683.25,1680.33,1680.8,2300.0,1682.42,1683.25,1680.33,1680.8,2300.0
2024-05-13 11:10:00,1680.8,1680.81,1673.51,1673.51,1740.0,1680.8,1680.81,1673.51,1673.51,1740.0
2024-05-13 11:20:00,1674.29,1676.7,1672.47,1674.79,2400.0,1674.29,1676.7,1672.47,1674.79,2400.0
2024-05-13 11:30:00,1673.0,1674.34,1673.0,1673.32,682.0,1673.0,1674.34,1673.0,1673.32,682.0
2024-05-13 11:40:00,1673.76,1674.46,1673.71,1674.46,600.0,1673.76,1674.46,1673.71,1674.46,600.0
2024-05-13 11:50:00,1675.37,1675.6,1675.37,1675.51,900.0,1675.37,1675.6,1675.37,1675.51,900.0
2024-05-13 12:00:00,1675.61,1680.2,1674.08,1679.94,1942.0,1675.61,1680.2,1674.08,1679.94,1942.0
2024-05-13 12:10:00,1679.97,1679.97,1675.17,1675.18,1070.0,1679.97,1679.97,1675.17,1675.18,1070.0
2024-05-13 12:20:00,1674.02,1674.02,1674.02,1674.02,100.0,1674.02,1674.02,1674.02,1674.02,100.0
2024-05-13 12:30:00,1677.44,1677.44,1676.89,1677.4,348.0,1677.44,1677.44,1676.89,1677.4,348.0
2024-05-13 12:40:00,1676.87,1679.07,1676.87,1679.07,425.0,1676.87,1679.07,1676.87,1679.07,425.0
2024-05-13 12:50:00,1674.9,1677.77,1674.9,1677.59,395.0,1674.9,1677.77,1674.9,1677.59,395.0
2024-05-13 13:00:00,1677.37,1678.74,1671.0,1671.0,3653.0,1677.37,1678.74,1671.0,1671.0,3653.0
2024-05-13 13:10:00,1673.03,1674.99,1672.99,1673.0,400.0,1673.03,1674.99,1672.99,1673.0,400.0
2024-05-13 13:20:00,1677.5,1680.0,1677.5,1680.0,549.0,1677.5,1680.0,1677.5,1680.0,549.0
2024-05-13 13:30:00,1681.79,1683.1,1675.9,1675.9,1700.0,1681.79,1683.1,1675.9,1675.9,1700.0
2024-05-13 13:40:00,1677.5,1677.5,1675.89,1675.89,600.0,1677.5,1677.5,1675.89,1675.89,600.0
2024-05-13 13:50:00,1677.57,1677.57,1676.78,1676.78,200.0,1677.57,1677.57,1676.78,1676.78,200.0
2024-05-13 14:00:00,1676.09,1677.17,1673.28,1673.28,1505.0,1676.09,1677.17,1673.28,1673.28,1505.0
2024-05-13 14:10:00,1674.54,1676.95,1674.0,1676.95,1595.0,1674.54,1676.95,1674.0,1676.95,1595.0
2024-05-13 14:20:00,1673.11,1676.93,1673.11,1676.93,2736.0,1673.11,1676.93,1673.11,1676.93,2736.0
2024-05-13 14:30:00,1674.16,1678.09,1671.94,1678.09,900.0,1674.16,1678.09,1671.94,1678.09,900.0
2024-05-13 14:40:00,1677.8,1678.0,1676.62,1676.87,2380.0,1677.8,1678.0,1676.62,1676.87,2380.0
2024-05-13 14:50:00,1675.75,1676.99,1672.59,1676.0,3173.0,1675.75,1676.99,1672.59,1676.0,3173.0
2024-05-13 15:00:00,1676.36,1676.37,1673.81,1675.54,500.0,1676.36,1676.37,1673.81,1675.54,500.0
2024-05-13 15:10:00,1677.26,1677.26,1673.42,1673.42,700.0,1677.26,1677.26,1673.42,1673.42,700.0
2024-05-13 15:20:00,1674.81,1676.57,1674.81,1675.54,858.0,1674.81,1676.57,1674.81,1675.54,858.0
2024-05-13 15:30:00,1677.35,1680.73,1676.87,1680.72,2249.0,1677.35,1680.73,1676.87,1680.72,2249.0
2024-05-13 15:40:00,1681.29,1683.33,1680.22,1680.23,3100.0,1681.29,1683.33,1680.22,1680.23,3100.0
2024-05-13 15:50:00,1681.36,1682.51,1674.91,1678.97,14185.0,1681.36,1682.51,1674.91,1678.97,14185.0
2024-05-14 09:30:00,1670.01,1670.88,1655.95,1670.46,7961.0,1670.01,1670.88,1655.95,1670.46,7961.0
2024-05-14 09:40:00,1676.47,1680.82,1676.46,1679.37,681.0,1676.47,1680.82,1676.46,1679.37,681.0
2024-05-14 09:50:00,1680.87,1684.81,1678.01,1678.05,2390.0,1680.87,1684.81,1678.01,1678.05,2390.0
2024-05-14 10:00:00,1680.56,1683.1,1679.98,1682.39,2581.0,1680.56,1683.1,1679.98,1682.39,2581.0
2024-05-14 10:10:00,1680.84,1686.37,1680.03,1686.37,1512.0,1680.84,1686.37,1680.03,1686.37,1512.0
2024-05-14 10:20:00,1687.56,1698.68,1687.56,1695.09,2821.0,1687.56,1698.68,1687.56,1695.09,2821.0
2024-05-14 10:30:00,1695.29,1700.24,1692.93,1693.11,5576.0,1695.29,1700.24,1692.93,1693.11,5576.0
2024-05-14 10:40:00,1693.0,1697.99,1692.96,1696.1,2000.0,1693.0,1697.99,1692.96,1696.1,2000.0
2024-05-14 10:50:00,1698.26,1700.45,1696.53,1700.0,3122.0,1698.26,1700.45,1696.53,1700.0,3122.0
2024-05-14 11:00:00,1700.81,1702.07,1699.17,1699.17,1751.0,1700.81,1702.07,1699.17,1699.17,1751.0
2024-05-14 11:10:00,1700.52,1701.04,1698.31,1698.36,6787.0,1700.52,1701.04,1698.31,1698.36,6787.0
2024-05-14 11:20:00,1699.5,1702.45,1698.32,1702.45,3130.0,1699.5,1702.45,1698.32,1702.45,3130.0
2024-05-14 11:30:00,1702.0,1704.41,1698.37,1698.37,1695.0,1702.0,1704.41,1698.37,1698.37,1695.0
2024-05-14 11:40:00,1698.75,1700.29,1698.53,1698.54,2000.0,1698.75,1700.29,1698.53,1698.54,2000.0
2024-05-14 11:50:00,1698.34,1702.97,1698.16,1702.95,2907.0,1698.34,1702.97,1698.16,1702.95,2907.0
2024-05-14 12:00:00,1701.25,1703.43,1701.25,1702.37,893.0,1701.25,1703.43,1701.25,1702.37,893.0
2024-05-14 12:10:00,1704.98,1706.0,1699.62,1700.76,2607.0,1704.98,1706.0,1699.62,1700.76,2607.0
2024-05-14 12:20:00,1699.91,1701.58,1699.73,1700.25,1200.0,1699.91,1701.58,1699.73,1700.25,1200.0
2024-05-14 12:30:00,1699.28,1700.0,1699.15,1700.0,300.0,1699.28,1700.0,1699.15,1700.0,300.0
2024-05-14 12:40:00,1698.86,1701.61,1698.49,1701.61,1270.0,1698.86,1701.61,1698.49,1701.61,1270.0
2024-05-14 12:50:00,1701.71,1703.49,1701.4,1702.82,3109.0,1701.71,1703.49,1701.4,1702.82,3109.0
2024-05-14 13:00:00,1702.64,1702.64,1701.75,1701.75,200.0,1702.64,1702.64,1701.75,1701.75,200.0
2024-05-14 13:10:00,1701.6,1703.01,1699.0,1701.0,2371.0,1701.6,1703.01,1699.0,1701.0,2371.0
2024-05-14 13:20:00,1697.66,1700.64,1697.66,1699.28,1280.0,1697.66,1700.64,1697.66,1699.28,1280.0
2024-05-14 13:30:00,1699.56,1699.56,1695.53,1695.53,7303.0,1699.56,1699.56,1695.53,1695.53,7303.0
2024-05-14 13:40:00,1693.86,1695.9,1693.86,1694.27,600.0,1693.86,1695.9,1693.86,1694.27,600.0
2024-05-14 13:50:00,1692.0,1692.53,1688.24,1688.25,2734.0,1692.0,1692.53,1688.24,1688.25,2734.0
2024-05-14 14:00:00,1690.38,1690.39,1688.0,1688.72,2665.0,1690.38,1690.39,1688.0,1688.72,2665.0
2024-05-14 14:10:00,1688.71,1690.65,1688.0,1688.47,3200.0,1688.71,1690.65,1688.0,1688.47,3200.0
2024-05-14 14:20:00,1688.92,1689.4,1687.83,1689.13,1100.0,1688.92,1689.4,1687.83,1689.13,1100.0
2024-05-14 14:30:00,1687.43,1687.43,1684.87,1686.84,3000.0,1687.43,1687.43,1684.87,1686.84,3000.0
2024-05-14 14:40:00,1686.84,1689.32,1685.35,1687.8,7967.0,1686.84,1689.32,1685.35,1687.8,7967.0
2024-05-14 14:50:00,1687.1,1689.57,1686.21,1688.51,1000.0,1687.1,1689.57,1686.21,1688.51,1000.0
2024-05-14 15:00:00,1688.45,1689.34,1688.26,1688.48,1700.0,1688.45,1689.34,1688.26,1688.48,1700.0
2024-05-14 15:10:00,1687.61,1689.82,1686.51,1686.9,1050.0,1687.61,1689.82,1686.51,1686.9,1050.0
2024-05-14 15:20:00,1687.75,1688.57,1685.26,1688.45,2133.0,1687.75,1688.57,1685.26,1688.45,2133.0
2024-05-14 15:30:00,1688.55,1688.75,1684.82,1684.83,2346.0,1688.55,1688.75,1684.82,1684.83,2346.0
2024-05-14 15:40:00,1685.37,1687.51,1682.96,1685.51,7216.0,1685.37,1687.51,1682.96,1685.51,7216.0
2024-05-14 15:50:00,1685.52,1687.0,1681.12,1681.12,17601.0,1685.52,1687.0,1681.12,1681.12,17601.0
2024-05-15 09:30:00,1703.22,1703.22,1688.88,1690.0,3873.0,1703.22,1703.22,1688.88,1690.0,3873.0
2024-05-15 09:40:00,1685.52,1691.95,1684.59,1686.91,1800.0,1685.52,1691.95,1684.59,1686.91,1800.0
2024-05-15 09:50:00,1682.93,1691.41,1682.9,1691.41,971.0,1682.93,1691.41,1682.9,1691.41,971.0
2024-05-15 10:00:00,1687.85,1706.74,1687.85,1704.02,7153.0,1687.85,1706.74,1687.85,1704.02,7153.0
2024-05-15 10:10:00,1702.17,1704.0,1699.71,1702.5,2429.0,1702.17,1704.0,1699.71,1702.5,2429.0
2024-05-15 10:20:00,1700.48,1703.0,1696.2,1697.24,2438.0,1700.48,1703.0,1696.2,1697.24,2438.0
2024-05-15 10:30:00,1696.51,1696.52,1689.16,1689.44,3455.0,1696.51,1696.52,1689.16,1689.44,3455.0
2024-05-15 10:40:00,1691.87,1696.32,1689.91,1694.19,1609.0,1691.87,1696.32,1689.91,1694.19,1609.0
2024-05-15 10:50:00,1697.83,1697.83,1694.78,1695.37,800.0,1697.83,1697.83,1694.78,1695.37,800.0
2024-05-15 11:00:00,1695.19,1704.18,1695.19,1700.39,3551.0,1695.19,1704.18,1695.19,1700.39,3551.0
2024-05-15 11:10:00,1702.6,1703.62,1699.74,1703.23,900.0,1702.6,1703.62,1699.74,1703.23,900.0
2024-05-15 11:20:00,1699.91,1704.19,1699.91,1702.67,2164.0,1699.91,1704.19,1699.91,1702.67,2164.0
2024-05-15 11:30:00,1700.96,1702.95,1700.96,1701.78,800.0,1700.96,1702.95,1700.96,1701.78,800.0
2024-05-15 11:40:00,1701.65,1702.95,1700.58,1700.58,1200.0,1701.65,1702.95,1700.58,1700.58,1200.0
2024-05-15 11:50:00,1702.31,1703.67,1702.31,1703.67,900.0,1702.31,1703.67,1702.31,1703.67,900.0
2024-05-15 12:00:00,1703.68,1703.68,1702.11,1702.11,300.0,1703.68,1703.68,1702.11,1702.11,300.0
2024-05-15 12:10:00,1705.0,1708.54,1705.0,1706.77,1830.0,1705.0,1708.54,1705.0,1706.77,1830.0
2024-05-15 12:20:00,1707.51,1711.73,1707.51,1710.52,2069.0,1707.51,1711.73,1707.51,1710.52,2069.0
2024-05-15 12:30:00,1713.19,1713.91,1712.4,1712.4,919.0,1713.19,1713.91,1712.4,1712.4,919.0
2024-05-15 12:40:00,1710.46,1710.46,1709.64,1709.64,302.0,1710.46,1710.46,1709.64,1709.64,302.0
2024-05-15 12:50:00,1708.97,1710.22,1706.82,1706.83,1245.0,1708.97,1710.22,1706.82,1706.83,1245.0
2024-05-15 13:00:00,1707.37,1710.03,1707.37,1708.17,1181.0,1707.37,1710.03,1707.37,1708.17,1181.0
2024-05-15 13:10:00,1710.67,1711.45,1710.67,1711.45,200.0,1710.67,1711.45,1710.67,1711.45,200.0
2024-05-15 13:20:00,1711.65,1714.19,1711.65,1712.84,790.0,1711.65,1714.19,1711.65,1712.84,790.0
2024-05-15 13:30:00,1713.45,1714.21,1710.98,1711.36,2298.0,1713.45,1714.21,1710.98,1711.36,2298.0
2024-05-15 13:40:00,1712.57,1719.22,1712.57,1719.08,1376.0,1712.57,1719.22,1712.57,1719.08,1376.0
2024-05-15 13:50:00,1719.46,1720.0,1718.14,1720.0,613.0,1719.46,1720.0,1718.14,1720.0,613.0
2024-05-15 14:00:00,1720.72,1725.0,1720.72,1725.0,2732.0,1720.72,1725.0,1720.72,1725.0,2732.0
2024-05-15 14:10:00,1725.99,1726.0,1723.86,1725.21,1558.0,1725.99,1726.0,1723.86,1725.21,1558.0
2024-05-15 14:20:00,1726.28,1726.28,1723.38,1723.58,1505.0,1726.28,1726.28,1723.38,1723.58,1505.0
2024-05-15 14:30:00,1723.58,1726.39,1720.21,1726.39,4465.0,1723.58,1726.39,1720.21,1726.39,4465.0
2024-05-15 14:40:00,1725.84,1725.84,1724.69,1724.86,1200.0,1725.84,1725.84,1724.69,1724.86,1200.0
2024-05-15 14:50:00,1724.53,1727.0,1724.53,1727.0,1101.0,1724.53,1727.0,1724.53,1727.0,1101.0
2024-05-15 15:00:00,1727.25,1727.35,1726.2,1726.83,1463.0,1727.25,1727.35,1726.2,1726.83,1463.0
2024-05-15 15:10:00,1725.65,1730.34,1725.63,1728.16,3917.0,1725.65,1730.34,1725.63,1728.16,3917.0
2024-05-15 15:20:00,1729.84,1730.5,1726.32,1727.95,1514.0,1729.84,1730.5,1726.32,1727.95,1514.0
2024-05-15 15:30:00,1726.55,1726.55,1724.44,1725.6,800.0,1726.55,1726.55,1724.44,1725.6,800.0
2024-05-15 15:40:00,1725.22,1725.43,1722.76,1722.76,2519.0,1725.22,1725.43,1722.76,1722.76,2519.0
2024-05-15 15:50:00,1722.58,1722.86,1718.02,1718.76,2918.0,1722.58,1722.86,1718.02,1718.76,2918.0
2024-05-16 09:30:00,1728.0,1728.0,1721.01,1725.08,3636.0,1728.0,1728.0,1721.01,1725.08,3636.0
2024-05-16 09:40:00,1727.92,1727.92,1727.39,1727.48,550.0,1727.92,1727.92,1727.39,1727.48,550.0
2024-05-16 09:50:00,1728.13,1730.28,1724.88,1729.9,2200.0,1728.13,1730.28,1724.88,1729.9,2200.0
2024-05-16 10:00:00,1729.87,1735.0,1728.35,1730.89,1792.0,1729.87,1735.0,1728.35,1730.89,1792.0
2024-05-16 10:10:00,1733.0,1739.79,1733.0,1737.0,1978.0,1733.0,1739.79,1733.0,1737.0,1978.0
2024-05-16 10:20:00,1736.76,1740.79,1736.0,1740.79,900.0,1736.76,1740.79,1736.0,1740.79,900.0
2024-05-16 10:30:00,1744.37,1745.8,1743.39,1743.39,1606.0,1744.37,1745.8,1743.39,1743.39,1606.0
2024-05-16 10:40:00,1743.37,1746.44,1741.89,1743.85,4528.0,1743.37,1746.44,1741.89,1743.85,4528.0
2024-05-16 10:50:00,1745.99,1746.14,1745.99,1746.14,1300.0,1745.99,1746.14,1745.99,1746.14,1300.0
2024-05-16 11:00:00,1748.39,1752.17,1746.85,1748.48,4063.0,1748.39,1752.17,1746.85,1748.48,4063.0
2024-05-16 11:10:00,1748.54,1749.91,1746.84,1747.79,1150.0,1748.54,1749.91,1746.84,1747.79,1150.0
2024-05-16 11:20:00,1747.79,1747.79,1740.44,1740.44,2009.0,1747.79,1747.79,1740.44,1740.44,2009.0
2024-05-16 11:30:00,1740.22,1740.23,1735.9,1736.72,1470.0,1740.22,1740.23,1735.9,1736.72,1470.0
2024-05-16 11:40:00,1735.52,1735.52,1735.13,1735.13,200.0,1735.52,1735.52,1735.13,1735.13,200.0
2024-05-16 11:50:00,1737.65,1738.17,1736.81,1738.17,600.0,1737.65,1738.17,1736.81,1738.17,600.0
2024-05-16 12:00:00,1736.79,1736.79,1728.98,1731.23,4599.0,1736.79,1736.79,1728.98,1731.23,4599.0
2024-05-16 12:10:00,1731.03,1731.43,1729.08,1729.26,1011.0,1731.03,1731.43,1729.08,1729.26,1011.0
2024-05-16 12:20:00,1729.27,1729.87,1725.81,1726.23,3193.0,1729.27,1729.87,1725.81,1726.23,3193.0
2024-05-16 12:30:00,1723.73,1725.46,1723.73,1725.46,1229.0,1723.73,1725.46,1723.73,1725.46,1229.0
2024-05-16 12:40:00,1725.94,1725.94,1724.63,1725.79,309.0,1725.94,1725.94,1724.63,1725.79,309.0
2024-05-16 12:50:00,1724.97,1727.74,1724.05,1726.45,578.0,1724.97,1727.74,1724.05,1726.45,578.0
2024-05-16 13:00:00,1725.0,1731.24,1724.97,1730.02,1528.0,1725.0,1731.24,1724.97,1730.02,1528.0
2024-05-16 13:10:00,1732.52,1733.72,1731.93,1733.72,350.0,1732.52,1733.72,1731.93,1733.72,350.0
2024-05-16 13:20:00,1733.75,1733.75,1723.78,1727.0,3893.0,1733.75,1733.75,1723.78,1727.0,3893.0
2024-05-16 13:30:00,1727.05,1729.5,1727.05,1729.5,316.0,1727.05,1729.5,1727.05,1729.5,316.0
2024-05-16 13:40:00,1730.9,1730.9,1730.9,1730.9,100.0,1730.9,1730.9,1730.9,1730.9,100.0
2024-05-16 13:50:00,1728.41,1730.01,1727.02,1730.01,1600.0,1728.41,1730.01,1727.02,1730.01,1600.0
2024-05-16 14:00:00,1729.79,1729.79,1725.0,1726.55,2166.0,1729.79,1729.79,1725.0,1726.55,2166.0
2024-05-16 14:10:00,1724.18,1724.96,1724.0,1724.7,2197.0,1724.18,1724.96,1724.0,1724.7,2197.0
2024-05-16 14:20:00,1724.67,1726.75,1724.67,1725.32,2095.0,1724.67,1726.75,1724.67,1725.32,2095.0
2024-05-16 14:30:00,1725.82,1727.52,1725.82,1727.52,1365.0,1725.82,1727.52,1725.82,1727.52,1365.0
2024-05-16 14:40:00,1728.69,1729.45,1727.14,1727.39,2140.0,1728.69,1729.45,1727.14,1727.39,2140.0
2024-05-16 14:50:00,1726.66,1726.66,1726.0,1726.19,1019.0,1726.66,1726.66,1726.0,1726.19,1019.0
2024-05-16 15:00:00,1726.15,1728.01,1726.1,1728.01,1500.0,1726.15,1728.01,1726.1,1728.01,1500.0
2024-05-16 15:10:00,1727.07,1732.04,1727.07,1729.98,3457.0,1727.07,1732.04,1727.07,1729.98,3457.0
2024-05-16 15:20:00,1731.0,1733.0,1729.94,1731.35,6247.0,1731.0,1733.0,1729.94,1731.35,6247.0
2024-05-16 15:30:00,1730.49,1734.22,1730.48,1733.19,4037.0,1730.49,1734.22,1730.48,1733.19,4037.0
2024-05-16 15:40:00,1733.87,1739.98,1733.34,1737.27,29170.0,1733.87,1739.98,1733.34,1737.27,29170.0
2024-05-16 15:50:00,1735.65,1741.65,1734.25,1739.97,10175.0,1735.65,1741.65,1734.25,1739.97,10175.0
2024-05-17 09:30:00,1734.03,1734.03,1726.08,1728.92,9088.0,1734.03,1734.03,1726.08,1728.92,9088.0
2024-05-17 09:40:00,1728.39,1735.47,1728.39,1733.63,630.0,1728.39,1735.47,1728.39,1733.63,630.0
2024-05-17 09:50:00,1734.92,1738.41,1727.58,1727.59,1851.0,1734.92,1738.41,1727.58,1727.59,1851.0
2024-05-17 10:00:00,1729.02,1731.25,1727.7,1730.2,1300.0,1729.02,1731.25,1727.7,1730.2,1300.0
2024-05-17 10:10:00,1732.7,1736.65,1732.7,1736.65,1713.0,1732.7,1736.65,1732.7,1736.65,1713.0
2024-05-17 10:20:00,1738.23,1738.23,1731.82,1738.08,1259.0,1738.23,1738.23,1731.82,1738.08,1259.0
2024-05-17 10:30:00,1738.04,1739.05,1736.02,1736.02,1331.0,1738.04,1739.05,1736.02,1736.02,1331.0
2024-05-17 10:40:00,1738.75,1741.0,1738.27,1738.27,1207.0,1738.75,1741.0,1738.27,1738.27,1207.0
2024-05-17 10:50:00,1740.05,1741.62,1738.12,1739.35,930.0,1740.05,1741.62,1738.12,1739.35,930.0
2024-05-17 11:00:00,1738.56,1740.76,1735.85,1740.76,1357.0,1738.56,1740.76,1735.85,1740.76,1357.0
2024-05-17 11:10:00,1740.55,1740.87,1738.26,1740.61,2072.0,1740.55,1740.87,1738.26,1740.61,2072.0
2024-05-17 11:20:00,1739.34,1739.36,1736.05,1737.55,2749.0,1739.34,1739.36,1736.05,1737.55,2749.0
2024-05-17 11:30:00,1737.13,1738.38,1736.79,1737.6,876.0,1737.13,1738.38,1736.79,1737.6,876.0
2024-05-17 11:40:00,1737.26,1738.09,1735.58,1735.76,6073.0,1737.26,1738.09,1735.58,1735.76,6073.0
2024-05-17 11:50:00,1737.21,1738.88,1737.21,1738.88,532.0,1737.21,1738.88,1737.21,1738.88,532.0
2024-05-17 12:00:00,1738.89,1740.0,1738.89,1739.69,834.0,1738.89,1740.0,1738.89,1739.69,834.0
2024-05-17 12:10:00,1738.69,1739.81,1738.69,1739.81,300.0,1738.69,1739.81,1738.69,1739.81,300.0
2024-05-17 12:20:00,1742.33,1743.81,1742.33,1743.8,400.0,1742.33,1743.81,1742.33,1743.8,400.0
2024-05-17 12:30:00,1742.01,1742.79,1740.97,1741.14,2086.0,1742.01,1742.79,1740.97,1741.14,2086.0
2024-05-17 12:40:00,1740.34,1740.88,1738.18,1739.99,2100.0,1740.34,1740.88,1738.18,1739.99,2100.0
2024-05-17 12:50:00,1739.28,1742.18,1739.28,1741.45,875.0,1739.28,1742.18,1739.28,1741.45,875.0
2024-05-17 13:00:00,1740.09,1740.59,1738.6,1740.59,644.0,1740.09,1740.59,1738.6,1740.59,644.0
2024-05-17 13:10:00,1740.18,1742.01,1733.54,1733.74,5350.0,1740.18,1742.01,1733.54,1733.74,5350.0
2024-05-17 13:20:00,1735.13,1737.7,1733.14,1737.34,3518.0,1735.13,1737.7,1733.14,1737.34,3518.0
2024-05-17 13:30:00,1738.06,1738.3,1735.93,1738.3,1550.0,1738.06,1738.3,1735.93,1738.3,1550.0
2024-05-17 13:40:00,1740.0,1742.69,1738.76,1739.82,960.0,1740.0,1742.69,1738.76,1739.82,960.0
2024-05-17 13:50:00,1740.9,1742.29,1739.98,1742.29,1380.0,1740.9,1742.29,1739.98,1742.29,1380.0
2024-05-17 14:00:00,1741.59,1742.82,1740.76,1740.76,1361.0,1741.59,1742.82,1740.76,1740.76,1361.0
2024-05-17 14:10:00,1741.93,1741.93,1737.18,1738.42,3869.0,1741.93,1741.93,1737.18,1738.42,3869.0
2024-05-17 14:20:00,1739.0,1739.67,1737.42,1739.67,900.0,1739.0,1739.67,1737.42,1739.67,900.0
2024-05-17 14:30:00,1737.62,1740.69,1737.61,1740.69,809.0,1737.62,1740.69,1737.61,1740.69,809.0
2024-05-17 14:40:00,1740.86,1741.53,1739.97,1739.97,1476.0,1740.86,1741.53,1739.97,1739.97,1476.0
2024-05-17 14:50:00,1741.49,1745.4,1741.03,1743.82,2161.0,1741.49,1745.4,1741.03,1743.82,2161.0
2024-05-17 15:00:00,1744.02,1746.01,1744.01,1746.01,900.0,1744.02,1746.01,1744.01,1746.01,900.0
2024-05-17 15:10:00,1745.67,1746.0,1745.67,1746.0,782.0,1745.67,1746.0,1745.67,1746.0,782.0
2024-05-17 15:20:00,1747.43,1748.61,1746.31,1746.31,1959.0,1747.43,1748.61,1746.31,1746.31,1959.0
2024-05-17 15:30:00,1744.59,1745.28,1744.43,1745.16,1352.0,1744.59,1745.28,1744.43,1745.16,1352.0
2024-05-17 15:40:00,1743.85,1746.84,1743.85,1745.71,1335.0,1743.85,1746.84,1743.85,1745.71,1335.0
2024-05-17 15:50:00,1746.58,1750.51,1745.32,1749.37,6028.0,1746.58,1750.51,1745.32,1749.37,6028.0
2024-05-20 09:30:00,1749.17,1750.17,1743.08,1748.75,8398.0,1749.17,1750.17,1743.08,1748.75,8398.0
2024-05-20 09:40:00,1749.19,1760.0,1749.19,1760.0,12511.0,1749.19,1760.0,1749.19,1760.0,12511.0
2024-05-20 09:50:00,1760.0,1771.8,1758.0,1767.0,17629.0,1760.0,1771.8,1758.0,1767.0,17629.0
2024-05-20 10:00:00,1768.05,1768.64,1762.41,1762.41,13503.0,1768.05,1768.64,1762.41,1762.41,13503.0
2024-05-20 10:10:00,1762.23,1768.2,1762.04,1767.18,2400.0,1762.23,1768.2,1762.04,1767.18,2400.0
2024-05-20 10:20:00,1767.85,1770.07,1766.48,1768.9,1500.0,1767.85,1770.07,1766.48,1768.9,1500.0
2024-05-20 10:30:00,1768.79,1774.01,1768.78,1771.0,3936.0,1768.79,1774.01,1768.78,1771.0,3936.0
2024-05-20 10:40:00,1770.5,1772.0,1767.34,1772.0,2171.0,1770.5,1772.0,1767.34,1772.0,2171.0
2024-05-20 10:50:00,1770.07,1770.47,1765.0,1765.0,1853.0,1770.07,1770.47,1765.0,1765.0,1853.0
2024-05-20 11:00:00,1767.39,1767.39,1766.05,1766.06,700.0,1767.39,1767.39,1766.05,1766.06,700.0
2024-05-20 11:10:00,1766.28,1766.28,1764.02,1765.58,2371.0,1766.28,1766.28,1764.02,1765.58,2371.0
2024-05-20 11:20:00,1767.66,1771.48,1767.45,1771.48,1494.0,1767.66,1771.48,1767.45,1771.48,1494.0
2024-05-20 11:30:00,1769.55,1769.65,1768.0,1768.63,1900.0,1769.55,1769.65,1768.0,1768.63,1900.0
2024-05-20 11:40:00,1767.74,1770.0,1767.26,1769.72,2130.0,1767.74,1770.0,1767.26,1769.72,2130.0
2024-05-20 11:50:00,1769.13,1776.26,1769.13,1775.0,5901.0,1769.13,1776.26,1769.13,1775.0,5901.0
2024-05-20 12:00:00,1774.71,1774.71,1773.6,1773.6,1099.0,1774.71,1774.71,1773.6,1773.6,1099.0
2024-05-20 12:10:00,1773.38,1775.6,1773.38,1774.34,3099.0,1773.38,1775.6,1773.38,1774.34,3099.0
2024-05-20 12:20:00,1774.58,1778.04,1774.58,1776.12,2067.0,1774.58,1778.04,1774.58,1776.12,2067.0
2024-05-20 12:30:00,1777.8,1782.66,1777.66,1782.0,3874.0,1777.8,1782.66,1777.66,1782.0,3874.0
2024-05-20 12:40:00,1784.48,1784.78,1781.0,1781.0,1326.0,1784.48,1784.78,1781.0,1781.0,1326.0
2024-05-20 12:50:00,1781.0,1784.31,1781.0,1784.16,2100.0,1781.0,1784.31,1781.0,1784.16,2100.0
2024-05-20 13:00:00,1782.93,1784.6,1779.75,1779.75,1968.0,1782.93,1784.6,1779.75,1779.75,1968.0
2024-05-20 13:10:00,1781.59,1784.0,1781.59,1784.0,1100.0,1781.59,1784.0,1781.59,1784.0,1100.0
2024-05-20 13:20:00,1784.6,1784.6,1781.6,1781.65,523.0,1784.6,1784.6,1781.6,1781.65,523.0
2024-05-20 13:30:00,1782.44,1782.44,1777.21,1777.26,2823.0,1782.44,1782.44,1777.21,1777.26,2823.0
2024-05-20 13:40:00,1777.8,1780.49,1775.85,1777.69,871.0,1777.8,1780.49,1775.85,1777.69,871.0
2024-05-20 13:50:00,1779.49,1779.74,1778.0,1778.03,913.0,1779.49,1779.74,1778.0,1778.03,913.0
2024-05-20 14:00:00,1777.82,1780.6,1774.59,1774.59,4799.0,1777.82,1780.6,1774.59,1774.59,4799.0
2024-05-20 14:10:00,1777.17,1780.0,1777.17,1780.0,300.0,1777.17,1780.0,1777.17,1780.0,300.0
2024-05-20 14:20:00,1781.28,1781.63,1780.45,1781.61,2227.0,1781.28,1781.63,1780.45,1781.61,2227.0
2024-05-20 14:30:00,1781.78,1782.85,1780.69,1782.16,1525.0,1781.78,1782.85,1780.69,1782.16,1525.0
2024-05-20 14:40:00,1782.0,1784.29,1782.0,1783.99,1500.0,1782.0,1784.29,1782.0,1783.99,1500.0
2024-05-20 14:50:00,1784.37,1785.15,1782.85,1784.6,1559.0,1784.37,1785.15,1782.85,1784.6,1559.0
2024-05-20 15:00:00,1784.6,1785.82,1784.6,1785.82,1895.0,1784.6,1785.82,1784.6,1785.82,1895.0
2024-05-20 15:10:00,1787.1,1787.96,1785.57,1787.11,799.0,1787.1,1787.96,1785.57,1787.11,799.0
2024-05-20 15:20:00,1788.3,1790.0,1788.2,1788.75,2080.0,1788.3,1790.0,1788.2,1788.75,2080.0
2024-05-20 15:30:00,1790.29,1792.05,1788.58,1789.99,1995.0,1790.29,1792.05,1788.58,1789.99,1995.0
2024-05-20 15:40:00,1788.4,1789.87,1783.89,1787.93,8187.0,1788.4,1789.87,1783.89,1787.93,8187.0
2024-05-20 15:50:00,1787.0,1789.58,1784.62,1789.58,4949.0,1787.0,1789.58,1784.62,1789.58,4949.0
2024-05-21 09:30:00,1773.0,1774.05,1767.35,1767.36,9499.0,1773.0,1774.05,1767.35,1767.36,9499.0
2024-05-21 09:40:00,1772.95,1772.95,1766.0,1766.0,2190.0,1772.95,1772.95,1766.0,1766.0,2190.0
2024-05-21 09:50:00,1771.89,1772.54,1766.93,1770.38,1682.0,1771.89,1772.54,1766.93,1770.38,1682.0
2024-05-21 10:00:00,1773.27,1775.51,1770.0,1771.1,2069.0,1773.27,1775.51,1770.0,1771.1,2069.0
2024-05-21 10:10:00,1770.0,1771.0,1767.77,1769.23,920.0,1770.0,1771.0,1767.77,1769.23,920.0
2024-05-21 10:20:00,1771.46,1774.69,1769.62,1770.83,1343.0,1771.46,1774.69,1769.62,1770.83,1343.0
2024-05-21 10:30:00,1774.99,1774.99,1766.0,1766.0,1655.0,1774.99,1774.99,1766.0,1766.0,1655.0
2024-05-21 10:40:00,1759.94,1764.26,1758.55,1764.26,1985.0,1759.94,1764.26,1758.55,1764.26,1985.0
2024-05-21 10:50:00,1762.9,1772.0,1761.68,1770.0,3688.0,1762.9,1772.0,1761.68,1770.0,3688.0
2024-05-21 11:00:00,1766.75,1771.58,1766.74,1769.52,910.0,1766.75,1771.58,1766.74,1769.52,910.0
2024-05-21 11:10:00,1769.34,1769.49,1767.12,1767.12,600.0,1769.34,1769.49,1767.12,1767.12,600.0
2024-05-21 11:20:00,1768.07,1768.07,1762.09,1767.0,847.0,1768.07,1768.07,1762.09,1767.0,847.0
2024-05-21 11:30:00,1766.4,1768.06,1763.0,1763.0,2140.0,1766.4,1768.06,1763.0,1763.0,2140.0
2024-05-21 11:40:00,1768.81,1770.0,1764.0,1770.0,1914.0,1768.81,1770.0,1764.0,1770.0,1914.0
2024-05-21 11:50:00,1770.36,1770.36,1770.36,1770.36,100.0,1770.36,1770.36,1770.36,1770.36,100.0
2024-05-21 12:00:00,1766.52,1771.17,1765.0,1768.59,1614.0,1766.52,1771.17,1765.0,1768.59,1614.0
2024-05-21 12:10:00,1771.88,1773.75,1771.36,1772.5,900.0,1771.88,1773.75,1771.36,1772.5,900.0
2024-05-21 12:20:00,1773.0,1773.0,1769.07,1769.07,700.0,1773.0,1773.0,1769.07,1769.07,700.0
2024-05-21 12:30:00,1768.83,1768.83,1764.04,1764.04,620.0,1768.83,1768.83,1764.04,1764.04,620.0
2024-05-21 12:40:00,1764.06,1764.12,1764.05,1764.11,200.0,1764.06,1764.12,1764.05,1764.11,200.0
2024-05-21 12:50:00,1761.62,1763.77,1759.0,1759.0,1989.0,1761.62,1763.77,1759.0,1759.0,1989.0
2024-05-21 13:00:00,1761.74,1762.01,1760.79,1761.12,1300.0,1761.74,1762.01,1760.79,1761.12,1300.0
2024-05-21 13:10:00,1760.85,1760.85,1758.27,1759.4,700.0,1760.85,1760.85,1758.27,1759.4,700.0
2024-05-21 13:20:00,1759.19,1762.94,1758.3,1762.94,3024.0,1759.19,1762.94,1758.3,1762.94,3024.0
2024-05-21 13:30:00,1762.61,1766.4,1760.06,1766.39,3662.0,1762.61,1766.4,1760.06,1766.39,3662.0
2024-05-21 13:40:00,1766.38,1770.38,1765.34,1770.38,2774.0,1766.38,1770.38,1765.34,1770.38,2774.0
2024-05-21 13:50:00,1770.56,1770.76,1768.1,1770.76,2140.0,1770.56,1770.76,1768.1,1770.76,2140.0
2024-05-21 14:00:00,1771.36,1775.87,1771.36,1775.87,900.0,1771.36,1775.87,1771.36,1775.87,900.0
2024-05-21 14:10:00,1775.5,1775.5,1773.3,1773.97,600.0,1775.5,1775.5,1773.3,1773.97,600.0
2024-05-21 14:20:00,1772.86,1775.25,1771.89,1771.89,1423.0,1772.86,1775.25,1771.89,1771.89,1423.0
2024-05-21 14:30:00,1771.08,1773.68,1770.0,1773.68,1186.0,1771.08,1773.68,1770.0,1773.68,1186.0
2024-05-21 14:40:00,1772.49,1772.49,1772.1,1772.11,615.0,1772.49,1772.49,1772.1,1772.11,615.0
2024-05-21 14:50:00,1773.9,1778.45,1773.55,1778.45,1783.0,1773.9,1778.45,1773.55,1778.45,1783.0
2024-05-21 15:00:00,1777.21,1779.8,1776.06,1777.61,1290.0,1777.21,1779.8,1776.06,1777.61,1290.0
2024-05-21 15:10:00,1774.92,1775.92,1771.42,1775.3,2115.0,1774.92,1775.92,1771.42,1775.3,2115.0
2024-05-21 15:20:00,1775.11,1778.72,1775.11,1775.16,1799.0,1775.11,1778.72,1775.11,1775.16,1799.0
2024-05-21 15:30:00,1776.06,1779.62,1776.06,1776.49,2251.0,1776.06,1779.62,1776.06,1776.49,2251.0
2024-05-21 15:40:00,1776.96,1777.62,1768.68,1771.49,5657.0,1776.96,1777.62,1768.68,1771.49,5657.0
2024-05-21 15:50:00,1771.85,1775.89,1768.5,1772.61,14980.0,1771.85,1775.89,1768.5,1772.61,14980.0
2024-05-22 09:30:00,1772.8,1772.8,1745.26,1750.44,11381.0,1772.8,1772.8,1745.26,1750.44,11381.0
2024-05-22 09:40:00,1749.96,1750.22,1745.01,1749.02,3804.0,1749.96,1750.22,1745.01,1749.02,3804.0
2024-05-22 09:50:00,1749.01,1751.62,1740.5,1740.91,4417.0,1749.01,1751.62,1740.5,1740.91,4417.0
2024-05-22 10:00:00,1741.0,1742.72,1728.83,1735.32,7805.0,1741.0,1742.72,1728.83,1735.32,7805.0
2024-05-22 10:10:00,1735.14,1750.2,1735.14,1747.15,3960.0,1735.14,1750.2,1735.14,1747.15,3960.0
2024-05-22 10:20:00,1747.34,1747.34,1738.88,1743.69,3664.0,1747.34,1747.34,1738.88,1743.69,3664.0
2024-05-22 10:30:00,1742.72,1745.0,1740.71,1741.72,2130.0,1742.72,1745.0,1740.71,1741.72,2130.0
2024-05-22 10:40:00,1740.38,1742.0,1739.58,1740.78,1461.0,1740.38,1742.0,1739.58,1740.78,1461.0
2024-05-22 10:50:00,1743.57,1746.4,1738.0,1743.04,2996.0,1743.57,1746.4,1738.0,1743.04,2996.0
2024-05-22 11:00:00,1742.11,1747.0,1741.3,1744.47,3250.0,1742.11,1747.0,1741.3,1744.47,3250.0
2024-05-22 11:10:00,1746.9,1746.95,1742.28,1742.28,1643.0,1746.9,1746.95,1742.28,1742.28,1643.0
2024-05-22 11:20:00,1744.5,1745.16,1739.63,1740.34,2320.0,1744.5,1745.16,1739.63,1740.34,2320.0
2024-05-22 11:30:00,1739.0,1740.37,1738.0,1740.37,525.0,1739.0,1740.37,1738.0,1740.37,525.0
2024-05-22 11:40:00,1741.75,1745.54,1741.75,1742.91,2873.0,1741.75,1745.54,1741.75,1742.91,2873.0
2024-05-22 11:50:00,1743.81,1744.47,1741.11,1743.93,1809.0,1743.81,1744.47,1741.11,1743.93,1809.0
2024-05-22 12:00:00,1741.89,1743.59,1741.89,1743.59,1723.0,1741.89,1743.59,1741.89,1743.59,1723.0
2024-05-22 12:10:00,1744.4,1746.4,1743.28,1743.28,2337.0,1744.4,1746.4,1743.28,1743.28,2337.0
2024-05-22 12:20:00,1744.79,1744.79,1743.47,1744.75,310.0,1744.79,1744.79,1743.47,1744.75,310.0
2024-05-22 12:30:00,1742.97,1742.97,1742.44,1742.63,420.0,1742.97,1742.97,1742.44,1742.63,420.0
2024-05-22 12:40:00,1742.63,1742.63,1735.91,1735.92,1917.0,1742.63,1742.63,1735.91,1735.92,1917.0
2024-05-22 12:50:00,1735.32,1736.93,1733.11,1734.25,2846.0,1735.32,1736.93,1733.11,1734.25,2846.0
2024-05-22 13:00:00,1734.04,1736.23,1732.69,1736.23,600.0,1734.04,1736.23,1732.69,1736.23,600.0
2024-05-22 13:10:00,1739.51,1740.38,1737.0,1738.07,2154.0,1739.51,1740.38,1737.0,1738.07,2154.0
2024-05-22 13:20:00,1738.0,1740.25,1738.0,1740.0,304.0,1738.0,1740.25,1738.0,1740.0,304.0
2024-05-22 13:30:00,1738.32,1739.09,1730.0,1730.51,3976.0,1738.32,1739.09,1730.0,1730.51,3976.0
2024-05-22 13:40:00,1731.66,1735.94,1730.83,1734.83,2012.0,1731.66,1735.94,1730.83,1734.83,2012.0
2024-05-22 13:50:00,1735.03,1738.1,1735.03,1735.53,500.0,1735.03,1738.1,1735.03,1735.53,500.0
2024-05-22 14:00:00,1734.15,1736.03,1728.96,1734.66,2590.0,1734.15,1736.03,1728.96,1734.66,2590.0
2024-05-22 14:10:00,1732.89,1733.86,1729.06,1729.07,2515.0,1732.89,1733.86,1729.06,1729.07,2515.0
2024-05-22 14:20:00,1730.62,1730.62,1725.17,1727.1,2854.0,1730.62,1730.62,1725.17,1727.1,2854.0
2024-05-22 14:30:00,1726.08,1726.35,1722.36,1725.2,3092.0,1726.08,1726.35,1722.36,1725.2,3092.0
2024-05-22 14:40:00,1725.0,1728.62,1723.16,1728.61,1240.0,1725.0,1728.62,1723.16,1728.61,1240.0
2024-05-22 14:50:00,1729.4,1730.58,1729.1,1730.58,1346.0,1729.4,1730.58,1729.1,1730.58,1346.0
2024-05-22 15:00:00,1730.9,1730.91,1728.9,1728.9,1770.0,1730.9,1730.91,1728.9,1728.9,1770.0
2024-05-22 15:10:00,1730.59,1731.85,1728.42,1728.42,1910.0,1730.59,1731.85,1728.42,1728.42,1910.0
2024-05-22 15:20:00,1730.35,1733.82,1730.35,1732.79,2119.0,1730.35,1733.82,1730.35,1732.79,2119.0
2024-05-22 15:30:00,1732.95,1736.92,1732.74,1734.01,3830.0,1732.95,1736.92,1732.74,1734.01,3830.0
2024-05-22 15:40:00,1734.28,1735.86,1731.33,1731.33,4781.0,1734.28,1735.86,1731.33,1731.33,4781.0
2024-05-22 15:50:00,1731.0,1737.97,1729.24,1737.96,13210.0,1731.0,1737.97,1729.24,1737.96,13210.0
2024-05-23 09:30:00,1749.34,1749.34,1726.0,1727.55,6219.0,1749.34,1749.34,1726.0,1727.55,6219.0
2024-05-23 09:40:00,1720.27,1722.26,1711.28,1715.49,4279.0,1720.27,1722.26,1711.28,1715.49,4279.0
2024-05-23 09:50:00,1715.5,1715.75,1708.52,1715.75,3947.0,1715.5,1715.75,1708.52,1715.75,3947.0
2024-05-23 10:00:00,1725.0,1725.0,1716.7,1719.57,2928.0,1725.0,1725.0,1716.7,1719.57,2928.0
2024-05-23 10:10:00,1719.75,1723.18,1717.68,1721.83,7768.0,1719.75,1723.18,1717.68,1721.83,7768.0
2024-05-23 10:20:00,1719.89,1723.98,1719.07,1723.93,3480.0,1719.89,1723.98,1719.07,1723.93,3480.0
2024-05-23 10:30:00,1723.99,1726.14,1720.28,1726.14,1842.0,1723.99,1726.14,1720.28,1726.14,1842.0
2024-05-23 10:40:00,1725.83,1725.83,1721.01,1721.09,3195.0,1725.83,1725.83,1721.01,1721.09,3195.0
2024-05-23 10:50:00,1719.2,1719.57,1719.2,1719.57,200.0,1719.2,1719.57,1719.2,1719.57,200.0
2024-05-23 11:00:00,1717.48,1722.81,1717.48,1722.8,3409.0,1717.48,1722.81,1717.48,1722.8,3409.0
2024-05-23 11:10:00,1723.97,1723.97,1721.78,1721.78,500.0,1723.97,1723.97,1721.78,1721.78,500.0
2024-05-23 11:20:00,1722.16,1730.11,1722.0,1730.11,7928.0,1722.16,1730.11,1722.0,1730.11,7928.0
2024-05-23 11:30:00,1731.24,1731.92,1729.19,1731.51,1220.0,1731.24,1731.92,1729.19,1731.51,1220.0
2024-05-23 11:40:00,1731.61,1731.61,1729.66,1729.66,300.0,1731.61,1731.61,1729.66,1729.66,300.0
2024-05-23 11:50:00,1730.0,1730.0,1728.7,1728.7,600.0,1730.0,1730.0,1728.7,1728.7,600.0
2024-05-23 12:00:00,1730.72,1732.5,1730.72,1731.0,1690.0,1730.72,1732.5,1730.72,1731.0,1690.0
2024-05-23 12:10:00,1732.94,1735.09,1732.94,1735.01,1300.0,1732.94,1735.09,1732.94,1735.01,1300.0
2024-05-23 12:20:00,1737.0,1741.33,1735.81,1740.58,4081.0,1737.0,1741.33,1735.81,1740.58,4081.0
2024-05-23 12:30:00,1740.28,1740.28,1736.92,1736.92,1687.0,1740.28,1740.28,1736.92,1736.92,1687.0
2024-05-23 12:40:00,1736.74,1736.74,1733.98,1734.34,500.0,1736.74,1736.74,1733.98,1734.34,500.0
2024-05-23 12:50:00,1734.53,1735.0,1733.87,1735.0,1008.0,1734.53,1735.0,1733.87,1735.0,1008.0
2024-05-23 13:00:00,1734.0,1734.0,1731.27,1731.27,400.0,1734.0,1734.0,1731.27,1731.27,400.0
2024-05-23 13:10:00,1732.36,1733.23,1730.66,1730.66,800.0,1732.36,1733.23,1730.66,1730.66,800.0
2024-05-23 13:20:00,1730.65,1736.37,1730.65,1734.2,2220.0,1730.65,1736.37,1730.65,1734.2,2220.0
2024-05-23 13:30:00,1732.86,1732.86,1731.31,1731.32,787.0,1732.86,1732.86,1731.31,1731.32,787.0
2024-05-23 13:40:00,1728.78,1729.0,1725.52,1726.48,6058.0,1728.78,1729.0,1725.52,1726.48,6058.0
2024-05-23 13:50:00,1726.27,1726.27,1716.5,1716.5,5210.0,1726.27,1726.27,1716.5,1716.5,5210.0
2024-05-23 14:00:00,1716.0,1716.87,1714.25,1715.21,4535.0,1716.0,1716.87,1714.25,1715.21,4535.0
2024-05-23 14:10:00,1715.22,1716.98,1712.5,1712.5,4528.0,1715.22,1716.98,1712.5,1712.5,4528.0
2024-05-23 14:20:00,1712.13,1714.01,1710.55,1710.55,4148.0,1712.13,1714.01,1710.55,1710.55,4148.0
2024-05-23 14:30:00,1710.65,1710.65,1706.84,1708.13,7094.0,1710.65,1710.65,1706.84,1708.13,7094.0
2024-05-23 14:40:00,1707.64,1708.06,1705.05,1705.05,3166.0,1707.64,1708.06,1705.05,1705.05,3166.0
2024-05-23 14:50:00,1704.45,1704.46,1701.03,1702.95,1463.0,1704.45,1704.46,1701.03,1702.95,1463.0
2024-05-23 15:00:00,1702.0,1703.56,1698.21,1701.69,5617.0,1702.0,1703.56,1698.21,1701.69,5617.0
2024-05-23 15:10:00,1701.0,1704.12,1699.99,1703.52,4916.0,1701.0,1704.12,1699.99,1703.52,4916.0
2024-05-23 15:20:00,1703.52,1704.64,1701.02,1702.15,4389.0,1703.52,1704.64,1701.02,1702.15,4389.0
2024-05-23 15:30:00,1703.24,1708.34,1703.23,1708.34,3939.0,1703.24,1708.34,1703.23,1708.34,3939.0
2024-05-23 15:40:00,1708.88,1710.3,1705.65,1707.18,7679.0,1708.88,1710.3,1705.65,1707.18,7679.0
2024-05-23 15:50:00,1706.58,1711.0,1706.1,1708.2,12569.0,1706.58,1711.0,1706.1,1708.2,12569.0
2024-05-24 09:30:00,1682.98,1707.37,1671.22,1698.88,16728.0,1682.98,1707.37,1671.22,1698.88,16728.0
2024-05-24 09:40:00,1701.47,1709.13,1697.07,1698.59,7954.0,1701.47,1709.13,1697.07,1698.59,7954.0
2024-05-24 09:50:00,1696.46,1697.94,1681.1,1688.09,4475.0,1696.46,1697.94,1681.1,1688.09,4475.0
2024-05-24 10:00:00,1695.61,1695.61,1685.51,1690.8,3440.0,1695.61,1695.61,1685.51,1690.8,3440.0
2024-05-24 10:10:00,1688.94,1695.89,1688.93,1695.89,2259.0,1688.94,1695.89,1688.93,1695.89,2259.0
2024-05-24 10:20:00,1694.45,1694.45,1686.54,1691.65,1652.0,1694.45,1694.45,1686.54,1691.65,1652.0
2024-05-24 10:30:00,1690.41,1698.58,1690.41,1693.71,1670.0,1690.41,1698.58,1690.41,1693.71,1670.0
2024-05-24 10:40:00,1693.25,1693.26,1688.8,1691.76,2537.0,1693.25,1693.26,1688.8,1691.76,2537.0
2024-05-24 10:50:00,1692.34,1698.98,1692.34,1696.04,1600.0,1692.34,1698.98,1692.34,1696.04,1600.0
2024-05-24 11:00:00,1696.39,1700.0,1695.02,1699.46,2182.0,1696.39,1700.0,1695.02,1699.46,2182.0
2024-05-24 11:10:00,1699.25,1707.83,1699.25,1707.82,4436.0,1699.25,1707.83,1699.25,1707.82,4436.0
2024-05-24 11:20:00,1707.95,1710.0,1706.51,1706.51,2662.0,1707.95,1710.0,1706.51,1706.51,2662.0
2024-05-24 11:30:00,1707.53,1711.51,1700.98,1707.0,3513.0,1707.53,1711.51,1700.98,1707.0,3513.0
2024-05-24 11:40:00,1705.63,1707.99,1705.63,1706.49,3001.0,1705.63,1707.99,1705.63,1706.49,3001.0
2024-05-24 11:50:00,1706.49,1710.4,1705.64,1710.4,1705.0,1706.49,1710.4,1705.64,1710.4,1705.0
2024-05-24 12:00:00,1709.95,1712.35,1708.89,1712.0,2024.0,1709.95,1712.35,1708.89,1712.0,2024.0
2024-05-24 12:10:00,1711.86,1715.49,1711.86,1714.52,3139.0,1711.86,1715.49,1711.86,1714.52,3139.0
2024-05-24 12:20:00,1714.51,1715.69,1711.2,1712.4,3266.0,1714.51,1715.69,1711.2,1712.4,3266.0
2024-05-24 12:30:00,1712.4,1713.21,1712.22,1713.21,679.0,1712.4,1713.21,1712.22,1713.21,679.0
2024-05-24 12:40:00,1711.99,1712.0,1709.56,1710.36,4557.0,1711.99,1712.0,1709.56,1710.36,4557.0
2024-05-24 12:50:00,1709.65,1711.99,1706.48,1706.7,4174.0,1709.65,1711.99,1706.48,1706.7,4174.0
2024-05-24 13:00:00,1707.27,1709.5,1707.13,1708.67,1073.0,1707.27,1709.5,1707.13,1708.67,1073.0
2024-05-24 13:10:00,1706.94,1706.94,1703.27,1705.0,2291.0,1706.94,1706.94,1703.27,1705.0,2291.0
2024-05-24 13:20:00,1704.63,1705.98,1704.63,1705.98,700.0,1704.63,1705.98,1704.63,1705.98,700.0
2024-05-24 13:30:00,1705.35,1705.35,1701.52,1705.15,1126.0,1705.35,1705.35,1701.52,1705.15,1126.0
2024-05-24 13:40:00,1700.07,1701.9,1700.07,1700.8,983.0,1700.07,1701.9,1700.07,1700.8,983.0
2024-05-24 13:50:00,1701.12,1704.34,1701.11,1701.15,1400.0,1701.12,1704.34,1701.11,1701.15,1400.0
2024-05-24 14:00:00,1700.48,1703.0,1699.37,1701.4,1971.0,1700.48,1703.0,1699.37,1701.4,1971.0
2024-05-24 14:10:00,1700.33,1701.13,1700.06,1701.13,500.0,1700.33,1701.13,1700.06,1701.13,500.0
2024-05-24 14:20:00,1699.88,1700.18,1696.02,1698.3,1880.0,1699.88,1700.18,1696.02,1698.3,1880.0
2024-05-24 14:30:00,1699.3,1700.63,1699.01,1699.85,1708.0,1699.3,1700.63,1699.01,1699.85,1708.0
2024-05-24 14:40:00,1702.22,1702.37,1697.74,1702.37,2203.0,1702.22,1702.37,1697.74,1702.37,2203.0
2024-05-24 14:50:00,1702.02,1702.71,1699.18,1701.13,1478.0,1702.02,1702.71,1699.18,1701.13,1478.0
2024-05-24 15:00:00,1699.64,1701.59,1697.12,1700.43,1300.0,1699.64,1701.59,1697.12,1700.43,1300.0
2024-05-24 15:10:00,1701.1,1701.1,1699.03,1699.8,1524.0,1701.1,1701.1,1699.03,1699.8,1524.0
2024-05-24 15:20:00,1700.28,1700.62,1699.2,1700.02,1069.0,1700.28,1700.62,1699.2,1700.02,1069.0
2024-05-24 15:30:00,1699.46,1699.47,1697.84,1698.04,2062.0,1699.46,1699.47,1697.84,1698.04,2062.0
2024-05-24 15:40:00,1698.21,1698.21,1695.88,1696.28,2094.0,1698.21,1698.21,1695.88,1696.28,2094.0
2024-05-24 15:50:00,1695.81,1696.48,1692.11,1694.07,12550.0,1695.81,1696.48,1692.11,1694.07,12550.0
2024-05-28 09:30:00,1693.57,1693.57,1683.72,1688.18,8781.0,1693.57,1693.57,1683.72,1688.18,8781.0
2024-05-28 09:40:00,1689.67,1689.67,1680.05,1680.38,4226.0,1689.67,1689.67,1680.05,1680.38,4226.0
2024-05-28 09:50:00,1682.04,1686.38,1680.59,1680.59,1418.0,1682.04,1686.38,1680.59,1680.59,1418.0
2024-05-28 10:00:00,1683.97,1685.1,1680.09,1684.02,3553.0,1683.97,1685.1,1680.09,1684.02,3553.0
2024-05-28 10:10:00,1686.52,1691.4,1685.09,1691.29,3200.0,1686.52,1691.4,1685.09,1691.29,3200.0
2024-05-28 10:20:00,1692.15,1692.67,1689.9,1692.67,985.0,1692.15,1692.67,1689.9,1692.67,985.0
2024-05-28 10:30:00,1690.62,1690.62,1686.56,1686.56,469.0,1690.62,1690.62,1686.56,1686.56,469.0
2024-05-28 10:40:00,1687.43,1691.23,1687.43,1691.23,1288.0,1687.43,1691.23,1687.43,1691.23,1288.0
2024-05-28 10:50:00,1692.45,1692.95,1689.76,1690.18,1862.0,1692.45,1692.95,1689.76,1690.18,1862.0
2024-05-28 11:00:00,1691.63,1691.85,1686.55,1686.56,600.0,1691.63,1691.85,1686.55,1686.56,600.0
2024-05-28 11:10:00,1688.0,1688.41,1686.01,1688.23,600.0,1688.0,1688.41,1686.01,1688.23,600.0
2024-05-28 11:20:00,1688.54,1688.77,1687.55,1687.56,903.0,1688.54,1688.77,1687.55,1687.56,903.0
2024-05-28 11:30:00,1687.75,1688.7,1684.64,1686.1,3031.0,1687.75,1688.7,1684.64,1686.1,3031.0
2024-05-28 11:40:00,1686.21,1690.23,1685.97,1690.23,1415.0,1686.21,1690.23,1685.97,1690.23,1415.0
2024-05-28 11:50:00,1688.92,1688.92,1688.54,1688.54,300.0,1688.92,1688.92,1688.54,1688.54,300.0
2024-05-28 12:00:00,1688.62,1688.62,1686.45,1686.45,821.0,1688.62,1688.62,1686.45,1686.45,821.0
2024-05-28 12:10:00,1684.45,1692.5,1684.45,1691.29,2155.0,1684.45,1692.5,1684.45,1691.29,2155.0
2024-05-28 12:20:00,1692.49,1695.35,1692.47,1695.35,1650.0,1692.49,1695.35,1692.47,1695.35,1650.0
2024-05-28 12:30:00,1696.74,1698.23,1695.99,1697.5,1277.0,1696.74,1698.23,1695.99,1697.5,1277.0
2024-05-28 12:40:00,1698.61,1698.61,1696.78,1696.78,700.0,1698.61,1698.61,1696.78,1696.78,700.0
2024-05-28 12:50:00,1696.46,1697.13,1690.87,1691.79,1500.0,1696.46,1697.13,1690.87,1691.79,1500.0
2024-05-28 13:00:00,1690.58,1691.57,1688.45,1689.55,667.0,1690.58,1691.57,1688.45,1689.55,667.0
2024-05-28 13:10:00,1693.18,1693.88,1691.59,1691.6,1043.0,1693.18,1693.88,1691.59,1691.6,1043.0
2024-05-28 13:20:00,1691.8,1692.25,1691.52,1692.25,502.0,1691.8,1692.25,1691.52,1692.25,502.0
2024-05-28 13:30:00,1690.57,1692.42,1689.81,1692.42,1500.0,1690.57,1692.42,1689.81,1692.42,1500.0
2024-05-28 13:40:00,1692.08,1694.06,1692.08,1694.06,500.0,1692.08,1694.06,1692.08,1694.06,500.0
2024-05-28 13:50:00,1690.88,1691.55,1690.88,1691.55,400.0,1690.88,1691.55,1690.88,1691.55,400.0
2024-05-28 14:00:00,1693.03,1693.03,1692.64,1692.64,240.0,1693.03,1693.03,1692.64,1692.64,240.0
2024-05-28 14:10:00,1692.67,1692.67,1692.18,1692.18,200.0,1692.67,1692.67,1692.18,1692.18,200.0
2024-05-28 14:20:00,1691.78,1691.78,1689.98,1689.98,1001.0,1691.78,1691.78,1689.98,1689.98,1001.0
2024-05-28 14:30:00,1690.47,1690.47,1686.83,1686.83,474.0,1690.47,1690.47,1686.83,1686.83,474.0
2024-05-28 14:40:00,1688.69,1688.77,1688.54,1688.77,300.0,1688.69,1688.77,1688.54,1688.77,300.0
2024-05-28 14:50:00,1687.78,1689.85,1687.73,1689.85,300.0,1687.78,1689.85,1687.73,1689.85,300.0
2024-05-28 15:00:00,1693.11,1702.11,1693.11,1700.86,2638.0,1693.11,1702.11,1693.11,1700.86,2638.0
2024-05-28 15:10:00,1701.62,1701.62,1699.33,1700.3,2850.0,1701.62,1701.62,1699.33,1700.3,2850.0
2024-05-28 15:20:00,1700.21,1702.83,1698.39,1702.79,4920.0,1700.21,1702.83,1698.39,1702.79,4920.0
2024-05-28 15:30:00,1703.75,1704.02,1701.74,1704.02,1123.0,1703.75,1704.02,1701.74,1704.02,1123.0
2024-05-28 15:40:00,1703.2,1704.39,1701.89,1704.38,1900.0,1703.2,1704.39,1701.89,1704.38,1900.0
2024-05-28 15:50:00,1705.0,1708.55,1703.6,1708.13,11736.0,1705.0,1708.55,1703.6,1708.13,11736.0
2024-05-29 09:30:00,1690.0,1705.32,1689.65,1703.9,4997.0,1690.0,1705.32,1689.65,1703.9,4997.0
2024-05-29 09:40:00,1708.0,1717.0,1708.0,1716.94,4452.0,1708.0,1717.0,1708.0,1716.94,4452.0
2024-05-29 09:50:00,1726.19,1733.0,1722.31,1722.31,17511.0,1726.19,1733.0,1722.31,1722.31,17511.0
2024-05-29 10:00:00,1727.36,1731.56,1721.34,1721.48,3090.0,1727.36,1731.56,1721.34,1721.48,3090.0
2024-05-29 10:10:00,1721.81,1723.34,1717.11,1717.49,3657.0,1721.81,1723.34,1717.11,1717.49,3657.0
2024-05-29 10:20:00,1718.45,1729.63,1718.45,1729.53,9900.0,1718.45,1729.63,1718.45,1729.53,9900.0
2024-05-29 10:30:00,1729.84,1730.9,1725.07,1727.19,1670.0,1729.84,1730.9,1725.07,1727.19,1670.0
2024-05-29 10:40:00,1724.0,1724.0,1719.84,1723.93,900.0,1724.0,1724.0,1719.84,1723.93,900.0
2024-05-29 10:50:00,1723.2,1723.2,1719.23,1719.95,825.0,1723.2,1723.2,1719.23,1719.95,825.0
2024-05-29 11:00:00,1721.63,1721.64,1714.92,1714.92,1200.0,1721.63,1721.64,1714.92,1714.92,1200.0
2024-05-29 11:10:00,1713.73,1715.01,1708.75,1709.25,1567.0,1713.73,1715.01,1708.75,1709.25,1567.0
2024-05-29 11:20:00,1709.0,1710.16,1708.57,1708.57,682.0,1709.0,1710.16,1708.57,1708.57,682.0
2024-05-29 11:30:00,1712.27,1712.27,1710.02,1710.02,300.0,1712.27,1712.27,1710.02,1710.02,300.0
2024-05-29 11:40:00,1710.29,1711.61,1708.07,1711.61,1100.0,1710.29,1711.61,1708.07,1711.61,1100.0
2024-05-29 11:50:00,1709.08,1714.35,1709.0,1714.16,3314.0,1709.08,1714.35,1709.0,1714.16,3314.0
2024-05-29 12:00:00,1711.81,1711.96,1711.59,1711.96,400.0,1711.81,1711.96,1711.59,1711.96,400.0
2024-05-29 12:10:00,1711.6,1715.98,1711.58,1715.34,3960.0,1711.6,1715.98,1711.58,1715.34,3960.0
2024-05-29 12:20:00,1716.14,1716.14,1716.14,1716.14,100.0,1716.14,1716.14,1716.14,1716.14,100.0
2024-05-29 12:30:00,1716.18,1716.18,1715.9,1715.9,200.0,1716.18,1716.18,1715.9,1715.9,200.0
2024-05-29 12:40:00,1716.0,1716.0,1713.09,1713.68,3115.0,1716.0,1716.0,1713.09,1713.68,3115.0
2024-05-29 12:50:00,1714.15,1715.0,1714.15,1714.41,1029.0,1714.15,1715.0,1714.15,1714.41,1029.0
2024-05-29 13:00:00,1714.42,1715.36,1712.84,1715.36,2463.0,1714.42,1715.36,1712.84,1715.36,2463.0
2024-05-29 13:10:00,1715.1,1716.0,1712.5,1714.1,1426.0,1715.1,1716.0,1712.5,1714.1,1426.0
2024-05-29 13:20:00,1714.5,1714.5,1713.64,1713.64,500.0,1714.5,1714.5,1713.64,1713.64,500.0
2024-05-29 13:30:00,1711.99,1711.99,1707.52,1710.81,999.0,1711.99,1711.99,1707.52,1710.81,999.0
2024-05-29 13:40:00,1711.71,1711.77,1710.07,1711.77,400.0,1711.71,1711.77,1710.07,1711.77,400.0
2024-05-29 13:50:00,1712.82,1715.77,1712.82,1714.73,5741.0,1712.82,1715.77,1712.82,1714.73,5741.0
2024-05-29 14:00:00,1715.0,1715.0,1709.02,1709.03,2900.0,1715.0,1715.0,1709.02,1709.03,2900.0
2024-05-29 14:10:00,1709.0,1709.02,1705.56,1705.56,3417.0,1709.0,1709.02,1705.56,1705.56,3417.0
2024-05-29 14:20:00,1704.44,1707.66,1704.34,1707.36,1600.0,1704.44,1707.66,1704.34,1707.36,1600.0
2024-05-29 14:30:00,1707.11,1709.78,1705.24,1705.24,5705.0,1707.11,1709.78,1705.24,1705.24,5705.0
2024-05-29 14:40:00,1703.24,1703.24,1701.36,1701.5,500.0,1703.24,1703.24,1701.36,1701.5,500.0
2024-05-29 14:50:00,1701.53,1701.57,1698.75,1698.76,700.0,1701.53,1701.57,1698.75,1698.76,700.0
2024-05-29 15:00:00,1698.52,1700.13,1698.52,1700.13,200.0,1698.52,1700.13,1698.52,1700.13,200.0
2024-05-29 15:10:00,1700.12,1706.19,1700.11,1706.19,1565.0,1700.12,1706.19,1700.11,1706.19,1565.0
2024-05-29 15:20:00,1704.45,1706.52,1704.45,1705.43,1900.0,1704.45,1706.52,1704.45,1705.43,1900.0
2024-05-29 15:30:00,1703.67,1707.07,1703.67,1707.06,1204.0,1703.67,1707.07,1703.67,1707.06,1204.0
2024-05-29 15:40:00,1705.85,1708.63,1704.47,1708.01,2850.0,1705.85,1708.63,1704.47,1708.01,2850.0
2024-05-29 15:50:00,1708.76,1710.7,1705.45,1710.3,9628.0,1708.76,1710.7,1705.45,1710.3,9628.0
2024-05-30 09:30:00,1701.31,1710.02,1699.95,1704.12,5832.0,1701.31,1710.02,1699.95,1704.12,5832.0
2024-05-30 09:40:00,1704.49,1724.99,1701.91,1724.99,2659.0,1704.49,1724.99,1701.91,1724.99,2659.0
2024-05-30 09:50:00,1722.58,1734.67,1722.57,1734.67,2447.0,1722.58,1734.67,1722.57,1734.67,2447.0
2024-05-30 10:00:00,1731.85,1744.53,1731.84,1742.81,12388.0,1731.85,1744.53,1731.84,1742.81,12388.0
2024-05-30 10:10:00,1741.0,1741.28,1731.18,1734.22,4798.0,1741.0,1741.28,1731.18,1734.22,4798.0
2024-05-30 10:20:00,1737.98,1737.99,1731.62,1732.67,2154.0,1737.98,1737.99,1731.62,1732.67,2154.0
2024-05-30 10:30:00,1731.4,1731.41,1716.41,1716.41,11400.0,1731.4,1731.41,1716.41,1716.41,11400.0
2024-05-30 10:40:00,1710.61,1722.91,1710.52,1720.09,5633.0,1710.61,1722.91,1710.52,1720.09,5633.0
2024-05-30 10:50:00,1717.44,1721.01,1716.91,1718.7,3055.0,1717.44,1721.01,1716.91,1718.7,3055.0
2024-05-30 11:00:00,1718.68,1722.37,1717.34,1720.17,2874.0,1718.68,1722.37,1717.34,1720.17,2874.0
2024-05-30 11:10:00,1720.74,1723.89,1716.92,1719.05,3915.0,1720.74,1723.89,1716.92,1719.05,3915.0
2024-05-30 11:20:00,1720.4,1724.67,1720.39,1721.42,3007.0,1720.4,1724.67,1720.39,1721.42,3007.0
2024-05-30 11:30:00,1723.1,1724.28,1720.31,1723.13,2706.0,1723.1,1724.28,1720.31,1723.13,2706.0
2024-05-30 11:40:00,1722.14,1723.03,1719.96,1720.45,7074.0,1722.14,1723.03,1719.96,1720.45,7074.0
2024-05-30 11:50:00,1721.0,1721.06,1719.66,1720.04,3657.0,1721.0,1721.06,1719.66,1720.04,3657.0
2024-05-30 12:00:00,1720.05,1724.58,1719.1,1721.09,6679.0,1720.05,1724.58,1719.1,1721.09,6679.0
2024-05-30 12:10:00,1722.67,1722.93,1719.88,1720.0,4772.0,1722.67,1722.93,1719.88,1720.0,4772.0
2024-05-30 12:20:00,1719.61,1727.19,1719.61,1723.02,4050.0,1719.61,1727.19,1719.61,1723.02,4050.0
2024-05-30 12:30:00,1723.0,1726.05,1723.0,1725.72,1000.0,1723.0,1726.05,1723.0,1725.72,1000.0
2024-05-30 12:40:00,1723.3,1723.57,1720.3,1720.3,2200.0,1723.3,1723.57,1720.3,1720.3,2200.0
2024-05-30 12:50:00,1720.26,1725.58,1720.25,1722.57,10400.0,1720.26,1725.58,1720.25,1722.57,10400.0
2024-05-30 13:00:00,1724.66,1725.08,1720.56,1725.08,800.0,1724.66,1725.08,1720.56,1725.08,800.0
2024-05-30 13:10:00,1723.03,1724.53,1720.07,1720.07,6948.0,1723.03,1724.53,1720.07,1720.07,6948.0
2024-05-30 13:20:00,1719.26,1720.0,1719.25,1720.0,200.0,1719.26,1720.0,1719.25,1720.0,200.0
2024-05-30 13:30:00,1721.71,1721.9,1717.05,1717.05,3946.0,1721.71,1721.9,1717.05,1717.05,3946.0
2024-05-30 13:40:00,1715.73,1715.73,1710.62,1710.63,1115.0,1715.73,1715.73,1710.62,1710.63,1115.0
2024-05-30 13:50:00,1709.87,1713.31,1709.87,1709.91,1076.0,1709.87,1713.31,1709.87,1709.91,1076.0
2024-05-30 14:00:00,1709.61,1713.02,1706.5,1713.02,1400.0,1709.61,1713.02,1706.5,1713.02,1400.0
2024-05-30 14:10:00,1707.98,1707.98,1700.01,1706.92,6115.0,1707.98,1707.98,1700.01,1706.92,6115.0
2024-05-30 14:20:00,1706.95,1706.95,1701.43,1701.91,1400.0,1706.95,1706.95,1701.43,1701.91,1400.0
2024-05-30 14:30:00,1701.48,1706.49,1701.32,1705.9,2595.0,1701.48,1706.49,1701.32,1705.9,2595.0
2024-05-30 14:40:00,1704.26,1704.97,1701.16,1704.66,893.0,1704.26,1704.97,1701.16,1704.66,893.0
2024-05-30 14:50:00,1705.28,1706.31,1703.52,1704.89,2094.0,1705.28,1706.31,1703.52,1704.89,2094.0
2024-05-30 15:00:00,1703.96,1705.65,1701.82,1703.58,2165.0,1703.96,1705.65,1701.82,1703.58,2165.0
2024-05-30 15:10:00,1705.09,1705.62,1703.34,1703.94,5060.0,1705.09,1705.62,1703.34,1703.94,5060.0
2024-05-30 15:20:00,1702.52,1703.24,1700.01,1701.66,2472.0,1702.52,1703.24,1700.01,1701.66,2472.0
2024-05-30 15:30:00,1702.18,1704.81,1696.68,1699.55,6240.0,1702.18,1704.81,1696.68,1699.55,6240.0
2024-05-30 15:40:00,1700.75,1704.96,1698.0,1698.0,5246.0,1700.75,1704.96,1698.0,1698.0,5246.0
2024-05-30 15:50:00,1699.19,1703.96,1698.0,1698.0,10338.0,1699.19,1703.96,1698.0,1698.0,10338.0
2024-05-31 09:30:00,1699.95,1704.59,1690.0,1696.47,6669.0,1699.95,1704.59,1690.0,1696.47,6669.0
2024-05-31 09:40:00,1692.0,1701.07,1689.79,1700.62,8324.0,1692.0,1701.07,1689.79,1700.62,8324.0
2024-05-31 09:50:00,1700.62,1700.62,1691.9,1695.55,12868.0,1700.62,1700.62,1691.9,1695.55,12868.0
2024-05-31 10:00:00,1690.57,1708.34,1689.93,1708.34,3260.0,1690.57,1708.34,1689.93,1708.34,3260.0
2024-05-31 10:10:00,1708.73,1708.73,1699.54,1700.39,3486.0,1708.73,1708.73,1699.54,1700.39,3486.0
2024-05-31 10:20:00,1702.53,1702.53,1696.86,1698.41,2223.0,1702.53,1702.53,1696.86,1698.41,2223.0
2024-05-31 10:30:00,1695.77,1709.03,1694.27,1709.03,7803.0,1695.77,1709.03,1694.27,1709.03,7803.0
2024-05-31 10:40:00,1704.83,1706.55,1701.32,1704.69,3076.0,1704.83,1706.55,1701.32,1704.69,3076.0
2024-05-31 10:50:00,1705.16,1709.0,1700.96,1707.57,2396.0,1705.16,1709.0,1700.96,1707.57,2396.0
2024-05-31 11:00:00,1707.26,1708.5,1707.26,1707.39,920.0,1707.26,1708.5,1707.26,1707.39,920.0
2024-05-31 11:10:00,1708.0,1708.0,1704.15,1704.15,971.0,1708.0,1708.0,1704.15,1704.15,971.0
2024-05-31 11:20:00,1696.59,1696.59,1695.29,1695.29,805.0,1696.59,1696.59,1695.29,1695.29,805.0
2024-05-31 11:30:00,1694.91,1698.38,1694.18,1694.18,672.0,1694.91,1698.38,1694.18,1694.18,672.0
2024-05-31 11:40:00,1694.39,1694.39,1694.39,1694.39,100.0,1694.39,1694.39,1694.39,1694.39,100.0
2024-05-31 11:50:00,1696.78,1696.99,1694.32,1696.99,632.0,1696.78,1696.99,1694.32,1696.99,632.0
2024-05-31 12:00:00,1697.31,1706.12,1697.29,1706.12,1652.0,1697.31,1706.12,1697.29,1706.12,1652.0
2024-05-31 12:10:00,1704.88,1706.45,1701.55,1701.56,3123.0,1704.88,1706.45,1701.55,1701.56,3123.0
2024-05-31 12:20:00,1701.21,1705.9,1699.83,1705.89,3905.0,1701.21,1705.9,1699.83,1705.89,3905.0
2024-05-31 12:30:00,1710.16,1714.75,1709.08,1714.75,3059.0,1710.16,1714.75,1709.08,1714.75,3059.0
2024-05-31 12:40:00,1713.37,1718.04,1712.87,1714.9,5643.0,1713.37,1718.04,1712.87,1714.9,5643.0
2024-05-31 12:50:00,1713.41,1717.07,1713.41,1716.23,600.0,1713.41,1717.07,1713.41,1716.23,600.0
2024-05-31 13:00:00,1719.0,1721.19,1719.0,1720.79,835.0,1719.0,1721.19,1719.0,1720.79,835.0
2024-05-31 13:10:00,1719.22,1719.99,1716.73,1716.74,2382.0,1719.22,1719.99,1716.73,1716.74,2382.0
2024-05-31 13:20:00,1716.74,1716.74,1716.74,1716.74,0.0,1716.74,1716.74,1716.74,1716.74,0.0
2024-05-31 13:30:00,1719.02,1719.81,1718.76,1718.95,1351.0,1719.02,1719.81,1718.76,1718.95,1351.0
2024-05-31 13:40:00,1718.96,1718.96,1716.66,1717.81,1747.0,1718.96,1718.96,1716.66,1717.81,1747.0
2024-05-31 13:50:00,1717.87,1719.74,1717.12,1717.12,1156.0,1717.87,1719.74,1717.12,1717.12,1156.0
2024-05-31 14:00:00,1716.45,1717.72,1716.45,1717.72,545.0,1716.45,1717.72,1716.45,1717.72,545.0
2024-05-31 14:10:00,1717.12,1720.0,1717.12,1720.0,290.0,1717.12,1720.0,1717.12,1720.0,290.0
2024-05-31 14:20:00,1718.53,1720.13,1718.12,1720.13,300.0,1718.53,1720.13,1718.12,1720.13,300.0
2024-05-31 14:30:00,1716.82,1716.82,1713.75,1713.75,1224.0,1716.82,1716.82,1713.75,1713.75,1224.0
2024-05-31 14:40:00,1717.14,1717.15,1716.87,1716.87,900.0,1717.14,1717.15,1716.87,1716.87,900.0
2024-05-31 14:50:00,1715.43,1716.97,1715.43,1716.97,699.0,1715.43,1716.97,1715.43,1716.97,699.0
2024-05-31 15:00:00,1718.0,1718.0,1717.99,1717.99,248.0,1718.0,1718.0,1717.99,1717.99,248.0
2024-05-31 15:10:00,1717.72,1719.31,1714.24,1714.25,3710.0,1717.72,1719.31,1714.24,1714.25,3710.0
2024-05-31 15:20:00,1714.0,1715.0,1712.11,1713.43,2369.0,1714.0,1715.0,1712.11,1713.43,2369.0
2024-05-31 15:30:00,1712.58,1716.79,1710.17,1716.24,5000.0,1712.58,1716.79,1710.17,1716.24,5000.0
2024-05-31 15:40:00,1717.39,1721.0,1715.98,1721.0,6731.0,1717.39,1721.0,1715.98,1721.0,6731.0
2024-05-31 15:50:00,1719.95,1732.0,1719.95,1723.72,19167.0,1719.95,1732.0,1719.95,1723.72,19167.0
2024-06-03 09:30:00,1718.05,1723.28,1707.0,1708.0,9905.0,1718.05,1723.28,1707.0,1708.0,9905.0
2024-06-03 09:40:00,1707.0,1711.14,1706.31,1707.75,1688.0,1707.0,1711.14,1706.31,1707.75,1688.0
2024-06-03 09:50:00,1707.2,1707.2,1693.83,1693.83,3678.0,1707.2,1707.2,1693.83,1693.83,3678.0
2024-06-03 10:00:00,1701.81,1704.2,1697.5,1697.5,4318.0,1701.81,1704.2,1697.5,1697.5,4318.0
2024-06-03 10:10:00,1698.01,1701.47,1695.28,1701.43,5521.0,1698.01,1701.47,1695.28,1701.43,5521.0
2024-06-03 10:20:00,1699.29,1701.62,1698.83,1700.29,8866.0,1699.29,1701.62,1698.83,1700.29,8866.0
2024-06-03 10:30:00,1696.79,1697.79,1696.79,1697.79,488.0,1696.79,1697.79,1696.79,1697.79,488.0
2024-06-03 10:40:00,1697.79,1700.0,1695.01,1695.98,12849.0,1697.79,1700.0,1695.01,1695.98,12849.0
2024-06-03 10:50:00,1694.5,1697.08,1692.5,1696.52,2112.0,1694.5,1697.08,1692.5,1696.52,2112.0
2024-06-03 11:00:00,1697.01,1697.97,1696.92,1697.97,400.0,1697.01,1697.97,1696.92,1697.97,400.0
2024-06-03 11:10:00,1698.34,1700.13,1698.33,1699.71,2155.0,1698.34,1700.13,1698.33,1699.71,2155.0
2024-06-03 11:20:00,1699.66,1701.67,1699.63,1699.63,7500.0,1699.66,1701.67,1699.63,1699.63,7500.0
2024-06-03 11:30:00,1699.51,1702.37,1699.45,1702.37,759.0,1699.51,1702.37,1699.45,1702.37,759.0
2024-06-03 11:40:00,1701.34,1702.85,1701.3,1702.85,500.0,1701.34,1702.85,1701.3,1702.85,500.0
2024-06-03 11:50:00,1700.79,1702.14,1700.0,1700.0,1164.0,1700.79,1702.14,1700.0,1700.0,1164.0
2024-06-03 12:00:00,1699.54,1699.54,1694.97,1695.0,900.0,1699.54,1699.54,1694.97,1695.0,900.0
2024-06-03 12:10:00,1695.87,1696.06,1687.57,1687.57,2056.0,1695.87,1696.06,1687.57,1687.57,2056.0
2024-06-03 12:20:00,1687.83,1687.83,1682.93,1682.93,777.0,1687.83,1687.83,1682.93,1682.93,777.0
2024-06-03 12:30:00,1682.35,1685.89,1682.34,1685.77,1045.0,1682.35,1685.89,1682.34,1685.77,1045.0
2024-06-03 12:40:00,1685.4,1685.4,1684.58,1684.64,400.0,1685.4,1685.4,1684.58,1684.64,400.0
2024-06-03 12:50:00,1682.19,1685.13,1682.19,1682.5,4058.0,1682.19,1685.13,1682.19,1682.5,4058.0
2024-06-03 13:00:00,1680.25,1686.15,1680.25,1684.15,1450.0,1680.25,1686.15,1680.25,1684.15,1450.0
2024-06-03 13:10:00,1680.25,1682.88,1679.0,1682.88,1552.0,1680.25,1682.88,1679.0,1682.88,1552.0
2024-06-03 13:20:00,1683.61,1687.03,1683.61,1686.0,1028.0,1683.61,1687.03,1683.61,1686.0,1028.0
2024-06-03 13:30:00,1687.89,1691.56,1687.89,1691.0,2100.0,1687.89,1691.56,1687.89,1691.0,2100.0
2024-06-03 13:40:00,1690.9,1695.0,1689.35,1695.0,2925.0,1690.9,1695.0,1689.35,1695.0,2925.0
2024-06-03 13:50:00,1693.99,1693.99,1692.89,1692.89,450.0,1693.99,1693.99,1692.89,1692.89,450.0
2024-06-03 14:00:00,1692.89,1692.89,1692.89,1692.89,0.0,1692.89,1692.89,1692.89,1692.89,0.0
2024-06-03 14:10:00,1690.0,1691.37,1686.49,1688.6,1028.0,1690.0,1691.37,1686.49,1688.6,1028.0
2024-06-03 14:20:00,1689.29,1690.38,1689.03,1689.03,549.0,1689.29,1690.38,1689.03,1689.03,549.0
2024-06-03 14:30:00,1687.1,1688.5,1687.09,1688.5,500.0,1687.1,1688.5,1687.09,1688.5,500.0
2024-06-03 14:40:00,1690.61,1690.61,1686.44,1688.68,400.0,1690.61,1690.61,1686.44,1688.68,400.0
2024-06-03 14:50:00,1685.71,1687.6,1685.52,1686.61,1568.0,1685.71,1687.6,1685.52,1686.61,1568.0
2024-06-03 15:00:00,1686.79,1688.23,1686.79,1688.23,200.0,1686.79,1688.23,1686.79,1688.23,200.0
2024-06-03 15:10:00,1687.1,1687.1,1687.1,1687.1,100.0,1687.1,1687.1,1687.1,1687.1,100.0
2024-06-03 15:20:00,1689.67,1692.26,1689.67,1690.19,700.0,1689.67,1692.26,1689.67,1690.19,700.0
2024-06-03 15:30:00,1690.43,1690.43,1687.43,1688.7,2075.0,1690.43,1690.43,1687.43,1688.7,2075.0
2024-06-03 15:40:00,1688.66,1691.06,1688.66,1690.58,3100.0,1688.66,1691.06,1688.66,1690.58,3100.0
2024-06-03 15:50:00,1690.1,1693.62,1688.68,1692.4,7969.0,1690.1,1693.62,1688.68,1692.4,7969.0
2024-06-04 09:30:00,1684.0,1694.99,1684.0,1688.64,7957.0,1684.0,1694.99,1684.0,1688.64,7957.0
2024-06-04 09:40:00,1685.0,1685.56,1676.01,1676.01,3749.0,1685.0,1685.56,1676.01,1676.01,3749.0
2024-06-04 09:50:00,1676.65,1678.71,1676.0,1677.63,1826.0,1676.65,1678.71,1676.0,1677.63,1826.0
2024-06-04 10:00:00,1676.7,1682.03,1667.65,1671.83,4485.0,1676.7,1682.03,1667.65,1671.83,4485.0
2024-06-04 10:10:00,1667.51,1667.51,1650.25,1653.51,5410.0,1667.51,1667.51,1650.25,1653.51,5410.0
2024-06-04 10:20:00,1655.02,1658.0,1651.4,1653.0,2928.0,1655.02,1658.0,1651.4,1653.0,2928.0
2024-06-04 10:30:00,1654.79,1656.74,1650.53,1653.24,4997.0,1654.79,1656.74,1650.53,1653.24,4997.0
2024-06-04 10:40:00,1655.72,1655.72,1642.92,1643.65,4267.0,1655.72,1655.72,1642.92,1643.65,4267.0
2024-06-04 10:50:00,1645.0,1645.0,1632.22,1634.71,6093.0,1645.0,1645.0,1632.22,1634.71,6093.0
2024-06-04 11:00:00,1636.23,1636.43,1626.59,1631.33,8754.0,1636.23,1636.43,1626.59,1631.33,8754.0
2024-06-04 11:10:00,1631.32,1633.12,1626.0,1626.28,5679.0,1631.32,1633.12,1626.0,1626.28,5679.0
2024-06-04 11:20:00,1629.33,1634.56,1626.21,1627.39,8491.0,1629.33,1634.56,1626.21,1627.39,8491.0
2024-06-04 11:30:00,1626.0,1627.1,1618.0,1624.56,4088.0,1626.0,1627.1,1618.0,1624.56,4088.0
2024-06-04 11:40:00,1625.46,1633.98,1625.0,1633.49,2100.0,1625.46,1633.98,1625.0,1633.49,2100.0
2024-06-04 11:50:00,1633.05,1635.19,1629.39,1630.28,6106.0,1633.05,1635.19,1629.39,1630.28,6106.0
2024-06-04 12:00:00,1629.26,1629.26,1622.04,1625.9,8250.0,1629.26,1629.26,1622.04,1625.9,8250.0
2024-06-04 12:10:00,1622.0,1623.42,1620.8,1620.86,1850.0,1622.0,1623.42,1620.8,1620.86,1850.0
2024-06-04 12:20:00,1622.0,1626.22,1621.17,1626.22,1581.0,1622.0,1626.22,1621.17,1626.22,1581.0
2024-06-04 12:30:00,1627.0,1630.52,1624.82,1630.52,1505.0,1627.0,1630.52,1624.82,1630.52,1505.0
2024-06-04 12:40:00,1630.36,1634.3,1626.18,1634.3,3911.0,1630.36,1634.3,1626.18,1634.3,3911.0
2024-06-04 12:50:00,1633.76,1633.83,1630.66,1633.13,3200.0,1633.76,1633.83,1630.66,1633.13,3200.0
2024-06-04 13:00:00,1633.03,1636.4,1630.76,1636.4,2827.0,1633.03,1636.4,1630.76,1636.4,2827.0
2024-06-04 13:10:00,1638.83,1641.62,1637.91,1641.62,672.0,1638.83,1641.62,1637.91,1641.62,672.0
2024-06-04 13:20:00,1642.29,1642.3,1632.94,1634.68,3019.0,1642.29,1642.3,1632.94,1634.68,3019.0
2024-06-04 13:30:00,1636.97,1636.97,1632.53,1632.54,1650.0,1636.97,1636.97,1632.53,1632.54,1650.0
2024-06-04 13:40:00,1634.3,1634.3,1628.04,1628.04,2066.0,1634.3,1634.3,1628.04,1628.04,2066.0
2024-06-04 13:50:00,1631.47,1631.47,1628.0,1628.0,717.0,1631.47,1631.47,1628.0,1628.0,717.0
2024-06-04 14:00:00,1629.0,1632.51,1625.21,1630.39,10307.0,1629.0,1632.51,1625.21,1630.39,10307.0
2024-06-04 14:10:00,1630.58,1635.35,1627.64,1632.47,4700.0,1630.58,1635.35,1627.64,1632.47,4700.0
2024-06-04 14:20:00,1636.58,1638.79,1634.58,1634.58,1790.0,1636.58,1638.79,1634.58,1634.58,1790.0
2024-06-04 14:30:00,1638.51,1638.71,1634.29,1637.16,1028.0,1638.51,1638.71,1634.29,1637.16,1028.0
2024-06-04 14:40:00,1638.92,1641.38,1637.32,1641.38,3104.0,1638.92,1641.38,1637.32,1641.38,3104.0
2024-06-04 14:50:00,1640.43,1641.46,1638.41,1638.43,656.0,1640.43,1641.46,1638.41,1638.43,656.0
2024-06-04 15:00:00,1637.99,1637.99,1634.01,1635.66,2531.0,1637.99,1637.99,1634.01,1635.66,2531.0
2024-06-04 15:10:00,1636.67,1637.4,1635.29,1637.1,2474.0,1636.67,1637.4,1635.29,1637.1,2474.0
2024-06-04 15:20:00,1637.68,1639.84,1635.73,1635.73,1969.0,1637.68,1639.84,1635.73,1635.73,1969.0
2024-06-04 15:30:00,1635.5,1637.25,1633.0,1633.56,2134.0,1635.5,1637.25,1633.0,1633.56,2134.0
2024-06-04 15:40:00,1632.98,1635.55,1632.98,1634.21,2301.0,1632.98,1635.55,1632.98,1634.21,2301.0
2024-06-04 15:50:00,1634.2,1636.06,1629.36,1629.36,15129.0,1634.2,1636.06,1629.36,1629.36,15129.0
2024-06-05 09:30:00,1631.0,1641.9,1620.49,1622.16,9559.0,1631.0,1641.9,1620.49,1622.16,9559.0
2024-06-05 09:40:00,1621.92,1622.26,1605.76,1608.13,12465.0,1621.92,1622.26,1605.76,1608.13,12465.0
2024-06-05 09:50:00,1608.63,1611.37,1606.74,1610.5,13913.0,1608.63,1611.37,1606.74,1610.5,13913.0
2024-06-05 10:00:00,1607.8,1612.33,1603.96,1603.97,14865.0,1607.8,1612.33,1603.96,1603.97,14865.0
2024-06-05 10:10:00,1605.0,1605.93,1601.5,1605.93,2660.0,1605.0,1605.93,1601.5,1605.93,2660.0
2024-06-05 10:20:00,1611.66,1617.83,1611.66,1617.83,899.0,1611.66,1617.83,1611.66,1617.83,899.0
2024-06-05 10:30:00,1615.94,1617.9,1607.55,1615.0,9770.0,1615.94,1617.9,1607.55,1615.0,9770.0
2024-06-05 10:40:00,1612.4,1615.72,1612.01,1613.77,1760.0,1612.4,1615.72,1612.01,1613.77,1760.0
2024-06-05 10:50:00,1616.7,1616.7,1608.09,1610.03,1554.0,1616.7,1616.7,1608.09,1610.03,1554.0
2024-06-05 11:00:00,1611.44,1616.54,1610.58,1616.54,1214.0,1611.44,1616.54,1610.58,1616.54,1214.0
2024-06-05 11:10:00,1617.67,1621.61,1614.17,1619.63,1781.0,1617.67,1621.61,1614.17,1619.63,1781.0
2024-06-05 11:20:00,1619.28,1620.46,1617.15,1618.8,1500.0,1619.28,1620.46,1617.15,1618.8,1500.0
2024-06-05 11:30:00,1617.98,1619.24,1614.26,1614.27,1380.0,1617.98,1619.24,1614.26,1614.27,1380.0
2024-06-05 11:40:00,1614.21,1615.87,1612.18,1612.18,1666.0,1614.21,1615.87,1612.18,1612.18,1666.0
2024-06-05 11:50:00,1613.18,1614.74,1609.08,1614.74,3448.0,1613.18,1614.74,1609.08,1614.74,3448.0
2024-06-05 12:00:00,1612.84,1612.84,1610.92,1610.92,700.0,1612.84,1612.84,1610.92,1610.92,700.0
2024-06-05 12:10:00,1612.5,1616.81,1612.12,1612.12,1300.0,1612.5,1616.81,1612.12,1612.12,1300.0
2024-06-05 12:20:00,1614.55,1616.0,1612.9,1613.14,2300.0,1614.55,1616.0,1612.9,1613.14,2300.0
2024-06-05 12:30:00,1613.0,1615.0,1611.23,1611.24,3014.0,1613.0,1615.0,1611.23,1611.24,3014.0
2024-06-05 12:40:00,1610.87,1612.69,1610.72,1612.41,1320.0,1610.87,1612.69,1610.72,1612.41,1320.0
2024-06-05 12:50:00,1611.13,1617.6,1611.13,1617.3,1302.0,1611.13,1617.6,1611.13,1617.3,1302.0
2024-06-05 13:00:00,1614.5,1616.22,1614.5,1614.52,785.0,1614.5,1616.22,1614.5,1614.52,785.0
2024-06-05 13:10:00,1616.42,1616.59,1614.7,1614.7,1516.0,1616.42,1616.59,1614.7,1614.7,1516.0
2024-06-05 13:20:00,1614.68,1616.0,1612.79,1613.36,1300.0,1614.68,1616.0,1612.79,1613.36,1300.0
2024-06-05 13:30:00,1615.14,1616.4,1613.25,1614.5,3600.0,1615.14,1616.4,1613.25,1614.5,3600.0
2024-06-05 13:40:00,1614.32,1616.0,1610.55,1613.01,4981.0,1614.32,1616.0,1610.55,1613.01,4981.0
2024-06-05 13:50:00,1612.0,1612.99,1609.32,1610.81,6023.0,1612.0,1612.99,1609.32,1610.81,6023.0
2024-06-05 14:00:00,1610.81,1611.0,1609.0,1610.0,3216.0,1610.81,1611.0,1609.0,1610.0,3216.0
2024-06-05 14:10:00,1609.64,1610.37,1608.0,1609.0,2894.0,1609.64,1610.37,1608.0,1609.0,2894.0
2024-06-05 14:20:00,1608.21,1611.65,1608.21,1610.33,2125.0,1608.21,1611.65,1608.21,1610.33,2125.0
2024-06-05 14:30:00,1611.41,1612.71,1608.32,1610.58,6353.0,1611.41,1612.71,1608.32,1610.58,6353.0
2024-06-05 14:40:00,1610.05,1611.61,1608.81,1608.95,3756.0,1610.05,1611.61,1608.81,1608.95,3756.0
2024-06-05 14:50:00,1610.2,1610.46,1608.5,1610.16,2308.0,1610.2,1610.46,1608.5,1610.16,2308.0
2024-06-05 15:00:00,1609.24,1611.37,1609.23,1610.14,2728.0,1609.24,1611.37,1609.23,1610.14,2728.0
2024-06-05 15:10:00,1611.06,1611.06,1608.93,1610.76,2234.0,1611.06,1611.06,1608.93,1610.76,2234.0
2024-06-05 15:20:00,1609.43,1610.37,1608.89,1610.37,2458.0,1609.43,1610.37,1608.89,1610.37,2458.0
2024-06-05 15:30:00,1609.5,1610.39,1608.58,1609.5,2896.0,1609.5,1610.39,1608.58,1609.5,2896.0
2024-06-05 15:40:00,1609.5,1609.67,1607.78,1608.63,7430.0,1609.5,1609.67,1607.78,1608.63,7430.0
2024-06-05 15:50:00,1609.0,1610.52,1601.52,1602.36,25724.0,1609.0,1610.52,1601.52,1602.36,25724.0
2024-06-06 09:30:00,1604.95,1616.79,1604.95,1610.0,14367.0,1604.95,1616.79,1604.95,1610.0,14367.0
2024-06-06 09:40:00,1612.44,1623.87,1611.71,1623.87,4210.0,1612.44,1623.87,1611.71,1623.87,4210.0
2024-06-06 09:50:00,1621.15,1624.24,1612.03,1612.3,3953.0,1621.15,1624.24,1612.03,1612.3,3953.0
2024-06-06 10:00:00,1615.35,1619.14,1612.34,1618.0,15636.0,1615.35,1619.14,1612.34,1618.0,15636.0
2024-06-06 10:10:00,1617.02,1622.88,1610.99,1611.15,5265.0,1617.02,1622.88,1610.99,1611.15,5265.0
2024-06-06 10:20:00,1615.47,1619.18,1613.0,1619.18,3493.0,1615.47,1619.18,1613.0,1619.18,3493.0
2024-06-06 10:30:00,1617.51,1621.96,1616.79,1617.42,1500.0,1617.51,1621.96,1616.79,1617.42,1500.0
2024-06-06 10:40:00,1617.22,1621.47,1617.15,1621.47,2444.0,1617.22,1621.47,1617.15,1621.47,2444.0
2024-06-06 10:50:00,1620.0,1621.36,1616.7,1618.53,2643.0,1620.0,1621.36,1616.7,1618.53,2643.0
2024-06-06 11:00:00,1618.03,1621.3,1617.5,1619.0,4565.0,1618.03,1621.3,1617.5,1619.0,4565.0
2024-06-06 11:10:00,1615.52,1620.0,1615.52,1617.98,3140.0,1615.52,1620.0,1615.52,1617.98,3140.0
2024-06-06 11:20:00,1616.57,1619.23,1615.86,1617.97,5155.0,1616.57,1619.23,1615.86,1617.97,5155.0
2024-06-06 11:30:00,1617.94,1619.14,1616.08,1617.71,3734.0,1617.94,1619.14,1616.08,1617.71,3734.0
2024-06-06 11:40:00,1618.4,1618.4,1614.18,1616.99,2855.0,1618.4,1618.4,1614.18,1616.99,2855.0
2024-06-06 11:50:00,1616.07,1618.27,1614.37,1617.14,3479.0,1616.07,1618.27,1614.37,1617.14,3479.0
2024-06-06 12:00:00,1617.89,1618.14,1616.7,1617.84,2200.0,1617.89,1618.14,1616.7,1617.84,2200.0
2024-06-06 12:10:00,1618.0,1619.67,1616.32,1616.32,4390.0,1618.0,1619.67,1616.32,1616.32,4390.0
2024-06-06 12:20:00,1615.55,1626.99,1615.55,1626.99,12927.0,1615.55,1626.99,1615.55,1626.99,12927.0
2024-06-06 12:30:00,1626.5,1628.6,1624.19,1625.05,2171.0,1626.5,1628.6,1624.19,1625.05,2171.0
2024-06-06 12:40:00,1624.21,1624.21,1621.74,1623.56,1247.0,1624.21,1624.21,1621.74,1623.56,1247.0
2024-06-06 12:50:00,1622.12,1622.12,1619.41,1621.05,2273.0,1622.12,1622.12,1619.41,1621.05,2273.0
2024-06-06 13:00:00,1621.58,1623.12,1621.58,1623.12,600.0,1621.58,1623.12,1621.58,1623.12,600.0
2024-06-06 13:10:00,1622.93,1622.93,1619.15,1619.15,1300.0,1622.93,1622.93,1619.15,1619.15,1300.0
2024-06-06 13:20:00,1619.0,1620.9,1618.36,1619.46,1300.0,1619.0,1620.9,1618.36,1619.46,1300.0
2024-06-06 13:30:00,1619.98,1624.8,1619.98,1623.84,1819.0,1619.98,1624.8,1619.98,1623.84,1819.0
2024-06-06 13:40:00,1623.1,1624.07,1620.58,1624.07,1758.0,1623.1,1624.07,1620.58,1624.07,1758.0
2024-06-06 13:50:00,1624.78,1626.82,1624.6,1624.91,1100.0,1624.78,1626.82,1624.6,1624.91,1100.0
2024-06-06 14:00:00,1625.05,1625.37,1620.72,1621.05,2136.0,1625.05,1625.37,1620.72,1621.05,2136.0
2024-06-06 14:10:00,1621.07,1621.59,1618.25,1620.48,4042.0,1621.07,1621.59,1618.25,1620.48,4042.0
2024-06-06 14:20:00,1620.27,1620.37,1618.74,1618.93,1823.0,1620.27,1620.37,1618.74,1618.93,1823.0
2024-06-06 14:30:00,1621.01,1621.01,1617.71,1618.09,2199.0,1621.01,1621.01,1617.71,1618.09,2199.0
2024-06-06 14:40:00,1619.88,1621.72,1619.11,1619.11,2641.0,1619.88,1621.72,1619.11,1619.11,2641.0
2024-06-06 14:50:00,1619.0,1624.0,1619.0,1624.0,2502.0,1619.0,1624.0,1619.0,1624.0,2502.0
2024-06-06 15:00:00,1623.79,1626.52,1623.34,1625.71,2061.0,1623.79,1626.52,1623.34,1625.71,2061.0
2024-06-06 15:10:00,1624.7,1624.7,1621.1,1622.5,2279.0,1624.7,1624.7,1621.1,1622.5,2279.0
2024-06-06 15:20:00,1621.97,1626.7,1621.21,1626.7,3074.0,1621.97,1626.7,1621.21,1626.7,3074.0
2024-06-06 15:30:00,1627.0,1627.0,1624.0,1624.0,1751.0,1627.0,1627.0,1624.0,1624.0,1751.0
2024-06-06 15:40:00,1625.01,1626.8,1621.84,1621.84,6425.0,1625.01,1626.8,1621.84,1621.84,6425.0
2024-06-06 15:50:00,1621.84,1625.66,1617.23,1618.18,19178.0,1621.84,1625.66,1617.23,1618.18,19178.0
2024-06-07 09:30:00,1622.61,1622.96,1609.07,1610.77,7591.0,1622.61,1622.96,1609.07,1610.77,7591.0
2024-06-07 09:40:00,1607.4,1609.87,1601.61,1608.0,1600.0,1607.4,1609.87,1601.61,1608.0,1600.0
2024-06-07 09:50:00,1610.0,1613.0,1606.02,1606.02,2716.0,1610.0,1613.0,1606.02,1606.02,2716.0
2024-06-07 10:00:00,1604.81,1610.81,1603.5,1610.0,1453.0,1604.81,1610.81,1603.5,1610.0,1453.0
2024-06-07 10:10:00,1612.75,1613.5,1606.07,1611.12,1451.0,1612.75,1613.5,1606.07,1611.12,1451.0
2024-06-07 10:20:00,1610.36,1610.36,1608.7,1609.87,1770.0,1610.36,1610.36,1608.7,1609.87,1770.0
2024-06-07 10:30:00,1608.7,1610.35,1605.41,1607.49,10197.0,1608.7,1610.35,1605.41,1607.49,10197.0
2024-06-07 10:40:00,1609.45,1610.35,1608.32,1610.35,1366.0,1609.45,1610.35,1608.32,1610.35,1366.0
2024-06-07 10:50:00,1608.12,1608.59,1607.0,1607.59,1388.0,1608.12,1608.59,1607.0,1607.59,1388.0
2024-06-07 11:00:00,1608.99,1610.35,1608.17,1609.67,600.0,1608.99,1610.35,1608.17,1609.67,600.0
2024-06-07 11:10:00,1608.78,1608.99,1607.75,1608.99,300.0,1608.78,1608.99,1607.75,1608.99,300.0
2024-06-07 11:20:00,1607.0,1608.05,1607.0,1607.41,1392.0,1607.0,1608.05,1607.0,1607.41,1392.0
2024-06-07 11:30:00,1608.38,1608.38,1607.25,1607.25,400.0,1608.38,1608.38,1607.25,1607.25,400.0
2024-06-07 11:40:00,1607.3,1607.3,1605.0,1605.3,800.0,1607.3,1607.3,1605.0,1605.3,800.0
2024-06-07 11:50:00,1605.3,1605.3,1605.29,1605.3,100.0,1605.3,1605.3,1605.29,1605.3,100.0
2024-06-07 12:00:00,1604.81,1604.81,1604.81,1604.81,238.0,1604.81,1604.81,1604.81,1604.81,238.0
2024-06-07 12:10:00,1604.91,1606.77,1604.91,1606.77,2070.0,1604.91,1606.77,1604.91,1606.77,2070.0
2024-06-07 12:20:00,1610.0,1611.45,1610.0,1611.45,400.0,1610.0,1611.45,1610.0,1611.45,400.0
2024-06-07 12:30:00,1615.6,1617.01,1614.92,1614.92,2694.0,1615.6,1617.01,1614.92,1614.92,2694.0
2024-06-07 12:40:00,1614.3,1614.3,1613.19,1613.93,300.0,1614.3,1614.3,1613.19,1613.93,300.0
2024-06-07 12:50:00,1611.9,1613.59,1611.24,1611.67,658.0,1611.9,1613.59,1611.24,1611.67,658.0
2024-06-07 13:00:00,1614.24,1614.24,1612.32,1612.32,657.0,1614.24,1614.24,1612.32,1612.32,657.0
2024-06-07 13:10:00,1611.15,1613.13,1611.06,1612.88,500.0,1611.15,1613.13,1611.06,1612.88,500.0
2024-06-07 13:20:00,1612.14,1614.77,1611.0,1611.0,910.0,1612.14,1614.77,1611.0,1611.0,910.0
2024-06-07 13:30:00,1610.46,1612.77,1610.36,1612.77,806.0,1610.46,1612.77,1610.36,1612.77,806.0
2024-06-07 13:40:00,1610.66,1612.24,1608.55,1608.55,1111.0,1610.66,1612.24,1608.55,1608.55,1111.0
2024-06-07 13:50:00,1607.71,1608.5,1607.03,1607.08,1381.0,1607.71,1608.5,1607.03,1607.08,1381.0
2024-06-07 14:00:00,1606.0,1606.0,1598.55,1602.02,3486.0,1606.0,1606.0,1598.55,1602.02,3486.0
2024-06-07 14:10:00,1598.23,1600.42,1596.66,1599.41,1499.0,1598.23,1600.42,1596.66,1599.41,1499.0
2024-06-07 14:20:00,1598.87,1602.6,1598.87,1602.6,2011.0,1598.87,1602.6,1598.87,1602.6,2011.0
2024-06-07 14:30:00,1601.41,1601.41,1598.2,1598.2,1022.0,1601.41,1601.41,1598.2,1598.2,1022.0
2024-06-07 14:40:00,1598.21,1599.98,1598.03,1599.36,2581.0,1598.21,1599.98,1598.03,1599.36,2581.0
2024-06-07 14:50:00,1597.86,1597.86,1594.8,1595.63,2500.0,1597.86,1597.86,1594.8,1595.63,2500.0
2024-06-07 15:00:00,1593.09,1597.42,1593.09,1597.41,900.0,1593.09,1597.42,1593.09,1597.41,900.0
2024-06-07 15:10:00,1595.86,1597.87,1595.47,1597.87,2185.0,1595.86,1597.87,1595.47,1597.87,2185.0
2024-06-07 15:20:00,1597.0,1600.16,1596.97,1596.99,3962.0,1597.0,1600.16,1596.97,1596.99,3962.0
2024-06-07 15:30:00,1599.05,1603.42,1599.05,1603.11,1411.0,1599.05,1603.42,1599.05,1603.11,1411.0
2024-06-07 15:40:00,1603.12,1604.99,1600.99,1600.99,3095.0,1603.12,1604.99,1600.99,1600.99,3095.0
2024-06-07 15:50:00,1598.97,1601.86,1596.94,1600.97,9477.0,1598.97,1601.86,1596.94,1600.97,9477.0
2024-06-10 09:30:00,1589.48,1595.4,1583.67,1595.4,2295.0,1589.48,1595.4,1583.67,1595.4,2295.0
2024-06-10 09:40:00,1595.0,1595.38,1595.0,1595.38,471.0,1595.0,1595.38,1595.0,1595.38,471.0
2024-06-10 09:50:00,1595.04,1595.58,1593.84,1595.02,813.0,1595.04,1595.58,1593.84,1595.02,813.0
2024-06-10 10:00:00,1596.62,1604.0,1596.61,1603.58,4147.0,1596.62,1604.0,1596.61,1603.58,4147.0
2024-06-10 10:10:00,1601.7,1603.98,1600.71,1600.71,596.0,1601.7,1603.98,1600.71,1600.71,596.0
2024-06-10 10:20:00,1600.98,1600.99,1592.96,1597.75,2349.0,1600.98,1600.99,1592.96,1597.75,2349.0
2024-06-10 10:30:00,1599.9,1600.0,1597.32,1597.73,1480.0,1599.9,1600.0,1597.32,1597.73,1480.0
2024-06-10 10:40:00,1599.15,1600.06,1599.15,1600.06,400.0,1599.15,1600.06,1599.15,1600.06,400.0
2024-06-10 10:50:00,1603.0,1605.59,1602.61,1605.59,2389.0,1603.0,1605.59,1602.61,1605.59,2389.0
2024-06-10 11:00:00,1604.0,1604.0,1602.55,1602.55,717.0,1604.0,1604.0,1602.55,1602.55,717.0
2024-06-10 11:10:00,1601.39,1603.68,1601.39,1603.68,603.0,1601.39,1603.68,1601.39,1603.68,603.0
2024-06-10 11:20:00,1604.63,1610.73,1604.61,1610.29,3471.0,1604.63,1610.73,1604.61,1610.29,3471.0
2024-06-10 11:30:00,1610.17,1614.14,1609.0,1611.06,7416.0,1610.17,1614.14,1609.0,1611.06,7416.0
2024-06-10 11:40:00,1608.51,1608.51,1608.51,1608.51,100.0,1608.51,1608.51,1608.51,1608.51,100.0
2024-06-10 11:50:00,1608.52,1608.52,1605.08,1605.09,200.0,1608.52,1608.52,1605.08,1605.09,200.0
2024-06-10 12:00:00,1605.26,1606.88,1604.31,1605.19,505.0,1605.26,1606.88,1604.31,1605.19,505.0
2024-06-10 12:10:00,1605.13,1607.23,1605.05,1606.11,1038.0,1605.13,1607.23,1605.05,1606.11,1038.0
2024-06-10 12:20:00,1607.11,1607.23,1607.11,1607.18,953.0,1607.11,1607.23,1607.11,1607.18,953.0
2024-06-10 12:30:00,1608.16,1608.17,1607.59,1607.6,400.0,1608.16,1608.17,1607.59,1607.6,400.0
2024-06-10 12:40:00,1600.21,1600.4,1600.21,1600.4,300.0,1600.21,1600.4,1600.21,1600.4,300.0
2024-06-10 12:50:00,1601.11,1604.3,1600.5,1603.89,3342.0,1601.11,1604.3,1600.5,1603.89,3342.0
2024-06-10 13:00:00,1604.8,1606.4,1603.06,1606.4,3333.0,1604.8,1606.4,1603.06,1606.4,3333.0
2024-06-10 13:10:00,1606.0,1606.3,1606.0,1606.3,375.0,1606.0,1606.3,1606.0,1606.3,375.0
2024-06-10 13:20:00,1602.13,1602.13,1599.0,1599.73,400.0,1602.13,1602.13,1599.0,1599.73,400.0
2024-06-10 13:30:00,1596.69,1597.91,1596.69,1597.9,300.0,1596.69,1597.91,1596.69,1597.9,300.0
2024-06-10 13:40:00,1597.9,1600.1,1595.93,1600.1,954.0,1597.9,1600.1,1595.93,1600.1,954.0
2024-06-10 13:50:00,1601.78,1601.79,1598.33,1599.19,648.0,1601.78,1601.79,1598.33,1599.19,648.0
2024-06-10 14:00:00,1599.19,1599.19,1599.19,1599.19,0.0,1599.19,1599.19,1599.19,1599.19,0.0
2024-06-10 14:10:00,1596.79,1598.46,1596.78,1597.23,1050.0,1596.79,1598.46,1596.78,1597.23,1050.0
2024-06-10 14:20:00,1597.47,1597.47,1597.15,1597.15,300.0,1597.47,1597.47,1597.15,1597.15,300.0
2024-06-10 14:30:00,1598.98,1598.98,1596.8,1598.78,1211.0,1598.98,1598.98,1596.8,1598.78,1211.0
2024-06-10 14:40:00,1598.01,1601.88,1598.01,1601.88,850.0,1598.01,1601.88,1598.01,1601.88,850.0
2024-06-10 14:50:00,1601.22,1602.44,1601.13,1601.34,1400.0,1601.22,1602.44,1601.13,1601.34,1400.0
2024-06-10 15:00:00,1602.18,1603.94,1600.67,1600.68,602.0,1602.18,1603.94,1600.67,1600.68,602.0
2024-06-10 15:10:00,1602.31,1608.18,1602.31,1606.69,2679.0,1602.31,1608.18,1602.31,1606.69,2679.0
2024-06-10 15:20:00,1605.76,1606.23,1603.82,1606.23,1295.0,1605.76,1606.23,1603.82,1606.23,1295.0
2024-06-10 15:30:00,1606.23,1608.08,1605.48,1607.9,1040.0,1606.23,1608.08,1605.48,1607.9,1040.0
2024-06-10 15:40:00,1607.31,1607.56,1604.18,1604.88,1500.0,1607.31,1607.56,1604.18,1604.88,1500.0
2024-06-10 15:50:00,1604.14,1605.06,1600.77,1600.77,7824.0,1604.14,1605.06,1600.77,1600.77,7824.0
2024-06-11 09:30:00,1593.5,1601.45,1590.06,1595.0,4985.0,1593.5,1601.45,1590.06,1595.0,4985.0
2024-06-11 09:40:00,1592.6,1592.6,1586.12,1591.0,1526.0,1592.6,1592.6,1586.12,1591.0,1526.0
2024-06-11 09:50:00,1593.27,1600.0,1593.27,1600.0,872.0,1593.27,1600.0,1593.27,1600.0,872.0
2024-06-11 10:00:00,1601.0,1601.0,1595.0,1595.0,1181.0,1601.0,1601.0,1595.0,1595.0,1181.0
2024-06-11 10:10:00,1591.45,1591.45,1591.45,1591.45,100.0,1591.45,1591.45,1591.45,1591.45,100.0
2024-06-11 10:20:00,1592.94,1594.4,1591.2,1594.4,828.0,1592.94,1594.4,1591.2,1594.4,828.0
2024-06-11 10:30:00,1594.59,1594.59,1590.54,1590.54,500.0,1594.59,1594.59,1590.54,1590.54,500.0
2024-06-11 10:40:00,1589.98,1590.5,1588.99,1590.5,849.0,1589.98,1590.5,1588.99,1590.5,849.0
2024-06-11 10:50:00,1590.78,1590.93,1588.59,1590.38,1301.0,1590.78,1590.93,1588.59,1590.38,1301.0
2024-06-11 11:00:00,1588.0,1588.98,1587.29,1588.98,800.0,1588.0,1588.98,1587.29,1588.98,800.0
2024-06-11 11:10:00,1587.2,1588.26,1586.15,1587.46,600.0,1587.2,1588.26,1586.15,1587.46,600.0
2024-06-11 11:20:00,1587.5,1587.63,1582.7,1584.53,2300.0,1587.5,1587.63,1582.7,1584.53,2300.0
2024-06-11 11:30:00,1585.72,1586.21,1585.72,1586.16,668.0,1585.72,1586.21,1585.72,1586.16,668.0
2024-06-11 11:40:00,1586.32,1586.35,1585.39,1586.35,2453.0,1586.32,1586.35,1585.39,1586.35,2453.0
2024-06-11 11:50:00,1586.35,1586.35,1586.35,1586.35,0.0,1586.35,1586.35,1586.35,1586.35,0.0
2024-06-11 12:00:00,1586.57,1586.57,1586.57,1586.57,200.0,1586.57,1586.57,1586.57,1586.57,200.0
2024-06-11 12:10:00,1586.03,1586.24,1580.91,1580.91,2378.0,1586.03,1586.24,1580.91,1580.91,2378.0
2024-06-11 12:20:00,1580.22,1580.26,1580.22,1580.26,300.0,1580.22,1580.26,1580.22,1580.26,300.0
2024-06-11 12:30:00,1580.1,1580.9,1579.01,1579.29,1200.0,1580.1,1580.9,1579.01,1579.29,1200.0
2024-06-11 12:40:00,1577.95,1578.83,1577.93,1578.17,2130.0,1577.95,1578.83,1577.93,1578.17,2130.0
2024-06-11 12:50:00,1578.37,1578.37,1575.11,1576.11,1355.0,1578.37,1578.37,1575.11,1576.11,1355.0
2024-06-11 13:00:00,1576.01,1583.3,1576.0,1581.25,3107.0,1576.01,1583.3,1576.0,1581.25,3107.0
2024-06-11 13:10:00,1581.55,1581.55,1577.64,1577.96,2150.0,1581.55,1581.55,1577.64,1577.96,2150.0
2024-06-11 13:20:00,1577.45,1577.45,1577.45,1577.45,100.0,1577.45,1577.45,1577.45,1577.45,100.0
2024-06-11 13:30:00,1578.81,1579.22,1578.81,1579.21,300.0,1578.81,1579.22,1578.81,1579.21,300.0
2024-06-11 13:40:00,1579.22,1579.26,1577.43,1577.43,830.0,1579.22,1579.26,1577.43,1577.43,830.0
2024-06-11 13:50:00,1577.19,1578.14,1576.0,1576.1,2000.0,1577.19,1578.14,1576.0,1576.1,2000.0
2024-06-11 14:00:00,1577.99,1580.63,1577.99,1579.02,600.0,1577.99,1580.63,1577.99,1579.02,600.0
2024-06-11 14:10:00,1580.98,1583.4,1580.98,1583.4,769.0,1580.98,1583.4,1580.98,1583.4,769.0
2024-06-11 14:20:00,1584.69,1584.69,1584.69,1584.69,100.0,1584.69,1584.69,1584.69,1584.69,100.0
2024-06-11 14:30:00,1587.13,1587.13,1587.12,1587.13,500.0,1587.13,1587.13,1587.12,1587.13,500.0
2024-06-11 14:40:00,1586.36,1586.36,1582.93,1582.93,600.0,1586.36,1586.36,1582.93,1582.93,600.0
2024-06-11 14:50:00,1585.45,1585.45,1582.15,1583.96,300.0,1585.45,1585.45,1582.15,1583.96,300.0
2024-06-11 15:00:00,1583.83,1584.94,1583.83,1584.34,1012.0,1583.83,1584.94,1583.83,1584.34,1012.0
2024-06-11 15:10:00,1583.24,1583.24,1581.52,1581.72,700.0,1583.24,1583.24,1581.52,1581.72,700.0
2024-06-11 15:20:00,1580.99,1582.44,1580.98,1581.72,1300.0,1580.99,1582.44,1580.98,1581.72,1300.0
2024-06-11 15:30:00,1579.49,1580.78,1578.6,1578.61,2676.0,1579.49,1580.78,1578.6,1578.61,2676.0
2024-06-11 15:40:00,1578.61,1580.62,1577.99,1579.92,2576.0,1578.61,1580.62,1577.99,1579.92,2576.0
2024-06-11 15:50:00,1579.97,1582.91,1578.98,1579.79,7159.0,1579.97,1582.91,1578.98,1579.79,7159.0
2024-06-12 09:30:00,1600.1,1606.49,1597.6,1604.31,9125.0,1600.1,1606.49,1597.6,1604.31,9125.0
2024-06-12 09:40:00,1601.76,1609.0,1600.95,1602.23,7915.0,1601.76,1609.0,1600.95,1602.23,7915.0
2024-06-12 09:50:00,1600.01,1603.0,1576.14,1583.11,13572.0,1600.01,1603.0,1576.14,1583.11,13572.0
2024-06-12 10:00:00,1583.22,1588.21,1578.0,1587.85,4530.0,1583.22,1588.21,1578.0,1587.85,4530.0
2024-06-12 10:10:00,1584.43,1586.72,1583.06,1583.06,1140.0,1584.43,1586.72,1583.06,1583.06,1140.0
2024-06-12 10:20:00,1583.18,1587.76,1581.58,1584.5,10035.0,1583.18,1587.76,1581.58,1584.5,10035.0
2024-06-12 10:30:00,1585.79,1591.15,1583.52,1583.53,2100.0,1585.79,1591.15,1583.52,1583.53,2100.0
2024-06-12 10:40:00,1582.97,1585.1,1581.01,1582.93,3215.0,1582.97,1585.1,1581.01,1582.93,3215.0
2024-06-12 10:50:00,1581.23,1582.11,1579.98,1579.98,300.0,1581.23,1582.11,1579.98,1579.98,300.0
2024-06-12 11:00:00,1580.56,1583.12,1578.17,1583.12,1121.0,1580.56,1583.12,1578.17,1583.12,1121.0
2024-06-12 11:10:00,1582.0,1582.0,1577.81,1580.0,918.0,1582.0,1582.0,1577.81,1580.0,918.0
2024-06-12 11:20:00,1582.0,1582.69,1580.63,1582.69,700.0,1582.0,1582.69,1580.63,1582.69,700.0
2024-06-12 11:30:00,1583.9,1583.9,1580.01,1580.01,626.0,1583.9,1583.9,1580.01,1580.01,626.0
2024-06-12 11:40:00,1577.81,1580.5,1577.81,1579.55,1301.0,1577.81,1580.5,1577.81,1579.55,1301.0
2024-06-12 11:50:00,1579.13,1579.58,1576.02,1579.58,440.0,1579.13,1579.58,1576.02,1579.58,440.0
2024-06-12 12:00:00,1576.2,1578.74,1573.96,1578.41,1693.0,1576.2,1578.74,1573.96,1578.41,1693.0
2024-06-12 12:10:00,1577.45,1578.84,1577.36,1578.84,1412.0,1577.45,1578.84,1577.36,1578.84,1412.0
2024-06-12 12:20:00,1578.68,1583.06,1576.46,1582.12,1600.0,1578.68,1583.06,1576.46,1582.12,1600.0
2024-06-12 12:30:00,1582.71,1585.87,1582.7,1585.87,1000.0,1582.71,1585.87,1582.7,1585.87,1000.0
2024-06-12 12:40:00,1583.59,1583.89,1580.0,1581.07,900.0,1583.59,1583.89,1580.0,1581.07,900.0
2024-06-12 12:50:00,1580.17,1583.7,1579.5,1582.3,3713.0,1580.17,1583.7,1579.5,1582.3,3713.0
2024-06-12 13:00:00,1582.25,1583.71,1580.92,1583.2,660.0,1582.25,1583.71,1580.92,1583.2,660.0
2024-06-12 13:10:00,1585.38,1585.38,1582.41,1584.47,1460.0,1585.38,1585.38,1582.41,1584.47,1460.0
2024-06-12 13:20:00,1584.75,1587.35,1583.62,1587.0,3128.0,1584.75,1587.35,1583.62,1587.0,3128.0
2024-06-12 13:30:00,1588.03,1588.03,1586.83,1587.35,820.0,1588.03,1588.03,1586.83,1587.35,820.0
2024-06-12 13:40:00,1586.91,1586.92,1586.82,1586.82,400.0,1586.91,1586.92,1586.82,1586.82,400.0
2024-06-12 13:50:00,1587.47,1587.58,1587.26,1587.41,700.0,1587.47,1587.58,1587.26,1587.41,700.0
2024-06-12 14:00:00,1586.03,1586.03,1580.05,1580.05,1805.0,1586.03,1586.03,1580.05,1580.05,1805.0
2024-06-12 14:10:00,1581.48,1582.95,1579.65,1582.95,1678.0,1581.48,1582.95,1579.65,1582.95,1678.0
2024-06-12 14:20:00,1583.63,1588.08,1582.49,1588.08,3616.0,1583.63,1588.08,1582.49,1588.08,3616.0
2024-06-12 14:30:00,1587.59,1592.79,1586.1,1592.79,1800.0,1587.59,1592.79,1586.1,1592.79,1800.0
2024-06-12 14:40:00,1594.11,1594.11,1587.24,1587.8,1800.0,1594.11,1594.11,1587.24,1587.8,1800.0
2024-06-12 14:50:00,1587.39,1592.07,1587.39,1592.07,500.0,1587.39,1592.07,1587.39,1592.07,500.0
2024-06-12 15:00:00,1591.59,1596.54,1591.59,1594.68,1312.0,1591.59,1596.54,1591.59,1594.68,1312.0
2024-06-12 15:10:00,1596.94,1605.77,1596.94,1605.77,6734.0,1596.94,1605.77,1596.94,1605.77,6734.0
2024-06-12 15:20:00,1604.88,1606.52,1595.04,1596.49,3073.0,1604.88,1606.52,1595.04,1596.49,3073.0
2024-06-12 15:30:00,1596.01,1599.0,1594.8,1595.46,2296.0,1596.01,1599.0,1594.8,1595.46,2296.0
2024-06-12 15:40:00,1595.97,1598.3,1593.34,1597.24,6300.0,1595.97,1598.3,1593.34,1597.24,6300.0
2024-06-12 15:50:00,1593.77,1602.49,1593.77,1596.77,5744.0,1593.77,1602.49,1593.77,1596.77,5744.0
2024-06-13 09:30:00,1606.44,1617.11,1593.0,1597.13,6624.0,1606.44,1617.11,1593.0,1597.13,6624.0
2024-06-13 09:40:00,1599.54,1605.0,1590.53,1595.41,5073.0,1599.54,1605.0,1590.53,1595.41,5073.0
2024-06-13 09:50:00,1593.21,1596.5,1591.33,1596.5,2789.0,1593.21,1596.5,1591.33,1596.5,2789.0
2024-06-13 10:00:00,1599.0,1601.09,1596.38,1599.57,9000.0,1599.0,1601.09,1596.38,1599.57,9000.0
2024-06-13 10:10:00,1599.52,1599.52,1585.56,1586.24,3391.0,1599.52,1599.52,1585.56,1586.24,3391.0
2024-06-13 10:20:00,1586.5,1588.0,1575.2,1580.0,4913.0,1586.5,1588.0,1575.2,1580.0,4913.0
2024-06-13 10:30:00,1579.81,1583.48,1578.07,1581.44,2397.0,1579.81,1583.48,1578.07,1581.44,2397.0
2024-06-13 10:40:00,1580.64,1582.48,1579.5,1579.5,1458.0,1580.64,1582.48,1579.5,1579.5,1458.0
2024-06-13 10:50:00,1580.0,1580.69,1577.5,1578.61,600.0,1580.0,1580.69,1577.5,1578.61,600.0
2024-06-13 11:00:00,1576.5,1577.89,1572.53,1577.34,6346.0,1576.5,1577.89,1572.53,1577.34,6346.0
2024-06-13 11:10:00,1577.36,1583.93,1577.06,1580.58,1700.0,1577.36,1583.93,1577.06,1580.58,1700.0
2024-06-13 11:20:00,1579.16,1583.83,1579.16,1582.67,800.0,1579.16,1583.83,1579.16,1582.67,800.0
2024-06-13 11:30:00,1580.95,1589.67,1580.95,1589.19,2901.0,1580.95,1589.67,1580.95,1589.19,2901.0
2024-06-13 11:40:00,1590.17,1590.17,1590.17,1590.17,100.0,1590.17,1590.17,1590.17,1590.17,100.0
2024-06-13 11:50:00,1590.51,1591.03,1589.44,1589.74,1084.0,1590.51,1591.03,1589.44,1589.74,1084.0
2024-06-13 12:00:00,1585.94,1585.94,1583.15,1583.15,500.0,1585.94,1585.94,1583.15,1583.15,500.0
2024-06-13 12:10:00,1582.44,1583.52,1580.82,1583.52,525.0,1582.44,1583.52,1580.82,1583.52,525.0
2024-06-13 12:20:00,1582.46,1582.46,1577.18,1578.6,2539.0,1582.46,1582.46,1577.18,1578.6,2539.0
2024-06-13 12:30:00,1578.6,1578.6,1578.6,1578.6,0.0,1578.6,1578.6,1578.6,1578.6,0.0
2024-06-13 12:40:00,1583.09,1583.09,1579.82,1580.48,1679.0,1583.09,1583.09,1579.82,1580.48,1679.0
2024-06-13 12:50:00,1580.06,1580.92,1580.05,1580.92,400.0,1580.06,1580.92,1580.05,1580.92,400.0
2024-06-13 13:00:00,1580.69,1580.7,1580.36,1580.7,300.0,1580.69,1580.7,1580.36,1580.7,300.0
2024-06-13 13:10:00,1578.88,1581.77,1578.15,1578.26,2079.0,1578.88,1581.77,1578.15,1578.26,2079.0
2024-06-13 13:20:00,1578.09,1578.17,1575.52,1575.52,632.0,1578.09,1578.17,1575.52,1575.52,632.0
2024-06-13 13:30:00,1576.43,1576.43,1573.82,1573.82,700.0,1576.43,1576.43,1573.82,1573.82,700.0
2024-06-13 13:40:00,1575.9,1578.4,1574.71,1578.39,828.0,1575.9,1578.4,1574.71,1578.39,828.0
2024-06-13 13:50:00,1579.21,1580.13,1575.09,1575.09,762.0,1579.21,1580.13,1575.09,1575.09,762.0
2024-06-13 14:00:00,1574.4,1577.7,1574.4,1577.69,600.0,1574.4,1577.7,1574.4,1577.69,600.0
2024-06-13 14:10:00,1578.52,1579.87,1576.65,1578.28,606.0,1578.52,1579.87,1576.65,1578.28,606.0
2024-06-13 14:20:00,1579.19,1579.49,1578.16,1579.49,605.0,1579.19,1579.49,1578.16,1579.49,605.0
2024-06-13 14:30:00,1578.41,1580.79,1578.33,1580.79,1428.0,1578.41,1580.79,1578.33,1580.79,1428.0
2024-06-13 14:40:00,1581.0,1584.21,1581.0,1584.21,200.0,1581.0,1584.21,1581.0,1584.21,200.0
2024-06-13 14:50:00,1582.5,1584.71,1582.5,1584.71,400.0,1582.5,1584.71,1582.5,1584.71,400.0
2024-06-13 15:00:00,1582.96,1583.38,1576.99,1579.48,2304.0,1582.96,1583.38,1576.99,1579.48,2304.0
2024-06-13 15:10:00,1581.7,1581.7,1580.79,1581.06,1002.0,1581.7,1581.7,1580.79,1581.06,1002.0
2024-06-13 15:20:00,1581.25,1581.25,1577.15,1579.75,800.0,1581.25,1581.25,1577.15,1579.75,800.0
2024-06-13 15:30:00,1579.77,1583.12,1579.76,1582.35,1701.0,1579.77,1583.12,1579.76,1582.35,1701.0
2024-06-13 15:40:00,1582.44,1585.68,1582.06,1583.98,2426.0,1582.44,1585.68,1582.06,1583.98,2426.0
2024-06-13 15:50:00,1581.48,1586.72,1579.58,1579.58,4895.0,1581.48,1586.72,1579.58,1579.58,4895.0
2024-06-14 09:30:00,1581.81,1585.86,1576.14,1578.36,6477.0,1581.81,1585.86,1576.14,1578.36,6477.0
2024-06-14 09:40:00,1580.71,1588.0,1580.71,1587.24,3642.0,1580.71,1588.0,1580.71,1587.24,3642.0
2024-06-14 09:50:00,1585.47,1586.67,1580.26,1580.26,2433.0,1585.47,1586.67,1580.26,1580.26,2433.0
2024-06-14 10:00:00,1580.8,1586.78,1578.1,1582.88,4732.0,1580.8,1586.78,1578.1,1582.88,4732.0
2024-06-14 10:10:00,1582.48,1586.75,1582.47,1584.44,3097.0,1582.48,1586.75,1582.47,1584.44,3097.0
2024-06-14 10:20:00,1583.13,1583.35,1576.5,1576.5,1300.0,1583.13,1583.35,1576.5,1576.5,1300.0
2024-06-14 10:30:00,1576.21,1576.21,1574.37,1575.0,500.0,1576.21,1576.21,1574.37,1575.0,500.0
2024-06-14 10:40:00,1577.82,1580.2,1576.78,1580.2,360.0,1577.82,1580.2,1576.78,1580.2,360.0
2024-06-14 10:50:00,1580.09,1580.14,1575.31,1576.63,1600.0,1580.09,1580.14,1575.31,1576.63,1600.0
2024-06-14 11:00:00,1576.23,1577.8,1573.83,1575.75,1329.0,1576.23,1577.8,1573.83,1575.75,1329.0
2024-06-14 11:10:00,1574.83,1578.25,1574.83,1578.0,4827.0,1574.83,1578.25,1574.83,1578.0,4827.0
2024-06-14 11:20:00,1578.08,1578.08,1576.71,1577.63,2713.0,1578.08,1578.08,1576.71,1577.63,2713.0
2024-06-14 11:30:00,1577.1,1578.57,1569.8,1570.0,3435.0,1577.1,1578.57,1569.8,1570.0,3435.0
2024-06-14 11:40:00,1570.0,1572.95,1570.0,1572.04,2560.0,1570.0,1572.95,1570.0,1572.04,2560.0
2024-06-14 11:50:00,1570.0,1578.0,1570.0,1576.77,541.0,1570.0,1578.0,1570.0,1576.77,541.0
2024-06-14 12:00:00,1578.79,1578.79,1575.29,1575.5,1095.0,1578.79,1578.79,1575.29,1575.5,1095.0
2024-06-14 12:10:00,1575.0,1575.0,1571.22,1572.0,3374.0,1575.0,1575.0,1571.22,1572.0,3374.0
2024-06-14 12:20:00,1570.28,1570.28,1570.28,1570.28,100.0,1570.28,1570.28,1570.28,1570.28,100.0
2024-06-14 12:30:00,1570.0,1570.0,1566.58,1566.71,2857.0,1570.0,1570.0,1566.58,1566.71,2857.0
2024-06-14 12:40:00,1565.45,1565.45,1563.0,1563.2,1000.0,1565.45,1565.45,1563.0,1563.2,1000.0
2024-06-14 12:50:00,1564.23,1566.4,1562.14,1566.4,1065.0,1564.23,1566.4,1562.14,1566.4,1065.0
2024-06-14 13:00:00,1568.14,1568.17,1566.88,1566.88,400.0,1568.14,1568.17,1566.88,1566.88,400.0
2024-06-14 13:10:00,1566.57,1566.57,1566.57,1566.57,100.0,1566.57,1566.57,1566.57,1566.57,100.0
2024-06-14 13:20:00,1566.57,1566.57,1566.57,1566.57,0.0,1566.57,1566.57,1566.57,1566.57,0.0
2024-06-14 13:30:00,1567.29,1568.58,1567.29,1568.58,300.0,1567.29,1568.58,1567.29,1568.58,300.0
2024-06-14 13:40:00,1567.73,1567.79,1567.0,1567.64,1109.0,1567.73,1567.79,1567.0,1567.64,1109.0
2024-06-14 13:50:00,1567.0,1569.09,1567.0,1569.09,200.0,1567.0,1569.09,1567.0,1569.09,200.0
2024-06-14 14:00:00,1566.33,1566.33,1563.0,1563.0,1676.0,1566.33,1566.33,1563.0,1563.0,1676.0
2024-06-14 14:10:00,1562.25,1562.78,1561.0,1561.13,1000.0,1562.25,1562.78,1561.0,1561.13,1000.0
2024-06-14 14:20:00,1563.98,1563.98,1563.98,1563.98,100.0,1563.98,1563.98,1563.98,1563.98,100.0
2024-06-14 14:30:00,1562.03,1562.03,1561.36,1561.44,300.0,1562.03,1562.03,1561.36,1561.44,300.0
2024-06-14 14:40:00,1563.34,1566.75,1563.34,1566.75,2951.0,1563.34,1566.75,1563.34,1566.75,2951.0
2024-06-14 14:50:00,1566.88,1568.73,1566.88,1568.73,1000.0,1566.88,1568.73,1566.88,1568.73,1000.0
2024-06-14 15:00:00,1567.14,1567.14,1567.14,1567.14,150.0,1567.14,1567.14,1567.14,1567.14,150.0
2024-06-14 15:10:00,1572.14,1574.84,1572.06,1573.09,2203.0,1572.14,1574.84,1572.06,1573.09,2203.0
2024-06-14 15:20:00,1572.74,1575.61,1572.73,1575.61,1300.0,1572.74,1575.61,1572.73,1575.61,1300.0
2024-06-14 15:30:00,1577.07,1577.99,1577.06,1577.99,600.0,1577.07,1577.99,1577.06,1577.99,600.0
2024-06-14 15:40:00,1578.79,1579.26,1577.8,1579.26,900.0,1578.79,1579.26,1577.8,1579.26,900.0
2024-06-14 15:50:00,1580.99,1587.98,1579.69,1580.59,14645.0,1580.99,1587.98,1579.69,1580.59,14645.0
2024-06-17 09:30:00,1580.06,1580.06,1568.53,1569.85,2962.0,1580.06,1580.06,1568.53,1569.85,2962.0
2024-06-17 09:40:00,1574.05,1576.43,1570.27,1576.43,1895.0,1574.05,1576.43,1570.27,1576.43,1895.0
2024-06-17 09:50:00,1577.23,1587.62,1575.67,1585.55,5380.0,1577.23,1587.62,1575.67,1585.55,5380.0
2024-06-17 10:00:00,1585.55,1585.71,1577.46,1578.44,3438.0,1585.55,1585.71,1577.46,1578.44,3438.0
2024-06-17 10:10:00,1578.0,1579.32,1577.16,1579.1,969.0,1578.0,1579.32,1577.16,1579.1,969.0
2024-06-17 10:20:00,1581.73,1581.73,1573.9,1578.35,1800.0,1581.73,1581.73,1573.9,1578.35,1800.0
2024-06-17 10:30:00,1579.39,1584.3,1579.11,1584.3,1669.0,1579.39,1584.3,1579.11,1584.3,1669.0
2024-06-17 10:40:00,1579.55,1582.65,1579.55,1582.17,612.0,1579.55,1582.65,1579.55,1582.17,612.0
2024-06-17 10:50:00,1579.81,1581.56,1576.52,1579.82,1758.0,1579.81,1581.56,1576.52,1579.82,1758.0
2024-06-17 11:00:00,1580.29,1580.4,1578.81,1580.16,700.0,1580.29,1580.4,1578.81,1580.16,700.0
2024-06-17 11:10:00,1580.25,1581.33,1576.0,1577.9,2173.0,1580.25,1581.33,1576.0,1577.9,2173.0
2024-06-17 11:20:00,1576.5,1580.09,1576.0,1576.74,2602.0,1576.5,1580.09,1576.0,1576.74,2602.0
2024-06-17 11:30:00,1577.38,1577.39,1571.07,1571.07,1590.0,1577.38,1577.39,1571.07,1571.07,1590.0
2024-06-17 11:40:00,1570.17,1574.82,1570.17,1574.82,1556.0,1570.17,1574.82,1570.17,1574.82,1556.0
2024-06-17 11:50:00,1573.89,1573.9,1572.0,1572.6,1305.0,1573.89,1573.9,1572.0,1572.6,1305.0
2024-06-17 12:00:00,1572.99,1574.47,1571.06,1571.06,2095.0,1572.99,1574.47,1571.06,1571.06,2095.0
2024-06-17 12:10:00,1571.06,1574.11,1568.64,1573.04,7110.0,1571.06,1574.11,1568.64,1573.04,7110.0
2024-06-17 12:20:00,1573.0,1573.99,1573.0,1573.0,1049.0,1573.0,1573.99,1573.0,1573.0,1049.0
2024-06-17 12:30:00,1574.0,1574.0,1573.99,1574.0,400.0,1574.0,1574.0,1573.99,1574.0,400.0
2024-06-17 12:40:00,1574.48,1574.48,1573.29,1573.29,300.0,1574.48,1574.48,1573.29,1573.29,300.0
2024-06-17 12:50:00,1572.44,1572.44,1570.97,1571.19,700.0,1572.44,1572.44,1570.97,1571.19,700.0
2024-06-17 13:00:00,1570.41,1573.29,1569.0,1569.01,1348.0,1570.41,1573.29,1569.0,1569.01,1348.0
2024-06-17 13:10:00,1568.01,1568.01,1566.6,1567.38,1200.0,1568.01,1568.01,1566.6,1567.38,1200.0
2024-06-17 13:20:00,1569.58,1570.27,1567.81,1568.68,3747.0,1569.58,1570.27,1567.81,1568.68,3747.0
2024-06-17 13:30:00,1567.0,1568.22,1565.0,1568.08,4853.0,1567.0,1568.22,1565.0,1568.08,4853.0
2024-06-17 13:40:00,1568.77,1569.85,1568.0,1568.49,2913.0,1568.77,1569.85,1568.0,1568.49,2913.0
2024-06-17 13:50:00,1568.12,1570.48,1568.12,1569.67,1425.0,1568.12,1570.48,1568.12,1569.67,1425.0
2024-06-17 14:00:00,1569.74,1570.61,1569.31,1569.74,1481.0,1569.74,1570.61,1569.31,1569.74,1481.0
2024-06-17 14:10:00,1571.2,1571.57,1567.96,1570.39,1320.0,1571.2,1571.57,1567.96,1570.39,1320.0
2024-06-17 14:20:00,1569.34,1570.31,1568.85,1569.49,500.0,1569.34,1570.31,1568.85,1569.49,500.0
2024-06-17 14:30:00,1568.88,1569.5,1566.5,1566.91,2236.0,1568.88,1569.5,1566.5,1566.91,2236.0
2024-06-17 14:40:00,1565.82,1566.1,1564.5,1565.52,4216.0,1565.82,1566.1,1564.5,1565.52,4216.0
2024-06-17 14:50:00,1565.5,1565.6,1564.5,1564.68,1480.0,1565.5,1565.6,1564.5,1564.68,1480.0
2024-06-17 15:00:00,1564.05,1566.57,1562.75,1563.99,1643.0,1564.05,1566.57,1562.75,1563.99,1643.0
2024-06-17 15:10:00,1565.99,1570.11,1564.5,1570.11,1983.0,1565.99,1570.11,1564.5,1570.11,1983.0
2024-06-17 15:20:00,1570.0,1572.01,1569.09,1569.74,1546.0,1570.0,1572.01,1569.09,1569.74,1546.0
2024-06-17 15:30:00,1568.06,1568.06,1564.72,1566.78,2265.0,1568.06,1568.06,1564.72,1566.78,2265.0
2024-06-17 15:40:00,1564.5,1565.11,1558.93,1562.0,11751.0,1564.5,1565.11,1558.93,1562.0,11751.0
2024-06-17 15:50:00,1560.1,1562.04,1557.5,1559.17,14816.0,1560.1,1562.04,1557.5,1559.17,14816.0
2024-06-18 09:30:00,1558.3,1563.99,1550.0,1552.39,5824.0,1558.3,1563.99,1550.0,1552.39,5824.0
2024-06-18 09:40:00,1552.98,1556.34,1551.46,1556.34,3450.0,1552.98,1556.34,1551.46,1556.34,3450.0
2024-06-18 09:50:00,1553.5,1562.01,1552.46,1562.01,2567.0,1553.5,1562.01,1552.46,1562.01,2567.0
2024-06-18 10:00:00,1560.0,1574.98,1560.0,1574.87,3340.0,1560.0,1574.98,1560.0,1574.87,3340.0
2024-06-18 10:10:00,1570.08,1583.28,1570.08,1578.02,9622.0,1570.08,1583.28,1570.08,1578.02,9622.0
2024-06-18 10:20:00,1576.09,1578.36,1575.03,1578.36,900.0,1576.09,1578.36,1575.03,1578.36,900.0
2024-06-18 10:30:00,1578.27,1582.98,1578.27,1580.69,5461.0,1578.27,1582.98,1578.27,1580.69,5461.0
2024-06-18 10:40:00,1581.27,1582.6,1573.0,1579.36,4613.0,1581.27,1582.6,1573.0,1579.36,4613.0
2024-06-18 10:50:00,1576.55,1577.81,1571.55,1573.56,4390.0,1576.55,1577.81,1571.55,1573.56,4390.0
2024-06-18 11:00:00,1572.38,1573.32,1566.17,1573.32,1726.0,1572.38,1573.32,1566.17,1573.32,1726.0
2024-06-18 11:10:00,1569.75,1569.94,1569.03,1569.75,1313.0,1569.75,1569.94,1569.03,1569.75,1313.0
2024-06-18 11:20:00,1572.56,1577.47,1572.56,1576.58,2050.0,1572.56,1577.47,1572.56,1576.58,2050.0
2024-06-18 11:30:00,1576.69,1578.5,1576.69,1577.92,1558.0,1576.69,1578.5,1576.69,1577.92,1558.0
2024-06-18 11:40:00,1576.98,1578.2,1576.24,1576.24,850.0,1576.98,1578.2,1576.24,1576.24,850.0
2024-06-18 11:50:00,1577.46,1578.84,1575.89,1578.44,2827.0,1577.46,1578.84,1575.89,1578.44,2827.0
2024-06-18 12:00:00,1577.69,1577.69,1576.17,1576.17,500.0,1577.69,1577.69,1576.17,1576.17,500.0
2024-06-18 12:10:00,1577.29,1577.29,1576.16,1576.16,200.0,1577.29,1577.29,1576.16,1576.16,200.0
2024-06-18 12:20:00,1575.58,1575.58,1573.68,1573.68,754.0,1575.58,1575.58,1573.68,1573.68,754.0
2024-06-18 12:30:00,1572.19,1573.63,1568.1,1568.68,600.0,1572.19,1573.63,1568.1,1568.68,600.0
2024-06-18 12:40:00,1570.31,1570.31,1567.29,1567.35,600.0,1570.31,1570.31,1567.29,1567.35,600.0
2024-06-18 12:50:00,1567.97,1575.34,1567.97,1575.34,1898.0,1567.97,1575.34,1567.97,1575.34,1898.0
2024-06-18 13:00:00,1575.13,1575.13,1573.02,1573.05,500.0,1575.13,1575.13,1573.02,1573.05,500.0
2024-06-18 13:10:00,1573.38,1573.38,1573.12,1573.12,200.0,1573.38,1573.38,1573.12,1573.12,200.0
2024-06-18 13:20:00,1572.1,1572.1,1570.44,1571.98,743.0,1572.1,1572.1,1570.44,1571.98,743.0
2024-06-18 13:30:00,1569.99,1569.99,1567.9,1567.9,400.0,1569.99,1569.99,1567.9,1567.9,400.0
2024-06-18 13:40:00,1567.9,1570.96,1567.9,1570.96,1784.0,1567.9,1570.96,1567.9,1570.96,1784.0
2024-06-18 13:50:00,1570.96,1570.96,1570.96,1570.96,0.0,1570.96,1570.96,1570.96,1570.96,0.0
2024-06-18 14:00:00,1571.12,1571.13,1569.19,1569.19,300.0,1571.12,1571.13,1569.19,1569.19,300.0
2024-06-18 14:10:00,1568.04,1568.04,1567.97,1567.97,303.0,1568.04,1568.04,1567.97,1567.97,303.0
2024-06-18 14:20:00,1569.52,1569.52,1567.55,1569.43,1524.0,1569.52,1569.52,1567.55,1569.43,1524.0
2024-06-18 14:30:00,1569.47,1570.49,1568.14,1568.14,640.0,1569.47,1570.49,1568.14,1568.14,640.0
2024-06-18 14:40:00,1570.08,1570.08,1570.08,1570.08,310.0,1570.08,1570.08,1570.08,1570.08,310.0
2024-06-18 14:50:00,1569.34,1571.97,1569.18,1571.97,4850.0,1569.34,1571.97,1569.18,1571.97,4850.0
2024-06-18 15:00:00,1572.52,1574.73,1572.42,1574.73,1815.0,1572.52,1574.73,1572.42,1574.73,1815.0
2024-06-18 15:10:00,1575.39,1575.59,1575.15,1575.15,518.0,1575.39,1575.59,1575.15,1575.15,518.0
2024-06-18 15:20:00,1574.9,1574.91,1571.99,1571.99,900.0,1574.9,1574.91,1571.99,1571.99,900.0
2024-06-18 15:30:00,1571.83,1571.83,1570.0,1570.0,627.0,1571.83,1571.83,1570.0,1570.0,627.0
2024-06-18 15:40:00,1570.11,1571.71,1567.0,1569.42,4106.0,1570.11,1571.71,1567.0,1569.42,4106.0
2024-06-18 15:50:00,1570.18,1574.15,1569.76,1573.4,5308.0,1570.18,1574.15,1569.76,1573.4,5308.0
2024-06-20 09:30:00,1570.0,1583.52,1570.0,1583.52,6302.0,1570.0,1583.52,1570.0,1583.52,6302.0
2024-06-20 09:40:00,1582.7,1586.2,1580.38,1580.78,5906.0,1582.7,1586.2,1580.38,1580.78,5906.0
2024-06-20 09:50:00,1572.65,1574.82,1569.19,1571.8,3727.0,1572.65,1574.82,1569.19,1571.8,3727.0
2024-06-20 10:00:00,1571.92,1575.83,1569.67,1570.6,2967.0,1571.92,1575.83,1569.67,1570.6,2967.0
2024-06-20 10:10:00,1568.19,1572.15,1567.96,1569.61,1300.0,1568.19,1572.15,1567.96,1569.61,1300.0
2024-06-20 10:20:00,1569.58,1575.79,1569.57,1575.53,1861.0,1569.58,1575.79,1569.57,1575.53,1861.0
2024-06-20 10:30:00,1573.72,1573.72,1571.78,1572.0,1003.0,1573.72,1573.72,1571.78,1572.0,1003.0
2024-06-20 10:40:00,1574.82,1575.39,1574.81,1575.39,200.0,1574.82,1575.39,1574.81,1575.39,200.0
2024-06-20 10:50:00,1575.0,1577.67,1575.0,1577.67,1441.0,1575.0,1577.67,1575.0,1577.67,1441.0
2024-06-20 11:00:00,1577.24,1577.24,1569.1,1571.06,4730.0,1577.24,1577.24,1569.1,1571.06,4730.0
2024-06-20 11:10:00,1574.62,1574.62,1572.0,1572.0,800.0,1574.62,1574.62,1572.0,1572.0,800.0
2024-06-20 11:20:00,1573.2,1573.5,1573.16,1573.19,818.0,1573.2,1573.5,1573.16,1573.19,818.0
2024-06-20 11:30:00,1574.49,1575.0,1574.32,1574.32,500.0,1574.49,1575.0,1574.32,1574.32,500.0
2024-06-20 11:40:00,1575.79,1575.8,1573.39,1573.39,601.0,1575.79,1575.8,1573.39,1573.39,601.0
2024-06-20 11:50:00,1572.2,1573.0,1570.0,1573.0,1600.0,1572.2,1573.0,1570.0,1573.0,1600.0
2024-06-20 12:00:00,1571.56,1573.05,1571.46,1572.63,1300.0,1571.56,1573.05,1571.46,1572.63,1300.0
2024-06-20 12:10:00,1575.0,1575.27,1573.56,1575.27,300.0,1575.0,1575.27,1573.56,1575.27,300.0
2024-06-20 12:20:00,1573.0,1573.0,1571.9,1572.38,2220.0,1573.0,1573.0,1571.9,1572.38,2220.0
2024-06-20 12:30:00,1571.34,1572.29,1570.0,1571.94,3141.0,1571.34,1572.29,1570.0,1571.94,3141.0
2024-06-20 12:40:00,1572.82,1572.82,1572.82,1572.82,161.0,1572.82,1572.82,1572.82,1572.82,161.0
2024-06-20 12:50:00,1575.53,1576.0,1575.53,1576.0,200.0,1575.53,1576.0,1575.53,1576.0,200.0
2024-06-20 13:00:00,1574.63,1574.63,1572.08,1572.22,1406.0,1574.63,1574.63,1572.08,1572.22,1406.0
2024-06-20 13:10:00,1572.74,1573.72,1572.69,1573.0,716.0,1572.74,1573.72,1572.69,1573.0,716.0
2024-06-20 13:20:00,1572.79,1573.0,1571.91,1572.79,1300.0,1572.79,1573.0,1571.91,1572.79,1300.0
2024-06-20 13:30:00,1572.79,1573.0,1569.2,1570.76,5896.0,1572.79,1573.0,1569.2,1570.76,5896.0
2024-06-20 13:40:00,1572.27,1572.27,1572.26,1572.27,339.0,1572.27,1572.27,1572.26,1572.27,339.0
2024-06-20 13:50:00,1575.0,1575.0,1572.98,1573.57,875.0,1575.0,1575.0,1572.98,1573.57,875.0
2024-06-20 14:00:00,1574.13,1575.57,1574.13,1575.57,787.0,1574.13,1575.57,1574.13,1575.57,787.0
2024-06-20 14:10:00,1575.1,1575.76,1572.88,1574.41,592.0,1575.1,1575.76,1572.88,1574.41,592.0
2024-06-20 14:20:00,1574.41,1574.41,1574.41,1574.41,0.0,1574.41,1574.41,1574.41,1574.41,0.0
2024-06-20 14:30:00,1573.48,1575.35,1572.92,1573.18,1275.0,1573.48,1575.35,1572.92,1573.18,1275.0
2024-06-20 14:40:00,1575.36,1575.36,1573.87,1573.96,362.0,1575.36,1575.36,1573.87,1573.96,362.0
2024-06-20 14:50:00,1572.55,1575.97,1572.55,1573.62,1915.0,1572.55,1575.97,1572.55,1573.62,1915.0
2024-06-20 15:00:00,1573.35,1574.44,1571.69,1571.69,2325.0,1573.35,1574.44,1571.69,1571.69,2325.0
2024-06-20 15:10:00,1572.56,1573.83,1572.52,1572.68,1200.0,1572.56,1573.83,1572.52,1572.68,1200.0
2024-06-20 15:20:00,1572.42,1572.8,1572.29,1572.8,4650.0,1572.42,1572.8,1572.29,1572.8,4650.0
2024-06-20 15:30:00,1576.26,1580.61,1576.26,1579.93,4125.0,1576.26,1580.61,1576.26,1579.93,4125.0
2024-06-20 15:40:00,1580.85,1581.05,1579.46,1581.05,1263.0,1580.85,1581.05,1579.46,1581.05,1263.0
2024-06-20 15:50:00,1581.98,1586.91,1581.88,1584.04,5843.0,1581.98,1586.91,1581.88,1584.04,5843.0
2024-06-21 09:30:00,1622.03,1622.03,1579.65,1579.65,60371.0,1622.03,1622.03,1579.65,1579.65,60371.0
2024-06-21 09:40:00,1585.39,1599.43,1585.39,1599.43,983.0,1585.39,1599.43,1585.39,1599.43,983.0
2024-06-21 09:50:00,1595.49,1595.49,1595.48,1595.49,100.0,1595.49,1595.49,1595.48,1595.49,100.0
2024-06-21 10:00:00,1595.16,1595.4,1590.3,1590.3,1757.0,1595.16,1595.4,1590.3,1590.3,1757.0
2024-06-21 10:10:00,1594.38,1595.64,1592.13,1595.0,1338.0,1594.38,1595.64,1592.13,1595.0,1338.0
2024-06-21 10:20:00,1592.23,1592.23,1588.0,1588.0,1056.0,1592.23,1592.23,1588.0,1588.0,1056.0
2024-06-21 10:30:00,1587.04,1590.6,1586.69,1587.45,1034.0,1587.04,1590.6,1586.69,1587.45,1034.0
2024-06-21 10:40:00,1588.62,1590.91,1588.62,1590.73,343.0,1588.62,1590.91,1588.62,1590.73,343.0
2024-06-21 10:50:00,1592.94,1597.63,1591.01,1596.7,1047.0,1592.94,1597.63,1591.01,1596.7,1047.0
2024-06-21 11:00:00,1597.09,1597.09,1592.82,1592.82,340.0,1597.09,1597.09,1592.82,1592.82,340.0
2024-06-21 11:10:00,1593.85,1595.54,1593.84,1594.3,558.0,1593.85,1595.54,1593.84,1594.3,558.0
2024-06-21 11:20:00,1594.32,1594.32,1592.15,1592.16,490.0,1594.32,1594.32,1592.15,1592.16,490.0
2024-06-21 11:30:00,1591.34,1593.18,1590.61,1593.0,7400.0,1591.34,1593.18,1590.61,1593.0,7400.0
2024-06-21 11:40:00,1594.49,1594.49,1593.25,1593.25,900.0,1594.49,1594.49,1593.25,1593.25,900.0
2024-06-21 11:50:00,1596.38,1599.92,1596.34,1599.13,600.0,1596.38,1599.92,1596.34,1599.13,600.0
2024-06-21 12:00:00,1598.17,1598.17,1598.17,1598.17,100.0,1598.17,1598.17,1598.17,1598.17,100.0
2024-06-21 12:10:00,1598.17,1598.17,1598.17,1598.17,0.0,1598.17,1598.17,1598.17,1598.17,0.0
2024-06-21 12:20:00,1597.82,1598.25,1596.1,1596.96,1007.0,1597.82,1598.25,1596.1,1596.96,1007.0
2024-06-21 12:30:00,1598.64,1601.19,1598.64,1600.0,2014.0,1598.64,1601.19,1598.64,1600.0,2014.0
2024-06-21 12:40:00,1597.93,1598.19,1595.53,1595.97,843.0,1597.93,1598.19,1595.53,1595.97,843.0
2024-06-21 12:50:00,1595.98,1595.98,1595.05,1595.94,500.0,1595.98,1595.98,1595.05,1595.94,500.0
2024-06-21 13:00:00,1591.07,1591.1,1590.57,1591.1,751.0,1591.07,1591.1,1590.57,1591.1,751.0
2024-06-21 13:10:00,1591.03,1591.03,1591.02,1591.02,300.0,1591.03,1591.03,1591.02,1591.02,300.0
2024-06-21 13:20:00,1590.52,1590.52,1590.14,1590.14,200.0,1590.52,1590.52,1590.14,1590.14,200.0
2024-06-21 13:30:00,1590.83,1592.67,1590.83,1592.67,1332.0,1590.83,1592.67,1590.83,1592.67,1332.0
2024-06-21 13:40:00,1592.78,1592.78,1590.24,1590.25,1009.0,1592.78,1592.78,1590.24,1590.25,1009.0
2024-06-21 13:50:00,1589.93,1591.41,1589.93,1591.41,302.0,1589.93,1591.41,1589.93,1591.41,302.0
2024-06-21 14:00:00,1590.48,1592.19,1589.56,1589.57,700.0,1590.48,1592.19,1589.56,1589.57,700.0
2024-06-21 14:10:00,1592.06,1592.38,1587.55,1589.11,2888.0,1592.06,1592.38,1587.55,1589.11,2888.0
2024-06-21 14:20:00,1587.79,1594.0,1587.79,1592.55,942.0,1587.79,1594.0,1587.79,1592.55,942.0
2024-06-21 14:30:00,1591.9,1595.0,1590.13,1595.0,975.0,1591.9,1595.0,1590.13,1595.0,975.0
2024-06-21 14:40:00,1592.65,1595.85,1592.65,1595.85,1520.0,1592.65,1595.85,1592.65,1595.85,1520.0
2024-06-21 14:50:00,1596.01,1597.0,1595.24,1595.28,1012.0,1596.01,1597.0,1595.24,1595.28,1012.0
2024-06-21 15:00:00,1595.0,1596.4,1595.0,1596.39,250.0,1595.0,1596.4,1595.0,1596.39,250.0
2024-06-21 15:10:00,1597.54,1598.21,1594.31,1594.33,1100.0,1597.54,1598.21,1594.31,1594.33,1100.0
2024-06-21 15:20:00,1595.67,1596.88,1595.0,1595.0,1008.0,1595.67,1596.88,1595.0,1595.0,1008.0
2024-06-21 15:30:00,1595.5,1596.25,1595.25,1595.25,455.0,1595.5,1596.25,1595.25,1595.25,455.0
2024-06-21 15:40:00,1595.63,1595.63,1589.21,1591.45,1628.0,1595.63,1595.63,1589.21,1591.45,1628.0
2024-06-21 15:50:00,1592.17,1601.96,1592.17,1598.77,9015.0,1592.17,1601.96,1592.17,1598.77,9015.0
2024-06-24 09:30:00,1607.76,1617.84,1606.04,1616.48,9281.0,1607.76,1617.84,1606.04,1616.48,9281.0
2024-06-24 09:40:00,1611.11,1611.11,1605.13,1606.74,5419.0,1611.11,1611.11,1605.13,1606.74,5419.0
2024-06-24 09:50:00,1600.72,1605.48,1595.1,1595.1,4934.0,1600.72,1605.48,1595.1,1595.1,4934.0
2024-06-24 10:00:00,1596.54,1599.98,1596.54,1599.98,500.0,1596.54,1599.98,1596.54,1599.98,500.0
2024-06-24 10:10:00,1597.82,1602.94,1597.81,1602.94,300.0,1597.82,1602.94,1597.81,1602.94,300.0
2024-06-24 10:20:00,1602.84,1605.78,1598.91,1600.03,1155.0,1602.84,1605.78,1598.91,1600.03,1155.0
2024-06-24 10:30:00,1598.53,1601.71,1597.75,1600.83,1129.0,1598.53,1601.71,1597.75,1600.83,1129.0
2024-06-24 10:40:00,1600.75,1602.85,1599.83,1602.12,2825.0,1600.75,1602.85,1599.83,1602.12,2825.0
2024-06-24 10:50:00,1600.81,1605.0,1597.05,1597.57,1065.0,1600.81,1605.0,1597.05,1597.57,1065.0
2024-06-24 11:00:00,1600.0,1601.6,1599.71,1600.0,700.0,1600.0,1601.6,1599.71,1600.0,700.0
2024-06-24 11:10:00,1603.81,1603.81,1603.56,1603.56,250.0,1603.81,1603.81,1603.56,1603.56,250.0
2024-06-24 11:20:00,1609.59,1609.59,1603.65,1603.65,502.0,1609.59,1609.59,1603.65,1603.65,502.0
2024-06-24 11:30:00,1605.15,1605.55,1604.62,1605.3,1501.0,1605.15,1605.55,1604.62,1605.3,1501.0
2024-06-24 11:40:00,1606.46,1606.46,1604.56,1605.32,857.0,1606.46,1606.46,1604.56,1605.32,857.0
2024-06-24 11:50:00,1605.04,1608.0,1604.62,1606.3,1832.0,1605.04,1608.0,1604.62,1606.3,1832.0
2024-06-24 12:00:00,1607.05,1607.05,1602.75,1605.94,505.0,1607.05,1607.05,1602.75,1605.94,505.0
2024-06-24 12:10:00,1604.11,1604.55,1604.11,1604.55,519.0,1604.11,1604.55,1604.11,1604.55,519.0
2024-06-24 12:20:00,1605.05,1605.05,1596.88,1597.54,1434.0,1605.05,1605.05,1596.88,1597.54,1434.0
2024-06-24 12:30:00,1597.86,1598.26,1596.58,1596.58,465.0,1597.86,1598.26,1596.58,1596.58,465.0
2024-06-24 12:40:00,1595.0,1596.42,1595.0,1596.42,350.0,1595.0,1596.42,1595.0,1596.42,350.0
2024-06-24 12:50:00,1596.13,1596.13,1593.91,1593.91,420.0,1596.13,1596.13,1593.91,1593.91,420.0
2024-06-24 13:00:00,1593.18,1593.18,1588.4,1588.43,919.0,1593.18,1593.18,1588.4,1588.43,919.0
2024-06-24 13:10:00,1588.43,1590.27,1588.0,1590.0,1637.0,1588.43,1590.27,1588.0,1590.0,1637.0
2024-06-24 13:20:00,1593.87,1593.87,1591.32,1591.33,462.0,1593.87,1593.87,1591.32,1591.33,462.0
2024-06-24 13:30:00,1593.92,1593.97,1592.56,1593.6,621.0,1593.92,1593.97,1592.56,1593.6,621.0
2024-06-24 13:40:00,1593.65,1595.0,1589.84,1591.92,2639.0,1593.65,1595.0,1589.84,1591.92,2639.0
2024-06-24 13:50:00,1591.96,1592.09,1591.84,1591.98,448.0,1591.96,1592.09,1591.84,1591.98,448.0
2024-06-24 14:00:00,1592.28,1592.28,1585.64,1585.64,900.0,1592.28,1592.28,1585.64,1585.64,900.0
2024-06-24 14:10:00,1589.7,1589.7,1589.17,1589.18,295.0,1589.7,1589.7,1589.17,1589.18,295.0
2024-06-24 14:20:00,1589.44,1589.44,1580.1,1580.52,1553.0,1589.44,1589.44,1580.1,1580.52,1553.0
2024-06-24 14:30:00,1585.79,1585.8,1584.37,1584.37,220.0,1585.79,1585.8,1584.37,1584.37,220.0
2024-06-24 14:40:00,1584.04,1584.04,1584.04,1584.04,100.0,1584.04,1584.04,1584.04,1584.04,100.0
2024-06-24 14:50:00,1584.04,1584.04,1584.04,1584.04,0.0,1584.04,1584.04,1584.04,1584.04,0.0
2024-06-24 15:00:00,1590.94,1592.74,1590.94,1592.42,465.0,1590.94,1592.74,1590.94,1592.42,465.0
2024-06-24 15:10:00,1594.65,1595.26,1593.94,1593.98,725.0,1594.65,1595.26,1593.94,1593.98,725.0
2024-06-24 15:20:00,1594.83,1595.55,1594.82,1595.11,300.0,1594.83,1595.55,1594.82,1595.11,300.0
2024-06-24 15:30:00,1593.65,1594.59,1593.09,1593.31,625.0,1593.65,1594.59,1593.09,1593.31,625.0
2024-06-24 15:40:00,1593.43,1593.43,1590.45,1590.54,1700.0,1593.43,1593.43,1590.45,1590.54,1700.0
2024-06-24 15:50:00,1590.97,1590.97,1580.84,1582.39,5379.0,1590.97,1590.97,1580.84,1582.39,5379.0
2024-06-25 09:30:00,1592.2,1600.4,1590.05,1596.11,5183.0,1592.2,1600.4,1590.05,1596.11,5183.0
2024-06-25 09:40:00,1596.25,1606.28,1596.25,1600.16,2132.0,1596.25,1606.28,1596.25,1600.16,2132.0
2024-06-25 09:50:00,1600.03,1600.03,1595.0,1595.0,646.0,1600.03,1600.03,1595.0,1595.0,646.0
2024-06-25 10:00:00,1598.55,1602.52,1598.37,1602.52,969.0,1598.55,1602.52,1598.37,1602.52,969.0
2024-06-25 10:10:00,1609.5,1610.0,1608.46,1609.0,1441.0,1609.5,1610.0,1608.46,1609.0,1441.0
2024-06-25 10:20:00,1610.06,1617.08,1610.05,1614.87,3432.0,1610.06,1617.08,1610.05,1614.87,3432.0
2024-06-25 10:30:00,1616.54,1621.87,1616.54,1620.48,1100.0,1616.54,1621.87,1616.54,1620.48,1100.0
2024-06-25 10:40:00,1620.16,1624.83,1618.49,1620.42,2922.0,1620.16,1624.83,1618.49,1620.42,2922.0
2024-06-25 10:50:00,1621.32,1621.32,1616.1,1620.22,800.0,1621.32,1621.32,1616.1,1620.22,800.0
2024-06-25 11:00:00,1618.31,1624.5,1618.31,1622.34,2645.0,1618.31,1624.5,1618.31,1622.34,2645.0
2024-06-25 11:10:00,1624.36,1633.17,1624.36,1633.0,2121.0,1624.36,1633.17,1624.36,1633.0,2121.0
2024-06-25 11:20:00,1633.02,1634.12,1629.7,1629.71,1882.0,1633.02,1634.12,1629.7,1629.71,1882.0
2024-06-25 11:30:00,1631.75,1637.0,1631.39,1633.84,2397.0,1631.75,1637.0,1631.39,1633.84,2397.0
2024-06-25 11:40:00,1632.2,1638.16,1632.2,1636.97,1148.0,1632.2,1638.16,1632.2,1636.97,1148.0
2024-06-25 11:50:00,1637.28,1647.18,1637.28,1644.62,3376.0,1637.28,1647.18,1637.28,1644.62,3376.0
2024-06-25 12:00:00,1646.84,1647.14,1643.54,1647.14,1400.0,1646.84,1647.14,1643.54,1647.14,1400.0
2024-06-25 12:10:00,1644.89,1644.89,1636.39,1636.39,2380.0,1644.89,1644.89,1636.39,1636.39,2380.0
2024-06-25 12:20:00,1638.5,1639.37,1637.65,1638.28,959.0,1638.5,1639.37,1637.65,1638.28,959.0
2024-06-25 12:30:00,1638.47,1638.47,1632.19,1632.75,1933.0,1638.47,1638.47,1632.19,1632.75,1933.0
2024-06-25 12:40:00,1632.2,1633.54,1630.28,1633.54,1008.0,1632.2,1633.54,1630.28,1633.54,1008.0
2024-06-25 12:50:00,1634.44,1634.44,1634.43,1634.44,100.0,1634.44,1634.44,1634.43,1634.44,100.0
2024-06-25 13:00:00,1634.98,1636.0,1632.08,1636.0,790.0,1634.98,1636.0,1632.08,1636.0,790.0
2024-06-25 13:10:00,1636.66,1638.04,1636.66,1637.61,600.0,1636.66,1638.04,1636.66,1637.61,600.0
2024-06-25 13:20:00,1637.8,1637.94,1636.03,1637.68,500.0,1637.8,1637.94,1636.03,1637.68,500.0
2024-06-25 13:30:00,1637.86,1637.95,1637.45,1637.95,300.0,1637.86,1637.95,1637.45,1637.95,300.0
2024-06-25 13:40:00,1638.75,1639.84,1638.75,1639.84,397.0,1638.75,1639.84,1638.75,1639.84,397.0
2024-06-25 13:50:00,1639.71,1640.05,1638.01,1638.01,920.0,1639.71,1640.05,1638.01,1638.01,920.0
2024-06-25 14:00:00,1638.87,1644.23,1638.87,1644.23,600.0,1638.87,1644.23,1638.87,1644.23,600.0
2024-06-25 14:10:00,1642.83,1646.03,1642.82,1645.0,700.0,1642.83,1646.03,1642.82,1645.0,700.0
2024-06-25 14:20:00,1643.52,1643.52,1643.0,1643.17,1600.0,1643.52,1643.52,1643.0,1643.17,1600.0
2024-06-25 14:30:00,1641.93,1641.93,1639.73,1639.73,849.0,1641.93,1641.93,1639.73,1639.73,849.0
2024-06-25 14:40:00,1640.28,1643.0,1640.28,1641.32,1357.0,1640.28,1643.0,1640.28,1641.32,1357.0
2024-06-25 14:50:00,1641.39,1642.92,1640.97,1640.97,1512.0,1641.39,1642.92,1640.97,1640.97,1512.0
2024-06-25 15:00:00,1640.9,1643.23,1637.82,1637.82,1444.0,1640.9,1643.23,1637.82,1637.82,1444.0
2024-06-25 15:10:00,1636.42,1637.08,1636.42,1637.08,450.0,1636.42,1637.08,1636.42,1637.08,450.0
2024-06-25 15:20:00,1637.83,1638.6,1637.83,1638.6,529.0,1637.83,1638.6,1637.83,1638.6,529.0
2024-06-25 15:30:00,1639.26,1639.76,1638.05,1639.76,1000.0,1639.26,1639.76,1638.05,1639.76,1000.0
2024-06-25 15:40:00,1639.96,1641.02,1638.5,1641.02,905.0,1639.96,1641.02,1638.5,1641.02,905.0
2024-06-25 15:50:00,1641.06,1643.98,1639.91,1642.07,5244.0,1641.06,1643.98,1639.91,1642.07,5244.0
2024-06-26 09:30:00,1636.5,1647.5,1626.47,1646.65,7864.0,1636.5,1647.5,1626.47,1646.65,7864.0
2024-06-26 09:40:00,1646.99,1659.57,1646.99,1659.57,2284.0,1646.99,1659.57,1646.99,1659.57,2284.0
2024-06-26 09:50:00,1663.05,1663.72,1657.23,1661.12,2725.0,1663.05,1663.72,1657.23,1661.12,2725.0
2024-06-26 10:00:00,1663.37,1667.28,1660.55,1663.37,3139.0,1663.37,1667.28,1660.55,1663.37,3139.0
2024-06-26 10:10:00,1664.56,1667.0,1662.51,1665.41,1601.0,1664.56,1667.0,1662.51,1665.41,1601.0
2024-06-26 10:20:00,1665.08,1669.14,1662.93,1668.0,4012.0,1665.08,1669.14,1662.93,1668.0,4012.0
2024-06-26 10:30:00,1666.86,1671.64,1666.22,1670.88,2200.0,1666.86,1671.64,1666.22,1670.88,2200.0
2024-06-26 10:40:00,1672.0,1677.77,1671.75,1677.02,2207.0,1672.0,1677.77,1671.75,1677.02,2207.0
2024-06-26 10:50:00,1674.88,1677.18,1666.43,1671.0,7938.0,1674.88,1677.18,1666.43,1671.0,7938.0
2024-06-26 11:00:00,1668.21,1668.4,1665.96,1668.18,3083.0,1668.21,1668.4,1665.96,1668.18,3083.0
2024-06-26 11:10:00,1668.28,1674.55,1668.27,1674.55,1596.0,1668.28,1674.55,1668.27,1674.55,1596.0
2024-06-26 11:20:00,1674.59,1682.69,1674.59,1681.87,3444.0,1674.59,1682.69,1674.59,1681.87,3444.0
2024-06-26 11:30:00,1681.44,1682.18,1677.63,1677.63,1124.0,1681.44,1682.18,1677.63,1677.63,1124.0
2024-06-26 11:40:00,1677.31,1677.31,1674.61,1674.61,661.0,1677.31,1677.31,1674.61,1674.61,661.0
2024-06-26 11:50:00,1679.21,1679.44,1678.12,1678.12,300.0,1679.21,1679.44,1678.12,1678.12,300.0
2024-06-26 12:00:00,1678.95,1679.46,1676.38,1679.46,527.0,1678.95,1679.46,1676.38,1679.46,527.0
2024-06-26 12:10:00,1678.51,1680.0,1678.0,1679.0,1778.0,1678.51,1680.0,1678.0,1679.0,1778.0
2024-06-26 12:20:00,1679.0,1679.0,1675.08,1675.08,1413.0,1679.0,1679.0,1675.08,1675.08,1413.0
2024-06-26 12:30:00,1673.68,1673.68,1673.02,1673.02,200.0,1673.68,1673.68,1673.02,1673.02,200.0
2024-06-26 12:40:00,1670.54,1671.52,1669.44,1669.45,1806.0,1670.54,1671.52,1669.44,1669.45,1806.0
2024-06-26 12:50:00,1673.0,1673.07,1672.18,1673.0,900.0,1673.0,1673.07,1672.18,1673.0,900.0
2024-06-26 13:00:00,1672.09,1672.09,1670.24,1670.65,1297.0,1672.09,1672.09,1670.24,1670.65,1297.0
2024-06-26 13:10:00,1672.06,1672.07,1670.5,1671.75,1500.0,1672.06,1672.07,1670.5,1671.75,1500.0
2024-06-26 13:20:00,1671.75,1675.0,1671.73,1674.95,505.0,1671.75,1675.0,1671.73,1674.95,505.0
2024-06-26 13:30:00,1675.38,1677.54,1672.71,1676.9,3133.0,1675.38,1677.54,1672.71,1676.9,3133.0
2024-06-26 13:40:00,1677.49,1677.5,1671.88,1671.88,1761.0,1677.49,1677.5,1671.88,1671.88,1761.0
2024-06-26 13:50:00,1674.69,1674.69,1674.44,1674.45,350.0,1674.69,1674.69,1674.44,1674.45,350.0
2024-06-26 14:00:00,1674.03,1677.46,1674.03,1676.81,900.0,1674.03,1677.46,1674.03,1676.81,900.0
2024-06-26 14:10:00,1675.86,1675.86,1672.84,1673.19,513.0,1675.86,1675.86,1672.84,1673.19,513.0
2024-06-26 14:20:00,1673.48,1674.08,1671.97,1674.08,911.0,1673.48,1674.08,1671.97,1674.08,911.0
2024-06-26 14:30:00,1675.33,1675.33,1673.73,1673.73,300.0,1675.33,1675.33,1673.73,1673.73,300.0
2024-06-26 14:40:00,1672.49,1672.49,1672.49,1672.49,200.0,1672.49,1672.49,1672.49,1672.49,200.0
2024-06-26 14:50:00,1674.08,1674.08,1670.43,1672.43,1195.0,1674.08,1674.08,1670.43,1672.43,1195.0
2024-06-26 15:00:00,1672.43,1672.43,1671.5,1671.5,464.0,1672.43,1672.43,1671.5,1671.5,464.0
2024-06-26 15:10:00,1669.93,1671.54,1669.93,1670.77,700.0,1669.93,1671.54,1669.93,1670.77,700.0
2024-06-26 15:20:00,1670.88,1673.37,1670.88,1673.21,1443.0,1670.88,1673.37,1670.88,1673.21,1443.0
2024-06-26 15:30:00,1672.74,1676.54,1672.73,1674.28,1157.0,1672.74,1676.54,1672.73,1674.28,1157.0
2024-06-26 15:40:00,1675.03,1675.03,1672.93,1674.11,2932.0,1675.03,1675.03,1672.93,1674.11,2932.0
2024-06-26 15:50:00,1675.02,1680.37,1674.78,1678.39,7480.0,1675.02,1680.37,1674.78,1678.39,7480.0
2024-06-27 09:30:00,1682.34,1690.0,1682.34,1690.0,3706.0,1682.34,1690.0,1682.34,1690.0,3706.0
2024-06-27 09:40:00,1687.34,1688.0,1680.14,1686.21,3597.0,1687.34,1688.0,1680.14,1686.21,3597.0
2024-06-27 09:50:00,1683.34,1688.0,1683.34,1686.21,3921.0,1683.34,1688.0,1683.34,1686.21,3921.0
2024-06-27 10:00:00,1688.0,1689.55,1674.61,1676.01,2132.0,1688.0,1689.55,1674.61,1676.01,2132.0
2024-06-27 10:10:00,1673.58,1674.81,1665.69,1671.37,2314.0,1673.58,1674.81,1665.69,1671.37,2314.0
2024-06-27 10:20:00,1671.5,1671.7,1666.0,1668.07,1300.0,1671.5,1671.7,1666.0,1668.07,1300.0
2024-06-27 10:30:00,1665.14,1665.14,1655.63,1661.41,2570.0,1665.14,1665.14,1655.63,1661.41,2570.0
2024-06-27 10:40:00,1662.0,1662.0,1660.69,1660.78,600.0,1662.0,1662.0,1660.69,1660.78,600.0
2024-06-27 10:50:00,1654.0,1655.55,1652.88,1655.55,1667.0,1654.0,1655.55,1652.88,1655.55,1667.0
2024-06-27 11:00:00,1655.56,1657.7,1654.65,1657.4,1050.0,1655.56,1657.7,1654.65,1657.4,1050.0
2024-06-27 11:10:00,1660.0,1661.88,1658.0,1661.88,800.0,1660.0,1661.88,1658.0,1661.88,800.0
2024-06-27 11:20:00,1654.12,1656.6,1652.0,1656.6,1210.0,1654.12,1656.6,1652.0,1656.6,1210.0
2024-06-27 11:30:00,1651.0,1655.57,1650.25,1655.57,639.0,1651.0,1655.57,1650.25,1655.57,639.0
2024-06-27 11:40:00,1655.48,1659.37,1653.72,1659.37,1345.0,1655.48,1659.37,1653.72,1659.37,1345.0
2024-06-27 11:50:00,1658.57,1666.29,1658.57,1666.29,996.0,1658.57,1666.29,1658.57,1666.29,996.0
2024-06-27 12:00:00,1669.71,1675.8,1669.53,1673.83,1820.0,1669.71,1675.8,1669.53,1673.83,1820.0
2024-06-27 12:10:00,1674.78,1678.8,1672.87,1675.43,700.0,1674.78,1678.8,1672.87,1675.43,700.0
2024-06-27 12:20:00,1674.44,1679.71,1674.44,1676.12,765.0,1674.44,1679.71,1674.44,1676.12,765.0
2024-06-27 12:30:00,1676.85,1677.34,1671.44,1674.69,1496.0,1676.85,1677.34,1671.44,1674.69,1496.0
2024-06-27 12:40:00,1674.53,1676.4,1670.01,1670.02,2550.0,1674.53,1676.4,1670.01,1670.02,2550.0
2024-06-27 12:50:00,1666.5,1669.75,1665.49,1669.75,1129.0,1666.5,1669.75,1665.49,1669.75,1129.0
2024-06-27 13:00:00,1665.68,1667.78,1665.68,1665.78,400.0,1665.68,1667.78,1665.68,1665.78,400.0
2024-06-27 13:10:00,1668.19,1668.19,1661.57,1663.07,1866.0,1668.19,1668.19,1661.57,1663.07,1866.0
2024-06-27 13:20:00,1661.92,1661.92,1660.81,1661.0,1107.0,1661.92,1661.92,1660.81,1661.0,1107.0
2024-06-27 13:30:00,1659.32,1659.32,1656.22,1656.22,692.0,1659.32,1659.32,1656.22,1656.22,692.0
2024-06-27 13:40:00,1658.16,1658.16,1658.16,1658.16,100.0,1658.16,1658.16,1658.16,1658.16,100.0
2024-06-27 13:50:00,1655.33,1658.77,1654.75,1658.77,800.0,1655.33,1658.77,1654.75,1658.77,800.0
2024-06-27 14:00:00,1655.92,1655.92,1651.81,1652.51,1211.0,1655.92,1655.92,1651.81,1652.51,1211.0
2024-06-27 14:10:00,1655.3,1655.37,1652.02,1652.02,1000.0,1655.3,1655.37,1652.02,1652.02,1000.0
2024-06-27 14:20:00,1652.54,1656.78,1652.54,1656.78,850.0,1652.54,1656.78,1652.54,1656.78,850.0
2024-06-27 14:30:00,1656.08,1656.77,1654.15,1656.77,737.0,1656.08,1656.77,1654.15,1656.77,737.0
2024-06-27 14:40:00,1653.38,1653.38,1653.0,1653.0,750.0,1653.38,1653.38,1653.0,1653.0,750.0
2024-06-27 14:50:00,1654.6,1656.34,1654.6,1656.34,600.0,1654.6,1656.34,1654.6,1656.34,600.0
2024-06-27 15:00:00,1655.95,1655.95,1652.1,1652.13,1317.0,1655.95,1655.95,1652.1,1652.13,1317.0
2024-06-27 15:10:00,1657.82,1657.82,1657.14,1657.14,400.0,1657.82,1657.82,1657.14,1657.14,400.0
2024-06-27 15:20:00,1654.22,1657.0,1653.28,1656.95,1019.0,1654.22,1657.0,1653.28,1656.95,1019.0
2024-06-27 15:30:00,1655.93,1657.18,1653.42,1654.14,1750.0,1655.93,1657.18,1653.42,1654.14,1750.0
2024-06-27 15:40:00,1657.62,1663.14,1653.83,1663.14,2620.0,1657.62,1663.14,1653.83,1663.14,2620.0
2024-06-27 15:50:00,1665.61,1665.71,1658.92,1659.04,7208.0,1665.61,1665.71,1658.92,1659.04,7208.0
2024-06-28 09:30:00,1663.67,1673.23,1663.67,1663.97,4390.0,1663.67,1673.23,1663.67,1663.97,4390.0
2024-06-28 09:40:00,1664.0,1666.21,1656.88,1662.99,1669.0,1664.0,1666.21,1656.88,1662.99,1669.0
2024-06-28 09:50:00,1660.75,1663.06,1650.0,1650.01,1912.0,1660.75,1663.06,1650.0,1650.01,1912.0
2024-06-28 10:00:00,1654.59,1660.01,1654.44,1660.0,2426.0,1654.59,1660.01,1654.44,1660.0,2426.0
2024-06-28 10:10:00,1663.69,1666.97,1663.68,1666.02,1869.0,1663.69,1666.97,1663.68,1666.02,1869.0
2024-06-28 10:20:00,1665.31,1668.94,1662.81,1665.0,4952.0,1665.31,1668.94,1662.81,1665.0,4952.0
2024-06-28 10:30:00,1664.44,1670.36,1661.73,1661.73,7598.0,1664.44,1670.36,1661.73,1661.73,7598.0
2024-06-28 10:40:00,1660.0,1667.0,1660.0,1662.35,4360.0,1660.0,1667.0,1660.0,1662.35,4360.0
2024-06-28 10:50:00,1662.05,1663.83,1653.04,1658.78,3941.0,1662.05,1663.83,1653.04,1658.78,3941.0
2024-06-28 11:00:00,1657.73,1657.73,1653.05,1654.55,1760.0,1657.73,1657.73,1653.05,1654.55,1760.0
2024-06-28 11:10:00,1652.78,1654.87,1652.1,1652.89,600.0,1652.78,1654.87,1652.1,1652.89,600.0
2024-06-28 11:20:00,1654.9,1656.13,1653.93,1656.13,1604.0,1654.9,1656.13,1653.93,1656.13,1604.0
2024-06-28 11:30:00,1660.1,1660.1,1660.09,1660.1,100.0,1660.1,1660.1,1660.09,1660.1,100.0
2024-06-28 11:40:00,1659.68,1659.68,1655.64,1657.43,1127.0,1659.68,1659.68,1655.64,1657.43,1127.0
2024-06-28 11:50:00,1657.56,1657.56,1657.01,1657.02,200.0,1657.56,1657.56,1657.01,1657.02,200.0
2024-06-28 12:00:00,1657.44,1657.44,1650.02,1650.02,675.0,1657.44,1657.44,1650.02,1650.02,675.0
2024-06-28 12:10:00,1650.0,1650.0,1645.83,1646.44,1400.0,1650.0,1650.0,1645.83,1646.44,1400.0
2024-06-28 12:20:00,1645.63,1648.92,1644.26,1644.51,1200.0,1645.63,1648.92,1644.26,1644.51,1200.0
2024-06-28 12:30:00,1645.9,1646.3,1640.01,1640.01,2048.0,1645.9,1646.3,1640.01,1640.01,2048.0
2024-06-28 12:40:00,1642.08,1648.85,1641.7,1648.85,2664.0,1642.08,1648.85,1641.7,1648.85,2664.0
2024-06-28 12:50:00,1650.01,1650.83,1647.18,1650.83,542.0,1650.01,1650.83,1647.18,1650.83,542.0
2024-06-28 13:00:00,1646.94,1648.41,1646.29,1648.4,300.0,1646.94,1648.41,1646.29,1648.4,300.0
2024-06-28 13:10:00,1649.62,1649.62,1649.61,1649.62,100.0,1649.62,1649.62,1649.61,1649.62,100.0
2024-06-28 13:20:00,1650.63,1655.51,1650.0,1650.02,1075.0,1650.63,1655.51,1650.0,1650.02,1075.0
2024-06-28 13:30:00,1650.02,1650.02,1650.02,1650.02,0.0,1650.02,1650.02,1650.02,1650.02,0.0
2024-06-28 13:40:00,1650.71,1650.71,1650.71,1650.71,100.0,1650.71,1650.71,1650.71,1650.71,100.0
2024-06-28 13:50:00,1650.71,1651.14,1647.13,1647.13,600.0,1650.71,1651.14,1647.13,1647.13,600.0
2024-06-28 14:00:00,1647.61,1648.0,1643.73,1644.08,1313.0,1647.61,1648.0,1643.73,1644.08,1313.0
2024-06-28 14:10:00,1644.48,1645.86,1644.48,1644.63,925.0,1644.48,1645.86,1644.48,1644.63,925.0
2024-06-28 14:20:00,1645.54,1645.54,1638.42,1638.42,683.0,1645.54,1645.54,1638.42,1638.42,683.0
2024-06-28 14:30:00,1638.52,1643.2,1637.98,1641.38,1021.0,1638.52,1643.2,1637.98,1641.38,1021.0
2024-06-28 14:40:00,1640.4,1641.53,1638.35,1638.36,1293.0,1640.4,1641.53,1638.35,1638.36,1293.0
2024-06-28 14:50:00,1639.59,1640.62,1639.57,1639.93,643.0,1639.59,1640.62,1639.57,1639.93,643.0
2024-06-28 15:00:00,1642.1,1648.6,1640.98,1648.6,1500.0,1642.1,1648.6,1640.98,1648.6,1500.0
2024-06-28 15:10:00,1647.12,1648.3,1647.11,1648.22,700.0,1647.12,1648.3,1647.11,1648.22,700.0
2024-06-28 15:20:00,1647.31,1649.49,1647.29,1648.4,1800.0,1647.31,1649.49,1647.29,1648.4,1800.0
2024-06-28 15:30:00,1648.39,1649.09,1642.19,1646.62,3672.0,1648.39,1649.09,1642.19,1646.62,3672.0
2024-06-28 15:40:00,1647.1,1648.44,1643.77,1643.78,4148.0,1647.1,1648.44,1643.77,1643.78,4148.0
2024-06-28 15:50:00,1644.56,1646.91,1641.01,1642.83,5952.0,1644.56,1646.91,1641.01,1642.83,5952.0
2024-07-01 09:30:00,1635.61,1641.04,1606.44,1612.46,10864.0,1635.61,1641.04,1606.44,1612.46,10864.0
2024-07-01 09:40:00,1613.84,1613.84,1587.0,1592.36,5266.0,1613.84,1613.84,1587.0,1592.36,5266.0
2024-07-01 09:50:00,1590.96,1596.4,1587.0,1589.73,4174.0,1590.96,1596.4,1587.0,1589.73,4174.0
2024-07-01 10:00:00,1591.46,1594.45,1581.19,1588.25,4970.0,1591.46,1594.45,1581.19,1588.25,4970.0
2024-07-01 10:10:00,1581.37,1586.54,1577.0,1586.54,9703.0,1581.37,1586.54,1577.0,1586.54,9703.0
2024-07-01 10:20:00,1586.56,1589.24,1581.52,1583.88,1653.0,1586.56,1589.24,1581.52,1583.88,1653.0
2024-07-01 10:30:00,1582.81,1582.81,1575.33,1577.21,3567.0,1582.81,1582.81,1575.33,1577.21,3567.0
2024-07-01 10:40:00,1577.03,1581.85,1575.26,1579.29,3194.0,1577.03,1581.85,1575.26,1579.29,3194.0
2024-07-01 10:50:00,1577.98,1581.81,1577.97,1581.81,1820.0,1577.98,1581.81,1577.97,1581.81,1820.0
2024-07-01 11:00:00,1579.5,1580.55,1571.87,1574.73,5036.0,1579.5,1580.55,1571.87,1574.73,5036.0
2024-07-01 11:10:00,1575.94,1577.82,1573.95,1576.07,3672.0,1575.94,1577.82,1573.95,1576.07,3672.0
2024-07-01 11:20:00,1575.83,1580.9,1575.83,1580.1,4059.0,1575.83,1580.9,1575.83,1580.1,4059.0
2024-07-01 11:30:00,1579.13,1586.0,1579.12,1580.82,3799.0,1579.13,1586.0,1579.12,1580.82,3799.0
2024-07-01 11:40:00,1583.55,1584.09,1580.0,1583.57,1642.0,1583.55,1584.09,1580.0,1583.57,1642.0
2024-07-01 11:50:00,1581.77,1585.77,1581.77,1585.77,1000.0,1581.77,1585.77,1581.77,1585.77,1000.0
2024-07-01 12:00:00,1586.17,1588.45,1585.32,1588.45,1378.0,1586.17,1588.45,1585.32,1588.45,1378.0
2024-07-01 12:10:00,1588.36,1589.9,1588.35,1589.75,521.0,1588.36,1589.9,1588.35,1589.75,521.0
2024-07-01 12:20:00,1587.27,1589.59,1585.85,1587.22,1000.0,1587.27,1589.59,1585.85,1587.22,1000.0
2024-07-01 12:30:00,1586.04,1586.9,1585.67,1586.63,500.0,1586.04,1586.9,1585.67,1586.63,500.0
2024-07-01 12:40:00,1587.51,1588.33,1585.0,1588.33,1316.0,1587.51,1588.33,1585.0,1588.33,1316.0
2024-07-01 12:50:00,1588.32,1589.45,1587.05,1587.81,1550.0,1588.32,1589.45,1587.05,1587.81,1550.0
2024-07-01 13:00:00,1588.16,1588.16,1584.24,1584.82,3112.0,1588.16,1588.16,1584.24,1584.82,3112.0
2024-07-01 13:10:00,1584.48,1587.69,1584.48,1587.14,920.0,1584.48,1587.69,1584.48,1587.14,920.0
2024-07-01 13:20:00,1587.03,1588.85,1585.99,1588.35,1300.0,1587.03,1588.85,1585.99,1588.35,1300.0
2024-07-01 13:30:00,1587.11,1591.79,1584.42,1591.79,2794.0,1587.11,1591.79,1584.42,1591.79,2794.0
2024-07-01 13:40:00,1593.18,1593.22,1589.03,1591.78,736.0,1593.18,1593.22,1589.03,1591.78,736.0
2024-07-01 13:50:00,1591.53,1592.0,1590.33,1590.33,910.0,1591.53,1592.0,1590.33,1590.33,910.0
2024-07-01 14:00:00,1591.12,1592.3,1589.18,1591.16,2217.0,1591.12,1592.3,1589.18,1591.16,2217.0
2024-07-01 14:10:00,1591.75,1594.51,1591.25,1594.01,2625.0,1591.75,1594.51,1591.25,1594.01,2625.0
2024-07-01 14:20:00,1594.13,1595.88,1593.63,1593.63,1017.0,1594.13,1595.88,1593.63,1593.63,1017.0
2024-07-01 14:30:00,1593.28,1594.52,1593.07,1594.52,1202.0,1593.28,1594.52,1593.07,1594.52,1202.0
2024-07-01 14:40:00,1594.58,1594.67,1589.34,1589.34,1300.0,1594.58,1594.67,1589.34,1589.34,1300.0
2024-07-01 14:50:00,1588.59,1588.93,1588.26,1588.93,300.0,1588.59,1588.93,1588.26,1588.93,300.0
2024-07-01 15:00:00,1587.11,1588.53,1586.44,1588.53,1201.0,1587.11,1588.53,1586.44,1588.53,1201.0
2024-07-01 15:10:00,1588.4,1589.9,1587.73,1588.62,500.0,1588.4,1589.9,1587.73,1588.62,500.0
2024-07-01 15:20:00,1587.75,1588.56,1585.1,1586.24,1589.0,1587.75,1588.56,1585.1,1586.24,1589.0
2024-07-01 15:30:00,1586.17,1586.59,1582.59,1583.68,2364.0,1586.17,1586.59,1582.59,1583.68,2364.0
2024-07-01 15:40:00,1584.91,1588.45,1584.91,1587.87,3121.0,1584.91,1588.45,1584.91,1587.87,3121.0
2024-07-01 15:50:00,1589.06,1597.81,1589.06,1597.6,7655.0,1589.06,1597.81,1589.06,1597.6,7655.0
2024-07-02 09:30:00,1590.95,1600.0,1590.52,1594.38,3220.0,1590.95,1600.0,1590.52,1594.38,3220.0
2024-07-02 09:40:00,1597.9,1597.9,1587.84,1594.06,2266.0,1597.9,1597.9,1587.84,1594.06,2266.0
2024-07-02 09:50:00,1589.6,1589.6,1584.0,1584.6,2319.0,1589.6,1589.6,1584.0,1584.6,2319.0
2024-07-02 10:00:00,1585.96,1586.88,1583.51,1586.05,2005.0,1585.96,1586.88,1583.51,1586.05,2005.0
2024-07-02 10:10:00,1585.95,1588.93,1583.35,1588.93,1609.0,1585.95,1588.93,1583.35,1588.93,1609.0
2024-07-02 10:20:00,1587.24,1593.03,1585.5,1593.03,2525.0,1587.24,1593.03,1585.5,1593.03,2525.0
2024-07-02 10:30:00,1592.56,1605.49,1592.56,1605.49,2011.0,1592.56,1605.49,1592.56,1605.49,2011.0
2024-07-02 10:40:00,1604.64,1604.64,1597.34,1597.34,1416.0,1604.64,1604.64,1597.34,1597.34,1416.0
2024-07-02 10:50:00,1596.88,1596.88,1590.26,1590.26,3344.0,1596.88,1596.88,1590.26,1590.26,3344.0
2024-07-02 11:00:00,1592.77,1595.57,1589.94,1595.57,3156.0,1592.77,1595.57,1589.94,1595.57,3156.0
2024-07-02 11:10:00,1592.62,1592.62,1590.31,1592.4,1707.0,1592.62,1592.62,1590.31,1592.4,1707.0
2024-07-02 11:20:00,1593.98,1594.69,1591.28,1591.29,1510.0,1593.98,1594.69,1591.28,1591.29,1510.0
2024-07-02 11:30:00,1593.0,1593.0,1589.56,1590.49,1300.0,1593.0,1593.0,1589.56,1590.49,1300.0
2024-07-02 11:40:00,1590.76,1591.26,1590.76,1591.26,200.0,1590.76,1591.26,1590.76,1591.26,200.0
2024-07-02 11:50:00,1590.4,1592.51,1590.4,1591.23,625.0,1590.4,1592.51,1590.4,1591.23,625.0
2024-07-02 12:00:00,1589.19,1593.65,1587.37,1593.65,1200.0,1589.19,1593.65,1587.37,1593.65,1200.0
2024-07-02 12:10:00,1591.41,1593.81,1591.41,1593.68,1000.0,1591.41,1593.81,1591.41,1593.68,1000.0
2024-07-02 12:20:00,1594.11,1598.21,1594.1,1598.21,3660.0,1594.11,1598.21,1594.1,1598.21,3660.0
2024-07-02 12:30:00,1597.67,1599.35,1596.76,1599.35,651.0,1597.67,1599.35,1596.76,1599.35,651.0
2024-07-02 12:40:00,1600.44,1600.44,1600.44,1600.44,112.0,1600.44,1600.44,1600.44,1600.44,112.0
2024-07-02 12:50:00,1600.33,1600.33,1597.83,1597.84,615.0,1600.33,1600.33,1597.83,1597.84,615.0
2024-07-02 13:00:00,1596.79,1596.79,1594.72,1594.72,633.0,1596.79,1596.79,1594.72,1594.72,633.0
2024-07-02 13:10:00,1597.08,1599.94,1595.59,1599.94,738.0,1597.08,1599.94,1595.59,1599.94,738.0
2024-07-02 13:20:00,1600.37,1602.0,1600.36,1600.53,1362.0,1600.37,1602.0,1600.36,1600.53,1362.0
2024-07-02 13:30:00,1600.76,1601.12,1599.75,1599.75,698.0,1600.76,1601.12,1599.75,1599.75,698.0
2024-07-02 13:40:00,1601.23,1601.59,1601.23,1601.59,1175.0,1601.23,1601.59,1601.23,1601.59,1175.0
2024-07-02 13:50:00,1602.48,1607.25,1602.48,1607.25,580.0,1602.48,1607.25,1602.48,1607.25,580.0
2024-07-02 14:00:00,1608.41,1614.89,1608.41,1613.09,1550.0,1608.41,1614.89,1608.41,1613.09,1550.0
2024-07-02 14:10:00,1612.32,1613.28,1611.42,1612.8,1447.0,1612.32,1613.28,1611.42,1612.8,1447.0
2024-07-02 14:20:00,1611.32,1611.32,1611.31,1611.32,100.0,1611.32,1611.32,1611.31,1611.32,100.0
2024-07-02 14:30:00,1611.32,1617.0,1611.31,1614.01,2580.0,1611.32,1617.0,1611.31,1614.01,2580.0
2024-07-02 14:40:00,1615.02,1617.88,1612.61,1613.37,2700.0,1615.02,1617.88,1612.61,1613.37,2700.0
2024-07-02 14:50:00,1612.68,1612.68,1611.0,1611.43,700.0,1612.68,1612.68,1611.0,1611.43,700.0
2024-07-02 15:00:00,1612.49,1612.49,1607.66,1607.66,300.0,1612.49,1612.49,1607.66,1607.66,300.0
2024-07-02 15:10:00,1605.79,1606.13,1602.25,1606.13,800.0,1605.79,1606.13,1602.25,1606.13,800.0
2024-07-02 15:20:00,1606.92,1606.92,1604.09,1604.09,500.0,1606.92,1606.92,1604.09,1604.09,500.0
2024-07-02 15:30:00,1601.57,1604.52,1601.57,1603.44,2200.0,1601.57,1604.52,1601.57,1603.44,2200.0
2024-07-02 15:40:00,1600.38,1602.82,1597.94,1601.14,3166.0,1600.38,1602.82,1597.94,1601.14,3166.0
2024-07-02 15:50:00,1600.3,1602.7,1596.11,1596.48,12524.0,1600.3,1602.7,1596.11,1596.48,12524.0
2024-07-03 09:30:00,1585.0,1591.09,1579.0,1580.76,13716.0,1585.0,1591.09,1579.0,1580.76,13716.0
2024-07-03 09:40:00,1578.75,1580.08,1572.83,1578.36,7066.0,1578.75,1580.08,1572.83,1578.36,7066.0
2024-07-03 09:50:00,1578.27,1578.27,1563.21,1570.91,6101.0,1578.27,1578.27,1563.21,1570.91,6101.0
2024-07-03 10:00:00,1571.26,1573.1,1567.54,1571.06,4706.0,1571.26,1573.1,1567.54,1571.06,4706.0
2024-07-03 10:10:00,1570.67,1580.13,1570.67,1577.25,1609.0,1570.67,1580.13,1570.67,1577.25,1609.0
2024-07-03 10:20:00,1578.83,1580.29,1576.0,1578.49,3058.0,1578.83,1580.29,1576.0,1578.49,3058.0
2024-07-03 10:30:00,1577.0,1585.44,1576.99,1584.0,4901.0,1577.0,1585.44,1576.99,1584.0,4901.0
2024-07-03 10:40:00,1583.45,1587.13,1581.78,1585.75,2200.0,1583.45,1587.13,1581.78,1585.75,2200.0
2024-07-03 10:50:00,1586.59,1591.48,1586.58,1587.05,2481.0,1586.59,1591.48,1586.58,1587.05,2481.0
2024-07-03 11:00:00,1587.0,1587.89,1584.33,1587.89,5096.0,1587.0,1587.89,1584.33,1587.89,5096.0
2024-07-03 11:10:00,1588.86,1592.19,1588.86,1589.28,1103.0,1588.86,1592.19,1588.86,1589.28,1103.0
2024-07-03 11:20:00,1589.06,1590.0,1587.32,1587.51,715.0,1589.06,1590.0,1587.32,1587.51,715.0
2024-07-03 11:30:00,1587.76,1588.77,1583.42,1583.42,3716.0,1587.76,1588.77,1583.42,1583.42,3716.0
2024-07-03 11:40:00,1581.61,1585.84,1580.0,1580.0,1240.0,1581.61,1585.84,1580.0,1580.0,1240.0
2024-07-03 11:50:00,1581.27,1583.08,1581.27,1583.03,1375.0,1581.27,1583.08,1581.27,1583.03,1375.0
2024-07-03 12:00:00,1584.97,1584.97,1583.12,1584.16,600.0,1584.97,1584.97,1583.12,1584.16,600.0
2024-07-03 12:10:00,1584.39,1587.81,1584.39,1587.81,2120.0,1584.39,1587.81,1584.39,1587.81,2120.0
2024-07-03 12:20:00,1588.46,1593.0,1588.43,1592.49,6785.0,1588.46,1593.0,1588.43,1592.49,6785.0
2024-07-03 12:30:00,1590.63,1594.12,1589.21,1594.12,3942.0,1590.63,1594.12,1589.21,1594.12,3942.0
2024-07-03 12:40:00,1592.43,1592.44,1589.81,1590.15,877.0,1592.43,1592.44,1589.81,1590.15,877.0
2024-07-03 12:50:00,1590.0,1591.96,1588.71,1590.71,5945.0,1590.0,1591.96,1588.71,1590.71,5945.0
2024-07-05 09:30:00,1610.0,1610.0,1598.31,1599.36,4507.0,1610.0,1610.0,1598.31,1599.36,4507.0
2024-07-05 09:40:00,1599.29,1604.61,1598.05,1598.06,8975.0,1599.29,1604.61,1598.05,1598.06,8975.0
2024-07-05 09:50:00,1602.0,1608.69,1602.0,1607.88,1164.0,1602.0,1608.69,1602.0,1607.88,1164.0
2024-07-05 10:00:00,1604.74,1610.31,1604.45,1610.01,4943.0,1604.74,1610.31,1604.45,1610.01,4943.0
2024-07-05 10:10:00,1608.82,1613.91,1608.82,1613.01,1560.0,1608.82,1613.91,1608.82,1613.01,1560.0
2024-07-05 10:20:00,1614.49,1616.67,1611.44,1615.33,900.0,1614.49,1616.67,1611.44,1615.33,900.0
2024-07-05 10:30:00,1619.09,1620.49,1616.99,1620.49,800.0,1619.09,1620.49,1616.99,1620.49,800.0
2024-07-05 10:40:00,1621.05,1624.47,1620.19,1623.8,2353.0,1621.05,1624.47,1620.19,1623.8,2353.0
2024-07-05 10:50:00,1625.26,1635.94,1625.26,1634.48,2419.0,1625.26,1635.94,1625.26,1634.48,2419.0
2024-07-05 11:00:00,1635.2,1640.99,1634.41,1638.51,1885.0,1635.2,1640.99,1634.41,1638.51,1885.0
2024-07-05 11:10:00,1638.53,1652.0,1638.53,1651.61,7917.0,1638.53,1652.0,1638.53,1651.61,7917.0
2024-07-05 11:20:00,1651.97,1659.62,1651.3,1655.0,7134.0,1651.97,1659.62,1651.3,1655.0,7134.0
2024-07-05 11:30:00,1655.0,1661.64,1653.72,1656.89,5695.0,1655.0,1661.64,1653.72,1656.89,5695.0
2024-07-05 11:40:00,1661.98,1663.41,1658.92,1663.3,1963.0,1661.98,1663.41,1658.92,1663.3,1963.0
2024-07-05 11:50:00,1663.16,1663.9,1656.41,1656.41,2203.0,1663.16,1663.9,1656.41,1656.41,2203.0
2024-07-05 12:00:00,1658.37,1658.42,1655.0,1656.0,1115.0,1658.37,1658.42,1655.0,1656.0,1115.0
2024-07-05 12:10:00,1659.65,1663.73,1659.65,1663.63,900.0,1659.65,1663.73,1659.65,1663.63,900.0
2024-07-05 12:20:00,1664.73,1664.94,1661.1,1662.02,2368.0,1664.73,1664.94,1661.1,1662.02,2368.0
2024-07-05 12:30:00,1661.5,1661.5,1658.61,1658.64,1177.0,1661.5,1661.5,1658.61,1658.64,1177.0
2024-07-05 12:40:00,1658.05,1658.05,1652.47,1655.0,2865.0,1658.05,1658.05,1652.47,1655.0,2865.0
2024-07-05 12:50:00,1653.06,1657.05,1653.06,1656.85,1294.0,1653.06,1657.05,1653.06,1656.85,1294.0
2024-07-05 13:00:00,1660.46,1661.47,1657.71,1661.47,782.0,1660.46,1661.47,1657.71,1661.47,782.0
2024-07-05 13:10:00,1658.16,1658.16,1656.12,1656.12,200.0,1658.16,1658.16,1656.12,1656.12,200.0
2024-07-05 13:20:00,1657.01,1657.01,1657.0,1657.0,200.0,1657.01,1657.01,1657.0,1657.0,200.0
2024-07-05 13:30:00,1656.99,1657.31,1656.99,1657.31,300.0,1656.99,1657.31,1656.99,1657.31,300.0
2024-07-05 13:40:00,1657.43,1657.43,1657.43,1657.43,100.0,1657.43,1657.43,1657.43,1657.43,100.0
2024-07-05 13:50:00,1656.73,1656.73,1656.72,1656.73,100.0,1656.73,1656.73,1656.72,1656.73,100.0
2024-07-05 14:00:00,1656.72,1656.72,1655.92,1656.72,660.0,1656.72,1656.72,1655.92,1656.72,660.0
2024-07-05 14:10:00,1656.74,1656.74,1656.12,1656.61,800.0,1656.74,1656.74,1656.12,1656.61,800.0
2024-07-05 14:20:00,1656.61,1656.61,1656.61,1656.61,0.0,1656.61,1656.61,1656.61,1656.61,0.0
2024-07-05 14:30:00,1656.68,1659.86,1656.68,1659.86,2350.0,1656.68,1659.86,1656.68,1659.86,2350.0
2024-07-05 14:40:00,1659.0,1659.0,1658.99,1659.0,1900.0,1659.0,1659.0,1658.99,1659.0,1900.0
2024-07-05 14:50:00,1659.9,1660.05,1658.0,1660.05,2414.0,1659.9,1660.05,1658.0,1660.05,2414.0
2024-07-05 15:00:00,1660.93,1661.0,1660.92,1661.0,400.0,1660.93,1661.0,1660.92,1661.0,400.0
2024-07-05 15:10:00,1662.56,1666.0,1662.56,1666.0,2891.0,1662.56,1666.0,1662.56,1666.0,2891.0
2024-07-05 15:20:00,1666.27,1666.27,1663.17,1663.17,1286.0,1666.27,1666.27,1663.17,1663.17,1286.0
2024-07-05 15:30:00,1661.4,1662.44,1659.5,1660.47,1164.0,1661.4,1662.44,1659.5,1660.47,1164.0
2024-07-05 15:40:00,1660.7,1662.38,1660.7,1662.35,602.0,1660.7,1662.38,1660.7,1662.35,602.0
2024-07-05 15:50:00,1663.1,1664.53,1658.92,1658.93,10016.0,1663.1,1664.53,1658.92,1658.93,10016.0
2024-07-08 09:30:00,1659.39,1660.0,1647.0,1649.5,5780.0,1659.39,1660.0,1647.0,1649.5,5780.0
2024-07-08 09:40:00,1653.11,1664.22,1652.23,1664.22,2800.0,1653.11,1664.22,1652.23,1664.22,2800.0
2024-07-08 09:50:00,1664.24,1675.75,1660.67,1674.61,3554.0,1664.24,1675.75,1660.67,1674.61,3554.0
2024-07-08 10:00:00,1675.78,1684.98,1674.48,1682.0,5772.0,1675.78,1684.98,1674.48,1682.0,5772.0
2024-07-08 10:10:00,1681.99,1681.99,1675.91,1675.91,2051.0,1681.99,1681.99,1675.91,1675.91,2051.0
2024-07-08 10:20:00,1678.46,1688.57,1678.46,1684.39,2732.0,1678.46,1688.57,1678.46,1684.39,2732.0
2024-07-08 10:30:00,1680.5,1687.44,1680.5,1681.62,2159.0,1680.5,1687.44,1680.5,1681.62,2159.0
2024-07-08 10:40:00,1680.91,1680.91,1680.24,1680.24,200.0,1680.91,1680.91,1680.24,1680.24,200.0
2024-07-08 10:50:00,1681.52,1685.19,1678.75,1683.23,3500.0,1681.52,1685.19,1678.75,1683.23,3500.0
2024-07-08 11:00:00,1680.86,1681.03,1679.19,1681.03,1100.0,1680.86,1681.03,1679.19,1681.03,1100.0
2024-07-08 11:10:00,1681.0,1683.74,1680.01,1680.92,1889.0,1681.0,1683.74,1680.01,1680.92,1889.0
2024-07-08 11:20:00,1681.11,1689.82,1680.67,1689.82,2475.0,1681.11,1689.82,1680.67,1689.82,2475.0
2024-07-08 11:30:00,1689.81,1697.58,1689.8,1692.65,4488.0,1689.81,1697.58,1689.8,1692.65,4488.0
2024-07-08 11:40:00,1694.95,1695.79,1693.57,1695.77,950.0,1694.95,1695.79,1693.57,1695.77,950.0
2024-07-08 11:50:00,1698.0,1699.1,1697.71,1698.44,876.0,1698.0,1699.1,1697.71,1698.44,876.0
2024-07-08 12:00:00,1699.98,1699.98,1693.06,1696.73,6132.0,1699.98,1699.98,1693.06,1696.73,6132.0
2024-07-08 12:10:00,1696.24,1696.24,1684.58,1686.26,4710.0,1696.24,1696.24,1684.58,1686.26,4710.0
2024-07-08 12:20:00,1687.3,1687.3,1687.3,1687.3,100.0,1687.3,1687.3,1687.3,1687.3,100.0
2024-07-08 12:30:00,1687.3,1687.3,1687.3,1687.3,0.0,1687.3,1687.3,1687.3,1687.3,0.0
2024-07-08 12:40:00,1687.49,1687.71,1687.49,1687.63,821.0,1687.49,1687.71,1687.49,1687.63,821.0
2024-07-08 12:50:00,1687.68,1687.68,1686.66,1686.66,1030.0,1687.68,1687.68,1686.66,1686.66,1030.0
2024-07-08 13:00:00,1687.47,1688.97,1687.4,1687.62,923.0,1687.47,1688.97,1687.4,1687.62,923.0
2024-07-08 13:10:00,1689.0,1689.0,1688.53,1688.53,1500.0,1689.0,1689.0,1688.53,1688.53,1500.0
2024-07-08 13:20:00,1690.88,1694.73,1690.18,1694.73,1446.0,1690.88,1694.73,1690.18,1694.73,1446.0
2024-07-08 13:30:00,1697.66,1700.9,1697.66,1699.42,6581.0,1697.66,1700.9,1697.66,1699.42,6581.0
2024-07-08 13:40:00,1699.42,1700.17,1690.0,1690.0,6111.0,1699.42,1700.17,1690.0,1690.0,6111.0
2024-07-08 13:50:00,1689.52,1691.49,1689.22,1689.23,1882.0,1689.52,1691.49,1689.22,1689.23,1882.0
2024-07-08 14:00:00,1687.92,1689.18,1685.84,1687.93,1132.0,1687.92,1689.18,1685.84,1687.93,1132.0
2024-07-08 14:10:00,1688.03,1688.63,1686.65,1686.65,1226.0,1688.03,1688.63,1686.65,1686.65,1226.0
2024-07-08 14:20:00,1685.44,1687.3,1684.68,1687.3,1500.0,1685.44,1687.3,1684.68,1687.3,1500.0
2024-07-08 14:30:00,1687.73,1687.73,1684.76,1685.15,1013.0,1687.73,1687.73,1684.76,1685.15,1013.0
2024-07-08 14:40:00,1684.98,1686.82,1683.82,1683.82,900.0,1684.98,1686.82,1683.82,1683.82,900.0
2024-07-08 14:50:00,1685.36,1688.24,1684.0,1688.24,1997.0,1685.36,1688.24,1684.0,1688.24,1997.0
2024-07-08 15:00:00,1688.87,1690.55,1688.84,1690.15,1516.0,1688.87,1690.55,1688.84,1690.15,1516.0
2024-07-08 15:10:00,1685.55,1685.55,1682.25,1682.25,750.0,1685.55,1685.55,1682.25,1682.25,750.0
2024-07-08 15:20:00,1683.92,1683.92,1676.24,1676.25,3331.0,1683.92,1683.92,1676.24,1676.25,3331.0
2024-07-08 15:30:00,1677.78,1679.63,1675.08,1676.38,3500.0,1677.78,1679.63,1675.08,1676.38,3500.0
2024-07-08 15:40:00,1676.82,1681.11,1676.81,1681.11,4925.0,1676.82,1681.11,1676.81,1681.11,4925.0
2024-07-08 15:50:00,1681.33,1685.62,1679.57,1683.85,8320.0,1681.33,1685.62,1679.57,1683.85,8320.0
2024-07-09 09:30:00,1698.99,1700.0,1694.0,1699.71,6760.0,1698.99,1700.0,1694.0,1699.71,6760.0
2024-07-09 09:40:00,1699.78,1700.95,1685.0,1685.0,3354.0,1699.78,1700.95,1685.0,1685.0,3354.0
2024-07-09 09:50:00,1681.92,1694.38,1675.77,1694.38,2031.0,1681.92,1694.38,1675.77,1694.38,2031.0
2024-07-09 10:00:00,1689.17,1693.95,1687.02,1687.02,400.0,1689.17,1693.95,1687.02,1687.02,400.0
2024-07-09 10:10:00,1690.04,1695.49,1690.03,1695.49,701.0,1690.04,1695.49,1690.03,1695.49,701.0
2024-07-09 10:20:00,1694.41,1696.56,1687.88,1687.88,2007.0,1694.41,1696.56,1687.88,1687.88,2007.0
2024-07-09 10:30:00,1690.38,1695.1,1687.86,1695.1,991.0,1690.38,1695.1,1687.86,1695.1,991.0
2024-07-09 10:40:00,1697.49,1705.0,1697.49,1700.85,3739.0,1697.49,1705.0,1697.49,1700.85,3739.0
2024-07-09 10:50:00,1700.56,1703.52,1698.81,1700.05,1335.0,1700.56,1703.52,1698.81,1700.05,1335.0
2024-07-09 11:00:00,1702.96,1706.75,1702.95,1703.2,1992.0,1702.96,1706.75,1702.95,1703.2,1992.0
2024-07-09 11:10:00,1703.11,1705.01,1698.62,1698.62,4427.0,1703.11,1705.01,1698.62,1698.62,4427.0
2024-07-09 11:20:00,1700.52,1702.59,1693.0,1693.0,3048.0,1700.52,1702.59,1693.0,1693.0,3048.0
2024-07-09 11:30:00,1693.0,1696.85,1691.39,1695.64,2521.0,1693.0,1696.85,1691.39,1695.64,2521.0
2024-07-09 11:40:00,1700.35,1702.18,1700.35,1700.93,400.0,1700.35,1702.18,1700.35,1700.93,400.0
2024-07-09 11:50:00,1699.85,1701.89,1699.85,1701.88,1226.0,1699.85,1701.89,1699.85,1701.88,1226.0
2024-07-09 12:00:00,1701.81,1701.81,1700.4,1700.8,301.0,1701.81,1701.81,1700.4,1700.8,301.0
2024-07-09 12:10:00,1699.57,1701.52,1699.57,1701.52,700.0,1699.57,1701.52,1699.57,1701.52,700.0
2024-07-09 12:20:00,1703.63,1704.25,1701.33,1703.02,4011.0,1703.63,1704.25,1701.33,1703.02,4011.0
2024-07-09 12:30:00,1705.02,1705.07,1700.62,1702.67,1372.0,1705.02,1705.07,1700.62,1702.67,1372.0
2024-07-09 12:40:00,1702.29,1703.72,1696.7,1696.7,900.0,1702.29,1703.72,1696.7,1696.7,900.0
2024-07-09 12:50:00,1698.65,1704.0,1698.65,1704.0,890.0,1698.65,1704.0,1698.65,1704.0,890.0
2024-07-09 13:00:00,1702.71,1706.72,1702.71,1706.72,765.0,1702.71,1706.72,1702.71,1706.72,765.0
2024-07-09 13:10:00,1705.64,1708.32,1704.95,1705.0,1973.0,1705.64,1708.32,1704.95,1705.0,1973.0
2024-07-09 13:20:00,1704.83,1707.13,1704.83,1706.21,1150.0,1704.83,1707.13,1704.83,1706.21,1150.0
2024-07-09 13:30:00,1707.74,1707.92,1704.83,1706.5,1662.0,1707.74,1707.92,1704.83,1706.5,1662.0
2024-07-09 13:40:00,1706.35,1707.25,1704.0,1705.57,3546.0,1706.35,1707.25,1704.0,1705.57,3546.0
2024-07-09 13:50:00,1706.5,1710.45,1704.38,1710.45,2521.0,1706.5,1710.45,1704.38,1710.45,2521.0
2024-07-09 14:00:00,1711.48,1712.62,1710.2,1710.2,1002.0,1711.48,1712.62,1710.2,1710.2,1002.0
2024-07-09 14:10:00,1712.02,1712.99,1708.79,1708.79,2832.0,1712.02,1712.99,1708.79,1708.79,2832.0
2024-07-09 14:20:00,1708.72,1709.86,1708.14,1708.53,1983.0,1708.72,1709.86,1708.14,1708.53,1983.0
2024-07-09 14:30:00,1709.78,1712.51,1709.77,1712.51,1100.0,1709.78,1712.51,1709.77,1712.51,1100.0
2024-07-09 14:40:00,1712.78,1714.28,1710.84,1712.5,6614.0,1712.78,1714.28,1710.84,1712.5,6614.0
2024-07-09 14:50:00,1712.32,1718.0,1711.58,1717.04,3813.0,1712.32,1718.0,1711.58,1717.04,3813.0
2024-07-09 15:00:00,1718.73,1727.38,1718.72,1726.76,3903.0,1718.73,1727.38,1718.72,1726.76,3903.0
2024-07-09 15:10:00,1726.68,1733.97,1726.68,1731.51,10040.0,1726.68,1733.97,1726.68,1731.51,10040.0
2024-07-09 15:20:00,1732.52,1733.95,1722.72,1726.23,13981.0,1732.52,1733.95,1722.72,1726.23,13981.0
2024-07-09 15:30:00,1725.15,1731.95,1724.88,1730.02,4965.0,1725.15,1731.95,1724.88,1730.02,4965.0
2024-07-09 15:40:00,1729.4,1730.24,1723.6,1725.49,4178.0,1729.4,1730.24,1723.6,1725.49,4178.0
2024-07-09 15:50:00,1724.37,1725.8,1716.58,1723.43,6469.0,1724.37,1725.8,1716.58,1723.43,6469.0
2024-07-10 09:30:00,1733.98,1737.0,1725.62,1735.94,5229.0,1733.98,1737.0,1725.62,1735.94,5229.0
2024-07-10 09:40:00,1739.34,1739.34,1723.97,1724.53,1823.0,1739.34,1739.34,1723.97,1724.53,1823.0
2024-07-10 09:50:00,1724.0,1724.0,1712.0,1720.58,3913.0,1724.0,1724.0,1712.0,1720.58,3913.0
2024-07-10 10:00:00,1718.06,1730.0,1718.06,1726.44,1472.0,1718.06,1730.0,1718.06,1726.44,1472.0
2024-07-10 10:10:00,1723.38,1723.38,1708.0,1710.87,1593.0,1723.38,1723.38,1708.0,1710.87,1593.0
2024-07-10 10:20:00,1709.53,1709.53,1703.0,1703.88,600.0,1709.53,1709.53,1703.0,1703.88,600.0
2024-07-10 10:30:00,1700.79,1706.5,1691.43,1693.16,5263.0,1700.79,1706.5,1691.43,1693.16,5263.0
2024-07-10 10:40:00,1693.16,1694.11,1688.51,1688.51,2423.0,1693.16,1694.11,1688.51,1688.51,2423.0
2024-07-10 10:50:00,1690.54,1691.27,1688.14,1688.88,1585.0,1690.54,1691.27,1688.14,1688.88,1585.0
2024-07-10 11:00:00,1690.66,1692.03,1688.12,1690.34,3090.0,1690.66,1692.03,1688.12,1690.34,3090.0
2024-07-10 11:10:00,1690.7,1692.92,1690.35,1691.42,800.0,1690.7,1692.92,1690.35,1691.42,800.0
2024-07-10 11:20:00,1692.07,1699.42,1691.98,1698.5,2150.0,1692.07,1699.42,1691.98,1698.5,2150.0
2024-07-10 11:30:00,1699.0,1699.0,1692.37,1693.11,600.0,1699.0,1699.0,1692.37,1693.11,600.0
2024-07-10 11:40:00,1692.0,1692.0,1683.08,1683.08,2741.0,1692.0,1692.0,1683.08,1683.08,2741.0
2024-07-10 11:50:00,1684.75,1685.71,1680.31,1684.48,1100.0,1684.75,1685.71,1680.31,1684.48,1100.0
2024-07-10 12:00:00,1685.67,1686.04,1679.96,1685.74,4884.0,1685.67,1686.04,1679.96,1685.74,4884.0
2024-07-10 12:10:00,1687.6,1691.03,1686.76,1686.76,2066.0,1687.6,1691.03,1686.76,1686.76,2066.0
2024-07-10 12:20:00,1686.85,1691.08,1686.85,1691.08,1762.0,1686.85,1691.08,1686.85,1691.08,1762.0
2024-07-10 12:30:00,1691.31,1698.98,1691.18,1696.79,1854.0,1691.31,1698.98,1691.18,1696.79,1854.0
2024-07-10 12:40:00,1693.4,1693.4,1688.12,1691.54,950.0,1693.4,1693.4,1688.12,1691.54,950.0
2024-07-10 12:50:00,1693.31,1693.31,1690.0,1690.0,401.0,1693.31,1693.31,1690.0,1690.0,401.0
2024-07-10 13:00:00,1692.01,1700.0,1692.01,1700.0,3637.0,1692.01,1700.0,1692.01,1700.0,3637.0
2024-07-10 13:10:00,1695.17,1695.18,1692.47,1694.31,1149.0,1695.17,1695.18,1692.47,1694.31,1149.0
2024-07-10 13:20:00,1695.34,1699.25,1695.34,1698.76,700.0,1695.34,1699.25,1695.34,1698.76,700.0
2024-07-10 13:30:00,1695.0,1695.0,1694.01,1694.01,250.0,1695.0,1695.0,1694.01,1694.01,250.0
2024-07-10 13:40:00,1694.78,1695.82,1693.79,1695.82,700.0,1694.78,1695.82,1693.79,1695.82,700.0
2024-07-10 13:50:00,1699.06,1700.0,1699.06,1699.11,1014.0,1699.06,1700.0,1699.06,1699.11,1014.0
2024-07-10 14:00:00,1697.94,1700.0,1696.62,1696.62,3633.0,1697.94,1700.0,1696.62,1696.62,3633.0
2024-07-10 14:10:00,1698.28,1699.93,1698.28,1699.93,500.0,1698.28,1699.93,1698.28,1699.93,500.0
2024-07-10 14:20:00,1695.01,1695.44,1695.0,1695.44,400.0,1695.01,1695.44,1695.0,1695.44,400.0
2024-07-10 14:30:00,1693.65,1694.36,1693.65,1693.85,600.0,1693.65,1694.36,1693.65,1693.85,600.0
2024-07-10 14:40:00,1695.64,1698.71,1695.64,1696.55,840.0,1695.64,1698.71,1695.64,1696.55,840.0
2024-07-10 14:50:00,1695.58,1695.58,1695.58,1695.58,500.0,1695.58,1695.58,1695.58,1695.58,500.0
2024-07-10 15:00:00,1695.1,1696.78,1694.42,1696.78,900.0,1695.1,1696.78,1694.42,1696.78,900.0
2024-07-10 15:10:00,1696.07,1697.31,1696.07,1697.31,400.0,1696.07,1697.31,1696.07,1697.31,400.0
2024-07-10 15:20:00,1696.29,1699.0,1696.29,1698.15,1537.0,1696.29,1699.0,1696.29,1698.15,1537.0
2024-07-10 15:30:00,1697.88,1697.89,1693.78,1694.66,850.0,1697.88,1697.89,1693.78,1694.66,850.0
2024-07-10 15:40:00,1696.41,1697.94,1696.41,1697.94,300.0,1696.41,1697.94,1696.41,1697.94,300.0
2024-07-10 15:50:00,1698.29,1706.0,1698.29,1703.39,5714.0,1698.29,1706.0,1698.29,1703.39,5714.0
2024-07-11 09:30:00,1710.57,1717.26,1700.31,1717.26,5831.0,1710.57,1717.26,1700.31,1717.26,5831.0
2024-07-11 09:40:00,1718.5,1727.05,1717.71,1727.05,700.0,1718.5,1727.05,1717.71,1727.05,700.0
2024-07-11 09:50:00,1720.39,1726.48,1715.34,1722.87,1649.0,1720.39,1726.48,1715.34,1722.87,1649.0
2024-07-11 10:00:00,1726.02,1733.76,1720.0,1720.0,4527.0,1726.02,1733.76,1720.0,1720.0,4527.0
2024-07-11 10:10:00,1724.37,1726.71,1718.0,1719.64,2299.0,1724.37,1726.71,1718.0,1719.64,2299.0
2024-07-11 10:20:00,1718.69,1727.16,1718.47,1727.16,1750.0,1718.69,1727.16,1718.47,1727.16,1750.0
2024-07-11 10:30:00,1733.44,1733.44,1724.8,1726.2,1530.0,1733.44,1733.44,1724.8,1726.2,1530.0
2024-07-11 10:40:00,1723.96,1723.96,1717.76,1722.03,2659.0,1723.96,1723.96,1717.76,1722.03,2659.0
2024-07-11 10:50:00,1721.0,1724.43,1718.2,1722.48,3082.0,1721.0,1724.43,1718.2,1722.48,3082.0
2024-07-11 11:00:00,1720.53,1720.53,1715.23,1719.87,1200.0,1720.53,1720.53,1715.23,1719.87,1200.0
2024-07-11 11:10:00,1722.3,1722.86,1722.3,1722.85,800.0,1722.3,1722.86,1722.3,1722.85,800.0
2024-07-11 11:20:00,1723.94,1725.99,1720.52,1721.28,3647.0,1723.94,1725.99,1720.52,1721.28,3647.0
2024-07-11 11:30:00,1720.34,1727.84,1718.44,1725.44,4361.0,1720.34,1727.84,1718.44,1725.44,4361.0
2024-07-11 11:40:00,1721.63,1730.74,1718.47,1730.74,3626.0,1721.63,1730.74,1718.47,1730.74,3626.0
2024-07-11 11:50:00,1727.05,1727.26,1721.42,1722.62,1300.0,1727.05,1727.26,1721.42,1722.62,1300.0
2024-07-11 12:00:00,1722.85,1724.56,1718.4,1724.56,5526.0,1722.85,1724.56,1718.4,1724.56,5526.0
2024-07-11 12:10:00,1726.46,1727.42,1726.05,1726.05,711.0,1726.46,1727.42,1726.05,1726.05,711.0
2024-07-11 12:20:00,1727.32,1727.32,1722.15,1724.78,2013.0,1727.32,1727.32,1722.15,1724.78,2013.0
2024-07-11 12:30:00,1724.11,1725.34,1724.11,1725.0,605.0,1724.11,1725.34,1724.11,1725.0,605.0
2024-07-11 12:40:00,1724.13,1724.13,1721.58,1721.59,850.0,1724.13,1724.13,1721.58,1721.59,850.0
2024-07-11 12:50:00,1718.64,1719.46,1718.64,1719.02,1548.0,1718.64,1719.46,1718.64,1719.02,1548.0
2024-07-11 13:00:00,1718.92,1721.83,1716.22,1720.92,1254.0,1718.92,1721.83,1716.22,1720.92,1254.0
2024-07-11 13:10:00,1722.55,1726.13,1722.54,1726.13,300.0,1722.55,1726.13,1722.54,1726.13,300.0
2024-07-11 13:20:00,1727.6,1727.96,1726.5,1726.5,7344.0,1727.6,1727.96,1726.5,1726.5,7344.0
2024-07-11 13:30:00,1721.84,1721.84,1716.49,1718.4,2500.0,1721.84,1721.84,1716.49,1718.4,2500.0
2024-07-11 13:40:00,1717.4,1717.93,1713.56,1714.6,1800.0,1717.4,1717.93,1713.56,1714.6,1800.0
2024-07-11 13:50:00,1714.37,1714.37,1714.37,1714.37,100.0,1714.37,1714.37,1714.37,1714.37,100.0
2024-07-11 14:00:00,1709.43,1709.43,1700.04,1704.24,2526.0,1709.43,1709.43,1700.04,1704.24,2526.0
2024-07-11 14:10:00,1704.16,1704.16,1701.49,1703.21,876.0,1704.16,1704.16,1701.49,1703.21,876.0
2024-07-11 14:20:00,1704.63,1706.91,1702.09,1704.52,1357.0,1704.63,1706.91,1702.09,1704.52,1357.0
2024-07-11 14:30:00,1704.0,1707.41,1702.0,1706.51,926.0,1704.0,1707.41,1702.0,1706.51,926.0
2024-07-11 14:40:00,1709.0,1711.06,1708.59,1710.97,2155.0,1709.0,1711.06,1708.59,1710.97,2155.0
2024-07-11 14:50:00,1711.26,1712.0,1710.19,1711.78,1334.0,1711.26,1712.0,1710.19,1711.78,1334.0
2024-07-11 15:00:00,1711.84,1712.71,1710.98,1710.98,500.0,1711.84,1712.71,1710.98,1710.98,500.0
2024-07-11 15:10:00,1709.0,1709.0,1706.92,1706.92,400.0,1709.0,1709.0,1706.92,1706.92,400.0
2024-07-11 15:20:00,1706.0,1706.48,1702.0,1702.0,3068.0,1706.0,1706.48,1702.0,1702.0,3068.0
2024-07-11 15:30:00,1702.12,1707.45,1702.12,1707.44,518.0,1702.12,1707.45,1702.12,1707.44,518.0
2024-07-11 15:40:00,1708.61,1708.61,1704.29,1704.29,300.0,1708.61,1708.61,1704.29,1704.29,300.0
2024-07-11 15:50:00,1707.49,1712.81,1705.09,1707.8,4540.0,1707.49,1712.81,1705.09,1707.8,4540.0
2024-07-12 09:30:00,1710.45,1717.59,1710.45,1717.59,4224.0,1710.45,1717.59,1710.45,1717.59,4224.0
2024-07-12 09:40:00,1717.6,1718.01,1715.0,1718.01,400.0,1717.6,1718.01,1715.0,1718.01,400.0
2024-07-12 09:50:00,1718.88,1720.0,1716.0,1719.38,1408.0,1718.88,1720.0,1716.0,1719.38,1408.0
2024-07-12 10:00:00,1720.0,1720.2,1718.05,1720.2,1482.0,1720.0,1720.2,1718.05,1720.2,1482.0
2024-07-12 10:10:00,1722.54,1724.19,1722.54,1722.68,900.0,1722.54,1724.19,1722.54,1722.68,900.0
2024-07-12 10:20:00,1721.91,1727.22,1721.91,1727.22,400.0,1721.91,1727.22,1721.91,1727.22,400.0
2024-07-12 10:30:00,1724.12,1728.02,1724.11,1727.62,700.0,1724.12,1728.02,1724.11,1727.62,700.0
2024-07-12 10:40:00,1726.81,1726.83,1726.34,1726.35,1150.0,1726.81,1726.83,1726.34,1726.35,1150.0
2024-07-12 10:50:00,1726.98,1729.09,1726.14,1726.9,2426.0,1726.98,1729.09,1726.14,1726.9,2426.0
2024-07-12 11:00:00,1726.52,1727.56,1726.51,1727.56,769.0,1726.52,1727.56,1726.51,1727.56,769.0
2024-07-12 11:10:00,1728.49,1728.49,1728.49,1728.49,100.0,1728.49,1728.49,1728.49,1728.49,100.0
2024-07-12 11:20:00,1728.5,1730.65,1728.48,1730.65,2627.0,1728.5,1730.65,1728.48,1730.65,2627.0
2024-07-12 11:30:00,1729.98,1733.22,1729.91,1733.22,852.0,1729.98,1733.22,1729.91,1733.22,852.0
2024-07-12 11:40:00,1733.22,1733.71,1730.81,1731.88,1200.0,1733.22,1733.71,1730.81,1731.88,1200.0
2024-07-12 11:50:00,1731.53,1732.86,1727.0,1727.8,4236.0,1731.53,1732.86,1727.0,1727.8,4236.0
2024-07-12 12:00:00,1728.24,1729.47,1728.23,1728.77,811.0,1728.24,1729.47,1728.23,1728.77,811.0
2024-07-12 12:10:00,1728.78,1728.78,1726.99,1727.03,1029.0,1728.78,1728.78,1726.99,1727.03,1029.0
2024-07-12 12:20:00,1727.93,1727.95,1725.99,1726.75,916.0,1727.93,1727.95,1725.99,1726.75,916.0
2024-07-12 12:30:00,1727.06,1731.0,1726.9,1731.0,1396.0,1727.06,1731.0,1726.9,1731.0,1396.0
2024-07-12 12:40:00,1730.3,1730.3,1730.0,1730.0,426.0,1730.3,1730.3,1730.0,1730.0,426.0
2024-07-12 12:50:00,1731.17,1731.42,1731.17,1731.42,344.0,1731.17,1731.42,1731.17,1731.42,344.0
2024-07-12 13:00:00,1731.86,1731.86,1731.86,1731.86,100.0,1731.86,1731.86,1731.86,1731.86,100.0
2024-07-12 13:10:00,1733.66,1734.0,1730.13,1730.13,300.0,1733.66,1734.0,1730.13,1730.13,300.0
2024-07-12 13:20:00,1732.82,1734.57,1732.82,1734.57,200.0,1732.82,1734.57,1732.82,1734.57,200.0
2024-07-12 13:30:00,1733.66,1735.0,1733.66,1734.25,850.0,1733.66,1735.0,1733.66,1734.25,850.0
2024-07-12 13:40:00,1735.57,1736.0,1735.57,1736.0,600.0,1735.57,1736.0,1735.57,1736.0,600.0
2024-07-12 13:50:00,1736.98,1742.75,1736.98,1741.97,3797.0,1736.98,1742.75,1736.98,1741.97,3797.0
2024-07-12 14:00:00,1743.14,1749.56,1741.65,1749.44,6693.0,1743.14,1749.56,1741.65,1749.44,6693.0
2024-07-12 14:10:00,1749.08,1752.19,1748.65,1750.0,7405.0,1749.08,1752.19,1748.65,1750.0,7405.0
2024-07-12 14:20:00,1748.97,1750.19,1748.58,1750.0,3764.0,1748.97,1750.19,1748.58,1750.0,3764.0
2024-07-12 14:30:00,1750.5,1753.22,1750.5,1753.22,1495.0,1750.5,1753.22,1750.5,1753.22,1495.0
2024-07-12 14:40:00,1750.08,1754.7,1749.9,1754.7,4008.0,1750.08,1754.7,1749.9,1754.7,4008.0
2024-07-12 14:50:00,1754.23,1756.64,1754.23,1755.1,3692.0,1754.23,1756.64,1754.23,1755.1,3692.0
2024-07-12 15:00:00,1755.72,1758.16,1754.3,1756.49,7196.0,1755.72,1758.16,1754.3,1756.49,7196.0
2024-07-12 15:10:00,1756.67,1760.68,1755.97,1760.0,5187.0,1756.67,1760.68,1755.97,1760.0,5187.0
2024-07-12 15:20:00,1759.12,1762.32,1758.65,1761.51,10375.0,1759.12,1762.32,1758.65,1761.51,10375.0
2024-07-12 15:30:00,1761.47,1763.0,1758.58,1762.97,12453.0,1761.47,1763.0,1758.58,1762.97,12453.0
2024-07-12 15:40:00,1763.11,1763.11,1758.04,1760.82,8903.0,1763.11,1763.11,1758.04,1760.82,8903.0
2024-07-12 15:50:00,1760.83,1764.5,1752.0,1761.79,23486.0,1760.83,1764.5,1752.0,1761.79,23486.0
2024-07-15 09:30:00,1745.62,1753.95,1735.98,1740.43,11230.0,1745.62,1753.95,1735.98,1740.43,11230.0
2024-07-15 09:40:00,1738.86,1744.66,1734.45,1740.75,2760.0,1738.86,1744.66,1734.45,1740.75,2760.0
2024-07-15 09:50:00,1740.72,1751.57,1740.71,1748.28,7850.0,1740.72,1751.57,1740.71,1748.28,7850.0
2024-07-15 10:00:00,1747.57,1751.81,1747.57,1751.36,500.0,1747.57,1751.81,1747.57,1751.36,500.0
2024-07-15 10:10:00,1750.0,1752.69,1750.0,1752.0,681.0,1750.0,1752.69,1750.0,1752.0,681.0
2024-07-15 10:20:00,1751.85,1753.32,1751.85,1752.74,444.0,1751.85,1753.32,1751.85,1752.74,444.0
2024-07-15 10:30:00,1752.75,1752.97,1747.0,1747.0,500.0,1752.75,1752.97,1747.0,1747.0,500.0
2024-07-15 10:40:00,1747.36,1748.48,1742.5,1743.59,2167.0,1747.36,1748.48,1742.5,1743.59,2167.0
2024-07-15 10:50:00,1743.66,1744.29,1740.63,1740.63,5520.0,1743.66,1744.29,1740.63,1740.63,5520.0
2024-07-15 11:00:00,1742.19,1749.0,1742.19,1749.0,2304.0,1742.19,1749.0,1742.19,1749.0,2304.0
2024-07-15 11:10:00,1748.66,1755.0,1748.66,1755.0,1700.0,1748.66,1755.0,1748.66,1755.0,1700.0
2024-07-15 11:20:00,1758.23,1760.38,1756.01,1756.01,1446.0,1758.23,1760.38,1756.01,1756.01,1446.0
2024-07-15 11:30:00,1753.23,1756.26,1747.87,1756.26,900.0,1753.23,1756.26,1747.87,1756.26,900.0
2024-07-15 11:40:00,1758.71,1758.71,1753.81,1755.83,868.0,1758.71,1758.71,1753.81,1755.83,868.0
2024-07-15 11:50:00,1759.5,1759.5,1759.5,1759.5,100.0,1759.5,1759.5,1759.5,1759.5,100.0
2024-07-15 12:00:00,1755.62,1755.84,1748.3,1748.31,12759.0,1755.62,1755.84,1748.3,1748.31,12759.0
2024-07-15 12:10:00,1748.88,1749.18,1738.81,1745.53,47734.0,1748.88,1749.18,1738.81,1745.53,47734.0
2024-07-15 12:20:00,1745.57,1751.39,1745.57,1751.01,927.0,1745.57,1751.39,1745.57,1751.01,927.0
2024-07-15 12:30:00,1747.01,1751.44,1747.0,1751.23,1400.0,1747.01,1751.44,1747.0,1751.23,1400.0
2024-07-15 12:40:00,1752.54,1754.37,1752.54,1754.37,242.0,1752.54,1754.37,1752.54,1754.37,242.0
2024-07-15 12:50:00,1753.37,1753.37,1748.32,1752.01,5379.0,1753.37,1753.37,1748.32,1752.01,5379.0
2024-07-15 13:00:00,1749.35,1750.48,1744.36,1748.64,2378.0,1749.35,1750.48,1744.36,1748.64,2378.0
2024-07-15 13:10:00,1749.74,1749.74,1748.65,1748.65,350.0,1749.74,1749.74,1748.65,1748.65,350.0
2024-07-15 13:20:00,1745.97,1748.96,1745.96,1748.37,1276.0,1745.97,1748.96,1745.96,1748.37,1276.0
2024-07-15 13:30:00,1748.49,1748.64,1748.38,1748.64,300.0,1748.49,1748.64,1748.38,1748.64,300.0
2024-07-15 13:40:00,1749.39,1749.39,1745.0,1748.03,1440.0,1749.39,1749.39,1745.0,1748.03,1440.0
2024-07-15 13:50:00,1748.72,1748.72,1746.65,1748.33,700.0,1748.72,1748.72,1746.65,1748.33,700.0
2024-07-15 14:00:00,1747.0,1747.59,1745.08,1747.59,1138.0,1747.0,1747.59,1745.08,1747.59,1138.0
2024-07-15 14:10:00,1746.54,1746.55,1746.53,1746.55,300.0,1746.54,1746.55,1746.53,1746.55,300.0
2024-07-15 14:20:00,1746.78,1753.36,1746.78,1753.36,4240.0,1746.78,1753.36,1746.78,1753.36,4240.0
2024-07-15 14:30:00,1750.0,1750.0,1747.43,1748.04,836.0,1750.0,1750.0,1747.43,1748.04,836.0
2024-07-15 14:40:00,1748.36,1748.36,1745.3,1746.65,1350.0,1748.36,1748.36,1745.3,1746.65,1350.0
2024-07-15 14:50:00,1746.66,1747.46,1745.92,1747.33,988.0,1746.66,1747.46,1745.92,1747.33,988.0
2024-07-15 15:00:00,1747.5,1748.13,1745.83,1745.83,312.0,1747.5,1748.13,1745.83,1745.83,312.0
2024-07-15 15:10:00,1747.08,1747.08,1745.31,1745.31,502.0,1747.08,1747.08,1745.31,1745.31,502.0
2024-07-15 15:20:00,1746.1,1747.43,1742.45,1742.45,3129.0,1746.1,1747.43,1742.45,1742.45,3129.0
2024-07-15 15:30:00,1742.5,1743.06,1740.79,1740.81,4305.0,1742.5,1743.06,1740.79,1740.81,4305.0
2024-07-15 15:40:00,1740.76,1741.51,1737.73,1739.1,4803.0,1740.76,1741.51,1737.73,1739.1,4803.0
2024-07-15 15:50:00,1737.43,1743.92,1727.45,1743.92,15233.0,1737.43,1743.92,1727.45,1743.92,15233.0
2024-07-16 09:30:00,1741.31,1745.51,1732.68,1743.0,4799.0,1741.31,1745.51,1732.68,1743.0,4799.0
2024-07-16 09:40:00,1740.43,1745.0,1719.26,1724.16,2219.0,1740.43,1745.0,1719.26,1724.16,2219.0
2024-07-16 09:50:00,1729.84,1729.84,1712.7,1716.65,5770.0,1729.84,1729.84,1712.7,1716.65,5770.0
2024-07-16 10:00:00,1723.47,1723.49,1715.0,1718.59,2021.0,1723.47,1723.49,1715.0,1718.59,2021.0
2024-07-16 10:10:00,1716.5,1719.37,1711.67,1713.22,6729.0,1716.5,1719.37,1711.67,1713.22,6729.0
2024-07-16 10:20:00,1716.95,1716.95,1707.0,1712.22,1500.0,1716.95,1716.95,1707.0,1712.22,1500.0
2024-07-16 10:30:00,1708.98,1716.84,1708.98,1715.6,1637.0,1708.98,1716.84,1708.98,1715.6,1637.0
2024-07-16 10:40:00,1719.52,1722.0,1716.63,1720.51,946.0,1719.52,1722.0,1716.63,1720.51,946.0
2024-07-16 10:50:00,1719.58,1719.58,1716.02,1719.0,1500.0,1719.58,1719.58,1716.02,1719.0,1500.0
2024-07-16 11:00:00,1718.57,1720.88,1717.41,1720.16,1566.0,1718.57,1720.88,1717.41,1720.16,1566.0
2024-07-16 11:10:00,1720.12,1720.44,1716.63,1719.04,802.0,1720.12,1720.44,1716.63,1719.04,802.0
2024-07-16 11:20:00,1719.3,1719.44,1715.0,1715.0,1893.0,1719.3,1719.44,1715.0,1715.0,1893.0
2024-07-16 11:30:00,1714.13,1715.43,1710.4,1714.52,5501.0,1714.13,1715.43,1710.4,1714.52,5501.0
2024-07-16 11:40:00,1714.52,1719.63,1714.52,1718.23,2859.0,1714.52,1719.63,1714.52,1718.23,2859.0
2024-07-16 11:50:00,1718.23,1719.52,1716.78,1719.52,2621.0,1718.23,1719.52,1716.78,1719.52,2621.0
2024-07-16 12:00:00,1719.52,1722.63,1719.01,1720.0,1519.0,1719.52,1722.63,1719.01,1720.0,1519.0
2024-07-16 12:10:00,1718.99,1721.89,1717.29,1719.13,2754.0,1718.99,1721.89,1717.29,1719.13,2754.0
2024-07-16 12:20:00,1719.13,1719.13,1719.13,1719.13,0.0,1719.13,1719.13,1719.13,1719.13,0.0
2024-07-16 12:30:00,1718.07,1719.0,1718.07,1719.0,200.0,1718.07,1719.0,1718.07,1719.0,200.0
2024-07-16 12:40:00,1718.99,1718.99,1716.42,1717.75,1000.0,1718.99,1718.99,1716.42,1717.75,1000.0
2024-07-16 12:50:00,1719.79,1720.0,1717.56,1719.06,1200.0,1719.79,1720.0,1717.56,1719.06,1200.0
2024-07-16 13:00:00,1719.5,1720.33,1717.0,1719.15,596.0,1719.5,1720.33,1717.0,1719.15,596.0
2024-07-16 13:10:00,1719.25,1720.99,1718.39,1718.39,500.0,1719.25,1720.99,1718.39,1718.39,500.0
2024-07-16 13:20:00,1718.24,1721.18,1718.14,1718.76,1657.0,1718.24,1721.18,1718.14,1718.76,1657.0
2024-07-16 13:30:00,1718.76,1718.76,1718.76,1718.76,0.0,1718.76,1718.76,1718.76,1718.76,0.0
2024-07-16 13:40:00,1720.46,1720.46,1720.45,1720.46,100.0,1720.46,1720.46,1720.45,1720.46,100.0
2024-07-16 13:50:00,1718.95,1718.95,1718.95,1718.95,100.0,1718.95,1718.95,1718.95,1718.95,100.0
2024-07-16 14:00:00,1718.91,1719.59,1717.85,1717.85,917.0,1718.91,1719.59,1717.85,1717.85,917.0
2024-07-16 14:10:00,1719.83,1719.83,1713.53,1715.67,3160.0,1719.83,1719.83,1713.53,1715.67,3160.0
2024-07-16 14:20:00,1714.54,1716.67,1714.54,1716.67,1800.0,1714.54,1716.67,1714.54,1716.67,1800.0
2024-07-16 14:30:00,1717.52,1718.7,1717.52,1718.45,1400.0,1717.52,1718.7,1717.52,1718.45,1400.0
2024-07-16 14:40:00,1719.39,1720.57,1718.05,1719.93,1100.0,1719.39,1720.57,1718.05,1719.93,1100.0
2024-07-16 14:50:00,1717.8,1723.2,1717.6,1721.88,1339.0,1717.8,1723.2,1717.6,1721.88,1339.0
2024-07-16 15:00:00,1721.88,1722.12,1718.8,1720.44,1872.0,1721.88,1722.12,1718.8,1720.44,1872.0
2024-07-16 15:10:00,1718.1,1718.81,1717.65,1717.65,1618.0,1718.1,1718.81,1717.65,1717.65,1618.0
2024-07-16 15:20:00,1715.93,1719.8,1714.2,1719.8,1327.0,1715.93,1719.8,1714.2,1719.8,1327.0
2024-07-16 15:30:00,1720.0,1723.01,1718.66,1721.8,976.0,1720.0,1723.01,1718.66,1721.8,976.0
2024-07-16 15:40:00,1720.56,1722.33,1720.56,1721.72,1933.0,1720.56,1722.33,1720.56,1721.72,1933.0
2024-07-16 15:50:00,1721.84,1725.0,1719.57,1719.94,3066.0,1721.84,1725.0,1719.57,1719.94,3066.0
2024-07-17 09:30:00,1710.0,1710.0,1672.75,1680.25,10062.0,1710.0,1710.0,1672.75,1680.25,10062.0
2024-07-17 09:40:00,1676.31,1679.43,1665.48,1670.0,1652.0,1676.31,1679.43,1665.48,1670.0,1652.0
2024-07-17 09:50:00,1669.01,1673.71,1669.01,1669.88,4002.0,1669.01,1673.71,1669.01,1669.88,4002.0
2024-07-17 10:00:00,1673.91,1674.12,1656.1,1657.73,4947.0,1673.91,1674.12,1656.1,1657.73,4947.0
2024-07-17 10:10:00,1657.5,1664.32,1655.1,1663.52,9938.0,1657.5,1664.32,1655.1,1663.52,9938.0
2024-07-17 10:20:00,1663.39,1672.71,1663.05,1665.0,9026.0,1663.39,1672.71,1663.05,1665.0,9026.0
2024-07-17 10:30:00,1663.5,1669.77,1663.5,1669.77,1057.0,1663.5,1669.77,1663.5,1669.77,1057.0
2024-07-17 10:40:00,1668.55,1670.08,1665.95,1665.95,1115.0,1668.55,1670.08,1665.95,1665.95,1115.0
2024-07-17 10:50:00,1669.0,1669.0,1663.76,1665.54,8940.0,1669.0,1669.0,1663.76,1665.54,8940.0
2024-07-17 11:00:00,1666.99,1666.99,1660.96,1665.0,5906.0,1666.99,1666.99,1660.96,1665.0,5906.0
2024-07-17 11:10:00,1664.33,1667.39,1662.68,1667.38,2622.0,1664.33,1667.39,1662.68,1667.38,2622.0
2024-07-17 11:20:00,1672.85,1672.85,1668.41,1669.03,803.0,1672.85,1672.85,1668.41,1669.03,803.0
2024-07-17 11:30:00,1669.57,1669.57,1664.25,1664.82,1647.0,1669.57,1669.57,1664.25,1664.82,1647.0
2024-07-17 11:40:00,1664.6,1665.42,1663.66,1665.42,2765.0,1664.6,1665.42,1663.66,1665.42,2765.0
2024-07-17 11:50:00,1665.77,1668.05,1664.98,1664.99,1200.0,1665.77,1668.05,1664.98,1664.99,1200.0
2024-07-17 12:00:00,1667.91,1670.07,1667.91,1670.07,700.0,1667.91,1670.07,1667.91,1670.07,700.0
2024-07-17 12:10:00,1669.81,1673.61,1668.4,1672.67,2192.0,1669.81,1673.61,1668.4,1672.67,2192.0
2024-07-17 12:20:00,1675.79,1680.5,1673.32,1680.5,10373.0,1675.79,1680.5,1673.32,1680.5,10373.0
2024-07-17 12:30:00,1683.02,1684.29,1681.64,1684.29,4656.0,1683.02,1684.29,1681.64,1684.29,4656.0
2024-07-17 12:40:00,1684.98,1685.65,1674.1,1674.1,12358.0,1684.98,1685.65,1674.1,1674.1,12358.0
2024-07-17 12:50:00,1676.59,1677.3,1672.77,1674.74,1748.0,1676.59,1677.3,1672.77,1674.74,1748.0
2024-07-17 13:00:00,1674.69,1675.18,1670.28,1670.28,2160.0,1674.69,1675.18,1670.28,1670.28,2160.0
2024-07-17 13:10:00,1671.07,1671.07,1669.65,1669.65,400.0,1671.07,1671.07,1669.65,1669.65,400.0
2024-07-17 13:20:00,1670.04,1670.18,1669.61,1670.17,1113.0,1670.04,1670.18,1669.61,1670.17,1113.0
2024-07-17 13:30:00,1674.1,1676.32,1673.38,1675.42,1300.0,1674.1,1676.32,1673.38,1675.42,1300.0
2024-07-17 13:40:00,1673.55,1673.55,1673.55,1673.55,100.0,1673.55,1673.55,1673.55,1673.55,100.0
2024-07-17 13:50:00,1670.81,1674.11,1670.39,1674.1,1141.0,1670.81,1674.11,1670.39,1674.1,1141.0
2024-07-17 14:00:00,1674.99,1678.84,1674.56,1678.84,2223.0,1674.99,1678.84,1674.56,1678.84,2223.0
2024-07-17 14:10:00,1680.74,1680.74,1677.69,1679.72,427.0,1680.74,1680.74,1677.69,1679.72,427.0
2024-07-17 14:20:00,1679.42,1679.42,1679.42,1679.42,359.0,1679.42,1679.42,1679.42,1679.42,359.0
2024-07-17 14:30:00,1683.72,1686.5,1681.89,1686.5,2125.0,1683.72,1686.5,1681.89,1686.5,2125.0
2024-07-17 14:40:00,1686.56,1686.56,1678.56,1678.56,1276.0,1686.56,1686.56,1678.56,1678.56,1276.0
2024-07-17 14:50:00,1677.12,1679.41,1677.12,1679.4,300.0,1677.12,1679.41,1677.12,1679.4,300.0
2024-07-17 15:00:00,1679.58,1679.58,1678.14,1678.63,1200.0,1679.58,1679.58,1678.14,1678.63,1200.0
2024-07-17 15:10:00,1680.81,1681.8,1677.12,1677.13,1661.0,1680.81,1681.8,1677.12,1677.13,1661.0
2024-07-17 15:20:00,1675.54,1678.84,1675.1,1678.45,600.0,1675.54,1678.84,1675.1,1678.45,600.0
2024-07-17 15:30:00,1679.02,1679.02,1674.19,1674.19,1005.0,1679.02,1679.02,1674.19,1674.19,1005.0
2024-07-17 15:40:00,1672.13,1674.15,1670.16,1673.95,4332.0,1672.13,1674.15,1670.16,1673.95,4332.0
2024-07-17 15:50:00,1674.45,1680.27,1668.87,1668.87,10102.0,1674.45,1680.27,1668.87,1668.87,10102.0
2024-07-18 09:30:00,1670.73,1685.31,1655.81,1677.54,5783.0,1670.73,1685.31,1655.81,1677.54,5783.0
2024-07-18 09:40:00,1675.07,1675.07,1667.84,1667.84,758.0,1675.07,1675.07,1667.84,1667.84,758.0
2024-07-18 09:50:00,1672.97,1672.97,1661.5,1664.13,1076.0,1672.97,1672.97,1661.5,1664.13,1076.0
2024-07-18 10:00:00,1664.95,1664.95,1656.02,1661.73,4500.0,1664.95,1664.95,1656.02,1661.73,4500.0
2024-07-18 10:10:00,1661.45,1666.04,1657.63,1657.63,1329.0,1661.45,1666.04,1657.63,1657.63,1329.0
2024-07-18 10:20:00,1659.92,1661.34,1655.0,1655.0,1607.0,1659.92,1661.34,1655.0,1655.0,1607.0
2024-07-18 10:30:00,1655.2,1655.25,1648.19,1649.22,9218.0,1655.2,1655.25,1648.19,1649.22,9218.0
2024-07-18 10:40:00,1644.87,1646.75,1640.0,1640.5,2824.0,1644.87,1646.75,1640.0,1640.5,2824.0
2024-07-18 10:50:00,1645.3,1646.59,1645.3,1645.39,700.0,1645.3,1646.59,1645.3,1645.39,700.0
2024-07-18 11:00:00,1646.23,1649.63,1645.78,1645.78,738.0,1646.23,1649.63,1645.78,1645.78,738.0
2024-07-18 11:10:00,1640.99,1640.99,1628.25,1628.83,6563.0,1640.99,1640.99,1628.25,1628.83,6563.0
2024-07-18 11:20:00,1629.3,1630.96,1628.25,1628.51,1342.0,1629.3,1630.96,1628.25,1628.51,1342.0
2024-07-18 11:30:00,1628.54,1628.54,1620.0,1620.0,5204.0,1628.54,1628.54,1620.0,1620.0,5204.0
2024-07-18 11:40:00,1618.13,1621.77,1613.73,1619.16,8367.0,1618.13,1621.77,1613.73,1619.16,8367.0
2024-07-18 11:50:00,1621.48,1625.17,1619.3,1621.39,2126.0,1621.48,1625.17,1619.3,1621.39,2126.0
2024-07-18 12:00:00,1617.62,1621.45,1613.54,1619.75,3102.0,1617.62,1621.45,1613.54,1619.75,3102.0
2024-07-18 12:10:00,1619.46,1619.53,1617.0,1618.95,3998.0,1619.46,1619.53,1617.0,1618.95,3998.0
2024-07-18 12:20:00,1618.65,1629.06,1618.65,1627.3,2070.0,1618.65,1629.06,1618.65,1627.3,2070.0
2024-07-18 12:30:00,1629.62,1630.53,1628.0,1630.53,1900.0,1629.62,1630.53,1628.0,1630.53,1900.0
2024-07-18 12:40:00,1630.24,1635.6,1630.21,1635.0,1382.0,1630.24,1635.6,1630.21,1635.0,1382.0
2024-07-18 12:50:00,1634.16,1637.73,1634.16,1637.73,600.0,1634.16,1637.73,1634.16,1637.73,600.0
2024-07-18 13:00:00,1639.74,1639.74,1638.52,1639.74,500.0,1639.74,1639.74,1638.52,1639.74,500.0
2024-07-18 13:10:00,1639.3,1641.75,1639.17,1639.43,1295.0,1639.3,1641.75,1639.17,1639.43,1295.0
2024-07-18 13:20:00,1640.08,1640.08,1635.1,1636.0,800.0,1640.08,1640.08,1635.1,1636.0,800.0
2024-07-18 13:30:00,1634.64,1634.67,1627.38,1627.38,707.0,1634.64,1634.67,1627.38,1627.38,707.0
2024-07-18 13:40:00,1628.82,1630.83,1628.12,1630.43,1733.0,1628.82,1630.83,1628.12,1630.43,1733.0
2024-07-18 13:50:00,1630.04,1630.04,1627.06,1628.19,1036.0,1630.04,1630.04,1627.06,1628.19,1036.0
2024-07-18 14:00:00,1626.88,1626.89,1625.77,1625.78,400.0,1626.88,1626.89,1625.77,1625.78,400.0
2024-07-18 14:10:00,1625.0,1625.01,1622.07,1623.44,1328.0,1625.0,1625.01,1622.07,1623.44,1328.0
2024-07-18 14:20:00,1625.3,1628.73,1625.17,1625.66,800.0,1625.3,1628.73,1625.17,1625.66,800.0
2024-07-18 14:30:00,1624.45,1624.45,1623.16,1623.16,600.0,1624.45,1624.45,1623.16,1623.16,600.0
2024-07-18 14:40:00,1622.74,1623.47,1620.85,1622.58,1005.0,1622.74,1623.47,1620.85,1622.58,1005.0
2024-07-18 14:50:00,1622.44,1624.58,1621.74,1624.06,600.0,1622.44,1624.58,1621.74,1624.06,600.0
2024-07-18 15:00:00,1621.81,1623.06,1621.0,1621.76,400.0,1621.81,1623.06,1621.0,1621.76,400.0
2024-07-18 15:10:00,1620.0,1620.9,1618.52,1620.83,1700.0,1620.0,1620.9,1618.52,1620.83,1700.0
2024-07-18 15:20:00,1620.3,1621.04,1618.38,1620.26,671.0,1620.3,1621.04,1618.38,1620.26,671.0
2024-07-18 15:30:00,1621.68,1626.25,1621.19,1626.25,2284.0,1621.68,1626.25,1621.19,1626.25,2284.0
2024-07-18 15:40:00,1627.42,1630.05,1625.09,1628.17,6005.0,1627.42,1630.05,1625.09,1628.17,6005.0
2024-07-18 15:50:00,1626.76,1626.76,1620.64,1622.73,5452.0,1626.76,1626.76,1620.64,1622.73,5452.0
2024-07-19 09:30:00,1612.9,1654.75,1612.9,1654.15,11856.0,1612.9,1654.75,1612.9,1654.15,11856.0
2024-07-19 09:40:00,1663.83,1663.83,1647.51,1654.83,2608.0,1663.83,1663.83,1647.51,1654.83,2608.0
2024-07-19 09:50:00,1659.99,1663.0,1657.01,1657.01,1100.0,1659.99,1663.0,1657.01,1657.01,1100.0
2024-07-19 10:00:00,1660.0,1660.0,1660.0,1660.0,100.0,1660.0,1660.0,1660.0,1660.0,100.0
2024-07-19 10:10:00,1661.1,1664.59,1656.17,1661.09,2085.0,1661.1,1664.59,1656.17,1661.09,2085.0
2024-07-19 10:20:00,1658.45,1658.45,1658.45,1658.45,400.0,1658.45,1658.45,1658.45,1658.45,400.0
2024-07-19 10:30:00,1646.35,1649.0,1643.77,1647.79,1337.0,1646.35,1649.0,1643.77,1647.79,1337.0
2024-07-19 10:40:00,1646.43,1650.0,1642.74,1643.99,782.0,1646.43,1650.0,1642.74,1643.99,782.0
2024-07-19 10:50:00,1650.85,1650.85,1642.79,1643.73,2148.0,1650.85,1650.85,1642.79,1643.73,2148.0
2024-07-19 11:00:00,1643.5,1649.99,1643.5,1648.21,494.0,1643.5,1649.99,1643.5,1648.21,494.0
2024-07-19 11:10:00,1646.39,1646.79,1646.39,1646.79,200.0,1646.39,1646.79,1646.39,1646.79,200.0
2024-07-19 11:20:00,1646.79,1646.82,1645.4,1645.4,561.0,1646.79,1646.82,1645.4,1645.4,561.0
2024-07-19 11:30:00,1642.16,1646.42,1642.16,1646.41,517.0,1642.16,1646.42,1642.16,1646.41,517.0
2024-07-19 11:40:00,1644.45,1646.24,1644.44,1646.05,475.0,1644.45,1646.24,1644.44,1646.05,475.0
2024-07-19 11:50:00,1648.57,1650.0,1644.62,1648.94,2056.0,1648.57,1650.0,1644.62,1648.94,2056.0
2024-07-19 12:00:00,1651.77,1651.77,1651.27,1651.27,600.0,1651.77,1651.77,1651.27,1651.27,600.0
2024-07-19 12:10:00,1649.24,1651.74,1649.23,1651.74,200.0,1649.24,1651.74,1649.23,1651.74,200.0
2024-07-19 12:20:00,1648.22,1648.22,1645.04,1645.5,600.0,1648.22,1648.22,1645.04,1645.5,600.0
2024-07-19 12:30:00,1643.51,1644.46,1642.44,1644.46,800.0,1643.51,1644.46,1642.44,1644.46,800.0
2024-07-19 12:40:00,1646.54,1650.41,1645.13,1650.41,722.0,1646.54,1650.41,1645.13,1650.41,722.0
2024-07-19 12:50:00,1652.0,1654.0,1652.0,1654.0,274.0,1652.0,1654.0,1652.0,1654.0,274.0
2024-07-19 13:00:00,1649.91,1651.08,1649.91,1651.08,300.0,1649.91,1651.08,1649.91,1651.08,300.0
2024-07-19 13:10:00,1650.22,1650.22,1649.48,1649.48,400.0,1650.22,1650.22,1649.48,1649.48,400.0
2024-07-19 13:20:00,1652.03,1652.03,1652.0,1652.0,400.0,1652.03,1652.03,1652.0,1652.0,400.0
2024-07-19 13:30:00,1652.0,1654.08,1650.83,1654.08,934.0,1652.0,1654.08,1650.83,1654.08,934.0
2024-07-19 13:40:00,1653.72,1660.0,1653.72,1660.0,2300.0,1653.72,1660.0,1653.72,1660.0,2300.0
2024-07-19 13:50:00,1657.75,1657.76,1657.75,1657.76,515.0,1657.75,1657.76,1657.75,1657.76,515.0
2024-07-19 14:00:00,1657.98,1659.48,1657.97,1659.42,304.0,1657.98,1659.48,1657.97,1659.42,304.0
2024-07-19 14:10:00,1661.17,1661.17,1660.18,1660.19,200.0,1661.17,1661.17,1660.18,1660.19,200.0
2024-07-19 14:20:00,1659.89,1661.25,1659.26,1659.99,1896.0,1659.89,1661.25,1659.26,1659.99,1896.0
2024-07-19 14:30:00,1658.93,1658.98,1658.92,1658.98,200.0,1658.93,1658.98,1658.92,1658.98,200.0
2024-07-19 14:40:00,1655.52,1657.01,1655.52,1657.01,200.0,1655.52,1657.01,1655.52,1657.01,200.0
2024-07-19 14:50:00,1658.63,1658.63,1658.41,1658.41,300.0,1658.63,1658.63,1658.41,1658.41,300.0
2024-07-19 15:00:00,1654.81,1657.94,1654.81,1656.4,400.0,1654.81,1657.94,1654.81,1656.4,400.0
2024-07-19 15:10:00,1655.18,1656.65,1653.87,1653.87,850.0,1655.18,1656.65,1653.87,1653.87,850.0
2024-07-19 15:20:00,1653.59,1653.81,1653.59,1653.81,200.0,1653.59,1653.81,1653.59,1653.81,200.0
2024-07-19 15:30:00,1654.0,1654.4,1648.92,1648.92,757.0,1654.0,1654.4,1648.92,1648.92,757.0
2024-07-19 15:40:00,1651.55,1651.55,1649.17,1650.35,610.0,1651.55,1651.55,1649.17,1650.35,610.0
2024-07-19 15:50:00,1650.82,1652.62,1648.08,1649.99,3574.0,1650.82,1652.62,1648.08,1649.99,3574.0
2024-07-22 09:30:00,1668.19,1670.23,1657.0,1659.51,5904.0,1668.19,1670.23,1657.0,1659.51,5904.0
2024-07-22 09:40:00,1657.44,1662.1,1657.44,1660.0,800.0,1657.44,1662.1,1657.44,1660.0,800.0
2024-07-22 09:50:00,1656.96,1658.09,1651.23,1652.2,1000.0,1656.96,1658.09,1651.23,1652.2,1000.0
2024-07-22 10:00:00,1659.0,1659.18,1657.44,1659.18,300.0,1659.0,1659.18,1657.44,1659.18,300.0
2024-07-22 10:10:00,1659.58,1660.22,1658.0,1658.0,645.0,1659.58,1660.22,1658.0,1658.0,645.0
2024-07-22 10:20:00,1661.5,1666.43,1661.5,1666.43,1000.0,1661.5,1666.43,1661.5,1666.43,1000.0
2024-07-22 10:30:00,1666.43,1673.33,1666.21,1673.33,549.0,1666.43,1673.33,1666.21,1673.33,549.0
2024-07-22 10:40:00,1674.62,1675.19,1673.83,1675.19,2158.0,1674.62,1675.19,1673.83,1675.19,2158.0
2024-07-22 10:50:00,1674.22,1675.78,1674.22,1675.78,1000.0,1674.22,1675.78,1674.22,1675.78,1000.0
2024-07-22 11:00:00,1677.0,1677.0,1667.19,1668.92,925.0,1677.0,1677.0,1667.19,1668.92,925.0
2024-07-22 11:10:00,1667.38,1670.42,1665.95,1666.93,900.0,1667.38,1670.42,1665.95,1666.93,900.0
2024-07-22 11:20:00,1664.3,1664.71,1664.29,1664.71,200.0,1664.3,1664.71,1664.29,1664.71,200.0
2024-07-22 11:30:00,1662.26,1663.06,1660.81,1663.06,700.0,1662.26,1663.06,1660.81,1663.06,700.0
2024-07-22 11:40:00,1663.31,1665.61,1663.31,1665.61,580.0,1663.31,1665.61,1663.31,1665.61,580.0
2024-07-22 11:50:00,1665.23,1667.62,1665.22,1666.83,2767.0,1665.23,1667.62,1665.22,1666.83,2767.0
2024-07-22 12:00:00,1666.45,1679.84,1666.45,1679.84,513.0,1666.45,1679.84,1666.45,1679.84,513.0
2024-07-22 12:10:00,1679.84,1679.84,1676.99,1679.0,893.0,1679.84,1679.84,1676.99,1679.0,893.0
2024-07-22 12:20:00,1678.41,1680.87,1677.28,1679.93,4525.0,1678.41,1680.87,1677.28,1679.93,4525.0
2024-07-22 12:30:00,1680.23,1681.82,1680.23,1681.82,418.0,1680.23,1681.82,1680.23,1681.82,418.0
2024-07-22 12:40:00,1682.06,1683.5,1682.06,1683.5,700.0,1682.06,1683.5,1682.06,1683.5,700.0
2024-07-22 12:50:00,1684.39,1685.15,1684.39,1685.14,300.0,1684.39,1685.15,1684.39,1685.14,300.0
2024-07-22 13:00:00,1683.09,1684.85,1683.09,1684.8,916.0,1683.09,1684.85,1683.09,1684.8,916.0
2024-07-22 13:10:00,1685.17,1685.17,1682.6,1683.29,907.0,1685.17,1685.17,1682.6,1683.29,907.0
2024-07-22 13:20:00,1686.17,1688.7,1686.17,1688.7,200.0,1686.17,1688.7,1686.17,1688.7,200.0
2024-07-22 13:30:00,1688.0,1688.22,1685.02,1685.02,1004.0,1688.0,1688.22,1685.02,1685.02,1004.0
2024-07-22 13:40:00,1686.28,1686.28,1684.41,1685.89,1095.0,1686.28,1686.28,1684.41,1685.89,1095.0
2024-07-22 13:50:00,1685.5,1687.66,1685.17,1687.66,650.0,1685.5,1687.66,1685.17,1687.66,650.0
2024-07-22 14:00:00,1687.82,1690.0,1687.7,1690.0,733.0,1687.82,1690.0,1687.7,1690.0,733.0
2024-07-22 14:10:00,1690.93,1691.95,1689.34,1691.95,542.0,1690.93,1691.95,1689.34,1691.95,542.0
2024-07-22 14:20:00,1690.54,1690.54,1690.15,1690.15,300.0,1690.54,1690.54,1690.15,1690.15,300.0
2024-07-22 14:30:00,1689.43,1690.59,1688.56,1689.53,798.0,1689.43,1690.59,1688.56,1689.53,798.0
2024-07-22 14:40:00,1689.47,1691.61,1689.47,1691.61,700.0,1689.47,1691.61,1689.47,1691.61,700.0
2024-07-22 14:50:00,1688.92,1691.38,1687.51,1688.88,1000.0,1688.92,1691.38,1687.51,1688.88,1000.0
2024-07-22 15:00:00,1687.88,1689.65,1687.69,1689.48,1490.0,1687.88,1689.65,1687.69,1689.48,1490.0
2024-07-22 15:10:00,1689.85,1689.85,1685.87,1686.41,616.0,1689.85,1689.85,1685.87,1686.41,616.0
2024-07-22 15:20:00,1686.31,1688.36,1686.31,1688.36,736.0,1686.31,1688.36,1686.31,1688.36,736.0
2024-07-22 15:30:00,1686.55,1686.55,1684.16,1685.01,749.0,1686.55,1686.55,1684.16,1685.01,749.0
2024-07-22 15:40:00,1685.93,1687.0,1683.67,1687.0,1611.0,1685.93,1687.0,1683.67,1687.0,1611.0
2024-07-22 15:50:00,1685.98,1690.0,1685.07,1690.0,7495.0,1685.98,1690.0,1685.07,1690.0,7495.0
2024-07-23 09:30:00,1683.51,1695.0,1680.23,1695.0,3326.0,1683.51,1695.0,1680.23,1695.0,3326.0
2024-07-23 09:40:00,1696.42,1696.42,1689.45,1689.45,1456.0,1696.42,1696.42,1689.45,1689.45,1456.0
2024-07-23 09:50:00,1687.0,1690.11,1681.04,1690.11,1935.0,1687.0,1690.11,1681.04,1690.11,1935.0
2024-07-23 10:00:00,1685.03,1693.65,1685.02,1693.65,987.0,1685.03,1693.65,1685.02,1693.65,987.0
2024-07-23 10:10:00,1693.97,1693.97,1690.77,1693.38,499.0,1693.97,1693.97,1690.77,1693.38,499.0
2024-07-23 10:20:00,1694.05,1695.25,1694.04,1695.25,275.0,1694.05,1695.25,1694.04,1695.25,275.0
2024-07-23 10:30:00,1694.73,1695.39,1688.08,1695.39,684.0,1694.73,1695.39,1688.08,1695.39,684.0
2024-07-23 10:40:00,1694.53,1695.91,1687.98,1687.98,686.0,1694.53,1695.91,1687.98,1687.98,686.0
2024-07-23 10:50:00,1692.02,1692.02,1692.02,1692.02,117.0,1692.02,1692.02,1692.02,1692.02,117.0
2024-07-23 11:00:00,1693.73,1693.73,1693.72,1693.73,100.0,1693.73,1693.73,1693.72,1693.73,100.0
2024-07-23 11:10:00,1694.99,1695.8,1691.48,1695.8,350.0,1694.99,1695.8,1691.48,1695.8,350.0
2024-07-23 11:20:00,1698.24,1699.0,1696.34,1696.51,1846.0,1698.24,1699.0,1696.34,1696.51,1846.0
2024-07-23 11:30:00,1692.8,1692.81,1692.8,1692.8,109.0,1692.8,1692.81,1692.8,1692.8,109.0
2024-07-23 11:40:00,1693.05,1694.0,1691.81,1694.0,964.0,1693.05,1694.0,1691.81,1694.0,964.0
2024-07-23 11:50:00,1694.15,1696.87,1694.15,1696.87,300.0,1694.15,1696.87,1694.15,1696.87,300.0
2024-07-23 12:00:00,1696.48,1698.41,1694.42,1698.41,955.0,1696.48,1698.41,1694.42,1698.41,955.0
2024-07-23 12:10:00,1696.72,1698.9,1696.72,1698.01,1600.0,1696.72,1698.9,1696.72,1698.01,1600.0
2024-07-23 12:20:00,1697.5,1700.18,1692.37,1692.37,2383.0,1697.5,1700.18,1692.37,1692.37,2383.0
2024-07-23 12:30:00,1694.7,1694.7,1693.23,1693.24,300.0,1694.7,1694.7,1693.23,1693.24,300.0
2024-07-23 12:40:00,1693.6,1694.0,1693.6,1694.0,206.0,1693.6,1694.0,1693.6,1694.0,206.0
2024-07-23 12:50:00,1693.94,1693.94,1691.09,1691.09,608.0,1693.94,1693.94,1691.09,1691.09,608.0
2024-07-23 13:00:00,1691.26,1692.83,1691.24,1692.2,900.0,1691.26,1692.83,1691.24,1692.2,900.0
2024-07-23 13:10:00,1691.15,1691.37,1691.08,1691.37,800.0,1691.15,1691.37,1691.08,1691.37,800.0
2024-07-23 13:20:00,1691.39,1691.39,1691.39,1691.39,100.0,1691.39,1691.39,1691.39,1691.39,100.0
2024-07-23 13:30:00,1691.89,1693.64,1691.7,1692.42,1510.0,1691.89,1693.64,1691.7,1692.42,1510.0
2024-07-23 13:40:00,1691.72,1692.97,1689.7,1692.97,400.0,1691.72,1692.97,1689.7,1692.97,400.0
2024-07-23 13:50:00,1693.11,1694.41,1693.1,1693.56,3071.0,1693.11,1694.41,1693.1,1693.56,3071.0
2024-07-23 14:00:00,1693.56,1693.56,1693.56,1693.56,0.0,1693.56,1693.56,1693.56,1693.56,0.0
2024-07-23 14:10:00,1697.5,1698.0,1696.8,1696.8,895.0,1697.5,1698.0,1696.8,1696.8,895.0
2024-07-23 14:20:00,1696.89,1696.89,1695.32,1695.33,800.0,1696.89,1696.89,1695.32,1695.33,800.0
2024-07-23 14:30:00,1696.96,1696.96,1696.96,1696.96,100.0,1696.96,1696.96,1696.96,1696.96,100.0
2024-07-23 14:40:00,1696.17,1697.79,1693.0,1693.0,400.0,1696.17,1697.79,1693.0,1693.0,400.0
2024-07-23 14:50:00,1693.06,1693.06,1691.33,1691.34,300.0,1693.06,1693.06,1691.33,1691.34,300.0
2024-07-23 15:00:00,1691.56,1692.58,1691.0,1692.55,1496.0,1691.56,1692.58,1691.0,1692.55,1496.0
2024-07-23 15:10:00,1692.0,1692.0,1692.0,1692.0,100.0,1692.0,1692.0,1692.0,1692.0,100.0
2024-07-23 15:20:00,1691.94,1692.83,1691.76,1691.77,800.0,1691.94,1692.83,1691.76,1691.77,800.0
2024-07-23 15:30:00,1691.78,1691.79,1690.39,1690.39,1400.0,1691.78,1691.79,1690.39,1690.39,1400.0
2024-07-23 15:40:00,1688.95,1688.95,1684.98,1687.79,2100.0,1688.95,1688.95,1684.98,1687.79,2100.0
2024-07-23 15:50:00,1689.22,1694.17,1689.05,1692.14,4534.0,1689.22,1694.17,1689.05,1692.14,4534.0
2024-07-24 09:30:00,1676.17,1676.17,1655.24,1655.24,2904.0,1676.17,1676.17,1655.24,1655.24,2904.0
2024-07-24 09:40:00,1659.88,1665.0,1658.01,1662.5,1807.0,1659.88,1665.0,1658.01,1662.5,1807.0
2024-07-24 09:50:00,1666.95,1667.3,1662.0,1662.03,1700.0,1666.95,1667.3,1662.0,1662.03,1700.0
2024-07-24 10:00:00,1660.39,1662.02,1655.51,1657.2,4105.0,1660.39,1662.02,1655.51,1657.2,4105.0
2024-07-24 10:10:00,1661.34,1664.12,1659.97,1662.43,1338.0,1661.34,1664.12,1659.97,1662.43,1338.0
2024-07-24 10:20:00,1662.0,1666.12,1662.0,1664.85,950.0,1662.0,1666.12,1662.0,1664.85,950.0
2024-07-24 10:30:00,1664.77,1667.08,1664.71,1667.08,1685.0,1664.77,1667.08,1664.71,1667.08,1685.0
2024-07-24 10:40:00,1664.53,1665.04,1663.26,1663.26,812.0,1664.53,1665.04,1663.26,1663.26,812.0
2024-07-24 10:50:00,1661.58,1664.98,1661.5,1664.43,2799.0,1661.58,1664.98,1661.5,1664.43,2799.0
2024-07-24 11:00:00,1666.52,1667.0,1666.52,1667.0,200.0,1666.52,1667.0,1666.52,1667.0,200.0
2024-07-24 11:10:00,1667.14,1671.69,1667.14,1671.69,631.0,1667.14,1671.69,1667.14,1671.69,631.0
2024-07-24 11:20:00,1671.15,1672.69,1669.92,1672.56,1300.0,1671.15,1672.69,1669.92,1672.56,1300.0
2024-07-24 11:30:00,1673.0,1674.26,1670.97,1670.97,950.0,1673.0,1674.26,1670.97,1670.97,950.0
2024-07-24 11:40:00,1671.83,1672.12,1668.68,1668.69,500.0,1671.83,1672.12,1668.68,1668.69,500.0
2024-07-24 11:50:00,1670.96,1670.96,1666.02,1666.78,1000.0,1670.96,1670.96,1666.02,1666.78,1000.0
2024-07-24 12:00:00,1665.34,1666.82,1662.27,1664.31,2633.0,1665.34,1666.82,1662.27,1664.31,2633.0
2024-07-24 12:10:00,1660.29,1664.59,1660.29,1664.0,884.0,1660.29,1664.59,1660.29,1664.0,884.0
2024-07-24 12:20:00,1665.17,1665.34,1662.79,1664.71,870.0,1665.17,1665.34,1662.79,1664.71,870.0
2024-07-24 12:30:00,1664.71,1666.35,1662.89,1663.0,540.0,1664.71,1666.35,1662.89,1663.0,540.0
2024-07-24 12:40:00,1660.08,1661.82,1658.0,1661.22,800.0,1660.08,1661.82,1658.0,1661.22,800.0
2024-07-24 12:50:00,1661.65,1661.65,1658.7,1658.7,866.0,1661.65,1661.65,1658.7,1658.7,866.0
2024-07-24 13:00:00,1663.09,1663.09,1659.72,1663.0,436.0,1663.09,1663.09,1659.72,1663.0,436.0
2024-07-24 13:10:00,1665.42,1665.43,1664.24,1664.24,300.0,1665.42,1665.43,1664.24,1664.24,300.0
2024-07-24 13:20:00,1663.32,1663.8,1663.32,1663.54,700.0,1663.32,1663.8,1663.32,1663.54,700.0
2024-07-24 13:30:00,1663.12,1663.12,1662.65,1662.65,200.0,1663.12,1663.12,1662.65,1662.65,200.0
2024-07-24 13:40:00,1659.89,1662.32,1659.89,1661.46,1330.0,1659.89,1662.32,1659.89,1661.46,1330.0
2024-07-24 13:50:00,1659.07,1659.21,1657.86,1657.86,500.0,1659.07,1659.21,1657.86,1657.86,500.0
2024-07-24 14:00:00,1660.13,1660.13,1657.57,1658.9,700.0,1660.13,1660.13,1657.57,1658.9,700.0
2024-07-24 14:10:00,1658.84,1660.22,1657.69,1658.59,1522.0,1658.84,1660.22,1657.69,1658.59,1522.0
2024-07-24 14:20:00,1657.25,1657.29,1655.01,1655.98,2900.0,1657.25,1657.29,1655.01,1655.98,2900.0
2024-07-24 14:30:00,1656.0,1656.0,1652.2,1653.33,815.0,1656.0,1656.0,1652.2,1653.33,815.0
2024-07-24 14:40:00,1650.76,1653.12,1649.98,1650.92,1350.0,1650.76,1653.12,1649.98,1650.92,1350.0
2024-07-24 14:50:00,1652.55,1653.61,1652.55,1653.61,400.0,1652.55,1653.61,1652.55,1653.61,400.0
2024-07-24 15:00:00,1650.96,1650.96,1647.87,1647.92,2951.0,1650.96,1650.96,1647.87,1647.92,2951.0
2024-07-24 15:10:00,1649.37,1650.27,1648.63,1650.04,2481.0,1649.37,1650.27,1648.63,1650.04,2481.0
2024-07-24 15:20:00,1650.11,1653.39,1650.11,1650.66,1617.0,1650.11,1653.39,1650.11,1650.66,1617.0
2024-07-24 15:30:00,1652.38,1653.31,1645.0,1647.79,6389.0,1652.38,1653.31,1645.0,1647.79,6389.0
2024-07-24 15:40:00,1646.83,1649.25,1643.86,1646.94,2664.0,1646.83,1649.25,1643.86,1646.94,2664.0
2024-07-24 15:50:00,1645.02,1645.65,1635.51,1642.08,11170.0,1645.02,1645.65,1635.51,1642.08,11170.0
2024-07-25 09:30:00,1634.39,1635.32,1625.0,1631.77,3215.0,1634.39,1635.32,1625.0,1631.77,3215.0
2024-07-25 09:40:00,1632.97,1640.52,1628.27,1628.27,600.0,1632.97,1640.52,1628.27,1628.27,600.0
2024-07-25 09:50:00,1628.85,1630.6,1613.48,1620.64,4745.0,1628.85,1630.6,1613.48,1620.64,4745.0
2024-07-25 10:00:00,1617.39,1620.06,1595.26,1595.64,5688.0,1617.39,1620.06,1595.26,1595.64,5688.0
2024-07-25 10:10:00,1600.5,1605.0,1595.33,1605.0,3595.0,1600.5,1605.0,1595.33,1605.0,3595.0
2024-07-25 10:20:00,1604.99,1617.62,1604.99,1616.37,1612.0,1604.99,1617.62,1604.99,1616.37,1612.0
2024-07-25 10:30:00,1614.0,1622.0,1614.0,1618.25,2757.0,1614.0,1622.0,1614.0,1618.25,2757.0
2024-07-25 10:40:00,1618.06,1625.49,1615.0,1625.49,1107.0,1618.06,1625.49,1615.0,1625.49,1107.0
2024-07-25 10:50:00,1621.68,1634.26,1621.68,1631.62,2506.0,1621.68,1634.26,1621.68,1631.62,2506.0
2024-07-25 11:00:00,1629.3,1633.51,1627.0,1633.48,3775.0,1629.3,1633.51,1627.0,1633.48,3775.0
2024-07-25 11:10:00,1639.0,1648.48,1639.0,1644.42,1372.0,1639.0,1648.48,1639.0,1644.42,1372.0
2024-07-25 11:20:00,1643.76,1643.82,1637.98,1638.08,899.0,1643.76,1643.82,1637.98,1638.08,899.0
2024-07-25 11:30:00,1641.4,1649.99,1639.29,1649.99,2812.0,1641.4,1649.99,1639.29,1649.99,2812.0
2024-07-25 11:40:00,1648.14,1649.51,1644.68,1647.84,1000.0,1648.14,1649.51,1644.68,1647.84,1000.0
2024-07-25 11:50:00,1648.94,1652.0,1648.94,1652.0,1762.0,1648.94,1652.0,1648.94,1652.0,1762.0
2024-07-25 12:00:00,1652.76,1658.35,1649.76,1657.78,5289.0,1652.76,1658.35,1649.76,1657.78,5289.0
2024-07-25 12:10:00,1661.0,1664.6,1661.0,1664.0,1061.0,1661.0,1664.6,1661.0,1664.0,1061.0
2024-07-25 12:20:00,1662.89,1669.23,1662.89,1666.86,2848.0,1662.89,1669.23,1662.89,1666.86,2848.0
2024-07-25 12:30:00,1667.39,1671.19,1666.0,1667.5,2793.0,1667.39,1671.19,1666.0,1667.5,2793.0
2024-07-25 12:40:00,1668.42,1668.42,1660.11,1660.11,1812.0,1668.42,1668.42,1660.11,1660.11,1812.0
2024-07-25 12:50:00,1662.82,1666.41,1661.04,1666.28,1793.0,1662.82,1666.41,1661.04,1666.28,1793.0
2024-07-25 13:00:00,1666.0,1674.5,1666.0,1674.0,1900.0,1666.0,1674.5,1666.0,1674.0,1900.0
2024-07-25 13:10:00,1671.05,1671.28,1662.19,1662.19,1213.0,1671.05,1671.28,1662.19,1662.19,1213.0
2024-07-25 13:20:00,1662.99,1662.99,1648.82,1651.5,2214.0,1662.99,1662.99,1648.82,1651.5,2214.0
2024-07-25 13:30:00,1648.92,1652.92,1647.74,1652.9,1625.0,1648.92,1652.92,1647.74,1652.9,1625.0
2024-07-25 13:40:00,1651.68,1653.11,1647.54,1652.45,11114.0,1651.68,1653.11,1647.54,1652.45,11114.0
2024-07-25 13:50:00,1652.41,1653.95,1649.86,1653.95,1000.0,1652.41,1653.95,1649.86,1653.95,1000.0
2024-07-25 14:00:00,1654.44,1654.78,1649.82,1650.17,1807.0,1654.44,1654.78,1649.82,1650.17,1807.0
2024-07-25 14:10:00,1647.54,1648.98,1646.34,1648.09,1900.0,1647.54,1648.98,1646.34,1648.09,1900.0
2024-07-25 14:20:00,1647.71,1650.3,1645.32,1645.32,1143.0,1647.71,1650.3,1645.32,1645.32,1143.0
2024-07-25 14:30:00,1646.14,1646.97,1642.62,1643.57,864.0,1646.14,1646.97,1642.62,1643.57,864.0
2024-07-25 14:40:00,1642.95,1645.97,1640.37,1640.37,2820.0,1642.95,1645.97,1640.37,1640.37,2820.0
2024-07-25 14:50:00,1640.42,1641.71,1636.04,1641.71,1424.0,1640.42,1641.71,1636.04,1641.71,1424.0
2024-07-25 15:00:00,1641.14,1641.14,1635.76,1640.06,1206.0,1641.14,1641.14,1635.76,1640.06,1206.0
2024-07-25 15:10:00,1639.98,1641.21,1637.19,1638.95,1111.0,1639.98,1641.21,1637.19,1638.95,1111.0
2024-07-25 15:20:00,1640.0,1645.35,1640.0,1643.78,1400.0,1640.0,1645.35,1640.0,1643.78,1400.0
2024-07-25 15:30:00,1643.89,1643.9,1634.49,1634.5,2200.0,1643.89,1643.9,1634.49,1634.5,2200.0
2024-07-25 15:40:00,1640.04,1641.86,1637.34,1639.95,3360.0,1640.04,1641.86,1637.34,1639.95,3360.0
2024-07-25 15:50:00,1638.77,1639.8,1625.08,1625.8,12845.0,1638.77,1639.8,1625.08,1625.8,12845.0
2024-07-26 09:30:00,1629.34,1649.33,1629.34,1634.0,5769.0,1629.34,1649.33,1629.34,1634.0,5769.0
2024-07-26 09:40:00,1634.96,1636.71,1630.03,1636.71,2080.0,1634.96,1636.71,1630.03,1636.71,2080.0
2024-07-26 09:50:00,1638.31,1647.69,1637.57,1642.56,2565.0,1638.31,1647.69,1637.57,1642.56,2565.0
2024-07-26 10:00:00,1650.39,1650.53,1646.0,1646.0,1926.0,1650.39,1650.53,1646.0,1646.0,1926.0
2024-07-26 10:10:00,1651.33,1655.45,1648.95,1648.96,971.0,1651.33,1655.45,1648.95,1648.96,971.0
2024-07-26 10:20:00,1653.96,1658.66,1653.96,1655.55,1697.0,1653.96,1658.66,1653.96,1655.55,1697.0
2024-07-26 10:30:00,1653.66,1653.66,1644.13,1644.13,1427.0,1653.66,1653.66,1644.13,1644.13,1427.0
2024-07-26 10:40:00,1648.62,1649.38,1646.1,1648.17,676.0,1648.62,1649.38,1646.1,1648.17,676.0
2024-07-26 10:50:00,1650.45,1650.45,1645.71,1647.81,1300.0,1650.45,1650.45,1645.71,1647.81,1300.0
2024-07-26 11:00:00,1650.15,1651.89,1646.18,1647.83,1200.0,1650.15,1651.89,1646.18,1647.83,1200.0
2024-07-26 11:10:00,1647.29,1647.62,1643.37,1643.37,818.0,1647.29,1647.62,1643.37,1643.37,818.0
2024-07-26 11:20:00,1641.49,1641.91,1641.49,1641.9,200.0,1641.49,1641.91,1641.49,1641.9,200.0
2024-07-26 11:30:00,1645.98,1645.98,1642.9,1644.11,600.0,1645.98,1645.98,1642.9,1644.11,600.0
2024-07-26 11:40:00,1646.61,1652.0,1643.47,1652.0,400.0,1646.61,1652.0,1643.47,1652.0,400.0
2024-07-26 11:50:00,1650.33,1650.33,1650.33,1650.33,100.0,1650.33,1650.33,1650.33,1650.33,100.0
2024-07-26 12:00:00,1652.69,1657.0,1652.69,1657.0,500.0,1652.69,1657.0,1652.69,1657.0,500.0
2024-07-26 12:10:00,1659.79,1662.96,1658.19,1662.96,688.0,1659.79,1662.96,1658.19,1662.96,688.0
2024-07-26 12:20:00,1663.38,1666.79,1662.59,1663.03,1840.0,1663.38,1666.79,1662.59,1663.03,1840.0
2024-07-26 12:30:00,1663.51,1666.5,1663.51,1664.48,1026.0,1663.51,1666.5,1663.51,1664.48,1026.0
2024-07-26 12:40:00,1665.0,1668.0,1665.0,1667.83,500.0,1665.0,1668.0,1665.0,1667.83,500.0
2024-07-26 12:50:00,1667.42,1668.03,1667.42,1667.86,495.0,1667.42,1668.03,1667.42,1667.86,495.0
2024-07-26 13:00:00,1665.71,1667.71,1665.2,1666.19,1399.0,1665.71,1667.71,1665.2,1666.19,1399.0
2024-07-26 13:10:00,1663.39,1664.32,1662.94,1664.0,1400.0,1663.39,1664.32,1662.94,1664.0,1400.0
2024-07-26 13:20:00,1664.47,1664.47,1664.47,1664.47,100.0,1664.47,1664.47,1664.47,1664.47,100.0
2024-07-26 13:30:00,1664.47,1665.94,1659.86,1660.98,4980.0,1664.47,1665.94,1659.86,1660.98,4980.0
2024-07-26 13:40:00,1656.94,1656.94,1656.93,1656.94,100.0,1656.94,1656.94,1656.93,1656.94,100.0
2024-07-26 13:50:00,1657.41,1659.87,1655.15,1659.87,751.0,1657.41,1659.87,1655.15,1659.87,751.0
2024-07-26 14:00:00,1657.65,1659.36,1657.65,1659.36,200.0,1657.65,1659.36,1657.65,1659.36,200.0
2024-07-26 14:10:00,1659.08,1661.31,1659.08,1661.31,336.0,1659.08,1661.31,1659.08,1661.31,336.0
2024-07-26 14:20:00,1654.94,1654.95,1654.87,1654.87,250.0,1654.94,1654.95,1654.87,1654.87,250.0
2024-07-26 14:30:00,1654.87,1654.87,1654.87,1654.87,0.0,1654.87,1654.87,1654.87,1654.87,0.0
2024-07-26 14:40:00,1652.31,1654.29,1651.45,1651.45,401.0,1652.31,1654.29,1651.45,1651.45,401.0
2024-07-26 14:50:00,1648.94,1649.09,1644.74,1644.75,3855.0,1648.94,1649.09,1644.74,1644.75,3855.0
2024-07-26 15:00:00,1643.97,1648.26,1642.7,1645.51,2567.0,1643.97,1648.26,1642.7,1645.51,2567.0
2024-07-26 15:10:00,1646.51,1647.6,1642.1,1643.62,6394.0,1646.51,1647.6,1642.1,1643.62,6394.0
2024-07-26 15:20:00,1642.76,1650.53,1642.07,1650.53,3908.0,1642.76,1650.53,1642.07,1650.53,3908.0
2024-07-26 15:30:00,1650.61,1653.68,1648.53,1652.82,820.0,1650.61,1653.68,1648.53,1652.82,820.0
2024-07-26 15:40:00,1654.77,1654.77,1653.16,1654.49,1190.0,1654.77,1654.77,1653.16,1654.49,1190.0
2024-07-26 15:50:00,1654.5,1654.5,1646.61,1654.14,4113.0,1654.5,1654.5,1646.61,1654.14,4113.0
2024-07-29 09:30:00,1667.15,1668.97,1647.16,1647.16,3876.0,1667.15,1668.97,1647.16,1647.16,3876.0
2024-07-29 09:40:00,1648.54,1660.86,1643.07,1653.01,2576.0,1648.54,1660.86,1643.07,1653.01,2576.0
2024-07-29 09:50:00,1654.91,1666.28,1654.91,1665.01,2702.0,1654.91,1666.28,1654.91,1665.01,2702.0
2024-07-29 10:00:00,1665.01,1670.0,1664.27,1669.47,1501.0,1665.01,1670.0,1664.27,1669.47,1501.0
2024-07-29 10:10:00,1668.24,1668.24,1653.24,1656.25,5331.0,1668.24,1668.24,1653.24,1656.25,5331.0
2024-07-29 10:20:00,1658.44,1664.98,1658.44,1664.88,1178.0,1658.44,1664.98,1658.44,1664.88,1178.0
2024-07-29 10:30:00,1661.95,1663.76,1658.35,1658.58,1477.0,1661.95,1663.76,1658.35,1658.58,1477.0
2024-07-29 10:40:00,1661.92,1663.67,1658.71,1659.18,1800.0,1661.92,1663.67,1658.71,1659.18,1800.0
2024-07-29 10:50:00,1656.54,1657.46,1654.53,1655.48,1000.0,1656.54,1657.46,1654.53,1655.48,1000.0
2024-07-29 11:00:00,1653.88,1653.88,1649.7,1649.7,600.0,1653.88,1653.88,1649.7,1649.7,600.0
2024-07-29 11:10:00,1649.12,1649.98,1645.35,1647.87,1119.0,1649.12,1649.98,1645.35,1647.87,1119.0
2024-07-29 11:20:00,1648.88,1651.96,1647.09,1649.94,1625.0,1648.88,1651.96,1647.09,1649.94,1625.0
2024-07-29 11:30:00,1649.8,1649.8,1642.35,1642.57,2142.0,1649.8,1649.8,1642.35,1642.57,2142.0
2024-07-29 11:40:00,1645.11,1646.27,1642.76,1645.36,649.0,1645.11,1646.27,1642.76,1645.36,649.0
2024-07-29 11:50:00,1646.47,1646.47,1646.47,1646.47,100.0,1646.47,1646.47,1646.47,1646.47,100.0
2024-07-29 12:00:00,1647.17,1649.12,1647.16,1648.78,325.0,1647.17,1649.12,1647.16,1648.78,325.0
2024-07-29 12:10:00,1646.71,1646.96,1645.76,1646.96,2016.0,1646.71,1646.96,1645.76,1646.96,2016.0
2024-07-29 12:20:00,1648.14,1648.14,1642.0,1642.0,1305.0,1648.14,1648.14,1642.0,1642.0,1305.0
2024-07-29 12:30:00,1642.3,1643.76,1641.06,1641.06,898.0,1642.3,1643.76,1641.06,1641.06,898.0
2024-07-29 12:40:00,1638.76,1638.76,1634.13,1637.67,1876.0,1638.76,1638.76,1634.13,1637.67,1876.0
2024-07-29 12:50:00,1637.67,1637.67,1633.46,1633.46,900.0,1637.67,1637.67,1633.46,1633.46,900.0
2024-07-29 13:00:00,1632.89,1632.9,1628.2,1629.53,1750.0,1632.89,1632.9,1628.2,1629.53,1750.0
2024-07-29 13:10:00,1630.15,1630.15,1625.49,1625.5,500.0,1630.15,1630.15,1625.49,1625.5,500.0
2024-07-29 13:20:00,1622.83,1624.75,1620.0,1620.0,1847.0,1622.83,1624.75,1620.0,1620.0,1847.0
2024-07-29 13:30:00,1616.44,1622.3,1616.44,1620.72,1650.0,1616.44,1622.3,1616.44,1620.72,1650.0
2024-07-29 13:40:00,1622.3,1629.41,1622.08,1624.71,1200.0,1622.3,1629.41,1622.08,1624.71,1200.0
2024-07-29 13:50:00,1621.2,1623.63,1621.2,1621.77,548.0,1621.2,1623.63,1621.2,1621.77,548.0
2024-07-29 14:00:00,1620.45,1621.08,1617.0,1617.6,747.0,1620.45,1621.08,1617.0,1617.6,747.0
2024-07-29 14:10:00,1618.77,1619.16,1616.31,1617.86,900.0,1618.77,1619.16,1616.31,1617.86,900.0
2024-07-29 14:20:00,1619.57,1621.4,1618.64,1620.94,1000.0,1619.57,1621.4,1618.64,1620.94,1000.0
2024-07-29 14:30:00,1620.35,1620.92,1615.02,1617.88,2256.0,1620.35,1620.92,1615.02,1617.88,2256.0
2024-07-29 14:40:00,1617.39,1617.4,1613.67,1613.67,900.0,1617.39,1617.4,1613.67,1613.67,900.0
2024-07-29 14:50:00,1615.4,1618.52,1615.36,1618.52,900.0,1615.4,1618.52,1615.36,1618.52,900.0
2024-07-29 15:00:00,1617.71,1618.38,1615.9,1616.32,2156.0,1617.71,1618.38,1615.9,1616.32,2156.0
2024-07-29 15:10:00,1618.39,1618.43,1617.26,1617.68,1523.0,1618.39,1618.43,1617.26,1617.68,1523.0
2024-07-29 15:20:00,1616.03,1621.03,1616.03,1621.03,400.0,1616.03,1621.03,1616.03,1621.03,400.0
2024-07-29 15:30:00,1620.69,1621.99,1619.38,1620.22,1136.0,1620.69,1621.99,1619.38,1620.22,1136.0
2024-07-29 15:40:00,1619.52,1621.84,1619.25,1619.26,1470.0,1619.52,1621.84,1619.25,1619.26,1470.0
2024-07-29 15:50:00,1619.33,1622.85,1618.49,1619.78,6503.0,1619.33,1622.85,1618.49,1619.78,6503.0
2024-07-30 09:30:00,1623.73,1630.33,1614.18,1626.05,3454.0,1623.73,1630.33,1614.18,1626.05,3454.0
2024-07-30 09:40:00,1632.44,1645.25,1632.44,1638.99,3426.0,1632.44,1645.25,1632.44,1638.99,3426.0
2024-07-30 09:50:00,1640.73,1640.73,1637.13,1640.06,992.0,1640.73,1640.73,1637.13,1640.06,992.0
2024-07-30 10:00:00,1642.5,1642.5,1632.0,1640.69,2100.0,1642.5,1642.5,1632.0,1640.69,2100.0
2024-07-30 10:10:00,1641.68,1647.63,1640.44,1644.45,1836.0,1641.68,1647.63,1640.44,1644.45,1836.0
2024-07-30 10:20:00,1646.97,1646.97,1640.29,1640.29,300.0,1646.97,1646.97,1640.29,1640.29,300.0
2024-07-30 10:30:00,1639.06,1639.06,1632.54,1637.12,500.0,1639.06,1639.06,1632.54,1637.12,500.0
2024-07-30 10:40:00,1637.12,1641.15,1637.11,1641.15,1278.0,1637.12,1641.15,1637.11,1641.15,1278.0
2024-07-30 10:50:00,1641.71,1642.14,1637.19,1637.19,915.0,1641.71,1642.14,1637.19,1637.19,915.0
2024-07-30 11:00:00,1633.35,1633.35,1629.18,1629.99,345.0,1633.35,1633.35,1629.18,1629.99,345.0
2024-07-30 11:10:00,1632.77,1632.77,1630.74,1630.74,200.0,1632.77,1632.77,1630.74,1630.74,200.0
2024-07-30 11:20:00,1632.25,1634.41,1625.34,1625.34,2694.0,1632.25,1634.41,1625.34,1625.34,2694.0
2024-07-30 11:30:00,1630.32,1630.32,1623.85,1623.85,678.0,1630.32,1630.32,1623.85,1623.85,678.0
2024-07-30 11:40:00,1623.26,1623.26,1618.34,1619.0,1433.0,1623.26,1623.26,1618.34,1619.0,1433.0
2024-07-30 11:50:00,1613.3,1613.3,1613.3,1613.3,100.0,1613.3,1613.3,1613.3,1613.3,100.0
2024-07-30 12:00:00,1617.68,1617.68,1613.93,1616.99,600.0,1617.68,1617.68,1613.93,1616.99,600.0
2024-07-30 12:10:00,1619.3,1619.3,1615.31,1616.31,800.0,1619.3,1619.3,1615.31,1616.31,800.0
2024-07-30 12:20:00,1618.86,1618.86,1612.05,1614.03,1576.0,1618.86,1618.86,1612.05,1614.03,1576.0
2024-07-30 12:30:00,1614.68,1618.86,1611.55,1618.86,464.0,1614.68,1618.86,1611.55,1618.86,464.0
2024-07-30 12:40:00,1618.32,1619.42,1615.0,1615.01,1551.0,1618.32,1619.42,1615.0,1615.01,1551.0
2024-07-30 12:50:00,1613.3,1613.3,1605.0,1605.8,1000.0,1613.3,1613.3,1605.0,1605.8,1000.0
2024-07-30 13:00:00,1606.04,1606.11,1603.09,1606.11,566.0,1606.04,1606.11,1603.09,1606.11,566.0
2024-07-30 13:10:00,1607.16,1612.16,1607.16,1612.16,1378.0,1607.16,1612.16,1607.16,1612.16,1378.0
2024-07-30 13:20:00,1613.36,1615.95,1613.35,1615.95,200.0,1613.36,1615.95,1613.35,1615.95,200.0
2024-07-30 13:30:00,1615.0,1617.54,1614.49,1616.57,910.0,1615.0,1617.54,1614.49,1616.57,910.0
2024-07-30 13:40:00,1617.76,1617.77,1615.34,1616.81,654.0,1617.76,1617.77,1615.34,1616.81,654.0
2024-07-30 13:50:00,1615.32,1617.25,1615.31,1615.53,700.0,1615.32,1617.25,1615.31,1615.53,700.0
2024-07-30 14:00:00,1618.75,1618.75,1615.19,1615.19,1326.0,1618.75,1618.75,1615.19,1615.19,1326.0
2024-07-30 14:10:00,1616.04,1619.0,1616.03,1617.0,1855.0,1616.04,1619.0,1616.03,1617.0,1855.0
2024-07-30 14:20:00,1616.0,1616.98,1613.29,1614.82,2125.0,1616.0,1616.98,1613.29,1614.82,2125.0
2024-07-30 14:30:00,1617.0,1617.0,1615.56,1616.46,643.0,1617.0,1617.0,1615.56,1616.46,643.0
2024-07-30 14:40:00,1615.21,1615.21,1613.41,1614.39,601.0,1615.21,1615.21,1613.41,1614.39,601.0
2024-07-30 14:50:00,1613.88,1613.89,1611.78,1612.15,600.0,1613.88,1613.89,1611.78,1612.15,600.0
2024-07-30 15:00:00,1614.29,1614.29,1613.15,1614.28,1665.0,1614.29,1614.29,1613.15,1614.28,1665.0
2024-07-30 15:10:00,1612.88,1614.8,1610.01,1613.0,1750.0,1612.88,1614.8,1610.01,1613.0,1750.0
2024-07-30 15:20:00,1611.67,1613.18,1610.55,1610.55,800.0,1611.67,1613.18,1610.55,1610.55,800.0
2024-07-30 15:30:00,1610.0,1610.47,1609.72,1610.07,913.0,1610.0,1610.47,1609.72,1610.07,913.0
2024-07-30 15:40:00,1610.08,1622.24,1610.07,1621.2,3131.0,1610.08,1622.24,1610.07,1621.2,3131.0
2024-07-30 15:50:00,1623.48,1633.88,1622.71,1626.07,9075.0,1623.48,1633.88,1622.71,1626.07,9075.0
2024-07-31 09:30:00,1660.0,1660.35,1648.18,1654.84,7141.0,1660.0,1660.35,1648.18,1654.84,7141.0
2024-07-31 09:40:00,1655.0,1655.0,1646.12,1652.86,615.0,1655.0,1655.0,1646.12,1652.86,615.0
2024-07-31 09:50:00,1649.86,1655.02,1649.23,1655.0,950.0,1649.86,1655.02,1649.23,1655.0,950.0
2024-07-31 10:00:00,1651.38,1668.99,1651.38,1662.73,7618.0,1651.38,1668.99,1651.38,1662.73,7618.0
2024-07-31 10:10:00,1663.11,1664.41,1661.12,1663.4,3275.0,1663.11,1664.41,1661.12,1663.4,3275.0
2024-07-31 10:20:00,1663.76,1663.76,1658.94,1662.55,1833.0,1663.76,1663.76,1658.94,1662.55,1833.0
2024-07-31 10:30:00,1664.24,1667.01,1664.05,1665.18,1648.0,1664.24,1667.01,1664.05,1665.18,1648.0
2024-07-31 10:40:00,1663.47,1663.88,1659.07,1660.63,1748.0,1663.47,1663.88,1659.07,1660.63,1748.0
2024-07-31 10:50:00,1655.37,1658.74,1652.76,1656.76,3000.0,1655.37,1658.74,1652.76,1656.76,3000.0
2024-07-31 11:00:00,1657.89,1658.96,1654.86,1654.87,1375.0,1657.89,1658.96,1654.86,1654.87,1375.0
2024-07-31 11:10:00,1658.98,1659.19,1658.01,1659.19,500.0,1658.98,1659.19,1658.01,1659.19,500.0
2024-07-31 11:20:00,1656.73,1656.73,1650.0,1653.0,802.0,1656.73,1656.73,1650.0,1653.0,802.0
2024-07-31 11:30:00,1652.97,1654.05,1650.51,1650.52,700.0,1652.97,1654.05,1650.51,1650.52,700.0
2024-07-31 11:40:00,1649.37,1649.38,1648.0,1648.83,954.0,1649.37,1649.38,1648.0,1648.83,954.0
2024-07-31 11:50:00,1648.62,1651.12,1648.61,1650.5,1234.0,1648.62,1651.12,1648.61,1650.5,1234.0
2024-07-31 12:00:00,1653.58,1653.58,1652.83,1652.83,200.0,1653.58,1653.58,1652.83,1652.83,200.0
2024-07-31 12:10:00,1653.94,1656.26,1651.48,1655.96,614.0,1653.94,1656.26,1651.48,1655.96,614.0
2024-07-31 12:20:00,1656.65,1657.7,1653.9,1657.24,5123.0,1656.65,1657.7,1653.9,1657.24,5123.0
2024-07-31 12:30:00,1655.0,1661.24,1655.0,1660.75,1350.0,1655.0,1661.24,1655.0,1660.75,1350.0
2024-07-31 12:40:00,1658.53,1660.86,1658.12,1658.93,1099.0,1658.53,1660.86,1658.12,1658.93,1099.0
2024-07-31 12:50:00,1656.75,1658.19,1656.5,1657.76,1436.0,1656.75,1658.19,1656.5,1657.76,1436.0
2024-07-31 13:00:00,1657.08,1661.11,1657.07,1661.11,300.0,1657.08,1661.11,1657.07,1661.11,300.0
2024-07-31 13:10:00,1661.82,1664.69,1661.82,1664.69,400.0,1661.82,1664.69,1661.82,1664.69,400.0
2024-07-31 13:20:00,1659.6,1662.77,1659.19,1662.77,852.0,1659.6,1662.77,1659.19,1662.77,852.0
2024-07-31 13:30:00,1660.54,1660.54,1655.0,1655.1,3374.0,1660.54,1660.54,1655.0,1655.1,3374.0
2024-07-31 13:40:00,1655.27,1655.5,1651.04,1652.96,1235.0,1655.27,1655.5,1651.04,1652.96,1235.0
2024-07-31 13:50:00,1654.2,1657.89,1654.2,1656.47,817.0,1654.2,1657.89,1654.2,1656.47,817.0
2024-07-31 14:00:00,1657.25,1657.25,1655.25,1655.25,600.0,1657.25,1657.25,1655.25,1655.25,600.0
2024-07-31 14:10:00,1655.25,1655.91,1653.82,1655.24,4705.0,1655.25,1655.91,1653.82,1655.24,4705.0
2024-07-31 14:20:00,1655.87,1658.32,1653.0,1658.32,3521.0,1655.87,1658.32,1653.0,1658.32,3521.0
2024-07-31 14:30:00,1658.0,1658.46,1654.72,1657.45,1350.0,1658.0,1658.46,1654.72,1657.45,1350.0
2024-07-31 14:40:00,1657.53,1662.5,1656.73,1662.5,5697.0,1657.53,1662.5,1656.73,1662.5,5697.0
2024-07-31 14:50:00,1665.0,1670.5,1664.01,1670.33,4479.0,1665.0,1670.5,1664.01,1670.33,4479.0
2024-07-31 15:00:00,1670.41,1672.35,1665.75,1667.74,4945.0,1670.41,1672.35,1665.75,1667.74,4945.0
2024-07-31 15:10:00,1668.91,1670.52,1665.75,1666.14,4259.0,1668.91,1670.52,1665.75,1666.14,4259.0
2024-07-31 15:20:00,1668.5,1672.19,1667.02,1669.18,8694.0,1668.5,1672.19,1667.02,1669.18,8694.0
2024-07-31 15:30:00,1668.75,1670.51,1666.0,1670.29,4112.0,1668.75,1670.51,1666.0,1670.29,4112.0
2024-07-31 15:40:00,1670.01,1672.94,1664.23,1670.03,8671.0,1670.01,1672.94,1664.23,1670.03,8671.0
2024-07-31 15:50:00,1665.63,1674.58,1665.49,1668.9,19871.0,1665.63,1674.58,1665.49,1668.9,19871.0
2024-08-01 09:30:00,1675.49,1690.79,1667.6,1690.79,8291.0,1675.49,1690.79,1667.6,1690.79,8291.0
2024-08-01 09:40:00,1690.0,1712.46,1682.52,1691.45,12765.0,1690.0,1712.46,1682.52,1691.45,12765.0
2024-08-01 09:50:00,1690.39,1690.39,1674.14,1675.74,3954.0,1690.39,1690.39,1674.14,1675.74,3954.0
2024-08-01 10:00:00,1665.03,1670.63,1662.42,1668.0,5724.0,1665.03,1670.63,1662.42,1668.0,5724.0
2024-08-01 10:10:00,1666.9,1671.25,1663.51,1664.39,3967.0,1666.9,1671.25,1663.51,1664.39,3967.0
2024-08-01 10:20:00,1661.28,1661.28,1650.0,1650.0,6407.0,1661.28,1661.28,1650.0,1650.0,6407.0
2024-08-01 10:30:00,1650.0,1653.42,1648.65,1650.34,2000.0,1650.0,1653.42,1648.65,1650.34,2000.0
2024-08-01 10:40:00,1650.4,1650.41,1644.48,1644.99,700.0,1650.4,1650.41,1644.48,1644.99,700.0
2024-08-01 10:50:00,1648.0,1648.0,1638.37,1638.37,3439.0,1648.0,1648.0,1638.37,1638.37,3439.0
2024-08-01 11:00:00,1636.27,1636.27,1625.89,1628.67,5208.0,1636.27,1636.27,1625.89,1628.67,5208.0
2024-08-01 11:10:00,1630.47,1631.74,1618.8,1621.97,5669.0,1630.47,1631.74,1618.8,1621.97,5669.0
2024-08-01 11:20:00,1624.86,1625.01,1616.24,1618.08,7680.0,1624.86,1625.01,1616.24,1618.08,7680.0
2024-08-01 11:30:00,1618.38,1619.37,1605.49,1610.0,4306.0,1618.38,1619.37,1605.49,1610.0,4306.0
2024-08-01 11:40:00,1609.77,1609.94,1605.5,1609.0,2907.0,1609.77,1609.94,1605.5,1609.0,2907.0
2024-08-01 11:50:00,1608.0,1613.45,1605.18,1610.54,3408.0,1608.0,1613.45,1605.18,1610.54,3408.0
2024-08-01 12:00:00,1607.01,1613.5,1606.02,1610.92,2471.0,1607.01,1613.5,1606.02,1610.92,2471.0
2024-08-01 12:10:00,1611.0,1613.05,1607.01,1612.29,3108.0,1611.0,1613.05,1607.01,1612.29,3108.0
2024-08-01 12:20:00,1612.29,1613.91,1605.73,1610.5,6840.0,1612.29,1613.91,1605.73,1610.5,6840.0
2024-08-01 12:30:00,1605.0,1606.33,1598.44,1598.44,3094.0,1605.0,1606.33,1598.44,1598.44,3094.0
2024-08-01 12:40:00,1599.94,1612.0,1599.94,1611.99,6074.0,1599.94,1612.0,1599.94,1611.99,6074.0
2024-08-01 12:50:00,1611.53,1612.0,1609.37,1609.37,306.0,1611.53,1612.0,1609.37,1609.37,306.0
2024-08-01 13:00:00,1611.7,1614.1,1609.27,1609.27,868.0,1611.7,1614.1,1609.27,1609.27,868.0
2024-08-01 13:10:00,1612.0,1612.0,1606.91,1608.37,1011.0,1612.0,1612.0,1606.91,1608.37,1011.0
2024-08-01 13:20:00,1607.96,1609.0,1604.2,1604.2,1165.0,1607.96,1609.0,1604.2,1604.2,1165.0
2024-08-01 13:30:00,1602.01,1605.0,1595.0,1595.0,4086.0,1602.01,1605.0,1595.0,1595.0,4086.0
2024-08-01 13:40:00,1595.24,1597.0,1592.21,1594.0,2632.0,1595.24,1597.0,1592.21,1594.0,2632.0
2024-08-01 13:50:00,1594.11,1600.0,1592.2,1600.0,2101.0,1594.11,1600.0,1592.2,1600.0,2101.0
2024-08-01 14:00:00,1599.99,1602.31,1595.47,1597.45,3364.0,1599.99,1602.31,1595.47,1597.45,3364.0
2024-08-01 14:10:00,1597.05,1597.05,1586.46,1588.24,2244.0,1597.05,1597.05,1586.46,1588.24,2244.0
2024-08-01 14:20:00,1589.08,1589.08,1581.04,1585.33,7343.0,1589.08,1589.08,1581.04,1585.33,7343.0
2024-08-01 14:30:00,1587.02,1587.02,1583.12,1585.75,4119.0,1587.02,1587.02,1583.12,1585.75,4119.0
2024-08-01 14:40:00,1587.93,1588.2,1580.0,1580.0,1846.0,1587.93,1588.2,1580.0,1580.0,1846.0
2024-08-01 14:50:00,1580.61,1588.0,1579.78,1584.95,6340.0,1580.61,1588.0,1579.78,1584.95,6340.0
2024-08-01 15:00:00,1584.95,1588.0,1580.81,1581.84,3900.0,1584.95,1588.0,1580.81,1581.84,3900.0
2024-08-01 15:10:00,1581.35,1588.96,1581.35,1587.6,6868.0,1581.35,1588.96,1581.35,1587.6,6868.0
2024-08-01 15:20:00,1588.92,1598.08,1586.6,1598.08,5610.0,1588.92,1598.08,1586.6,1598.08,5610.0
2024-08-01 15:30:00,1599.64,1607.45,1599.47,1603.15,3848.0,1599.64,1607.45,1599.47,1603.15,3848.0
2024-08-01 15:40:00,1604.15,1606.03,1598.0,1606.03,7338.0,1604.15,1606.03,1598.0,1606.03,7338.0
2024-08-01 15:50:00,1606.0,1608.86,1600.9,1604.23,18753.0,1606.0,1608.86,1600.9,1604.23,18753.0
2024-08-02 09:30:00,1701.21,1778.0,1692.96,1770.0,60223.0,1701.21,1778.0,1692.96,1770.0,60223.0
2024-08-02 09:40:00,1775.77,1786.98,1730.33,1737.95,20284.0,1775.77,1786.98,1730.33,1737.95,20284.0
2024-08-02 09:50:00,1735.56,1759.05,1721.61,1747.45,15935.0,1735.56,1759.05,1721.61,1747.45,15935.0
2024-08-02 10:00:00,1742.0,1771.5,1740.5,1760.46,33319.0,1742.0,1771.5,1740.5,1760.46,33319.0
2024-08-02 10:10:00,1760.95,1765.06,1746.49,1750.19,8239.0,1760.95,1765.06,1746.49,1750.19,8239.0
2024-08-02 10:20:00,1752.26,1768.62,1752.18,1754.75,8666.0,1752.26,1768.62,1752.18,1754.75,8666.0
2024-08-02 10:30:00,1752.31,1767.99,1748.26,1754.33,7143.0,1752.31,1767.99,1748.26,1754.33,7143.0
2024-08-02 10:40:00,1755.0,1765.23,1751.0,1762.76,6994.0,1755.0,1765.23,1751.0,1762.76,6994.0
2024-08-02 10:50:00,1765.81,1765.96,1747.1,1747.1,6655.0,1765.81,1765.96,1747.1,1747.1,6655.0
2024-08-02 11:00:00,1747.0,1749.0,1732.0,1741.56,12702.0,1747.0,1749.0,1732.0,1741.56,12702.0
2024-08-02 11:10:00,1748.42,1762.11,1748.42,1753.62,3208.0,1748.42,1762.11,1748.42,1753.62,3208.0
2024-08-02 11:20:00,1750.78,1753.79,1745.12,1752.87,4261.0,1750.78,1753.79,1745.12,1752.87,4261.0
2024-08-02 11:30:00,1752.49,1755.0,1749.39,1754.65,3340.0,1752.49,1755.0,1749.39,1754.65,3340.0
2024-08-02 11:40:00,1756.63,1764.66,1755.62,1758.05,5894.0,1756.63,1764.66,1755.62,1758.05,5894.0
2024-08-02 11:50:00,1757.97,1770.83,1757.97,1767.54,3290.0,1757.97,1770.83,1757.97,1767.54,3290.0
2024-08-02 12:00:00,1770.1,1770.1,1755.0,1755.0,4715.0,1770.1,1770.1,1755.0,1755.0,4715.0
2024-08-02 12:10:00,1754.89,1770.02,1754.89,1770.02,4287.0,1754.89,1770.02,1754.89,1770.02,4287.0
2024-08-02 12:20:00,1772.18,1784.98,1769.36,1776.22,11399.0,1772.18,1784.98,1769.36,1776.22,11399.0
2024-08-02 12:30:00,1770.0,1772.7,1768.82,1768.83,4101.0,1770.0,1772.7,1768.82,1768.83,4101.0
2024-08-02 12:40:00,1769.17,1775.0,1767.0,1769.44,4110.0,1769.17,1775.0,1767.0,1769.44,4110.0
2024-08-02 12:50:00,1766.4,1769.0,1764.64,1768.81,2134.0,1766.4,1769.0,1764.64,1768.81,2134.0
2024-08-02 13:00:00,1767.38,1775.0,1766.55,1772.0,4365.0,1767.38,1775.0,1766.55,1772.0,4365.0
2024-08-02 13:10:00,1774.99,1780.0,1774.99,1778.47,1300.0,1774.99,1780.0,1774.99,1778.47,1300.0
2024-08-02 13:20:00,1774.9,1783.43,1762.8,1762.8,3205.0,1774.9,1783.43,1762.8,1762.8,3205.0
2024-08-02 13:30:00,1763.11,1763.11,1754.34,1755.49,2721.0,1763.11,1763.11,1754.34,1755.49,2721.0
2024-08-02 13:40:00,1756.03,1761.34,1754.86,1758.72,1603.0,1756.03,1761.34,1754.86,1758.72,1603.0
2024-08-02 13:50:00,1758.97,1758.97,1755.99,1756.5,1300.0,1758.97,1758.97,1755.99,1756.5,1300.0
2024-08-02 14:00:00,1757.68,1760.47,1755.03,1756.36,2356.0,1757.68,1760.47,1755.03,1756.36,2356.0
2024-08-02 14:10:00,1758.0,1758.07,1755.0,1755.0,1850.0,1758.0,1758.07,1755.0,1755.0,1850.0
2024-08-02 14:20:00,1760.0,1763.47,1759.25,1762.05,2651.0,1760.0,1763.47,1759.25,1762.05,2651.0
2024-08-02 14:30:00,1762.37,1767.93,1759.0,1763.61,3448.0,1762.37,1767.93,1759.0,1763.61,3448.0
2024-08-02 14:40:00,1763.25,1764.36,1759.39,1759.39,1768.0,1763.25,1764.36,1759.39,1759.39,1768.0
2024-08-02 14:50:00,1760.75,1764.0,1760.74,1764.0,600.0,1760.75,1764.0,1760.74,1764.0,600.0
2024-08-02 15:00:00,1758.29,1762.6,1758.29,1762.6,1221.0,1758.29,1762.6,1758.29,1762.6,1221.0
2024-08-02 15:10:00,1761.33,1764.96,1757.89,1763.16,2970.0,1761.33,1764.96,1757.89,1763.16,2970.0
2024-08-02 15:20:00,1761.77,1770.0,1759.85,1765.1,7503.0,1761.77,1770.0,1759.85,1765.1,7503.0
2024-08-02 15:30:00,1765.35,1771.88,1762.85,1768.36,12610.0,1765.35,1771.88,1762.85,1768.36,12610.0
2024-08-02 15:40:00,1768.02,1771.76,1766.23,1770.61,3784.0,1768.02,1771.76,1766.23,1770.61,3784.0
2024-08-02 15:50:00,1767.11,1778.37,1766.73,1777.71,24948.0,1767.11,1778.37,1766.73,1777.71,24948.0
2024-08-05 09:30:00,1669.13,1723.01,1656.73,1720.0,29412.0,1669.13,1723.01,1656.73,1720.0,29412.0
2024-08-05 09:40:00,1717.52,1743.03,1704.8,1729.19,36079.0,1717.52,1743.03,1704.8,1729.19,36079.0
2024-08-05 09:50:00,1729.19,1738.57,1725.02,1735.76,14263.0,1729.19,1738.57,1725.02,1735.76,14263.0
2024-08-05 10:00:00,1741.03,1750.0,1724.42,1732.89,11241.0,1741.03,1750.0,1724.42,1732.89,11241.0
2024-08-05 10:10:00,1730.21,1745.96,1726.62,1745.22,6272.0,1730.21,1745.96,1726.62,1745.22,6272.0
2024-08-05 10:20:00,1745.22,1753.29,1732.74,1734.61,9796.0,1745.22,1753.29,1732.74,1734.61,9796.0
2024-08-05 10:30:00,1731.97,1754.49,1731.41,1754.49,1926.0,1731.97,1754.49,1731.41,1754.49,1926.0
2024-08-05 10:40:00,1748.38,1753.46,1737.75,1753.46,4000.0,1748.38,1753.46,1737.75,1753.46,4000.0
2024-08-05 10:50:00,1752.43,1759.2,1745.75,1748.82,5792.0,1752.43,1759.2,1745.75,1748.82,5792.0
2024-08-05 11:00:00,1753.18,1774.99,1750.19,1771.28,13149.0,1753.18,1774.99,1750.19,1771.28,13149.0
2024-08-05 11:10:00,1773.03,1795.76,1773.03,1794.16,9646.0,1773.03,1795.76,1773.03,1794.16,9646.0
2024-08-05 11:20:00,1795.78,1803.76,1786.54,1796.99,20117.0,1795.78,1803.76,1786.54,1796.99,20117.0
2024-08-05 11:30:00,1796.36,1802.54,1785.58,1795.0,6844.0,1796.36,1802.54,1785.58,1795.0,6844.0
2024-08-05 11:40:00,1794.12,1794.12,1780.08,1786.48,3257.0,1794.12,1794.12,1780.08,1786.48,3257.0
2024-08-05 11:50:00,1782.51,1795.66,1782.51,1793.3,5101.0,1782.51,1795.66,1782.51,1793.3,5101.0
2024-08-05 12:00:00,1792.76,1801.6,1788.56,1801.6,7199.0,1792.76,1801.6,1788.56,1801.6,7199.0
2024-08-05 12:10:00,1801.6,1808.85,1801.58,1806.96,2866.0,1801.6,1808.85,1801.58,1806.96,2866.0
2024-08-05 12:20:00,1809.6,1820.0,1808.0,1819.7,5211.0,1809.6,1820.0,1808.0,1819.7,5211.0
2024-08-05 12:30:00,1815.04,1816.75,1797.81,1797.81,3993.0,1815.04,1816.75,1797.81,1797.81,3993.0
2024-08-05 12:40:00,1797.0,1803.77,1796.58,1799.34,2130.0,1797.0,1803.77,1796.58,1799.34,2130.0
2024-08-05 12:50:00,1797.16,1797.86,1785.1,1790.19,2200.0,1797.16,1797.86,1785.1,1790.19,2200.0
2024-08-05 13:00:00,1789.84,1798.48,1789.83,1795.18,2823.0,1789.84,1798.48,1789.83,1795.18,2823.0
2024-08-05 13:10:00,1795.61,1803.8,1793.18,1803.8,3596.0,1795.61,1803.8,1793.18,1803.8,3596.0
2024-08-05 13:20:00,1804.12,1809.24,1802.58,1802.58,2350.0,1804.12,1809.24,1802.58,1802.58,2350.0
2024-08-05 13:30:00,1807.51,1814.07,1806.55,1806.82,3820.0,1807.51,1814.07,1806.55,1806.82,3820.0
2024-08-05 13:40:00,1809.07,1811.49,1802.85,1803.03,6900.0,1809.07,1811.49,1802.85,1803.03,6900.0
2024-08-05 13:50:00,1804.78,1805.33,1796.48,1796.48,1265.0,1804.78,1805.33,1796.48,1796.48,1265.0
2024-08-05 14:00:00,1795.01,1795.21,1783.25,1783.25,2647.0,1795.01,1795.21,1783.25,1783.25,2647.0
2024-08-05 14:10:00,1784.48,1787.03,1781.29,1783.71,3588.0,1784.48,1787.03,1781.29,1783.71,3588.0
2024-08-05 14:20:00,1780.41,1780.41,1775.99,1777.4,2388.0,1780.41,1780.41,1775.99,1777.4,2388.0
2024-08-05 14:30:00,1773.26,1781.07,1772.94,1778.4,3673.0,1773.26,1781.07,1772.94,1778.4,3673.0
2024-08-05 14:40:00,1776.89,1777.8,1772.63,1777.8,1972.0,1776.89,1777.8,1772.63,1777.8,1972.0
2024-08-05 14:50:00,1781.22,1783.34,1776.54,1780.53,3700.0,1781.22,1783.34,1776.54,1780.53,3700.0
2024-08-05 15:00:00,1784.07,1788.39,1780.18,1780.18,2109.0,1784.07,1788.39,1780.18,1780.18,2109.0
2024-08-05 15:10:00,1779.15,1785.06,1779.15,1784.4,1700.0,1779.15,1785.06,1779.15,1784.4,1700.0
2024-08-05 15:20:00,1786.5,1786.72,1782.46,1784.83,2405.0,1786.5,1786.72,1782.46,1784.83,2405.0
2024-08-05 15:30:00,1784.01,1788.92,1783.1,1783.51,3523.0,1784.01,1788.92,1783.1,1783.51,3523.0
2024-08-05 15:40:00,1786.0,1786.18,1776.09,1778.07,6454.0,1786.0,1786.18,1776.09,1778.07,6454.0
2024-08-05 15:50:00,1781.39,1788.67,1768.9,1777.4,29351.0,1781.39,1788.67,1768.9,1777.4,29351.0
2024-08-06 09:30:00,1788.4,1790.19,1781.19,1785.1,12882.0,1788.4,1790.19,1781.19,1785.1,12882.0
2024-08-06 09:40:00,1785.1,1789.58,1776.01,1785.0,7743.0,1785.1,1789.58,1776.01,1785.0,7743.0
2024-08-06 09:50:00,1785.96,1793.21,1783.5,1783.92,4388.0,1785.96,1793.21,1783.5,1783.92,4388.0
2024-08-06 10:00:00,1784.21,1820.0,1784.2,1820.0,5578.0,1784.21,1820.0,1784.2,1820.0,5578.0
2024-08-06 10:10:00,1817.59,1821.89,1800.35,1806.62,6642.0,1817.59,1821.89,1800.35,1806.62,6642.0
2024-08-06 10:20:00,1809.22,1810.0,1797.26,1805.86,4272.0,1809.22,1810.0,1797.26,1805.86,4272.0
2024-08-06 10:30:00,1804.82,1830.0,1804.81,1823.62,8098.0,1804.82,1830.0,1804.81,1823.62,8098.0
2024-08-06 10:40:00,1826.0,1835.0,1826.0,1833.09,5609.0,1826.0,1835.0,1826.0,1833.09,5609.0
2024-08-06 10:50:00,1832.66,1838.0,1827.47,1833.13,4917.0,1832.66,1838.0,1827.47,1833.13,4917.0
2024-08-06 11:00:00,1831.48,1846.88,1830.29,1843.74,11755.0,1831.48,1846.88,1830.29,1843.74,11755.0
2024-08-06 11:10:00,1843.73,1848.8,1835.3,1842.13,12257.0,1843.73,1848.8,1835.3,1842.13,12257.0
2024-08-06 11:20:00,1839.34,1850.0,1836.15,1844.83,5615.0,1839.34,1850.0,1836.15,1844.83,5615.0
2024-08-06 11:30:00,1849.01,1849.01,1831.1,1833.77,10606.0,1849.01,1849.01,1831.1,1833.77,10606.0
2024-08-06 11:40:00,1834.08,1839.99,1833.58,1837.81,3614.0,1834.08,1839.99,1833.58,1837.81,3614.0
2024-08-06 11:50:00,1840.0,1843.77,1836.55,1839.99,3564.0,1840.0,1843.77,1836.55,1839.99,3564.0
2024-08-06 12:00:00,1839.99,1847.0,1839.39,1839.39,3191.0,1839.99,1847.0,1839.39,1839.39,3191.0
2024-08-06 12:10:00,1841.73,1845.92,1839.32,1844.37,2406.0,1841.73,1845.92,1839.32,1844.37,2406.0
2024-08-06 12:20:00,1842.36,1842.36,1838.56,1839.32,2783.0,1842.36,1842.36,1838.56,1839.32,2783.0
2024-08-06 12:30:00,1842.66,1847.11,1841.72,1841.72,1540.0,1842.66,1847.11,1841.72,1841.72,1540.0
2024-08-06 12:40:00,1842.09,1844.69,1839.96,1840.45,1315.0,1842.09,1844.69,1839.96,1840.45,1315.0
2024-08-06 12:50:00,1843.95,1843.95,1841.93,1843.08,700.0,1843.95,1843.95,1841.93,1843.08,700.0
2024-08-06 13:00:00,1842.78,1849.0,1842.77,1845.0,2015.0,1842.78,1849.0,1842.77,1845.0,2015.0
2024-08-06 13:10:00,1844.13,1844.13,1839.31,1840.3,4001.0,1844.13,1844.13,1839.31,1840.3,4001.0
2024-08-06 13:20:00,1841.24,1845.06,1841.23,1845.06,2892.0,1841.24,1845.06,1841.23,1845.06,2892.0
2024-08-06 13:30:00,1847.47,1848.34,1846.73,1848.34,849.0,1847.47,1848.34,1846.73,1848.34,849.0
2024-08-06 13:40:00,1847.37,1849.18,1833.18,1835.39,10002.0,1847.37,1849.18,1833.18,1835.39,10002.0
2024-08-06 13:50:00,1835.39,1841.77,1833.49,1835.94,10128.0,1835.39,1841.77,1833.49,1835.94,10128.0
2024-08-06 14:00:00,1839.0,1841.79,1838.3,1841.45,2509.0,1839.0,1841.79,1838.3,1841.45,2509.0
2024-08-06 14:10:00,1841.09,1841.74,1840.43,1841.12,1400.0,1841.09,1841.74,1840.43,1841.12,1400.0
2024-08-06 14:20:00,1840.4,1842.2,1838.73,1841.16,9649.0,1840.4,1842.2,1838.73,1841.16,9649.0
2024-08-06 14:30:00,1844.0,1845.0,1840.43,1842.36,3966.0,1844.0,1845.0,1840.43,1842.36,3966.0
2024-08-06 14:40:00,1841.8,1846.4,1841.0,1846.4,3898.0,1841.8,1846.4,1841.0,1846.4,3898.0
2024-08-06 14:50:00,1844.58,1844.58,1838.04,1838.1,1734.0,1844.58,1844.58,1838.04,1838.1,1734.0
2024-08-06 15:00:00,1837.14,1837.14,1830.55,1830.55,5577.0,1837.14,1837.14,1830.55,1830.55,5577.0
2024-08-06 15:10:00,1835.17,1835.44,1831.72,1831.72,1783.0,1835.17,1835.44,1831.72,1831.72,1783.0
2024-08-06 15:20:00,1833.06,1838.0,1833.06,1838.0,1054.0,1833.06,1838.0,1833.06,1838.0,1054.0
2024-08-06 15:30:00,1838.03,1839.92,1835.01,1836.31,3485.0,1838.03,1839.92,1835.01,1836.31,3485.0
2024-08-06 15:40:00,1833.8,1833.8,1819.83,1821.38,1800.0,1833.8,1833.8,1819.83,1821.38,1800.0
2024-08-06 15:50:00,1820.06,1824.29,1806.87,1810.39,10433.0,1820.06,1824.29,1806.87,1810.39,10433.0
2024-08-07 09:30:00,1834.88,1844.0,1825.81,1844.0,8484.0,1834.88,1844.0,1825.81,1844.0,8484.0
2024-08-07 09:40:00,1844.42,1856.65,1839.0,1854.5,12542.0,1844.42,1856.65,1839.0,1854.5,12542.0
2024-08-07 09:50:00,1855.52,1870.0,1853.9,1863.98,7980.0,1855.52,1870.0,1853.9,1863.98,7980.0
2024-08-07 10:00:00,1868.0,1878.27,1860.0,1866.86,4981.0,1868.0,1878.27,1860.0,1866.86,4981.0
2024-08-07 10:10:00,1873.1,1873.1,1858.64,1858.64,4642.0,1873.1,1873.1,1858.64,1858.64,4642.0
2024-08-07 10:20:00,1863.33,1869.91,1858.0,1860.45,3216.0,1863.33,1869.91,1858.0,1860.45,3216.0
2024-08-07 10:30:00,1860.58,1868.21,1860.57,1861.54,3730.0,1860.58,1868.21,1860.57,1861.54,3730.0
2024-08-07 10:40:00,1863.79,1871.89,1863.79,1867.03,3732.0,1863.79,1871.89,1863.79,1867.03,3732.0
2024-08-07 10:50:00,1866.17,1869.77,1866.17,1867.58,1873.0,1866.17,1869.77,1866.17,1867.58,1873.0
2024-08-07 11:00:00,1869.49,1870.46,1866.94,1869.25,1368.0,1869.49,1870.46,1866.94,1869.25,1368.0
2024-08-07 11:10:00,1869.38,1870.76,1864.68,1864.68,2901.0,1869.38,1870.76,1864.68,1864.68,2901.0
2024-08-07 11:20:00,1868.51,1878.38,1868.22,1875.04,2903.0,1868.51,1878.38,1868.22,1875.04,2903.0
2024-08-07 11:30:00,1874.0,1877.14,1869.17,1869.18,2036.0,1874.0,1877.14,1869.17,1869.18,2036.0
2024-08-07 11:40:00,1870.14,1870.24,1858.0,1858.0,2970.0,1870.14,1870.24,1858.0,1858.0,2970.0
2024-08-07 11:50:00,1861.44,1866.29,1861.44,1866.29,800.0,1861.44,1866.29,1861.44,1866.29,800.0
2024-08-07 12:00:00,1863.59,1863.59,1848.93,1849.58,4954.0,1863.59,1863.59,1848.93,1849.58,4954.0
2024-08-07 12:10:00,1850.9,1856.23,1850.34,1853.0,2717.0,1850.9,1856.23,1850.34,1853.0,2717.0
2024-08-07 12:20:00,1854.89,1864.38,1852.82,1863.56,4190.0,1854.89,1864.38,1852.82,1863.56,4190.0
2024-08-07 12:30:00,1859.53,1863.27,1859.07,1863.27,1045.0,1859.53,1863.27,1859.07,1863.27,1045.0
2024-08-07 12:40:00,1860.73,1860.73,1855.1,1855.46,1700.0,1860.73,1860.73,1855.1,1855.46,1700.0
2024-08-07 12:50:00,1855.64,1855.7,1848.81,1855.7,900.0,1855.64,1855.7,1848.81,1855.7,900.0
2024-08-07 13:00:00,1857.69,1861.51,1853.37,1853.37,1763.0,1857.69,1861.51,1853.37,1853.37,1763.0
2024-08-07 13:10:00,1845.34,1845.34,1840.59,1840.59,1300.0,1845.34,1845.34,1840.59,1840.59,1300.0
2024-08-07 13:20:00,1843.2,1847.6,1840.0,1846.25,2993.0,1843.2,1847.6,1840.0,1846.25,2993.0
2024-08-07 13:30:00,1850.01,1853.99,1844.05,1853.99,2918.0,1850.01,1853.99,1844.05,1853.99,2918.0
2024-08-07 13:40:00,1852.47,1852.68,1847.97,1850.26,5498.0,1852.47,1852.68,1847.97,1850.26,5498.0
2024-08-07 13:50:00,1850.41,1853.0,1848.76,1850.88,4152.0,1850.41,1853.0,1848.76,1850.88,4152.0
2024-08-07 14:00:00,1850.0,1856.31,1850.0,1854.75,3402.0,1850.0,1856.31,1850.0,1854.75,3402.0
2024-08-07 14:10:00,1856.3,1857.32,1852.89,1853.26,4067.0,1856.3,1857.32,1852.89,1853.26,4067.0
2024-08-07 14:20:00,1855.29,1861.64,1855.29,1861.0,3366.0,1855.29,1861.64,1855.29,1861.0,3366.0
2024-08-07 14:30:00,1857.38,1857.38,1842.09,1847.81,3077.0,1857.38,1857.38,1842.09,1847.81,3077.0
2024-08-07 14:40:00,1852.03,1853.6,1843.13,1847.0,8594.0,1852.03,1853.6,1843.13,1847.0,8594.0
2024-08-07 14:50:00,1850.75,1857.97,1846.88,1856.4,3884.0,1850.75,1857.97,1846.88,1856.4,3884.0
2024-08-07 15:00:00,1855.99,1867.48,1853.87,1860.99,4916.0,1855.99,1867.48,1853.87,1860.99,4916.0
2024-08-07 15:10:00,1864.44,1866.82,1858.31,1862.24,2794.0,1864.44,1866.82,1858.31,1862.24,2794.0
2024-08-07 15:20:00,1864.41,1866.32,1858.94,1861.68,6724.0,1864.41,1866.32,1858.94,1861.68,6724.0
2024-08-07 15:30:00,1860.61,1866.89,1860.61,1864.36,6899.0,1860.61,1866.89,1860.61,1864.36,6899.0
2024-08-07 15:40:00,1864.85,1869.94,1863.51,1868.44,9632.0,1864.85,1869.94,1863.51,1868.44,9632.0
2024-08-07 15:50:00,1866.93,1866.93,1856.46,1861.56,29886.0,1866.93,1866.93,1856.46,1861.56,29886.0
2024-08-08 09:30:00,1880.0,1885.0,1844.0,1848.3,10252.0,1880.0,1885.0,1844.0,1848.3,10252.0
2024-08-08 09:40:00,1850.0,1850.0,1830.0,1834.87,3312.0,1850.0,1850.0,1830.0,1834.87,3312.0
2024-08-08 09:50:00,1829.9,1852.5,1829.12,1840.0,3403.0,1829.9,1852.5,1829.12,1840.0,3403.0
2024-08-08 10:00:00,1838.24,1853.54,1838.24,1850.52,7160.0,1838.24,1853.54,1838.24,1850.52,7160.0
2024-08-08 10:10:00,1848.89,1860.0,1840.57,1857.1,7418.0,1848.89,1860.0,1840.57,1857.1,7418.0
2024-08-08 10:20:00,1859.42,1869.67,1857.42,1865.0,9080.0,1859.42,1869.67,1857.42,1865.0,9080.0
2024-08-08 10:30:00,1867.34,1868.29,1856.81,1861.04,3000.0,1867.34,1868.29,1856.81,1861.04,3000.0
2024-08-08 10:40:00,1860.36,1870.17,1860.36,1870.17,4104.0,1860.36,1870.17,1860.36,1870.17,4104.0
2024-08-08 10:50:00,1873.0,1876.1,1868.48,1870.26,8022.0,1873.0,1876.1,1868.48,1870.26,8022.0
2024-08-08 11:00:00,1869.74,1882.56,1869.33,1876.54,5582.0,1869.74,1882.56,1869.33,1876.54,5582.0
2024-08-08 11:10:00,1879.0,1879.0,1869.91,1871.97,6667.0,1879.0,1879.0,1869.91,1871.97,6667.0
2024-08-08 11:20:00,1873.35,1879.48,1873.35,1875.4,620.0,1873.35,1879.48,1873.35,1875.4,620.0
2024-08-08 11:30:00,1874.5,1878.61,1873.0,1875.48,841.0,1874.5,1878.61,1873.0,1875.48,841.0
2024-08-08 11:40:00,1875.98,1887.34,1875.97,1877.78,2824.0,1875.98,1887.34,1875.97,1877.78,2824.0
2024-08-08 11:50:00,1879.1,1882.71,1877.07,1879.17,3122.0,1879.1,1882.71,1877.07,1879.17,3122.0
2024-08-08 12:00:00,1877.78,1877.78,1871.16,1872.31,1900.0,1877.78,1877.78,1871.16,1872.31,1900.0
2024-08-08 12:10:00,1867.76,1869.65,1865.0,1868.07,1591.0,1867.76,1869.65,1865.0,1868.07,1591.0
2024-08-08 12:20:00,1870.75,1873.59,1870.44,1872.25,1300.0,1870.75,1873.59,1870.44,1872.25,1300.0
2024-08-08 12:30:00,1872.36,1873.0,1868.7,1868.7,700.0,1872.36,1873.0,1868.7,1868.7,700.0
2024-08-08 12:40:00,1870.27,1871.73,1868.1,1870.03,1754.0,1870.27,1871.73,1868.1,1870.03,1754.0
2024-08-08 12:50:00,1870.98,1873.5,1869.02,1870.1,4930.0,1870.98,1873.5,1869.02,1870.1,4930.0
2024-08-08 13:00:00,1870.76,1870.76,1866.34,1867.67,653.0,1870.76,1870.76,1866.34,1867.67,653.0
2024-08-08 13:10:00,1871.8,1872.22,1870.46,1872.22,991.0,1871.8,1872.22,1870.46,1872.22,991.0
2024-08-08 13:20:00,1871.6,1874.0,1868.21,1869.03,851.0,1871.6,1874.0,1868.21,1869.03,851.0
2024-08-08 13:30:00,1869.2,1869.21,1866.52,1867.18,1804.0,1869.2,1869.21,1866.52,1867.18,1804.0
2024-08-08 13:40:00,1865.07,1867.28,1862.24,1862.24,706.0,1865.07,1867.28,1862.24,1862.24,706.0
2024-08-08 13:50:00,1866.86,1866.86,1866.37,1866.37,200.0,1866.86,1866.86,1866.37,1866.37,200.0
2024-08-08 14:00:00,1864.0,1867.7,1863.35,1863.35,1503.0,1864.0,1867.7,1863.35,1863.35,1503.0
2024-08-08 14:10:00,1865.78,1868.99,1865.78,1868.48,625.0,1865.78,1868.99,1865.78,1868.48,625.0
2024-08-08 14:20:00,1868.87,1871.89,1868.5,1868.5,1271.0,1868.87,1871.89,1868.5,1868.5,1271.0
2024-08-08 14:30:00,1868.58,1868.92,1868.5,1868.92,400.0,1868.58,1868.92,1868.5,1868.92,400.0
2024-08-08 14:40:00,1868.49,1870.72,1866.27,1866.27,300.0,1868.49,1870.72,1866.27,1866.27,300.0
2024-08-08 14:50:00,1865.63,1866.04,1865.63,1866.04,400.0,1865.63,1866.04,1865.63,1866.04,400.0
2024-08-08 15:00:00,1862.64,1869.0,1861.14,1869.0,1100.0,1862.64,1869.0,1861.14,1869.0,1100.0
2024-08-08 15:10:00,1869.34,1869.35,1868.12,1868.31,400.0,1869.34,1869.35,1868.12,1868.31,400.0
2024-08-08 15:20:00,1872.07,1872.2,1868.31,1869.1,1102.0,1872.07,1872.2,1868.31,1869.1,1102.0
2024-08-08 15:30:00,1865.94,1866.75,1864.15,1865.06,614.0,1865.94,1866.75,1864.15,1865.06,614.0
2024-08-08 15:40:00,1867.7,1869.47,1863.73,1867.22,1864.0,1867.7,1869.47,1863.73,1867.22,1864.0
2024-08-08 15:50:00,1863.82,1868.8,1859.45,1868.8,7619.0,1863.82,1868.8,1859.45,1868.8,7619.0
2024-08-09 09:30:00,1869.62,1899.56,1869.62,1897.97,4089.0,1869.62,1899.56,1869.62,1897.97,4089.0
2024-08-09 09:40:00,1895.99,1895.99,1880.4,1891.56,4893.0,1895.99,1895.99,1880.4,1891.56,4893.0
2024-08-09 09:50:00,1889.52,1895.0,1887.82,1888.87,2867.0,1889.52,1895.0,1887.82,1888.87,2867.0
2024-08-09 10:00:00,1884.65,1896.86,1884.42,1893.33,2799.0,1884.65,1896.86,1884.42,1893.33,2799.0
2024-08-09 10:10:00,1898.66,1909.8,1898.19,1903.27,3314.0,1898.66,1909.8,1898.19,1903.27,3314.0
2024-08-09 10:20:00,1903.09,1905.09,1901.92,1903.04,1495.0,1903.09,1905.09,1901.92,1903.04,1495.0
2024-08-09 10:30:00,1904.03,1904.62,1895.59,1897.06,1600.0,1904.03,1904.62,1895.59,1897.06,1600.0
2024-08-09 10:40:00,1900.07,1903.0,1895.19,1903.0,918.0,1900.07,1903.0,1895.19,1903.0,918.0
2024-08-09 10:50:00,1903.0,1903.0,1897.63,1898.94,2731.0,1903.0,1903.0,1897.63,1898.94,2731.0
2024-08-09 11:00:00,1899.57,1906.0,1899.57,1903.78,1950.0,1899.57,1906.0,1899.57,1903.78,1950.0
2024-08-09 11:10:00,1900.11,1901.15,1900.11,1901.15,200.0,1900.11,1901.15,1900.11,1901.15,200.0
2024-08-09 11:20:00,1899.33,1899.33,1896.11,1896.28,400.0,1899.33,1899.33,1896.11,1896.28,400.0
2024-08-09 11:30:00,1898.23,1898.23,1893.91,1893.91,200.0,1898.23,1898.23,1893.91,1893.91,200.0
2024-08-09 11:40:00,1891.27,1895.29,1891.27,1894.23,300.0,1891.27,1895.29,1891.27,1894.23,300.0
2024-08-09 11:50:00,1893.0,1893.0,1890.19,1891.27,500.0,1893.0,1893.0,1890.19,1891.27,500.0
2024-08-09 12:00:00,1893.04,1893.04,1890.74,1890.74,305.0,1893.04,1893.04,1890.74,1890.74,305.0
2024-08-09 12:10:00,1892.63,1893.71,1892.63,1893.71,414.0,1892.63,1893.71,1892.63,1893.71,414.0
2024-08-09 12:20:00,1895.5,1901.85,1895.5,1901.85,400.0,1895.5,1901.85,1895.5,1901.85,400.0
2024-08-09 12:30:00,1899.54,1901.41,1895.15,1895.24,2900.0,1899.54,1901.41,1895.15,1895.24,2900.0
2024-08-09 12:40:00,1892.97,1892.97,1887.47,1889.85,577.0,1892.97,1892.97,1887.47,1889.85,577.0
2024-08-09 12:50:00,1893.24,1893.25,1890.1,1890.1,300.0,1893.24,1893.25,1890.1,1890.1,300.0
2024-08-09 13:00:00,1889.38,1892.1,1889.38,1892.1,500.0,1889.38,1892.1,1889.38,1892.1,500.0
2024-08-09 13:10:00,1892.1,1893.16,1892.1,1893.16,600.0,1892.1,1893.16,1892.1,1893.16,600.0
2024-08-09 13:20:00,1895.71,1898.21,1895.71,1897.71,500.0,1895.71,1898.21,1895.71,1897.71,500.0
2024-08-09 13:30:00,1899.0,1899.0,1898.99,1899.0,168.0,1899.0,1899.0,1898.99,1899.0,168.0
2024-08-09 13:40:00,1902.24,1902.24,1893.95,1897.01,1085.0,1902.24,1902.24,1893.95,1897.01,1085.0
2024-08-09 13:50:00,1898.66,1901.2,1890.92,1893.24,936.0,1898.66,1901.2,1890.92,1893.24,936.0
2024-08-09 14:00:00,1892.8,1892.8,1890.08,1890.08,766.0,1892.8,1892.8,1890.08,1890.08,766.0
2024-08-09 14:10:00,1890.08,1890.08,1890.08,1890.08,0.0,1890.08,1890.08,1890.08,1890.08,0.0
2024-08-09 14:20:00,1888.33,1888.33,1886.13,1886.13,725.0,1888.33,1888.33,1886.13,1886.13,725.0
2024-08-09 14:30:00,1883.95,1884.91,1883.95,1884.86,300.0,1883.95,1884.91,1883.95,1884.86,300.0
2024-08-09 14:40:00,1886.13,1888.52,1884.21,1886.76,2253.0,1886.13,1888.52,1884.21,1886.76,2253.0
2024-08-09 14:50:00,1889.46,1889.46,1883.06,1883.06,1180.0,1889.46,1889.46,1883.06,1883.06,1180.0
2024-08-09 15:00:00,1885.69,1889.27,1885.69,1885.69,773.0,1885.69,1889.27,1885.69,1885.69,773.0
2024-08-09 15:10:00,1887.34,1887.34,1882.34,1882.75,600.0,1887.34,1887.34,1882.34,1882.75,600.0
2024-08-09 15:20:00,1881.79,1884.6,1881.71,1883.63,1047.0,1881.79,1884.6,1881.71,1883.63,1047.0
2024-08-09 15:30:00,1884.34,1885.47,1881.36,1883.06,1400.0,1884.34,1885.47,1881.36,1883.06,1400.0
2024-08-09 15:40:00,1882.82,1884.79,1882.57,1884.79,1760.0,1882.82,1884.79,1882.57,1884.79,1760.0
2024-08-09 15:50:00,1886.05,1886.4,1880.0,1885.14,8853.0,1886.05,1886.4,1880.0,1885.14,8853.0
2024-08-12 09:30:00,1884.51,1895.0,1884.51,1888.75,4431.0,1884.51,1895.0,1884.51,1888.75,4431.0
2024-08-12 09:40:00,1889.06,1889.06,1874.61,1874.61,3319.0,1889.06,1889.06,1874.61,1874.61,3319.0
2024-08-12 09:50:00,1883.63,1883.64,1876.23,1876.23,550.0,1883.63,1883.64,1876.23,1876.23,550.0
2024-08-12 10:00:00,1878.5,1886.85,1878.5,1886.85,1262.0,1878.5,1886.85,1878.5,1886.85,1262.0
2024-08-12 10:10:00,1886.21,1886.21,1882.01,1883.59,1528.0,1886.21,1886.21,1882.01,1883.59,1528.0
2024-08-12 10:20:00,1883.94,1891.95,1883.94,1886.05,2028.0,1883.94,1891.95,1883.94,1886.05,2028.0
2024-08-12 10:30:00,1888.02,1895.92,1888.01,1895.92,2014.0,1888.02,1895.92,1888.01,1895.92,2014.0
2024-08-12 10:40:00,1895.21,1901.73,1894.4,1897.49,4076.0,1895.21,1901.73,1894.4,1897.49,4076.0
2024-08-12 10:50:00,1897.31,1899.5,1893.34,1897.58,1021.0,1897.31,1899.5,1893.34,1897.58,1021.0
2024-08-12 11:00:00,1897.0,1902.34,1897.0,1897.44,756.0,1897.0,1902.34,1897.0,1897.44,756.0
2024-08-12 11:10:00,1896.67,1896.67,1893.25,1893.25,500.0,1896.67,1896.67,1893.25,1893.25,500.0
2024-08-12 11:20:00,1893.22,1893.22,1879.95,1882.44,1100.0,1893.22,1893.22,1879.95,1882.44,1100.0
2024-08-12 11:30:00,1878.06,1883.25,1878.05,1883.25,300.0,1878.06,1883.25,1878.05,1883.25,300.0
2024-08-12 11:40:00,1881.25,1881.83,1877.97,1880.85,2567.0,1881.25,1881.83,1877.97,1880.85,2567.0
2024-08-12 11:50:00,1891.26,1894.53,1891.25,1894.53,400.0,1891.26,1894.53,1891.25,1894.53,400.0
2024-08-12 12:00:00,1894.65,1895.12,1893.23,1895.1,900.0,1894.65,1895.12,1893.23,1895.1,900.0
2024-08-12 12:10:00,1895.1,1895.1,1892.96,1893.39,400.0,1895.1,1895.1,1892.96,1893.39,400.0
2024-08-12 12:20:00,1893.9,1894.8,1892.43,1892.43,311.0,1893.9,1894.8,1892.43,1892.43,311.0
2024-08-12 12:30:00,1891.59,1891.99,1891.59,1891.99,300.0,1891.59,1891.99,1891.59,1891.99,300.0
2024-08-12 12:40:00,1894.86,1895.0,1894.86,1895.0,300.0,1894.86,1895.0,1894.86,1895.0,300.0
2024-08-12 12:50:00,1895.99,1895.99,1892.08,1892.08,300.0,1895.99,1895.99,1892.08,1892.08,300.0
2024-08-12 13:00:00,1889.16,1889.16,1889.16,1889.16,100.0,1889.16,1889.16,1889.16,1889.16,100.0
2024-08-12 13:10:00,1894.32,1896.31,1893.83,1894.61,500.0,1894.32,1896.31,1893.83,1894.61,500.0
2024-08-12 13:20:00,1896.17,1896.17,1895.82,1895.82,400.0,1896.17,1896.17,1895.82,1895.82,400.0
2024-08-12 13:30:00,1894.82,1896.78,1894.81,1896.78,200.0,1894.82,1896.78,1894.81,1896.78,200.0
2024-08-12 13:40:00,1895.5,1895.5,1894.96,1894.97,200.0,1895.5,1895.5,1894.96,1894.97,200.0
2024-08-12 13:50:00,1893.36,1893.36,1892.14,1893.0,420.0,1893.36,1893.36,1892.14,1893.0,420.0
2024-08-12 14:00:00,1895.65,1896.15,1895.48,1896.15,350.0,1895.65,1896.15,1895.48,1896.15,350.0
2024-08-12 14:10:00,1896.84,1897.13,1896.84,1897.13,484.0,1896.84,1897.13,1896.84,1897.13,484.0
2024-08-12 14:20:00,1897.2,1897.2,1892.61,1892.62,777.0,1897.2,1897.2,1892.61,1892.62,777.0
2024-08-12 14:30:00,1896.22,1897.05,1896.22,1896.78,700.0,1896.22,1897.05,1896.22,1896.78,700.0
2024-08-12 14:40:00,1896.0,1897.0,1896.0,1897.0,200.0,1896.0,1897.0,1896.0,1897.0,200.0
2024-08-12 14:50:00,1898.37,1903.66,1898.37,1903.66,1500.0,1898.37,1903.66,1898.37,1903.66,1500.0
2024-08-12 15:00:00,1902.08,1902.08,1900.05,1900.71,300.0,1902.08,1902.08,1900.05,1900.71,300.0
2024-08-12 15:10:00,1902.0,1904.6,1901.36,1902.2,603.0,1902.0,1904.6,1901.36,1902.2,603.0
2024-08-12 15:20:00,1901.64,1903.57,1900.38,1902.94,1013.0,1901.64,1903.57,1900.38,1902.94,1013.0
2024-08-12 15:30:00,1903.34,1903.34,1901.0,1902.0,955.0,1903.34,1903.34,1901.0,1902.0,955.0
2024-08-12 15:40:00,1900.03,1900.03,1895.83,1896.0,2451.0,1900.03,1900.03,1895.83,1896.0,2451.0
2024-08-12 15:50:00,1894.05,1901.86,1894.04,1901.86,6312.0,1894.05,1901.86,1894.04,1901.86,6312.0
2024-08-13 09:30:00,1905.0,1923.18,1905.0,1916.77,4341.0,1905.0,1923.18,1905.0,1916.77,4341.0
2024-08-13 09:40:00,1916.77,1918.9,1905.35,1907.03,2058.0,1916.77,1918.9,1905.35,1907.03,2058.0
2024-08-13 09:50:00,1907.7,1909.95,1901.0,1901.43,2318.0,1907.7,1909.95,1901.0,1901.43,2318.0
2024-08-13 10:00:00,1901.04,1908.51,1901.0,1906.61,900.0,1901.04,1908.51,1901.0,1906.61,900.0
2024-08-13 10:10:00,1907.0,1917.3,1906.0,1906.0,4316.0,1907.0,1917.3,1906.0,1906.0,4316.0
2024-08-13 10:20:00,1905.22,1906.48,1900.0,1900.0,1200.0,1905.22,1906.48,1900.0,1900.0,1200.0
2024-08-13 10:30:00,1895.82,1898.38,1891.98,1898.27,3199.0,1895.82,1898.38,1891.98,1898.27,3199.0
2024-08-13 10:40:00,1893.4,1899.29,1893.4,1899.29,1195.0,1893.4,1899.29,1893.4,1899.29,1195.0
2024-08-13 10:50:00,1900.0,1904.76,1898.79,1899.76,2068.0,1900.0,1904.76,1898.79,1899.76,2068.0
2024-08-13 11:00:00,1904.98,1910.68,1904.98,1906.4,800.0,1904.98,1910.68,1904.98,1906.4,800.0
2024-08-13 11:10:00,1903.6,1907.02,1903.6,1907.02,206.0,1903.6,1907.02,1903.6,1907.02,206.0
2024-08-13 11:20:00,1904.11,1909.38,1904.11,1909.38,995.0,1904.11,1909.38,1904.11,1909.38,995.0
2024-08-13 11:30:00,1910.5,1910.5,1907.21,1907.21,600.0,1910.5,1910.5,1907.21,1907.21,600.0
2024-08-13 11:40:00,1909.44,1909.66,1909.19,1909.41,400.0,1909.44,1909.66,1909.19,1909.41,400.0
2024-08-13 11:50:00,1910.15,1916.09,1910.15,1916.09,718.0,1910.15,1916.09,1910.15,1916.09,718.0
2024-08-13 12:00:00,1918.25,1918.25,1912.56,1915.31,1422.0,1918.25,1918.25,1912.56,1915.31,1422.0
2024-08-13 12:10:00,1915.17,1917.6,1914.64,1915.32,1805.0,1915.17,1917.6,1914.64,1915.32,1805.0
2024-08-13 12:20:00,1914.0,1914.48,1911.0,1912.19,1242.0,1914.0,1914.48,1911.0,1912.19,1242.0
2024-08-13 12:30:00,1911.84,1912.04,1910.0,1912.04,1200.0,1911.84,1912.04,1910.0,1912.04,1200.0
2024-08-13 12:40:00,1911.91,1913.79,1911.32,1912.12,1600.0,1911.91,1913.79,1911.32,1912.12,1600.0
2024-08-13 12:50:00,1910.23,1917.22,1910.23,1914.65,2233.0,1910.23,1917.22,1910.23,1914.65,2233.0
2024-08-13 13:00:00,1914.96,1917.4,1912.31,1914.62,1697.0,1914.96,1917.4,1912.31,1914.62,1697.0
2024-08-13 13:10:00,1914.61,1917.4,1914.6,1915.04,4496.0,1914.61,1917.4,1914.6,1915.04,4496.0
2024-08-13 13:20:00,1913.04,1914.5,1913.04,1913.16,500.0,1913.04,1914.5,1913.04,1913.16,500.0
2024-08-13 13:30:00,1912.85,1914.16,1912.84,1912.99,800.0,1912.85,1914.16,1912.84,1912.99,800.0
2024-08-13 13:40:00,1912.99,1913.87,1910.0,1910.0,1153.0,1912.99,1913.87,1910.0,1910.0,1153.0
2024-08-13 13:50:00,1909.34,1914.5,1909.34,1912.25,2138.0,1909.34,1914.5,1909.34,1912.25,2138.0
2024-08-13 14:00:00,1911.32,1912.01,1910.58,1911.66,1200.0,1911.32,1912.01,1910.58,1911.66,1200.0
2024-08-13 14:10:00,1911.93,1911.93,1908.87,1908.87,1164.0,1911.93,1911.93,1908.87,1908.87,1164.0
2024-08-13 14:20:00,1910.0,1910.76,1909.63,1910.76,3362.0,1910.0,1910.76,1909.63,1910.76,3362.0
2024-08-13 14:30:00,1909.68,1910.61,1909.67,1909.76,2340.0,1909.68,1910.61,1909.67,1909.76,2340.0
2024-08-13 14:40:00,1909.76,1911.0,1909.75,1910.83,4731.0,1909.76,1911.0,1909.75,1910.83,4731.0
2024-08-13 14:50:00,1910.47,1910.69,1907.26,1907.28,3517.0,1910.47,1910.69,1907.26,1907.28,3517.0
2024-08-13 15:00:00,1907.73,1908.56,1907.21,1908.56,726.0,1907.73,1908.56,1907.21,1908.56,726.0
2024-08-13 15:10:00,1908.78,1912.0,1908.58,1909.7,7439.0,1908.78,1912.0,1908.58,1909.7,7439.0
2024-08-13 15:20:00,1909.73,1910.68,1907.99,1910.07,6030.0,1909.73,1910.68,1907.99,1910.07,6030.0
2024-08-13 15:30:00,1908.53,1910.96,1908.21,1910.96,1535.0,1908.53,1910.96,1908.21,1910.96,1535.0
2024-08-13 15:40:00,1912.0,1913.8,1910.16,1912.47,3533.0,1912.0,1913.8,1910.16,1912.47,3533.0
2024-08-13 15:50:00,1912.27,1917.72,1909.51,1917.56,6989.0,1912.27,1917.72,1909.51,1917.56,6989.0
2024-08-14 09:30:00,1921.68,1921.68,1908.75,1910.26,3788.0,1921.68,1921.68,1908.75,1910.26,3788.0
2024-08-14 09:40:00,1906.01,1906.01,1900.01,1902.24,1003.0,1906.01,1906.01,1900.01,1902.24,1003.0
2024-08-14 09:50:00,1899.72,1900.35,1893.01,1899.99,1891.0,1899.72,1900.35,1893.01,1899.99,1891.0
2024-08-14 10:00:00,1896.5,1900.0,1891.19,1892.15,5348.0,1896.5,1900.0,1891.19,1892.15,5348.0
2024-08-14 10:10:00,1888.76,1892.59,1887.5,1891.29,2596.0,1888.76,1892.59,1887.5,1891.29,2596.0
2024-08-14 10:20:00,1888.98,1895.34,1888.0,1891.79,2213.0,1888.98,1895.34,1888.0,1891.79,2213.0
2024-08-14 10:30:00,1890.0,1891.81,1883.0,1890.18,3216.0,1890.0,1891.81,1883.0,1890.18,3216.0
2024-08-14 10:40:00,1890.01,1900.0,1890.0,1897.2,6714.0,1890.01,1900.0,1890.0,1897.2,6714.0
2024-08-14 10:50:00,1898.07,1901.4,1896.15,1901.4,5150.0,1898.07,1901.4,1896.15,1901.4,5150.0
2024-08-14 11:00:00,1903.55,1903.55,1899.26,1900.06,850.0,1903.55,1903.55,1899.26,1900.06,850.0
2024-08-14 11:10:00,1901.51,1907.07,1901.5,1907.07,1200.0,1901.51,1907.07,1901.5,1907.07,1200.0
2024-08-14 11:20:00,1905.36,1906.35,1905.36,1905.66,510.0,1905.36,1906.35,1905.36,1905.66,510.0
2024-08-14 11:30:00,1904.0,1906.37,1904.0,1904.27,1531.0,1904.0,1906.37,1904.0,1904.27,1531.0
2024-08-14 11:40:00,1904.24,1910.0,1903.6,1910.0,11876.0,1904.24,1910.0,1903.6,1910.0,11876.0
2024-08-14 11:50:00,1909.99,1911.85,1909.99,1911.31,6442.0,1909.99,1911.85,1909.99,1911.31,6442.0
2024-08-14 12:00:00,1911.31,1911.31,1907.42,1907.42,1900.0,1911.31,1911.31,1907.42,1907.42,1900.0
2024-08-14 12:10:00,1904.76,1904.76,1895.79,1896.13,1831.0,1904.76,1904.76,1895.79,1896.13,1831.0
2024-08-14 12:20:00,1895.01,1895.01,1891.9,1893.97,1300.0,1895.01,1895.01,1891.9,1893.97,1300.0
2024-08-14 12:30:00,1894.33,1899.17,1894.32,1899.17,525.0,1894.33,1899.17,1894.32,1899.17,525.0
2024-08-14 12:40:00,1897.6,1898.71,1893.5,1895.81,1479.0,1897.6,1898.71,1893.5,1895.81,1479.0
2024-08-14 12:50:00,1899.97,1902.32,1899.96,1900.51,1038.0,1899.97,1902.32,1899.96,1900.51,1038.0
2024-08-14 13:00:00,1900.49,1902.28,1899.22,1899.22,1632.0,1900.49,1902.28,1899.22,1899.22,1632.0
2024-08-14 13:10:00,1900.18,1900.18,1895.13,1897.96,1599.0,1900.18,1900.18,1895.13,1897.96,1599.0
2024-08-14 13:20:00,1897.35,1897.35,1892.35,1892.35,400.0,1897.35,1897.35,1892.35,1892.35,400.0
2024-08-14 13:30:00,1897.0,1899.27,1897.0,1898.11,972.0,1897.0,1899.27,1897.0,1898.11,972.0
2024-08-14 13:40:00,1895.43,1895.43,1892.25,1893.53,600.0,1895.43,1895.43,1892.25,1893.53,600.0
2024-08-14 13:50:00,1893.89,1896.02,1893.89,1896.02,1200.0,1893.89,1896.02,1893.89,1896.02,1200.0
2024-08-14 14:00:00,1893.47,1895.46,1893.47,1895.46,200.0,1893.47,1895.46,1893.47,1895.46,200.0
2024-08-14 14:10:00,1895.19,1895.19,1895.19,1895.19,100.0,1895.19,1895.19,1895.19,1895.19,100.0
2024-08-14 14:20:00,1894.15,1895.47,1894.15,1895.47,300.0,1894.15,1895.47,1894.15,1895.47,300.0
2024-08-14 14:30:00,1893.79,1896.42,1893.1,1896.42,726.0,1893.79,1896.42,1893.1,1896.42,726.0
2024-08-14 14:40:00,1894.19,1895.0,1892.45,1894.42,815.0,1894.19,1895.0,1892.45,1894.42,815.0
2024-08-14 14:50:00,1895.62,1896.62,1893.93,1895.44,638.0,1895.62,1896.62,1893.93,1895.44,638.0
2024-08-14 15:00:00,1895.18,1895.19,1894.14,1894.14,300.0,1895.18,1895.19,1894.14,1894.14,300.0
2024-08-14 15:10:00,1892.36,1893.0,1890.57,1891.5,1000.0,1892.36,1893.0,1890.57,1891.5,1000.0
2024-08-14 15:20:00,1892.68,1894.13,1892.68,1894.13,200.0,1892.68,1894.13,1892.68,1894.13,200.0
2024-08-14 15:30:00,1893.41,1893.41,1893.41,1893.41,100.0,1893.41,1893.41,1893.41,1893.41,100.0
2024-08-14 15:40:00,1895.13,1895.13,1893.32,1893.32,1836.0,1895.13,1895.13,1893.32,1893.32,1836.0
2024-08-14 15:50:00,1891.43,1901.22,1890.98,1898.9,6238.0,1891.43,1901.22,1890.98,1898.9,6238.0
2024-08-15 09:30:00,1920.22,1937.48,1915.0,1925.0,7214.0,1920.22,1937.48,1915.0,1925.0,7214.0
2024-08-15 09:40:00,1927.51,1932.3,1925.79,1929.39,47555.0,1927.51,1932.3,1925.79,1929.39,47555.0
2024-08-15 09:50:00,1930.0,1950.27,1930.0,1948.47,57413.0,1930.0,1950.27,1930.0,1948.47,57413.0
2024-08-15 10:00:00,1950.78,1951.23,1936.0,1943.0,5844.0,1950.78,1951.23,1936.0,1943.0,5844.0
2024-08-15 10:10:00,1944.91,1948.81,1940.0,1948.81,7473.0,1944.91,1948.81,1940.0,1948.81,7473.0
2024-08-15 10:20:00,1950.84,1956.44,1947.22,1956.13,12953.0,1950.84,1956.44,1947.22,1956.13,12953.0
2024-08-15 10:30:00,1956.39,1966.2,1956.39,1963.0,8541.0,1956.39,1966.2,1956.39,1963.0,8541.0
2024-08-15 10:40:00,1967.79,1976.0,1967.79,1974.81,2530.0,1967.79,1976.0,1967.79,1974.81,2530.0
2024-08-15 10:50:00,1972.68,1973.0,1970.55,1971.34,11807.0,1972.68,1973.0,1970.55,1971.34,11807.0
2024-08-15 11:00:00,1971.32,1971.63,1960.98,1966.48,1327.0,1971.32,1971.63,1960.98,1966.48,1327.0
2024-08-15 11:10:00,1967.53,1968.43,1966.34,1966.34,1868.0,1967.53,1968.43,1966.34,1966.34,1868.0
2024-08-15 11:20:00,1966.5,1969.87,1966.5,1968.3,1172.0,1966.5,1969.87,1966.5,1968.3,1172.0
2024-08-15 11:30:00,1970.0,1974.06,1970.0,1974.06,1576.0,1970.0,1974.06,1970.0,1974.06,1576.0
2024-08-15 11:40:00,1975.6,1982.82,1974.9,1980.05,1752.0,1975.6,1982.82,1974.9,1980.05,1752.0
2024-08-15 11:50:00,1982.33,1982.33,1978.1,1979.52,1105.0,1982.33,1982.33,1978.1,1979.52,1105.0
2024-08-15 12:00:00,1977.92,1983.09,1977.83,1980.19,3257.0,1977.92,1983.09,1977.83,1980.19,3257.0
2024-08-15 12:10:00,1980.18,1981.44,1975.28,1977.78,2702.0,1980.18,1981.44,1975.28,1977.78,2702.0
2024-08-15 12:20:00,1979.86,1985.21,1979.86,1985.21,1701.0,1979.86,1985.21,1979.86,1985.21,1701.0
2024-08-15 12:30:00,1988.0,1988.0,1981.55,1981.55,2355.0,1988.0,1988.0,1981.55,1981.55,2355.0
2024-08-15 12:40:00,1981.5,1981.89,1979.56,1981.0,1300.0,1981.5,1981.89,1979.56,1981.0,1300.0
2024-08-15 12:50:00,1983.42,1988.94,1983.4,1988.94,1000.0,1983.42,1988.94,1983.4,1988.94,1000.0
2024-08-15 13:00:00,1986.44,1988.69,1979.5,1979.74,3970.0,1986.44,1988.69,1979.5,1979.74,3970.0
2024-08-15 13:10:00,1980.01,1982.68,1980.01,1982.68,200.0,1980.01,1982.68,1980.01,1982.68,200.0
2024-08-15 13:20:00,1982.63,1982.9,1977.71,1979.91,2290.0,1982.63,1982.9,1977.71,1979.91,2290.0
2024-08-15 13:30:00,1983.07,1985.17,1983.07,1985.17,690.0,1983.07,1985.17,1983.07,1985.17,690.0
2024-08-15 13:40:00,1986.5,1988.82,1986.0,1988.82,1033.0,1986.5,1988.82,1986.0,1988.82,1033.0
2024-08-15 13:50:00,1988.0,1990.0,1988.0,1990.0,555.0,1988.0,1990.0,1988.0,1990.0,555.0
2024-08-15 14:00:00,1990.12,1991.1,1989.54,1991.1,984.0,1990.12,1991.1,1989.54,1991.1,984.0
2024-08-15 14:10:00,1989.78,1994.15,1989.78,1994.11,3899.0,1989.78,1994.15,1989.78,1994.11,3899.0
2024-08-15 14:20:00,1994.11,1995.26,1992.94,1993.23,6502.0,1994.11,1995.26,1992.94,1993.23,6502.0
2024-08-15 14:30:00,1993.54,1995.0,1993.13,1993.55,5795.0,1993.54,1995.0,1993.13,1993.55,5795.0
2024-08-15 14:40:00,1993.55,1994.99,1991.83,1991.89,2754.0,1993.55,1994.99,1991.83,1991.89,2754.0
2024-08-15 14:50:00,1991.88,1994.24,1990.5,1992.76,2437.0,1991.88,1994.24,1990.5,1992.76,2437.0
2024-08-15 15:00:00,1995.0,1995.0,1994.19,1994.19,300.0,1995.0,1995.0,1994.19,1994.19,300.0
2024-08-15 15:10:00,1995.0,1995.0,1993.79,1994.21,4042.0,1995.0,1995.0,1993.79,1994.21,4042.0
2024-08-15 15:20:00,1994.74,1997.19,1994.3,1995.25,3914.0,1994.74,1997.19,1994.3,1995.25,3914.0
2024-08-15 15:30:00,1994.36,1997.66,1994.36,1997.66,4895.0,1994.36,1997.66,1994.36,1997.66,4895.0
2024-08-15 15:40:00,1998.59,1998.59,1988.95,1990.68,5495.0,1998.59,1998.59,1988.95,1990.68,5495.0
2024-08-15 15:50:00,1988.49,1998.68,1986.57,1997.9,17951.0,1988.49,1998.68,1986.57,1997.9,17951.0
2024-08-16 09:30:00,1992.0,1992.0,1969.0,1970.25,12032.0,1992.0,1992.0,1969.0,1970.25,12032.0
2024-08-16 09:40:00,1971.48,1976.79,1970.23,1973.27,3594.0,1971.48,1976.79,1970.23,1973.27,3594.0
2024-08-16 09:50:00,1979.0,1981.84,1972.58,1975.3,3212.0,1979.0,1981.84,1972.58,1975.3,3212.0
2024-08-16 10:00:00,1977.87,1990.38,1976.64,1986.35,3130.0,1977.87,1990.38,1976.64,1986.35,3130.0
2024-08-16 10:10:00,1985.26,1993.0,1985.26,1989.61,3760.0,1985.26,1993.0,1985.26,1989.61,3760.0
2024-08-16 10:20:00,1985.32,1986.6,1982.2,1986.6,910.0,1985.32,1986.6,1982.2,1986.6,910.0
2024-08-16 10:30:00,1986.9,1990.04,1986.9,1988.22,1056.0,1986.9,1990.04,1986.9,1988.22,1056.0
2024-08-16 10:40:00,1987.41,1988.56,1982.86,1986.14,2483.0,1987.41,1988.56,1982.86,1986.14,2483.0
2024-08-16 10:50:00,1988.74,1989.3,1977.94,1977.94,2912.0,1988.74,1989.3,1977.94,1977.94,2912.0
2024-08-16 11:00:00,1975.5,1985.0,1974.8,1984.08,2619.0,1975.5,1985.0,1974.8,1984.08,2619.0
2024-08-16 11:10:00,1984.08,1986.0,1984.07,1985.35,655.0,1984.08,1986.0,1984.07,1985.35,655.0
2024-08-16 11:20:00,1984.7,1993.28,1984.7,1991.41,3321.0,1984.7,1993.28,1984.7,1991.41,3321.0
2024-08-16 11:30:00,1996.42,1999.0,1990.0,1995.14,8799.0,1996.42,1999.0,1990.0,1995.14,8799.0
2024-08-16 11:40:00,1996.12,1996.35,1994.91,1996.35,472.0,1996.12,1996.35,1994.91,1996.35,472.0
2024-08-16 11:50:00,1989.88,1992.93,1988.43,1991.51,520.0,1989.88,1992.93,1988.43,1991.51,520.0
2024-08-16 12:00:00,1988.43,1988.43,1984.66,1984.66,300.0,1988.43,1988.43,1984.66,1984.66,300.0
2024-08-16 12:10:00,1989.66,1989.66,1989.03,1989.03,451.0,1989.66,1989.66,1989.03,1989.03,451.0
2024-08-16 12:20:00,1986.8,1989.51,1986.79,1989.51,1179.0,1986.8,1989.51,1986.79,1989.51,1179.0
2024-08-16 12:30:00,1989.0,1993.77,1989.0,1990.36,3167.0,1989.0,1993.77,1989.0,1990.36,3167.0
2024-08-16 12:40:00,1990.25,1990.41,1985.72,1988.09,3380.0,1990.25,1990.41,1985.72,1988.09,3380.0
2024-08-16 12:50:00,1989.59,1990.46,1988.06,1990.46,1064.0,1989.59,1990.46,1988.06,1990.46,1064.0
2024-08-16 13:00:00,1993.7,1993.7,1989.21,1989.21,1063.0,1993.7,1993.7,1989.21,1989.21,1063.0
2024-08-16 13:10:00,1989.96,1990.23,1989.95,1990.23,600.0,1989.96,1990.23,1989.95,1990.23,600.0
2024-08-16 13:20:00,1987.98,1988.0,1987.98,1988.0,373.0,1987.98,1988.0,1987.98,1988.0,373.0
2024-08-16 13:30:00,1988.81,1989.22,1986.91,1986.91,985.0,1988.81,1989.22,1986.91,1986.91,985.0
2024-08-16 13:40:00,1985.94,1986.72,1983.49,1983.49,631.0,1985.94,1986.72,1983.49,1983.49,631.0
2024-08-16 13:50:00,1986.31,1986.31,1983.93,1985.77,798.0,1986.31,1986.31,1983.93,1985.77,798.0
2024-08-16 14:00:00,1984.34,1986.44,1984.34,1986.44,1350.0,1984.34,1986.44,1984.34,1986.44,1350.0
2024-08-16 14:10:00,1985.6,1990.44,1985.07,1987.11,3164.0,1985.6,1990.44,1985.07,1987.11,3164.0
2024-08-16 14:20:00,1986.23,1988.28,1986.23,1988.28,300.0,1986.23,1988.28,1986.23,1988.28,300.0
2024-08-16 14:30:00,1987.72,1989.91,1987.16,1987.53,431.0,1987.72,1989.91,1987.16,1987.53,431.0
2024-08-16 14:40:00,1987.53,1988.45,1987.53,1988.45,300.0,1987.53,1988.45,1987.53,1988.45,300.0
2024-08-16 14:50:00,1984.95,1984.95,1983.98,1983.98,400.0,1984.95,1984.95,1983.98,1983.98,400.0
2024-08-16 15:00:00,1983.52,1985.23,1983.52,1985.0,531.0,1983.52,1985.23,1983.52,1985.0,531.0
2024-08-16 15:10:00,1985.94,1989.89,1985.94,1989.79,1275.0,1985.94,1989.89,1985.94,1989.79,1275.0
2024-08-16 15:20:00,1990.07,1990.24,1986.97,1988.67,2603.0,1990.07,1990.24,1986.97,1988.67,2603.0
2024-08-16 15:30:00,1987.87,1988.81,1987.57,1987.59,1383.0,1987.87,1988.81,1987.57,1987.59,1383.0
2024-08-16 15:40:00,1988.24,1988.24,1982.16,1982.36,1300.0,1988.24,1988.24,1982.16,1982.36,1300.0
2024-08-16 15:50:00,1981.36,1981.83,1977.59,1977.59,6717.0,1981.36,1981.83,1977.59,1977.59,6717.0
2024-08-19 09:30:00,1989.67,1997.85,1985.16,1995.25,6210.0,1989.67,1997.85,1985.16,1995.25,6210.0
2024-08-19 09:40:00,1995.1,2001.01,1995.1,2001.01,6663.0,1995.1,2001.01,1995.1,2001.01,6663.0
2024-08-19 09:50:00,2004.39,2009.99,2000.6,2007.11,10654.0,2004.39,2009.99,2000.6,2007.11,10654.0
2024-08-19 10:00:00,2010.0,2012.09,2005.0,2011.14,2055.0,2010.0,2012.09,2005.0,2011.14,2055.0
2024-08-19 10:10:00,2015.0,2019.4,2010.86,2010.86,6003.0,2015.0,2019.4,2010.86,2010.86,6003.0
2024-08-19 10:20:00,2010.58,2019.0,2010.57,2018.6,2962.0,2010.58,2019.0,2010.57,2018.6,2962.0
2024-08-19 10:30:00,2019.95,2022.94,2019.08,2020.43,5228.0,2019.95,2022.94,2019.08,2020.43,5228.0
2024-08-19 10:40:00,2019.12,2023.22,2019.12,2023.22,2770.0,2019.12,2023.22,2019.12,2023.22,2770.0
2024-08-19 10:50:00,2021.8,2024.16,2021.8,2023.11,1400.0,2021.8,2024.16,2021.8,2023.11,1400.0
2024-08-19 11:00:00,2022.88,2022.88,2021.94,2022.35,700.0,2022.88,2022.88,2021.94,2022.35,700.0
2024-08-19 11:10:00,2021.74,2021.74,2012.63,2015.94,4189.0,2021.74,2021.74,2012.63,2015.94,4189.0
2024-08-19 11:20:00,2015.94,2015.94,2006.24,2006.24,1385.0,2015.94,2015.94,2006.24,2006.24,1385.0
2024-08-19 11:30:00,2008.91,2012.21,2008.91,2011.27,615.0,2008.91,2012.21,2008.91,2011.27,615.0
2024-08-19 11:40:00,2013.7,2014.88,2012.07,2014.88,855.0,2013.7,2014.88,2012.07,2014.88,855.0
2024-08-19 11:50:00,2015.94,2015.94,2008.99,2009.02,2661.0,2015.94,2015.94,2008.99,2009.02,2661.0
2024-08-19 12:00:00,2010.96,2011.14,2010.43,2010.43,1352.0,2010.96,2011.14,2010.43,2010.43,1352.0
2024-08-19 12:10:00,2010.43,2010.43,2010.31,2010.31,200.0,2010.43,2010.43,2010.31,2010.31,200.0
2024-08-19 12:20:00,2011.01,2014.79,2010.0,2010.0,1600.0,2011.01,2014.79,2010.0,2010.0,1600.0
2024-08-19 12:30:00,2008.5,2008.5,2003.54,2005.13,1591.0,2008.5,2008.5,2003.54,2005.13,1591.0
2024-08-19 12:40:00,2003.53,2007.52,2003.52,2007.52,1199.0,2003.53,2007.52,2003.52,2007.52,1199.0
2024-08-19 12:50:00,2007.16,2009.0,2007.15,2009.0,300.0,2007.16,2009.0,2007.15,2009.0,300.0
2024-08-19 13:00:00,2011.3,2013.19,2011.3,2011.93,1100.0,2011.3,2013.19,2011.3,2011.93,1100.0
2024-08-19 13:10:00,2012.34,2020.0,2011.85,2019.43,3512.0,2012.34,2020.0,2011.85,2019.43,3512.0
2024-08-19 13:20:00,2019.7,2020.0,2015.0,2019.64,1700.0,2019.7,2020.0,2015.0,2019.64,1700.0
2024-08-19 13:30:00,2020.67,2029.99,2020.67,2027.05,3740.0,2020.67,2029.99,2020.67,2027.05,3740.0
2024-08-19 13:40:00,2027.82,2027.82,2023.98,2024.88,2000.0,2027.82,2027.82,2023.98,2024.88,2000.0
2024-08-19 13:50:00,2024.44,2026.0,2024.43,2025.44,1200.0,2024.44,2026.0,2024.43,2025.44,1200.0
2024-08-19 14:00:00,2023.13,2023.94,2020.1,2020.1,800.0,2023.13,2023.94,2020.1,2020.1,800.0
2024-08-19 14:10:00,2015.38,2015.38,2015.38,2015.38,100.0,2015.38,2015.38,2015.38,2015.38,100.0
2024-08-19 14:20:00,2012.01,2015.96,2009.79,2015.2,3662.0,2012.01,2015.96,2009.79,2015.2,3662.0
2024-08-19 14:30:00,2015.58,2016.19,2011.98,2014.04,4221.0,2015.58,2016.19,2011.98,2014.04,4221.0
2024-08-19 14:40:00,2013.39,2015.77,2013.38,2015.77,835.0,2013.39,2015.77,2013.38,2015.77,835.0
2024-08-19 14:50:00,2012.99,2015.79,2012.99,2014.65,1800.0,2012.99,2015.79,2012.99,2014.65,1800.0
2024-08-19 15:00:00,2014.25,2015.15,2011.42,2011.67,2300.0,2014.25,2015.15,2011.42,2011.67,2300.0
2024-08-19 15:10:00,2014.03,2017.06,2014.02,2015.39,2700.0,2014.03,2017.06,2014.02,2015.39,2700.0
2024-08-19 15:20:00,2014.23,2019.49,2014.21,2017.91,1800.0,2014.23,2019.49,2014.21,2017.91,1800.0
2024-08-19 15:30:00,2016.95,2018.66,2013.58,2014.31,7433.0,2016.95,2018.66,2013.58,2014.31,7433.0
2024-08-19 15:40:00,2013.59,2022.53,2013.59,2016.64,4925.0,2013.59,2022.53,2013.59,2016.64,4925.0
2024-08-19 15:50:00,2021.73,2028.71,2016.82,2026.25,9181.0,2021.73,2028.71,2016.82,2026.25,9181.0
2024-08-20 09:30:00,2020.0,2024.5,2007.72,2017.75,5417.0,2020.0,2024.5,2007.72,2017.75,5417.0
2024-08-20 09:40:00,2015.48,2023.0,2015.48,2017.51,1879.0,2015.48,2023.0,2015.48,2017.51,1879.0
2024-08-20 09:50:00,2018.01,2021.02,2011.63,2011.63,3941.0,2018.01,2021.02,2011.63,2011.63,3941.0
2024-08-20 10:00:00,2014.74,2016.35,2010.99,2016.35,659.0,2014.74,2016.35,2010.99,2016.35,659.0
2024-08-20 10:10:00,2018.23,2023.0,2015.5,2020.02,612.0,2018.23,2023.0,2015.5,2020.02,612.0
2024-08-20 10:20:00,2024.83,2027.78,2020.35,2024.77,1222.0,2024.83,2027.78,2020.35,2024.77,1222.0
2024-08-20 10:30:00,2026.82,2026.82,2021.75,2023.58,1157.0,2026.82,2026.82,2021.75,2023.58,1157.0
2024-08-20 10:40:00,2024.68,2024.68,2018.08,2019.47,2688.0,2024.68,2024.68,2018.08,2019.47,2688.0
2024-08-20 10:50:00,2018.42,2019.5,2017.29,2019.5,1100.0,2018.42,2019.5,2017.29,2019.5,1100.0
2024-08-20 11:00:00,2019.42,2020.05,2014.0,2015.01,2875.0,2019.42,2020.05,2014.0,2015.01,2875.0
2024-08-20 11:10:00,2017.24,2017.24,2011.23,2011.23,600.0,2017.24,2017.24,2011.23,2011.23,600.0
2024-08-20 11:20:00,2010.46,2010.46,2003.0,2005.62,1304.0,2010.46,2010.46,2003.0,2005.62,1304.0
2024-08-20 11:30:00,2007.54,2009.85,2007.2,2007.2,1400.0,2007.54,2009.85,2007.2,2007.2,1400.0
2024-08-20 11:40:00,2005.01,2005.01,2004.5,2004.5,367.0,2005.01,2005.01,2004.5,2004.5,367.0
2024-08-20 11:50:00,2001.35,2006.11,2000.02,2005.5,11405.0,2001.35,2006.11,2000.02,2005.5,11405.0
2024-08-20 12:00:00,2004.89,2006.9,2004.0,2006.9,950.0,2004.89,2006.9,2004.0,2006.9,950.0
2024-08-20 12:10:00,2010.21,2010.21,2003.31,2003.31,805.0,2010.21,2010.21,2003.31,2003.31,805.0
2024-08-20 12:20:00,2004.11,2012.43,2004.1,2005.12,7107.0,2004.11,2012.43,2004.1,2005.12,7107.0
2024-08-20 12:30:00,2006.4,2009.64,2006.4,2008.63,993.0,2006.4,2009.64,2006.4,2008.63,993.0
2024-08-20 12:40:00,2008.63,2009.2,2006.5,2009.13,3315.0,2008.63,2009.2,2006.5,2009.13,3315.0
2024-08-20 12:50:00,2010.7,2014.0,2007.66,2011.57,762.0,2010.7,2014.0,2007.66,2011.57,762.0
2024-08-20 13:00:00,2009.14,2010.64,2008.0,2008.0,800.0,2009.14,2010.64,2008.0,2008.0,800.0
2024-08-20 13:10:00,2008.0,2008.0,2008.0,2008.0,0.0,2008.0,2008.0,2008.0,2008.0,0.0
2024-08-20 13:20:00,2011.07,2013.21,2010.39,2011.97,1602.0,2011.07,2013.21,2010.39,2011.97,1602.0
2024-08-20 13:30:00,2007.99,2008.58,2007.95,2008.58,1708.0,2007.99,2008.58,2007.95,2008.58,1708.0
2024-08-20 13:40:00,2006.18,2009.06,2006.18,2007.24,1767.0,2006.18,2009.06,2006.18,2007.24,1767.0
2024-08-20 13:50:00,2008.27,2008.75,2007.23,2008.75,310.0,2008.27,2008.75,2007.23,2008.75,310.0
2024-08-20 14:00:00,2007.98,2008.98,2005.0,2006.12,2810.0,2007.98,2008.98,2005.0,2006.12,2810.0
2024-08-20 14:10:00,2005.5,2008.89,2005.49,2008.56,1189.0,2005.5,2008.89,2005.49,2008.56,1189.0
2024-08-20 14:20:00,2008.49,2008.88,2008.49,2008.88,400.0,2008.49,2008.88,2008.49,2008.88,400.0
2024-08-20 14:30:00,2009.49,2009.61,2009.05,2009.44,500.0,2009.49,2009.61,2009.05,2009.44,500.0
2024-08-20 14:40:00,2011.33,2011.33,2009.01,2009.82,900.0,2011.33,2011.33,2009.01,2009.82,900.0
2024-08-20 14:50:00,2007.06,2012.96,2007.06,2010.46,1542.0,2007.06,2012.96,2007.06,2010.46,1542.0
2024-08-20 15:00:00,2009.78,2010.85,2006.31,2006.32,1464.0,2009.78,2010.85,2006.31,2006.32,1464.0
2024-08-20 15:10:00,2007.42,2010.96,2007.42,2007.7,1570.0,2007.42,2010.96,2007.42,2007.7,1570.0
2024-08-20 15:20:00,2008.0,2008.71,2006.11,2008.71,913.0,2008.0,2008.71,2006.11,2008.71,913.0
2024-08-20 15:30:00,2008.21,2008.72,2004.85,2006.14,1637.0,2008.21,2008.72,2004.85,2006.14,1637.0
2024-08-20 15:40:00,2006.19,2008.87,2005.98,2008.0,2798.0,2006.19,2008.87,2005.98,2008.0,2798.0
2024-08-20 15:50:00,2008.0,2010.3,2004.98,2004.98,5000.0,2008.0,2010.3,2004.98,2004.98,5000.0
2024-08-21 09:30:00,2013.02,2013.02,1973.26,1983.5,11731.0,2013.02,2013.02,1973.26,1983.5,11731.0
2024-08-21 09:40:00,1982.77,1993.3,1978.78,1993.3,7744.0,1982.77,1993.3,1978.78,1993.3,7744.0
2024-08-21 09:50:00,1995.32,1996.91,1987.77,1992.18,4639.0,1995.32,1996.91,1987.77,1992.18,4639.0
2024-08-21 10:00:00,1996.91,2001.28,1990.37,1995.59,2487.0,1996.91,2001.28,1990.37,1995.59,2487.0
2024-08-21 10:10:00,1993.0,1998.01,1989.57,1998.0,6098.0,1993.0,1998.01,1989.57,1998.0,6098.0
2024-08-21 10:20:00,1999.97,2004.44,1998.18,1998.98,1225.0,1999.97,2004.44,1998.18,1998.98,1225.0
2024-08-21 10:30:00,1998.59,2000.64,1995.87,2000.0,1645.0,1998.59,2000.64,1995.87,2000.0,1645.0
2024-08-21 10:40:00,2001.88,2003.86,1995.19,1995.32,3659.0,2001.88,2003.86,1995.19,1995.32,3659.0
2024-08-21 10:50:00,1993.51,1996.26,1991.55,1996.24,1469.0,1993.51,1996.26,1991.55,1996.24,1469.0
2024-08-21 11:00:00,2001.15,2001.15,1995.4,1998.27,494.0,2001.15,2001.15,1995.4,1998.27,494.0
2024-08-21 11:10:00,1997.85,1998.66,1995.4,1995.86,2037.0,1997.85,1998.66,1995.4,1995.86,2037.0
2024-08-21 11:20:00,1994.35,1994.35,1991.6,1993.37,850.0,1994.35,1994.35,1991.6,1993.37,850.0
2024-08-21 11:30:00,1991.64,1993.92,1991.56,1993.92,932.0,1991.64,1993.92,1991.56,1993.92,932.0
2024-08-21 11:40:00,1992.79,1992.79,1986.5,1988.97,1000.0,1992.79,1992.79,1986.5,1988.97,1000.0
2024-08-21 11:50:00,1985.98,1986.06,1984.48,1985.0,800.0,1985.98,1986.06,1984.48,1985.0,800.0
2024-08-21 12:00:00,1986.36,1989.95,1985.0,1989.95,700.0,1986.36,1989.95,1985.0,1989.95,700.0
2024-08-21 12:10:00,1991.98,1998.64,1991.98,1997.85,600.0,1991.98,1998.64,1991.98,1997.85,600.0
2024-08-21 12:20:00,1997.99,1999.99,1997.73,1997.74,500.0,1997.99,1999.99,1997.73,1997.74,500.0
2024-08-21 12:30:00,1999.99,2000.3,1997.01,1997.84,855.0,1999.99,2000.3,1997.01,1997.84,855.0
2024-08-21 12:40:00,1997.23,2000.25,1997.23,2000.25,1330.0,1997.23,2000.25,1997.23,2000.25,1330.0
2024-08-21 12:50:00,1998.29,1999.0,1997.4,1999.0,796.0,1998.29,1999.0,1997.4,1999.0,796.0
2024-08-21 13:00:00,1999.87,1999.87,1995.51,1995.51,300.0,1999.87,1999.87,1995.51,1995.51,300.0
2024-08-21 13:10:00,2000.08,2000.08,1996.66,1999.98,1225.0,2000.08,2000.08,1996.66,1999.98,1225.0
2024-08-21 13:20:00,1999.98,1999.98,1999.98,1999.98,0.0,1999.98,1999.98,1999.98,1999.98,0.0
2024-08-21 13:30:00,1999.0,2002.14,1997.83,2001.17,695.0,1999.0,2002.14,1997.83,2001.17,695.0
2024-08-21 13:40:00,2001.85,2001.85,1999.2,2000.0,900.0,2001.85,2001.85,1999.2,2000.0,900.0
2024-08-21 13:50:00,2000.0,2004.0,2000.0,2001.11,1000.0,2000.0,2004.0,2000.0,2001.11,1000.0
2024-08-21 14:00:00,2001.44,2006.15,2001.43,2006.15,813.0,2001.44,2006.15,2001.43,2006.15,813.0
2024-08-21 14:10:00,2008.87,2009.53,2008.87,2009.53,200.0,2008.87,2009.53,2008.87,2009.53,200.0
2024-08-21 14:20:00,2011.03,2011.25,2011.03,2011.25,300.0,2011.03,2011.25,2011.03,2011.25,300.0
2024-08-21 14:30:00,2015.46,2015.46,2010.12,2010.12,400.0,2015.46,2015.46,2010.12,2010.12,400.0
2024-08-21 14:40:00,2009.88,2011.23,2009.88,2011.23,600.0,2009.88,2011.23,2009.88,2011.23,600.0
2024-08-21 14:50:00,2012.23,2012.29,2010.7,2010.7,500.0,2012.23,2012.29,2010.7,2010.7,500.0
2024-08-21 15:00:00,2008.82,2008.82,2007.51,2007.52,725.0,2008.82,2008.82,2007.51,2007.52,725.0
2024-08-21 15:10:00,2006.82,2006.82,2002.97,2002.98,1653.0,2006.82,2006.82,2002.97,2002.98,1653.0
2024-08-21 15:20:00,2001.14,2005.02,2000.0,2005.02,1800.0,2001.14,2005.02,2000.0,2005.02,1800.0
2024-08-21 15:30:00,2004.1,2005.66,2002.14,2002.65,1440.0,2004.1,2005.66,2002.14,2002.65,1440.0
2024-08-21 15:40:00,2002.44,2003.52,2000.86,2003.52,2730.0,2002.44,2003.52,2000.86,2003.52,2730.0
2024-08-21 15:50:00,2005.12,2009.43,2004.65,2006.39,4685.0,2005.12,2009.43,2004.65,2006.39,4685.0
2024-08-22 09:30:00,2000.2,2007.07,2000.2,2007.07,4551.0,2000.2,2007.07,2000.2,2007.07,4551.0
2024-08-22 09:40:00,2013.52,2019.0,2012.96,2014.19,1755.0,2013.52,2019.0,2012.96,2014.19,1755.0
2024-08-22 09:50:00,2013.22,2018.67,2011.75,2016.14,2734.0,2013.22,2018.67,2011.75,2016.14,2734.0
2024-08-22 10:00:00,2015.0,2015.5,2008.22,2010.71,2366.0,2015.0,2015.5,2008.22,2010.71,2366.0
2024-08-22 10:10:00,2006.72,2010.08,2001.61,2010.0,1068.0,2006.72,2010.08,2001.61,2010.0,1068.0
2024-08-22 10:20:00,2013.85,2013.85,2012.35,2012.35,550.0,2013.85,2013.85,2012.35,2012.35,550.0
2024-08-22 10:30:00,2009.7,2009.7,2007.22,2009.15,700.0,2009.7,2009.7,2007.22,2009.15,700.0
2024-08-22 10:40:00,2007.0,2007.04,2001.22,2001.22,666.0,2007.0,2007.04,2001.22,2001.22,666.0
2024-08-22 10:50:00,2001.3,2006.34,2001.3,2005.04,401.0,2001.3,2006.34,2001.3,2005.04,401.0
2024-08-22 11:00:00,2005.17,2007.57,2005.15,2005.15,900.0,2005.17,2007.57,2005.15,2005.15,900.0
2024-08-22 11:10:00,2004.96,2005.67,2000.0,2000.0,1058.0,2004.96,2005.67,2000.0,2000.0,1058.0
2024-08-22 11:20:00,1997.07,2004.16,1994.15,2003.96,3033.0,1997.07,2004.16,1994.15,2003.96,3033.0
2024-08-22 11:30:00,2002.54,2002.54,1994.78,1995.88,1733.0,2002.54,2002.54,1994.78,1995.88,1733.0
2024-08-22 11:40:00,1992.36,1992.9,1986.0,1987.37,2500.0,1992.36,1992.9,1986.0,1987.37,2500.0
2024-08-22 11:50:00,1988.89,1994.76,1988.21,1994.76,937.0,1988.89,1994.76,1988.21,1994.76,937.0
2024-08-22 12:00:00,1996.88,1997.56,1996.2,1997.56,300.0,1996.88,1997.56,1996.2,1997.56,300.0
2024-08-22 12:10:00,1998.98,2002.17,1998.47,2000.0,800.0,1998.98,2002.17,1998.47,2000.0,800.0
2024-08-22 12:20:00,2003.78,2005.28,2003.78,2005.28,596.0,2003.78,2005.28,2003.78,2005.28,596.0
2024-08-22 12:30:00,2005.24,2006.55,2003.81,2003.81,1000.0,2005.24,2006.55,2003.81,2003.81,1000.0
2024-08-22 12:40:00,1999.97,2001.89,1999.19,1999.19,712.0,1999.97,2001.89,1999.19,1999.19,712.0
2024-08-22 12:50:00,1995.08,1995.08,1990.48,1991.37,968.0,1995.08,1995.08,1990.48,1991.37,968.0
2024-08-22 13:00:00,1990.98,1992.57,1988.76,1991.41,700.0,1990.98,1992.57,1988.76,1991.41,700.0
2024-08-22 13:10:00,1989.51,1989.98,1989.5,1989.98,200.0,1989.51,1989.98,1989.5,1989.98,200.0
2024-08-22 13:20:00,1992.71,1992.71,1992.71,1992.71,100.0,1992.71,1992.71,1992.71,1992.71,100.0
2024-08-22 13:30:00,1990.38,1990.59,1990.37,1990.59,400.0,1990.38,1990.59,1990.37,1990.59,400.0
2024-08-22 13:40:00,1991.04,1992.3,1986.52,1987.37,1083.0,1991.04,1992.3,1986.52,1987.37,1083.0
2024-08-22 13:50:00,1984.33,1985.52,1983.44,1985.52,400.0,1984.33,1985.52,1983.44,1985.52,400.0
2024-08-22 14:00:00,1985.0,1986.5,1984.48,1985.25,760.0,1985.0,1986.5,1984.48,1985.25,760.0
2024-08-22 14:10:00,1985.9,1989.82,1985.9,1989.78,1182.0,1985.9,1989.82,1985.9,1989.78,1182.0
2024-08-22 14:20:00,1988.91,1988.91,1988.91,1988.91,100.0,1988.91,1988.91,1988.91,1988.91,100.0
2024-08-22 14:30:00,1989.78,1989.78,1987.19,1987.19,600.0,1989.78,1989.78,1987.19,1987.19,600.0
2024-08-22 14:40:00,1989.45,1989.53,1985.59,1987.11,2286.0,1989.45,1989.53,1985.59,1987.11,2286.0
2024-08-22 14:50:00,1987.56,1988.01,1983.57,1984.18,2972.0,1987.56,1988.01,1983.57,1984.18,2972.0
2024-08-22 15:00:00,1989.78,1990.57,1989.0,1989.03,800.0,1989.78,1990.57,1989.0,1989.03,800.0
2024-08-22 15:10:00,1989.03,1989.03,1989.03,1989.03,0.0,1989.03,1989.03,1989.03,1989.03,0.0
2024-08-22 15:20:00,1988.68,1988.68,1983.6,1985.83,1032.0,1988.68,1988.68,1983.6,1985.83,1032.0
2024-08-22 15:30:00,1986.18,1990.07,1984.62,1990.07,1105.0,1986.18,1990.07,1984.62,1990.07,1105.0
2024-08-22 15:40:00,1989.39,1990.08,1985.7,1987.73,5245.0,1989.39,1990.08,1985.7,1987.73,5245.0
2024-08-22 15:50:00,1985.36,1989.11,1983.79,1987.97,4816.0,1985.36,1989.11,1983.79,1987.97,4816.0
2024-08-23 09:30:00,2006.5,2006.5,1988.19,1988.19,2022.0,2006.5,2006.5,1988.19,1988.19,2022.0
2024-08-23 09:40:00,1985.15,1986.24,1980.62,1985.18,1162.0,1985.15,1986.24,1980.62,1985.18,1162.0
2024-08-23 09:50:00,1986.34,1994.38,1984.19,1992.01,1000.0,1986.34,1994.38,1984.19,1992.01,1000.0
2024-08-23 10:00:00,1991.65,2005.0,1991.65,2005.0,1950.0,1991.65,2005.0,1991.65,2005.0,1950.0
2024-08-23 10:10:00,2006.73,2009.82,1998.1,1998.1,2687.0,2006.73,2009.82,1998.1,1998.1,2687.0
2024-08-23 10:20:00,2000.18,2002.93,2000.18,2002.93,1000.0,2000.18,2002.93,2000.18,2002.93,1000.0
2024-08-23 10:30:00,2001.46,2005.0,1997.0,1997.0,1528.0,2001.46,2005.0,1997.0,1997.0,1528.0
2024-08-23 10:40:00,1994.02,1994.3,1984.5,1984.5,1147.0,1994.02,1994.3,1984.5,1984.5,1147.0
2024-08-23 10:50:00,1983.0,1992.51,1983.0,1987.89,645.0,1983.0,1992.51,1983.0,1987.89,645.0
2024-08-23 11:00:00,1987.89,1987.89,1987.89,1987.89,0.0,1987.89,1987.89,1987.89,1987.89,0.0
2024-08-23 11:10:00,1987.61,1994.53,1985.08,1994.53,936.0,1987.61,1994.53,1985.08,1994.53,936.0
2024-08-23 11:20:00,1993.34,1993.34,1986.74,1989.19,500.0,1993.34,1993.34,1986.74,1989.19,500.0
2024-08-23 11:30:00,1988.82,1994.57,1988.82,1992.35,500.0,1988.82,1994.57,1988.82,1992.35,500.0
2024-08-23 11:40:00,1997.22,1997.39,1989.72,1993.31,1035.0,1997.22,1997.39,1989.72,1993.31,1035.0
2024-08-23 11:50:00,1992.64,1994.22,1992.64,1992.77,400.0,1992.64,1994.22,1992.64,1992.77,400.0
2024-08-23 12:00:00,1990.46,1990.46,1983.31,1986.0,901.0,1990.46,1990.46,1983.31,1986.0,901.0
2024-08-23 12:10:00,1989.43,1989.77,1989.43,1989.77,200.0,1989.43,1989.77,1989.43,1989.77,200.0
2024-08-23 12:20:00,1990.28,1990.42,1990.02,1990.42,654.0,1990.28,1990.42,1990.02,1990.42,654.0
2024-08-23 12:30:00,1994.23,1994.6,1991.18,1991.19,760.0,1994.23,1994.6,1991.18,1991.19,760.0
2024-08-23 12:40:00,1988.3,1988.3,1987.98,1987.98,400.0,1988.3,1988.3,1987.98,1987.98,400.0
2024-08-23 12:50:00,1989.07,1993.58,1989.07,1993.58,207.0,1989.07,1993.58,1989.07,1993.58,207.0
2024-08-23 13:00:00,1993.58,1993.58,1993.58,1993.58,0.0,1993.58,1993.58,1993.58,1993.58,0.0
2024-08-23 13:10:00,1996.01,1996.11,1994.22,1995.45,400.0,1996.01,1996.11,1994.22,1995.45,400.0
2024-08-23 13:20:00,1995.0,1997.83,1995.0,1997.83,507.0,1995.0,1997.83,1995.0,1997.83,507.0
2024-08-23 13:30:00,1998.67,2000.49,1997.1,2000.49,1124.0,1998.67,2000.49,1997.1,2000.49,1124.0
2024-08-23 13:40:00,1998.22,1998.22,1998.2,1998.21,300.0,1998.22,1998.22,1998.2,1998.21,300.0
2024-08-23 13:50:00,2001.83,2001.83,1998.48,2000.22,763.0,2001.83,2001.83,1998.48,2000.22,763.0
2024-08-23 14:00:00,2000.79,2002.15,1998.99,2001.26,682.0,2000.79,2002.15,1998.99,2001.26,682.0
2024-08-23 14:10:00,1998.97,1998.97,1998.11,1998.47,978.0,1998.97,1998.97,1998.11,1998.47,978.0
2024-08-23 14:20:00,1996.8,1997.55,1995.01,1995.01,400.0,1996.8,1997.55,1995.01,1995.01,400.0
2024-08-23 14:30:00,1997.02,1998.17,1997.01,1997.28,400.0,1997.02,1998.17,1997.01,1997.28,400.0
2024-08-23 14:40:00,1997.34,1997.34,1997.33,1997.34,300.0,1997.34,1997.34,1997.33,1997.34,300.0
2024-08-23 14:50:00,1997.78,1997.78,1994.48,1994.48,400.0,1997.78,1997.78,1994.48,1994.48,400.0
2024-08-23 15:00:00,1994.08,1994.32,1994.07,1994.32,453.0,1994.08,1994.32,1994.07,1994.32,453.0
2024-08-23 15:10:00,1997.62,1997.97,1997.62,1997.97,322.0,1997.62,1997.97,1997.62,1997.97,322.0
2024-08-23 15:20:00,1997.97,1997.97,1995.84,1995.99,1002.0,1997.97,1997.97,1995.84,1995.99,1002.0
2024-08-23 15:30:00,1995.86,1995.86,1988.88,1992.5,3735.0,1995.86,1995.86,1988.88,1992.5,3735.0
2024-08-23 15:40:00,1992.46,1994.51,1990.53,1991.19,2645.0,1992.46,1994.51,1990.53,1991.19,2645.0
2024-08-23 15:50:00,1995.41,2003.0,1995.2,1999.65,3921.0,1995.41,2003.0,1995.2,1999.65,3921.0
2024-08-26 09:30:00,1991.73,2002.0,1983.66,1997.91,3504.0,1991.73,2002.0,1983.66,1997.91,3504.0
2024-08-26 09:40:00,1998.0,1998.0,1991.83,1991.83,1219.0,1998.0,1998.0,1991.83,1991.83,1219.0
2024-08-26 09:50:00,1988.12,1995.0,1984.65,1993.0,1430.0,1988.12,1995.0,1984.65,1993.0,1430.0
2024-08-26 10:00:00,1995.0,1995.03,1989.57,1989.57,1063.0,1995.0,1995.03,1989.57,1989.57,1063.0
2024-08-26 10:10:00,1990.84,1990.84,1983.0,1983.08,1679.0,1990.84,1990.84,1983.0,1983.08,1679.0
2024-08-26 10:20:00,1988.0,1989.5,1986.93,1986.93,1408.0,1988.0,1989.5,1986.93,1986.93,1408.0
2024-08-26 10:30:00,1986.46,1986.46,1978.0,1978.0,3653.0,1986.46,1986.46,1978.0,1978.0,3653.0
2024-08-26 10:40:00,1978.39,1985.0,1978.39,1985.0,2002.0,1978.39,1985.0,1978.39,1985.0,2002.0
2024-08-26 10:50:00,1987.4,1995.0,1986.26,1995.0,1941.0,1987.4,1995.0,1986.26,1995.0,1941.0
2024-08-26 11:00:00,1992.68,2000.41,1992.23,1998.09,1870.0,1992.68,2000.41,1992.23,1998.09,1870.0
2024-08-26 11:10:00,1999.6,1999.6,1996.71,1996.72,400.0,1999.6,1999.6,1996.71,1996.72,400.0
2024-08-26 11:20:00,1997.13,2000.0,1997.12,1999.33,2473.0,1997.13,2000.0,1997.12,1999.33,2473.0
2024-08-26 11:30:00,2000.31,2000.31,2000.3,2000.31,100.0,2000.31,2000.31,2000.3,2000.31,100.0
2024-08-26 11:40:00,1999.87,1999.87,1995.23,1995.84,600.0,1999.87,1999.87,1995.23,1995.84,600.0
2024-08-26 11:50:00,1995.31,1995.31,1995.31,1995.31,100.0,1995.31,1995.31,1995.31,1995.31,100.0
2024-08-26 12:00:00,1992.6,1994.24,1990.9,1990.9,703.0,1992.6,1994.24,1990.9,1990.9,703.0
2024-08-26 12:10:00,1990.09,2001.25,1990.09,1998.43,543.0,1990.09,2001.25,1990.09,1998.43,543.0
2024-08-26 12:20:00,2001.8,2004.19,2001.8,2004.19,969.0,2001.8,2004.19,2001.8,2004.19,969.0
2024-08-26 12:30:00,2004.94,2004.94,2000.0,2000.0,400.0,2004.94,2004.94,2000.0,2000.0,400.0
2024-08-26 12:40:00,1999.45,1999.45,1999.44,1999.45,100.0,1999.45,1999.45,1999.44,1999.45,100.0
2024-08-26 12:50:00,1999.81,1999.81,1999.12,1999.12,250.0,1999.81,1999.81,1999.12,1999.12,250.0
2024-08-26 13:00:00,2000.53,2001.13,2000.53,2001.13,200.0,2000.53,2001.13,2000.53,2001.13,200.0
2024-08-26 13:10:00,1998.71,1999.42,1995.13,1996.54,1155.0,1998.71,1999.42,1995.13,1996.54,1155.0
2024-08-26 13:20:00,1997.58,2004.09,1996.43,2000.43,1756.0,1997.58,2004.09,1996.43,2000.43,1756.0
2024-08-26 13:30:00,2002.02,2005.49,1999.25,1999.91,3224.0,2002.02,2005.49,1999.25,1999.91,3224.0
2024-08-26 13:40:00,1999.91,1999.91,1999.91,1999.91,0.0,1999.91,1999.91,1999.91,1999.91,0.0
2024-08-26 13:50:00,2001.64,2004.16,2000.08,2004.16,500.0,2001.64,2004.16,2000.08,2004.16,500.0
2024-08-26 14:00:00,2002.99,2002.99,2002.2,2002.2,200.0,2002.99,2002.99,2002.2,2002.2,200.0
2024-08-26 14:10:00,2001.39,2001.39,1999.92,1999.92,353.0,2001.39,2001.39,1999.92,1999.92,353.0
2024-08-26 14:20:00,2004.01,2005.8,2004.01,2005.13,400.0,2004.01,2005.8,2004.01,2005.13,400.0
2024-08-26 14:30:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-08-26 14:40:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-08-26 14:50:00,2002.94,2005.84,2002.94,2005.84,600.0,2002.94,2005.84,2002.94,2005.84,600.0
2024-08-26 15:00:00,2004.67,2007.65,2004.67,2006.99,796.0,2004.67,2007.65,2004.67,2006.99,796.0
2024-08-26 15:10:00,2003.84,2004.27,2003.41,2004.27,400.0,2003.84,2004.27,2003.41,2004.27,400.0
2024-08-26 15:20:00,2005.13,2007.21,2003.03,2003.03,500.0,2005.13,2007.21,2003.03,2003.03,500.0
2024-08-26 15:30:00,2004.34,2004.34,2000.36,2000.36,3353.0,2004.34,2004.34,2000.36,2000.36,3353.0
2024-08-26 15:40:00,2000.0,2001.3,1997.46,1997.46,1000.0,2000.0,2001.3,1997.46,1997.46,1000.0
2024-08-26 15:50:00,2000.0,2006.85,1998.74,2005.51,8788.0,2000.0,2006.85,1998.74,2005.51,8788.0
2024-08-27 09:30:00,2002.99,2009.29,2002.99,2009.29,3138.0,2002.99,2009.29,2002.99,2009.29,3138.0
2024-08-27 09:40:00,2003.86,2016.59,2003.85,2015.78,1591.0,2003.86,2016.59,2003.85,2015.78,1591.0
2024-08-27 09:50:00,2018.0,2030.0,2018.0,2026.02,3987.0,2018.0,2030.0,2018.0,2026.02,3987.0
2024-08-27 10:00:00,2025.0,2025.0,2014.37,2022.69,1754.0,2025.0,2025.0,2014.37,2022.69,1754.0
2024-08-27 10:10:00,2023.14,2033.36,2023.14,2033.36,3426.0,2023.14,2033.36,2023.14,2033.36,3426.0
2024-08-27 10:20:00,2033.3,2044.23,2031.6,2044.12,1491.0,2033.3,2044.23,2031.6,2044.12,1491.0
2024-08-27 10:30:00,2044.39,2044.71,2041.05,2042.8,4835.0,2044.39,2044.71,2041.05,2042.8,4835.0
2024-08-27 10:40:00,2043.16,2045.0,2038.57,2045.0,2322.0,2043.16,2045.0,2038.57,2045.0,2322.0
2024-08-27 10:50:00,2043.15,2046.57,2036.0,2038.15,2860.0,2043.15,2046.57,2036.0,2038.15,2860.0
2024-08-27 11:00:00,2041.48,2045.91,2040.0,2040.0,1826.0,2041.48,2045.91,2040.0,2040.0,1826.0
2024-08-27 11:10:00,2044.21,2044.21,2041.0,2041.0,1590.0,2044.21,2044.21,2041.0,2041.0,1590.0
2024-08-27 11:20:00,2043.08,2043.08,2041.17,2041.17,200.0,2043.08,2043.08,2041.17,2041.17,200.0
2024-08-27 11:30:00,2038.36,2040.0,2037.32,2038.53,1050.0,2038.36,2040.0,2037.32,2038.53,1050.0
2024-08-27 11:40:00,2039.26,2042.35,2039.26,2041.85,300.0,2039.26,2042.35,2039.26,2041.85,300.0
2024-08-27 11:50:00,2041.05,2041.05,2034.97,2037.85,2596.0,2041.05,2041.05,2034.97,2037.85,2596.0
2024-08-27 12:00:00,2037.49,2037.49,2035.47,2035.47,1220.0,2037.49,2037.49,2035.47,2035.47,1220.0
2024-08-27 12:10:00,2038.48,2039.7,2038.48,2039.7,666.0,2038.48,2039.7,2038.48,2039.7,666.0
2024-08-27 12:20:00,2039.26,2039.26,2035.1,2035.1,1675.0,2039.26,2039.26,2035.1,2035.1,1675.0
2024-08-27 12:30:00,2038.04,2038.04,2037.16,2037.17,231.0,2038.04,2038.04,2037.16,2037.17,231.0
2024-08-27 12:40:00,2036.37,2040.47,2036.37,2040.47,400.0,2036.37,2040.47,2036.37,2040.47,400.0
2024-08-27 12:50:00,2037.22,2039.49,2037.22,2039.49,1031.0,2037.22,2039.49,2037.22,2039.49,1031.0
2024-08-27 13:00:00,2039.3,2040.75,2037.52,2039.72,2979.0,2039.3,2040.75,2037.52,2039.72,2979.0
2024-08-27 13:10:00,2042.85,2047.38,2041.57,2044.74,1350.0,2042.85,2047.38,2041.57,2044.74,1350.0
2024-08-27 13:20:00,2044.0,2046.98,2044.0,2046.98,1222.0,2044.0,2046.98,2044.0,2046.98,1222.0
2024-08-27 13:30:00,2045.98,2047.33,2044.17,2045.07,1124.0,2045.98,2047.33,2044.17,2045.07,1124.0
2024-08-27 13:40:00,2046.72,2047.02,2044.9,2045.02,709.0,2046.72,2047.02,2044.9,2045.02,709.0
2024-08-27 13:50:00,2048.38,2048.71,2047.27,2048.7,300.0,2048.38,2048.71,2047.27,2048.7,300.0
2024-08-27 14:00:00,2048.99,2048.99,2044.72,2045.28,3906.0,2048.99,2048.99,2044.72,2045.28,3906.0
2024-08-27 14:10:00,2042.75,2042.75,2038.22,2038.22,1409.0,2042.75,2042.75,2038.22,2038.22,1409.0
2024-08-27 14:20:00,2037.85,2039.88,2037.85,2038.2,400.0,2037.85,2039.88,2037.85,2038.2,400.0
2024-08-27 14:30:00,2036.69,2037.39,2035.03,2037.39,1229.0,2036.69,2037.39,2035.03,2037.39,1229.0
2024-08-27 14:40:00,2037.56,2041.4,2037.56,2038.58,400.0,2037.56,2041.4,2037.56,2038.58,400.0
2024-08-27 14:50:00,2037.67,2038.96,2037.67,2038.96,300.0,2037.67,2038.96,2037.67,2038.96,300.0
2024-08-27 15:00:00,2036.92,2039.99,2033.71,2034.52,1811.0,2036.92,2039.99,2033.71,2034.52,1811.0
2024-08-27 15:10:00,2033.63,2033.63,2030.0,2033.29,1202.0,2033.63,2033.63,2030.0,2033.29,1202.0
2024-08-27 15:20:00,2033.38,2033.38,2028.95,2028.95,1502.0,2033.38,2033.38,2028.95,2028.95,1502.0
2024-08-27 15:30:00,2030.63,2033.76,2029.27,2031.79,3215.0,2030.63,2033.76,2029.27,2031.79,3215.0
2024-08-27 15:40:00,2030.9,2032.97,2029.13,2032.72,2462.0,2030.9,2032.97,2029.13,2032.72,2462.0
2024-08-27 15:50:00,2034.02,2036.36,2026.58,2036.35,11027.0,2034.02,2036.36,2026.58,2036.35,11027.0
2024-08-28 09:30:00,2035.25,2037.0,2026.33,2035.86,7067.0,2035.25,2037.0,2026.33,2035.86,7067.0
2024-08-28 09:40:00,2035.86,2035.86,2023.66,2023.66,2000.0,2035.86,2035.86,2023.66,2023.66,2000.0
2024-08-28 09:50:00,2026.53,2031.43,2024.91,2026.8,5110.0,2026.53,2031.43,2024.91,2026.8,5110.0
2024-08-28 10:00:00,2019.87,2023.34,2017.42,2017.96,937.0,2019.87,2023.34,2017.42,2017.96,937.0
2024-08-28 10:10:00,2018.37,2018.87,2007.42,2008.93,2580.0,2018.37,2018.87,2007.42,2008.93,2580.0
2024-08-28 10:20:00,2009.29,2009.29,2003.76,2005.83,1660.0,2009.29,2009.29,2003.76,2005.83,1660.0
2024-08-28 10:30:00,2007.85,2009.2,2005.88,2005.88,1824.0,2007.85,2009.2,2005.88,2005.88,1824.0
2024-08-28 10:40:00,2005.0,2006.65,1995.11,1997.11,3823.0,2005.0,2006.65,1995.11,1997.11,3823.0
2024-08-28 10:50:00,1999.11,2000.78,1997.84,1998.93,3499.0,1999.11,2000.78,1997.84,1998.93,3499.0
2024-08-28 11:00:00,1997.13,2002.89,1993.78,2001.11,2107.0,1997.13,2002.89,1993.78,2001.11,2107.0
2024-08-28 11:10:00,1998.49,1998.49,1988.33,1990.82,6120.0,1998.49,1998.49,1988.33,1990.82,6120.0
2024-08-28 11:20:00,1990.08,1993.0,1986.26,1988.2,6222.0,1990.08,1993.0,1986.26,1988.2,6222.0
2024-08-28 11:30:00,1985.9,1992.99,1982.68,1992.99,3225.0,1985.9,1992.99,1982.68,1992.99,3225.0
2024-08-28 11:40:00,1990.59,2000.88,1990.32,1995.45,4438.0,1990.59,2000.88,1990.32,1995.45,4438.0
2024-08-28 11:50:00,2000.0,2000.0,2000.0,2000.0,200.0,2000.0,2000.0,2000.0,2000.0,200.0
2024-08-28 12:00:00,2000.15,2001.36,1997.0,1997.0,2012.0,2000.15,2001.36,1997.0,1997.0,2012.0
2024-08-28 12:10:00,1995.98,1998.92,1995.19,1998.92,467.0,1995.98,1998.92,1995.19,1998.92,467.0
2024-08-28 12:20:00,1997.88,1997.88,1992.0,1993.98,1764.0,1997.88,1997.88,1992.0,1993.98,1764.0
2024-08-28 12:30:00,1991.89,1994.23,1991.78,1992.02,800.0,1991.89,1994.23,1991.78,1992.02,800.0
2024-08-28 12:40:00,1991.93,1991.93,1991.93,1991.93,100.0,1991.93,1991.93,1991.93,1991.93,100.0
2024-08-28 12:50:00,1993.99,1996.42,1993.99,1995.84,1102.0,1993.99,1996.42,1993.99,1995.84,1102.0
2024-08-28 13:00:00,1994.0,2000.0,1994.0,1999.11,1141.0,1994.0,2000.0,1994.0,1999.11,1141.0
2024-08-28 13:10:00,2000.0,2000.0,1994.11,1997.79,1000.0,2000.0,2000.0,1994.11,1997.79,1000.0
2024-08-28 13:20:00,2000.0,2000.0,2000.0,2000.0,100.0,2000.0,2000.0,2000.0,2000.0,100.0
2024-08-28 13:30:00,2000.13,2001.13,1998.68,1998.69,1089.0,2000.13,2001.13,1998.68,1998.69,1089.0
2024-08-28 13:40:00,1995.0,1995.0,1995.0,1995.0,100.0,1995.0,1995.0,1995.0,1995.0,100.0
2024-08-28 13:50:00,1990.2,1990.2,1984.05,1984.05,516.0,1990.2,1990.2,1984.05,1984.05,516.0
2024-08-28 14:00:00,1983.65,1988.09,1983.65,1986.83,1747.0,1983.65,1988.09,1983.65,1986.83,1747.0
2024-08-28 14:10:00,1989.42,1989.63,1989.42,1989.63,300.0,1989.42,1989.63,1989.42,1989.63,300.0
2024-08-28 14:20:00,1989.63,1992.0,1989.63,1990.2,1020.0,1989.63,1992.0,1989.63,1990.2,1020.0
2024-08-28 14:30:00,1992.12,1992.12,1990.8,1990.8,600.0,1992.12,1992.12,1990.8,1990.8,600.0
2024-08-28 14:40:00,1989.02,1990.5,1989.02,1990.5,500.0,1989.02,1990.5,1989.02,1990.5,500.0
2024-08-28 14:50:00,1991.34,1998.16,1990.31,1998.16,1200.0,1991.34,1998.16,1990.31,1998.16,1200.0
2024-08-28 15:00:00,1998.86,2000.24,1995.94,1995.95,1907.0,1998.86,2000.24,1995.94,1995.95,1907.0
2024-08-28 15:10:00,1996.66,1996.67,1995.3,1995.3,700.0,1996.66,1996.67,1995.3,1995.3,700.0
2024-08-28 15:20:00,1996.72,1996.76,1994.03,1994.73,1438.0,1996.72,1996.76,1994.03,1994.73,1438.0
2024-08-28 15:30:00,1994.91,1994.91,1992.03,1992.03,1511.0,1994.91,1994.91,1992.03,1992.03,1511.0
2024-08-28 15:40:00,1993.86,1995.48,1993.66,1994.65,2299.0,1993.86,1995.48,1993.66,1994.65,2299.0
2024-08-28 15:50:00,1993.39,1997.81,1993.05,1994.45,6749.0,1993.39,1997.81,1993.05,1994.45,6749.0
2024-08-29 09:30:00,2003.47,2008.62,1998.31,2007.0,10605.0,2003.47,2008.62,1998.31,2007.0,10605.0
2024-08-29 09:40:00,2009.22,2009.22,1997.47,2001.9,3870.0,2009.22,2009.22,1997.47,2001.9,3870.0
2024-08-29 09:50:00,2001.91,2009.58,1996.81,2006.98,3424.0,2001.91,2009.58,1996.81,2006.98,3424.0
2024-08-29 10:00:00,2009.0,2009.5,2002.1,2004.98,1600.0,2009.0,2009.5,2002.1,2004.98,1600.0
2024-08-29 10:10:00,2003.89,2006.13,1996.66,1996.67,1600.0,2003.89,2006.13,1996.66,1996.67,1600.0
2024-08-29 10:20:00,1996.22,2003.15,1994.99,2003.15,1400.0,1996.22,2003.15,1994.99,2003.15,1400.0
2024-08-29 10:30:00,2007.66,2007.66,2006.66,2006.76,300.0,2007.66,2007.66,2006.66,2006.76,300.0
2024-08-29 10:40:00,2008.99,2017.19,2008.99,2013.95,1000.0,2008.99,2017.19,2008.99,2013.95,1000.0
2024-08-29 10:50:00,2021.67,2021.68,2017.47,2017.47,1750.0,2021.67,2021.68,2017.47,2017.47,1750.0
2024-08-29 11:00:00,2017.65,2017.65,2016.69,2016.7,300.0,2017.65,2017.65,2016.69,2016.7,300.0
2024-08-29 11:10:00,2020.89,2023.55,2018.48,2019.4,2645.0,2020.89,2023.55,2018.48,2019.4,2645.0
2024-08-29 11:20:00,2017.46,2020.38,2017.46,2018.01,1219.0,2017.46,2020.38,2017.46,2018.01,1219.0
2024-08-29 11:30:00,2018.01,2018.01,2013.66,2014.0,1350.0,2018.01,2018.01,2013.66,2014.0,1350.0
2024-08-29 11:40:00,2014.91,2015.65,2010.98,2015.65,2328.0,2014.91,2015.65,2010.98,2015.65,2328.0
2024-08-29 11:50:00,2016.83,2016.83,2013.82,2015.16,980.0,2016.83,2016.83,2013.82,2015.16,980.0
2024-08-29 12:00:00,2015.28,2018.66,2015.27,2018.66,500.0,2015.28,2018.66,2015.27,2018.66,500.0
2024-08-29 12:10:00,2018.66,2020.1,2016.52,2016.53,622.0,2018.66,2020.1,2016.52,2016.53,622.0
2024-08-29 12:20:00,2016.01,2021.04,2016.01,2018.08,400.0,2016.01,2021.04,2016.01,2018.08,400.0
2024-08-29 12:30:00,2017.69,2017.69,2017.69,2017.69,119.0,2017.69,2017.69,2017.69,2017.69,119.0
2024-08-29 12:40:00,2019.55,2021.02,2017.75,2021.02,905.0,2019.55,2021.02,2017.75,2021.02,905.0
2024-08-29 12:50:00,2019.35,2022.4,2017.73,2021.25,1509.0,2019.35,2022.4,2017.73,2021.25,1509.0
2024-08-29 13:00:00,2019.51,2019.51,2017.73,2017.73,600.0,2019.51,2019.51,2017.73,2017.73,600.0
2024-08-29 13:10:00,2017.37,2017.6,2017.33,2017.34,400.0,2017.37,2017.6,2017.33,2017.34,400.0
2024-08-29 13:20:00,2020.77,2020.83,2020.77,2020.83,300.0,2020.77,2020.83,2020.77,2020.83,300.0
2024-08-29 13:30:00,2021.07,2021.45,2021.06,2021.07,323.0,2021.07,2021.45,2021.06,2021.07,323.0
2024-08-29 13:40:00,2021.71,2021.82,2019.28,2019.28,1424.0,2021.71,2021.82,2019.28,2019.28,1424.0
2024-08-29 13:50:00,2021.0,2021.68,2020.93,2020.96,791.0,2021.0,2021.68,2020.93,2020.96,791.0
2024-08-29 14:00:00,2022.32,2022.32,2020.37,2020.37,300.0,2022.32,2022.32,2020.37,2020.37,300.0
2024-08-29 14:10:00,2021.15,2021.15,2019.29,2019.29,800.0,2021.15,2021.15,2019.29,2019.29,800.0
2024-08-29 14:20:00,2020.67,2022.01,2017.66,2017.66,912.0,2020.67,2022.01,2017.66,2017.66,912.0
2024-08-29 14:30:00,2011.76,2016.21,2010.41,2014.01,3791.0,2011.76,2016.21,2010.41,2014.01,3791.0
2024-08-29 14:40:00,2014.29,2014.29,2005.38,2008.13,1799.0,2014.29,2014.29,2005.38,2008.13,1799.0
2024-08-29 14:50:00,2011.71,2013.62,2009.45,2013.62,700.0,2011.71,2013.62,2009.45,2013.62,700.0
2024-08-29 15:00:00,2012.24,2012.64,2009.98,2010.58,900.0,2012.24,2012.64,2009.98,2010.58,900.0
2024-08-29 15:10:00,2009.2,2010.79,2007.54,2007.54,1200.0,2009.2,2010.79,2007.54,2007.54,1200.0
2024-08-29 15:20:00,2007.78,2009.28,2007.42,2007.61,1600.0,2007.78,2009.28,2007.42,2007.61,1600.0
2024-08-29 15:30:00,2007.59,2011.18,2007.59,2008.91,1500.0,2007.59,2011.18,2007.59,2008.91,1500.0
2024-08-29 15:40:00,2008.77,2009.97,2007.32,2009.05,2276.0,2008.77,2009.97,2007.32,2009.05,2276.0
2024-08-29 15:50:00,2012.61,2016.13,2011.17,2015.81,5290.0,2012.61,2016.13,2011.17,2015.81,5290.0
2024-08-30 09:30:00,2025.99,2030.0,2018.41,2020.81,5269.0,2025.99,2030.0,2018.41,2020.81,5269.0
2024-08-30 09:40:00,2022.16,2043.0,2022.07,2040.45,5904.0,2022.16,2043.0,2022.07,2040.45,5904.0
2024-08-30 09:50:00,2044.27,2057.58,2043.5,2054.2,5697.0,2044.27,2057.58,2043.5,2054.2,5697.0
2024-08-30 10:00:00,2057.67,2061.78,2049.91,2051.83,4615.0,2057.67,2061.78,2049.91,2051.83,4615.0
2024-08-30 10:10:00,2052.38,2060.69,2052.38,2058.47,2634.0,2052.38,2060.69,2052.38,2058.47,2634.0
2024-08-30 10:20:00,2058.38,2059.63,2051.0,2051.0,2290.0,2058.38,2059.63,2051.0,2051.0,2290.0
2024-08-30 10:30:00,2052.28,2053.11,2049.79,2053.11,740.0,2052.28,2053.11,2049.79,2053.11,740.0
2024-08-30 10:40:00,2053.93,2056.37,2053.93,2055.51,400.0,2053.93,2056.37,2053.93,2055.51,400.0
2024-08-30 10:50:00,2052.12,2052.62,2043.78,2046.44,3317.0,2052.12,2052.62,2043.78,2046.44,3317.0
2024-08-30 11:00:00,2044.68,2044.68,2035.83,2042.42,2589.0,2044.68,2044.68,2035.83,2042.42,2589.0
2024-08-30 11:10:00,2043.99,2043.99,2035.31,2035.31,1894.0,2043.99,2043.99,2035.31,2035.31,1894.0
2024-08-30 11:20:00,2034.47,2034.56,2032.44,2032.57,1197.0,2034.47,2034.56,2032.44,2032.57,1197.0
2024-08-30 11:30:00,2032.26,2038.69,2030.34,2038.69,1005.0,2032.26,2038.69,2030.34,2038.69,1005.0
2024-08-30 11:40:00,2045.13,2046.7,2044.09,2044.85,621.0,2045.13,2046.7,2044.09,2044.85,621.0
2024-08-30 11:50:00,2047.61,2051.11,2047.61,2049.26,1561.0,2047.61,2051.11,2047.61,2049.26,1561.0
2024-08-30 12:00:00,2049.02,2050.81,2046.61,2050.81,859.0,2049.02,2050.81,2046.61,2050.81,859.0
2024-08-30 12:10:00,2050.05,2050.05,2046.43,2047.04,1500.0,2050.05,2050.05,2046.43,2047.04,1500.0
2024-08-30 12:20:00,2045.93,2049.14,2041.37,2041.37,1840.0,2045.93,2049.14,2041.37,2041.37,1840.0
2024-08-30 12:30:00,2041.7,2047.5,2040.21,2047.5,700.0,2041.7,2047.5,2040.21,2047.5,700.0
2024-08-30 12:40:00,2048.0,2048.0,2044.62,2044.62,1432.0,2048.0,2048.0,2044.62,2044.62,1432.0
2024-08-30 12:50:00,2048.61,2050.15,2048.6,2050.15,600.0,2048.61,2050.15,2048.6,2050.15,600.0
2024-08-30 13:00:00,2046.27,2050.31,2046.26,2050.09,1359.0,2046.27,2050.31,2046.26,2050.09,1359.0
2024-08-30 13:10:00,2050.24,2052.85,2050.24,2052.5,2432.0,2050.24,2052.85,2050.24,2052.5,2432.0
2024-08-30 13:20:00,2055.0,2055.0,2050.08,2050.7,1751.0,2055.0,2055.0,2050.08,2050.7,1751.0
2024-08-30 13:30:00,2051.18,2053.51,2050.49,2050.49,600.0,2051.18,2053.51,2050.49,2050.49,600.0
2024-08-30 13:40:00,2050.91,2052.52,2050.91,2052.52,300.0,2050.91,2052.52,2050.91,2052.52,300.0
2024-08-30 13:50:00,2053.54,2054.02,2052.04,2052.5,1250.0,2053.54,2054.02,2052.04,2052.5,1250.0
2024-08-30 14:00:00,2052.68,2054.66,2052.68,2054.44,400.0,2052.68,2054.66,2052.68,2054.44,400.0
2024-08-30 14:10:00,2055.29,2055.77,2052.02,2052.03,669.0,2055.29,2055.77,2052.02,2052.03,669.0
2024-08-30 14:20:00,2054.0,2054.33,2052.91,2052.91,500.0,2054.0,2054.33,2052.91,2052.91,500.0
2024-08-30 14:30:00,2051.58,2051.58,2047.54,2049.04,609.0,2051.58,2051.58,2047.54,2049.04,609.0
2024-08-30 14:40:00,2050.62,2051.81,2049.82,2051.55,2205.0,2050.62,2051.81,2049.82,2051.55,2205.0
2024-08-30 14:50:00,2052.92,2055.43,2050.0,2050.0,1900.0,2052.92,2055.43,2050.0,2050.0,1900.0
2024-08-30 15:00:00,2048.41,2051.12,2048.41,2049.58,1017.0,2048.41,2051.12,2048.41,2049.58,1017.0
2024-08-30 15:10:00,2049.49,2050.8,2048.66,2049.28,800.0,2049.49,2050.8,2048.66,2049.28,800.0
2024-08-30 15:20:00,2051.44,2053.0,2050.66,2052.05,700.0,2051.44,2053.0,2050.66,2052.05,700.0
2024-08-30 15:30:00,2052.7,2053.0,2051.21,2051.7,1024.0,2052.7,2053.0,2051.21,2051.7,1024.0
2024-08-30 15:40:00,2051.96,2056.08,2051.75,2056.08,1321.0,2051.96,2056.08,2051.75,2056.08,1321.0
2024-08-30 15:50:00,2055.19,2064.76,2055.19,2063.02,8752.0,2055.19,2064.76,2055.19,2063.02,8752.0
2024-09-03 09:30:00,2050.0,2053.6,2027.33,2027.33,12199.0,2050.0,2053.6,2027.33,2027.33,12199.0
2024-09-03 09:40:00,2028.53,2038.36,2020.91,2038.36,3276.0,2028.53,2038.36,2020.91,2038.36,3276.0
2024-09-03 09:50:00,2038.57,2042.92,2028.59,2032.0,3958.0,2038.57,2042.92,2028.59,2032.0,3958.0
2024-09-03 10:00:00,2030.0,2030.99,2015.0,2015.84,2353.0,2030.0,2030.99,2015.0,2015.84,2353.0
2024-09-03 10:10:00,2014.87,2015.54,2007.86,2012.0,3095.0,2014.87,2015.54,2007.86,2012.0,3095.0
2024-09-03 10:20:00,2012.76,2015.74,2009.04,2010.18,1142.0,2012.76,2015.74,2009.04,2010.18,1142.0
2024-09-03 10:30:00,2009.0,2010.02,2005.0,2005.8,1634.0,2009.0,2010.02,2005.0,2005.8,1634.0
2024-09-03 10:40:00,2005.96,2006.74,2005.29,2006.74,980.0,2005.96,2006.74,2005.29,2006.74,980.0
2024-09-03 10:50:00,2005.99,2010.55,2005.75,2008.76,800.0,2005.99,2010.55,2005.75,2008.76,800.0
2024-09-03 11:00:00,2008.2,2011.57,2003.0,2011.24,5135.0,2008.2,2011.57,2003.0,2011.24,5135.0
2024-09-03 11:10:00,2009.98,2015.66,2009.98,2010.8,4855.0,2009.98,2015.66,2009.98,2010.8,4855.0
2024-09-03 11:20:00,2010.44,2016.13,2009.16,2009.16,4593.0,2010.44,2016.13,2009.16,2009.16,4593.0
2024-09-03 11:30:00,2009.98,2013.49,2008.21,2011.79,3572.0,2009.98,2013.49,2008.21,2011.79,3572.0
2024-09-03 11:40:00,2011.0,2011.0,2006.2,2007.45,2270.0,2011.0,2011.0,2006.2,2007.45,2270.0
2024-09-03 11:50:00,2006.17,2006.35,2002.0,2003.25,1050.0,2006.17,2006.35,2002.0,2003.25,1050.0
2024-09-03 12:00:00,2005.0,2005.66,2005.0,2005.0,1259.0,2005.0,2005.66,2005.0,2005.0,1259.0
2024-09-03 12:10:00,2005.0,2011.12,2003.18,2011.12,1455.0,2005.0,2011.12,2003.18,2011.12,1455.0
2024-09-03 12:20:00,2010.7,2010.7,2007.0,2007.0,850.0,2010.7,2010.7,2007.0,2007.0,850.0
2024-09-03 12:30:00,2013.0,2013.1,2005.96,2006.81,2220.0,2013.0,2013.1,2005.96,2006.81,2220.0
2024-09-03 12:40:00,2008.0,2011.06,2005.09,2005.95,2800.0,2008.0,2011.06,2005.09,2005.95,2800.0
2024-09-03 12:50:00,2006.21,2009.9,2006.2,2009.9,4089.0,2006.21,2009.9,2006.2,2009.9,4089.0
2024-09-03 13:00:00,2010.73,2015.5,2009.05,2015.5,2524.0,2010.73,2015.5,2009.05,2015.5,2524.0
2024-09-03 13:10:00,2017.88,2017.88,2010.27,2011.87,806.0,2017.88,2017.88,2010.27,2011.87,806.0
2024-09-03 13:20:00,2013.55,2014.11,2008.98,2008.98,1406.0,2013.55,2014.11,2008.98,2008.98,1406.0
2024-09-03 13:30:00,2008.13,2010.61,2005.2,2010.58,2787.0,2008.13,2010.61,2005.2,2010.58,2787.0
2024-09-03 13:40:00,2010.79,2010.79,2007.0,2007.0,1000.0,2010.79,2010.79,2007.0,2007.0,1000.0
2024-09-03 13:50:00,2006.24,2006.57,2001.05,2003.1,2056.0,2006.24,2006.57,2001.05,2003.1,2056.0
2024-09-03 14:00:00,2001.87,2001.87,1996.02,1996.93,700.0,2001.87,2001.87,1996.02,1996.93,700.0
2024-09-03 14:10:00,1997.5,1997.5,1995.37,1995.38,2114.0,1997.5,1997.5,1995.37,1995.38,2114.0
2024-09-03 14:20:00,1996.92,1997.51,1996.92,1997.38,1000.0,1996.92,1997.51,1996.92,1997.38,1000.0
2024-09-03 14:30:00,1997.03,1998.55,1997.03,1998.34,2161.0,1997.03,1998.55,1997.03,1998.34,2161.0
2024-09-03 14:40:00,1997.06,1997.06,1995.0,1995.02,1519.0,1997.06,1997.06,1995.0,1995.02,1519.0
2024-09-03 14:50:00,1994.0,1995.42,1991.67,1994.16,2631.0,1994.0,1995.42,1991.67,1994.16,2631.0
2024-09-03 15:00:00,1995.42,1996.31,1995.23,1996.31,800.0,1995.42,1996.31,1995.23,1996.31,800.0
2024-09-03 15:10:00,1994.47,1996.64,1994.46,1995.61,2171.0,1994.47,1996.64,1994.46,1995.61,2171.0
2024-09-03 15:20:00,1996.1,1996.92,1994.85,1996.65,1606.0,1996.1,1996.92,1994.85,1996.65,1606.0
2024-09-03 15:30:00,1995.91,1995.91,1991.03,1991.42,1380.0,1995.91,1995.91,1991.03,1991.42,1380.0
2024-09-03 15:40:00,1990.84,1991.06,1984.02,1987.0,2845.0,1990.84,1991.06,1984.02,1987.0,2845.0
2024-09-03 15:50:00,1987.91,1991.0,1984.0,1989.65,6247.0,1987.91,1991.0,1984.0,1989.65,6247.0
2024-09-04 09:30:00,1996.83,1996.83,1982.07,1983.92,4524.0,1996.83,1996.83,1982.07,1983.92,4524.0
2024-09-04 09:40:00,1988.41,1992.19,1986.26,1988.21,2632.0,1988.41,1992.19,1986.26,1988.21,2632.0
2024-09-04 09:50:00,1992.6,1996.29,1990.4,1996.29,808.0,1992.6,1996.29,1990.4,1996.29,808.0
2024-09-04 10:00:00,1991.0,1991.0,1980.26,1989.18,4811.0,1991.0,1991.0,1980.26,1989.18,4811.0
2024-09-04 10:10:00,1985.09,1988.97,1977.9,1985.37,3586.0,1985.09,1988.97,1977.9,1985.37,3586.0
2024-09-04 10:20:00,1985.37,1997.17,1985.37,1995.96,1900.0,1985.37,1997.17,1985.37,1995.96,1900.0
2024-09-04 10:30:00,1997.21,1999.7,1993.59,1993.59,1000.0,1997.21,1999.7,1993.59,1993.59,1000.0
2024-09-04 10:40:00,1993.68,1996.19,1993.68,1996.19,500.0,1993.68,1996.19,1993.68,1996.19,500.0
2024-09-04 10:50:00,1994.3,2006.01,1994.2,2001.81,5350.0,1994.3,2006.01,1994.2,2001.81,5350.0
2024-09-04 11:00:00,1999.71,1999.71,1993.7,1993.7,300.0,1999.71,1999.71,1993.7,1993.7,300.0
2024-09-04 11:10:00,1994.88,1994.9,1993.26,1993.32,400.0,1994.88,1994.9,1993.26,1993.32,400.0
2024-09-04 11:20:00,1993.33,1993.33,1991.28,1991.55,1113.0,1993.33,1993.33,1991.28,1991.55,1113.0
2024-09-04 11:30:00,1990.93,1995.44,1988.4,1995.44,5787.0,1990.93,1995.44,1988.4,1995.44,5787.0
2024-09-04 11:40:00,1993.79,1993.91,1993.32,1993.32,616.0,1993.79,1993.91,1993.32,1993.32,616.0
2024-09-04 11:50:00,1992.8,1997.63,1992.79,1997.63,350.0,1992.8,1997.63,1992.79,1997.63,350.0
2024-09-04 12:00:00,1997.3,1997.3,1993.26,1994.27,1792.0,1997.3,1997.3,1993.26,1994.27,1792.0
2024-09-04 12:10:00,1992.91,1993.31,1992.91,1993.31,300.0,1992.91,1993.31,1992.91,1993.31,300.0
2024-09-04 12:20:00,1993.31,1995.53,1992.18,1995.43,2673.0,1993.31,1995.53,1992.18,1995.43,2673.0
2024-09-04 12:30:00,1995.43,2003.47,1995.42,2000.92,1452.0,1995.43,2003.47,1995.42,2000.92,1452.0
2024-09-04 12:40:00,1998.92,1998.92,1998.92,1998.92,100.0,1998.92,1998.92,1998.92,1998.92,100.0
2024-09-04 12:50:00,1998.77,2001.68,1998.77,1998.77,900.0,1998.77,2001.68,1998.77,1998.77,900.0
2024-09-04 13:00:00,1997.19,1997.96,1997.19,1997.46,600.0,1997.19,1997.96,1997.19,1997.46,600.0
2024-09-04 13:10:00,1999.88,1999.88,1996.05,1996.05,200.0,1999.88,1999.88,1996.05,1996.05,200.0
2024-09-04 13:20:00,1995.93,1996.36,1994.84,1996.05,1887.0,1995.93,1996.36,1994.84,1996.05,1887.0
2024-09-04 13:30:00,1996.0,1997.77,1994.85,1997.77,700.0,1996.0,1997.77,1994.85,1997.77,700.0
2024-09-04 13:40:00,1993.74,1994.7,1993.74,1994.7,300.0,1993.74,1994.7,1993.74,1994.7,300.0
2024-09-04 13:50:00,1994.0,1994.54,1991.38,1991.38,1144.0,1994.0,1994.54,1991.38,1991.38,1144.0
2024-09-04 14:00:00,1991.66,1994.18,1991.66,1992.51,930.0,1991.66,1994.18,1991.66,1992.51,930.0
2024-09-04 14:10:00,1992.5,1992.5,1989.47,1989.48,1487.0,1992.5,1992.5,1989.47,1989.48,1487.0
2024-09-04 14:20:00,1987.82,1990.4,1987.81,1990.4,1030.0,1987.82,1990.4,1987.81,1990.4,1030.0
2024-09-04 14:30:00,1990.69,1991.9,1986.75,1986.75,500.0,1990.69,1991.9,1986.75,1986.75,500.0
2024-09-04 14:40:00,1988.72,1990.28,1988.58,1988.58,603.0,1988.72,1990.28,1988.58,1988.58,603.0
2024-09-04 14:50:00,1991.68,1991.68,1990.58,1990.58,1100.0,1991.68,1991.68,1990.58,1990.58,1100.0
2024-09-04 15:00:00,1988.58,1989.83,1987.42,1987.42,500.0,1988.58,1989.83,1987.42,1987.42,500.0
2024-09-04 15:10:00,1991.56,1991.56,1991.56,1991.56,100.0,1991.56,1991.56,1991.56,1991.56,100.0
2024-09-04 15:20:00,1990.96,1991.46,1987.95,1989.55,500.0,1990.96,1991.46,1987.95,1989.55,500.0
2024-09-04 15:30:00,1990.39,1994.0,1987.49,1994.0,935.0,1990.39,1994.0,1987.49,1994.0,935.0
2024-09-04 15:40:00,1996.15,1996.15,1996.15,1996.15,105.0,1996.15,1996.15,1996.15,1996.15,105.0
2024-09-04 15:50:00,1997.38,1997.38,1989.14,1989.14,4524.0,1997.38,1997.38,1989.14,1989.14,4524.0
2024-09-05 09:30:00,1991.59,2008.86,1991.59,2003.52,5677.0,1991.59,2008.86,1991.59,2003.52,5677.0
2024-09-05 09:40:00,2005.44,2008.36,2000.0,2003.07,2128.0,2005.44,2008.36,2000.0,2003.07,2128.0
2024-09-05 09:50:00,2004.0,2010.0,2004.0,2008.14,3086.0,2004.0,2010.0,2004.0,2008.14,3086.0
2024-09-05 10:00:00,2008.93,2012.76,2005.0,2009.86,2274.0,2008.93,2012.76,2005.0,2009.86,2274.0
2024-09-05 10:10:00,2010.36,2010.36,2009.08,2009.09,1965.0,2010.36,2010.36,2009.08,2009.09,1965.0
2024-09-05 10:20:00,2009.91,2017.01,2006.68,2011.89,3139.0,2009.91,2017.01,2006.68,2011.89,3139.0
2024-09-05 10:30:00,2011.9,2018.0,2009.65,2018.0,1087.0,2011.9,2018.0,2009.65,2018.0,1087.0
2024-09-05 10:40:00,2018.0,2018.0,2012.93,2012.93,610.0,2018.0,2018.0,2012.93,2012.93,610.0
2024-09-05 10:50:00,2012.0,2014.59,2009.5,2014.59,1987.0,2012.0,2014.59,2009.5,2014.59,1987.0
2024-09-05 11:00:00,2009.27,2010.07,2001.42,2008.68,1142.0,2009.27,2010.07,2001.42,2008.68,1142.0
2024-09-05 11:10:00,2008.81,2012.0,2007.44,2012.0,700.0,2008.81,2012.0,2007.44,2012.0,700.0
2024-09-05 11:20:00,2007.64,2011.79,1997.86,1997.86,1710.0,2007.64,2011.79,1997.86,1997.86,1710.0
2024-09-05 11:30:00,2000.94,2000.94,1992.09,1997.65,2409.0,2000.94,2000.94,1992.09,1997.65,2409.0
2024-09-05 11:40:00,2002.12,2002.12,2001.02,2001.02,200.0,2002.12,2002.12,2001.02,2001.02,200.0
2024-09-05 11:50:00,2001.53,2001.53,2000.0,2000.42,495.0,2001.53,2001.53,2000.0,2000.42,495.0
2024-09-05 12:00:00,1999.91,2003.58,1999.91,2003.58,317.0,1999.91,2003.58,1999.91,2003.58,317.0
2024-09-05 12:10:00,2004.4,2004.4,2001.87,2003.81,300.0,2004.4,2004.4,2001.87,2003.81,300.0
2024-09-05 12:20:00,2003.96,2010.45,2003.95,2008.69,600.0,2003.96,2010.45,2003.95,2008.69,600.0
2024-09-05 12:30:00,2008.68,2017.97,2008.68,2015.08,2022.0,2008.68,2017.97,2008.68,2015.08,2022.0
2024-09-05 12:40:00,2017.96,2023.16,2015.43,2019.12,3801.0,2017.96,2023.16,2015.43,2019.12,3801.0
2024-09-05 12:50:00,2022.57,2027.24,2022.57,2027.24,1882.0,2022.57,2027.24,2022.57,2027.24,1882.0
2024-09-05 13:00:00,2027.33,2030.41,2019.15,2019.15,2720.0,2027.33,2030.41,2019.15,2019.15,2720.0
2024-09-05 13:10:00,2017.38,2020.65,2016.52,2018.25,700.0,2017.38,2020.65,2016.52,2018.25,700.0
2024-09-05 13:20:00,2023.43,2023.43,2017.5,2017.5,1430.0,2023.43,2023.43,2017.5,2017.5,1430.0
2024-09-05 13:30:00,2017.3,2019.46,2015.14,2015.14,774.0,2017.3,2019.46,2015.14,2015.14,774.0
2024-09-05 13:40:00,2011.4,2022.67,2010.3,2022.67,800.0,2011.4,2022.67,2010.3,2022.67,800.0
2024-09-05 13:50:00,2020.8,2021.26,2020.74,2021.26,400.0,2020.8,2021.26,2020.74,2021.26,400.0
2024-09-05 14:00:00,2024.0,2024.0,2021.91,2022.0,400.0,2024.0,2024.0,2021.91,2022.0,400.0
2024-09-05 14:10:00,2023.25,2024.12,2023.25,2024.0,600.0,2023.25,2024.12,2023.25,2024.0,600.0
2024-09-05 14:20:00,2024.4,2025.0,2022.82,2023.78,543.0,2024.4,2025.0,2022.82,2023.78,543.0
2024-09-05 14:30:00,2025.0,2025.23,2020.0,2020.01,1978.0,2025.0,2025.23,2020.0,2020.01,1978.0
2024-09-05 14:40:00,2020.19,2025.03,2019.66,2025.03,1353.0,2020.19,2025.03,2019.66,2025.03,1353.0
2024-09-05 14:50:00,2026.98,2026.98,2021.4,2021.4,1133.0,2026.98,2026.98,2021.4,2021.4,1133.0
2024-09-05 15:00:00,2021.35,2021.8,2020.27,2021.6,600.0,2021.35,2021.8,2020.27,2021.6,600.0
2024-09-05 15:10:00,2021.74,2021.74,2016.73,2016.74,1351.0,2021.74,2021.74,2016.73,2016.74,1351.0
2024-09-05 15:20:00,2016.74,2021.11,2015.29,2021.11,2061.0,2016.74,2021.11,2015.29,2021.11,2061.0
2024-09-05 15:30:00,2021.71,2025.59,2021.11,2023.07,2380.0,2021.71,2025.59,2021.11,2023.07,2380.0
2024-09-05 15:40:00,2021.21,2024.73,2018.64,2023.9,3542.0,2021.21,2024.73,2018.64,2023.9,3542.0
2024-09-05 15:50:00,2023.48,2048.05,2019.95,2041.19,20021.0,2023.48,2048.05,2019.95,2041.19,20021.0
2024-09-06 09:30:00,2034.85,2034.85,2021.15,2021.16,5217.0,2034.85,2034.85,2021.15,2021.16,5217.0
2024-09-06 09:40:00,2029.0,2029.0,2025.68,2025.74,300.0,2029.0,2029.0,2025.68,2025.74,300.0
2024-09-06 09:50:00,2022.0,2025.49,2017.05,2017.06,729.0,2022.0,2025.49,2017.05,2017.06,729.0
2024-09-06 10:00:00,2012.51,2012.51,2004.53,2010.13,1650.0,2012.51,2012.51,2004.53,2010.13,1650.0
2024-09-06 10:10:00,2005.79,2006.75,2000.34,2003.66,2438.0,2005.79,2006.75,2000.34,2003.66,2438.0
2024-09-06 10:20:00,1997.66,1997.76,1993.23,1993.24,1400.0,1997.66,1997.76,1993.23,1993.24,1400.0
2024-09-06 10:30:00,1991.0,1997.91,1989.81,1997.91,1200.0,1991.0,1997.91,1989.81,1997.91,1200.0
2024-09-06 10:40:00,1995.63,1995.89,1986.0,1986.0,5763.0,1995.63,1995.89,1986.0,1986.0,5763.0
2024-09-06 10:50:00,1985.99,1986.98,1981.74,1981.74,1941.0,1985.99,1986.98,1981.74,1981.74,1941.0
2024-09-06 11:00:00,1984.23,1989.9,1981.56,1983.51,4800.0,1984.23,1989.9,1981.56,1983.51,4800.0
2024-09-06 11:10:00,1984.0,1984.86,1981.05,1981.05,1100.0,1984.0,1984.86,1981.05,1981.05,1100.0
2024-09-06 11:20:00,1980.75,1985.28,1980.0,1981.55,2384.0,1980.75,1985.28,1980.0,1981.55,2384.0
2024-09-06 11:30:00,1985.83,1986.66,1984.12,1984.12,768.0,1985.83,1986.66,1984.12,1984.12,768.0
2024-09-06 11:40:00,1982.0,1984.63,1982.0,1984.63,529.0,1982.0,1984.63,1982.0,1984.63,529.0
2024-09-06 11:50:00,1979.73,1979.95,1975.0,1975.0,2900.0,1979.73,1979.95,1975.0,1975.0,2900.0
2024-09-06 12:00:00,1973.42,1978.27,1973.3,1977.99,2030.0,1973.42,1978.27,1973.3,1977.99,2030.0
2024-09-06 12:10:00,1977.78,1977.78,1977.27,1977.28,300.0,1977.78,1977.78,1977.27,1977.28,300.0
2024-09-06 12:20:00,1977.0,1978.95,1975.04,1975.05,1325.0,1977.0,1978.95,1975.04,1975.05,1325.0
2024-09-06 12:30:00,1974.28,1976.73,1973.17,1973.17,996.0,1974.28,1976.73,1973.17,1973.17,996.0
2024-09-06 12:40:00,1972.76,1972.76,1966.0,1966.0,2540.0,1972.76,1972.76,1966.0,1966.0,2540.0
2024-09-06 12:50:00,1966.0,1970.93,1966.0,1970.93,731.0,1966.0,1970.93,1966.0,1970.93,731.0
2024-09-06 13:00:00,1970.35,1972.55,1970.34,1972.55,300.0,1970.35,1972.55,1970.34,1972.55,300.0
2024-09-06 13:10:00,1976.58,1978.25,1972.11,1974.03,2154.0,1976.58,1978.25,1972.11,1974.03,2154.0
2024-09-06 13:20:00,1975.94,1980.4,1975.94,1977.45,1150.0,1975.94,1980.4,1975.94,1977.45,1150.0
2024-09-06 13:30:00,1976.85,1977.94,1974.91,1977.51,1799.0,1976.85,1977.94,1974.91,1977.51,1799.0
2024-09-06 13:40:00,1975.87,1975.87,1975.86,1975.87,100.0,1975.87,1975.87,1975.86,1975.87,100.0
2024-09-06 13:50:00,1976.23,1979.36,1974.87,1979.36,3200.0,1976.23,1979.36,1974.87,1979.36,3200.0
2024-09-06 14:00:00,1977.58,1978.62,1973.0,1974.67,3387.0,1977.58,1978.62,1973.0,1974.67,3387.0
2024-09-06 14:10:00,1976.08,1976.08,1975.0,1975.0,325.0,1976.08,1976.08,1975.0,1975.0,325.0
2024-09-06 14:20:00,1973.63,1973.63,1966.57,1971.24,4125.0,1973.63,1973.63,1966.57,1971.24,4125.0
2024-09-06 14:30:00,1969.69,1969.69,1969.58,1969.64,400.0,1969.69,1969.69,1969.58,1969.64,400.0
2024-09-06 14:40:00,1969.51,1971.0,1968.59,1970.49,900.0,1969.51,1971.0,1968.59,1970.49,900.0
2024-09-06 14:50:00,1968.67,1974.21,1968.67,1972.93,2940.0,1968.67,1974.21,1968.67,1972.93,2940.0
2024-09-06 15:00:00,1973.44,1976.99,1973.44,1976.99,500.0,1973.44,1976.99,1973.44,1976.99,500.0
2024-09-06 15:10:00,1979.56,1979.93,1978.42,1979.61,1519.0,1979.56,1979.93,1978.42,1979.61,1519.0
2024-09-06 15:20:00,1980.82,1984.56,1979.87,1982.83,2385.0,1980.82,1984.56,1979.87,1982.83,2385.0
2024-09-06 15:30:00,1982.79,1983.93,1982.25,1983.58,2176.0,1982.79,1983.93,1982.25,1983.58,2176.0
2024-09-06 15:40:00,1983.8,1986.23,1981.23,1986.21,1400.0,1983.8,1986.23,1981.23,1986.21,1400.0
2024-09-06 15:50:00,1987.5,1987.5,1979.17,1985.72,3705.0,1987.5,1987.5,1979.17,1985.72,3705.0
2024-09-09 09:30:00,2006.96,2009.21,2004.0,2004.0,3829.0,2006.96,2009.21,2004.0,2004.0,3829.0
2024-09-09 09:40:00,2001.8,2011.13,2001.8,2011.13,1300.0,2001.8,2011.13,2001.8,2011.13,1300.0
2024-09-09 09:50:00,2017.47,2018.15,2012.5,2014.85,1200.0,2017.47,2018.15,2012.5,2014.85,1200.0
2024-09-09 10:00:00,2010.82,2011.21,2008.21,2011.21,600.0,2010.82,2011.21,2008.21,2011.21,600.0
2024-09-09 10:10:00,2005.95,2013.74,2005.94,2008.33,2643.0,2005.95,2013.74,2005.94,2008.33,2643.0
2024-09-09 10:20:00,2005.54,2007.99,2004.72,2007.69,1300.0,2005.54,2007.99,2004.72,2007.69,1300.0
2024-09-09 10:30:00,2009.18,2009.18,2006.58,2008.44,887.0,2009.18,2009.18,2006.58,2008.44,887.0
2024-09-09 10:40:00,2008.0,2012.72,2007.75,2012.02,850.0,2008.0,2012.72,2007.75,2012.02,850.0
2024-09-09 10:50:00,2013.74,2013.74,2009.91,2010.91,1080.0,2013.74,2013.74,2009.91,2010.91,1080.0
2024-09-09 11:00:00,2011.18,2019.0,2011.18,2019.0,849.0,2011.18,2019.0,2011.18,2019.0,849.0
2024-09-09 11:10:00,2013.52,2013.52,2013.52,2013.52,300.0,2013.52,2013.52,2013.52,2013.52,300.0
2024-09-09 11:20:00,2014.0,2018.34,2013.99,2018.34,300.0,2014.0,2018.34,2013.99,2018.34,300.0
2024-09-09 11:30:00,2019.77,2020.0,2015.8,2018.13,2795.0,2019.77,2020.0,2015.8,2018.13,2795.0
2024-09-09 11:40:00,2017.93,2019.0,2015.88,2015.88,1533.0,2017.93,2019.0,2015.88,2015.88,1533.0
2024-09-09 11:50:00,2015.61,2017.21,2015.16,2016.66,1126.0,2015.61,2017.21,2015.16,2016.66,1126.0
2024-09-09 12:00:00,2019.38,2024.61,2019.38,2024.61,841.0,2019.38,2024.61,2019.38,2024.61,841.0
2024-09-09 12:10:00,2025.75,2027.75,2024.02,2025.13,1523.0,2025.75,2027.75,2024.02,2025.13,1523.0
2024-09-09 12:20:00,2025.13,2025.13,2025.13,2025.13,0.0,2025.13,2025.13,2025.13,2025.13,0.0
2024-09-09 12:30:00,2026.63,2026.63,2022.73,2023.97,1244.0,2026.63,2026.63,2022.73,2023.97,1244.0
2024-09-09 12:40:00,2025.76,2030.0,2025.76,2030.0,1200.0,2025.76,2030.0,2025.76,2030.0,1200.0
2024-09-09 12:50:00,2031.75,2032.26,2031.09,2032.26,400.0,2031.75,2032.26,2031.09,2032.26,400.0
2024-09-09 13:00:00,2032.55,2035.88,2032.55,2033.9,1215.0,2032.55,2035.88,2032.55,2033.9,1215.0
2024-09-09 13:10:00,2033.43,2035.0,2033.36,2034.98,900.0,2033.43,2035.0,2033.36,2034.98,900.0
2024-09-09 13:20:00,2032.53,2035.12,2031.95,2035.12,800.0,2032.53,2035.12,2031.95,2035.12,800.0
2024-09-09 13:30:00,2033.63,2033.64,2029.97,2031.58,1342.0,2033.63,2033.64,2029.97,2031.58,1342.0
2024-09-09 13:40:00,2031.59,2032.62,2028.12,2029.71,1789.0,2031.59,2032.62,2028.12,2029.71,1789.0
2024-09-09 13:50:00,2031.25,2032.18,2030.98,2032.18,400.0,2031.25,2032.18,2030.98,2032.18,400.0
2024-09-09 14:00:00,2025.08,2025.08,2017.52,2019.81,881.0,2025.08,2025.08,2017.52,2019.81,881.0
2024-09-09 14:10:00,2020.34,2020.34,2017.24,2018.29,452.0,2020.34,2020.34,2017.24,2018.29,452.0
2024-09-09 14:20:00,2019.95,2019.95,2016.29,2016.99,667.0,2019.95,2019.95,2016.29,2016.99,667.0
2024-09-09 14:30:00,2016.57,2017.05,2014.73,2014.73,300.0,2016.57,2017.05,2014.73,2014.73,300.0
2024-09-09 14:40:00,2016.48,2022.57,2016.38,2019.84,1100.0,2016.48,2022.57,2016.38,2019.84,1100.0
2024-09-09 14:50:00,2018.27,2018.27,2015.96,2015.96,600.0,2018.27,2018.27,2015.96,2015.96,600.0
2024-09-09 15:00:00,2014.47,2017.66,2014.47,2016.83,994.0,2014.47,2017.66,2014.47,2016.83,994.0
2024-09-09 15:10:00,2016.73,2019.47,2015.74,2016.75,1858.0,2016.73,2019.47,2015.74,2016.75,1858.0
2024-09-09 15:20:00,2016.58,2020.95,2016.0,2020.95,982.0,2016.58,2020.95,2016.0,2020.95,982.0
2024-09-09 15:30:00,2020.09,2022.44,2018.4,2019.83,3740.0,2020.09,2022.44,2018.4,2019.83,3740.0
2024-09-09 15:40:00,2020.62,2020.8,2017.82,2019.14,1755.0,2020.62,2020.8,2017.82,2019.14,1755.0
2024-09-09 15:50:00,2018.16,2030.92,2018.16,2029.37,11216.0,2018.16,2030.92,2018.16,2029.37,11216.0
2024-09-10 09:30:00,2040.3,2045.33,2024.68,2024.68,4732.0,2040.3,2045.33,2024.68,2024.68,4732.0
2024-09-10 09:40:00,2021.43,2023.4,2020.0,2020.0,1500.0,2021.43,2023.4,2020.0,2020.0,1500.0
2024-09-10 09:50:00,2017.56,2023.82,2017.5,2023.82,2039.0,2017.56,2023.82,2017.5,2023.82,2039.0
2024-09-10 10:00:00,2022.96,2022.96,2019.51,2019.9,1100.0,2022.96,2022.96,2019.51,2019.9,1100.0
2024-09-10 10:10:00,2021.59,2021.59,2015.08,2018.16,800.0,2021.59,2021.59,2015.08,2018.16,800.0
2024-09-10 10:20:00,2016.75,2017.48,2012.05,2016.17,609.0,2016.75,2017.48,2012.05,2016.17,609.0
2024-09-10 10:30:00,2011.47,2012.21,2008.88,2008.88,700.0,2011.47,2012.21,2008.88,2008.88,700.0
2024-09-10 10:40:00,2008.35,2014.65,2008.35,2011.7,700.0,2008.35,2014.65,2008.35,2011.7,700.0
2024-09-10 10:50:00,2010.51,2011.57,2009.46,2010.86,1000.0,2010.51,2011.57,2009.46,2010.86,1000.0
2024-09-10 11:00:00,2010.35,2012.0,2008.82,2008.87,500.0,2010.35,2012.0,2008.82,2008.87,500.0
2024-09-10 11:10:00,2010.58,2011.16,2008.5,2008.51,670.0,2010.58,2011.16,2008.5,2008.51,670.0
2024-09-10 11:20:00,2008.51,2008.51,2008.51,2008.51,0.0,2008.51,2008.51,2008.51,2008.51,0.0
2024-09-10 11:30:00,2020.0,2020.01,2017.68,2017.68,400.0,2020.0,2020.01,2017.68,2017.68,400.0
2024-09-10 11:40:00,2013.34,2013.34,2013.22,2013.22,463.0,2013.34,2013.34,2013.22,2013.22,463.0
2024-09-10 11:50:00,2008.14,2008.14,2006.65,2006.65,1200.0,2008.14,2008.14,2006.65,2006.65,1200.0
2024-09-10 12:00:00,2003.89,2005.13,2001.5,2005.0,2541.0,2003.89,2005.13,2001.5,2005.0,2541.0
2024-09-10 12:10:00,2005.56,2005.79,2005.28,2005.79,946.0,2005.56,2005.79,2005.28,2005.79,946.0
2024-09-10 12:20:00,2005.32,2005.32,2005.32,2005.32,200.0,2005.32,2005.32,2005.32,2005.32,200.0
2024-09-10 12:30:00,2005.93,2007.59,2005.66,2007.0,600.0,2005.93,2007.59,2005.66,2007.0,600.0
2024-09-10 12:40:00,2007.67,2007.73,2007.66,2007.67,700.0,2007.67,2007.73,2007.66,2007.67,700.0
2024-09-10 12:50:00,2008.2,2008.27,2008.19,2008.2,924.0,2008.2,2008.27,2008.19,2008.2,924.0
2024-09-10 13:00:00,2007.83,2008.78,2007.83,2008.52,1000.0,2007.83,2008.78,2007.83,2008.52,1000.0
2024-09-10 13:10:00,2010.12,2016.07,2009.8,2013.38,2480.0,2010.12,2016.07,2009.8,2013.38,2480.0
2024-09-10 13:20:00,2013.24,2014.07,2010.07,2010.18,1500.0,2013.24,2014.07,2010.07,2010.18,1500.0
2024-09-10 13:30:00,2009.8,2009.8,2008.32,2008.33,400.0,2009.8,2009.8,2008.32,2008.33,400.0
2024-09-10 13:40:00,2009.84,2009.84,2009.84,2009.84,100.0,2009.84,2009.84,2009.84,2009.84,100.0
2024-09-10 13:50:00,2010.41,2011.42,2009.46,2009.46,500.0,2010.41,2011.42,2009.46,2009.46,500.0
2024-09-10 14:00:00,2011.88,2015.01,2011.88,2013.53,700.0,2011.88,2015.01,2011.88,2013.53,700.0
2024-09-10 14:10:00,2013.8,2014.88,2013.8,2014.23,600.0,2013.8,2014.88,2013.8,2014.23,600.0
2024-09-10 14:20:00,2012.13,2014.01,2012.12,2012.75,1437.0,2012.13,2014.01,2012.12,2012.75,1437.0
2024-09-10 14:30:00,2010.71,2010.71,2010.71,2010.71,200.0,2010.71,2010.71,2010.71,2010.71,200.0
2024-09-10 14:40:00,2011.79,2011.79,2007.89,2007.89,550.0,2011.79,2011.79,2007.89,2007.89,550.0
2024-09-10 14:50:00,2007.67,2007.67,2003.31,2006.35,1900.0,2007.67,2007.67,2003.31,2006.35,1900.0
2024-09-10 15:00:00,2007.32,2009.82,2005.04,2008.27,3300.0,2007.32,2009.82,2005.04,2008.27,3300.0
2024-09-10 15:10:00,2010.91,2014.11,2010.84,2014.11,1800.0,2010.91,2014.11,2010.84,2014.11,1800.0
2024-09-10 15:20:00,2015.26,2016.98,2012.52,2012.53,1724.0,2015.26,2016.98,2012.52,2012.53,1724.0
2024-09-10 15:30:00,2014.86,2016.0,2012.58,2012.63,2480.0,2014.86,2016.0,2012.58,2012.63,2480.0
2024-09-10 15:40:00,2013.45,2015.11,2012.29,2013.28,4797.0,2013.45,2015.11,2012.29,2013.28,4797.0
2024-09-10 15:50:00,2015.1,2018.9,2013.42,2015.31,17357.0,2015.1,2018.9,2013.42,2015.31,17357.0
2024-09-11 09:30:00,2026.81,2026.81,2003.95,2011.28,3995.0,2026.81,2026.81,2003.95,2011.28,3995.0
2024-09-11 09:40:00,2011.7,2018.15,2011.7,2017.33,3000.0,2011.7,2018.15,2011.7,2017.33,3000.0
2024-09-11 09:50:00,2012.24,2016.83,2012.24,2013.19,1125.0,2012.24,2016.83,2012.24,2013.19,1125.0
2024-09-11 10:00:00,2012.66,2016.0,2010.29,2010.29,1210.0,2012.66,2016.0,2010.29,2010.29,1210.0
2024-09-11 10:10:00,2009.56,2009.56,1995.33,1998.01,2315.0,2009.56,2009.56,1995.33,1998.01,2315.0
2024-09-11 10:20:00,2001.23,2004.65,1997.41,1999.19,2279.0,2001.23,2004.65,1997.41,1999.19,2279.0
2024-09-11 10:30:00,1996.57,1996.67,1994.5,1995.72,1500.0,1996.57,1996.67,1994.5,1995.72,1500.0
2024-09-11 10:40:00,1993.0,1996.13,1990.0,1990.18,2081.0,1993.0,1996.13,1990.0,1990.18,2081.0
2024-09-11 10:50:00,1990.9,1992.34,1984.85,1992.34,2196.0,1990.9,1992.34,1984.85,1992.34,2196.0
2024-09-11 11:00:00,1990.47,1998.14,1990.46,1998.14,506.0,1990.47,1998.14,1990.46,1998.14,506.0
2024-09-11 11:10:00,1998.85,2002.49,1996.55,2002.49,900.0,1998.85,2002.49,1996.55,2002.49,900.0
2024-09-11 11:20:00,2001.08,2006.24,2001.08,2006.24,993.0,2001.08,2006.24,2001.08,2006.24,993.0
2024-09-11 11:30:00,2004.91,2010.66,2004.91,2010.66,1651.0,2004.91,2010.66,2004.91,2010.66,1651.0
2024-09-11 11:40:00,2010.99,2012.68,2009.33,2010.59,4512.0,2010.99,2012.68,2009.33,2010.59,4512.0
2024-09-11 11:50:00,2010.27,2010.27,2006.93,2010.0,1100.0,2010.27,2010.27,2006.93,2010.0,1100.0
2024-09-11 12:00:00,2010.05,2019.13,2010.04,2017.46,5505.0,2010.05,2019.13,2010.04,2017.46,5505.0
2024-09-11 12:10:00,2017.42,2022.33,2013.01,2021.59,3478.0,2017.42,2022.33,2013.01,2021.59,3478.0
2024-09-11 12:20:00,2020.86,2021.47,2018.84,2020.88,2415.0,2020.86,2021.47,2018.84,2020.88,2415.0
2024-09-11 12:30:00,2023.84,2028.25,2023.84,2027.73,800.0,2023.84,2028.25,2023.84,2027.73,800.0
2024-09-11 12:40:00,2030.36,2030.36,2026.13,2026.13,1081.0,2030.36,2030.36,2026.13,2026.13,1081.0
2024-09-11 12:50:00,2023.36,2026.08,2022.33,2024.96,2300.0,2023.36,2026.08,2022.33,2024.96,2300.0
2024-09-11 13:00:00,2024.49,2033.98,2024.48,2031.7,3088.0,2024.49,2033.98,2024.48,2031.7,3088.0
2024-09-11 13:10:00,2031.7,2034.36,2031.63,2034.36,1507.0,2031.7,2034.36,2031.63,2034.36,1507.0
2024-09-11 13:20:00,2032.73,2038.95,2031.59,2038.95,1400.0,2032.73,2038.95,2031.59,2038.95,1400.0
2024-09-11 13:30:00,2040.07,2040.5,2037.79,2038.98,600.0,2040.07,2040.5,2037.79,2038.98,600.0
2024-09-11 13:40:00,2040.9,2043.77,2039.98,2043.77,2365.0,2040.9,2043.77,2039.98,2043.77,2365.0
2024-09-11 13:50:00,2045.23,2046.82,2040.82,2046.82,2395.0,2045.23,2046.82,2040.82,2046.82,2395.0
2024-09-11 14:00:00,2046.85,2049.69,2045.23,2046.93,1786.0,2046.85,2049.69,2045.23,2046.93,1786.0
2024-09-11 14:10:00,2046.86,2046.86,2040.47,2043.72,2315.0,2046.86,2046.86,2040.47,2043.72,2315.0
2024-09-11 14:20:00,2045.0,2051.43,2043.72,2048.13,4338.0,2045.0,2051.43,2043.72,2048.13,4338.0
2024-09-11 14:30:00,2049.37,2050.99,2046.88,2047.5,2934.0,2049.37,2050.99,2046.88,2047.5,2934.0
2024-09-11 14:40:00,2047.84,2053.0,2046.21,2046.31,2383.0,2047.84,2053.0,2046.21,2046.31,2383.0
2024-09-11 14:50:00,2047.12,2047.12,2043.61,2044.56,1816.0,2047.12,2047.12,2043.61,2044.56,1816.0
2024-09-11 15:00:00,2043.84,2047.21,2043.71,2046.01,1000.0,2043.84,2047.21,2043.71,2046.01,1000.0
2024-09-11 15:10:00,2046.02,2048.0,2045.7,2045.7,3827.0,2046.02,2048.0,2045.7,2045.7,3827.0
2024-09-11 15:20:00,2047.6,2050.0,2046.07,2047.71,1720.0,2047.6,2050.0,2046.07,2047.71,1720.0
2024-09-11 15:30:00,2048.1,2048.1,2044.01,2044.01,2227.0,2048.1,2048.1,2044.01,2044.01,2227.0
2024-09-11 15:40:00,2045.55,2045.55,2041.5,2042.47,1000.0,2045.55,2045.55,2041.5,2042.47,1000.0
2024-09-11 15:50:00,2045.25,2049.0,2042.82,2042.82,17005.0,2045.25,2049.0,2042.82,2042.82,17005.0
2024-09-12 09:30:00,2056.0,2085.0,2054.72,2077.23,11486.0,2056.0,2085.0,2054.72,2077.23,11486.0
2024-09-12 09:40:00,2082.89,2089.44,2077.48,2080.6,8195.0,2082.89,2089.44,2077.48,2080.6,8195.0
2024-09-12 09:50:00,2082.14,2086.89,2074.87,2086.47,6123.0,2082.14,2086.89,2074.87,2086.47,6123.0
2024-09-12 10:00:00,2085.06,2097.05,2082.0,2083.37,9562.0,2085.06,2097.05,2082.0,2083.37,9562.0
2024-09-12 10:10:00,2083.0,2092.0,2083.0,2090.81,3151.0,2083.0,2092.0,2083.0,2090.81,3151.0
2024-09-12 10:20:00,2091.32,2098.48,2088.66,2097.11,6380.0,2091.32,2098.48,2088.66,2097.11,6380.0
2024-09-12 10:30:00,2098.99,2099.77,2092.43,2094.19,9813.0,2098.99,2099.77,2092.43,2094.19,9813.0
2024-09-12 10:40:00,2095.73,2099.6,2093.48,2099.6,4746.0,2095.73,2099.6,2093.48,2099.6,4746.0
2024-09-12 10:50:00,2097.94,2107.66,2097.94,2098.87,1371.0,2097.94,2107.66,2097.94,2098.87,1371.0
2024-09-12 11:00:00,2096.13,2108.0,2095.0,2108.0,1167.0,2096.13,2108.0,2095.0,2108.0,1167.0
2024-09-12 11:10:00,2108.75,2116.92,2107.66,2113.78,2857.0,2108.75,2116.92,2107.66,2113.78,2857.0
2024-09-12 11:20:00,2112.71,2114.26,2101.34,2101.34,1682.0,2112.71,2114.26,2101.34,2101.34,1682.0
2024-09-12 11:30:00,2103.85,2104.9,2101.9,2103.36,1578.0,2103.85,2104.9,2101.9,2103.36,1578.0
2024-09-12 11:40:00,2099.34,2102.07,2098.2,2098.58,1800.0,2099.34,2102.07,2098.2,2098.58,1800.0
2024-09-12 11:50:00,2099.29,2101.11,2095.29,2097.66,3569.0,2099.29,2101.11,2095.29,2097.66,3569.0
2024-09-12 12:00:00,2098.98,2100.03,2097.72,2097.86,1800.0,2098.98,2100.03,2097.72,2097.86,1800.0
2024-09-12 12:10:00,2104.84,2105.88,2100.74,2105.88,500.0,2104.84,2105.88,2100.74,2105.88,500.0
2024-09-12 12:20:00,2107.04,2109.98,2106.5,2107.16,1038.0,2107.04,2109.98,2106.5,2107.16,1038.0
2024-09-12 12:30:00,2106.75,2106.75,2101.7,2101.71,3073.0,2106.75,2106.75,2101.7,2101.71,3073.0
2024-09-12 12:40:00,2101.66,2104.24,2101.66,2104.24,1250.0,2101.66,2104.24,2101.66,2104.24,1250.0
2024-09-12 12:50:00,2103.79,2105.7,2103.79,2105.7,2704.0,2103.79,2105.7,2103.79,2105.7,2704.0
2024-09-12 13:00:00,2107.82,2107.82,2105.82,2106.83,850.0,2107.82,2107.82,2105.82,2106.83,850.0
2024-09-12 13:10:00,2107.19,2115.35,2107.19,2114.02,1917.0,2107.19,2115.35,2107.19,2114.02,1917.0
2024-09-12 13:20:00,2112.0,2120.82,2112.0,2113.94,10252.0,2112.0,2120.82,2112.0,2113.94,10252.0
2024-09-12 13:30:00,2115.26,2122.0,2113.02,2120.97,6788.0,2115.26,2122.0,2113.02,2120.97,6788.0
2024-09-12 13:40:00,2121.5,2124.73,2119.7,2124.73,3667.0,2121.5,2124.73,2119.7,2124.73,3667.0
2024-09-12 13:50:00,2123.32,2124.63,2120.25,2123.0,3630.0,2123.32,2124.63,2120.25,2123.0,3630.0
2024-09-12 14:00:00,2120.25,2123.52,2120.01,2121.09,1120.0,2120.25,2123.52,2120.01,2121.09,1120.0
2024-09-12 14:10:00,2121.0,2126.0,2120.31,2124.3,2885.0,2121.0,2126.0,2120.31,2124.3,2885.0
2024-09-12 14:20:00,2124.5,2128.34,2124.5,2125.69,2496.0,2124.5,2128.34,2124.5,2125.69,2496.0
2024-09-12 14:30:00,2125.12,2125.53,2123.81,2124.52,766.0,2125.12,2125.53,2123.81,2124.52,766.0
2024-09-12 14:40:00,2126.48,2130.3,2122.08,2124.66,3542.0,2126.48,2130.3,2122.08,2124.66,3542.0
2024-09-12 14:50:00,2124.03,2124.03,2119.3,2123.51,2210.0,2124.03,2124.03,2119.3,2123.51,2210.0
2024-09-12 15:00:00,2126.69,2127.74,2125.04,2127.31,2800.0,2126.69,2127.74,2125.04,2127.31,2800.0
2024-09-12 15:10:00,2127.31,2133.64,2126.55,2133.64,3083.0,2127.31,2133.64,2126.55,2133.64,3083.0
2024-09-12 15:20:00,2131.21,2135.0,2129.95,2134.74,3207.0,2131.21,2135.0,2129.95,2134.74,3207.0
2024-09-12 15:30:00,2133.97,2138.73,2133.79,2136.35,4355.0,2133.97,2138.73,2133.79,2136.35,4355.0
2024-09-12 15:40:00,2136.73,2139.65,2136.73,2138.55,3140.0,2136.73,2139.65,2136.73,2138.55,3140.0
2024-09-12 15:50:00,2138.15,2142.59,2131.84,2142.58,13951.0,2138.15,2142.59,2131.84,2142.58,13951.0
2024-09-13 09:30:00,2136.96,2141.83,2136.96,2140.7,3302.0,2136.96,2141.83,2136.96,2140.7,3302.0
2024-09-13 09:40:00,2142.25,2143.96,2134.49,2134.49,3252.0,2142.25,2143.96,2134.49,2134.49,3252.0
2024-09-13 09:50:00,2130.0,2133.52,2130.0,2133.52,1564.0,2130.0,2133.52,2130.0,2133.52,1564.0
2024-09-13 10:00:00,2135.99,2135.99,2127.4,2129.26,1300.0,2135.99,2135.99,2127.4,2129.26,1300.0
2024-09-13 10:10:00,2129.51,2129.51,2118.27,2118.27,1334.0,2129.51,2129.51,2118.27,2118.27,1334.0
2024-09-13 10:20:00,2117.68,2127.1,2117.68,2127.1,5298.0,2117.68,2127.1,2117.68,2127.1,5298.0
2024-09-13 10:30:00,2122.66,2140.0,2120.77,2139.09,5832.0,2122.66,2140.0,2120.77,2139.09,5832.0
2024-09-13 10:40:00,2138.2,2142.95,2138.0,2138.96,1765.0,2138.2,2142.95,2138.0,2138.96,1765.0
2024-09-13 10:50:00,2137.0,2137.0,2129.72,2129.72,1000.0,2137.0,2137.0,2129.72,2129.72,1000.0
2024-09-13 11:00:00,2132.07,2132.07,2128.58,2128.58,200.0,2132.07,2132.07,2128.58,2128.58,200.0
2024-09-13 11:10:00,2128.5,2131.21,2128.03,2131.21,958.0,2128.5,2131.21,2128.03,2131.21,958.0
2024-09-13 11:20:00,2132.84,2133.04,2128.0,2128.53,1706.0,2132.84,2133.04,2128.0,2128.53,1706.0
2024-09-13 11:30:00,2128.76,2130.09,2125.22,2125.22,1555.0,2128.76,2130.09,2125.22,2125.22,1555.0
2024-09-13 11:40:00,2125.45,2130.17,2125.45,2129.34,1655.0,2125.45,2130.17,2125.45,2129.34,1655.0
2024-09-13 11:50:00,2129.3,2130.38,2127.69,2130.38,2772.0,2129.3,2130.38,2127.69,2130.38,2772.0
2024-09-13 12:00:00,2130.49,2132.97,2130.49,2132.87,2478.0,2130.49,2132.97,2130.49,2132.87,2478.0
2024-09-13 12:10:00,2130.49,2130.49,2128.43,2128.43,1002.0,2130.49,2130.49,2128.43,2128.43,1002.0
2024-09-13 12:20:00,2128.43,2128.43,2128.43,2128.43,0.0,2128.43,2128.43,2128.43,2128.43,0.0
2024-09-13 12:30:00,2129.93,2130.08,2129.93,2130.08,200.0,2129.93,2130.08,2129.93,2130.08,200.0
2024-09-13 12:40:00,2134.15,2134.15,2130.84,2130.85,200.0,2134.15,2134.15,2130.84,2130.85,200.0
2024-09-13 12:50:00,2134.35,2136.89,2133.25,2136.28,1000.0,2134.35,2136.89,2133.25,2136.28,1000.0
2024-09-13 13:00:00,2138.76,2138.76,2133.17,2133.17,700.0,2138.76,2138.76,2133.17,2133.17,700.0
2024-09-13 13:10:00,2134.98,2135.0,2128.56,2131.45,841.0,2134.98,2135.0,2128.56,2131.45,841.0
2024-09-13 13:20:00,2129.04,2130.0,2127.69,2127.69,1181.0,2129.04,2130.0,2127.69,2127.69,1181.0
2024-09-13 13:30:00,2126.82,2128.8,2126.82,2128.8,400.0,2126.82,2128.8,2126.82,2128.8,400.0
2024-09-13 13:40:00,2127.12,2127.41,2125.8,2125.8,500.0,2127.12,2127.41,2125.8,2125.8,500.0
2024-09-13 13:50:00,2127.54,2132.03,2125.87,2125.87,870.0,2127.54,2132.03,2125.87,2125.87,870.0
2024-09-13 14:00:00,2125.84,2128.79,2125.0,2128.79,875.0,2125.84,2128.79,2125.0,2128.79,875.0
2024-09-13 14:10:00,2126.64,2126.73,2123.27,2124.68,1324.0,2126.64,2126.73,2123.27,2124.68,1324.0
2024-09-13 14:20:00,2124.68,2124.68,2124.68,2124.68,0.0,2124.68,2124.68,2124.68,2124.68,0.0
2024-09-13 14:30:00,2122.01,2126.23,2122.01,2126.23,1400.0,2122.01,2126.23,2122.01,2126.23,1400.0
2024-09-13 14:40:00,2124.97,2126.25,2123.91,2125.22,3132.0,2124.97,2126.25,2123.91,2125.22,3132.0
2024-09-13 14:50:00,2123.28,2125.49,2119.89,2124.16,4525.0,2123.28,2125.49,2119.89,2124.16,4525.0
2024-09-13 15:00:00,2124.1,2127.13,2122.18,2127.13,1900.0,2124.1,2127.13,2122.18,2127.13,1900.0
2024-09-13 15:10:00,2124.01,2125.1,2121.49,2124.07,2148.0,2124.01,2125.1,2121.49,2124.07,2148.0
2024-09-13 15:20:00,2124.5,2126.04,2124.0,2126.04,1092.0,2124.5,2126.04,2124.0,2126.04,1092.0
2024-09-13 15:30:00,2125.13,2126.66,2119.54,2119.54,3329.0,2125.13,2126.66,2119.54,2119.54,3329.0
2024-09-13 15:40:00,2123.3,2123.3,2118.58,2121.96,2360.0,2123.3,2123.3,2118.58,2121.96,2360.0
2024-09-13 15:50:00,2121.92,2125.94,2120.07,2120.07,9469.0,2121.92,2125.94,2120.07,2120.07,9469.0
2024-09-16 09:30:00,2128.83,2128.83,2117.91,2119.61,3749.0,2128.83,2128.83,2117.91,2119.61,3749.0
2024-09-16 09:40:00,2119.49,2121.42,2112.85,2121.41,3991.0,2119.49,2121.42,2112.85,2121.41,3991.0
2024-09-16 09:50:00,2120.23,2125.39,2118.98,2124.74,3839.0,2120.23,2125.39,2118.98,2124.74,3839.0
2024-09-16 10:00:00,2124.99,2127.54,2121.0,2124.88,3296.0,2124.99,2127.54,2121.0,2124.88,3296.0
2024-09-16 10:10:00,2122.88,2125.75,2122.87,2125.2,700.0,2122.88,2125.75,2122.87,2125.2,700.0
2024-09-16 10:20:00,2121.78,2123.35,2120.54,2121.2,1783.0,2121.78,2123.35,2120.54,2121.2,1783.0
2024-09-16 10:30:00,2118.28,2124.99,2115.0,2115.7,1617.0,2118.28,2124.99,2115.0,2115.7,1617.0
2024-09-16 10:40:00,2114.55,2116.02,2106.3,2114.04,5185.0,2114.55,2116.02,2106.3,2114.04,5185.0
2024-09-16 10:50:00,2113.57,2119.62,2113.56,2119.55,1100.0,2113.57,2119.62,2113.56,2119.55,1100.0
2024-09-16 11:00:00,2116.41,2118.85,2116.41,2118.85,583.0,2116.41,2118.85,2116.41,2118.85,583.0
2024-09-16 11:10:00,2118.69,2119.17,2114.67,2116.13,1260.0,2118.69,2119.17,2114.67,2116.13,1260.0
2024-09-16 11:20:00,2116.66,2118.33,2114.96,2117.62,3600.0,2116.66,2118.33,2114.96,2117.62,3600.0
2024-09-16 11:30:00,2117.75,2118.13,2112.23,2112.24,2178.0,2117.75,2118.13,2112.23,2112.24,2178.0
2024-09-16 11:40:00,2114.46,2115.56,2113.0,2115.0,1177.0,2114.46,2115.56,2113.0,2115.0,1177.0
2024-09-16 11:50:00,2114.09,2118.0,2113.37,2114.9,600.0,2114.09,2118.0,2113.37,2114.9,600.0
2024-09-16 12:00:00,2115.9,2118.99,2115.9,2117.03,5525.0,2115.9,2118.99,2115.9,2117.03,5525.0
2024-09-16 12:10:00,2117.22,2118.17,2112.84,2113.76,1149.0,2117.22,2118.17,2112.84,2113.76,1149.0
2024-09-16 12:20:00,2110.5,2113.1,2110.5,2110.56,502.0,2110.5,2113.1,2110.5,2110.56,502.0
2024-09-16 12:30:00,2111.87,2112.02,2109.27,2109.27,302.0,2111.87,2112.02,2109.27,2109.27,302.0
2024-09-16 12:40:00,2107.6,2107.6,2107.57,2107.57,300.0,2107.6,2107.6,2107.57,2107.57,300.0
2024-09-16 12:50:00,2111.31,2111.31,2111.31,2111.31,100.0,2111.31,2111.31,2111.31,2111.31,100.0
2024-09-16 13:00:00,2116.44,2116.44,2115.94,2116.0,400.0,2116.44,2116.44,2115.94,2116.0,400.0
2024-09-16 13:10:00,2115.22,2115.72,2112.93,2112.93,1155.0,2115.22,2115.72,2112.93,2112.93,1155.0
2024-09-16 13:20:00,2114.75,2115.16,2114.75,2115.16,400.0,2114.75,2115.16,2114.75,2115.16,400.0
2024-09-16 13:30:00,2115.65,2115.65,2112.28,2115.33,1816.0,2115.65,2115.65,2112.28,2115.33,1816.0
2024-09-16 13:40:00,2113.52,2117.56,2113.52,2115.97,1600.0,2113.52,2117.56,2113.52,2115.97,1600.0
2024-09-16 13:50:00,2115.14,2116.51,2114.13,2114.13,2550.0,2115.14,2116.51,2114.13,2114.13,2550.0
2024-09-16 14:00:00,2113.94,2113.94,2113.94,2113.94,100.0,2113.94,2113.94,2113.94,2113.94,100.0
2024-09-16 14:10:00,2115.28,2115.28,2112.85,2114.49,400.0,2115.28,2115.28,2112.85,2114.49,400.0
2024-09-16 14:20:00,2115.14,2115.14,2115.14,2115.14,100.0,2115.14,2115.14,2115.14,2115.14,100.0
2024-09-16 14:30:00,2115.0,2115.0,2112.21,2112.21,429.0,2115.0,2115.0,2112.21,2112.21,429.0
2024-09-16 14:40:00,2111.84,2112.5,2111.11,2112.5,300.0,2111.84,2112.5,2111.11,2112.5,300.0
2024-09-16 14:50:00,2115.0,2115.0,2111.96,2114.27,1248.0,2115.0,2115.0,2111.96,2114.27,1248.0
2024-09-16 15:00:00,2111.47,2111.47,2105.0,2109.75,2081.0,2111.47,2111.47,2105.0,2109.75,2081.0
2024-09-16 15:10:00,2109.55,2109.55,2109.55,2109.55,150.0,2109.55,2109.55,2109.55,2109.55,150.0
2024-09-16 15:20:00,2109.11,2110.71,2109.0,2110.71,600.0,2109.11,2110.71,2109.0,2110.71,600.0
2024-09-16 15:30:00,2109.4,2110.6,2102.0,2108.63,4537.0,2109.4,2110.6,2102.0,2108.63,4537.0
2024-09-16 15:40:00,2109.91,2110.64,2108.16,2108.16,1973.0,2109.91,2110.64,2108.16,2108.16,1973.0
2024-09-16 15:50:00,2108.73,2112.01,2104.57,2104.72,12224.0,2108.73,2112.01,2104.57,2104.72,12224.0
2024-09-17 09:30:00,2106.7,2106.74,2100.73,2106.69,3714.0,2106.7,2106.74,2100.73,2106.69,3714.0
2024-09-17 09:40:00,2103.2,2111.68,2102.39,2105.68,3653.0,2103.2,2111.68,2102.39,2105.68,3653.0
2024-09-17 09:50:00,2104.36,2104.36,2096.46,2096.46,2343.0,2104.36,2104.36,2096.46,2096.46,2343.0
2024-09-17 10:00:00,2100.56,2106.47,2098.25,2101.66,1715.0,2100.56,2106.47,2098.25,2101.66,1715.0
2024-09-17 10:10:00,2103.54,2107.42,2096.63,2102.58,862.0,2103.54,2107.42,2096.63,2102.58,862.0
2024-09-17 10:20:00,2100.0,2100.57,2096.22,2099.26,2491.0,2100.0,2100.57,2096.22,2099.26,2491.0
2024-09-17 10:30:00,2098.41,2098.91,2088.53,2091.71,1400.0,2098.41,2098.91,2088.53,2091.71,1400.0
2024-09-17 10:40:00,2088.44,2097.7,2088.44,2094.76,1452.0,2088.44,2097.7,2088.44,2094.76,1452.0
2024-09-17 10:50:00,2092.04,2092.7,2082.1,2085.32,1790.0,2092.04,2092.7,2082.1,2085.32,1790.0
2024-09-17 11:00:00,2089.26,2092.53,2086.81,2086.81,651.0,2089.26,2092.53,2086.81,2086.81,651.0
2024-09-17 11:10:00,2088.9,2096.22,2088.9,2091.05,1688.0,2088.9,2096.22,2088.9,2091.05,1688.0
2024-09-17 11:20:00,2087.63,2089.05,2087.63,2088.53,300.0,2087.63,2089.05,2087.63,2088.53,300.0
2024-09-17 11:30:00,2087.27,2088.61,2085.0,2085.35,851.0,2087.27,2088.61,2085.0,2085.35,851.0
2024-09-17 11:40:00,2087.68,2088.41,2084.92,2084.92,2880.0,2087.68,2088.41,2084.92,2084.92,2880.0
2024-09-17 11:50:00,2086.4,2089.33,2085.08,2089.33,800.0,2086.4,2089.33,2085.08,2089.33,800.0
2024-09-17 12:00:00,2088.82,2090.55,2085.9,2088.11,2128.0,2088.82,2090.55,2085.9,2088.11,2128.0
2024-09-17 12:10:00,2086.21,2087.53,2082.29,2083.36,3128.0,2086.21,2087.53,2082.29,2083.36,3128.0
2024-09-17 12:20:00,2082.0,2084.79,2076.55,2080.44,4225.0,2082.0,2084.79,2076.55,2080.44,4225.0
2024-09-17 12:30:00,2077.42,2081.18,2077.42,2080.0,915.0,2077.42,2081.18,2077.42,2080.0,915.0
2024-09-17 12:40:00,2078.72,2080.72,2075.0,2076.24,2150.0,2078.72,2080.72,2075.0,2076.24,2150.0
2024-09-17 12:50:00,2075.79,2082.0,2074.41,2077.76,1500.0,2075.79,2082.0,2074.41,2077.76,1500.0
2024-09-17 13:00:00,2075.07,2082.22,2075.07,2079.18,1888.0,2075.07,2082.22,2075.07,2079.18,1888.0
2024-09-17 13:10:00,2078.1,2081.47,2077.05,2078.51,1200.0,2078.1,2081.47,2077.05,2078.51,1200.0
2024-09-17 13:20:00,2080.03,2081.14,2079.73,2080.1,900.0,2080.03,2081.14,2079.73,2080.1,900.0
2024-09-17 13:30:00,2083.28,2083.53,2078.52,2078.52,1100.0,2083.28,2083.53,2078.52,2078.52,1100.0
2024-09-17 13:40:00,2078.17,2078.17,2067.18,2076.14,3676.0,2078.17,2078.17,2067.18,2076.14,3676.0
2024-09-17 13:50:00,2077.44,2080.35,2077.0,2077.0,2507.0,2077.44,2080.35,2077.0,2077.0,2507.0
2024-09-17 14:00:00,2079.5,2080.58,2075.94,2080.58,1308.0,2079.5,2080.58,2075.94,2080.58,1308.0
2024-09-17 14:10:00,2080.37,2080.74,2076.51,2077.53,1449.0,2080.37,2080.74,2076.51,2077.53,1449.0
2024-09-17 14:20:00,2078.85,2081.99,2078.57,2080.64,1200.0,2078.85,2081.99,2078.57,2080.64,1200.0
2024-09-17 14:30:00,2078.0,2080.82,2075.93,2077.22,1819.0,2078.0,2080.82,2075.93,2077.22,1819.0
2024-09-17 14:40:00,2080.33,2080.89,2077.11,2077.11,702.0,2080.33,2080.89,2077.11,2077.11,702.0
2024-09-17 14:50:00,2076.7,2079.89,2076.52,2078.94,2000.0,2076.7,2079.89,2076.52,2078.94,2000.0
2024-09-17 15:00:00,2078.56,2080.03,2076.68,2077.44,1400.0,2078.56,2080.03,2076.68,2077.44,1400.0
2024-09-17 15:10:00,2078.51,2079.96,2078.51,2079.07,700.0,2078.51,2079.96,2078.51,2079.07,700.0
2024-09-17 15:20:00,2077.48,2077.87,2074.6,2076.43,1609.0,2077.48,2077.87,2074.6,2076.43,1609.0
2024-09-17 15:30:00,2075.71,2078.0,2075.71,2077.25,3342.0,2075.71,2078.0,2075.71,2077.25,3342.0
2024-09-17 15:40:00,2076.18,2076.95,2075.6,2075.61,2128.0,2076.18,2076.95,2075.6,2075.61,2128.0
2024-09-17 15:50:00,2075.0,2076.27,2068.0,2076.27,14971.0,2075.0,2076.27,2068.0,2076.27,14971.0
2024-09-18 09:30:00,2078.76,2087.75,2077.67,2087.74,3477.0,2078.76,2087.75,2077.67,2087.74,3477.0
2024-09-18 09:40:00,2086.65,2087.75,2084.78,2084.79,1250.0,2086.65,2087.75,2084.78,2084.79,1250.0
2024-09-18 09:50:00,2085.91,2091.18,2085.0,2090.54,1141.0,2085.91,2091.18,2085.0,2090.54,1141.0
2024-09-18 10:00:00,2092.47,2092.48,2089.34,2089.35,926.0,2092.47,2092.48,2089.34,2089.35,926.0
2024-09-18 10:10:00,2089.24,2093.78,2085.0,2093.78,1704.0,2089.24,2093.78,2085.0,2093.78,1704.0
2024-09-18 10:20:00,2093.17,2100.0,2091.03,2100.0,1300.0,2093.17,2100.0,2091.03,2100.0,1300.0
2024-09-18 10:30:00,2098.18,2099.72,2096.77,2097.54,1129.0,2098.18,2099.72,2096.77,2097.54,1129.0
2024-09-18 10:40:00,2099.72,2101.48,2097.69,2100.36,1742.0,2099.72,2101.48,2097.69,2100.36,1742.0
2024-09-18 10:50:00,2098.66,2098.66,2094.39,2094.42,1351.0,2098.66,2098.66,2094.39,2094.42,1351.0
2024-09-18 11:00:00,2091.68,2092.2,2087.4,2087.4,1175.0,2091.68,2092.2,2087.4,2087.4,1175.0
2024-09-18 11:10:00,2088.22,2088.22,2083.3,2086.13,542.0,2088.22,2088.22,2083.3,2086.13,542.0
2024-09-18 11:20:00,2080.26,2083.4,2078.9,2082.9,1240.0,2080.26,2083.4,2078.9,2082.9,1240.0
2024-09-18 11:30:00,2082.7,2082.7,2080.12,2080.12,1598.0,2082.7,2082.7,2080.12,2080.12,1598.0
2024-09-18 11:40:00,2084.12,2084.12,2074.57,2074.57,595.0,2084.12,2084.12,2074.57,2074.57,595.0
2024-09-18 11:50:00,2075.58,2078.88,2074.22,2078.04,1222.0,2075.58,2078.88,2074.22,2078.04,1222.0
2024-09-18 12:00:00,2077.68,2077.68,2074.88,2074.88,200.0,2077.68,2077.68,2074.88,2074.88,200.0
2024-09-18 12:10:00,2077.03,2087.0,2077.03,2087.0,1245.0,2077.03,2087.0,2077.03,2087.0,1245.0
2024-09-18 12:20:00,2088.14,2088.14,2088.13,2088.14,200.0,2088.14,2088.14,2088.13,2088.14,200.0
2024-09-18 12:30:00,2086.7,2089.87,2086.7,2089.87,619.0,2086.7,2089.87,2086.7,2089.87,619.0
2024-09-18 12:40:00,2089.82,2094.61,2088.22,2094.61,1874.0,2089.82,2094.61,2088.22,2094.61,1874.0
2024-09-18 12:50:00,2097.99,2100.45,2097.54,2100.45,1300.0,2097.99,2100.45,2097.54,2100.45,1300.0
2024-09-18 13:00:00,2100.79,2106.22,2100.79,2104.13,2883.0,2100.79,2106.22,2100.79,2104.13,2883.0
2024-09-18 13:10:00,2106.93,2107.14,2098.25,2100.13,2800.0,2106.93,2107.14,2098.25,2100.13,2800.0
2024-09-18 13:20:00,2098.34,2100.8,2097.74,2097.74,303.0,2098.34,2100.8,2097.74,2097.74,303.0
2024-09-18 13:30:00,2102.21,2104.8,2102.16,2102.51,600.0,2102.21,2104.8,2102.16,2102.51,600.0
2024-09-18 13:40:00,2099.64,2105.97,2099.64,2100.94,750.0,2099.64,2105.97,2099.64,2100.94,750.0
2024-09-18 13:50:00,2104.22,2104.22,2096.86,2096.86,700.0,2104.22,2104.22,2096.86,2096.86,700.0
2024-09-18 14:00:00,2100.13,2114.56,2096.22,2112.49,8339.0,2100.13,2114.56,2096.22,2112.49,8339.0
2024-09-18 14:10:00,2110.97,2111.71,2103.33,2108.0,3400.0,2110.97,2111.71,2103.33,2108.0,3400.0
2024-09-18 14:20:00,2111.04,2113.61,2109.38,2111.97,1400.0,2111.04,2113.61,2109.38,2111.97,1400.0
2024-09-18 14:30:00,2115.0,2122.76,2115.0,2121.96,3669.0,2115.0,2122.76,2115.0,2121.96,3669.0
2024-09-18 14:40:00,2116.46,2118.98,2109.48,2115.49,3740.0,2116.46,2118.98,2109.48,2115.49,3740.0
2024-09-18 14:50:00,2117.84,2124.52,2117.84,2121.59,2526.0,2117.84,2124.52,2117.84,2121.59,2526.0
2024-09-18 15:00:00,2120.72,2120.72,2103.37,2105.24,2414.0,2120.72,2120.72,2103.37,2105.24,2414.0
2024-09-18 15:10:00,2105.34,2118.1,2105.34,2118.1,1901.0,2105.34,2118.1,2105.34,2118.1,1901.0
2024-09-18 15:20:00,2111.49,2120.45,2110.0,2114.69,2726.0,2111.49,2120.45,2110.0,2114.69,2726.0
2024-09-18 15:30:00,2115.64,2115.64,2105.34,2111.19,1586.0,2115.64,2115.64,2105.34,2111.19,1586.0
2024-09-18 15:40:00,2098.77,2098.77,2098.77,2098.77,100.0,2098.77,2098.77,2098.77,2098.77,100.0
2024-09-18 15:50:00,2095.97,2110.04,2095.97,2100.4,9248.0,2095.97,2110.04,2095.97,2100.4,9248.0
2024-09-19 09:30:00,2138.45,2157.25,2138.45,2157.0,6039.0,2138.45,2157.25,2138.45,2157.0,6039.0
2024-09-19 09:40:00,2156.26,2157.64,2152.07,2155.9,4227.0,2156.26,2157.64,2152.07,2155.9,4227.0
2024-09-19 09:50:00,2144.0,2144.0,2120.5,2133.06,6815.0,2144.0,2144.0,2120.5,2133.06,6815.0
2024-09-19 10:00:00,2139.83,2142.0,2134.18,2139.51,3765.0,2139.83,2142.0,2134.18,2139.51,3765.0
2024-09-19 10:10:00,2140.25,2143.36,2139.49,2143.36,3923.0,2140.25,2143.36,2139.49,2143.36,3923.0
2024-09-19 10:20:00,2143.37,2148.17,2140.92,2146.15,7004.0,2143.37,2148.17,2140.92,2146.15,7004.0
2024-09-19 10:30:00,2146.49,2149.84,2145.14,2148.09,1448.0,2146.49,2149.84,2145.14,2148.09,1448.0
2024-09-19 10:40:00,2143.39,2145.63,2136.64,2140.13,3591.0,2143.39,2145.63,2136.64,2140.13,3591.0
2024-09-19 10:50:00,2140.6,2141.16,2131.97,2131.97,1497.0,2140.6,2141.16,2131.97,2131.97,1497.0
2024-09-19 11:00:00,2128.94,2132.5,2127.14,2127.14,1049.0,2128.94,2132.5,2127.14,2127.14,1049.0
2024-09-19 11:10:00,2127.47,2130.47,2127.47,2128.68,1982.0,2127.47,2130.47,2127.47,2128.68,1982.0
2024-09-19 11:20:00,2132.92,2132.92,2130.0,2130.0,500.0,2132.92,2132.92,2130.0,2130.0,500.0
2024-09-19 11:30:00,2128.0,2128.0,2127.8,2127.8,400.0,2128.0,2128.0,2127.8,2127.8,400.0
2024-09-19 11:40:00,2128.43,2128.43,2125.38,2127.5,600.0,2128.43,2128.43,2125.38,2127.5,600.0
2024-09-19 11:50:00,2124.8,2125.0,2120.24,2120.24,320.0,2124.8,2125.0,2120.24,2120.24,320.0
2024-09-19 12:00:00,2120.0,2121.3,2118.91,2120.0,2165.0,2120.0,2121.3,2118.91,2120.0,2165.0
2024-09-19 12:10:00,2120.57,2124.0,2119.36,2122.66,2748.0,2120.57,2124.0,2119.36,2122.66,2748.0
2024-09-19 12:20:00,2122.66,2124.89,2122.65,2123.18,1100.0,2122.66,2124.89,2122.65,2123.18,1100.0
2024-09-19 12:30:00,2124.21,2124.21,2121.47,2121.62,1398.0,2124.21,2124.21,2121.47,2121.62,1398.0
2024-09-19 12:40:00,2117.76,2117.76,2112.76,2112.76,1584.0,2117.76,2117.76,2112.76,2112.76,1584.0
2024-09-19 12:50:00,2113.88,2116.24,2113.1,2114.23,1752.0,2113.88,2116.24,2113.1,2114.23,1752.0
2024-09-19 13:00:00,2114.93,2114.93,2110.76,2114.91,1414.0,2114.93,2114.93,2110.76,2114.91,1414.0
2024-09-19 13:10:00,2115.69,2121.48,2115.69,2120.0,3700.0,2115.69,2121.48,2115.69,2120.0,3700.0
2024-09-19 13:20:00,2120.0,2120.0,2120.0,2120.0,0.0,2120.0,2120.0,2120.0,2120.0,0.0
2024-09-19 13:30:00,2121.85,2122.21,2117.0,2122.21,1405.0,2121.85,2122.21,2117.0,2122.21,1405.0
2024-09-19 13:40:00,2119.5,2124.02,2116.83,2121.0,2800.0,2119.5,2124.02,2116.83,2121.0,2800.0
2024-09-19 13:50:00,2123.0,2123.0,2121.96,2121.96,1116.0,2123.0,2123.0,2121.96,2121.96,1116.0
2024-09-19 14:00:00,2122.34,2123.95,2119.3,2119.3,1540.0,2122.34,2123.95,2119.3,2119.3,1540.0
2024-09-19 14:10:00,2115.74,2118.07,2115.61,2118.07,540.0,2115.74,2118.07,2115.61,2118.07,540.0
2024-09-19 14:20:00,2116.13,2116.13,2109.0,2109.0,3460.0,2116.13,2116.13,2109.0,2109.0,3460.0
2024-09-19 14:30:00,2109.33,2111.45,2107.0,2109.1,6611.0,2109.33,2111.45,2107.0,2109.1,6611.0
2024-09-19 14:40:00,2104.9,2105.19,2101.0,2103.5,1255.0,2104.9,2105.19,2101.0,2103.5,1255.0
2024-09-19 14:50:00,2102.0,2102.0,2099.92,2101.8,741.0,2102.0,2102.0,2099.92,2101.8,741.0
2024-09-19 15:00:00,2101.0,2104.05,2101.0,2101.49,2792.0,2101.0,2104.05,2101.0,2101.49,2792.0
2024-09-19 15:10:00,2103.65,2103.65,2100.32,2102.2,2600.0,2103.65,2103.65,2100.32,2102.2,2600.0
2024-09-19 15:20:00,2102.92,2104.0,2099.92,2100.0,5220.0,2102.92,2104.0,2099.92,2100.0,5220.0
2024-09-19 15:30:00,2100.07,2103.51,2098.93,2102.08,2355.0,2100.07,2103.51,2098.93,2102.08,2355.0
2024-09-19 15:40:00,2102.9,2107.54,2101.79,2105.12,7497.0,2102.9,2107.54,2101.79,2105.12,7497.0
2024-09-19 15:50:00,2103.59,2112.31,2103.02,2106.92,12299.0,2103.59,2112.31,2103.02,2106.92,12299.0
2024-09-20 09:30:00,2112.97,2118.61,2098.57,2098.58,30133.0,2112.97,2118.61,2098.57,2098.58,30133.0
2024-09-20 09:40:00,2099.6,2100.01,2096.0,2098.6,1829.0,2099.6,2100.01,2096.0,2098.6,1829.0
2024-09-20 09:50:00,2097.0,2105.0,2097.0,2097.13,800.0,2097.0,2105.0,2097.0,2097.13,800.0
2024-09-20 10:00:00,2099.5,2102.28,2097.74,2100.08,1518.0,2099.5,2102.28,2097.74,2100.08,1518.0
2024-09-20 10:10:00,2102.09,2102.1,2098.45,2100.09,1253.0,2102.09,2102.1,2098.45,2100.09,1253.0
2024-09-20 10:20:00,2102.77,2109.44,2101.31,2106.27,1952.0,2102.77,2109.44,2101.31,2106.27,1952.0
2024-09-20 10:30:00,2108.17,2108.28,2099.66,2099.87,1800.0,2108.17,2108.28,2099.66,2099.87,1800.0
2024-09-20 10:40:00,2103.16,2103.17,2100.06,2100.23,700.0,2103.16,2103.17,2100.06,2100.23,700.0
2024-09-20 10:50:00,2099.96,2100.65,2099.02,2099.02,700.0,2099.96,2100.65,2099.02,2099.02,700.0
2024-09-20 11:00:00,2099.05,2099.05,2097.29,2097.29,600.0,2099.05,2099.05,2097.29,2097.29,600.0
2024-09-20 11:10:00,2094.91,2094.92,2094.91,2094.91,120.0,2094.91,2094.92,2094.91,2094.91,120.0
2024-09-20 11:20:00,2097.83,2098.0,2095.91,2095.91,900.0,2097.83,2098.0,2095.91,2095.91,900.0
2024-09-20 11:30:00,2098.01,2101.98,2097.59,2101.89,1725.0,2098.01,2101.98,2097.59,2101.89,1725.0
2024-09-20 11:40:00,2102.3,2105.37,2102.3,2105.37,1060.0,2102.3,2105.37,2102.3,2105.37,1060.0
2024-09-20 11:50:00,2106.14,2106.14,2106.14,2106.14,423.0,2106.14,2106.14,2106.14,2106.14,423.0
2024-09-20 12:00:00,2102.6,2102.6,2102.6,2102.6,100.0,2102.6,2102.6,2102.6,2102.6,100.0
2024-09-20 12:10:00,2102.6,2102.6,2102.6,2102.6,0.0,2102.6,2102.6,2102.6,2102.6,0.0
2024-09-20 12:20:00,2104.97,2105.16,2101.77,2103.58,3532.0,2104.97,2105.16,2101.77,2103.58,3532.0
2024-09-20 12:30:00,2104.64,2107.68,2104.64,2107.68,3998.0,2104.64,2107.68,2104.64,2107.68,3998.0
2024-09-20 12:40:00,2106.2,2106.74,2104.27,2106.74,1527.0,2106.2,2106.74,2104.27,2106.74,1527.0
2024-09-20 12:50:00,2105.75,2106.15,2101.02,2102.7,2800.0,2105.75,2106.15,2101.02,2102.7,2800.0
2024-09-20 13:00:00,2102.47,2103.79,2102.14,2103.79,1000.0,2102.47,2103.79,2102.14,2103.79,1000.0
2024-09-20 13:10:00,2102.8,2102.8,2102.68,2102.68,200.0,2102.8,2102.8,2102.68,2102.68,200.0
2024-09-20 13:20:00,2103.35,2104.68,2101.7,2101.7,613.0,2103.35,2104.68,2101.7,2101.7,613.0
2024-09-20 13:30:00,2102.83,2103.48,2100.16,2100.16,2670.0,2102.83,2103.48,2100.16,2100.16,2670.0
2024-09-20 13:40:00,2100.28,2100.52,2100.28,2100.52,200.0,2100.28,2100.52,2100.28,2100.52,200.0
2024-09-20 13:50:00,2098.6,2098.6,2095.58,2097.08,700.0,2098.6,2098.6,2095.58,2097.08,700.0
2024-09-20 14:00:00,2095.01,2098.2,2095.01,2098.2,600.0,2095.01,2098.2,2095.01,2098.2,600.0
2024-09-20 14:10:00,2097.59,2100.39,2097.59,2100.12,895.0,2097.59,2100.39,2097.59,2100.12,895.0
2024-09-20 14:20:00,2099.34,2099.34,2097.45,2097.45,409.0,2099.34,2099.34,2097.45,2097.45,409.0
2024-09-20 14:30:00,2096.94,2096.94,2096.94,2096.94,100.0,2096.94,2096.94,2096.94,2096.94,100.0
2024-09-20 14:40:00,2096.6,2098.19,2096.36,2097.13,1642.0,2096.6,2098.19,2096.36,2097.13,1642.0
2024-09-20 14:50:00,2096.49,2097.68,2095.05,2095.92,4979.0,2096.49,2097.68,2095.05,2095.92,4979.0
2024-09-20 15:00:00,2095.77,2097.0,2095.0,2096.66,3950.0,2095.77,2097.0,2095.0,2096.66,3950.0
2024-09-20 15:10:00,2096.51,2097.87,2095.45,2095.45,1625.0,2096.51,2097.87,2095.45,2095.45,1625.0
2024-09-20 15:20:00,2095.42,2097.73,2095.22,2095.74,2700.0,2095.42,2097.73,2095.22,2095.74,2700.0
2024-09-20 15:30:00,2094.68,2097.03,2094.68,2096.52,1587.0,2094.68,2097.03,2094.68,2096.52,1587.0
2024-09-20 15:40:00,2096.3,2098.58,2095.57,2096.65,16942.0,2096.3,2098.58,2095.57,2096.65,16942.0
2024-09-20 15:50:00,2100.0,2109.99,2096.65,2102.52,18839.0,2100.0,2109.99,2096.65,2102.52,18839.0
2024-09-23 09:30:00,2117.83,2117.83,2103.0,2110.79,6599.0,2117.83,2117.83,2103.0,2110.79,6599.0
2024-09-23 09:40:00,2110.0,2133.17,2109.7,2133.17,4935.0,2110.0,2133.17,2109.7,2133.17,4935.0
2024-09-23 09:50:00,2140.97,2140.97,2130.0,2130.0,1010.0,2140.97,2140.97,2130.0,2130.0,1010.0
2024-09-23 10:00:00,2128.07,2130.8,2119.04,2119.04,5303.0,2128.07,2130.8,2119.04,2119.04,5303.0
2024-09-23 10:10:00,2119.06,2120.41,2115.81,2117.4,1160.0,2119.06,2120.41,2115.81,2117.4,1160.0
2024-09-23 10:20:00,2122.73,2122.73,2118.46,2121.37,3200.0,2122.73,2122.73,2118.46,2121.37,3200.0
2024-09-23 10:30:00,2117.8,2118.8,2117.78,2118.8,450.0,2117.8,2118.8,2117.78,2118.8,450.0
2024-09-23 10:40:00,2114.66,2120.79,2114.66,2120.79,300.0,2114.66,2120.79,2114.66,2120.79,300.0
2024-09-23 10:50:00,2118.55,2118.55,2113.71,2115.68,584.0,2118.55,2118.55,2113.71,2115.68,584.0
2024-09-23 11:00:00,2111.0,2111.8,2105.0,2105.0,3704.0,2111.0,2111.8,2105.0,2105.0,3704.0
2024-09-23 11:10:00,2110.62,2110.62,2110.62,2110.62,100.0,2110.62,2110.62,2110.62,2110.62,100.0
2024-09-23 11:20:00,2108.95,2108.96,2108.95,2108.96,300.0,2108.95,2108.96,2108.95,2108.96,300.0
2024-09-23 11:30:00,2105.0,2110.85,2105.0,2110.85,785.0,2105.0,2110.85,2105.0,2110.85,785.0
2024-09-23 11:40:00,2108.0,2108.0,2107.75,2107.75,300.0,2108.0,2108.0,2107.75,2107.75,300.0
2024-09-23 11:50:00,2107.7,2107.7,2105.0,2105.45,1765.0,2107.7,2107.7,2105.0,2105.45,1765.0
2024-09-23 12:00:00,2105.33,2105.69,2105.03,2105.54,650.0,2105.33,2105.69,2105.03,2105.54,650.0
2024-09-23 12:10:00,2103.82,2104.83,2102.97,2104.83,750.0,2103.82,2104.83,2102.97,2104.83,750.0
2024-09-23 12:20:00,2105.12,2107.74,2105.07,2105.07,1100.0,2105.12,2107.74,2105.07,2105.07,1100.0
2024-09-23 12:30:00,2105.87,2107.43,2105.87,2106.02,700.0,2105.87,2107.43,2105.87,2106.02,700.0
2024-09-23 12:40:00,2104.75,2105.45,2104.0,2105.45,400.0,2104.75,2105.45,2104.0,2105.45,400.0
2024-09-23 12:50:00,2104.22,2104.36,2102.79,2103.26,1200.0,2104.22,2104.36,2102.79,2103.26,1200.0
2024-09-23 13:00:00,2100.78,2104.62,2100.72,2104.62,731.0,2100.78,2104.62,2100.72,2104.62,731.0
2024-09-23 13:10:00,2105.07,2106.05,2102.27,2105.17,7859.0,2105.07,2106.05,2102.27,2105.17,7859.0
2024-09-23 13:20:00,2105.18,2105.18,2105.17,2105.18,200.0,2105.18,2105.18,2105.17,2105.18,200.0
2024-09-23 13:30:00,2104.63,2105.1,2104.63,2104.78,400.0,2104.63,2105.1,2104.63,2104.78,400.0
2024-09-23 13:40:00,2103.36,2105.38,2103.21,2105.0,1600.0,2103.36,2105.38,2103.21,2105.0,1600.0
2024-09-23 13:50:00,2103.68,2105.39,2102.9,2103.69,2319.0,2103.68,2105.39,2102.9,2103.69,2319.0
2024-09-23 14:00:00,2103.79,2105.82,2102.92,2105.82,772.0,2103.79,2105.82,2102.92,2105.82,772.0
2024-09-23 14:10:00,2103.3,2103.74,2102.33,2103.02,1300.0,2103.3,2103.74,2102.33,2103.02,1300.0
2024-09-23 14:20:00,2105.25,2105.25,2105.01,2105.02,200.0,2105.25,2105.25,2105.01,2105.02,200.0
2024-09-23 14:30:00,2105.64,2105.64,2105.63,2105.64,100.0,2105.64,2105.64,2105.63,2105.64,100.0
2024-09-23 14:40:00,2104.88,2104.88,2104.87,2104.88,100.0,2104.88,2104.88,2104.87,2104.88,100.0
2024-09-23 14:50:00,2106.52,2107.96,2106.48,2106.7,1188.0,2106.52,2107.96,2106.48,2106.7,1188.0
2024-09-23 15:00:00,2106.65,2111.22,2106.65,2109.17,1306.0,2106.65,2111.22,2106.65,2109.17,1306.0
2024-09-23 15:10:00,2110.99,2110.99,2108.04,2108.04,575.0,2110.99,2110.99,2108.04,2108.04,575.0
2024-09-23 15:20:00,2108.65,2109.83,2108.65,2109.83,507.0,2108.65,2109.83,2108.65,2109.83,507.0
2024-09-23 15:30:00,2108.68,2108.81,2106.33,2106.97,1705.0,2108.68,2108.81,2106.33,2106.97,1705.0
2024-09-23 15:40:00,2106.84,2110.01,2106.83,2110.01,3357.0,2106.84,2110.01,2106.83,2110.01,3357.0
2024-09-23 15:50:00,2109.2,2109.2,2100.0,2100.8,11899.0,2109.2,2109.2,2100.0,2100.8,11899.0
2024-09-24 09:30:00,2116.28,2116.28,2100.31,2105.16,4426.0,2116.28,2116.28,2100.31,2105.16,4426.0
2024-09-24 09:40:00,2098.49,2103.42,2098.49,2100.61,1790.0,2098.49,2103.42,2098.49,2100.61,1790.0
2024-09-24 09:50:00,2092.0,2100.91,2092.0,2100.91,920.0,2092.0,2100.91,2092.0,2100.91,920.0
2024-09-24 10:00:00,2093.4,2099.7,2093.4,2099.66,1100.0,2093.4,2099.7,2093.4,2099.66,1100.0
2024-09-24 10:10:00,2099.08,2102.05,2098.93,2098.93,946.0,2099.08,2102.05,2098.93,2098.93,946.0
2024-09-24 10:20:00,2099.6,2099.6,2096.1,2099.5,782.0,2099.6,2099.6,2096.1,2099.5,782.0
2024-09-24 10:30:00,2100.62,2104.99,2100.61,2102.5,2316.0,2100.62,2104.99,2100.61,2102.5,2316.0
2024-09-24 10:40:00,2100.43,2105.0,2100.21,2103.66,1441.0,2100.43,2105.0,2100.21,2103.66,1441.0
2024-09-24 10:50:00,2104.5,2115.49,2104.5,2115.49,1229.0,2104.5,2115.49,2104.5,2115.49,1229.0
2024-09-24 11:00:00,2115.45,2117.1,2113.87,2116.78,1000.0,2115.45,2117.1,2113.87,2116.78,1000.0
2024-09-24 11:10:00,2120.02,2121.09,2117.26,2119.37,3763.0,2120.02,2121.09,2117.26,2119.37,3763.0
2024-09-24 11:20:00,2121.01,2124.33,2119.73,2119.74,3925.0,2121.01,2124.33,2119.73,2119.74,3925.0
2024-09-24 11:30:00,2119.93,2121.93,2119.19,2120.14,3103.0,2119.93,2121.93,2119.19,2120.14,3103.0
2024-09-24 11:40:00,2119.09,2121.85,2118.73,2121.2,8973.0,2119.09,2121.85,2118.73,2121.2,8973.0
2024-09-24 11:50:00,2120.4,2122.07,2118.0,2119.83,3609.0,2120.4,2122.07,2118.0,2119.83,3609.0
2024-09-24 12:00:00,2119.41,2120.4,2115.01,2115.54,4090.0,2119.41,2120.4,2115.01,2115.54,4090.0
2024-09-24 12:10:00,2113.49,2115.6,2110.03,2113.72,3568.0,2113.49,2115.6,2110.03,2113.72,3568.0
2024-09-24 12:20:00,2113.8,2117.16,2112.54,2113.49,8445.0,2113.8,2117.16,2112.54,2113.49,8445.0
2024-09-24 12:30:00,2113.49,2114.63,2110.88,2110.88,3617.0,2113.49,2114.63,2110.88,2110.88,3617.0
2024-09-24 12:40:00,2111.5,2113.51,2111.5,2112.24,2663.0,2111.5,2113.51,2111.5,2112.24,2663.0
2024-09-24 12:50:00,2110.36,2110.52,2108.0,2109.37,900.0,2110.36,2110.52,2108.0,2109.37,900.0
2024-09-24 13:00:00,2106.35,2108.2,2104.6,2107.13,960.0,2106.35,2108.2,2104.6,2107.13,960.0
2024-09-24 13:10:00,2107.79,2107.79,2100.06,2102.53,13130.0,2107.79,2107.79,2100.06,2102.53,13130.0
2024-09-24 13:20:00,2104.8,2111.41,2104.8,2110.49,3811.0,2104.8,2111.41,2104.8,2110.49,3811.0
2024-09-24 13:30:00,2111.31,2113.2,2111.31,2113.2,355.0,2111.31,2113.2,2111.31,2113.2,355.0
2024-09-24 13:40:00,2111.46,2115.0,2111.46,2115.0,2294.0,2111.46,2115.0,2111.46,2115.0,2294.0
2024-09-24 13:50:00,2115.52,2116.13,2113.44,2113.44,1073.0,2115.52,2116.13,2113.44,2113.44,1073.0
2024-09-24 14:00:00,2113.42,2117.08,2113.41,2114.75,1100.0,2113.42,2117.08,2113.41,2114.75,1100.0
2024-09-24 14:10:00,2115.86,2115.86,2112.09,2112.38,941.0,2115.86,2115.86,2112.09,2112.38,941.0
2024-09-24 14:20:00,2112.79,2112.79,2112.79,2112.79,100.0,2112.79,2112.79,2112.79,2112.79,100.0
2024-09-24 14:30:00,2107.64,2111.0,2107.63,2111.0,600.0,2107.64,2111.0,2107.63,2111.0,600.0
2024-09-24 14:40:00,2111.41,2112.23,2111.0,2111.59,1425.0,2111.41,2112.23,2111.0,2111.59,1425.0
2024-09-24 14:50:00,2111.0,2113.76,2111.0,2112.64,1317.0,2111.0,2113.76,2111.0,2112.64,1317.0
2024-09-24 15:00:00,2111.45,2112.2,2111.45,2111.91,500.0,2111.45,2112.2,2111.45,2111.91,500.0
2024-09-24 15:10:00,2110.46,2111.38,2110.26,2111.2,846.0,2110.46,2111.38,2110.26,2111.2,846.0
2024-09-24 15:20:00,2111.0,2112.1,2110.54,2110.54,1707.0,2111.0,2112.1,2110.54,2110.54,1707.0
2024-09-24 15:30:00,2110.16,2110.16,2110.16,2110.16,100.0,2110.16,2110.16,2110.16,2110.16,100.0
2024-09-24 15:40:00,2110.38,2111.36,2108.61,2110.85,4393.0,2110.38,2111.36,2108.61,2110.85,4393.0
2024-09-24 15:50:00,2110.85,2112.57,2109.86,2109.88,16818.0,2110.85,2112.57,2109.86,2109.88,16818.0
2024-09-25 09:30:00,2097.15,2102.69,2091.22,2091.22,7033.0,2097.15,2102.69,2091.22,2091.22,7033.0
2024-09-25 09:40:00,2090.63,2102.97,2088.75,2100.0,8013.0,2090.63,2102.97,2088.75,2100.0,8013.0
2024-09-25 09:50:00,2099.85,2105.1,2099.55,2105.1,7589.0,2099.85,2105.1,2099.55,2105.1,7589.0
2024-09-25 10:00:00,2109.0,2115.04,2109.0,2112.31,2630.0,2109.0,2115.04,2109.0,2112.31,2630.0
2024-09-25 10:10:00,2110.46,2112.03,2109.49,2110.2,625.0,2110.46,2112.03,2109.49,2110.2,625.0
2024-09-25 10:20:00,2108.8,2109.27,2105.12,2108.47,1900.0,2108.8,2109.27,2105.12,2108.47,1900.0
2024-09-25 10:30:00,2107.68,2110.81,2106.33,2108.99,2656.0,2107.68,2110.81,2106.33,2108.99,2656.0
2024-09-25 10:40:00,2107.9,2109.71,2107.9,2109.71,1706.0,2107.9,2109.71,2107.9,2109.71,1706.0
2024-09-25 10:50:00,2109.0,2112.15,2109.0,2112.15,2175.0,2109.0,2112.15,2109.0,2112.15,2175.0
2024-09-25 11:00:00,2114.21,2118.08,2113.74,2114.04,2312.0,2114.21,2118.08,2113.74,2114.04,2312.0
2024-09-25 11:10:00,2111.74,2111.74,2109.45,2109.77,4824.0,2111.74,2111.74,2109.45,2109.77,4824.0
2024-09-25 11:20:00,2109.58,2109.93,2107.0,2107.33,821.0,2109.58,2109.93,2107.0,2107.33,821.0
2024-09-25 11:30:00,2107.09,2112.51,2107.09,2112.51,600.0,2107.09,2112.51,2107.09,2112.51,600.0
2024-09-25 11:40:00,2110.68,2110.68,2106.14,2106.14,400.0,2110.68,2110.68,2106.14,2106.14,400.0
2024-09-25 11:50:00,2109.19,2109.53,2109.19,2109.53,300.0,2109.19,2109.53,2109.19,2109.53,300.0
2024-09-25 12:00:00,2104.46,2107.11,2103.99,2103.99,998.0,2104.46,2107.11,2103.99,2103.99,998.0
2024-09-25 12:10:00,2106.66,2106.66,2106.66,2106.66,100.0,2106.66,2106.66,2106.66,2106.66,100.0
2024-09-25 12:20:00,2109.88,2110.38,2108.31,2108.32,300.0,2109.88,2110.38,2108.31,2108.32,300.0
2024-09-25 12:30:00,2109.14,2112.23,2109.01,2111.76,2463.0,2109.14,2112.23,2109.01,2111.76,2463.0
2024-09-25 12:40:00,2111.76,2111.76,2111.76,2111.76,0.0,2111.76,2111.76,2111.76,2111.76,0.0
2024-09-25 12:50:00,2109.64,2109.64,2109.63,2109.64,100.0,2109.64,2109.64,2109.63,2109.64,100.0
2024-09-25 13:00:00,2106.96,2109.24,2103.96,2109.24,400.0,2106.96,2109.24,2103.96,2109.24,400.0
2024-09-25 13:10:00,2106.55,2110.0,2106.55,2110.0,500.0,2106.55,2110.0,2106.55,2110.0,500.0
2024-09-25 13:20:00,2110.67,2113.59,2110.67,2113.59,606.0,2110.67,2113.59,2110.67,2113.59,606.0
2024-09-25 13:30:00,2111.6,2114.49,2109.39,2111.44,4044.0,2111.6,2114.49,2109.39,2111.44,4044.0
2024-09-25 13:40:00,2114.02,2118.0,2114.01,2117.49,1031.0,2114.02,2118.0,2114.01,2117.49,1031.0
2024-09-25 13:50:00,2118.95,2127.46,2118.95,2127.46,1509.0,2118.95,2127.46,2118.95,2127.46,1509.0
2024-09-25 14:00:00,2127.46,2127.68,2122.14,2124.1,1505.0,2127.46,2127.68,2122.14,2124.1,1505.0
2024-09-25 14:10:00,2123.0,2125.89,2123.0,2125.89,2378.0,2123.0,2125.89,2123.0,2125.89,2378.0
2024-09-25 14:20:00,2126.77,2129.5,2125.83,2127.0,1402.0,2126.77,2129.5,2125.83,2127.0,1402.0
2024-09-25 14:30:00,2129.0,2129.0,2126.55,2127.0,400.0,2129.0,2129.0,2126.55,2127.0,400.0
2024-09-25 14:40:00,2125.6,2126.35,2124.46,2124.47,1100.0,2125.6,2126.35,2124.46,2124.47,1100.0
2024-09-25 14:50:00,2124.47,2125.18,2124.47,2125.18,200.0,2124.47,2125.18,2124.47,2125.18,200.0
2024-09-25 15:00:00,2126.48,2127.0,2122.68,2124.59,2637.0,2126.48,2127.0,2122.68,2124.59,2637.0
2024-09-25 15:10:00,2124.55,2125.08,2122.51,2125.08,1452.0,2124.55,2125.08,2122.51,2125.08,1452.0
2024-09-25 15:20:00,2124.0,2125.53,2124.0,2125.52,2259.0,2124.0,2125.53,2124.0,2125.52,2259.0
2024-09-25 15:30:00,2122.69,2126.86,2122.69,2125.1,3258.0,2122.69,2126.86,2122.69,2125.1,3258.0
2024-09-25 15:40:00,2125.66,2128.23,2124.31,2126.62,5653.0,2125.66,2128.23,2124.31,2126.62,5653.0
2024-09-25 15:50:00,2125.64,2132.68,2125.54,2130.06,5253.0,2125.64,2132.68,2125.54,2130.06,5253.0
2024-09-26 09:30:00,2147.8,2161.73,2133.94,2138.0,6609.0,2147.8,2161.73,2133.94,2138.0,6609.0
2024-09-26 09:40:00,2134.17,2134.17,2125.0,2125.0,5798.0,2134.17,2134.17,2125.0,2125.0,5798.0
2024-09-26 09:50:00,2128.49,2131.78,2120.0,2120.0,1835.0,2128.49,2131.78,2120.0,2120.0,1835.0
2024-09-26 10:00:00,2118.3,2118.3,2113.25,2115.39,1482.0,2118.3,2118.3,2113.25,2115.39,1482.0
2024-09-26 10:10:00,2115.39,2118.46,2110.61,2112.85,2028.0,2115.39,2118.46,2110.61,2112.85,2028.0
2024-09-26 10:20:00,2109.72,2117.99,2108.03,2111.0,4811.0,2109.72,2117.99,2108.03,2111.0,4811.0
2024-09-26 10:30:00,2111.63,2111.82,2104.72,2111.28,1999.0,2111.63,2111.82,2104.72,2111.28,1999.0
2024-09-26 10:40:00,2110.65,2112.72,2104.38,2107.72,1900.0,2110.65,2112.72,2104.38,2107.72,1900.0
2024-09-26 10:50:00,2108.24,2108.24,2100.01,2101.5,2082.0,2108.24,2108.24,2100.01,2101.5,2082.0
2024-09-26 11:00:00,2100.5,2109.62,2100.5,2109.62,900.0,2100.5,2109.62,2100.5,2109.62,900.0
2024-09-26 11:10:00,2108.01,2108.29,2103.84,2103.84,1125.0,2108.01,2108.29,2103.84,2103.84,1125.0
2024-09-26 11:20:00,2100.98,2104.2,2100.98,2104.11,1115.0,2100.98,2104.2,2100.98,2104.11,1115.0
2024-09-26 11:30:00,2103.81,2107.58,2103.81,2105.73,1580.0,2103.81,2107.58,2103.81,2105.73,1580.0
2024-09-26 11:40:00,2107.95,2111.07,2105.75,2105.75,1348.0,2107.95,2111.07,2105.75,2105.75,1348.0
2024-09-26 11:50:00,2105.88,2109.6,2103.25,2108.15,1150.0,2105.88,2109.6,2103.25,2108.15,1150.0
2024-09-26 12:00:00,2106.9,2110.07,2104.09,2108.39,2761.0,2106.9,2110.07,2104.09,2108.39,2761.0
2024-09-26 12:10:00,2107.6,2111.29,2103.73,2111.29,2533.0,2107.6,2111.29,2103.73,2111.29,2533.0
2024-09-26 12:20:00,2113.86,2118.31,2107.38,2109.6,3784.0,2113.86,2118.31,2107.38,2109.6,3784.0
2024-09-26 12:30:00,2109.34,2113.11,2107.42,2112.6,2300.0,2109.34,2113.11,2107.42,2112.6,2300.0
2024-09-26 12:40:00,2111.8,2115.84,2110.28,2114.03,1600.0,2111.8,2115.84,2110.28,2114.03,1600.0
2024-09-26 12:50:00,2115.64,2115.64,2110.24,2110.24,2364.0,2115.64,2115.64,2110.24,2110.24,2364.0
2024-09-26 13:00:00,2113.04,2113.04,2109.38,2112.3,2110.0,2113.04,2113.04,2109.38,2112.3,2110.0
2024-09-26 13:10:00,2114.0,2114.19,2106.95,2106.95,9127.0,2114.0,2114.19,2106.95,2106.95,9127.0
2024-09-26 13:20:00,2106.95,2110.0,2106.95,2107.05,1054.0,2106.95,2110.0,2106.95,2107.05,1054.0
2024-09-26 13:30:00,2110.15,2111.82,2107.8,2107.81,3511.0,2110.15,2111.82,2107.8,2107.81,3511.0
2024-09-26 13:40:00,2110.25,2111.0,2107.97,2110.87,1467.0,2110.25,2111.0,2107.97,2110.87,1467.0
2024-09-26 13:50:00,2112.85,2115.81,2111.0,2112.27,3317.0,2112.85,2115.81,2111.0,2112.27,3317.0
2024-09-26 14:00:00,2112.32,2113.2,2107.14,2107.14,1739.0,2112.32,2113.2,2107.14,2107.14,1739.0
2024-09-26 14:10:00,2108.11,2112.21,2107.14,2108.52,2579.0,2108.11,2112.21,2107.14,2108.52,2579.0
2024-09-26 14:20:00,2108.49,2112.6,2108.49,2111.01,1536.0,2108.49,2112.6,2108.49,2111.01,1536.0
2024-09-26 14:30:00,2112.17,2113.0,2108.21,2108.21,1443.0,2112.17,2113.0,2108.21,2108.21,1443.0
2024-09-26 14:40:00,2108.0,2109.51,2106.91,2106.91,1274.0,2108.0,2109.51,2106.91,2106.91,1274.0
2024-09-26 14:50:00,2106.68,2107.9,2105.82,2105.82,2549.0,2106.68,2107.9,2105.82,2105.82,2549.0
2024-09-26 15:00:00,2107.0,2107.82,2106.71,2106.95,800.0,2107.0,2107.82,2106.71,2106.95,800.0
2024-09-26 15:10:00,2105.65,2109.0,2105.43,2107.86,2751.0,2105.65,2109.0,2105.43,2107.86,2751.0
2024-09-26 15:20:00,2109.0,2109.22,2106.92,2108.29,4206.0,2109.0,2109.22,2106.92,2108.29,4206.0
2024-09-26 15:30:00,2108.47,2108.8,2106.5,2108.5,2665.0,2108.47,2108.8,2106.5,2108.5,2665.0
2024-09-26 15:40:00,2107.65,2109.88,2107.22,2109.2,5681.0,2107.65,2109.88,2107.22,2109.2,5681.0
2024-09-26 15:50:00,2109.04,2109.32,2098.32,2099.0,16861.0,2109.04,2109.32,2098.32,2099.0,16861.0
2024-09-27 09:30:00,2100.21,2100.21,2078.04,2089.14,6514.0,2100.21,2100.21,2078.04,2089.14,6514.0
2024-09-27 09:40:00,2082.49,2091.91,2082.49,2086.89,1016.0,2082.49,2091.91,2082.49,2086.89,1016.0
2024-09-27 09:50:00,2089.88,2091.21,2079.57,2080.23,2914.0,2089.88,2091.21,2079.57,2080.23,2914.0
2024-09-27 10:00:00,2078.71,2084.49,2077.01,2077.01,2559.0,2078.71,2084.49,2077.01,2077.01,2559.0
2024-09-27 10:10:00,2080.08,2080.08,2074.66,2074.66,702.0,2080.08,2080.08,2074.66,2074.66,702.0
2024-09-27 10:20:00,2078.53,2078.53,2072.01,2072.22,3162.0,2078.53,2078.53,2072.01,2072.22,3162.0
2024-09-27 10:30:00,2070.84,2070.84,2066.07,2069.87,5919.0,2070.84,2070.84,2066.07,2069.87,5919.0
2024-09-27 10:40:00,2074.6,2075.13,2066.98,2069.39,6259.0,2074.6,2075.13,2066.98,2069.39,6259.0
2024-09-27 10:50:00,2068.24,2071.07,2067.85,2070.0,3178.0,2068.24,2071.07,2067.85,2070.0,3178.0
2024-09-27 11:00:00,2070.05,2070.05,2064.81,2067.33,1475.0,2070.05,2070.05,2064.81,2067.33,1475.0
2024-09-27 11:10:00,2067.0,2070.0,2066.1,2067.51,2575.0,2067.0,2070.0,2066.1,2067.51,2575.0
2024-09-27 11:20:00,2065.28,2065.28,2061.61,2064.13,1297.0,2065.28,2065.28,2061.61,2064.13,1297.0
2024-09-27 11:30:00,2063.52,2065.76,2061.5,2064.18,800.0,2063.52,2065.76,2061.5,2064.18,800.0
2024-09-27 11:40:00,2065.52,2066.4,2062.13,2065.67,2524.0,2065.52,2066.4,2062.13,2065.67,2524.0
2024-09-27 11:50:00,2064.93,2065.7,2063.71,2063.78,3419.0,2064.93,2065.7,2063.71,2063.78,3419.0
2024-09-27 12:00:00,2064.95,2064.96,2061.83,2062.12,792.0,2064.95,2064.96,2061.83,2062.12,792.0
2024-09-27 12:10:00,2060.0,2061.86,2055.83,2055.83,1000.0,2060.0,2061.86,2055.83,2055.83,1000.0
2024-09-27 12:20:00,2055.52,2062.5,2055.52,2062.02,4330.0,2055.52,2062.5,2055.52,2062.02,4330.0
2024-09-27 12:30:00,2061.99,2064.56,2061.99,2064.55,2200.0,2061.99,2064.56,2061.99,2064.55,2200.0
2024-09-27 12:40:00,2062.93,2066.26,2062.15,2066.26,1306.0,2062.93,2066.26,2062.15,2066.26,1306.0
2024-09-27 12:50:00,2066.4,2066.59,2065.24,2065.24,1171.0,2066.4,2066.59,2065.24,2065.24,1171.0
2024-09-27 13:00:00,2062.32,2063.3,2060.82,2062.24,650.0,2062.32,2063.3,2060.82,2062.24,650.0
2024-09-27 13:10:00,2058.98,2060.19,2058.89,2058.89,800.0,2058.98,2060.19,2058.89,2058.89,800.0
2024-09-27 13:20:00,2059.73,2062.16,2057.85,2062.16,3440.0,2059.73,2062.16,2057.85,2062.16,3440.0
2024-09-27 13:30:00,2063.17,2063.17,2060.85,2062.33,700.0,2063.17,2063.17,2060.85,2062.33,700.0
2024-09-27 13:40:00,2060.84,2065.11,2060.84,2064.31,1659.0,2060.84,2065.11,2060.84,2064.31,1659.0
2024-09-27 13:50:00,2066.61,2070.83,2065.01,2069.64,2404.0,2066.61,2070.83,2065.01,2069.64,2404.0
2024-09-27 14:00:00,2070.87,2070.96,2068.9,2068.91,600.0,2070.87,2070.96,2068.9,2068.91,600.0
2024-09-27 14:10:00,2067.71,2071.27,2064.47,2064.47,897.0,2067.71,2071.27,2064.47,2064.47,897.0
2024-09-27 14:20:00,2064.55,2067.16,2063.1,2064.62,1200.0,2064.55,2067.16,2063.1,2064.62,1200.0
2024-09-27 14:30:00,2062.0,2064.97,2062.0,2064.97,734.0,2062.0,2064.97,2062.0,2064.97,734.0
2024-09-27 14:40:00,2063.29,2064.97,2063.07,2063.07,900.0,2063.29,2064.97,2063.07,2063.07,900.0
2024-09-27 14:50:00,2063.41,2066.67,2062.6,2066.13,1912.0,2063.41,2066.67,2062.6,2066.13,1912.0
2024-09-27 15:00:00,2065.19,2065.19,2063.11,2064.41,1600.0,2065.19,2065.19,2063.11,2064.41,1600.0
2024-09-27 15:10:00,2067.13,2067.13,2065.34,2065.34,500.0,2067.13,2067.13,2065.34,2065.34,500.0
2024-09-27 15:20:00,2067.14,2067.8,2062.12,2064.18,2932.0,2067.14,2067.8,2062.12,2064.18,2932.0
2024-09-27 15:30:00,2063.35,2064.12,2062.97,2064.08,2558.0,2063.35,2064.12,2062.97,2064.08,2558.0
2024-09-27 15:40:00,2062.61,2062.61,2057.55,2059.99,2872.0,2062.61,2062.61,2057.55,2059.99,2872.0
2024-09-27 15:50:00,2058.24,2072.99,2058.24,2061.35,13437.0,2058.24,2072.99,2058.24,2061.35,13437.0
2024-09-30 09:30:00,2055.3,2064.0,2045.34,2049.0,12006.0,2055.3,2064.0,2045.34,2049.0,12006.0
2024-09-30 09:40:00,2053.01,2056.59,2049.3,2052.39,3500.0,2053.01,2056.59,2049.3,2052.39,3500.0
2024-09-30 09:50:00,2054.45,2054.45,2041.53,2042.05,1732.0,2054.45,2054.45,2041.53,2042.05,1732.0
2024-09-30 10:00:00,2045.7,2048.05,2040.51,2043.7,4375.0,2045.7,2048.05,2040.51,2043.7,4375.0
2024-09-30 10:10:00,2043.71,2046.72,2030.33,2036.02,4844.0,2043.71,2046.72,2030.33,2036.02,4844.0
2024-09-30 10:20:00,2036.96,2037.14,2030.25,2035.41,6500.0,2036.96,2037.14,2030.25,2035.41,6500.0
2024-09-30 10:30:00,2040.71,2047.8,2039.17,2045.38,4125.0,2040.71,2047.8,2039.17,2045.38,4125.0
2024-09-30 10:40:00,2047.6,2047.6,2040.74,2041.28,2222.0,2047.6,2047.6,2040.74,2041.28,2222.0
2024-09-30 10:50:00,2041.28,2042.92,2036.72,2036.73,1077.0,2041.28,2042.92,2036.72,2036.73,1077.0
2024-09-30 11:00:00,2037.71,2040.32,2034.13,2036.22,5237.0,2037.71,2040.32,2034.13,2036.22,5237.0
2024-09-30 11:10:00,2033.96,2035.43,2030.83,2031.44,14620.0,2033.96,2035.43,2030.83,2031.44,14620.0
2024-09-30 11:20:00,2032.42,2039.25,2032.01,2039.25,5785.0,2032.42,2039.25,2032.01,2039.25,5785.0
2024-09-30 11:30:00,2040.0,2046.13,2039.09,2039.14,4890.0,2040.0,2046.13,2039.09,2039.14,4890.0
2024-09-30 11:40:00,2039.15,2054.64,2038.02,2054.14,5052.0,2039.15,2054.64,2038.02,2054.14,5052.0
2024-09-30 11:50:00,2051.35,2051.35,2049.03,2049.03,1000.0,2051.35,2051.35,2049.03,2049.03,1000.0
2024-09-30 12:00:00,2050.0,2062.68,2050.0,2062.68,1646.0,2050.0,2062.68,2050.0,2062.68,1646.0
2024-09-30 12:10:00,2060.01,2064.87,2059.01,2064.87,1167.0,2060.01,2064.87,2059.01,2064.87,1167.0
2024-09-30 12:20:00,2063.25,2063.25,2058.75,2058.75,3306.0,2063.25,2063.25,2058.75,2058.75,3306.0
2024-09-30 12:30:00,2057.73,2057.73,2051.04,2054.18,1700.0,2057.73,2057.73,2051.04,2054.18,1700.0
2024-09-30 12:40:00,2053.48,2053.93,2052.66,2053.22,900.0,2053.48,2053.93,2052.66,2053.22,900.0
2024-09-30 12:50:00,2056.23,2056.23,2056.19,2056.19,352.0,2056.23,2056.23,2056.19,2056.19,352.0
2024-09-30 13:00:00,2055.08,2057.0,2055.07,2056.63,312.0,2055.08,2057.0,2055.07,2056.63,312.0
2024-09-30 13:10:00,2058.9,2058.9,2054.75,2056.43,1940.0,2058.9,2058.9,2054.75,2056.43,1940.0
2024-09-30 13:20:00,2057.64,2058.25,2057.64,2058.25,200.0,2057.64,2058.25,2057.64,2058.25,200.0
2024-09-30 13:30:00,2057.5,2057.5,2053.47,2053.47,500.0,2057.5,2057.5,2053.47,2053.47,500.0
2024-09-30 13:40:00,2051.54,2051.54,2051.54,2051.54,100.0,2051.54,2051.54,2051.54,2051.54,100.0
2024-09-30 13:50:00,2054.4,2055.72,2054.4,2055.72,525.0,2054.4,2055.72,2054.4,2055.72,525.0
2024-09-30 14:00:00,2055.94,2055.94,2054.28,2054.28,1019.0,2055.94,2055.94,2054.28,2054.28,1019.0
2024-09-30 14:10:00,2051.48,2051.48,2045.4,2045.4,500.0,2051.48,2051.48,2045.4,2045.4,500.0
2024-09-30 14:20:00,2039.64,2041.95,2036.52,2037.92,2274.0,2039.64,2041.95,2036.52,2037.92,2274.0
2024-09-30 14:30:00,2036.78,2048.27,2035.78,2047.63,3468.0,2036.78,2048.27,2035.78,2047.63,3468.0
2024-09-30 14:40:00,2043.43,2045.95,2041.22,2041.22,1925.0,2043.43,2045.95,2041.22,2041.22,1925.0
2024-09-30 14:50:00,2041.36,2041.62,2037.59,2037.59,2803.0,2041.36,2041.62,2037.59,2037.59,2803.0
2024-09-30 15:00:00,2034.06,2040.2,2034.06,2036.57,5027.0,2034.06,2040.2,2034.06,2036.57,5027.0
2024-09-30 15:10:00,2036.02,2042.67,2036.02,2041.72,2930.0,2036.02,2042.67,2036.02,2041.72,2930.0
2024-09-30 15:20:00,2039.75,2042.95,2039.75,2042.03,1480.0,2039.75,2042.95,2039.75,2042.03,1480.0
2024-09-30 15:30:00,2042.03,2042.92,2041.02,2042.62,1227.0,2042.03,2042.92,2041.02,2042.62,1227.0
2024-09-30 15:40:00,2042.15,2047.97,2042.15,2047.97,3423.0,2042.15,2047.97,2042.15,2047.97,3423.0
2024-09-30 15:50:00,2050.86,2060.32,2048.23,2048.23,15111.0,2050.86,2060.32,2048.23,2048.23,15111.0
2024-10-01 09:30:00,2060.0,2061.77,2044.89,2050.99,5857.0,2060.0,2061.77,2044.89,2050.99,5857.0
2024-10-01 09:40:00,2050.72,2054.24,2045.0,2049.41,600.0,2050.72,2054.24,2045.0,2049.41,600.0
2024-10-01 09:50:00,2039.64,2051.72,2039.64,2050.89,6920.0,2039.64,2051.72,2039.64,2050.89,6920.0
2024-10-01 10:00:00,2050.69,2055.74,2045.0,2045.0,1992.0,2050.69,2055.74,2045.0,2045.0,1992.0
2024-10-01 10:10:00,2043.57,2045.55,2037.93,2041.57,1903.0,2043.57,2045.55,2037.93,2041.57,1903.0
2024-10-01 10:20:00,2044.58,2046.89,2035.67,2041.28,1218.0,2044.58,2046.89,2035.67,2041.28,1218.0
2024-10-01 10:30:00,2038.36,2045.76,2038.36,2043.26,1756.0,2038.36,2045.76,2038.36,2043.26,1756.0
2024-10-01 10:40:00,2046.18,2047.68,2043.57,2046.51,3554.0,2046.18,2047.68,2043.57,2046.51,3554.0
2024-10-01 10:50:00,2042.79,2044.64,2038.32,2040.97,2655.0,2042.79,2044.64,2038.32,2040.97,2655.0
2024-10-01 11:00:00,2040.72,2042.4,2036.1,2038.07,4081.0,2040.72,2042.4,2036.1,2038.07,4081.0
2024-10-01 11:10:00,2040.21,2042.7,2038.96,2039.83,820.0,2040.21,2042.7,2038.96,2039.83,820.0
2024-10-01 11:20:00,2042.79,2046.5,2040.5,2046.5,3411.0,2042.79,2046.5,2040.5,2046.5,3411.0
2024-10-01 11:30:00,2047.59,2052.06,2046.02,2051.34,3146.0,2047.59,2052.06,2046.02,2051.34,3146.0
2024-10-01 11:40:00,2051.34,2051.68,2048.0,2049.79,1450.0,2051.34,2051.68,2048.0,2049.79,1450.0
2024-10-01 11:50:00,2049.89,2052.89,2044.95,2049.84,5519.0,2049.89,2052.89,2044.95,2049.84,5519.0
2024-10-01 12:00:00,2047.99,2052.51,2047.99,2052.51,2037.0,2047.99,2052.51,2047.99,2052.51,2037.0
2024-10-01 12:10:00,2052.51,2052.71,2050.0,2050.6,2173.0,2052.51,2052.71,2050.0,2050.6,2173.0
2024-10-01 12:20:00,2048.89,2049.27,2048.38,2049.27,300.0,2048.89,2049.27,2048.38,2049.27,300.0
2024-10-01 12:30:00,2047.03,2049.37,2045.14,2046.7,4327.0,2047.03,2049.37,2045.14,2046.7,4327.0
2024-10-01 12:40:00,2048.04,2048.51,2042.84,2042.84,400.0,2048.04,2048.51,2042.84,2042.84,400.0
2024-10-01 12:50:00,2044.23,2047.78,2043.06,2046.17,6440.0,2044.23,2047.78,2043.06,2046.17,6440.0
2024-10-01 13:00:00,2046.28,2047.39,2040.84,2040.84,707.0,2046.28,2047.39,2040.84,2040.84,707.0
2024-10-01 13:10:00,2040.83,2040.83,2035.25,2035.25,1150.0,2040.83,2040.83,2035.25,2035.25,1150.0
2024-10-01 13:20:00,2037.51,2037.51,2034.21,2035.23,1252.0,2037.51,2037.51,2034.21,2035.23,1252.0
2024-10-01 13:30:00,2034.75,2037.91,2033.24,2035.82,1395.0,2034.75,2037.91,2033.24,2035.82,1395.0
2024-10-01 13:40:00,2034.72,2036.52,2034.72,2036.52,400.0,2034.72,2036.52,2034.72,2036.52,400.0
2024-10-01 13:50:00,2034.72,2046.29,2034.72,2046.29,1000.0,2034.72,2046.29,2034.72,2046.29,1000.0
2024-10-01 14:00:00,2046.05,2047.68,2045.21,2046.0,4900.0,2046.05,2047.68,2045.21,2046.0,4900.0
2024-10-01 14:10:00,2046.92,2047.42,2045.0,2047.27,3190.0,2046.92,2047.42,2045.0,2047.27,3190.0
2024-10-01 14:20:00,2047.27,2047.94,2046.0,2047.4,8928.0,2047.27,2047.94,2046.0,2047.4,8928.0
2024-10-01 14:30:00,2050.0,2051.26,2046.7,2046.7,1803.0,2050.0,2051.26,2046.7,2046.7,1803.0
2024-10-01 14:40:00,2047.87,2050.26,2046.11,2050.04,898.0,2047.87,2050.26,2046.11,2050.04,898.0
2024-10-01 14:50:00,2046.34,2048.64,2046.34,2047.53,1410.0,2046.34,2048.64,2046.34,2047.53,1410.0
2024-10-01 15:00:00,2047.54,2051.22,2046.29,2051.22,2231.0,2047.54,2051.22,2046.29,2051.22,2231.0
2024-10-01 15:10:00,2050.28,2052.05,2047.3,2047.3,2944.0,2050.28,2052.05,2047.3,2047.3,2944.0
2024-10-01 15:20:00,2051.22,2051.92,2050.33,2051.79,1343.0,2051.22,2051.92,2050.33,2051.79,1343.0
2024-10-01 15:30:00,2051.07,2052.06,2048.96,2051.34,2771.0,2051.07,2052.06,2048.96,2051.34,2771.0
2024-10-01 15:40:00,2051.66,2052.5,2049.91,2052.34,1940.0,2051.66,2052.5,2049.91,2052.34,1940.0
2024-10-01 15:50:00,2052.84,2067.72,2052.21,2067.63,12070.0,2052.84,2067.72,2052.21,2067.63,12070.0
2024-10-02 09:30:00,1993.22,2015.42,1952.42,1977.08,27766.0,1993.22,2015.42,1952.42,1977.08,27766.0
2024-10-02 09:40:00,1977.08,1984.75,1970.0,1980.0,7453.0,1977.08,1984.75,1970.0,1980.0,7453.0
2024-10-02 09:50:00,1977.03,1977.38,1963.0,1969.12,9606.0,1977.03,1977.38,1963.0,1969.12,9606.0
2024-10-02 10:00:00,1968.49,1973.74,1964.8,1973.74,3259.0,1968.49,1973.74,1964.8,1973.74,3259.0
2024-10-02 10:10:00,1973.91,1977.0,1967.72,1969.28,2587.0,1973.91,1977.0,1967.72,1969.28,2587.0
2024-10-02 10:20:00,1970.9,1975.0,1965.01,1973.38,5508.0,1970.9,1975.0,1965.01,1973.38,5508.0
2024-10-02 10:30:00,1973.78,1976.5,1970.01,1970.01,2706.0,1973.78,1976.5,1970.01,1970.01,2706.0
2024-10-02 10:40:00,1970.44,1970.44,1957.57,1957.57,4978.0,1970.44,1970.44,1957.57,1957.57,4978.0
2024-10-02 10:50:00,1961.59,1961.7,1955.01,1957.87,2570.0,1961.59,1961.7,1955.01,1957.87,2570.0
2024-10-02 11:00:00,1956.32,1971.41,1956.31,1971.22,4247.0,1956.32,1971.41,1956.31,1971.22,4247.0
2024-10-02 11:10:00,1974.93,1979.26,1973.0,1975.46,5050.0,1974.93,1979.26,1973.0,1975.46,5050.0
2024-10-02 11:20:00,1974.51,1976.54,1969.85,1972.83,3395.0,1974.51,1976.54,1969.85,1972.83,3395.0
2024-10-02 11:30:00,1972.83,1980.04,1972.0,1979.46,1177.0,1972.83,1980.04,1972.0,1979.46,1177.0
2024-10-02 11:40:00,1980.0,1982.11,1978.3,1980.7,1715.0,1980.0,1982.11,1978.3,1980.7,1715.0
2024-10-02 11:50:00,1984.47,1985.75,1980.49,1985.75,4891.0,1984.47,1985.75,1980.49,1985.75,4891.0
2024-10-02 12:00:00,1985.03,1993.16,1985.03,1987.74,1606.0,1985.03,1993.16,1985.03,1987.74,1606.0
2024-10-02 12:10:00,1988.81,1988.81,1984.91,1988.0,800.0,1988.81,1988.81,1984.91,1988.0,800.0
2024-10-02 12:20:00,1988.0,1988.0,1988.0,1988.0,0.0,1988.0,1988.0,1988.0,1988.0,0.0
2024-10-02 12:30:00,1989.59,1990.87,1987.88,1990.87,890.0,1989.59,1990.87,1987.88,1990.87,890.0
2024-10-02 12:40:00,1988.99,1988.99,1985.48,1985.48,1214.0,1988.99,1988.99,1985.48,1985.48,1214.0
2024-10-02 12:50:00,1985.0,1987.0,1984.13,1985.5,2729.0,1985.0,1987.0,1984.13,1985.5,2729.0
2024-10-02 13:00:00,1987.01,1988.45,1986.68,1986.68,400.0,1987.01,1988.45,1986.68,1986.68,400.0
2024-10-02 13:10:00,1988.17,1989.7,1986.0,1986.0,798.0,1988.17,1989.7,1986.0,1986.0,798.0
2024-10-02 13:20:00,1985.64,1988.57,1975.26,1976.89,9124.0,1985.64,1988.57,1975.26,1976.89,9124.0
2024-10-02 13:30:00,1975.0,1975.8,1973.53,1975.8,1387.0,1975.0,1975.8,1973.53,1975.8,1387.0
2024-10-02 13:40:00,1976.0,1978.0,1976.0,1976.47,600.0,1976.0,1978.0,1976.0,1976.47,600.0
2024-10-02 13:50:00,1978.81,1978.81,1974.9,1975.2,1600.0,1978.81,1978.81,1974.9,1975.2,1600.0
2024-10-02 14:00:00,1973.03,1976.22,1973.03,1976.21,1354.0,1973.03,1976.22,1973.03,1976.21,1354.0
2024-10-02 14:10:00,1972.91,1972.91,1971.21,1971.21,724.0,1972.91,1972.91,1971.21,1971.21,724.0
2024-10-02 14:20:00,1974.53,1975.0,1968.0,1968.0,2993.0,1974.53,1975.0,1968.0,1968.0,2993.0
2024-10-02 14:30:00,1970.86,1970.86,1964.25,1965.97,2682.0,1970.86,1970.86,1964.25,1965.97,2682.0
2024-10-02 14:40:00,1963.04,1968.18,1963.03,1965.44,4137.0,1963.04,1968.18,1963.03,1965.44,4137.0
2024-10-02 14:50:00,1965.78,1970.22,1965.78,1970.22,1780.0,1965.78,1970.22,1965.78,1970.22,1780.0
2024-10-02 15:00:00,1970.15,1973.36,1968.45,1972.33,3076.0,1970.15,1973.36,1968.45,1972.33,3076.0
2024-10-02 15:10:00,1972.75,1973.47,1970.0,1970.0,2243.0,1972.75,1973.47,1970.0,1970.0,2243.0
2024-10-02 15:20:00,1969.35,1970.92,1967.27,1967.27,2126.0,1969.35,1970.92,1967.27,1967.27,2126.0
2024-10-02 15:30:00,1967.82,1972.07,1967.65,1967.84,4723.0,1967.82,1972.07,1967.65,1967.84,4723.0
2024-10-02 15:40:00,1967.83,1968.64,1963.54,1963.54,3598.0,1967.83,1968.64,1963.54,1963.54,3598.0
2024-10-02 15:50:00,1962.4,1974.91,1962.4,1969.34,20229.0,1962.4,1974.91,1962.4,1969.34,20229.0
2024-10-03 09:30:00,1956.65,1964.74,1950.43,1960.26,6434.0,1956.65,1964.74,1950.43,1960.26,6434.0
2024-10-03 09:40:00,1961.46,1962.3,1957.91,1961.67,3167.0,1961.46,1962.3,1957.91,1961.67,3167.0
2024-10-03 09:50:00,1959.46,1964.11,1959.46,1962.49,8329.0,1959.46,1964.11,1959.46,1962.49,8329.0
2024-10-03 10:00:00,1964.13,1970.01,1957.82,1961.92,4361.0,1964.13,1970.01,1957.82,1961.92,4361.0
2024-10-03 10:10:00,1966.3,1966.3,1954.05,1957.54,5364.0,1966.3,1966.3,1954.05,1957.54,5364.0
2024-10-03 10:20:00,1955.68,1956.91,1942.32,1954.97,6147.0,1955.68,1956.91,1942.32,1954.97,6147.0
2024-10-03 10:30:00,1953.15,1957.99,1952.74,1957.99,920.0,1953.15,1957.99,1952.74,1957.99,920.0
2024-10-03 10:40:00,1952.66,1955.13,1948.92,1952.94,3111.0,1952.66,1955.13,1948.92,1952.94,3111.0
2024-10-03 10:50:00,1952.94,1956.62,1952.94,1954.59,675.0,1952.94,1956.62,1952.94,1954.59,675.0
2024-10-03 11:00:00,1953.42,1954.0,1952.89,1952.89,400.0,1953.42,1954.0,1952.89,1952.89,400.0
2024-10-03 11:10:00,1952.89,1952.89,1952.89,1952.89,0.0,1952.89,1952.89,1952.89,1952.89,0.0
2024-10-03 11:20:00,1954.64,1955.01,1954.64,1955.01,502.0,1954.64,1955.01,1954.64,1955.01,502.0
2024-10-03 11:30:00,1957.07,1960.0,1956.69,1960.0,1954.0,1957.07,1960.0,1956.69,1960.0,1954.0
2024-10-03 11:40:00,1959.27,1961.8,1959.26,1959.85,2885.0,1959.27,1961.8,1959.26,1959.85,2885.0
2024-10-03 11:50:00,1957.6,1957.6,1956.0,1956.0,1308.0,1957.6,1957.6,1956.0,1956.0,1308.0
2024-10-03 12:00:00,1959.0,1959.0,1955.66,1955.67,260.0,1959.0,1959.0,1955.66,1955.67,260.0
2024-10-03 12:10:00,1957.84,1957.86,1956.16,1957.24,798.0,1957.84,1957.86,1956.16,1957.24,798.0
2024-10-03 12:20:00,1958.29,1960.0,1956.86,1956.86,1248.0,1958.29,1960.0,1956.86,1956.86,1248.0
2024-10-03 12:30:00,1956.67,1958.4,1955.68,1957.55,892.0,1956.67,1958.4,1955.68,1957.55,892.0
2024-10-03 12:40:00,1954.37,1954.37,1954.37,1954.37,100.0,1954.37,1954.37,1954.37,1954.37,100.0
2024-10-03 12:50:00,1950.2,1953.53,1950.2,1952.31,1208.0,1950.2,1953.53,1950.2,1952.31,1208.0
2024-10-03 13:00:00,1955.19,1959.84,1955.19,1959.63,762.0,1955.19,1959.84,1955.19,1959.63,762.0
2024-10-03 13:10:00,1959.84,1961.73,1959.16,1961.73,1000.0,1959.84,1961.73,1959.16,1961.73,1000.0
2024-10-03 13:20:00,1962.25,1966.0,1961.23,1963.36,2525.0,1962.25,1966.0,1961.23,1963.36,2525.0
2024-10-03 13:30:00,1965.99,1966.42,1963.0,1964.03,421.0,1965.99,1966.42,1963.0,1964.03,421.0
2024-10-03 13:40:00,1959.55,1960.06,1959.55,1959.95,400.0,1959.55,1960.06,1959.55,1959.95,400.0
2024-10-03 13:50:00,1958.89,1961.55,1958.43,1959.03,500.0,1958.89,1961.55,1958.43,1959.03,500.0
2024-10-03 14:00:00,1960.0,1965.31,1960.0,1962.72,1705.0,1960.0,1965.31,1960.0,1962.72,1705.0
2024-10-03 14:10:00,1961.93,1961.93,1961.93,1961.93,122.0,1961.93,1961.93,1961.93,1961.93,122.0
2024-10-03 14:20:00,1962.64,1962.64,1960.0,1960.3,785.0,1962.64,1962.64,1960.0,1960.3,785.0
2024-10-03 14:30:00,1960.0,1962.82,1959.53,1962.82,916.0,1960.0,1962.82,1959.53,1962.82,916.0
2024-10-03 14:40:00,1960.97,1961.72,1959.99,1960.55,995.0,1960.97,1961.72,1959.99,1960.55,995.0
2024-10-03 14:50:00,1961.28,1961.28,1957.73,1958.92,1738.0,1961.28,1961.28,1957.73,1958.92,1738.0
2024-10-03 15:00:00,1960.81,1962.76,1958.69,1962.76,997.0,1960.81,1962.76,1958.69,1962.76,997.0
2024-10-03 15:10:00,1962.11,1962.69,1961.33,1961.79,1490.0,1962.11,1962.69,1961.33,1961.79,1490.0
2024-10-03 15:20:00,1962.44,1962.6,1959.26,1962.4,1605.0,1962.44,1962.6,1959.26,1962.4,1605.0
2024-10-03 15:30:00,1960.55,1961.48,1960.09,1961.11,800.0,1960.55,1961.48,1960.09,1961.11,800.0
2024-10-03 15:40:00,1960.02,1960.35,1959.25,1959.25,302.0,1960.02,1960.35,1959.25,1959.25,302.0
2024-10-03 15:50:00,1959.9,1960.84,1957.0,1958.61,12286.0,1959.9,1960.84,1957.0,1958.61,12286.0
2024-10-04 09:30:00,1966.0,1972.21,1962.24,1965.57,10578.0,1966.0,1972.21,1962.24,1965.57,10578.0
2024-10-04 09:40:00,1967.5,1967.5,1963.11,1965.16,3423.0,1967.5,1967.5,1963.11,1965.16,3423.0
2024-10-04 09:50:00,1965.0,1965.0,1946.23,1946.23,4556.0,1965.0,1965.0,1946.23,1946.23,4556.0
2024-10-04 10:00:00,1947.17,1951.5,1937.28,1939.28,1802.0,1947.17,1951.5,1937.28,1939.28,1802.0
2024-10-04 10:10:00,1942.55,1944.8,1940.26,1944.8,997.0,1942.55,1944.8,1940.26,1944.8,997.0
2024-10-04 10:20:00,1944.8,1944.8,1940.0,1940.56,1382.0,1944.8,1944.8,1940.0,1940.56,1382.0
2024-10-04 10:30:00,1940.17,1940.84,1940.07,1940.84,700.0,1940.17,1940.84,1940.07,1940.84,700.0
2024-10-04 10:40:00,1941.51,1947.61,1938.4,1945.22,1383.0,1941.51,1947.61,1938.4,1945.22,1383.0
2024-10-04 10:50:00,1946.0,1946.0,1943.14,1944.89,843.0,1946.0,1946.0,1943.14,1944.89,843.0
2024-10-04 11:00:00,1946.45,1950.36,1946.3,1947.56,1347.0,1946.45,1950.36,1946.3,1947.56,1347.0
2024-10-04 11:10:00,1947.84,1948.15,1945.94,1946.1,10664.0,1947.84,1948.15,1945.94,1946.1,10664.0
2024-10-04 11:20:00,1946.0,1948.37,1944.38,1948.37,1201.0,1946.0,1948.37,1944.38,1948.37,1201.0
2024-10-04 11:30:00,1951.42,1952.48,1947.28,1947.29,2008.0,1951.42,1952.48,1947.28,1947.29,2008.0
2024-10-04 11:40:00,1945.0,1950.25,1942.0,1950.25,6467.0,1945.0,1950.25,1942.0,1950.25,6467.0
2024-10-04 11:50:00,1959.4,1961.44,1957.08,1957.08,1224.0,1959.4,1961.44,1957.08,1957.08,1224.0
2024-10-04 12:00:00,1956.0,1956.0,1952.15,1952.15,469.0,1956.0,1956.0,1952.15,1952.15,469.0
2024-10-04 12:10:00,1951.84,1953.63,1947.61,1948.0,3237.0,1951.84,1953.63,1947.61,1948.0,3237.0
2024-10-04 12:20:00,1948.0,1948.0,1942.94,1942.94,425.0,1948.0,1948.0,1942.94,1942.94,425.0
2024-10-04 12:30:00,1942.3,1942.3,1942.3,1942.3,100.0,1942.3,1942.3,1942.3,1942.3,100.0
2024-10-04 12:40:00,1944.94,1948.56,1944.94,1948.38,400.0,1944.94,1948.56,1944.94,1948.38,400.0
2024-10-04 12:50:00,1947.83,1947.83,1947.82,1947.83,700.0,1947.83,1947.83,1947.82,1947.83,700.0
2024-10-04 13:00:00,1947.25,1947.44,1944.94,1944.94,416.0,1947.25,1947.44,1944.94,1944.94,416.0
2024-10-04 13:10:00,1941.98,1943.08,1938.0,1943.08,652.0,1941.98,1943.08,1938.0,1943.08,652.0
2024-10-04 13:20:00,1943.01,1943.01,1943.01,1943.01,100.0,1943.01,1943.01,1943.01,1943.01,100.0
2024-10-04 13:30:00,1944.77,1947.22,1942.33,1945.56,2509.0,1944.77,1947.22,1942.33,1945.56,2509.0
2024-10-04 13:40:00,1947.77,1947.77,1947.77,1947.77,100.0,1947.77,1947.77,1947.77,1947.77,100.0
2024-10-04 13:50:00,1945.88,1946.95,1943.38,1946.95,300.0,1945.88,1946.95,1943.38,1946.95,300.0
2024-10-04 14:00:00,1943.43,1943.43,1943.43,1943.43,100.0,1943.43,1943.43,1943.43,1943.43,100.0
2024-10-04 14:10:00,1943.97,1945.21,1943.44,1945.21,438.0,1943.97,1945.21,1943.44,1945.21,438.0
2024-10-04 14:20:00,1946.68,1948.69,1946.67,1948.69,530.0,1946.68,1948.69,1946.67,1948.69,530.0
2024-10-04 14:30:00,1949.03,1951.26,1947.5,1949.75,1422.0,1949.03,1951.26,1947.5,1949.75,1422.0
2024-10-04 14:40:00,1949.75,1950.11,1949.75,1950.01,1000.0,1949.75,1950.11,1949.75,1950.01,1000.0
2024-10-04 14:50:00,1950.01,1950.01,1945.45,1947.0,900.0,1950.01,1950.01,1945.45,1947.0,900.0
2024-10-04 15:00:00,1945.24,1947.0,1945.24,1947.0,800.0,1945.24,1947.0,1945.24,1947.0,800.0
2024-10-04 15:10:00,1946.3,1946.3,1944.9,1945.84,387.0,1946.3,1946.3,1944.9,1945.84,387.0
2024-10-04 15:20:00,1945.91,1947.98,1942.54,1946.67,1771.0,1945.91,1947.98,1942.54,1946.67,1771.0
2024-10-04 15:30:00,1946.81,1948.42,1945.39,1948.42,1400.0,1946.81,1948.42,1945.39,1948.42,1400.0
2024-10-04 15:40:00,1948.48,1951.52,1946.27,1948.63,2139.0,1948.48,1951.52,1946.27,1948.63,2139.0
2024-10-04 15:50:00,1946.85,1962.81,1946.85,1959.99,14042.0,1946.85,1962.81,1946.85,1959.99,14042.0
2024-10-07 09:30:00,1961.0,1969.81,1955.35,1955.35,15095.0,1961.0,1969.81,1955.35,1955.35,15095.0
2024-10-07 09:40:00,1954.0,1957.61,1953.95,1957.61,915.0,1954.0,1957.61,1953.95,1957.61,915.0
2024-10-07 09:50:00,1955.64,1957.34,1951.01,1956.3,1514.0,1955.64,1957.34,1951.01,1956.3,1514.0
2024-10-07 10:00:00,1955.51,1972.0,1955.51,1967.69,9218.0,1955.51,1972.0,1955.51,1967.69,9218.0
2024-10-07 10:10:00,1967.75,1967.75,1960.36,1965.5,2339.0,1967.75,1967.75,1960.36,1965.5,2339.0
2024-10-07 10:20:00,1964.73,1978.66,1962.5,1976.51,10596.0,1964.73,1978.66,1962.5,1976.51,10596.0
2024-10-07 10:30:00,1979.0,1981.87,1974.01,1979.61,3542.0,1979.0,1981.87,1974.01,1979.61,3542.0
2024-10-07 10:40:00,1979.24,1981.04,1974.01,1974.02,2436.0,1979.24,1981.04,1974.01,1974.02,2436.0
2024-10-07 10:50:00,1975.98,1977.0,1974.29,1976.43,1529.0,1975.98,1977.0,1974.29,1976.43,1529.0
2024-10-07 11:00:00,1970.69,1970.69,1970.0,1970.0,280.0,1970.69,1970.69,1970.0,1970.0,280.0
2024-10-07 11:10:00,1967.98,1972.07,1967.57,1969.72,1716.0,1967.98,1972.07,1967.57,1969.72,1716.0
2024-10-07 11:20:00,1967.23,1968.44,1967.22,1968.44,300.0,1967.23,1968.44,1967.22,1968.44,300.0
2024-10-07 11:30:00,1972.0,1976.7,1972.0,1974.69,1175.0,1972.0,1976.7,1972.0,1974.69,1175.0
2024-10-07 11:40:00,1971.83,1975.38,1971.83,1975.08,579.0,1971.83,1975.38,1971.83,1975.08,579.0
2024-10-07 11:50:00,1975.45,1982.12,1975.44,1976.46,3220.0,1975.45,1982.12,1975.44,1976.46,3220.0
2024-10-07 12:00:00,1977.2,1977.89,1975.06,1977.89,400.0,1977.2,1977.89,1975.06,1977.89,400.0
2024-10-07 12:10:00,1977.63,1983.56,1977.49,1982.2,1097.0,1977.63,1983.56,1977.49,1982.2,1097.0
2024-10-07 12:20:00,1982.2,1982.2,1976.05,1976.05,1899.0,1982.2,1982.2,1976.05,1976.05,1899.0
2024-10-07 12:30:00,1976.06,1976.06,1976.02,1976.02,208.0,1976.06,1976.06,1976.02,1976.02,208.0
2024-10-07 12:40:00,1977.17,1977.17,1977.17,1977.17,100.0,1977.17,1977.17,1977.17,1977.17,100.0
2024-10-07 12:50:00,1975.66,1976.22,1975.66,1976.22,200.0,1975.66,1976.22,1975.66,1976.22,200.0
2024-10-07 13:00:00,1976.22,1978.02,1974.41,1976.22,626.0,1976.22,1978.02,1974.41,1976.22,626.0
2024-10-07 13:10:00,1978.92,1979.81,1977.81,1977.82,1378.0,1978.92,1979.81,1977.81,1977.82,1378.0
2024-10-07 13:20:00,1976.89,1977.76,1976.39,1976.4,890.0,1976.89,1977.76,1976.39,1976.4,890.0
2024-10-07 13:30:00,1976.03,1977.35,1974.4,1974.85,2209.0,1976.03,1977.35,1974.4,1974.85,2209.0
2024-10-07 13:40:00,1974.36,1974.36,1970.65,1973.54,1300.0,1974.36,1974.36,1970.65,1973.54,1300.0
2024-10-07 13:50:00,1973.66,1974.45,1973.66,1974.45,500.0,1973.66,1974.45,1973.66,1974.45,500.0
2024-10-07 14:00:00,1976.61,1979.8,1974.68,1979.42,2342.0,1976.61,1979.8,1974.68,1979.42,2342.0
2024-10-07 14:10:00,1979.7,1985.0,1979.7,1983.89,2932.0,1979.7,1985.0,1979.7,1983.89,2932.0
2024-10-07 14:20:00,1983.27,1983.99,1977.68,1977.68,2826.0,1983.27,1983.99,1977.68,1977.68,2826.0
2024-10-07 14:30:00,1976.61,1979.4,1973.07,1973.08,1020.0,1976.61,1979.4,1973.07,1973.08,1020.0
2024-10-07 14:40:00,1972.89,1972.91,1963.39,1963.39,1000.0,1972.89,1972.91,1963.39,1963.39,1000.0
2024-10-07 14:50:00,1966.49,1966.49,1963.72,1963.72,944.0,1966.49,1966.49,1963.72,1963.72,944.0
2024-10-07 15:00:00,1965.49,1966.01,1965.14,1966.01,490.0,1965.49,1966.01,1965.14,1966.01,490.0
2024-10-07 15:10:00,1965.88,1967.94,1965.87,1967.37,1680.0,1965.88,1967.94,1965.87,1967.37,1680.0
2024-10-07 15:20:00,1968.69,1970.6,1968.19,1968.19,1605.0,1968.69,1970.6,1968.19,1968.19,1605.0
2024-10-07 15:30:00,1964.47,1966.0,1963.78,1966.0,500.0,1964.47,1966.0,1963.78,1966.0,500.0
2024-10-07 15:40:00,1965.13,1965.72,1965.12,1965.72,204.0,1965.13,1965.72,1965.12,1965.72,204.0
2024-10-07 15:50:00,1965.38,1967.42,1960.67,1961.36,8954.0,1965.38,1967.42,1960.67,1961.36,8954.0
2024-10-08 09:30:00,1963.05,1980.0,1963.05,1980.0,5301.0,1963.05,1980.0,1963.05,1980.0,5301.0
2024-10-08 09:40:00,1980.0,1988.0,1971.81,1988.0,5972.0,1980.0,1988.0,1971.81,1988.0,5972.0
2024-10-08 09:50:00,1982.97,1991.66,1982.97,1987.19,2777.0,1982.97,1991.66,1982.97,1987.19,2777.0
2024-10-08 10:00:00,1986.91,1990.35,1986.9,1987.82,701.0,1986.91,1990.35,1986.9,1987.82,701.0
2024-10-08 10:10:00,1988.88,1990.87,1988.52,1990.48,700.0,1988.88,1990.87,1988.52,1990.48,700.0
2024-10-08 10:20:00,1987.0,1992.48,1987.0,1989.36,1379.0,1987.0,1992.48,1987.0,1989.36,1379.0
2024-10-08 10:30:00,1994.68,1998.7,1994.0,1998.7,1765.0,1994.68,1998.7,1994.0,1998.7,1765.0
2024-10-08 10:40:00,1998.22,2003.9,1998.12,2000.55,1967.0,1998.22,2003.9,1998.12,2000.55,1967.0
2024-10-08 10:50:00,2001.55,2001.55,1999.79,1999.8,800.0,2001.55,2001.55,1999.79,1999.8,800.0
2024-10-08 11:00:00,1999.8,1999.8,1999.8,1999.8,0.0,1999.8,1999.8,1999.8,1999.8,0.0
2024-10-08 11:10:00,1996.51,1996.51,1991.0,1993.0,2150.0,1996.51,1996.51,1991.0,1993.0,2150.0
2024-10-08 11:20:00,1993.0,1993.0,1993.0,1993.0,0.0,1993.0,1993.0,1993.0,1993.0,0.0
2024-10-08 11:30:00,1992.0,1996.89,1992.0,1996.89,310.0,1992.0,1996.89,1992.0,1996.89,310.0
2024-10-08 11:40:00,1993.98,1995.29,1993.97,1995.29,300.0,1993.98,1995.29,1993.97,1995.29,300.0
2024-10-08 11:50:00,1995.4,1997.36,1995.39,1997.36,300.0,1995.4,1997.36,1995.39,1997.36,300.0
2024-10-08 12:00:00,1997.46,1998.63,1994.83,1998.63,1200.0,1997.46,1998.63,1994.83,1998.63,1200.0
2024-10-08 12:10:00,1999.99,2000.21,1998.04,1999.23,1585.0,1999.99,2000.21,1998.04,1999.23,1585.0
2024-10-08 12:20:00,1998.0,1998.0,1997.13,1997.62,710.0,1998.0,1998.0,1997.13,1997.62,710.0
2024-10-08 12:30:00,1996.85,1998.69,1996.85,1998.69,400.0,1996.85,1998.69,1996.85,1998.69,400.0
2024-10-08 12:40:00,1999.0,2001.0,1997.83,1997.83,1100.0,1999.0,2001.0,1997.83,1997.83,1100.0
2024-10-08 12:50:00,1997.83,1997.83,1997.83,1997.83,0.0,1997.83,1997.83,1997.83,1997.83,0.0
2024-10-08 13:00:00,1998.86,2000.0,1996.71,1999.88,1039.0,1998.86,2000.0,1996.71,1999.88,1039.0
2024-10-08 13:10:00,1999.88,1999.88,1999.88,1999.88,0.0,1999.88,1999.88,1999.88,1999.88,0.0
2024-10-08 13:20:00,2000.5,2001.0,1998.78,2001.0,481.0,2000.5,2001.0,1998.78,2001.0,481.0
2024-10-08 13:30:00,2002.0,2002.0,2000.06,2001.84,908.0,2002.0,2002.0,2000.06,2001.84,908.0
2024-10-08 13:40:00,1999.23,2000.05,1997.85,1998.84,670.0,1999.23,2000.05,1997.85,1998.84,670.0
2024-10-08 13:50:00,1998.84,1998.84,1998.83,1998.84,100.0,1998.84,1998.84,1998.83,1998.84,100.0
2024-10-08 14:00:00,1999.12,1999.12,1999.11,1999.12,100.0,1999.12,1999.12,1999.11,1999.12,100.0
2024-10-08 14:10:00,1996.69,1996.69,1996.37,1996.38,424.0,1996.69,1996.69,1996.37,1996.38,424.0
2024-10-08 14:20:00,1996.62,1996.95,1995.83,1996.77,534.0,1996.62,1996.95,1995.83,1996.77,534.0
2024-10-08 14:30:00,2002.29,2003.06,2001.67,2002.44,400.0,2002.29,2003.06,2001.67,2002.44,400.0
2024-10-08 14:40:00,2001.67,2003.0,1999.9,2003.0,979.0,2001.67,2003.0,1999.9,2003.0,979.0
2024-10-08 14:50:00,2002.47,2003.68,2001.0,2001.93,1197.0,2002.47,2003.68,2001.0,2001.93,1197.0
2024-10-08 15:00:00,2000.05,2002.13,1999.55,2001.97,808.0,2000.05,2002.13,1999.55,2001.97,808.0
2024-10-08 15:10:00,2001.51,2009.47,2001.51,2008.07,3055.0,2001.51,2009.47,2001.51,2008.07,3055.0
2024-10-08 15:20:00,2006.42,2010.83,2006.42,2009.74,1707.0,2006.42,2010.83,2006.42,2009.74,1707.0
2024-10-08 15:30:00,2010.64,2015.27,2009.44,2014.42,1750.0,2010.64,2015.27,2009.44,2014.42,1750.0
2024-10-08 15:40:00,2012.84,2014.48,2007.94,2009.59,3372.0,2012.84,2014.48,2007.94,2009.59,3372.0
2024-10-08 15:50:00,2010.4,2018.51,2009.47,2014.33,11521.0,2010.4,2018.51,2009.47,2014.33,11521.0
2024-10-09 09:30:00,2007.7,2018.06,2002.92,2011.78,5603.0,2007.7,2018.06,2002.92,2011.78,5603.0
2024-10-09 09:40:00,2019.53,2022.41,2015.47,2020.0,3456.0,2019.53,2022.41,2015.47,2020.0,3456.0
2024-10-09 09:50:00,2019.5,2025.0,2015.15,2025.0,2693.0,2019.5,2025.0,2015.15,2025.0,2693.0
2024-10-09 10:00:00,2025.1,2035.31,2024.16,2035.3,4576.0,2025.1,2035.31,2024.16,2035.3,4576.0
2024-10-09 10:10:00,2035.0,2042.52,2035.0,2039.36,3420.0,2035.0,2042.52,2035.0,2039.36,3420.0
2024-10-09 10:20:00,2041.05,2041.05,2033.72,2035.25,2488.0,2041.05,2041.05,2033.72,2035.25,2488.0
2024-10-09 10:30:00,2035.9,2035.9,2029.64,2031.3,1791.0,2035.9,2035.9,2029.64,2031.3,1791.0
2024-10-09 10:40:00,2030.71,2036.14,2027.26,2027.27,3319.0,2030.71,2036.14,2027.26,2027.27,3319.0
2024-10-09 10:50:00,2028.0,2038.75,2028.0,2038.75,1122.0,2028.0,2038.75,2028.0,2038.75,1122.0
2024-10-09 11:00:00,2040.0,2041.25,2039.95,2041.25,2000.0,2040.0,2041.25,2039.95,2041.25,2000.0
2024-10-09 11:10:00,2040.36,2041.72,2036.09,2036.84,1673.0,2040.36,2041.72,2036.09,2036.84,1673.0
2024-10-09 11:20:00,2032.81,2036.53,2029.48,2029.49,2069.0,2032.81,2036.53,2029.48,2029.49,2069.0
2024-10-09 11:30:00,2027.36,2029.25,2026.52,2027.08,1804.0,2027.36,2029.25,2026.52,2027.08,1804.0
2024-10-09 11:40:00,2025.88,2025.88,2020.21,2020.21,700.0,2025.88,2025.88,2020.21,2020.21,700.0
2024-10-09 11:50:00,2023.64,2025.01,2021.87,2024.66,2036.0,2023.64,2025.01,2021.87,2024.66,2036.0
2024-10-09 12:00:00,2026.37,2027.14,2022.78,2026.5,1400.0,2026.37,2027.14,2022.78,2026.5,1400.0
2024-10-09 12:10:00,2026.47,2027.18,2023.7,2023.9,1082.0,2026.47,2027.18,2023.7,2023.9,1082.0
2024-10-09 12:20:00,2021.64,2024.81,2021.64,2024.36,800.0,2021.64,2024.81,2021.64,2024.36,800.0
2024-10-09 12:30:00,2025.13,2025.73,2024.72,2024.73,1473.0,2025.13,2025.73,2024.72,2024.73,1473.0
2024-10-09 12:40:00,2024.73,2028.51,2024.72,2028.51,1048.0,2024.73,2028.51,2024.72,2028.51,1048.0
2024-10-09 12:50:00,2028.51,2032.8,2026.99,2029.48,2833.0,2028.51,2032.8,2026.99,2029.48,2833.0
2024-10-09 13:00:00,2027.29,2028.94,2021.43,2022.83,1830.0,2027.29,2028.94,2021.43,2022.83,1830.0
2024-10-09 13:10:00,2022.42,2024.52,2022.41,2024.52,300.0,2022.42,2024.52,2022.41,2024.52,300.0
2024-10-09 13:20:00,2023.0,2024.0,2023.0,2024.0,400.0,2023.0,2024.0,2023.0,2024.0,400.0
2024-10-09 13:30:00,2024.37,2025.14,2022.6,2022.62,1391.0,2024.37,2025.14,2022.6,2022.62,1391.0
2024-10-09 13:40:00,2024.2,2026.81,2024.04,2026.81,723.0,2024.2,2026.81,2024.04,2026.81,723.0
2024-10-09 13:50:00,2026.38,2030.98,2024.62,2026.19,2547.0,2026.38,2030.98,2024.62,2026.19,2547.0
2024-10-09 14:00:00,2030.0,2030.0,2029.34,2029.34,400.0,2030.0,2030.0,2029.34,2029.34,400.0
2024-10-09 14:10:00,2029.71,2029.71,2027.61,2027.62,795.0,2029.71,2029.71,2027.61,2027.62,795.0
2024-10-09 14:20:00,2027.28,2030.97,2027.28,2030.97,2004.0,2027.28,2030.97,2027.28,2030.97,2004.0
2024-10-09 14:30:00,2031.61,2033.9,2029.53,2029.72,700.0,2031.61,2033.9,2029.53,2029.72,700.0
2024-10-09 14:40:00,2030.47,2032.73,2029.17,2032.1,910.0,2030.47,2032.73,2029.17,2032.1,910.0
2024-10-09 14:50:00,2033.6,2035.24,2033.49,2033.58,900.0,2033.6,2035.24,2033.49,2033.58,900.0
2024-10-09 15:00:00,2033.58,2034.34,2032.11,2033.81,1124.0,2033.58,2034.34,2032.11,2033.81,1124.0
2024-10-09 15:10:00,2033.81,2034.61,2032.49,2033.22,700.0,2033.81,2034.61,2032.49,2033.22,700.0
2024-10-09 15:20:00,2033.22,2042.22,2032.4,2041.75,3617.0,2033.22,2042.22,2032.4,2041.75,3617.0
2024-10-09 15:30:00,2042.0,2045.84,2040.97,2044.33,4331.0,2042.0,2045.84,2040.97,2044.33,4331.0
2024-10-09 15:40:00,2043.9,2044.29,2042.5,2043.09,3010.0,2043.9,2044.29,2042.5,2043.09,3010.0
2024-10-09 15:50:00,2044.18,2052.5,2043.11,2048.0,11874.0,2044.18,2052.5,2043.11,2048.0,11874.0
2024-10-10 09:30:00,2044.0,2044.0,2044.0,2044.0,3076.0,2044.0,2044.0,2044.0,2044.0,3076.0
2024-10-10 09:40:00,2043.05,2056.9,2043.05,2056.53,1851.0,2043.05,2056.9,2043.05,2056.53,1851.0
2024-10-10 09:50:00,2055.99,2059.82,2052.68,2052.68,3345.0,2055.99,2059.82,2052.68,2052.68,3345.0
2024-10-10 10:00:00,2046.02,2050.0,2046.02,2047.42,1099.0,2046.02,2050.0,2046.02,2047.42,1099.0
2024-10-10 10:10:00,2050.7,2051.21,2043.05,2043.23,2845.0,2050.7,2051.21,2043.05,2043.23,2845.0
2024-10-10 10:20:00,2039.57,2042.18,2037.0,2040.0,1700.0,2039.57,2042.18,2037.0,2040.0,1700.0
2024-10-10 10:30:00,2036.74,2039.88,2032.88,2032.88,2054.0,2036.74,2039.88,2032.88,2032.88,2054.0
2024-10-10 10:40:00,2031.7,2042.0,2031.7,2040.26,2017.0,2031.7,2042.0,2031.7,2040.26,2017.0
2024-10-10 10:50:00,2043.0,2043.3,2041.0,2043.15,1402.0,2043.0,2043.3,2041.0,2043.15,1402.0
2024-10-10 11:00:00,2045.3,2052.12,2045.3,2052.12,983.0,2045.3,2052.12,2045.3,2052.12,983.0
2024-10-10 11:10:00,2049.0,2050.52,2049.0,2049.15,638.0,2049.0,2050.52,2049.0,2049.15,638.0
2024-10-10 11:20:00,2051.68,2055.74,2051.68,2055.74,500.0,2051.68,2055.74,2051.68,2055.74,500.0
2024-10-10 11:30:00,2055.22,2055.22,2051.76,2051.76,700.0,2055.22,2055.22,2051.76,2051.76,700.0
2024-10-10 11:40:00,2052.12,2054.81,2052.11,2053.89,2017.0,2052.12,2054.81,2052.11,2053.89,2017.0
2024-10-10 11:50:00,2056.93,2057.11,2055.08,2057.11,940.0,2056.93,2057.11,2055.08,2057.11,940.0
2024-10-10 12:00:00,2058.35,2058.57,2056.4,2056.4,786.0,2058.35,2058.57,2056.4,2056.4,786.0
2024-10-10 12:10:00,2054.33,2054.33,2054.33,2054.33,100.0,2054.33,2054.33,2054.33,2054.33,100.0
2024-10-10 12:20:00,2057.6,2058.36,2057.59,2058.36,500.0,2057.6,2058.36,2057.59,2058.36,500.0
2024-10-10 12:30:00,2056.21,2057.44,2056.21,2057.12,366.0,2056.21,2057.44,2056.21,2057.12,366.0
2024-10-10 12:40:00,2058.54,2058.54,2055.96,2055.97,300.0,2058.54,2058.54,2055.96,2055.97,300.0
2024-10-10 12:50:00,2050.23,2050.23,2050.23,2050.23,200.0,2050.23,2050.23,2050.23,2050.23,200.0
2024-10-10 13:00:00,2052.26,2052.26,2048.42,2048.42,400.0,2052.26,2052.26,2048.42,2048.42,400.0
2024-10-10 13:10:00,2051.01,2052.01,2049.02,2049.02,2100.0,2051.01,2052.01,2049.02,2049.02,2100.0
2024-10-10 13:20:00,2050.44,2051.47,2049.35,2049.35,1000.0,2050.44,2051.47,2049.35,2049.35,1000.0
2024-10-10 13:30:00,2047.53,2049.68,2044.49,2047.07,1100.0,2047.53,2049.68,2044.49,2047.07,1100.0
2024-10-10 13:40:00,2043.66,2044.76,2043.09,2043.09,700.0,2043.66,2044.76,2043.09,2043.09,700.0
2024-10-10 13:50:00,2039.5,2039.5,2034.89,2038.51,850.0,2039.5,2039.5,2034.89,2038.51,850.0
2024-10-10 14:00:00,2040.81,2040.81,2034.58,2034.58,243.0,2040.81,2040.81,2034.58,2034.58,243.0
2024-10-10 14:10:00,2034.58,2034.58,2034.58,2034.58,0.0,2034.58,2034.58,2034.58,2034.58,0.0
2024-10-10 14:20:00,2034.37,2034.37,2026.1,2028.0,3070.0,2034.37,2034.37,2026.1,2028.0,3070.0
2024-10-10 14:30:00,2028.0,2028.0,2028.0,2028.0,0.0,2028.0,2028.0,2028.0,2028.0,0.0
2024-10-10 14:40:00,2034.34,2034.34,2030.56,2032.1,500.0,2034.34,2034.34,2030.56,2032.1,500.0
2024-10-10 14:50:00,2036.66,2036.66,2032.66,2033.91,1601.0,2036.66,2036.66,2032.66,2033.91,1601.0
2024-10-10 15:00:00,2035.44,2035.44,2032.0,2032.0,500.0,2035.44,2035.44,2032.0,2032.0,500.0
2024-10-10 15:10:00,2032.9,2033.4,2031.47,2031.47,600.0,2032.9,2033.4,2031.47,2031.47,600.0
2024-10-10 15:20:00,2032.54,2032.54,2031.01,2031.01,200.0,2032.54,2032.54,2031.01,2031.01,200.0
2024-10-10 15:30:00,2032.22,2034.61,2029.83,2032.59,2835.0,2032.22,2034.61,2029.83,2032.59,2835.0
2024-10-10 15:40:00,2031.76,2036.15,2031.49,2036.15,1622.0,2031.76,2036.15,2031.49,2036.15,1622.0
2024-10-10 15:50:00,2036.71,2044.53,2036.25,2039.34,9000.0,2036.71,2044.53,2036.25,2039.34,9000.0
2024-10-11 09:30:00,2058.21,2060.0,2043.0,2043.0,4588.0,2058.21,2060.0,2043.0,2043.0,4588.0
2024-10-11 09:40:00,2047.08,2055.0,2047.08,2055.0,2250.0,2047.08,2055.0,2047.08,2055.0,2250.0
2024-10-11 09:50:00,2049.67,2063.07,2049.67,2057.76,2326.0,2049.67,2063.07,2049.67,2057.76,2326.0
2024-10-11 10:00:00,2055.83,2066.89,2055.83,2066.36,2899.0,2055.83,2066.89,2055.83,2066.36,2899.0
2024-10-11 10:10:00,2069.0,2069.25,2066.49,2067.97,1000.0,2069.0,2069.25,2066.49,2067.97,1000.0
2024-10-11 10:20:00,2070.0,2080.0,2068.08,2080.0,4849.0,2070.0,2080.0,2068.08,2080.0,4849.0
2024-10-11 10:30:00,2080.2,2081.43,2076.0,2076.0,2421.0,2080.2,2081.43,2076.0,2076.0,2421.0
2024-10-11 10:40:00,2078.63,2078.63,2072.97,2076.83,5855.0,2078.63,2078.63,2072.97,2076.83,5855.0
2024-10-11 10:50:00,2077.49,2086.42,2076.91,2086.42,2001.0,2077.49,2086.42,2076.91,2086.42,2001.0
2024-10-11 11:00:00,2088.26,2093.55,2088.25,2092.83,2729.0,2088.26,2093.55,2088.25,2092.83,2729.0
2024-10-11 11:10:00,2093.23,2093.23,2086.0,2087.51,5509.0,2093.23,2093.23,2086.0,2087.51,5509.0
2024-10-11 11:20:00,2087.15,2092.87,2087.01,2092.87,2735.0,2087.15,2092.87,2087.01,2092.87,2735.0
2024-10-11 11:30:00,2095.0,2100.24,2094.99,2096.3,2684.0,2095.0,2100.24,2094.99,2096.3,2684.0
2024-10-11 11:40:00,2093.28,2098.0,2093.28,2098.0,2225.0,2093.28,2098.0,2093.28,2098.0,2225.0
2024-10-11 11:50:00,2099.81,2104.4,2099.81,2104.4,2148.0,2099.81,2104.4,2099.81,2104.4,2148.0
2024-10-11 12:00:00,2102.29,2107.1,2102.29,2104.78,1708.0,2102.29,2107.1,2102.29,2104.78,1708.0
2024-10-11 12:10:00,2102.89,2102.89,2095.4,2095.42,989.0,2102.89,2102.89,2095.4,2095.42,989.0
2024-10-11 12:20:00,2096.86,2098.19,2095.78,2097.8,600.0,2096.86,2098.19,2095.78,2097.8,600.0
2024-10-11 12:30:00,2097.8,2097.8,2090.01,2090.97,1070.0,2097.8,2097.8,2090.01,2090.97,1070.0
2024-10-11 12:40:00,2090.33,2091.07,2090.33,2091.07,300.0,2090.33,2091.07,2090.33,2091.07,300.0
2024-10-11 12:50:00,2091.07,2092.7,2089.07,2089.2,1600.0,2091.07,2092.7,2089.07,2089.2,1600.0
2024-10-11 13:00:00,2091.45,2091.45,2088.72,2088.72,300.0,2091.45,2091.45,2088.72,2088.72,300.0
2024-10-11 13:10:00,2092.26,2092.26,2092.26,2092.26,200.0,2092.26,2092.26,2092.26,2092.26,200.0
2024-10-11 13:20:00,2091.54,2091.54,2088.75,2089.85,625.0,2091.54,2091.54,2088.75,2089.85,625.0
2024-10-11 13:30:00,2090.0,2094.0,2090.0,2094.0,300.0,2090.0,2094.0,2090.0,2094.0,300.0
2024-10-11 13:40:00,2093.7,2093.7,2092.34,2092.34,400.0,2093.7,2093.7,2092.34,2092.34,400.0
2024-10-11 13:50:00,2092.34,2093.26,2091.47,2092.56,1200.0,2092.34,2093.26,2091.47,2092.56,1200.0
2024-10-11 14:00:00,2092.93,2095.11,2092.93,2094.28,603.0,2092.93,2095.11,2092.93,2094.28,603.0
2024-10-11 14:10:00,2098.11,2098.11,2095.12,2097.01,800.0,2098.11,2098.11,2095.12,2097.01,800.0
2024-10-11 14:20:00,2096.49,2096.87,2095.0,2096.49,713.0,2096.49,2096.87,2095.0,2096.49,713.0
2024-10-11 14:30:00,2098.13,2098.28,2095.19,2095.19,700.0,2098.13,2098.28,2095.19,2095.19,700.0
2024-10-11 14:40:00,2096.46,2096.6,2091.44,2092.76,1670.0,2096.46,2096.6,2091.44,2092.76,1670.0
2024-10-11 14:50:00,2091.99,2093.1,2091.99,2093.1,200.0,2091.99,2093.1,2091.99,2093.1,200.0
2024-10-11 15:00:00,2093.25,2094.79,2093.25,2093.5,1449.0,2093.25,2094.79,2093.25,2093.5,1449.0
2024-10-11 15:10:00,2095.24,2095.55,2095.24,2095.55,1177.0,2095.24,2095.55,2095.24,2095.55,1177.0
2024-10-11 15:20:00,2096.61,2096.61,2094.98,2096.44,1588.0,2096.61,2096.61,2094.98,2096.44,1588.0
2024-10-11 15:30:00,2094.78,2094.78,2092.01,2092.19,1720.0,2094.78,2094.78,2092.01,2092.19,1720.0
2024-10-11 15:40:00,2092.08,2100.0,2092.08,2097.22,1380.0,2092.08,2100.0,2092.08,2097.22,1380.0
2024-10-11 15:50:00,2096.9,2097.29,2087.78,2091.28,10847.0,2096.9,2097.29,2087.78,2091.28,10847.0
2024-10-14 09:30:00,2091.82,2096.98,2084.16,2096.98,2895.0,2091.82,2096.98,2084.16,2096.98,2895.0
2024-10-14 09:40:00,2095.01,2105.04,2093.45,2105.04,979.0,2095.01,2105.04,2093.45,2105.04,979.0
2024-10-14 09:50:00,2093.44,2093.44,2084.3,2084.33,1100.0,2093.44,2093.44,2084.3,2084.33,1100.0
2024-10-14 10:00:00,2082.79,2087.73,2082.78,2083.2,1063.0,2082.79,2087.73,2082.78,2083.2,1063.0
2024-10-14 10:10:00,2081.21,2084.39,2081.21,2084.39,200.0,2081.21,2084.39,2081.21,2084.39,200.0
2024-10-14 10:20:00,2084.2,2089.2,2084.2,2089.2,200.0,2084.2,2089.2,2084.2,2089.2,200.0
2024-10-14 10:30:00,2084.65,2084.65,2084.64,2084.65,150.0,2084.65,2084.65,2084.64,2084.65,150.0
2024-10-14 10:40:00,2089.37,2089.37,2087.84,2087.84,230.0,2089.37,2089.37,2087.84,2087.84,230.0
2024-10-14 10:50:00,2082.62,2082.62,2077.07,2077.07,526.0,2082.62,2082.62,2077.07,2077.07,526.0
2024-10-14 11:00:00,2078.03,2086.81,2077.63,2086.81,303.0,2078.03,2086.81,2077.63,2086.81,303.0
2024-10-14 11:10:00,2087.98,2087.99,2087.98,2087.98,145.0,2087.98,2087.99,2087.98,2087.98,145.0
2024-10-14 11:20:00,2083.91,2086.9,2083.91,2086.9,623.0,2083.91,2086.9,2083.91,2086.9,623.0
2024-10-14 11:30:00,2080.57,2080.57,2079.97,2079.97,500.0,2080.57,2080.57,2079.97,2079.97,500.0
2024-10-14 11:40:00,2077.63,2082.77,2077.63,2080.02,2482.0,2077.63,2082.77,2077.63,2080.02,2482.0
2024-10-14 11:50:00,2080.02,2080.02,2080.02,2080.02,0.0,2080.02,2080.02,2080.02,2080.02,0.0
2024-10-14 12:00:00,2089.0,2099.68,2089.0,2099.68,993.0,2089.0,2099.68,2089.0,2099.68,993.0
2024-10-14 12:10:00,2097.68,2097.86,2096.42,2096.42,500.0,2097.68,2097.86,2096.42,2096.42,500.0
2024-10-14 12:20:00,2097.07,2097.07,2094.5,2094.5,1240.0,2097.07,2097.07,2094.5,2094.5,1240.0
2024-10-14 12:30:00,2092.4,2092.4,2090.4,2090.41,600.0,2092.4,2092.4,2090.4,2090.41,600.0
2024-10-14 12:40:00,2088.55,2088.55,2088.54,2088.55,100.0,2088.55,2088.55,2088.54,2088.55,100.0
2024-10-14 12:50:00,2084.34,2084.34,2084.34,2084.34,100.0,2084.34,2084.34,2084.34,2084.34,100.0
2024-10-14 13:00:00,2085.72,2085.73,2084.0,2084.0,300.0,2085.72,2085.73,2084.0,2084.0,300.0
2024-10-14 13:10:00,2080.49,2082.1,2080.49,2080.83,723.0,2080.49,2082.1,2080.49,2080.83,723.0
2024-10-14 13:20:00,2081.05,2081.93,2081.05,2081.83,500.0,2081.05,2081.93,2081.05,2081.83,500.0
2024-10-14 13:30:00,2081.89,2084.7,2081.89,2084.39,1900.0,2081.89,2084.7,2081.89,2084.39,1900.0
2024-10-14 13:40:00,2081.62,2081.62,2081.62,2081.62,100.0,2081.62,2081.62,2081.62,2081.62,100.0
2024-10-14 13:50:00,2080.5,2080.5,2080.5,2080.5,100.0,2080.5,2080.5,2080.5,2080.5,100.0
2024-10-14 14:00:00,2079.32,2079.32,2078.62,2078.63,301.0,2079.32,2079.32,2078.62,2078.63,301.0
2024-10-14 14:10:00,2078.81,2088.81,2078.8,2087.41,2262.0,2078.81,2088.81,2078.8,2087.41,2262.0
2024-10-14 14:20:00,2090.0,2090.0,2090.0,2090.0,1515.0,2090.0,2090.0,2090.0,2090.0,1515.0
2024-10-14 14:30:00,2089.81,2089.81,2087.29,2087.29,600.0,2089.81,2089.81,2087.29,2087.29,600.0
2024-10-14 14:40:00,2090.0,2092.19,2090.0,2092.18,1012.0,2090.0,2092.19,2090.0,2092.18,1012.0
2024-10-14 14:50:00,2094.37,2094.37,2094.36,2094.37,100.0,2094.37,2094.37,2094.36,2094.37,100.0
2024-10-14 15:00:00,2089.66,2092.0,2089.66,2091.72,1035.0,2089.66,2092.0,2089.66,2091.72,1035.0
2024-10-14 15:10:00,2094.78,2096.97,2094.78,2096.55,1748.0,2094.78,2096.97,2094.78,2096.55,1748.0
2024-10-14 15:20:00,2096.55,2097.55,2096.54,2097.25,1367.0,2096.55,2097.55,2096.54,2097.25,1367.0
2024-10-14 15:30:00,2095.33,2095.33,2086.33,2087.55,2551.0,2095.33,2095.33,2086.33,2087.55,2551.0
2024-10-14 15:40:00,2085.0,2087.88,2084.47,2087.88,4425.0,2085.0,2087.88,2084.47,2087.88,4425.0
2024-10-14 15:50:00,2089.11,2089.11,2073.41,2077.22,15640.0,2089.11,2089.11,2073.41,2077.22,15640.0
2024-10-15 09:30:00,2075.48,2078.77,2070.3,2077.39,5322.0,2075.48,2078.77,2070.3,2077.39,5322.0
2024-10-15 09:40:00,2073.0,2079.0,2073.0,2078.36,1914.0,2073.0,2079.0,2073.0,2078.36,1914.0
2024-10-15 09:50:00,2081.42,2082.99,2075.81,2081.14,2731.0,2081.42,2082.99,2075.81,2081.14,2731.0
2024-10-15 10:00:00,2080.3,2080.8,2072.44,2072.44,10651.0,2080.3,2080.8,2072.44,2072.44,10651.0
2024-10-15 10:10:00,2071.36,2071.36,2059.91,2059.91,1226.0,2071.36,2071.36,2059.91,2059.91,1226.0
2024-10-15 10:20:00,2056.53,2059.81,2056.33,2056.68,500.0,2056.53,2059.81,2056.33,2056.68,500.0
2024-10-15 10:30:00,2053.11,2053.11,2049.3,2050.39,4264.0,2053.11,2053.11,2049.3,2050.39,4264.0
2024-10-15 10:40:00,2047.21,2061.55,2047.21,2061.5,1695.0,2047.21,2061.55,2047.21,2061.5,1695.0
2024-10-15 10:50:00,2061.12,2061.52,2061.06,2061.52,793.0,2061.12,2061.52,2061.06,2061.52,793.0
2024-10-15 11:00:00,2058.54,2061.5,2058.54,2060.09,2424.0,2058.54,2061.5,2058.54,2060.09,2424.0
2024-10-15 11:10:00,2061.85,2064.1,2061.84,2062.64,630.0,2061.85,2064.1,2061.84,2062.64,630.0
2024-10-15 11:20:00,2060.99,2061.0,2057.8,2057.8,200.0,2060.99,2061.0,2057.8,2057.8,200.0
2024-10-15 11:30:00,2062.01,2062.6,2059.75,2059.75,898.0,2062.01,2062.6,2059.75,2059.75,898.0
2024-10-15 11:40:00,2059.7,2062.4,2059.7,2061.63,1529.0,2059.7,2062.4,2059.7,2061.63,1529.0
2024-10-15 11:50:00,2064.03,2064.03,2061.0,2061.0,1382.0,2064.03,2064.03,2061.0,2061.0,1382.0
2024-10-15 12:00:00,2061.03,2063.19,2061.0,2063.19,631.0,2061.03,2063.19,2061.0,2063.19,631.0
2024-10-15 12:10:00,2063.25,2063.26,2062.87,2062.87,1022.0,2063.25,2063.26,2062.87,2062.87,1022.0
2024-10-15 12:20:00,2061.0,2062.0,2055.0,2057.01,1719.0,2061.0,2062.0,2055.0,2057.01,1719.0
2024-10-15 12:30:00,2057.81,2057.87,2055.07,2055.4,2002.0,2057.81,2057.87,2055.07,2055.4,2002.0
2024-10-15 12:40:00,2055.4,2055.4,2055.4,2055.4,0.0,2055.4,2055.4,2055.4,2055.4,0.0
2024-10-15 12:50:00,2055.0,2055.29,2053.19,2053.2,1698.0,2055.0,2055.29,2053.19,2053.2,1698.0
2024-10-15 13:00:00,2053.2,2053.2,2053.2,2053.2,0.0,2053.2,2053.2,2053.2,2053.2,0.0
2024-10-15 13:10:00,2057.4,2060.29,2057.4,2060.29,1572.0,2057.4,2060.29,2057.4,2060.29,1572.0
2024-10-15 13:20:00,2061.26,2062.01,2060.29,2060.57,3010.0,2061.26,2062.01,2060.29,2060.57,3010.0
2024-10-15 13:30:00,2059.08,2062.32,2059.08,2062.32,510.0,2059.08,2062.32,2059.08,2062.32,510.0
2024-10-15 13:40:00,2062.42,2063.43,2061.81,2062.91,1109.0,2062.42,2063.43,2061.81,2062.91,1109.0
2024-10-15 13:50:00,2062.91,2062.91,2062.91,2062.91,0.0,2062.91,2062.91,2062.91,2062.91,0.0
2024-10-15 14:00:00,2060.79,2062.42,2057.35,2057.35,695.0,2060.79,2062.42,2057.35,2057.35,695.0
2024-10-15 14:10:00,2055.53,2055.96,2054.0,2055.96,728.0,2055.53,2055.96,2054.0,2055.96,728.0
2024-10-15 14:20:00,2057.92,2057.92,2055.0,2055.39,516.0,2057.92,2057.92,2055.0,2055.39,516.0
2024-10-15 14:30:00,2055.39,2055.39,2055.39,2055.39,0.0,2055.39,2055.39,2055.39,2055.39,0.0
2024-10-15 14:40:00,2054.0,2057.03,2054.0,2055.49,3903.0,2054.0,2057.03,2054.0,2055.49,3903.0
2024-10-15 14:50:00,2057.0,2057.0,2053.0,2053.0,2918.0,2057.0,2057.0,2053.0,2053.0,2918.0
2024-10-15 15:00:00,2051.0,2051.0,2040.61,2040.61,5923.0,2051.0,2051.0,2040.61,2040.61,5923.0
2024-10-15 15:10:00,2044.47,2046.4,2036.86,2037.73,6984.0,2044.47,2046.4,2036.86,2037.73,6984.0
2024-10-15 15:20:00,2036.18,2039.28,2029.3,2030.0,12846.0,2036.18,2039.28,2029.3,2030.0,12846.0
2024-10-15 15:30:00,2030.0,2030.0,2019.35,2019.58,7875.0,2030.0,2030.0,2019.35,2019.58,7875.0
2024-10-15 15:40:00,2018.38,2033.75,2018.38,2031.45,4632.0,2018.38,2033.75,2018.38,2031.45,4632.0
2024-10-15 15:50:00,2031.45,2038.14,2031.45,2036.25,22799.0,2031.45,2038.14,2031.45,2036.25,22799.0
2024-10-16 09:30:00,2029.32,2040.54,2029.32,2040.54,3680.0,2029.32,2040.54,2029.32,2040.54,3680.0
2024-10-16 09:40:00,2040.52,2052.78,2039.93,2047.7,5014.0,2040.52,2052.78,2039.93,2047.7,5014.0
2024-10-16 09:50:00,2052.28,2052.28,2035.03,2035.41,2665.0,2052.28,2052.28,2035.03,2035.41,2665.0
2024-10-16 10:00:00,2038.95,2046.09,2038.73,2043.99,1955.0,2038.95,2046.09,2038.73,2043.99,1955.0
2024-10-16 10:10:00,2045.55,2045.55,2042.22,2042.22,860.0,2045.55,2045.55,2042.22,2042.22,860.0
2024-10-16 10:20:00,2044.69,2045.69,2044.69,2044.88,300.0,2044.69,2045.69,2044.69,2044.88,300.0
2024-10-16 10:30:00,2042.5,2044.32,2030.0,2033.37,3215.0,2042.5,2044.32,2030.0,2033.37,3215.0
2024-10-16 10:40:00,2035.04,2035.04,2030.35,2032.87,800.0,2035.04,2035.04,2030.35,2032.87,800.0
2024-10-16 10:50:00,2033.21,2033.21,2033.21,2033.21,124.0,2033.21,2033.21,2033.21,2033.21,124.0
2024-10-16 11:00:00,2038.02,2041.76,2035.57,2041.41,2455.0,2038.02,2041.76,2035.57,2041.41,2455.0
2024-10-16 11:10:00,2044.68,2044.7,2042.08,2042.08,961.0,2044.68,2044.7,2042.08,2042.08,961.0
2024-10-16 11:20:00,2042.08,2044.69,2040.55,2042.45,1726.0,2042.08,2044.69,2040.55,2042.45,1726.0
2024-10-16 11:30:00,2042.08,2052.58,2042.0,2052.58,2800.0,2042.08,2052.58,2042.0,2052.58,2800.0
2024-10-16 11:40:00,2054.35,2063.97,2054.35,2061.99,3055.0,2054.35,2063.97,2054.35,2061.99,3055.0
2024-10-16 11:50:00,2058.0,2060.0,2057.0,2060.0,400.0,2058.0,2060.0,2057.0,2060.0,400.0
2024-10-16 12:00:00,2054.0,2056.36,2047.02,2051.0,4455.0,2054.0,2056.36,2047.02,2051.0,4455.0
2024-10-16 12:10:00,2050.79,2051.0,2047.02,2050.51,1121.0,2050.79,2051.0,2047.02,2050.51,1121.0
2024-10-16 12:20:00,2050.62,2050.86,2047.78,2050.86,501.0,2050.62,2050.86,2047.78,2050.86,501.0
2024-10-16 12:30:00,2051.79,2054.21,2047.13,2047.13,1893.0,2051.79,2054.21,2047.13,2047.13,1893.0
2024-10-16 12:40:00,2044.93,2046.91,2044.92,2046.91,300.0,2044.93,2046.91,2044.92,2046.91,300.0
2024-10-16 12:50:00,2044.5,2045.1,2044.5,2045.1,200.0,2044.5,2045.1,2044.5,2045.1,200.0
2024-10-16 13:00:00,2045.1,2047.44,2042.91,2042.91,600.0,2045.1,2047.44,2042.91,2042.91,600.0
2024-10-16 13:10:00,2041.93,2041.94,2039.66,2039.66,1092.0,2041.93,2041.94,2039.66,2039.66,1092.0
2024-10-16 13:20:00,2038.84,2039.66,2038.84,2039.66,200.0,2038.84,2039.66,2038.84,2039.66,200.0
2024-10-16 13:30:00,2037.49,2041.91,2036.55,2039.55,1528.0,2037.49,2041.91,2036.55,2039.55,1528.0
2024-10-16 13:40:00,2040.72,2041.84,2040.06,2040.62,1456.0,2040.72,2041.84,2040.06,2040.62,1456.0
2024-10-16 13:50:00,2038.94,2044.84,2038.5,2044.84,3981.0,2038.94,2044.84,2038.5,2044.84,3981.0
2024-10-16 14:00:00,2044.84,2044.84,2044.08,2044.1,902.0,2044.84,2044.84,2044.08,2044.1,902.0
2024-10-16 14:10:00,2042.22,2043.33,2042.21,2042.83,900.0,2042.22,2043.33,2042.21,2042.83,900.0
2024-10-16 14:20:00,2043.44,2044.61,2043.44,2044.13,593.0,2043.44,2044.61,2043.44,2044.13,593.0
2024-10-16 14:30:00,2043.45,2043.45,2041.19,2041.19,400.0,2043.45,2043.45,2041.19,2041.19,400.0
2024-10-16 14:40:00,2040.65,2044.29,2040.65,2044.29,1707.0,2040.65,2044.29,2040.65,2044.29,1707.0
2024-10-16 14:50:00,2044.0,2044.4,2043.69,2044.4,822.0,2044.0,2044.4,2043.69,2044.4,822.0
2024-10-16 15:00:00,2043.95,2045.78,2043.57,2045.65,620.0,2043.95,2045.78,2043.57,2045.65,620.0
2024-10-16 15:10:00,2046.03,2046.33,2043.86,2046.33,800.0,2046.03,2046.33,2043.86,2046.33,800.0
2024-10-16 15:20:00,2045.69,2047.64,2045.68,2047.64,350.0,2045.69,2047.64,2045.68,2047.64,350.0
2024-10-16 15:30:00,2043.19,2043.19,2043.18,2043.18,200.0,2043.19,2043.19,2043.18,2043.18,200.0
2024-10-16 15:40:00,2043.35,2046.19,2043.34,2045.0,5541.0,2043.35,2046.19,2043.34,2045.0,5541.0
2024-10-16 15:50:00,2045.3,2047.97,2042.38,2045.91,8361.0,2045.3,2047.97,2042.38,2045.91,8361.0
2024-10-17 09:30:00,2066.85,2073.13,2055.95,2069.54,5075.0,2066.85,2073.13,2055.95,2069.54,5075.0
2024-10-17 09:40:00,2072.06,2079.94,2062.64,2062.77,2774.0,2072.06,2079.94,2062.64,2062.77,2774.0
2024-10-17 09:50:00,2059.34,2064.73,2059.34,2064.73,400.0,2059.34,2064.73,2059.34,2064.73,400.0
2024-10-17 10:00:00,2057.77,2057.78,2053.44,2056.29,800.0,2057.77,2057.78,2053.44,2056.29,800.0
2024-10-17 10:10:00,2052.26,2056.98,2052.26,2056.98,300.0,2052.26,2056.98,2052.26,2056.98,300.0
2024-10-17 10:20:00,2051.1,2051.1,2051.1,2051.1,100.0,2051.1,2051.1,2051.1,2051.1,100.0
2024-10-17 10:30:00,2054.05,2054.45,2052.21,2052.48,704.0,2054.05,2054.45,2052.21,2052.48,704.0
2024-10-17 10:40:00,2054.91,2058.36,2047.75,2047.75,3475.0,2054.91,2058.36,2047.75,2047.75,3475.0
2024-10-17 10:50:00,2047.75,2047.75,2047.75,2047.75,0.0,2047.75,2047.75,2047.75,2047.75,0.0
2024-10-17 11:00:00,2049.38,2051.6,2047.32,2050.86,600.0,2049.38,2051.6,2047.32,2050.86,600.0
2024-10-17 11:10:00,2051.73,2054.58,2046.03,2046.03,1364.0,2051.73,2054.58,2046.03,2046.03,1364.0
2024-10-17 11:20:00,2050.35,2050.6,2048.71,2050.6,939.0,2050.35,2050.6,2048.71,2050.6,939.0
2024-10-17 11:30:00,2053.46,2056.3,2053.46,2056.3,300.0,2053.46,2056.3,2053.46,2056.3,300.0
2024-10-17 11:40:00,2056.3,2056.3,2056.3,2056.3,0.0,2056.3,2056.3,2056.3,2056.3,0.0
2024-10-17 11:50:00,2059.99,2067.17,2059.3,2067.16,700.0,2059.99,2067.17,2059.3,2067.16,700.0
2024-10-17 12:00:00,2064.35,2069.95,2064.35,2068.25,2005.0,2064.35,2069.95,2064.35,2068.25,2005.0
2024-10-17 12:10:00,2066.0,2068.01,2066.0,2068.01,200.0,2066.0,2068.01,2066.0,2068.01,200.0
2024-10-17 12:20:00,2065.33,2066.64,2065.14,2066.64,320.0,2065.33,2066.64,2065.14,2066.64,320.0
2024-10-17 12:30:00,2063.26,2063.26,2060.0,2060.66,700.0,2063.26,2063.26,2060.0,2060.66,700.0
2024-10-17 12:40:00,2060.4,2060.4,2057.65,2058.06,386.0,2060.4,2060.4,2057.65,2058.06,386.0
2024-10-17 12:50:00,2057.65,2060.69,2057.65,2059.61,500.0,2057.65,2060.69,2057.65,2059.61,500.0
2024-10-17 13:00:00,2056.78,2056.78,2055.67,2055.68,634.0,2056.78,2056.78,2055.67,2055.68,634.0
2024-10-17 13:10:00,2055.0,2055.0,2052.66,2054.14,440.0,2055.0,2055.0,2052.66,2054.14,440.0
2024-10-17 13:20:00,2052.52,2053.06,2052.01,2053.06,600.0,2052.52,2053.06,2052.01,2053.06,600.0
2024-10-17 13:30:00,2052.05,2057.19,2052.05,2057.18,998.0,2052.05,2057.19,2052.05,2057.18,998.0
2024-10-17 13:40:00,2059.74,2062.03,2059.74,2061.99,800.0,2059.74,2062.03,2059.74,2061.99,800.0
2024-10-17 13:50:00,2061.99,2062.02,2061.64,2061.64,800.0,2061.99,2062.02,2061.64,2061.64,800.0
2024-10-17 14:00:00,2061.89,2063.48,2058.0,2058.41,1308.0,2061.89,2063.48,2058.0,2058.41,1308.0
2024-10-17 14:10:00,2056.21,2059.0,2056.21,2057.37,400.0,2056.21,2059.0,2056.21,2057.37,400.0
2024-10-17 14:20:00,2054.0,2054.86,2054.0,2054.86,1214.0,2054.0,2054.86,2054.0,2054.86,1214.0
2024-10-17 14:30:00,2053.28,2055.28,2053.15,2054.81,710.0,2053.28,2055.28,2053.15,2054.81,710.0
2024-10-17 14:40:00,2054.17,2056.11,2052.5,2054.0,1158.0,2054.17,2056.11,2052.5,2054.0,1158.0
2024-10-17 14:50:00,2053.41,2056.02,2053.4,2055.51,1271.0,2053.41,2056.02,2053.4,2055.51,1271.0
2024-10-17 15:00:00,2056.99,2057.38,2056.79,2057.38,765.0,2056.99,2057.38,2056.79,2057.38,765.0
2024-10-17 15:10:00,2058.58,2058.76,2057.67,2058.76,534.0,2058.58,2058.76,2057.67,2058.76,534.0
2024-10-17 15:20:00,2058.97,2061.53,2057.75,2060.99,1838.0,2058.97,2061.53,2057.75,2060.99,1838.0
2024-10-17 15:30:00,2060.73,2062.32,2060.72,2062.32,1672.0,2060.73,2062.32,2060.72,2062.32,1672.0
2024-10-17 15:40:00,2062.97,2072.02,2062.31,2070.73,7205.0,2062.97,2072.02,2062.31,2070.73,7205.0
2024-10-17 15:50:00,2069.0,2069.0,2062.29,2064.85,6438.0,2069.0,2069.0,2062.29,2064.85,6438.0
2024-10-18 09:30:00,2065.87,2065.87,2046.67,2050.82,9531.0,2065.87,2065.87,2046.67,2050.82,9531.0
2024-10-18 09:40:00,2049.1,2059.3,2047.79,2048.8,4521.0,2049.1,2059.3,2047.79,2048.8,4521.0
2024-10-18 09:50:00,2055.0,2058.51,2054.21,2058.51,1866.0,2055.0,2058.51,2054.21,2058.51,1866.0
2024-10-18 10:00:00,2061.11,2064.75,2057.52,2057.52,4322.0,2061.11,2064.75,2057.52,2057.52,4322.0
2024-10-18 10:10:00,2059.01,2060.41,2056.75,2059.26,1596.0,2059.01,2060.41,2056.75,2059.26,1596.0
2024-10-18 10:20:00,2058.81,2059.75,2055.28,2055.28,3165.0,2058.81,2059.75,2055.28,2055.28,3165.0
2024-10-18 10:30:00,2058.0,2058.37,2056.42,2056.43,719.0,2058.0,2058.37,2056.42,2056.43,719.0
2024-10-18 10:40:00,2057.1,2060.42,2056.04,2058.5,4140.0,2057.1,2060.42,2056.04,2058.5,4140.0
2024-10-18 10:50:00,2058.06,2058.06,2056.83,2056.89,800.0,2058.06,2058.06,2056.83,2056.89,800.0
2024-10-18 11:00:00,2056.0,2064.03,2054.98,2064.03,11633.0,2056.0,2064.03,2054.98,2064.03,11633.0
2024-10-18 11:10:00,2063.41,2067.27,2063.1,2066.98,1200.0,2063.41,2067.27,2063.1,2066.98,1200.0
2024-10-18 11:20:00,2067.62,2067.62,2065.61,2065.61,600.0,2067.62,2067.62,2065.61,2065.61,600.0
2024-10-18 11:30:00,2067.03,2068.6,2061.38,2061.38,1100.0,2067.03,2068.6,2061.38,2061.38,1100.0
2024-10-18 11:40:00,2061.89,2062.35,2060.26,2062.35,500.0,2061.89,2062.35,2060.26,2062.35,500.0
2024-10-18 11:50:00,2061.54,2064.99,2061.33,2062.7,4987.0,2061.54,2064.99,2061.33,2062.7,4987.0
2024-10-18 12:00:00,2063.13,2063.13,2063.12,2063.12,660.0,2063.13,2063.13,2063.12,2063.12,660.0
2024-10-18 12:10:00,2061.92,2065.37,2061.92,2065.37,1195.0,2061.92,2065.37,2061.92,2065.37,1195.0
2024-10-18 12:20:00,2066.41,2072.06,2066.41,2072.06,400.0,2066.41,2072.06,2066.41,2072.06,400.0
2024-10-18 12:30:00,2072.0,2078.52,2072.0,2078.52,530.0,2072.0,2078.52,2072.0,2078.52,530.0
2024-10-18 12:40:00,2080.2,2083.51,2080.19,2083.51,500.0,2080.2,2083.51,2080.19,2083.51,500.0
2024-10-18 12:50:00,2085.0,2086.48,2084.76,2086.01,820.0,2085.0,2086.48,2084.76,2086.01,820.0
2024-10-18 13:00:00,2087.16,2088.33,2082.13,2082.13,2187.0,2087.16,2088.33,2082.13,2082.13,2187.0
2024-10-18 13:10:00,2082.18,2082.81,2081.49,2082.81,400.0,2082.18,2082.81,2081.49,2082.81,400.0
2024-10-18 13:20:00,2079.52,2082.0,2079.52,2080.18,343.0,2079.52,2082.0,2079.52,2080.18,343.0
2024-10-18 13:30:00,2081.52,2081.52,2078.87,2079.72,620.0,2081.52,2081.52,2078.87,2079.72,620.0
2024-10-18 13:40:00,2077.31,2077.31,2077.31,2077.31,100.0,2077.31,2077.31,2077.31,2077.31,100.0
2024-10-18 13:50:00,2077.31,2077.31,2077.31,2077.31,0.0,2077.31,2077.31,2077.31,2077.31,0.0
2024-10-18 14:00:00,2071.01,2071.01,2069.39,2069.39,1706.0,2071.01,2071.01,2069.39,2069.39,1706.0
2024-10-18 14:10:00,2070.42,2072.82,2069.9,2069.91,687.0,2070.42,2072.82,2069.9,2069.91,687.0
2024-10-18 14:20:00,2071.13,2073.61,2070.91,2073.61,900.0,2071.13,2073.61,2070.91,2073.61,900.0
2024-10-18 14:30:00,2073.61,2073.61,2071.99,2071.99,220.0,2073.61,2073.61,2071.99,2071.99,220.0
2024-10-18 14:40:00,2070.92,2073.11,2070.92,2073.11,200.0,2070.92,2073.11,2070.92,2073.11,200.0
2024-10-18 14:50:00,2073.6,2075.0,2073.6,2073.88,532.0,2073.6,2075.0,2073.6,2073.88,532.0
2024-10-18 15:00:00,2073.81,2077.23,2072.46,2076.36,2837.0,2073.81,2077.23,2072.46,2076.36,2837.0
2024-10-18 15:10:00,2075.86,2080.65,2075.85,2079.77,900.0,2075.86,2080.65,2075.85,2079.77,900.0
2024-10-18 15:20:00,2079.7,2079.7,2078.05,2078.05,1558.0,2079.7,2079.7,2078.05,2078.05,1558.0
2024-10-18 15:30:00,2078.05,2079.64,2075.4,2076.36,1463.0,2078.05,2079.64,2075.4,2076.36,1463.0
2024-10-18 15:40:00,2075.41,2078.76,2075.4,2077.31,4153.0,2075.41,2078.76,2075.4,2077.31,4153.0
2024-10-18 15:50:00,2078.76,2082.87,2074.9,2078.98,9486.0,2078.76,2082.87,2074.9,2078.98,9486.0
2024-10-21 09:30:00,2065.0,2092.65,2065.0,2092.65,5029.0,2065.0,2092.65,2065.0,2092.65,5029.0
2024-10-21 09:40:00,2089.66,2102.98,2089.66,2102.0,4829.0,2089.66,2102.98,2089.66,2102.0,4829.0
2024-10-21 09:50:00,2099.95,2100.0,2087.37,2090.1,4063.0,2099.95,2100.0,2087.37,2090.1,4063.0
2024-10-21 10:00:00,2086.63,2086.63,2079.17,2079.17,4872.0,2086.63,2086.63,2079.17,2079.17,4872.0
2024-10-21 10:10:00,2080.77,2091.0,2080.77,2091.0,1310.0,2080.77,2091.0,2080.77,2091.0,1310.0
2024-10-21 10:20:00,2097.0,2098.44,2094.5,2094.5,1433.0,2097.0,2098.44,2094.5,2094.5,1433.0
2024-10-21 10:30:00,2095.33,2095.33,2080.9,2080.9,1544.0,2095.33,2095.33,2080.9,2080.9,1544.0
2024-10-21 10:40:00,2074.68,2075.0,2069.8,2069.81,1335.0,2074.68,2075.0,2069.8,2069.81,1335.0
2024-10-21 10:50:00,2074.53,2074.84,2071.4,2071.4,700.0,2074.53,2074.84,2071.4,2071.4,700.0
2024-10-21 11:00:00,2071.04,2071.97,2069.09,2071.97,587.0,2071.04,2071.97,2069.09,2071.97,587.0
2024-10-21 11:10:00,2066.0,2073.62,2066.0,2072.2,1998.0,2066.0,2073.62,2066.0,2072.2,1998.0
2024-10-21 11:20:00,2072.2,2072.2,2072.2,2072.2,0.0,2072.2,2072.2,2072.2,2072.2,0.0
2024-10-21 11:30:00,2069.73,2069.89,2069.61,2069.89,300.0,2069.73,2069.89,2069.61,2069.89,300.0
2024-10-21 11:40:00,2069.89,2069.89,2069.89,2069.89,0.0,2069.89,2069.89,2069.89,2069.89,0.0
2024-10-21 11:50:00,2076.13,2076.13,2076.12,2076.12,300.0,2076.13,2076.13,2076.12,2076.12,300.0
2024-10-21 12:00:00,2081.4,2084.22,2081.4,2084.01,430.0,2081.4,2084.22,2081.4,2084.01,430.0
2024-10-21 12:10:00,2086.3,2086.47,2085.04,2086.47,743.0,2086.3,2086.47,2085.04,2086.47,743.0
2024-10-21 12:20:00,2085.97,2085.97,2078.94,2078.94,1184.0,2085.97,2085.97,2078.94,2078.94,1184.0
2024-10-21 12:30:00,2075.0,2076.56,2075.0,2076.56,550.0,2075.0,2076.56,2075.0,2076.56,550.0
2024-10-21 12:40:00,2078.32,2079.67,2078.1,2079.67,325.0,2078.32,2079.67,2078.1,2079.67,325.0
2024-10-21 12:50:00,2079.79,2080.44,2079.79,2080.44,391.0,2079.79,2080.44,2079.79,2080.44,391.0
2024-10-21 13:00:00,2082.25,2085.35,2082.25,2082.38,493.0,2082.25,2085.35,2082.25,2082.38,493.0
2024-10-21 13:10:00,2087.68,2087.68,2083.27,2083.27,401.0,2087.68,2087.68,2083.27,2083.27,401.0
2024-10-21 13:20:00,2083.27,2083.27,2083.27,2083.27,0.0,2083.27,2083.27,2083.27,2083.27,0.0
2024-10-21 13:30:00,2089.08,2090.0,2087.3,2090.0,1180.0,2089.08,2090.0,2087.3,2090.0,1180.0
2024-10-21 13:40:00,2090.22,2100.0,2089.73,2089.73,5414.0,2090.22,2100.0,2089.73,2089.73,5414.0
2024-10-21 13:50:00,2086.39,2089.77,2086.39,2089.51,762.0,2086.39,2089.77,2086.39,2089.51,762.0
2024-10-21 14:00:00,2088.98,2091.96,2086.24,2090.85,800.0,2088.98,2091.96,2086.24,2090.85,800.0
2024-10-21 14:10:00,2090.98,2091.18,2090.11,2091.0,945.0,2090.98,2091.18,2090.11,2091.0,945.0
2024-10-21 14:20:00,2092.36,2092.36,2086.9,2086.9,1100.0,2092.36,2092.36,2086.9,2086.9,1100.0
2024-10-21 14:30:00,2091.76,2094.91,2091.76,2094.91,326.0,2091.76,2094.91,2091.76,2094.91,326.0
2024-10-21 14:40:00,2093.9,2098.5,2092.0,2098.5,1100.0,2093.9,2098.5,2092.0,2098.5,1100.0
2024-10-21 14:50:00,2097.72,2097.88,2096.05,2096.42,1409.0,2097.72,2097.88,2096.05,2096.42,1409.0
2024-10-21 15:00:00,2098.22,2099.7,2097.51,2099.1,1550.0,2098.22,2099.7,2097.51,2099.1,1550.0
2024-10-21 15:10:00,2099.5,2100.74,2099.5,2100.74,1156.0,2099.5,2100.74,2099.5,2100.74,1156.0
2024-10-21 15:20:00,2098.75,2100.38,2090.67,2091.33,6331.0,2098.75,2100.38,2090.67,2091.33,6331.0
2024-10-21 15:30:00,2089.91,2090.41,2087.22,2088.82,847.0,2089.91,2090.41,2087.22,2088.82,847.0
2024-10-21 15:40:00,2089.37,2090.55,2086.4,2089.8,1100.0,2089.37,2090.55,2086.4,2089.8,1100.0
2024-10-21 15:50:00,2092.85,2101.24,2091.09,2098.93,11318.0,2092.85,2101.24,2091.09,2098.93,11318.0
2024-10-22 09:30:00,2077.92,2085.12,2074.03,2081.2,5149.0,2077.92,2085.12,2074.03,2081.2,5149.0
2024-10-22 09:40:00,2078.19,2084.06,2078.11,2082.16,1684.0,2078.19,2084.06,2078.11,2082.16,1684.0
2024-10-22 09:50:00,2077.11,2080.11,2077.11,2080.09,700.0,2077.11,2080.11,2077.11,2080.09,700.0
2024-10-22 10:00:00,2080.11,2088.97,2080.05,2088.7,900.0,2080.11,2088.97,2080.05,2088.7,900.0
2024-10-22 10:10:00,2086.21,2086.21,2082.87,2082.87,935.0,2086.21,2086.21,2082.87,2082.87,935.0
2024-10-22 10:20:00,2086.4,2086.4,2078.96,2078.96,948.0,2086.4,2086.4,2078.96,2078.96,948.0
2024-10-22 10:30:00,2078.7,2078.7,2074.11,2076.06,1200.0,2078.7,2078.7,2074.11,2076.06,1200.0
2024-10-22 10:40:00,2077.82,2079.5,2077.82,2078.68,1808.0,2077.82,2079.5,2077.82,2078.68,1808.0
2024-10-22 10:50:00,2078.05,2081.31,2078.05,2078.55,1444.0,2078.05,2081.31,2078.05,2078.55,1444.0
2024-10-22 11:00:00,2081.33,2087.5,2081.22,2087.5,2138.0,2081.33,2087.5,2081.22,2087.5,2138.0
2024-10-22 11:10:00,2085.66,2088.27,2085.6,2085.7,4305.0,2085.66,2088.27,2085.6,2085.7,4305.0
2024-10-22 11:20:00,2083.62,2084.66,2083.62,2084.66,308.0,2083.62,2084.66,2083.62,2084.66,308.0
2024-10-22 11:30:00,2083.56,2084.12,2082.26,2082.26,7721.0,2083.56,2084.12,2082.26,2082.26,7721.0
2024-10-22 11:40:00,2081.88,2082.26,2081.88,2082.26,300.0,2081.88,2082.26,2081.88,2082.26,300.0
2024-10-22 11:50:00,2081.16,2090.0,2081.16,2090.0,800.0,2081.16,2090.0,2081.16,2090.0,800.0
2024-10-22 12:00:00,2088.0,2088.0,2085.14,2085.14,1000.0,2088.0,2088.0,2085.14,2085.14,1000.0
2024-10-22 12:10:00,2085.14,2085.14,2085.14,2085.14,0.0,2085.14,2085.14,2085.14,2085.14,0.0
2024-10-22 12:20:00,2085.23,2089.0,2085.23,2089.0,1587.0,2085.23,2089.0,2085.23,2089.0,1587.0
2024-10-22 12:30:00,2089.81,2089.81,2086.83,2086.84,550.0,2089.81,2089.81,2086.83,2086.84,550.0
2024-10-22 12:40:00,2087.6,2087.66,2087.6,2087.66,394.0,2087.6,2087.66,2087.6,2087.66,394.0
2024-10-22 12:50:00,2089.9,2090.01,2088.13,2088.13,1250.0,2089.9,2090.01,2088.13,2088.13,1250.0
2024-10-22 13:00:00,2086.33,2086.33,2072.0,2072.0,2386.0,2086.33,2086.33,2072.0,2072.0,2386.0
2024-10-22 13:10:00,2069.11,2073.47,2067.33,2073.47,1200.0,2069.11,2073.47,2067.33,2073.47,1200.0
2024-10-22 13:20:00,2073.0,2073.0,2072.84,2072.85,350.0,2073.0,2073.0,2072.84,2072.85,350.0
2024-10-22 13:30:00,2068.01,2075.1,2068.01,2075.1,659.0,2068.01,2075.1,2068.01,2075.1,659.0
2024-10-22 13:40:00,2075.1,2075.1,2075.1,2075.1,0.0,2075.1,2075.1,2075.1,2075.1,0.0
2024-10-22 13:50:00,2078.51,2079.05,2078.5,2078.74,1440.0,2078.51,2079.05,2078.5,2078.74,1440.0
2024-10-22 14:00:00,2079.45,2081.88,2078.94,2078.94,514.0,2079.45,2081.88,2078.94,2078.94,514.0
2024-10-22 14:10:00,2078.94,2078.94,2078.94,2078.94,0.0,2078.94,2078.94,2078.94,2078.94,0.0
2024-10-22 14:20:00,2078.94,2078.94,2078.94,2078.94,0.0,2078.94,2078.94,2078.94,2078.94,0.0
2024-10-22 14:30:00,2076.41,2076.41,2074.53,2074.53,200.0,2076.41,2076.41,2074.53,2074.53,200.0
2024-10-22 14:40:00,2077.59,2077.59,2070.0,2071.86,1361.0,2077.59,2077.59,2070.0,2071.86,1361.0
2024-10-22 14:50:00,2067.41,2070.47,2067.41,2070.47,200.0,2067.41,2070.47,2067.41,2070.47,200.0
2024-10-22 15:00:00,2065.84,2065.84,2065.43,2065.43,200.0,2065.84,2065.84,2065.43,2065.43,200.0
2024-10-22 15:10:00,2065.0,2065.59,2062.59,2065.59,548.0,2065.0,2065.59,2062.59,2065.59,548.0
2024-10-22 15:20:00,2064.1,2064.1,2061.02,2061.02,300.0,2064.1,2064.1,2061.02,2061.02,300.0
2024-10-22 15:30:00,2062.5,2073.17,2062.5,2073.17,5422.0,2062.5,2073.17,2062.5,2073.17,5422.0
2024-10-22 15:40:00,2073.07,2073.07,2068.64,2071.62,1567.0,2073.07,2073.07,2068.64,2071.62,1567.0
2024-10-22 15:50:00,2068.87,2070.37,2066.55,2067.01,3486.0,2068.87,2070.37,2066.55,2067.01,3486.0
2024-10-23 09:30:00,2062.29,2062.29,2057.6,2057.6,2817.0,2062.29,2062.29,2057.6,2057.6,2817.0
2024-10-23 09:40:00,2058.2,2066.04,2058.2,2066.04,1001.0,2058.2,2066.04,2058.2,2066.04,1001.0
2024-10-23 09:50:00,2069.53,2075.24,2064.14,2075.24,1125.0,2069.53,2075.24,2064.14,2075.24,1125.0
2024-10-23 10:00:00,2073.8,2073.8,2065.71,2065.71,607.0,2073.8,2073.8,2065.71,2065.71,607.0
2024-10-23 10:10:00,2060.01,2062.0,2060.01,2062.0,284.0,2060.01,2062.0,2060.01,2062.0,284.0
2024-10-23 10:20:00,2067.32,2067.32,2066.47,2066.47,212.0,2067.32,2067.32,2066.47,2066.47,212.0
2024-10-23 10:30:00,2068.38,2072.15,2068.38,2072.14,239.0,2068.38,2072.15,2068.38,2072.14,239.0
2024-10-23 10:40:00,2072.14,2072.14,2072.14,2072.14,0.0,2072.14,2072.14,2072.14,2072.14,0.0
2024-10-23 10:50:00,2070.94,2072.77,2067.19,2072.33,1463.0,2070.94,2072.77,2067.19,2072.33,1463.0
2024-10-23 11:00:00,2067.76,2067.77,2065.98,2065.98,241.0,2067.76,2067.77,2065.98,2065.98,241.0
2024-10-23 11:10:00,2054.64,2054.64,2053.92,2053.92,200.0,2054.64,2054.64,2053.92,2053.92,200.0
2024-10-23 11:20:00,2057.65,2057.65,2051.87,2051.87,200.0,2057.65,2057.65,2051.87,2051.87,200.0
2024-10-23 11:30:00,2054.51,2056.51,2054.51,2054.63,600.0,2054.51,2056.51,2054.51,2054.63,600.0
2024-10-23 11:40:00,2056.53,2058.83,2056.4,2058.83,420.0,2056.53,2058.83,2056.4,2058.83,420.0
2024-10-23 11:50:00,2056.43,2058.35,2056.43,2058.35,300.0,2056.43,2058.35,2056.43,2058.35,300.0
2024-10-23 12:00:00,2057.95,2057.95,2056.25,2056.25,200.0,2057.95,2057.95,2056.25,2056.25,200.0
2024-10-23 12:10:00,2054.62,2054.62,2054.62,2054.62,165.0,2054.62,2054.62,2054.62,2054.62,165.0
2024-10-23 12:20:00,2053.79,2053.79,2050.0,2050.01,1013.0,2053.79,2053.79,2050.0,2050.01,1013.0
2024-10-23 12:30:00,2047.89,2047.89,2047.89,2047.89,100.0,2047.89,2047.89,2047.89,2047.89,100.0
2024-10-23 12:40:00,2051.03,2051.97,2050.5,2051.97,320.0,2051.03,2051.97,2050.5,2051.97,320.0
2024-10-23 12:50:00,2050.69,2050.69,2050.19,2050.19,200.0,2050.69,2050.69,2050.19,2050.19,200.0
2024-10-23 13:00:00,2047.0,2047.01,2044.32,2044.32,300.0,2047.0,2047.01,2044.32,2044.32,300.0
2024-10-23 13:10:00,2041.83,2041.83,2040.9,2040.9,300.0,2041.83,2041.83,2040.9,2040.9,300.0
2024-10-23 13:20:00,2043.8,2045.93,2040.49,2045.93,1419.0,2043.8,2045.93,2040.49,2045.93,1419.0
2024-10-23 13:30:00,2046.52,2046.52,2044.14,2044.14,200.0,2046.52,2046.52,2044.14,2044.14,200.0
2024-10-23 13:40:00,2044.14,2044.14,2044.14,2044.14,0.0,2044.14,2044.14,2044.14,2044.14,0.0
2024-10-23 13:50:00,2042.69,2042.69,2039.64,2039.65,1774.0,2042.69,2042.69,2039.64,2039.65,1774.0
2024-10-23 14:00:00,2037.9,2037.9,2032.25,2032.26,525.0,2037.9,2037.9,2032.25,2032.26,525.0
2024-10-23 14:10:00,2030.07,2030.86,2028.42,2028.42,503.0,2030.07,2030.86,2028.42,2028.42,503.0
2024-10-23 14:20:00,2029.12,2033.01,2028.99,2029.54,1355.0,2029.12,2033.01,2028.99,2029.54,1355.0
2024-10-23 14:30:00,2033.22,2038.02,2032.48,2038.02,400.0,2033.22,2038.02,2032.48,2038.02,400.0
2024-10-23 14:40:00,2040.98,2040.98,2040.83,2040.83,200.0,2040.98,2040.98,2040.83,2040.83,200.0
2024-10-23 14:50:00,2040.72,2042.05,2037.01,2037.01,1018.0,2040.72,2042.05,2037.01,2037.01,1018.0
2024-10-23 15:00:00,2037.01,2037.01,2035.43,2035.44,397.0,2037.01,2037.01,2035.43,2035.44,397.0
2024-10-23 15:10:00,2030.37,2032.74,2030.37,2032.61,932.0,2030.37,2032.74,2030.37,2032.61,932.0
2024-10-23 15:20:00,2034.69,2035.68,2032.3,2034.82,990.0,2034.69,2035.68,2032.3,2034.82,990.0
2024-10-23 15:30:00,2034.85,2039.83,2033.91,2038.5,5063.0,2034.85,2039.83,2033.91,2038.5,5063.0
2024-10-23 15:40:00,2042.83,2042.83,2038.23,2039.89,1600.0,2042.83,2042.83,2038.23,2039.89,1600.0
2024-10-23 15:50:00,2041.28,2042.9,2036.89,2038.7,7896.0,2041.28,2042.9,2036.89,2038.7,7896.0
2024-10-24 09:30:00,2038.7,2038.7,2029.88,2029.88,3391.0,2038.7,2038.7,2029.88,2029.88,3391.0
2024-10-24 09:40:00,2037.03,2039.62,2033.3,2036.22,900.0,2037.03,2039.62,2033.3,2036.22,900.0
2024-10-24 09:50:00,2033.38,2033.38,2030.66,2033.27,400.0,2033.38,2033.38,2030.66,2033.27,400.0
2024-10-24 10:00:00,2031.93,2044.07,2031.93,2039.81,1284.0,2031.93,2044.07,2031.93,2039.81,1284.0
2024-10-24 10:10:00,2038.71,2040.83,2035.81,2035.81,1050.0,2038.71,2040.83,2035.81,2035.81,1050.0
2024-10-24 10:20:00,2039.24,2040.1,2033.72,2037.0,1727.0,2039.24,2040.1,2033.72,2037.0,1727.0
2024-10-24 10:30:00,2037.92,2041.74,2036.92,2041.74,518.0,2037.92,2041.74,2036.92,2041.74,518.0
2024-10-24 10:40:00,2043.48,2047.98,2043.48,2047.98,699.0,2043.48,2047.98,2043.48,2047.98,699.0
2024-10-24 10:50:00,2044.31,2044.77,2044.0,2044.01,433.0,2044.31,2044.77,2044.0,2044.01,433.0
2024-10-24 11:00:00,2043.75,2043.75,2043.74,2043.75,200.0,2043.75,2043.75,2043.74,2043.75,200.0
2024-10-24 11:10:00,2047.57,2050.23,2047.57,2050.23,300.0,2047.57,2050.23,2047.57,2050.23,300.0
2024-10-24 11:20:00,2053.55,2053.55,2053.54,2053.55,100.0,2053.55,2053.55,2053.54,2053.55,100.0
2024-10-24 11:30:00,2051.26,2054.0,2051.26,2054.0,364.0,2051.26,2054.0,2051.26,2054.0,364.0
2024-10-24 11:40:00,2054.48,2058.48,2049.35,2050.96,1561.0,2054.48,2058.48,2049.35,2050.96,1561.0
2024-10-24 11:50:00,2052.84,2052.84,2052.84,2052.84,100.0,2052.84,2052.84,2052.84,2052.84,100.0
2024-10-24 12:00:00,2053.4,2053.4,2053.4,2053.4,100.0,2053.4,2053.4,2053.4,2053.4,100.0
2024-10-24 12:10:00,2051.29,2051.29,2048.5,2050.27,800.0,2051.29,2051.29,2048.5,2050.27,800.0
2024-10-24 12:20:00,2049.47,2051.51,2048.1,2051.51,778.0,2049.47,2051.51,2048.1,2051.51,778.0
2024-10-24 12:30:00,2051.51,2055.14,2051.51,2052.94,383.0,2051.51,2055.14,2051.51,2052.94,383.0
2024-10-24 12:40:00,2055.95,2055.95,2055.94,2055.95,200.0,2055.95,2055.95,2055.94,2055.95,200.0
2024-10-24 12:50:00,2056.9,2056.9,2056.9,2056.9,515.0,2056.9,2056.9,2056.9,2056.9,515.0
2024-10-24 13:00:00,2056.9,2057.35,2056.9,2057.35,300.0,2056.9,2057.35,2056.9,2057.35,300.0
2024-10-24 13:10:00,2057.35,2057.35,2057.35,2057.35,0.0,2057.35,2057.35,2057.35,2057.35,0.0
2024-10-24 13:20:00,2056.53,2056.54,2055.4,2055.4,300.0,2056.53,2056.54,2055.4,2055.4,300.0
2024-10-24 13:30:00,2056.29,2057.87,2056.29,2057.87,300.0,2056.29,2057.87,2056.29,2057.87,300.0
2024-10-24 13:40:00,2060.0,2060.0,2060.0,2060.0,284.0,2060.0,2060.0,2060.0,2060.0,284.0
2024-10-24 13:50:00,2058.63,2058.63,2058.63,2058.63,100.0,2058.63,2058.63,2058.63,2058.63,100.0
2024-10-24 14:00:00,2058.63,2058.63,2058.63,2058.63,0.0,2058.63,2058.63,2058.63,2058.63,0.0
2024-10-24 14:10:00,2058.71,2062.29,2058.71,2062.29,200.0,2058.71,2062.29,2058.71,2062.29,200.0
2024-10-24 14:20:00,2063.99,2063.99,2060.0,2060.0,600.0,2063.99,2063.99,2060.0,2060.0,600.0
2024-10-24 14:30:00,2060.61,2060.61,2060.61,2060.61,119.0,2060.61,2060.61,2060.61,2060.61,119.0
2024-10-24 14:40:00,2060.23,2060.23,2060.23,2060.23,100.0,2060.23,2060.23,2060.23,2060.23,100.0
2024-10-24 14:50:00,2060.93,2060.93,2060.93,2060.93,200.0,2060.93,2060.93,2060.93,2060.93,200.0
2024-10-24 15:00:00,2059.46,2060.27,2056.8,2056.8,725.0,2059.46,2060.27,2056.8,2056.8,725.0
2024-10-24 15:10:00,2059.58,2060.29,2058.82,2060.29,300.0,2059.58,2060.29,2058.82,2060.29,300.0
2024-10-24 15:20:00,2060.88,2061.39,2060.4,2060.41,513.0,2060.88,2061.39,2060.4,2060.41,513.0
2024-10-24 15:30:00,2060.41,2060.69,2059.7,2060.69,441.0,2060.41,2060.69,2059.7,2060.69,441.0
2024-10-24 15:40:00,2060.28,2062.03,2059.08,2060.43,1317.0,2060.28,2062.03,2059.08,2060.43,1317.0
2024-10-24 15:50:00,2061.47,2061.97,2054.31,2055.34,3652.0,2061.47,2061.97,2054.31,2055.34,3652.0
2024-10-25 09:30:00,2053.99,2070.16,2046.11,2070.16,4930.0,2053.99,2070.16,2046.11,2070.16,4930.0
2024-10-25 09:40:00,2075.28,2080.0,2075.27,2075.59,1690.0,2075.28,2080.0,2075.27,2075.59,1690.0
2024-10-25 09:50:00,2077.46,2082.44,2077.46,2080.9,1401.0,2077.46,2082.44,2077.46,2080.9,1401.0
2024-10-25 10:00:00,2090.78,2091.71,2083.82,2083.83,732.0,2090.78,2091.71,2083.82,2083.83,732.0
2024-10-25 10:10:00,2078.81,2081.77,2073.4,2076.84,2545.0,2078.81,2081.77,2073.4,2076.84,2545.0
2024-10-25 10:20:00,2078.01,2085.24,2078.01,2085.24,900.0,2078.01,2085.24,2078.01,2085.24,900.0
2024-10-25 10:30:00,2087.28,2090.36,2087.28,2089.65,800.0,2087.28,2090.36,2087.28,2089.65,800.0
2024-10-25 10:40:00,2092.52,2092.52,2083.07,2084.89,2424.0,2092.52,2092.52,2083.07,2084.89,2424.0
2024-10-25 10:50:00,2086.32,2090.19,2082.13,2082.82,1600.0,2086.32,2090.19,2082.13,2082.82,1600.0
2024-10-25 11:00:00,2085.33,2085.33,2080.37,2081.29,453.0,2085.33,2085.33,2080.37,2081.29,453.0
2024-10-25 11:10:00,2081.29,2081.29,2081.29,2081.29,0.0,2081.29,2081.29,2081.29,2081.29,0.0
2024-10-25 11:20:00,2083.09,2083.09,2071.61,2073.06,2398.0,2083.09,2083.09,2071.61,2073.06,2398.0
2024-10-25 11:30:00,2073.75,2074.67,2069.84,2070.06,947.0,2073.75,2074.67,2069.84,2070.06,947.0
2024-10-25 11:40:00,2070.98,2076.06,2070.61,2076.06,800.0,2070.98,2076.06,2070.61,2076.06,800.0
2024-10-25 11:50:00,2076.04,2076.04,2069.17,2069.17,468.0,2076.04,2076.04,2069.17,2069.17,468.0
2024-10-25 12:00:00,2070.51,2070.51,2070.5,2070.51,100.0,2070.51,2070.51,2070.5,2070.51,100.0
2024-10-25 12:10:00,2073.74,2075.79,2073.74,2073.77,1100.0,2073.74,2075.79,2073.74,2073.77,1100.0
2024-10-25 12:20:00,2073.52,2076.11,2073.52,2074.54,518.0,2073.52,2076.11,2073.52,2074.54,518.0
2024-10-25 12:30:00,2074.54,2074.54,2074.54,2074.54,0.0,2074.54,2074.54,2074.54,2074.54,0.0
2024-10-25 12:40:00,2076.17,2078.03,2076.17,2076.61,642.0,2076.17,2078.03,2076.17,2076.61,642.0
2024-10-25 12:50:00,2074.63,2074.68,2074.48,2074.68,300.0,2074.63,2074.68,2074.48,2074.68,300.0
2024-10-25 13:00:00,2074.68,2074.68,2074.68,2074.68,0.0,2074.68,2074.68,2074.68,2074.68,0.0
2024-10-25 13:10:00,2073.29,2073.99,2071.96,2071.96,500.0,2073.29,2073.99,2071.96,2071.96,500.0
2024-10-25 13:20:00,2065.0,2067.55,2065.0,2066.09,300.0,2065.0,2067.55,2065.0,2066.09,300.0
2024-10-25 13:30:00,2062.28,2062.28,2062.28,2062.28,100.0,2062.28,2062.28,2062.28,2062.28,100.0
2024-10-25 13:40:00,2060.0,2060.99,2055.05,2060.0,2066.0,2060.0,2060.99,2055.05,2060.0,2066.0
2024-10-25 13:50:00,2060.0,2060.0,2060.0,2060.0,0.0,2060.0,2060.0,2060.0,2060.0,0.0
2024-10-25 14:00:00,2054.63,2054.63,2054.62,2054.63,100.0,2054.63,2054.63,2054.62,2054.63,100.0
2024-10-25 14:10:00,2054.85,2057.92,2054.85,2057.91,415.0,2054.85,2057.92,2054.85,2057.91,415.0
2024-10-25 14:20:00,2059.0,2062.27,2059.0,2060.0,1175.0,2059.0,2062.27,2059.0,2060.0,1175.0
2024-10-25 14:30:00,2058.11,2058.11,2055.1,2055.11,300.0,2058.11,2058.11,2055.1,2055.11,300.0
2024-10-25 14:40:00,2059.06,2059.06,2059.06,2059.06,300.0,2059.06,2059.06,2059.06,2059.06,300.0
2024-10-25 14:50:00,2055.75,2056.02,2048.84,2053.44,3882.0,2055.75,2056.02,2048.84,2053.44,3882.0
2024-10-25 15:00:00,2054.75,2055.14,2052.71,2052.71,1029.0,2054.75,2055.14,2052.71,2052.71,1029.0
2024-10-25 15:10:00,2048.72,2048.72,2047.08,2047.08,707.0,2048.72,2048.72,2047.08,2047.08,707.0
2024-10-25 15:20:00,2046.05,2047.41,2045.0,2046.93,861.0,2046.05,2047.41,2045.0,2046.93,861.0
2024-10-25 15:30:00,2045.93,2047.51,2044.94,2047.14,2082.0,2045.93,2047.51,2044.94,2047.14,2082.0
2024-10-25 15:40:00,2047.28,2055.74,2047.28,2055.74,4717.0,2047.28,2055.74,2047.28,2055.74,4717.0
2024-10-25 15:50:00,2053.06,2053.14,2047.12,2048.67,2004.0,2053.06,2053.14,2047.12,2048.67,2004.0
2024-10-28 09:30:00,2056.0,2068.0,2056.0,2057.92,6015.0,2056.0,2068.0,2056.0,2057.92,6015.0
2024-10-28 09:40:00,2056.0,2056.65,2044.64,2044.65,2489.0,2056.0,2056.65,2044.64,2044.65,2489.0
2024-10-28 09:50:00,2046.66,2051.78,2044.86,2047.03,4155.0,2046.66,2051.78,2044.86,2047.03,4155.0
2024-10-28 10:00:00,2055.0,2059.96,2054.68,2054.68,2061.0,2055.0,2059.96,2054.68,2054.68,2061.0
2024-10-28 10:10:00,2051.13,2052.02,2051.13,2051.43,1248.0,2051.13,2052.02,2051.13,2051.43,1248.0
2024-10-28 10:20:00,2051.93,2051.93,2049.63,2050.05,633.0,2051.93,2051.93,2049.63,2050.05,633.0
2024-10-28 10:30:00,2050.59,2050.59,2045.97,2045.97,500.0,2050.59,2050.59,2045.97,2045.97,500.0
2024-10-28 10:40:00,2047.76,2047.76,2047.76,2047.76,300.0,2047.76,2047.76,2047.76,2047.76,300.0
2024-10-28 10:50:00,2047.0,2047.0,2044.62,2044.64,1736.0,2047.0,2047.0,2044.62,2044.64,1736.0
2024-10-28 11:00:00,2044.93,2050.02,2044.62,2050.01,1178.0,2044.93,2050.02,2044.62,2050.01,1178.0
2024-10-28 11:10:00,2056.83,2056.83,2055.16,2055.16,200.0,2056.83,2056.83,2055.16,2055.16,200.0
2024-10-28 11:20:00,2055.13,2063.24,2053.47,2059.78,1019.0,2055.13,2063.24,2053.47,2059.78,1019.0
2024-10-28 11:30:00,2061.43,2061.44,2055.96,2059.68,508.0,2061.43,2061.44,2055.96,2059.68,508.0
2024-10-28 11:40:00,2059.49,2059.49,2057.77,2058.97,730.0,2059.49,2059.49,2057.77,2058.97,730.0
2024-10-28 11:50:00,2060.16,2060.46,2057.65,2060.46,1145.0,2060.16,2060.46,2057.65,2060.46,1145.0
2024-10-28 12:00:00,2063.04,2063.04,2060.18,2062.19,600.0,2063.04,2063.04,2060.18,2062.19,600.0
2024-10-28 12:10:00,2065.0,2068.0,2065.0,2068.0,1014.0,2065.0,2068.0,2065.0,2068.0,1014.0
2024-10-28 12:20:00,2070.33,2070.33,2070.33,2070.33,200.0,2070.33,2070.33,2070.33,2070.33,200.0
2024-10-28 12:30:00,2067.51,2070.87,2067.51,2068.77,1300.0,2067.51,2070.87,2067.51,2068.77,1300.0
2024-10-28 12:40:00,2069.56,2070.7,2067.32,2069.06,512.0,2069.56,2070.7,2067.32,2069.06,512.0
2024-10-28 12:50:00,2069.06,2069.06,2069.06,2069.06,0.0,2069.06,2069.06,2069.06,2069.06,0.0
2024-10-28 13:00:00,2075.0,2075.0,2074.99,2075.0,100.0,2075.0,2075.0,2074.99,2075.0,100.0
2024-10-28 13:10:00,2072.96,2077.06,2072.86,2077.06,1609.0,2072.96,2077.06,2072.86,2077.06,1609.0
2024-10-28 13:20:00,2077.56,2078.88,2076.45,2078.88,551.0,2077.56,2078.88,2076.45,2078.88,551.0
2024-10-28 13:30:00,2077.44,2082.0,2077.02,2079.01,1286.0,2077.44,2082.0,2077.02,2079.01,1286.0
2024-10-28 13:40:00,2079.0,2079.0,2078.53,2078.53,426.0,2079.0,2079.0,2078.53,2078.53,426.0
2024-10-28 13:50:00,2078.74,2080.0,2076.83,2076.84,1141.0,2078.74,2080.0,2076.83,2076.84,1141.0
2024-10-28 14:00:00,2076.51,2078.57,2076.0,2078.57,955.0,2076.51,2078.57,2076.0,2078.57,955.0
2024-10-28 14:10:00,2078.78,2078.78,2076.47,2076.99,1000.0,2078.78,2078.78,2076.47,2076.99,1000.0
2024-10-28 14:20:00,2076.99,2077.0,2072.68,2074.11,1307.0,2076.99,2077.0,2072.68,2074.11,1307.0
2024-10-28 14:30:00,2071.22,2073.92,2069.14,2071.83,903.0,2071.22,2073.92,2069.14,2071.83,903.0
2024-10-28 14:40:00,2070.26,2071.58,2068.95,2071.58,900.0,2070.26,2071.58,2068.95,2071.58,900.0
2024-10-28 14:50:00,2072.26,2073.92,2070.83,2073.91,1228.0,2072.26,2073.92,2070.83,2073.91,1228.0
2024-10-28 15:00:00,2073.4,2073.4,2068.96,2068.96,734.0,2073.4,2073.4,2068.96,2068.96,734.0
2024-10-28 15:10:00,2070.17,2070.17,2059.26,2059.39,1800.0,2070.17,2070.17,2059.26,2059.39,1800.0
2024-10-28 15:20:00,2059.39,2060.43,2056.5,2056.5,1343.0,2059.39,2060.43,2056.5,2056.5,1343.0
2024-10-28 15:30:00,2057.19,2061.75,2055.0,2061.75,1547.0,2057.19,2061.75,2055.0,2061.75,1547.0
2024-10-28 15:40:00,2064.99,2067.1,2061.14,2061.14,2323.0,2064.99,2067.1,2061.14,2061.14,2323.0
2024-10-28 15:50:00,2061.14,2061.14,2052.62,2056.27,10148.0,2061.14,2061.14,2052.62,2056.27,10148.0
2024-10-29 09:30:00,2058.24,2061.01,2053.92,2053.92,3207.0,2058.24,2061.01,2053.92,2053.92,3207.0
2024-10-29 09:40:00,2055.0,2061.07,2055.0,2058.53,1534.0,2055.0,2061.07,2055.0,2058.53,1534.0
2024-10-29 09:50:00,2060.25,2070.55,2060.25,2070.55,1600.0,2060.25,2070.55,2060.25,2070.55,1600.0
2024-10-29 10:00:00,2071.54,2071.54,2062.84,2062.84,1271.0,2071.54,2071.54,2062.84,2062.84,1271.0
2024-10-29 10:10:00,2064.18,2068.08,2061.77,2066.96,1511.0,2064.18,2068.08,2061.77,2066.96,1511.0
2024-10-29 10:20:00,2066.96,2074.08,2066.96,2069.41,2490.0,2066.96,2074.08,2066.96,2069.41,2490.0
2024-10-29 10:30:00,2073.0,2075.68,2073.0,2075.08,738.0,2073.0,2075.68,2073.0,2075.08,738.0
2024-10-29 10:40:00,2068.25,2071.76,2067.58,2067.58,1124.0,2068.25,2071.76,2067.58,2067.58,1124.0
2024-10-29 10:50:00,2069.27,2073.48,2069.23,2073.41,1487.0,2069.27,2073.48,2069.23,2073.41,1487.0
2024-10-29 11:00:00,2070.73,2070.74,2064.9,2068.0,648.0,2070.73,2070.74,2064.9,2068.0,648.0
2024-10-29 11:10:00,2068.45,2068.45,2068.45,2068.45,200.0,2068.45,2068.45,2068.45,2068.45,200.0
2024-10-29 11:20:00,2068.35,2068.35,2068.14,2068.14,314.0,2068.35,2068.35,2068.14,2068.14,314.0
2024-10-29 11:30:00,2064.9,2064.9,2060.0,2060.0,932.0,2064.9,2064.9,2060.0,2060.0,932.0
2024-10-29 11:40:00,2060.34,2067.79,2060.34,2067.79,700.0,2060.34,2067.79,2060.34,2067.79,700.0
2024-10-29 11:50:00,2067.79,2067.79,2067.79,2067.79,0.0,2067.79,2067.79,2067.79,2067.79,0.0
2024-10-29 12:00:00,2066.06,2066.06,2060.74,2060.89,4158.0,2066.06,2066.06,2060.74,2060.89,4158.0
2024-10-29 12:10:00,2060.07,2063.32,2060.07,2062.38,2423.0,2060.07,2063.32,2060.07,2062.38,2423.0
2024-10-29 12:20:00,2062.38,2062.38,2054.57,2055.92,3164.0,2062.38,2062.38,2054.57,2055.92,3164.0
2024-10-29 12:30:00,2054.01,2055.62,2051.88,2051.88,950.0,2054.01,2055.62,2051.88,2051.88,950.0
2024-10-29 12:40:00,2056.43,2056.87,2056.43,2056.87,350.0,2056.43,2056.87,2056.43,2056.87,350.0
2024-10-29 12:50:00,2055.84,2056.82,2047.87,2049.07,3679.0,2055.84,2056.82,2047.87,2049.07,3679.0
2024-10-29 13:00:00,2048.89,2052.75,2048.88,2051.9,1221.0,2048.89,2052.75,2048.88,2051.9,1221.0
2024-10-29 13:10:00,2049.1,2050.12,2048.88,2049.57,1003.0,2049.1,2050.12,2048.88,2049.57,1003.0
2024-10-29 13:20:00,2047.7,2049.71,2047.7,2048.12,300.0,2047.7,2049.71,2047.7,2048.12,300.0
2024-10-29 13:30:00,2047.4,2049.0,2046.89,2048.62,994.0,2047.4,2049.0,2046.89,2048.62,994.0
2024-10-29 13:40:00,2047.93,2047.93,2046.75,2047.0,3011.0,2047.93,2047.93,2046.75,2047.0,3011.0
2024-10-29 13:50:00,2046.63,2046.68,2046.48,2046.49,600.0,2046.63,2046.68,2046.48,2046.49,600.0
2024-10-29 14:00:00,2044.9,2044.9,2042.58,2043.26,500.0,2044.9,2044.9,2042.58,2043.26,500.0
2024-10-29 14:10:00,2043.26,2045.9,2042.84,2045.9,3023.0,2043.26,2045.9,2042.84,2045.9,3023.0
2024-10-29 14:20:00,2046.2,2047.89,2044.52,2046.03,2018.0,2046.2,2047.89,2044.52,2046.03,2018.0
2024-10-29 14:30:00,2046.0,2046.0,2042.0,2042.16,1712.0,2046.0,2046.0,2042.0,2042.16,1712.0
2024-10-29 14:40:00,2041.72,2041.72,2033.71,2037.87,4263.0,2041.72,2041.72,2033.71,2037.87,4263.0
2024-10-29 14:50:00,2034.19,2037.11,2034.09,2037.11,1192.0,2034.19,2037.11,2034.09,2037.11,1192.0
2024-10-29 15:00:00,2037.55,2037.55,2025.25,2025.25,3800.0,2037.55,2037.55,2025.25,2025.25,3800.0
2024-10-29 15:10:00,2025.5,2031.7,2023.5,2031.7,4142.0,2025.5,2031.7,2023.5,2031.7,4142.0
2024-10-29 15:20:00,2028.22,2029.61,2027.48,2029.61,776.0,2028.22,2029.61,2027.48,2029.61,776.0
2024-10-29 15:30:00,2026.6,2031.29,2025.85,2026.83,3647.0,2026.6,2031.29,2025.85,2026.83,3647.0
2024-10-29 15:40:00,2027.0,2028.31,2024.78,2027.16,4991.0,2027.0,2028.31,2024.78,2027.16,4991.0
2024-10-29 15:50:00,2027.01,2027.42,2024.75,2026.51,7655.0,2027.01,2027.42,2024.75,2026.51,7655.0
2024-10-30 09:30:00,2015.33,2015.33,1962.38,1977.17,18063.0,2015.33,2015.33,1962.38,1977.17,18063.0
2024-10-30 09:40:00,1981.5,1994.26,1967.05,1994.1,10395.0,1981.5,1994.26,1967.05,1994.1,10395.0
2024-10-30 09:50:00,1986.48,1989.98,1986.4,1987.61,1604.0,1986.48,1989.98,1986.4,1987.61,1604.0
2024-10-30 10:00:00,1986.31,1990.12,1980.0,1990.12,4970.0,1986.31,1990.12,1980.0,1990.12,4970.0
2024-10-30 10:10:00,1987.76,1989.69,1985.64,1987.0,2044.0,1987.76,1989.69,1985.64,1987.0,2044.0
2024-10-30 10:20:00,1984.4,1990.77,1984.4,1990.77,900.0,1984.4,1990.77,1984.4,1990.77,900.0
2024-10-30 10:30:00,1987.94,1988.51,1985.0,1985.33,1817.0,1987.94,1988.51,1985.0,1985.33,1817.0
2024-10-30 10:40:00,1987.14,1990.36,1986.02,1987.0,1394.0,1987.14,1990.36,1986.02,1987.0,1394.0
2024-10-30 10:50:00,1987.23,1996.06,1987.0,1996.06,2125.0,1987.23,1996.06,1987.0,1996.06,2125.0
2024-10-30 11:00:00,1992.1,1994.8,1992.04,1992.04,625.0,1992.1,1994.8,1992.04,1992.04,625.0
2024-10-30 11:10:00,1989.48,1997.77,1989.48,1997.77,926.0,1989.48,1997.77,1989.48,1997.77,926.0
2024-10-30 11:20:00,2000.0,2006.9,2000.0,2006.9,1239.0,2000.0,2006.9,2000.0,2006.9,1239.0
2024-10-30 11:30:00,2009.52,2009.52,2009.52,2009.52,100.0,2009.52,2009.52,2009.52,2009.52,100.0
2024-10-30 11:40:00,2013.99,2017.46,2013.98,2017.46,500.0,2013.99,2017.46,2013.98,2017.46,500.0
2024-10-30 11:50:00,2017.46,2017.46,2011.5,2017.4,712.0,2017.46,2017.46,2011.5,2017.4,712.0
2024-10-30 12:00:00,2014.22,2015.89,2012.6,2013.09,1524.0,2014.22,2015.89,2012.6,2013.09,1524.0
2024-10-30 12:10:00,2009.45,2009.45,2006.99,2006.99,200.0,2009.45,2009.45,2006.99,2006.99,200.0
2024-10-30 12:20:00,2011.02,2017.39,2010.22,2017.39,1300.0,2011.02,2017.39,2010.22,2017.39,1300.0
2024-10-30 12:30:00,2019.75,2019.75,2016.64,2018.68,500.0,2019.75,2019.75,2016.64,2018.68,500.0
2024-10-30 12:40:00,2018.71,2018.71,2015.74,2015.74,200.0,2018.71,2018.71,2015.74,2015.74,200.0
2024-10-30 12:50:00,2017.93,2017.93,2014.73,2014.73,200.0,2017.93,2017.93,2014.73,2014.73,200.0
2024-10-30 13:00:00,2012.69,2017.09,2012.69,2014.63,600.0,2012.69,2017.09,2012.69,2014.63,600.0
2024-10-30 13:10:00,2012.45,2012.58,2007.9,2010.41,2920.0,2012.45,2012.58,2007.9,2010.41,2920.0
2024-10-30 13:20:00,2012.58,2015.0,2011.0,2011.0,800.0,2012.58,2015.0,2011.0,2011.0,800.0
2024-10-30 13:30:00,2010.09,2010.57,2007.18,2007.22,1803.0,2010.09,2010.57,2007.18,2007.22,1803.0
2024-10-30 13:40:00,2006.09,2008.56,2006.09,2008.4,1945.0,2006.09,2008.56,2006.09,2008.4,1945.0
2024-10-30 13:50:00,2007.65,2009.53,2007.15,2008.31,900.0,2007.65,2009.53,2007.15,2008.31,900.0
2024-10-30 14:00:00,2010.89,2016.02,2008.15,2016.02,2928.0,2010.89,2016.02,2008.15,2016.02,2928.0
2024-10-30 14:10:00,2017.24,2017.24,2014.94,2017.24,404.0,2017.24,2017.24,2014.94,2017.24,404.0
2024-10-30 14:20:00,2015.61,2019.94,2015.0,2019.94,701.0,2015.61,2019.94,2015.0,2019.94,701.0
2024-10-30 14:30:00,2016.3,2018.31,2016.29,2016.81,908.0,2016.3,2018.31,2016.29,2016.81,908.0
2024-10-30 14:40:00,2018.31,2018.48,2016.9,2018.48,700.0,2018.31,2018.48,2016.9,2018.48,700.0
2024-10-30 14:50:00,2020.04,2023.51,2019.64,2021.25,1303.0,2020.04,2023.51,2019.64,2021.25,1303.0
2024-10-30 15:00:00,2019.78,2020.9,2015.3,2015.3,1486.0,2019.78,2020.9,2015.3,2015.3,1486.0
2024-10-30 15:10:00,2018.54,2022.76,2018.54,2021.35,501.0,2018.54,2022.76,2018.54,2021.35,501.0
2024-10-30 15:20:00,2023.36,2024.09,2020.0,2020.44,2915.0,2023.36,2024.09,2020.0,2020.44,2915.0
2024-10-30 15:30:00,2022.29,2024.57,2019.98,2024.57,1100.0,2022.29,2024.57,2019.98,2024.57,1100.0
2024-10-30 15:40:00,2025.48,2026.23,2022.19,2022.2,570.0,2025.48,2026.23,2022.19,2022.2,570.0
2024-10-30 15:50:00,2021.24,2023.25,2020.39,2021.82,9786.0,2021.24,2023.25,2020.39,2021.82,9786.0
2024-10-31 09:30:00,2015.25,2015.25,1990.18,2001.69,6023.0,2015.25,2015.25,1990.18,2001.69,6023.0
2024-10-31 09:40:00,2008.49,2010.05,1999.0,2000.99,2804.0,2008.49,2010.05,1999.0,2000.99,2804.0
2024-10-31 09:50:00,2009.51,2014.16,2007.81,2014.16,400.0,2009.51,2014.16,2007.81,2014.16,400.0
2024-10-31 10:00:00,2011.21,2018.09,2008.95,2018.09,1250.0,2011.21,2018.09,2008.95,2018.09,1250.0
2024-10-31 10:10:00,2015.69,2023.69,2013.78,2023.33,2755.0,2015.69,2023.69,2013.78,2023.33,2755.0
2024-10-31 10:20:00,2023.54,2025.26,2015.87,2018.36,10367.0,2023.54,2025.26,2015.87,2018.36,10367.0
2024-10-31 10:30:00,2016.85,2023.3,2014.92,2021.41,2365.0,2016.85,2023.3,2014.92,2021.41,2365.0
2024-10-31 10:40:00,2022.89,2025.38,2019.99,2023.54,3050.0,2022.89,2025.38,2019.99,2023.54,3050.0
2024-10-31 10:50:00,2023.01,2026.34,2020.62,2021.74,3777.0,2023.01,2026.34,2020.62,2021.74,3777.0
2024-10-31 11:00:00,2020.11,2023.25,2013.47,2020.72,2394.0,2020.11,2023.25,2013.47,2020.72,2394.0
2024-10-31 11:10:00,2017.9,2021.06,2017.38,2019.15,3887.0,2017.9,2021.06,2017.38,2019.15,3887.0
2024-10-31 11:20:00,2024.02,2036.13,2024.02,2034.07,3107.0,2024.02,2036.13,2024.02,2034.07,3107.0
2024-10-31 11:30:00,2029.15,2029.15,2027.25,2027.26,335.0,2029.15,2029.15,2027.25,2027.26,335.0
2024-10-31 11:40:00,2028.24,2029.47,2025.68,2026.95,1209.0,2028.24,2029.47,2025.68,2026.95,1209.0
2024-10-31 11:50:00,2023.69,2023.88,2020.0,2023.28,1679.0,2023.69,2023.88,2020.0,2023.28,1679.0
2024-10-31 12:00:00,2020.69,2027.05,2020.69,2027.05,700.0,2020.69,2027.05,2020.69,2027.05,700.0
2024-10-31 12:10:00,2025.47,2033.28,2025.47,2028.82,1800.0,2025.47,2033.28,2025.47,2028.82,1800.0
2024-10-31 12:20:00,2031.02,2031.02,2027.5,2030.53,1515.0,2031.02,2031.02,2027.5,2030.53,1515.0
2024-10-31 12:30:00,2028.95,2031.22,2028.5,2031.22,1125.0,2028.95,2031.22,2028.5,2031.22,1125.0
2024-10-31 12:40:00,2032.6,2032.6,2030.3,2030.36,300.0,2032.6,2032.6,2030.3,2030.36,300.0
2024-10-31 12:50:00,2030.83,2033.65,2030.82,2033.65,300.0,2030.83,2033.65,2030.82,2033.65,300.0
2024-10-31 13:00:00,2031.03,2032.9,2030.84,2031.73,400.0,2031.03,2032.9,2030.84,2031.73,400.0
2024-10-31 13:10:00,2028.06,2029.81,2023.08,2023.08,1086.0,2028.06,2029.81,2023.08,2023.08,1086.0
2024-10-31 13:20:00,2024.51,2025.63,2024.51,2025.58,662.0,2024.51,2025.63,2024.51,2025.58,662.0
2024-10-31 13:30:00,2023.34,2025.26,2023.34,2025.26,200.0,2023.34,2025.26,2023.34,2025.26,200.0
2024-10-31 13:40:00,2022.72,2024.39,2020.79,2024.39,1057.0,2022.72,2024.39,2020.79,2024.39,1057.0
2024-10-31 13:50:00,2026.16,2036.09,2025.65,2031.36,2892.0,2026.16,2036.09,2025.65,2031.36,2892.0
2024-10-31 14:00:00,2034.33,2034.33,2031.17,2031.18,512.0,2034.33,2034.33,2031.17,2031.18,512.0
2024-10-31 14:10:00,2029.14,2030.97,2029.14,2030.97,200.0,2029.14,2030.97,2029.14,2030.97,200.0
2024-10-31 14:20:00,2026.46,2027.37,2026.45,2027.37,700.0,2026.46,2027.37,2026.45,2027.37,700.0
2024-10-31 14:30:00,2027.27,2030.44,2026.1,2030.44,2200.0,2027.27,2030.44,2026.1,2030.44,2200.0
2024-10-31 14:40:00,2029.91,2032.26,2024.97,2024.97,2627.0,2029.91,2032.26,2024.97,2024.97,2627.0
2024-10-31 14:50:00,2027.86,2027.86,2024.33,2027.67,1701.0,2027.86,2027.86,2024.33,2027.67,1701.0
2024-10-31 15:00:00,2028.5,2030.63,2027.91,2030.57,6760.0,2028.5,2030.63,2027.91,2030.57,6760.0
2024-10-31 15:10:00,2031.85,2033.14,2031.31,2033.13,500.0,2031.85,2033.14,2031.31,2033.13,500.0
2024-10-31 15:20:00,2034.71,2036.63,2034.7,2036.0,546.0,2034.71,2036.63,2034.7,2036.0,546.0
2024-10-31 15:30:00,2037.03,2043.39,2037.03,2038.18,3938.0,2037.03,2043.39,2037.03,2038.18,3938.0
2024-10-31 15:40:00,2038.73,2048.34,2038.73,2048.19,6434.0,2038.73,2048.34,2038.73,2048.19,6434.0
2024-10-31 15:50:00,2046.07,2046.07,2033.72,2037.33,8255.0,2046.07,2046.07,2033.72,2037.33,8255.0
2024-11-01 09:30:00,2030.44,2032.15,2021.91,2030.34,8204.0,2030.44,2032.15,2021.91,2030.34,8204.0
2024-11-01 09:40:00,2029.32,2037.3,2025.44,2032.13,3900.0,2029.32,2037.3,2025.44,2032.13,3900.0
2024-11-01 09:50:00,2032.5,2047.0,2032.5,2047.0,700.0,2032.5,2047.0,2032.5,2047.0,700.0
2024-11-01 10:00:00,2046.18,2046.18,2035.0,2039.4,2650.0,2046.18,2046.18,2035.0,2039.4,2650.0
2024-11-01 10:10:00,2050.0,2050.0,2048.67,2048.67,584.0,2050.0,2050.0,2048.67,2048.67,584.0
2024-11-01 10:20:00,2053.8,2056.22,2053.53,2053.93,650.0,2053.8,2056.22,2053.53,2053.93,650.0
2024-11-01 10:30:00,2059.09,2060.0,2054.82,2057.9,2638.0,2059.09,2060.0,2054.82,2057.9,2638.0
2024-11-01 10:40:00,2049.54,2051.4,2042.5,2051.4,1014.0,2049.54,2051.4,2042.5,2051.4,1014.0
2024-11-01 10:50:00,2052.05,2060.0,2049.97,2060.0,1400.0,2052.05,2060.0,2049.97,2060.0,1400.0
2024-11-01 11:00:00,2054.0,2059.0,2053.88,2053.89,917.0,2054.0,2059.0,2053.88,2053.89,917.0
2024-11-01 11:10:00,2050.47,2050.47,2047.36,2049.14,3784.0,2050.47,2050.47,2047.36,2049.14,3784.0
2024-11-01 11:20:00,2051.23,2058.41,2048.74,2055.98,3773.0,2051.23,2058.41,2048.74,2055.98,3773.0
2024-11-01 11:30:00,2052.48,2055.05,2052.48,2055.05,400.0,2052.48,2055.05,2052.48,2055.05,400.0
2024-11-01 11:40:00,2053.98,2053.98,2046.48,2046.48,800.0,2053.98,2053.98,2046.48,2046.48,800.0
2024-11-01 11:50:00,2046.47,2047.47,2045.51,2047.45,700.0,2046.47,2047.47,2045.51,2047.45,700.0
2024-11-01 12:00:00,2049.16,2052.27,2049.07,2051.61,4415.0,2049.16,2052.27,2049.07,2051.61,4415.0
2024-11-01 12:10:00,2051.86,2053.62,2050.59,2053.39,2825.0,2051.86,2053.62,2050.59,2053.39,2825.0
2024-11-01 12:20:00,2052.27,2059.99,2048.78,2056.3,2991.0,2052.27,2059.99,2048.78,2056.3,2991.0
2024-11-01 12:30:00,2055.6,2060.87,2055.59,2058.06,1766.0,2055.6,2060.87,2055.59,2058.06,1766.0
2024-11-01 12:40:00,2055.66,2059.27,2052.3,2054.68,2428.0,2055.66,2059.27,2052.3,2054.68,2428.0
2024-11-01 12:50:00,2052.0,2055.58,2050.86,2051.45,1342.0,2052.0,2055.58,2050.86,2051.45,1342.0
2024-11-01 13:00:00,2050.99,2053.1,2050.54,2053.1,800.0,2050.99,2053.1,2050.54,2053.1,800.0
2024-11-01 13:10:00,2053.01,2054.81,2053.01,2053.44,400.0,2053.01,2054.81,2053.01,2053.44,400.0
2024-11-01 13:20:00,2055.25,2055.25,2053.83,2053.84,400.0,2055.25,2055.25,2053.83,2053.84,400.0
2024-11-01 13:30:00,2053.84,2053.84,2050.02,2050.02,2201.0,2053.84,2053.84,2050.02,2050.02,2201.0
2024-11-01 13:40:00,2049.0,2050.99,2048.21,2048.21,1933.0,2049.0,2050.99,2048.21,2048.21,1933.0
2024-11-01 13:50:00,2052.84,2052.84,2051.39,2052.76,400.0,2052.84,2052.84,2051.39,2052.76,400.0
2024-11-01 14:00:00,2052.99,2052.99,2052.99,2052.99,100.0,2052.99,2052.99,2052.99,2052.99,100.0
2024-11-01 14:10:00,2050.18,2053.88,2050.0,2050.01,2071.0,2050.18,2053.88,2050.0,2050.01,2071.0
2024-11-01 14:20:00,2050.03,2055.03,2050.03,2055.03,2100.0,2050.03,2055.03,2050.03,2055.03,2100.0
2024-11-01 14:30:00,2055.03,2055.03,2055.03,2055.03,0.0,2055.03,2055.03,2055.03,2055.03,0.0
2024-11-01 14:40:00,2051.28,2051.38,2050.19,2051.38,2221.0,2051.28,2051.38,2050.19,2051.38,2221.0
2024-11-01 14:50:00,2052.38,2053.02,2052.38,2053.02,400.0,2052.38,2053.02,2052.38,2053.02,400.0
2024-11-01 15:00:00,2052.74,2055.27,2052.74,2055.26,500.0,2052.74,2055.27,2052.74,2055.26,500.0
2024-11-01 15:10:00,2055.31,2056.51,2051.23,2053.6,1200.0,2055.31,2056.51,2051.23,2053.6,1200.0
2024-11-01 15:20:00,2051.45,2057.03,2051.43,2056.25,1500.0,2051.45,2057.03,2051.43,2056.25,1500.0
2024-11-01 15:30:00,2056.43,2056.43,2050.09,2051.5,2138.0,2056.43,2056.43,2050.09,2051.5,2138.0
2024-11-01 15:40:00,2053.62,2054.68,2051.92,2053.68,2407.0,2053.62,2054.68,2051.92,2053.68,2407.0
2024-11-01 15:50:00,2051.9,2055.17,2044.59,2055.17,16202.0,2051.9,2055.17,2044.59,2055.17,16202.0
2024-11-04 09:30:00,2059.0,2065.0,2047.7,2059.9,5492.0,2059.0,2065.0,2047.7,2059.9,5492.0
2024-11-04 09:40:00,2056.27,2064.46,2056.27,2064.45,1550.0,2056.27,2064.46,2056.27,2064.45,1550.0
2024-11-04 09:50:00,2064.6,2066.59,2061.53,2063.85,1600.0,2064.6,2066.59,2061.53,2063.85,1600.0
2024-11-04 10:00:00,2064.78,2069.52,2064.02,2069.52,1124.0,2064.78,2069.52,2064.02,2069.52,1124.0
2024-11-04 10:10:00,2067.16,2072.42,2065.52,2069.41,2655.0,2067.16,2072.42,2065.52,2069.41,2655.0
2024-11-04 10:20:00,2072.01,2077.48,2071.35,2072.22,2077.0,2072.01,2077.48,2071.35,2072.22,2077.0
2024-11-04 10:30:00,2071.49,2073.55,2069.31,2073.06,2004.0,2071.49,2073.55,2069.31,2073.06,2004.0
2024-11-04 10:40:00,2070.12,2073.69,2070.12,2073.69,1126.0,2070.12,2073.69,2070.12,2073.69,1126.0
2024-11-04 10:50:00,2072.93,2080.0,2070.87,2075.27,1362.0,2072.93,2080.0,2070.87,2075.27,1362.0
2024-11-04 11:00:00,2079.76,2080.95,2077.98,2080.95,1700.0,2079.76,2080.95,2077.98,2080.95,1700.0
2024-11-04 11:10:00,2084.19,2084.19,2081.93,2081.93,250.0,2084.19,2084.19,2081.93,2081.93,250.0
2024-11-04 11:20:00,2077.08,2081.07,2074.31,2074.31,3770.0,2077.08,2081.07,2074.31,2074.31,3770.0
2024-11-04 11:30:00,2073.92,2075.04,2073.92,2075.04,403.0,2073.92,2075.04,2073.92,2075.04,403.0
2024-11-04 11:40:00,2070.97,2070.97,2070.97,2070.97,100.0,2070.97,2070.97,2070.97,2070.97,100.0
2024-11-04 11:50:00,2067.71,2068.39,2066.61,2067.63,2159.0,2067.71,2068.39,2066.61,2067.63,2159.0
2024-11-04 12:00:00,2068.88,2069.98,2067.12,2069.98,2228.0,2068.88,2069.98,2067.12,2069.98,2228.0
2024-11-04 12:10:00,2068.37,2071.0,2068.37,2071.0,980.0,2068.37,2071.0,2068.37,2071.0,980.0
2024-11-04 12:20:00,2073.2,2073.6,2070.45,2073.6,900.0,2073.2,2073.6,2070.45,2073.6,900.0
2024-11-04 12:30:00,2072.79,2072.79,2069.77,2070.3,1100.0,2072.79,2072.79,2069.77,2070.3,1100.0
2024-11-04 12:40:00,2070.05,2070.57,2070.05,2070.57,200.0,2070.05,2070.57,2070.05,2070.57,200.0
2024-11-04 12:50:00,2068.0,2068.0,2065.61,2066.42,1300.0,2068.0,2068.0,2065.61,2066.42,1300.0
2024-11-04 13:00:00,2068.31,2068.64,2066.38,2066.38,501.0,2068.31,2068.64,2066.38,2066.38,501.0
2024-11-04 13:10:00,2068.65,2073.16,2068.65,2071.95,800.0,2068.65,2073.16,2068.65,2071.95,800.0
2024-11-04 13:20:00,2073.16,2073.54,2073.16,2073.54,1002.0,2073.16,2073.54,2073.16,2073.54,1002.0
2024-11-04 13:30:00,2073.54,2073.54,2070.0,2071.49,975.0,2073.54,2073.54,2070.0,2071.49,975.0
2024-11-04 13:40:00,2072.22,2075.53,2072.21,2075.53,1400.0,2072.22,2075.53,2072.21,2075.53,1400.0
2024-11-04 13:50:00,2072.6,2073.46,2072.6,2073.46,1814.0,2072.6,2073.46,2072.6,2073.46,1814.0
2024-11-04 14:00:00,2073.49,2073.71,2073.3,2073.7,570.0,2073.49,2073.71,2073.3,2073.7,570.0
2024-11-04 14:10:00,2073.7,2075.67,2073.03,2073.24,702.0,2073.7,2075.67,2073.03,2073.24,702.0
2024-11-04 14:20:00,2073.89,2073.9,2073.89,2073.89,200.0,2073.89,2073.9,2073.89,2073.89,200.0
2024-11-04 14:30:00,2073.2,2075.34,2072.8,2075.34,1073.0,2073.2,2075.34,2072.8,2075.34,1073.0
2024-11-04 14:40:00,2075.34,2075.34,2065.96,2065.97,900.0,2075.34,2075.34,2065.96,2065.97,900.0
2024-11-04 14:50:00,2064.56,2070.0,2060.78,2060.83,5066.0,2064.56,2070.0,2060.78,2060.83,5066.0
2024-11-04 15:00:00,2060.0,2064.44,2060.0,2061.95,848.0,2060.0,2064.44,2060.0,2061.95,848.0
2024-11-04 15:10:00,2060.52,2062.72,2060.52,2062.72,850.0,2060.52,2062.72,2060.52,2062.72,850.0
2024-11-04 15:20:00,2062.74,2064.84,2062.74,2063.54,3499.0,2062.74,2064.84,2062.74,2063.54,3499.0
2024-11-04 15:30:00,2060.92,2063.52,2057.82,2060.54,4101.0,2060.92,2063.52,2057.82,2060.54,4101.0
2024-11-04 15:40:00,2060.83,2063.8,2060.82,2063.8,3976.0,2060.83,2063.8,2060.82,2063.8,3976.0
2024-11-04 15:50:00,2060.61,2066.44,2059.2,2064.03,14972.0,2060.61,2066.44,2059.2,2064.03,14972.0
2024-11-05 09:30:00,2064.69,2078.32,2057.7,2057.87,4039.0,2064.69,2078.32,2057.7,2057.87,4039.0
2024-11-05 09:40:00,2063.79,2065.32,2055.33,2064.86,4646.0,2063.79,2065.32,2055.33,2064.86,4646.0
2024-11-05 09:50:00,2065.62,2070.41,2063.56,2065.0,2327.0,2065.62,2070.41,2063.56,2065.0,2327.0
2024-11-05 10:00:00,2062.83,2070.0,2060.0,2064.75,9815.0,2062.83,2070.0,2060.0,2064.75,9815.0
2024-11-05 10:10:00,2070.21,2075.4,2068.46,2070.0,5086.0,2070.21,2075.4,2068.46,2070.0,5086.0
2024-11-05 10:20:00,2063.83,2073.89,2063.83,2067.85,3700.0,2063.83,2073.89,2063.83,2067.85,3700.0
2024-11-05 10:30:00,2067.41,2071.04,2067.41,2070.12,2265.0,2067.41,2071.04,2067.41,2070.12,2265.0
2024-11-05 10:40:00,2063.63,2063.63,2061.12,2061.12,511.0,2063.63,2063.63,2061.12,2061.12,511.0
2024-11-05 10:50:00,2061.32,2069.99,2061.0,2069.99,3850.0,2061.32,2069.99,2061.0,2069.99,3850.0
2024-11-05 11:00:00,2065.59,2072.24,2065.59,2072.24,1010.0,2065.59,2072.24,2065.59,2072.24,1010.0
2024-11-05 11:10:00,2072.24,2072.24,2072.24,2072.24,0.0,2072.24,2072.24,2072.24,2072.24,0.0
2024-11-05 11:20:00,2070.5,2070.5,2064.26,2064.26,399.0,2070.5,2070.5,2064.26,2064.26,399.0
2024-11-05 11:30:00,2073.35,2076.48,2070.0,2076.48,3071.0,2073.35,2076.48,2070.0,2076.48,3071.0
2024-11-05 11:40:00,2073.79,2074.25,2070.7,2072.8,935.0,2073.79,2074.25,2070.7,2072.8,935.0
2024-11-05 11:50:00,2074.36,2075.99,2074.35,2075.99,518.0,2074.36,2075.99,2074.35,2075.99,518.0
2024-11-05 12:00:00,2075.99,2075.99,2075.99,2075.99,0.0,2075.99,2075.99,2075.99,2075.99,0.0
2024-11-05 12:10:00,2073.31,2073.31,2070.7,2071.98,500.0,2073.31,2073.31,2070.7,2071.98,500.0
2024-11-05 12:20:00,2071.98,2071.98,2067.88,2067.88,10185.0,2071.98,2071.98,2067.88,2067.88,10185.0
2024-11-05 12:30:00,2066.18,2068.58,2066.18,2068.57,378.0,2066.18,2068.58,2066.18,2068.57,378.0
2024-11-05 12:40:00,2066.8,2066.8,2066.8,2066.8,100.0,2066.8,2066.8,2066.8,2066.8,100.0
2024-11-05 12:50:00,2067.74,2067.77,2066.07,2066.18,8250.0,2067.74,2067.77,2066.07,2066.18,8250.0
2024-11-05 13:00:00,2068.21,2068.84,2067.01,2067.02,2745.0,2068.21,2068.84,2067.01,2067.02,2745.0
2024-11-05 13:10:00,2069.19,2074.76,2069.19,2074.76,1299.0,2069.19,2074.76,2069.19,2074.76,1299.0
2024-11-05 13:20:00,2074.49,2077.0,2074.49,2075.86,500.0,2074.49,2077.0,2074.49,2075.86,500.0
2024-11-05 13:30:00,2075.05,2075.96,2073.15,2073.16,580.0,2075.05,2075.96,2073.15,2073.16,580.0
2024-11-05 13:40:00,2072.07,2072.26,2067.51,2071.25,1447.0,2072.07,2072.26,2067.51,2071.25,1447.0
2024-11-05 13:50:00,2067.52,2071.6,2067.41,2067.41,413.0,2067.52,2071.6,2067.41,2067.41,413.0
2024-11-05 14:00:00,2071.62,2071.62,2071.62,2071.62,100.0,2071.62,2071.62,2071.62,2071.62,100.0
2024-11-05 14:10:00,2071.96,2071.96,2070.61,2070.71,476.0,2071.96,2071.96,2070.61,2070.71,476.0
2024-11-05 14:20:00,2073.18,2075.08,2072.51,2074.45,1795.0,2073.18,2075.08,2072.51,2074.45,1795.0
2024-11-05 14:30:00,2078.2,2080.0,2078.2,2079.53,2233.0,2078.2,2080.0,2078.2,2079.53,2233.0
2024-11-05 14:40:00,2083.0,2083.0,2080.0,2082.7,2240.0,2083.0,2083.0,2080.0,2082.7,2240.0
2024-11-05 14:50:00,2083.04,2084.1,2080.86,2084.1,1400.0,2083.04,2084.1,2080.86,2084.1,1400.0
2024-11-05 15:00:00,2084.6,2088.74,2084.52,2088.74,950.0,2084.6,2088.74,2084.52,2088.74,950.0
2024-11-05 15:10:00,2088.03,2089.0,2082.63,2089.0,2810.0,2088.03,2089.0,2082.63,2089.0,2810.0
2024-11-05 15:20:00,2089.0,2089.0,2084.93,2088.43,1628.0,2089.0,2089.0,2084.93,2088.43,1628.0
2024-11-05 15:30:00,2091.0,2093.98,2088.7,2091.01,2880.0,2091.0,2093.98,2088.7,2091.01,2880.0
2024-11-05 15:40:00,2089.56,2094.92,2089.56,2094.92,4014.0,2089.56,2094.92,2089.56,2094.92,4014.0
2024-11-05 15:50:00,2090.13,2091.52,2087.6,2088.65,4198.0,2090.13,2091.52,2087.6,2088.65,4198.0
2024-11-06 09:30:00,2101.84,2115.0,2083.32,2114.5,14249.0,2101.84,2115.0,2083.32,2114.5,14249.0
2024-11-06 09:40:00,2109.97,2112.75,2093.44,2108.3,4017.0,2109.97,2112.75,2093.44,2108.3,4017.0
2024-11-06 09:50:00,2104.71,2110.0,2100.24,2106.48,8118.0,2104.71,2110.0,2100.24,2106.48,8118.0
2024-11-06 10:00:00,2105.85,2105.85,2091.07,2091.07,700.0,2105.85,2105.85,2091.07,2091.07,700.0
2024-11-06 10:10:00,2093.24,2098.84,2088.75,2092.79,2121.0,2093.24,2098.84,2088.75,2092.79,2121.0
2024-11-06 10:20:00,2093.79,2101.13,2093.79,2100.12,700.0,2093.79,2101.13,2093.79,2100.12,700.0
2024-11-06 10:30:00,2098.04,2101.94,2094.01,2094.01,3026.0,2098.04,2101.94,2094.01,2094.01,3026.0
2024-11-06 10:40:00,2094.17,2105.57,2094.15,2105.57,3131.0,2094.17,2105.57,2094.15,2105.57,3131.0
2024-11-06 10:50:00,2101.44,2104.42,2098.89,2100.0,967.0,2101.44,2104.42,2098.89,2100.0,967.0
2024-11-06 11:00:00,2099.68,2102.74,2097.35,2102.02,1223.0,2099.68,2102.74,2097.35,2102.02,1223.0
2024-11-06 11:10:00,2101.18,2101.18,2095.01,2095.01,600.0,2101.18,2101.18,2095.01,2095.01,600.0
2024-11-06 11:20:00,2093.0,2098.0,2090.6,2097.76,3230.0,2093.0,2098.0,2090.6,2097.76,3230.0
2024-11-06 11:30:00,2098.99,2102.0,2096.5,2096.5,2126.0,2098.99,2102.0,2096.5,2096.5,2126.0
2024-11-06 11:40:00,2097.49,2097.86,2095.0,2097.76,1292.0,2097.49,2097.86,2095.0,2097.76,1292.0
2024-11-06 11:50:00,2100.83,2105.0,2100.49,2105.0,1893.0,2100.83,2105.0,2100.49,2105.0,1893.0
2024-11-06 12:00:00,2105.85,2106.37,2099.68,2100.7,2650.0,2105.85,2106.37,2099.68,2100.7,2650.0
2024-11-06 12:10:00,2100.35,2102.94,2099.45,2099.45,1726.0,2100.35,2102.94,2099.45,2099.45,1726.0
2024-11-06 12:20:00,2101.38,2101.75,2099.07,2099.56,1295.0,2101.38,2101.75,2099.07,2099.56,1295.0
2024-11-06 12:30:00,2098.75,2100.72,2096.5,2098.41,2400.0,2098.75,2100.72,2096.5,2098.41,2400.0
2024-11-06 12:40:00,2097.75,2102.68,2097.01,2102.34,3666.0,2097.75,2102.68,2097.01,2102.34,3666.0
2024-11-06 12:50:00,2103.31,2112.6,2103.31,2111.55,1741.0,2103.31,2112.6,2103.31,2111.55,1741.0
2024-11-06 13:00:00,2112.74,2119.1,2112.74,2113.53,3030.0,2112.74,2119.1,2112.74,2113.53,3030.0
2024-11-06 13:10:00,2117.74,2122.16,2117.74,2121.85,1398.0,2117.74,2122.16,2117.74,2121.85,1398.0
2024-11-06 13:20:00,2119.22,2120.25,2110.58,2114.71,5961.0,2119.22,2120.25,2110.58,2114.71,5961.0
2024-11-06 13:30:00,2117.29,2118.05,2112.92,2112.93,1500.0,2117.29,2118.05,2112.92,2112.93,1500.0
2024-11-06 13:40:00,2113.0,2113.0,2103.06,2103.06,2000.0,2113.0,2113.0,2103.06,2103.06,2000.0
2024-11-06 13:50:00,2104.41,2107.61,2097.45,2105.88,4580.0,2104.41,2107.61,2097.45,2105.88,4580.0
2024-11-06 14:00:00,2105.81,2107.84,2104.22,2105.27,1260.0,2105.81,2107.84,2104.22,2105.27,1260.0
2024-11-06 14:10:00,2104.18,2105.75,2103.0,2105.31,2106.0,2104.18,2105.75,2103.0,2105.31,2106.0
2024-11-06 14:20:00,2107.58,2107.58,2104.0,2105.0,1112.0,2107.58,2107.58,2104.0,2105.0,1112.0
2024-11-06 14:30:00,2103.92,2103.94,2096.41,2096.52,2131.0,2103.92,2103.94,2096.41,2096.52,2131.0
2024-11-06 14:40:00,2096.64,2098.65,2094.76,2098.12,2085.0,2096.64,2098.65,2094.76,2098.12,2085.0
2024-11-06 14:50:00,2095.5,2097.7,2088.71,2090.3,5315.0,2095.5,2097.7,2088.71,2090.3,5315.0
2024-11-06 15:00:00,2090.0,2100.15,2088.56,2100.15,1775.0,2090.0,2100.15,2088.56,2100.15,1775.0
2024-11-06 15:10:00,2103.24,2103.24,2098.9,2100.86,500.0,2103.24,2103.24,2098.9,2100.86,500.0
2024-11-06 15:20:00,2100.23,2102.77,2100.23,2102.77,600.0,2100.23,2102.77,2100.23,2102.77,600.0
2024-11-06 15:30:00,2104.89,2109.99,2104.82,2108.75,3070.0,2104.89,2109.99,2104.82,2108.75,3070.0
2024-11-06 15:40:00,2109.49,2116.18,2108.52,2115.12,5048.0,2109.49,2116.18,2108.52,2115.12,5048.0
2024-11-06 15:50:00,2113.96,2121.56,2110.27,2119.4,14786.0,2113.96,2121.56,2110.27,2119.4,14786.0
2024-11-07 09:30:00,1920.0,1920.0,1790.0,1830.0,133162.0,1920.0,1920.0,1790.0,1830.0,133162.0
2024-11-07 09:40:00,1822.05,1839.99,1770.0,1787.51,53878.0,1822.05,1839.99,1770.0,1787.51,53878.0
2024-11-07 09:50:00,1784.52,1809.17,1760.01,1808.88,57752.0,1784.52,1809.17,1760.01,1808.88,57752.0
2024-11-07 10:00:00,1810.0,1816.88,1780.0,1790.46,37246.0,1810.0,1816.88,1780.0,1790.46,37246.0
2024-11-07 10:10:00,1789.49,1818.91,1782.56,1814.49,43837.0,1789.49,1818.91,1782.56,1814.49,43837.0
2024-11-07 10:20:00,1818.88,1828.37,1795.63,1799.13,47924.0,1818.88,1828.37,1795.63,1799.13,47924.0
2024-11-07 10:30:00,1798.27,1810.0,1794.4,1810.0,28556.0,1798.27,1810.0,1794.4,1810.0,28556.0
2024-11-07 10:40:00,1816.34,1821.32,1803.6,1820.0,16898.0,1816.34,1821.32,1803.6,1820.0,16898.0
2024-11-07 10:50:00,1820.0,1823.6,1805.0,1811.9,21681.0,1820.0,1823.6,1805.0,1811.9,21681.0
2024-11-07 11:00:00,1809.97,1821.25,1808.02,1814.75,18745.0,1809.97,1821.25,1808.02,1814.75,18745.0
2024-11-07 11:10:00,1812.7,1821.74,1806.66,1806.66,19991.0,1812.7,1821.74,1806.66,1806.66,19991.0
2024-11-07 11:20:00,1806.67,1806.67,1790.03,1793.16,26846.0,1806.67,1806.67,1790.03,1793.16,26846.0
2024-11-07 11:30:00,1793.0,1797.09,1784.1,1792.45,23825.0,1793.0,1797.09,1784.1,1792.45,23825.0
2024-11-07 11:40:00,1792.43,1809.12,1785.01,1785.01,64495.0,1792.43,1809.12,1785.01,1785.01,64495.0
2024-11-07 11:50:00,1781.0,1797.3,1776.25,1789.35,28261.0,1781.0,1797.3,1776.25,1789.35,28261.0
2024-11-07 12:00:00,1789.46,1792.17,1772.88,1775.6,36138.0,1789.46,1792.17,1772.88,1775.6,36138.0
2024-11-07 12:10:00,1775.61,1791.32,1775.02,1788.37,31893.0,1775.61,1791.32,1775.02,1788.37,31893.0
2024-11-07 12:20:00,1788.37,1788.37,1772.72,1774.61,19772.0,1788.37,1788.37,1772.72,1774.61,19772.0
2024-11-07 12:30:00,1774.61,1789.69,1766.0,1788.88,38752.0,1774.61,1789.69,1766.0,1788.88,38752.0
2024-11-07 12:40:00,1787.52,1791.13,1780.98,1780.98,50452.0,1787.52,1791.13,1780.98,1780.98,50452.0
2024-11-07 12:50:00,1781.01,1781.01,1761.0,1777.71,26237.0,1781.01,1781.01,1761.0,1777.71,26237.0
2024-11-07 13:00:00,1780.41,1784.83,1775.63,1781.11,21504.0,1780.41,1784.83,1775.63,1781.11,21504.0
2024-11-07 13:10:00,1781.03,1786.0,1769.99,1772.89,16069.0,1781.03,1786.0,1769.99,1772.89,16069.0
2024-11-07 13:20:00,1772.89,1772.9,1757.72,1764.78,41198.0,1772.89,1772.9,1757.72,1764.78,41198.0
2024-11-07 13:30:00,1762.21,1773.63,1759.5,1770.9,18114.0,1762.21,1773.63,1759.5,1770.9,18114.0
2024-11-07 13:40:00,1772.0,1772.63,1758.0,1766.96,24296.0,1772.0,1772.63,1758.0,1766.96,24296.0
2024-11-07 13:50:00,1769.06,1770.71,1760.0,1760.62,19438.0,1769.06,1770.71,1760.0,1760.62,19438.0
2024-11-07 14:00:00,1763.51,1763.52,1750.0,1754.1,19709.0,1763.51,1763.52,1750.0,1754.1,19709.0
2024-11-07 14:10:00,1752.01,1763.21,1749.91,1762.59,12432.0,1752.01,1763.21,1749.91,1762.59,12432.0
2024-11-07 14:20:00,1759.54,1760.0,1753.0,1756.78,7531.0,1759.54,1760.0,1753.0,1756.78,7531.0
2024-11-07 14:30:00,1754.36,1773.0,1754.36,1772.24,7969.0,1754.36,1773.0,1754.36,1772.24,7969.0
2024-11-07 14:40:00,1773.62,1783.74,1769.39,1780.0,17291.0,1773.62,1783.74,1769.39,1780.0,17291.0
2024-11-07 14:50:00,1780.0,1783.95,1773.89,1777.21,15448.0,1780.0,1783.95,1773.89,1777.21,15448.0
2024-11-07 15:00:00,1775.0,1790.49,1773.84,1789.81,13222.0,1775.0,1790.49,1773.84,1789.81,13222.0
2024-11-07 15:10:00,1787.82,1792.5,1783.2,1789.89,14076.0,1787.82,1792.5,1783.2,1789.89,14076.0
2024-11-07 15:20:00,1789.57,1791.73,1780.0,1788.0,24754.0,1789.57,1791.73,1780.0,1788.0,24754.0
2024-11-07 15:30:00,1789.55,1795.0,1781.84,1782.03,17957.0,1789.55,1795.0,1781.84,1782.03,17957.0
2024-11-07 15:40:00,1780.89,1780.9,1766.26,1769.22,27181.0,1780.89,1780.9,1766.26,1769.22,27181.0
2024-11-07 15:50:00,1772.41,1784.01,1771.74,1773.92,42844.0,1772.41,1784.01,1771.74,1773.92,42844.0
2024-11-08 09:30:00,1824.5,1847.52,1793.1,1828.09,62398.0,1824.5,1847.52,1793.1,1828.09,62398.0
2024-11-08 09:40:00,1828.09,1836.45,1800.4,1812.34,34836.0,1828.09,1836.45,1800.4,1812.34,34836.0
2024-11-08 09:50:00,1812.34,1833.15,1804.22,1833.14,21665.0,1812.34,1833.15,1804.22,1833.14,21665.0
2024-11-08 10:00:00,1830.39,1831.91,1811.8,1824.0,20470.0,1830.39,1831.91,1811.8,1824.0,20470.0
2024-11-08 10:10:00,1825.3,1836.11,1817.09,1817.69,20654.0,1825.3,1836.11,1817.09,1817.69,20654.0
2024-11-08 10:20:00,1821.63,1830.49,1810.0,1829.26,10100.0,1821.63,1830.49,1810.0,1829.26,10100.0
2024-11-08 10:30:00,1820.0,1824.17,1813.82,1815.88,12926.0,1820.0,1824.17,1813.82,1815.88,12926.0
2024-11-08 10:40:00,1819.31,1819.31,1810.0,1815.36,3033.0,1819.31,1819.31,1810.0,1815.36,3033.0
2024-11-08 10:50:00,1815.36,1816.27,1811.52,1815.76,3700.0,1815.36,1816.27,1811.52,1815.76,3700.0
2024-11-08 11:00:00,1817.72,1828.0,1814.63,1824.35,7577.0,1817.72,1828.0,1814.63,1824.35,7577.0
2024-11-08 11:10:00,1824.87,1828.0,1820.93,1827.23,7348.0,1824.87,1828.0,1820.93,1827.23,7348.0
2024-11-08 11:20:00,1829.06,1830.0,1825.5,1825.93,10773.0,1829.06,1830.0,1825.5,1825.93,10773.0
2024-11-08 11:30:00,1822.78,1833.8,1822.78,1826.36,12891.0,1822.78,1833.8,1822.78,1826.36,12891.0
2024-11-08 11:40:00,1827.07,1831.15,1824.67,1831.15,6405.0,1827.07,1831.15,1824.67,1831.15,6405.0
2024-11-08 11:50:00,1829.02,1831.48,1824.51,1825.86,4115.0,1829.02,1831.48,1824.51,1825.86,4115.0
2024-11-08 12:00:00,1825.37,1828.49,1824.25,1824.25,2930.0,1825.37,1828.49,1824.25,1824.25,2930.0
2024-11-08 12:10:00,1824.0,1826.19,1822.54,1824.73,3923.0,1824.0,1826.19,1822.54,1824.73,3923.0
2024-11-08 12:20:00,1825.11,1836.67,1824.96,1836.67,7365.0,1825.11,1836.67,1824.96,1836.67,7365.0
2024-11-08 12:30:00,1838.95,1846.93,1836.69,1837.82,10736.0,1838.95,1846.93,1836.69,1837.82,10736.0
2024-11-08 12:40:00,1835.87,1843.38,1831.88,1836.52,10945.0,1835.87,1843.38,1831.88,1836.52,10945.0
2024-11-08 12:50:00,1836.2,1841.48,1835.18,1836.91,7059.0,1836.2,1841.48,1835.18,1836.91,7059.0
2024-11-08 13:00:00,1838.99,1838.99,1833.0,1833.01,6278.0,1838.99,1838.99,1833.0,1833.01,6278.0
2024-11-08 13:10:00,1833.38,1838.97,1833.38,1837.02,3447.0,1833.38,1838.97,1833.38,1837.02,3447.0
2024-11-08 13:20:00,1838.99,1840.0,1837.16,1839.88,3412.0,1838.99,1840.0,1837.16,1839.88,3412.0
2024-11-08 13:30:00,1837.21,1845.0,1837.16,1841.51,6239.0,1837.21,1845.0,1837.16,1841.51,6239.0
2024-11-08 13:40:00,1845.54,1848.0,1842.52,1843.75,6462.0,1845.54,1848.0,1842.52,1843.75,6462.0
2024-11-08 13:50:00,1843.75,1846.22,1840.52,1845.0,4250.0,1843.75,1846.22,1840.52,1845.0,4250.0
2024-11-08 14:00:00,1847.0,1847.41,1844.82,1845.57,9743.0,1847.0,1847.41,1844.82,1845.57,9743.0
2024-11-08 14:10:00,1845.41,1845.7,1844.82,1845.0,11185.0,1845.41,1845.7,1844.82,1845.0,11185.0
2024-11-08 14:20:00,1845.05,1853.85,1844.83,1852.59,13309.0,1845.05,1853.85,1844.83,1852.59,13309.0
2024-11-08 14:30:00,1850.05,1856.68,1849.0,1855.21,10619.0,1850.05,1856.68,1849.0,1855.21,10619.0
2024-11-08 14:40:00,1855.21,1859.69,1853.74,1856.51,10156.0,1855.21,1859.69,1853.74,1856.51,10156.0
2024-11-08 14:50:00,1856.71,1858.61,1852.25,1854.49,15568.0,1856.71,1858.61,1852.25,1854.49,15568.0
2024-11-08 15:00:00,1853.96,1857.99,1853.95,1857.08,15328.0,1853.96,1857.99,1853.95,1857.08,15328.0
2024-11-08 15:10:00,1858.14,1859.45,1856.86,1859.45,8808.0,1858.14,1859.45,1856.86,1859.45,8808.0
2024-11-08 15:20:00,1859.31,1862.93,1858.2,1861.26,17220.0,1859.31,1862.93,1858.2,1861.26,17220.0
2024-11-08 15:30:00,1861.48,1863.25,1857.22,1860.83,17354.0,1861.48,1863.25,1857.22,1860.83,17354.0
2024-11-08 15:40:00,1859.87,1863.01,1859.27,1861.67,23508.0,1859.87,1863.01,1859.27,1861.67,23508.0
2024-11-08 15:50:00,1862.51,1873.08,1861.84,1872.24,51758.0,1862.51,1873.08,1861.84,1872.24,51758.0
2024-11-11 09:30:00,1894.14,1930.0,1890.02,1903.55,34088.0,1894.14,1930.0,1890.02,1903.55,34088.0
2024-11-11 09:40:00,1907.14,1909.74,1894.07,1909.74,8104.0,1907.14,1909.74,1894.07,1909.74,8104.0
2024-11-11 09:50:00,1908.36,1912.36,1882.29,1893.75,18197.0,1908.36,1912.36,1882.29,1893.75,18197.0
2024-11-11 10:00:00,1893.07,1903.51,1890.0,1897.37,6372.0,1893.07,1903.51,1890.0,1897.37,6372.0
2024-11-11 10:10:00,1896.73,1897.92,1892.63,1894.98,5833.0,1896.73,1897.92,1892.63,1894.98,5833.0
2024-11-11 10:20:00,1895.99,1899.55,1883.07,1896.14,6534.0,1895.99,1899.55,1883.07,1896.14,6534.0
2024-11-11 10:30:00,1895.75,1901.46,1893.26,1901.46,9240.0,1895.75,1901.46,1893.26,1901.46,9240.0
2024-11-11 10:40:00,1902.0,1904.55,1897.62,1899.73,10110.0,1902.0,1904.55,1897.62,1899.73,10110.0
2024-11-11 10:50:00,1900.0,1904.4,1898.04,1903.0,6361.0,1900.0,1904.4,1898.04,1903.0,6361.0
2024-11-11 11:00:00,1902.7,1924.52,1902.69,1919.56,14354.0,1902.7,1924.52,1902.69,1919.56,14354.0
2024-11-11 11:10:00,1920.0,1935.0,1920.0,1931.8,9864.0,1920.0,1935.0,1920.0,1931.8,9864.0
2024-11-11 11:20:00,1932.29,1938.0,1930.05,1935.14,4456.0,1932.29,1938.0,1930.05,1935.14,4456.0
2024-11-11 11:30:00,1933.91,1938.15,1931.3,1936.67,5252.0,1933.91,1938.15,1931.3,1936.67,5252.0
2024-11-11 11:40:00,1936.67,1947.75,1936.66,1945.63,8463.0,1936.67,1947.75,1936.66,1945.63,8463.0
2024-11-11 11:50:00,1944.91,1956.11,1944.61,1950.65,18012.0,1944.91,1956.11,1944.61,1950.65,18012.0
2024-11-11 12:00:00,1949.32,1957.61,1949.31,1956.48,9865.0,1949.32,1957.61,1949.31,1956.48,9865.0
2024-11-11 12:10:00,1958.0,1962.9,1957.55,1960.17,9594.0,1958.0,1962.9,1957.55,1960.17,9594.0
2024-11-11 12:20:00,1958.5,1967.0,1946.94,1948.12,11194.0,1958.5,1967.0,1946.94,1948.12,11194.0
2024-11-11 12:30:00,1945.99,1947.47,1941.59,1944.12,3175.0,1945.99,1947.47,1941.59,1944.12,3175.0
2024-11-11 12:40:00,1941.61,1946.02,1934.87,1944.0,7266.0,1941.61,1946.02,1934.87,1944.0,7266.0
2024-11-11 12:50:00,1939.52,1944.62,1939.51,1941.51,3174.0,1939.52,1944.62,1939.51,1941.51,3174.0
2024-11-11 13:00:00,1942.97,1952.39,1942.97,1949.59,5354.0,1942.97,1952.39,1942.97,1949.59,5354.0
2024-11-11 13:10:00,1949.04,1953.23,1943.92,1945.65,8361.0,1949.04,1953.23,1943.92,1945.65,8361.0
2024-11-11 13:20:00,1944.56,1948.23,1944.55,1945.77,700.0,1944.56,1948.23,1944.55,1945.77,700.0
2024-11-11 13:30:00,1948.15,1948.15,1935.0,1936.51,4725.0,1948.15,1948.15,1935.0,1936.51,4725.0
2024-11-11 13:40:00,1941.78,1948.32,1941.77,1948.32,3015.0,1941.78,1948.32,1941.77,1948.32,3015.0
2024-11-11 13:50:00,1949.99,1954.72,1948.56,1951.46,5999.0,1949.99,1954.72,1948.56,1951.46,5999.0
2024-11-11 14:00:00,1950.34,1954.78,1949.79,1953.72,4520.0,1950.34,1954.78,1949.79,1953.72,4520.0
2024-11-11 14:10:00,1956.5,1956.5,1950.56,1951.22,4150.0,1956.5,1956.5,1950.56,1951.22,4150.0
2024-11-11 14:20:00,1951.76,1953.91,1946.23,1949.88,5459.0,1951.76,1953.91,1946.23,1949.88,5459.0
2024-11-11 14:30:00,1950.53,1954.01,1949.7,1951.62,7788.0,1950.53,1954.01,1949.7,1951.62,7788.0
2024-11-11 14:40:00,1953.53,1955.44,1951.5,1955.44,8566.0,1953.53,1955.44,1951.5,1955.44,8566.0
2024-11-11 14:50:00,1954.04,1956.75,1953.2,1953.58,6406.0,1954.04,1956.75,1953.2,1953.58,6406.0
2024-11-11 15:00:00,1953.21,1956.09,1952.22,1953.9,6433.0,1953.21,1956.09,1952.22,1953.9,6433.0
2024-11-11 15:10:00,1955.43,1958.63,1955.43,1957.6,11486.0,1955.43,1958.63,1955.43,1957.6,11486.0
2024-11-11 15:20:00,1958.17,1958.17,1953.41,1955.0,7782.0,1958.17,1958.17,1953.41,1955.0,7782.0
2024-11-11 15:30:00,1955.0,1960.0,1954.39,1958.54,10035.0,1955.0,1960.0,1954.39,1958.54,10035.0
2024-11-11 15:40:00,1958.22,1961.89,1955.47,1956.0,14673.0,1958.22,1961.89,1955.47,1956.0,14673.0
2024-11-11 15:50:00,1955.98,1963.22,1954.69,1961.56,45729.0,1955.98,1963.22,1954.69,1961.56,45729.0
2024-11-12 09:30:00,1980.02,2004.62,1965.0,1970.01,19082.0,1980.02,2004.62,1965.0,1970.01,19082.0
2024-11-12 09:40:00,1968.19,1976.04,1964.8,1976.04,3741.0,1968.19,1976.04,1964.8,1976.04,3741.0
2024-11-12 09:50:00,1972.44,1985.0,1965.0,1971.05,7860.0,1972.44,1985.0,1965.0,1971.05,7860.0
2024-11-12 10:00:00,1967.74,1968.49,1955.26,1964.59,9467.0,1967.74,1968.49,1955.26,1964.59,9467.0
2024-11-12 10:10:00,1964.87,1968.49,1954.91,1957.62,6181.0,1964.87,1968.49,1954.91,1957.62,6181.0
2024-11-12 10:20:00,1954.37,1966.69,1954.37,1962.9,7429.0,1954.37,1966.69,1954.37,1962.9,7429.0
2024-11-12 10:30:00,1961.21,1961.21,1958.51,1958.55,2034.0,1961.21,1961.21,1958.51,1958.55,2034.0
2024-11-12 10:40:00,1959.53,1971.91,1957.01,1971.91,4247.0,1959.53,1971.91,1957.01,1971.91,4247.0
2024-11-12 10:50:00,1966.11,1968.77,1964.01,1967.36,2027.0,1966.11,1968.77,1964.01,1967.36,2027.0
2024-11-12 11:00:00,1972.14,1976.44,1968.0,1974.07,3004.0,1972.14,1976.44,1968.0,1974.07,3004.0
2024-11-12 11:10:00,1974.52,1976.26,1973.03,1973.7,3513.0,1974.52,1976.26,1973.03,1973.7,3513.0
2024-11-12 11:20:00,1976.45,1983.67,1976.25,1983.67,2912.0,1976.45,1983.67,1976.25,1983.67,2912.0
2024-11-12 11:30:00,1984.16,1984.85,1977.36,1979.0,4675.0,1984.16,1984.85,1977.36,1979.0,4675.0
2024-11-12 11:40:00,1979.26,1981.42,1976.05,1976.05,6692.0,1979.26,1981.42,1976.05,1976.05,6692.0
2024-11-12 11:50:00,1976.0,1976.75,1971.44,1971.68,2722.0,1976.0,1976.75,1971.44,1971.68,2722.0
2024-11-12 12:00:00,1973.65,1975.64,1969.78,1969.93,2348.0,1973.65,1975.64,1969.78,1969.93,2348.0
2024-11-12 12:10:00,1970.0,1971.57,1967.68,1967.69,3777.0,1970.0,1971.57,1967.68,1967.69,3777.0
2024-11-12 12:20:00,1968.91,1973.34,1965.46,1973.33,2564.0,1968.91,1973.34,1965.46,1973.33,2564.0
2024-11-12 12:30:00,1970.69,1975.86,1970.69,1974.92,3719.0,1970.69,1975.86,1970.69,1974.92,3719.0
2024-11-12 12:40:00,1974.94,1977.75,1974.0,1975.76,2142.0,1974.94,1977.75,1974.0,1975.76,2142.0
2024-11-12 12:50:00,1975.01,1977.28,1973.08,1976.0,3096.0,1975.01,1977.28,1973.08,1976.0,3096.0
2024-11-12 13:00:00,1975.83,1977.29,1972.15,1975.8,6059.0,1975.83,1977.29,1972.15,1975.8,6059.0
2024-11-12 13:10:00,1974.54,1981.26,1974.54,1981.03,2334.0,1974.54,1981.26,1974.54,1981.03,2334.0
2024-11-12 13:20:00,1982.82,1987.72,1982.81,1987.72,4877.0,1982.82,1987.72,1982.81,1987.72,4877.0
2024-11-12 13:30:00,1988.79,1992.88,1986.95,1989.11,6137.0,1988.79,1992.88,1986.95,1989.11,6137.0
2024-11-12 13:40:00,1989.45,1992.0,1989.45,1990.57,2127.0,1989.45,1992.0,1989.45,1990.57,2127.0
2024-11-12 13:50:00,1990.04,1992.62,1990.02,1990.02,4190.0,1990.04,1992.62,1990.02,1990.02,4190.0
2024-11-12 14:00:00,1992.0,1992.0,1975.01,1978.07,3685.0,1992.0,1992.0,1975.01,1978.07,3685.0
2024-11-12 14:10:00,1977.13,1982.35,1976.37,1977.62,3736.0,1977.13,1982.35,1976.37,1977.62,3736.0
2024-11-12 14:20:00,1978.12,1979.06,1975.0,1976.29,4820.0,1978.12,1979.06,1975.0,1976.29,4820.0
2024-11-12 14:30:00,1977.75,1977.75,1976.17,1977.7,900.0,1977.75,1977.75,1976.17,1977.7,900.0
2024-11-12 14:40:00,1976.0,1978.56,1976.0,1976.25,2409.0,1976.0,1978.56,1976.0,1976.25,2409.0
2024-11-12 14:50:00,1975.24,1979.64,1970.86,1972.64,2683.0,1975.24,1979.64,1970.86,1972.64,2683.0
2024-11-12 15:00:00,1970.23,1973.46,1970.23,1971.73,1300.0,1970.23,1973.46,1970.23,1971.73,1300.0
2024-11-12 15:10:00,1972.36,1979.55,1972.36,1977.98,4897.0,1972.36,1979.55,1972.36,1977.98,4897.0
2024-11-12 15:20:00,1978.0,1980.06,1975.0,1975.0,3825.0,1978.0,1980.06,1975.0,1975.0,3825.0
2024-11-12 15:30:00,1976.96,1986.33,1976.96,1985.98,8120.0,1976.96,1986.33,1976.96,1985.98,8120.0
2024-11-12 15:40:00,1984.56,1989.42,1980.37,1981.21,5522.0,1984.56,1989.42,1980.37,1981.21,5522.0
2024-11-12 15:50:00,1981.25,1981.25,1976.33,1978.28,17436.0,1981.25,1981.25,1976.33,1978.28,17436.0
2024-11-13 09:30:00,1968.12,1975.8,1941.08,1955.8,11623.0,1968.12,1975.8,1941.08,1955.8,11623.0
2024-11-13 09:40:00,1954.32,1956.1,1945.08,1945.08,3004.0,1954.32,1956.1,1945.08,1945.08,3004.0
2024-11-13 09:50:00,1951.18,1960.0,1946.02,1953.51,3071.0,1951.18,1960.0,1946.02,1953.51,3071.0
2024-11-13 10:00:00,1950.51,1959.0,1950.5,1958.33,4924.0,1950.51,1959.0,1950.5,1958.33,4924.0
2024-11-13 10:10:00,1962.0,1964.99,1955.66,1955.66,2943.0,1962.0,1964.99,1955.66,1955.66,2943.0
2024-11-13 10:20:00,1952.54,1956.33,1949.61,1952.48,1728.0,1952.54,1956.33,1949.61,1952.48,1728.0
2024-11-13 10:30:00,1950.52,1955.55,1941.82,1943.1,2027.0,1950.52,1955.55,1941.82,1943.1,2027.0
2024-11-13 10:40:00,1940.82,1949.19,1938.27,1938.27,4745.0,1940.82,1949.19,1938.27,1938.27,4745.0
2024-11-13 10:50:00,1935.63,1939.32,1932.36,1934.94,3270.0,1935.63,1939.32,1932.36,1934.94,3270.0
2024-11-13 11:00:00,1940.24,1942.35,1932.08,1936.51,3830.0,1940.24,1942.35,1932.08,1936.51,3830.0
2024-11-13 11:10:00,1933.45,1935.0,1926.22,1928.11,6519.0,1933.45,1935.0,1926.22,1928.11,6519.0
2024-11-13 11:20:00,1928.11,1933.94,1927.0,1932.47,7107.0,1928.11,1933.94,1927.0,1932.47,7107.0
2024-11-13 11:30:00,1931.91,1937.72,1930.59,1935.13,6662.0,1931.91,1937.72,1930.59,1935.13,6662.0
2024-11-13 11:40:00,1934.02,1935.55,1930.94,1933.19,2331.0,1934.02,1935.55,1930.94,1933.19,2331.0
2024-11-13 11:50:00,1934.27,1936.22,1932.0,1933.13,2130.0,1934.27,1936.22,1932.0,1933.13,2130.0
2024-11-13 12:00:00,1933.15,1936.4,1933.15,1936.4,1600.0,1933.15,1936.4,1933.15,1936.4,1600.0
2024-11-13 12:10:00,1936.2,1937.77,1930.22,1936.24,2846.0,1936.2,1937.77,1930.22,1936.24,2846.0
2024-11-13 12:20:00,1936.08,1940.98,1936.07,1939.98,1568.0,1936.08,1940.98,1936.07,1939.98,1568.0
2024-11-13 12:30:00,1938.39,1938.67,1935.23,1935.71,3023.0,1938.39,1938.67,1935.23,1935.71,3023.0
2024-11-13 12:40:00,1936.5,1936.62,1932.0,1936.62,2668.0,1936.5,1936.62,1932.0,1936.62,2668.0
2024-11-13 12:50:00,1934.78,1945.94,1934.78,1939.45,3635.0,1934.78,1945.94,1934.78,1939.45,3635.0
2024-11-13 13:00:00,1941.92,1946.58,1941.92,1945.51,603.0,1941.92,1946.58,1941.92,1945.51,603.0
2024-11-13 13:10:00,1948.69,1950.0,1942.25,1943.39,3098.0,1948.69,1950.0,1942.25,1943.39,3098.0
2024-11-13 13:20:00,1943.0,1943.0,1935.83,1939.17,2401.0,1943.0,1943.0,1935.83,1939.17,2401.0
2024-11-13 13:30:00,1939.17,1941.14,1938.14,1941.14,3095.0,1939.17,1941.14,1938.14,1941.14,3095.0
2024-11-13 13:40:00,1938.76,1942.47,1937.88,1940.45,3700.0,1938.76,1942.47,1937.88,1940.45,3700.0
2024-11-13 13:50:00,1939.45,1939.87,1932.0,1935.83,6516.0,1939.45,1939.87,1932.0,1935.83,6516.0
2024-11-13 14:00:00,1935.01,1935.01,1929.0,1931.91,10556.0,1935.01,1935.01,1929.0,1931.91,10556.0
2024-11-13 14:10:00,1931.91,1934.81,1929.73,1932.0,5638.0,1931.91,1934.81,1929.73,1932.0,5638.0
2024-11-13 14:20:00,1932.0,1933.73,1926.34,1927.99,5157.0,1932.0,1933.73,1926.34,1927.99,5157.0
2024-11-13 14:30:00,1927.99,1934.97,1927.97,1934.33,4388.0,1927.99,1934.97,1927.97,1934.33,4388.0
2024-11-13 14:40:00,1935.33,1936.85,1930.68,1930.69,2106.0,1935.33,1936.85,1930.68,1930.69,2106.0
2024-11-13 14:50:00,1930.69,1931.59,1925.39,1928.72,4472.0,1930.69,1931.59,1925.39,1928.72,4472.0
2024-11-13 15:00:00,1928.05,1932.52,1927.29,1931.91,1642.0,1928.05,1932.52,1927.29,1931.91,1642.0
2024-11-13 15:10:00,1931.8,1934.99,1930.0,1934.51,3564.0,1931.8,1934.99,1930.0,1934.51,3564.0
2024-11-13 15:20:00,1935.37,1938.7,1935.18,1938.51,2424.0,1935.37,1938.7,1935.18,1938.51,2424.0
2024-11-13 15:30:00,1938.53,1940.51,1935.0,1935.48,2786.0,1938.53,1940.51,1935.0,1935.48,2786.0
2024-11-13 15:40:00,1935.63,1936.78,1930.5,1931.94,5046.0,1935.63,1936.78,1930.5,1931.94,5046.0
2024-11-13 15:50:00,1931.94,1935.77,1930.58,1931.23,14201.0,1931.94,1935.77,1930.58,1931.23,14201.0
2024-11-14 09:30:00,1923.77,1923.77,1894.57,1894.57,10769.0,1923.77,1923.77,1894.57,1894.57,10769.0
2024-11-14 09:40:00,1898.46,1902.88,1861.23,1866.25,11425.0,1898.46,1902.88,1861.23,1866.25,11425.0
2024-11-14 09:50:00,1864.8,1871.27,1861.0,1862.0,6664.0,1864.8,1871.27,1861.0,1862.0,6664.0
2024-11-14 10:00:00,1864.27,1874.68,1857.0,1874.68,4626.0,1864.27,1874.68,1857.0,1874.68,4626.0
2024-11-14 10:10:00,1869.84,1869.84,1856.97,1856.97,2535.0,1869.84,1869.84,1856.97,1856.97,2535.0
2024-11-14 10:20:00,1858.5,1859.0,1853.65,1857.35,3961.0,1858.5,1859.0,1853.65,1857.35,3961.0
2024-11-14 10:30:00,1859.0,1863.36,1857.0,1861.71,2854.0,1859.0,1863.36,1857.0,1861.71,2854.0
2024-11-14 10:40:00,1862.0,1863.64,1848.0,1861.32,5178.0,1862.0,1863.64,1848.0,1861.32,5178.0
2024-11-14 10:50:00,1861.32,1865.57,1856.73,1856.74,2063.0,1861.32,1865.57,1856.73,1856.74,2063.0
2024-11-14 11:00:00,1859.18,1863.44,1853.17,1863.44,3901.0,1859.18,1863.44,1853.17,1863.44,3901.0
2024-11-14 11:10:00,1863.96,1863.96,1857.12,1859.49,3041.0,1863.96,1863.96,1857.12,1859.49,3041.0
2024-11-14 11:20:00,1854.76,1861.66,1854.76,1859.74,4786.0,1854.76,1861.66,1854.76,1859.74,4786.0
2024-11-14 11:30:00,1857.37,1871.98,1856.91,1871.98,5864.0,1857.37,1871.98,1856.91,1871.98,5864.0
2024-11-14 11:40:00,1871.53,1871.53,1869.0,1869.06,4599.0,1871.53,1871.53,1869.0,1869.06,4599.0
2024-11-14 11:50:00,1869.06,1872.0,1864.14,1864.14,3823.0,1869.06,1872.0,1864.14,1864.14,3823.0
2024-11-14 12:00:00,1864.68,1865.5,1862.31,1865.5,857.0,1864.68,1865.5,1862.31,1865.5,857.0
2024-11-14 12:10:00,1864.34,1866.96,1864.1,1866.96,3154.0,1864.34,1866.96,1864.1,1866.96,3154.0
2024-11-14 12:20:00,1866.09,1871.0,1866.09,1869.77,2460.0,1866.09,1871.0,1866.09,1869.77,2460.0
2024-11-14 12:30:00,1866.66,1866.89,1859.6,1864.48,2579.0,1866.66,1866.89,1859.6,1864.48,2579.0
2024-11-14 12:40:00,1863.1,1863.35,1857.3,1859.57,3410.0,1863.1,1863.35,1857.3,1859.57,3410.0
2024-11-14 12:50:00,1859.57,1864.23,1858.87,1863.72,3407.0,1859.57,1864.23,1858.87,1863.72,3407.0
2024-11-14 13:00:00,1862.37,1868.15,1862.11,1867.72,2905.0,1862.37,1868.15,1862.11,1867.72,2905.0
2024-11-14 13:10:00,1866.96,1869.07,1866.28,1866.86,1900.0,1866.96,1869.07,1866.28,1866.86,1900.0
2024-11-14 13:20:00,1867.0,1870.14,1865.52,1867.67,6021.0,1867.0,1870.14,1865.52,1867.67,6021.0
2024-11-14 13:30:00,1867.67,1869.97,1867.13,1869.97,3244.0,1867.67,1869.97,1867.13,1869.97,3244.0
2024-11-14 13:40:00,1870.99,1871.84,1868.13,1868.13,1561.0,1870.99,1871.84,1868.13,1868.13,1561.0
2024-11-14 13:50:00,1868.75,1868.75,1862.92,1867.9,5914.0,1868.75,1868.75,1862.92,1867.9,5914.0
2024-11-14 14:00:00,1869.66,1875.0,1869.62,1871.59,3911.0,1869.66,1875.0,1869.62,1871.59,3911.0
2024-11-14 14:10:00,1870.0,1873.15,1870.0,1872.44,1140.0,1870.0,1873.15,1870.0,1872.44,1140.0
2024-11-14 14:20:00,1872.44,1873.13,1872.44,1872.5,683.0,1872.44,1873.13,1872.44,1872.5,683.0
2024-11-14 14:30:00,1871.36,1878.71,1871.22,1878.71,5160.0,1871.36,1878.71,1871.22,1878.71,5160.0
2024-11-14 14:40:00,1880.0,1881.77,1878.71,1880.16,2388.0,1880.0,1881.77,1878.71,1880.16,2388.0
2024-11-14 14:50:00,1880.75,1882.4,1880.75,1882.11,1546.0,1880.75,1882.4,1880.75,1882.11,1546.0
2024-11-14 15:00:00,1882.11,1883.28,1879.32,1879.88,3179.0,1882.11,1883.28,1879.32,1879.88,3179.0
2024-11-14 15:10:00,1880.3,1882.12,1878.49,1879.25,4735.0,1880.3,1882.12,1878.49,1879.25,4735.0
2024-11-14 15:20:00,1879.89,1879.9,1876.24,1876.24,3060.0,1879.89,1879.9,1876.24,1876.24,3060.0
2024-11-14 15:30:00,1877.5,1877.5,1871.27,1874.47,4134.0,1877.5,1877.5,1871.27,1874.47,4134.0
2024-11-14 15:40:00,1873.41,1874.8,1869.94,1871.55,5044.0,1873.41,1874.8,1869.94,1871.55,5044.0
2024-11-14 15:50:00,1872.87,1878.17,1867.94,1876.67,13148.0,1872.87,1878.17,1867.94,1876.67,13148.0
2024-11-15 09:30:00,1875.9,1883.19,1865.0,1879.35,9907.0,1875.9,1883.19,1865.0,1879.35,9907.0
2024-11-15 09:40:00,1878.62,1883.0,1873.64,1879.98,6585.0,1878.62,1883.0,1873.64,1879.98,6585.0
2024-11-15 09:50:00,1878.87,1885.01,1873.01,1874.23,6772.0,1878.87,1885.01,1873.01,1874.23,6772.0
2024-11-15 10:00:00,1874.12,1875.12,1864.28,1864.29,7866.0,1874.12,1875.12,1864.28,1864.29,7866.0
2024-11-15 10:10:00,1865.54,1869.1,1859.22,1864.77,12393.0,1865.54,1869.1,1859.22,1864.77,12393.0
2024-11-15 10:20:00,1862.0,1862.0,1852.78,1858.73,4365.0,1862.0,1862.0,1852.78,1858.73,4365.0
2024-11-15 10:30:00,1855.01,1857.96,1853.52,1855.67,3827.0,1855.01,1857.96,1853.52,1855.67,3827.0
2024-11-15 10:40:00,1856.24,1858.32,1854.69,1858.19,6853.0,1856.24,1858.32,1854.69,1858.19,6853.0
2024-11-15 10:50:00,1858.0,1859.58,1855.02,1858.3,2211.0,1858.0,1859.58,1855.02,1858.3,2211.0
2024-11-15 11:00:00,1863.06,1865.55,1861.89,1865.55,2495.0,1863.06,1865.55,1861.89,1865.55,2495.0
2024-11-15 11:10:00,1860.0,1867.1,1860.0,1867.1,2031.0,1860.0,1867.1,1860.0,1867.1,2031.0
2024-11-15 11:20:00,1869.18,1871.3,1868.0,1868.0,5794.0,1869.18,1871.3,1868.0,1868.0,5794.0
2024-11-15 11:30:00,1870.34,1871.97,1866.24,1867.47,8076.0,1870.34,1871.97,1866.24,1867.47,8076.0
2024-11-15 11:40:00,1867.24,1870.0,1866.91,1868.0,2147.0,1867.24,1870.0,1866.91,1868.0,2147.0
2024-11-15 11:50:00,1866.71,1866.71,1856.01,1861.55,3165.0,1866.71,1866.71,1856.01,1861.55,3165.0
2024-11-15 12:00:00,1862.21,1864.41,1860.4,1861.52,900.0,1862.21,1864.41,1860.4,1861.52,900.0
2024-11-15 12:10:00,1863.9,1864.82,1861.43,1864.82,1602.0,1863.9,1864.82,1861.43,1864.82,1602.0
2024-11-15 12:20:00,1864.46,1867.47,1864.26,1866.44,2602.0,1864.46,1867.47,1864.26,1866.44,2602.0
2024-11-15 12:30:00,1866.84,1870.0,1863.91,1865.74,4610.0,1866.84,1870.0,1863.91,1865.74,4610.0
2024-11-15 12:40:00,1869.22,1871.01,1867.9,1870.0,4855.0,1869.22,1871.01,1867.9,1870.0,4855.0
2024-11-15 12:50:00,1869.03,1869.03,1863.2,1865.22,3306.0,1869.03,1869.03,1863.2,1865.22,3306.0
2024-11-15 13:00:00,1864.0,1866.76,1863.82,1866.76,1701.0,1864.0,1866.76,1863.82,1866.76,1701.0
2024-11-15 13:10:00,1866.57,1866.57,1865.0,1865.0,940.0,1866.57,1866.57,1865.0,1865.0,940.0
2024-11-15 13:20:00,1865.13,1869.22,1865.13,1867.71,1723.0,1865.13,1869.22,1865.13,1867.71,1723.0
2024-11-15 13:30:00,1867.21,1867.21,1863.8,1865.7,4911.0,1867.21,1867.21,1863.8,1865.7,4911.0
2024-11-15 13:40:00,1866.0,1866.0,1862.79,1864.2,7938.0,1866.0,1866.0,1862.79,1864.2,7938.0
2024-11-15 13:50:00,1863.78,1866.71,1860.0,1866.71,6339.0,1863.78,1866.71,1860.0,1866.71,6339.0
2024-11-15 14:00:00,1868.1,1869.51,1868.08,1868.08,3084.0,1868.1,1869.51,1868.08,1868.08,3084.0
2024-11-15 14:10:00,1867.54,1868.02,1865.42,1868.02,341.0,1867.54,1868.02,1865.42,1868.02,341.0
2024-11-15 14:20:00,1868.02,1868.02,1865.15,1866.62,4273.0,1868.02,1868.02,1865.15,1866.62,4273.0
2024-11-15 14:30:00,1867.39,1868.72,1866.43,1866.44,1811.0,1867.39,1868.72,1866.43,1866.44,1811.0
2024-11-15 14:40:00,1868.72,1870.53,1867.02,1870.53,2664.0,1868.72,1870.53,1867.02,1870.53,2664.0
2024-11-15 14:50:00,1871.96,1872.03,1870.18,1871.38,4916.0,1871.96,1872.03,1870.18,1871.38,4916.0
2024-11-15 15:00:00,1872.0,1875.14,1872.0,1875.0,4902.0,1872.0,1875.14,1872.0,1875.0,4902.0
2024-11-15 15:10:00,1870.56,1873.0,1870.51,1873.0,1890.0,1870.56,1873.0,1870.51,1873.0,1890.0
2024-11-15 15:20:00,1874.42,1876.49,1873.29,1876.48,4757.0,1874.42,1876.49,1873.29,1876.48,4757.0
2024-11-15 15:30:00,1876.33,1877.86,1876.2,1877.34,3678.0,1876.33,1877.86,1876.2,1877.34,3678.0
2024-11-15 15:40:00,1877.47,1877.51,1875.0,1876.27,4266.0,1877.47,1877.51,1875.0,1876.27,4266.0
2024-11-15 15:50:00,1876.76,1881.72,1873.86,1880.81,20198.0,1876.76,1881.72,1873.86,1880.81,20198.0
2024-11-18 09:30:00,1880.0,1889.3,1863.21,1870.09,9129.0,1880.0,1889.3,1863.21,1870.09,9129.0
2024-11-18 09:40:00,1871.52,1875.0,1865.49,1868.48,4801.0,1871.52,1875.0,1865.49,1868.48,4801.0
2024-11-18 09:50:00,1872.91,1873.0,1858.32,1869.48,4775.0,1872.91,1873.0,1858.32,1869.48,4775.0
2024-11-18 10:00:00,1866.2,1882.45,1861.69,1881.16,6395.0,1866.2,1882.45,1861.69,1881.16,6395.0
2024-11-18 10:10:00,1879.89,1885.18,1874.38,1877.86,14156.0,1879.89,1885.18,1874.38,1877.86,14156.0
2024-11-18 10:20:00,1878.57,1885.77,1878.57,1885.77,3245.0,1878.57,1885.77,1878.57,1885.77,3245.0
2024-11-18 10:30:00,1889.6,1892.77,1885.35,1889.64,2052.0,1889.6,1892.77,1885.35,1889.64,2052.0
2024-11-18 10:40:00,1893.65,1893.65,1890.0,1890.0,969.0,1893.65,1893.65,1890.0,1890.0,969.0
2024-11-18 10:50:00,1895.28,1897.36,1891.36,1897.36,1508.0,1895.28,1897.36,1891.36,1897.36,1508.0
2024-11-18 11:00:00,1897.36,1907.49,1896.92,1902.82,6905.0,1897.36,1907.49,1896.92,1902.82,6905.0
2024-11-18 11:10:00,1899.84,1912.04,1899.84,1912.04,4672.0,1899.84,1912.04,1899.84,1912.04,4672.0
2024-11-18 11:20:00,1909.59,1914.87,1906.48,1908.57,2693.0,1909.59,1914.87,1906.48,1908.57,2693.0
2024-11-18 11:30:00,1907.88,1911.81,1906.73,1909.26,1351.0,1907.88,1911.81,1906.73,1909.26,1351.0
2024-11-18 11:40:00,1912.76,1916.22,1912.76,1915.02,1946.0,1912.76,1916.22,1912.76,1915.02,1946.0
2024-11-18 11:50:00,1911.94,1918.49,1911.94,1917.55,1913.0,1911.94,1918.49,1911.94,1917.55,1913.0
2024-11-18 12:00:00,1916.79,1918.38,1911.76,1916.91,2831.0,1916.79,1918.38,1911.76,1916.91,2831.0
2024-11-18 12:10:00,1916.77,1917.25,1906.6,1906.77,4374.0,1916.77,1917.25,1906.6,1906.77,4374.0
2024-11-18 12:20:00,1905.55,1909.72,1905.48,1909.07,1301.0,1905.55,1909.72,1905.48,1909.07,1301.0
2024-11-18 12:30:00,1909.0,1914.0,1906.23,1911.08,4620.0,1909.0,1914.0,1906.23,1911.08,4620.0
2024-11-18 12:40:00,1909.04,1912.87,1909.04,1912.87,1204.0,1909.04,1912.87,1909.04,1912.87,1204.0
2024-11-18 12:50:00,1910.63,1910.63,1910.39,1910.39,532.0,1910.63,1910.63,1910.39,1910.39,532.0
2024-11-18 13:00:00,1908.79,1911.77,1907.89,1908.38,2216.0,1908.79,1911.77,1907.89,1908.38,2216.0
2024-11-18 13:10:00,1906.0,1909.22,1903.58,1908.07,3932.0,1906.0,1909.22,1903.58,1908.07,3932.0
2024-11-18 13:20:00,1910.26,1910.26,1907.78,1907.78,435.0,1910.26,1910.26,1907.78,1907.78,435.0
2024-11-18 13:30:00,1911.42,1914.37,1910.49,1912.88,500.0,1911.42,1914.37,1910.49,1912.88,500.0
2024-11-18 13:40:00,1909.23,1909.84,1908.6,1908.6,400.0,1909.23,1909.84,1908.6,1908.6,400.0
2024-11-18 13:50:00,1909.63,1913.25,1909.58,1911.07,700.0,1909.63,1913.25,1909.58,1911.07,700.0
2024-11-18 14:00:00,1913.24,1913.4,1911.79,1911.94,675.0,1913.24,1913.4,1911.79,1911.94,675.0
2024-11-18 14:10:00,1909.61,1910.75,1908.9,1910.75,1401.0,1909.61,1910.75,1908.9,1910.75,1401.0
2024-11-18 14:20:00,1908.71,1909.82,1908.71,1909.82,605.0,1908.71,1909.82,1908.71,1909.82,605.0
2024-11-18 14:30:00,1909.48,1915.0,1909.08,1910.0,5086.0,1909.48,1915.0,1909.08,1910.0,5086.0
2024-11-18 14:40:00,1909.63,1911.04,1908.8,1911.04,1220.0,1909.63,1911.04,1908.8,1911.04,1220.0
2024-11-18 14:50:00,1913.02,1913.02,1911.0,1911.0,300.0,1913.02,1913.02,1911.0,1911.0,300.0
2024-11-18 15:00:00,1909.24,1910.58,1909.24,1910.58,620.0,1909.24,1910.58,1909.24,1910.58,620.0
2024-11-18 15:10:00,1911.78,1913.18,1909.01,1911.51,5591.0,1911.78,1913.18,1909.01,1911.51,5591.0
2024-11-18 15:20:00,1910.74,1913.35,1910.67,1912.28,1973.0,1910.74,1913.35,1910.67,1912.28,1973.0
2024-11-18 15:30:00,1911.5,1915.06,1910.16,1914.82,2942.0,1911.5,1915.06,1910.16,1914.82,2942.0
2024-11-18 15:40:00,1913.74,1917.24,1913.59,1915.41,4161.0,1913.74,1917.24,1913.59,1915.41,4161.0
2024-11-18 15:50:00,1916.56,1918.87,1914.06,1916.6,5161.0,1916.56,1918.87,1914.06,1916.6,5161.0
2024-11-19 09:30:00,1892.06,1905.18,1880.0,1895.96,11614.0,1892.06,1905.18,1880.0,1895.96,11614.0
2024-11-19 09:40:00,1895.0,1896.5,1892.87,1895.63,2500.0,1895.0,1896.5,1892.87,1895.63,2500.0
2024-11-19 09:50:00,1896.5,1900.99,1895.95,1897.83,1892.0,1896.5,1900.99,1895.95,1897.83,1892.0
2024-11-19 10:00:00,1900.73,1901.69,1898.21,1901.69,1056.0,1900.73,1901.69,1898.21,1901.69,1056.0
2024-11-19 10:10:00,1901.69,1907.0,1901.69,1907.0,1859.0,1901.69,1907.0,1901.69,1907.0,1859.0
2024-11-19 10:20:00,1900.88,1900.88,1898.06,1898.07,1100.0,1900.88,1900.88,1898.06,1898.07,1100.0
2024-11-19 10:30:00,1898.33,1901.92,1898.16,1898.16,2965.0,1898.33,1901.92,1898.16,1898.16,2965.0
2024-11-19 10:40:00,1900.0,1900.9,1900.0,1900.9,300.0,1900.0,1900.9,1900.0,1900.9,300.0
2024-11-19 10:50:00,1899.31,1903.25,1899.31,1900.46,1850.0,1899.31,1903.25,1899.31,1900.46,1850.0
2024-11-19 11:00:00,1900.54,1903.53,1900.53,1903.53,500.0,1900.54,1903.53,1900.53,1903.53,500.0
2024-11-19 11:10:00,1903.76,1907.55,1903.76,1905.78,1758.0,1903.76,1907.55,1903.76,1905.78,1758.0
2024-11-19 11:20:00,1906.53,1907.15,1903.63,1906.14,923.0,1906.53,1907.15,1903.63,1906.14,923.0
2024-11-19 11:30:00,1906.02,1906.02,1903.0,1903.0,500.0,1906.02,1906.02,1903.0,1903.0,500.0
2024-11-19 11:40:00,1899.55,1905.0,1898.97,1902.64,861.0,1899.55,1905.0,1898.97,1902.64,861.0
2024-11-19 11:50:00,1901.21,1905.23,1897.59,1899.01,3423.0,1901.21,1905.23,1897.59,1899.01,3423.0
2024-11-19 12:00:00,1899.93,1903.27,1899.38,1903.27,1200.0,1899.93,1903.27,1899.38,1903.27,1200.0
2024-11-19 12:10:00,1903.39,1904.0,1903.39,1904.0,200.0,1903.39,1904.0,1903.39,1904.0,200.0
2024-11-19 12:20:00,1903.35,1904.0,1901.06,1903.39,2017.0,1903.35,1904.0,1901.06,1903.39,2017.0
2024-11-19 12:30:00,1903.39,1905.25,1902.01,1902.02,3194.0,1903.39,1905.25,1902.01,1902.02,3194.0
2024-11-19 12:40:00,1900.11,1902.53,1900.11,1902.53,200.0,1900.11,1902.53,1900.11,1902.53,200.0
2024-11-19 12:50:00,1898.33,1900.0,1898.33,1900.0,700.0,1898.33,1900.0,1898.33,1900.0,700.0
2024-11-19 13:00:00,1900.0,1902.33,1898.33,1901.53,1699.0,1900.0,1902.33,1898.33,1901.53,1699.0
2024-11-19 13:10:00,1898.38,1901.39,1898.38,1901.39,512.0,1898.38,1901.39,1898.38,1901.39,512.0
2024-11-19 13:20:00,1901.53,1901.53,1899.13,1901.3,400.0,1901.53,1901.53,1899.13,1901.3,400.0
2024-11-19 13:30:00,1901.3,1901.3,1900.26,1900.26,200.0,1901.3,1901.3,1900.26,1900.26,200.0
2024-11-19 13:40:00,1901.11,1901.47,1901.11,1901.25,325.0,1901.11,1901.47,1901.11,1901.25,325.0
2024-11-19 13:50:00,1900.21,1900.21,1900.0,1900.0,826.0,1900.21,1900.21,1900.0,1900.0,826.0
2024-11-19 14:00:00,1900.39,1900.4,1898.46,1900.34,1070.0,1900.39,1900.4,1898.46,1900.34,1070.0
2024-11-19 14:10:00,1900.45,1902.59,1898.78,1900.0,1400.0,1900.45,1902.59,1898.78,1900.0,1400.0
2024-11-19 14:20:00,1900.0,1900.42,1893.86,1893.86,3852.0,1900.0,1900.42,1893.86,1893.86,3852.0
2024-11-19 14:30:00,1896.0,1896.22,1895.18,1895.18,2606.0,1896.0,1896.22,1895.18,1895.18,2606.0
2024-11-19 14:40:00,1896.61,1900.02,1895.3,1900.02,2610.0,1896.61,1900.02,1895.3,1900.02,2610.0
2024-11-19 14:50:00,1899.64,1902.73,1898.21,1900.67,4618.0,1899.64,1902.73,1898.21,1900.67,4618.0
2024-11-19 15:00:00,1903.24,1903.29,1899.18,1902.83,1907.0,1903.24,1903.29,1899.18,1902.83,1907.0
2024-11-19 15:10:00,1903.4,1905.29,1902.09,1902.34,500.0,1903.4,1905.29,1902.09,1902.34,500.0
2024-11-19 15:20:00,1902.01,1902.01,1899.43,1901.3,1198.0,1902.01,1902.01,1899.43,1901.3,1198.0
2024-11-19 15:30:00,1901.3,1905.74,1900.1,1905.0,5177.0,1901.3,1905.74,1900.1,1905.0,5177.0
2024-11-19 15:40:00,1906.18,1912.95,1904.36,1912.95,8041.0,1906.18,1912.95,1904.36,1912.95,8041.0
2024-11-19 15:50:00,1912.95,1921.41,1912.94,1918.48,39136.0,1912.95,1921.41,1912.94,1918.48,39136.0
2024-11-20 09:30:00,1923.52,1928.97,1913.29,1921.02,4844.0,1923.52,1928.97,1913.29,1921.02,4844.0
2024-11-20 09:40:00,1925.0,1930.0,1916.48,1919.24,36529.0,1925.0,1930.0,1916.48,1919.24,36529.0
2024-11-20 09:50:00,1918.17,1922.2,1914.32,1920.0,6989.0,1918.17,1922.2,1914.32,1920.0,6989.0
2024-11-20 10:00:00,1916.67,1917.0,1912.23,1912.92,3428.0,1916.67,1917.0,1912.23,1912.92,3428.0
2024-11-20 10:10:00,1908.21,1912.31,1905.74,1908.68,6675.0,1908.21,1912.31,1905.74,1908.68,6675.0
2024-11-20 10:20:00,1908.54,1922.92,1908.54,1918.01,4162.0,1908.54,1922.92,1908.54,1918.01,4162.0
2024-11-20 10:30:00,1918.18,1925.0,1918.17,1920.0,5655.0,1918.18,1925.0,1918.17,1920.0,5655.0
2024-11-20 10:40:00,1920.95,1934.26,1920.78,1933.27,30669.0,1920.95,1934.26,1920.78,1933.27,30669.0
2024-11-20 10:50:00,1933.0,1945.94,1930.24,1945.94,6859.0,1933.0,1945.94,1930.24,1945.94,6859.0
2024-11-20 11:00:00,1940.88,1942.87,1937.9,1938.02,3176.0,1940.88,1942.87,1937.9,1938.02,3176.0
2024-11-20 11:10:00,1935.27,1935.27,1928.58,1928.58,618.0,1935.27,1935.27,1928.58,1928.58,618.0
2024-11-20 11:20:00,1931.23,1932.56,1928.2,1928.8,2409.0,1931.23,1932.56,1928.2,1928.8,2409.0
2024-11-20 11:30:00,1930.12,1930.29,1926.86,1928.74,1352.0,1930.12,1930.29,1926.86,1928.74,1352.0
2024-11-20 11:40:00,1926.01,1926.82,1922.81,1922.81,1062.0,1926.01,1926.82,1922.81,1922.81,1062.0
2024-11-20 11:50:00,1925.19,1926.83,1923.03,1926.0,2730.0,1925.19,1926.83,1923.03,1926.0,2730.0
2024-11-20 12:00:00,1924.99,1924.99,1920.21,1920.22,610.0,1924.99,1924.99,1920.21,1920.22,610.0
2024-11-20 12:10:00,1926.42,1926.43,1922.01,1922.01,202.0,1926.42,1926.43,1922.01,1922.01,202.0
2024-11-20 12:20:00,1920.97,1920.97,1915.97,1917.91,13310.0,1920.97,1920.97,1915.97,1917.91,13310.0
2024-11-20 12:30:00,1915.39,1915.39,1908.81,1914.97,3309.0,1915.39,1915.39,1908.81,1914.97,3309.0
2024-11-20 12:40:00,1913.63,1915.89,1913.63,1915.13,615.0,1913.63,1915.89,1913.63,1915.13,615.0
2024-11-20 12:50:00,1914.97,1917.72,1914.96,1915.24,1041.0,1914.97,1917.72,1914.96,1915.24,1041.0
2024-11-20 13:00:00,1917.98,1919.17,1917.98,1918.42,710.0,1917.98,1919.17,1917.98,1918.42,710.0
2024-11-20 13:10:00,1919.22,1919.22,1918.73,1918.74,442.0,1919.22,1919.22,1918.73,1918.74,442.0
2024-11-20 13:20:00,1922.94,1922.97,1922.94,1922.97,300.0,1922.94,1922.97,1922.94,1922.97,300.0
2024-11-20 13:30:00,1919.51,1919.51,1914.0,1914.0,570.0,1919.51,1919.51,1914.0,1914.0,570.0
2024-11-20 13:40:00,1915.0,1915.18,1910.75,1912.99,2351.0,1915.0,1915.18,1910.75,1912.99,2351.0
2024-11-20 13:50:00,1913.04,1914.56,1908.4,1911.78,4134.0,1913.04,1914.56,1908.4,1911.78,4134.0
2024-11-20 14:00:00,1911.9,1914.56,1907.39,1908.04,3524.0,1911.9,1914.56,1907.39,1908.04,3524.0
2024-11-20 14:10:00,1907.73,1914.56,1907.21,1912.0,3811.0,1907.73,1914.56,1907.21,1912.0,3811.0
2024-11-20 14:20:00,1915.72,1915.95,1908.19,1910.5,3644.0,1915.72,1915.95,1908.19,1910.5,3644.0
2024-11-20 14:30:00,1910.9,1915.43,1910.9,1915.43,602.0,1910.9,1915.43,1910.9,1915.43,602.0
2024-11-20 14:40:00,1913.0,1916.22,1909.69,1915.0,2998.0,1913.0,1916.22,1909.69,1915.0,2998.0
2024-11-20 14:50:00,1915.76,1917.26,1915.76,1917.26,500.0,1915.76,1917.26,1915.76,1917.26,500.0
2024-11-20 15:00:00,1916.27,1916.27,1907.5,1907.51,2390.0,1916.27,1916.27,1907.5,1907.51,2390.0
2024-11-20 15:10:00,1906.0,1908.98,1905.41,1908.97,3799.0,1906.0,1908.98,1905.41,1908.97,3799.0
2024-11-20 15:20:00,1908.0,1919.19,1908.0,1919.19,4167.0,1908.0,1919.19,1908.0,1919.19,4167.0
2024-11-20 15:30:00,1917.84,1930.18,1917.83,1927.44,5020.0,1917.84,1930.18,1917.83,1927.44,5020.0
2024-11-20 15:40:00,1927.58,1928.87,1924.06,1928.87,6551.0,1927.58,1928.87,1924.06,1928.87,6551.0
2024-11-20 15:50:00,1928.55,1936.18,1925.88,1933.44,19874.0,1928.55,1936.18,1925.88,1933.44,19874.0
2024-11-21 09:30:00,1917.01,1923.97,1880.0,1885.53,9090.0,1917.01,1923.97,1880.0,1885.53,9090.0
2024-11-21 09:40:00,1893.39,1906.04,1891.53,1905.83,7993.0,1893.39,1906.04,1891.53,1905.83,7993.0
2024-11-21 09:50:00,1903.23,1915.1,1903.23,1906.17,5614.0,1903.23,1915.1,1903.23,1906.17,5614.0
2024-11-21 10:00:00,1906.67,1915.1,1900.0,1911.33,2151.0,1906.67,1915.1,1900.0,1911.33,2151.0
2024-11-21 10:10:00,1909.11,1920.87,1908.96,1914.82,3674.0,1909.11,1920.87,1908.96,1914.82,3674.0
2024-11-21 10:20:00,1918.43,1918.53,1909.75,1913.72,1537.0,1918.43,1918.53,1909.75,1913.72,1537.0
2024-11-21 10:30:00,1910.86,1920.61,1910.85,1915.87,3178.0,1910.86,1920.61,1910.85,1915.87,3178.0
2024-11-21 10:40:00,1918.76,1925.5,1917.94,1925.5,1000.0,1918.76,1925.5,1917.94,1925.5,1000.0
2024-11-21 10:50:00,1925.0,1928.0,1920.45,1928.0,2299.0,1925.0,1928.0,1920.45,1928.0,2299.0
2024-11-21 11:00:00,1931.26,1934.84,1929.66,1934.84,2000.0,1931.26,1934.84,1929.66,1934.84,2000.0
2024-11-21 11:10:00,1933.85,1937.91,1933.85,1934.19,900.0,1933.85,1937.91,1933.85,1934.19,900.0
2024-11-21 11:20:00,1935.0,1938.0,1935.0,1937.0,1400.0,1935.0,1938.0,1935.0,1937.0,1400.0
2024-11-21 11:30:00,1940.0,1940.0,1931.23,1931.23,4903.0,1940.0,1940.0,1931.23,1931.23,4903.0
2024-11-21 11:40:00,1937.22,1941.04,1936.21,1938.98,2121.0,1937.22,1941.04,1936.21,1938.98,2121.0
2024-11-21 11:50:00,1941.43,1942.0,1938.21,1940.0,3518.0,1941.43,1942.0,1938.21,1940.0,3518.0
2024-11-21 12:00:00,1939.16,1939.16,1933.15,1933.16,2049.0,1939.16,1939.16,1933.15,1933.16,2049.0
2024-11-21 12:10:00,1932.8,1934.76,1930.52,1933.35,727.0,1932.8,1934.76,1930.52,1933.35,727.0
2024-11-21 12:20:00,1933.98,1937.51,1932.83,1934.93,1600.0,1933.98,1937.51,1932.83,1934.93,1600.0
2024-11-21 12:30:00,1934.93,1937.66,1932.25,1934.36,2661.0,1934.93,1937.66,1932.25,1934.36,2661.0
2024-11-21 12:40:00,1934.36,1938.0,1933.79,1934.88,2322.0,1934.36,1938.0,1933.79,1934.88,2322.0
2024-11-21 12:50:00,1934.78,1940.96,1934.77,1940.19,800.0,1934.78,1940.96,1934.77,1940.19,800.0
2024-11-21 13:00:00,1943.95,1950.8,1939.62,1950.46,8148.0,1943.95,1950.8,1939.62,1950.46,8148.0
2024-11-21 13:10:00,1948.77,1956.16,1947.7,1948.38,4635.0,1948.77,1956.16,1947.7,1948.38,4635.0
2024-11-21 13:20:00,1950.0,1954.1,1947.63,1953.37,1901.0,1950.0,1954.1,1947.63,1953.37,1901.0
2024-11-21 13:30:00,1952.72,1952.72,1946.84,1950.19,1523.0,1952.72,1952.72,1946.84,1950.19,1523.0
2024-11-21 13:40:00,1949.18,1953.0,1942.0,1942.0,1090.0,1949.18,1953.0,1942.0,1942.0,1090.0
2024-11-21 13:50:00,1942.81,1946.27,1940.3,1944.28,2111.0,1942.81,1946.27,1940.3,1944.28,2111.0
2024-11-21 14:00:00,1943.21,1946.86,1936.39,1939.6,1352.0,1943.21,1946.86,1936.39,1939.6,1352.0
2024-11-21 14:10:00,1939.6,1944.27,1937.18,1939.16,4491.0,1939.6,1944.27,1937.18,1939.16,4491.0
2024-11-21 14:20:00,1938.73,1940.99,1936.67,1939.34,2312.0,1938.73,1940.99,1936.67,1939.34,2312.0
2024-11-21 14:30:00,1939.34,1942.44,1939.08,1942.44,1365.0,1939.34,1942.44,1939.08,1942.44,1365.0
2024-11-21 14:40:00,1944.74,1947.62,1941.33,1946.39,2400.0,1944.74,1947.62,1941.33,1946.39,2400.0
2024-11-21 14:50:00,1948.38,1950.0,1946.39,1949.29,2564.0,1948.38,1950.0,1946.39,1949.29,2564.0
2024-11-21 15:00:00,1949.29,1955.0,1948.17,1953.19,6058.0,1949.29,1955.0,1948.17,1953.19,6058.0
2024-11-21 15:10:00,1953.19,1959.99,1953.19,1957.36,3165.0,1953.19,1959.99,1953.19,1957.36,3165.0
2024-11-21 15:20:00,1957.38,1961.33,1957.37,1958.93,3659.0,1957.38,1961.33,1957.37,1958.93,3659.0
2024-11-21 15:30:00,1958.61,1962.0,1958.59,1962.0,4510.0,1958.61,1962.0,1958.59,1962.0,4510.0
2024-11-21 15:40:00,1962.44,1962.54,1959.95,1962.21,3999.0,1962.44,1962.54,1959.95,1962.21,3999.0
2024-11-21 15:50:00,1963.2,1970.56,1962.16,1969.64,17923.0,1963.2,1970.56,1962.16,1969.64,17923.0
2024-11-22 09:30:00,1967.5,1988.56,1955.17,1964.38,9472.0,1967.5,1988.56,1955.17,1964.38,9472.0
2024-11-22 09:40:00,1964.06,1967.02,1959.9,1967.02,5813.0,1964.06,1967.02,1959.9,1967.02,5813.0
2024-11-22 09:50:00,1964.86,1968.66,1959.31,1968.66,2206.0,1964.86,1968.66,1959.31,1968.66,2206.0
2024-11-22 10:00:00,1969.31,1975.0,1963.82,1963.82,3418.0,1969.31,1975.0,1963.82,1963.82,3418.0
2024-11-22 10:10:00,1966.0,1971.56,1966.0,1970.06,1741.0,1966.0,1971.56,1966.0,1970.06,1741.0
2024-11-22 10:20:00,1972.0,1974.0,1962.79,1964.41,1176.0,1972.0,1974.0,1962.79,1964.41,1176.0
2024-11-22 10:30:00,1964.4,1972.27,1964.4,1972.27,700.0,1964.4,1972.27,1964.4,1972.27,700.0
2024-11-22 10:40:00,1970.2,1975.54,1968.28,1968.63,5844.0,1970.2,1975.54,1968.28,1968.63,5844.0
2024-11-22 10:50:00,1968.0,1970.96,1967.31,1970.96,1307.0,1968.0,1970.96,1967.31,1970.96,1307.0
2024-11-22 11:00:00,1970.41,1972.81,1968.93,1972.81,1400.0,1970.41,1972.81,1968.93,1972.81,1400.0
2024-11-22 11:10:00,1970.21,1975.45,1969.68,1975.38,2005.0,1970.21,1975.45,1969.68,1975.38,2005.0
2024-11-22 11:20:00,1973.68,1977.97,1973.01,1973.01,2328.0,1973.68,1977.97,1973.01,1973.01,2328.0
2024-11-22 11:30:00,1973.12,1974.0,1970.08,1973.74,1716.0,1973.12,1974.0,1970.08,1973.74,1716.0
2024-11-22 11:40:00,1973.74,1973.89,1972.64,1973.89,700.0,1973.74,1973.89,1972.64,1973.89,700.0
2024-11-22 11:50:00,1976.49,1978.0,1971.29,1975.16,3563.0,1976.49,1978.0,1971.29,1975.16,3563.0
2024-11-22 12:00:00,1975.16,1981.86,1975.16,1980.5,942.0,1975.16,1981.86,1975.16,1980.5,942.0
2024-11-22 12:10:00,1982.53,1985.0,1982.19,1985.0,1200.0,1982.53,1985.0,1982.19,1985.0,1200.0
2024-11-22 12:20:00,1980.72,1988.87,1980.0,1987.93,3098.0,1980.72,1988.87,1980.0,1987.93,3098.0
2024-11-22 12:30:00,1988.87,1989.75,1979.21,1979.98,4948.0,1988.87,1989.75,1979.21,1979.98,4948.0
2024-11-22 12:40:00,1979.98,1988.12,1979.95,1987.32,1600.0,1979.98,1988.12,1979.95,1987.32,1600.0
2024-11-22 12:50:00,1989.23,1991.5,1987.6,1990.93,1839.0,1989.23,1991.5,1987.6,1990.93,1839.0
2024-11-22 13:00:00,1991.31,1998.31,1986.67,1989.6,11211.0,1991.31,1998.31,1986.67,1989.6,11211.0
2024-11-22 13:10:00,1989.6,1996.48,1989.6,1996.48,786.0,1989.6,1996.48,1989.6,1996.48,786.0
2024-11-22 13:20:00,1991.49,1998.96,1991.49,1995.56,2234.0,1991.49,1998.96,1991.49,1995.56,2234.0
2024-11-22 13:30:00,1998.42,1999.49,1993.73,1997.93,2506.0,1998.42,1999.49,1993.73,1997.93,2506.0
2024-11-22 13:40:00,1997.92,2001.86,1997.92,2000.75,2893.0,1997.92,2001.86,1997.92,2000.75,2893.0
2024-11-22 13:50:00,1999.4,2002.25,1999.05,2001.85,1830.0,1999.4,2002.25,1999.05,2001.85,1830.0
2024-11-22 14:00:00,2002.04,2003.5,1998.17,1999.97,3158.0,2002.04,2003.5,1998.17,1999.97,3158.0
2024-11-22 14:10:00,1999.9,2006.94,1996.32,2005.14,8760.0,1999.9,2006.94,1996.32,2005.14,8760.0
2024-11-22 14:20:00,2005.14,2007.58,2002.85,2006.26,5822.0,2005.14,2007.58,2002.85,2006.26,5822.0
2024-11-22 14:30:00,2006.01,2006.01,2000.53,2001.77,2000.0,2006.01,2006.01,2000.53,2001.77,2000.0
2024-11-22 14:40:00,1998.42,2002.69,1997.43,1998.52,4180.0,1998.42,2002.69,1997.43,1998.52,4180.0
2024-11-22 14:50:00,1998.52,2000.98,1996.62,2000.01,3830.0,1998.52,2000.98,1996.62,2000.01,3830.0
2024-11-22 15:00:00,1999.24,2000.17,1998.0,2000.17,950.0,1999.24,2000.17,1998.0,2000.17,950.0
2024-11-22 15:10:00,1999.24,2001.53,1998.94,2001.53,3064.0,1999.24,2001.53,1998.94,2001.53,3064.0
2024-11-22 15:20:00,2001.61,2005.01,2001.52,2004.9,5567.0,2001.61,2005.01,2001.52,2004.9,5567.0
2024-11-22 15:30:00,2005.17,2005.51,1999.78,2001.65,13661.0,2005.17,2005.51,1999.78,2001.65,13661.0
2024-11-22 15:40:00,2001.08,2001.08,1997.98,1997.98,4519.0,2001.08,2001.08,1997.98,1997.98,4519.0
2024-11-22 15:50:00,1995.0,2005.58,1995.0,2005.58,17931.0,1995.0,2005.58,1995.0,2005.58,17931.0
2024-11-25 09:30:00,2034.0,2056.8,2024.94,2051.2,12915.0,2034.0,2056.8,2024.94,2051.2,12915.0
2024-11-25 09:40:00,2053.18,2058.75,2049.5,2054.97,3835.0,2053.18,2058.75,2049.5,2054.97,3835.0
2024-11-25 09:50:00,2048.76,2056.25,2047.95,2052.89,6666.0,2048.76,2056.25,2047.95,2052.89,6666.0
2024-11-25 10:00:00,2054.03,2066.0,2052.16,2054.96,6709.0,2054.03,2066.0,2052.16,2054.96,6709.0
2024-11-25 10:10:00,2049.9,2049.9,2042.34,2048.4,2619.0,2049.9,2049.9,2042.34,2048.4,2619.0
2024-11-25 10:20:00,2052.16,2060.51,2050.54,2060.51,7256.0,2052.16,2060.51,2050.54,2060.51,7256.0
2024-11-25 10:30:00,2062.26,2065.0,2052.1,2064.0,6797.0,2062.26,2065.0,2052.1,2064.0,6797.0
2024-11-25 10:40:00,2061.0,2072.37,2060.5,2072.16,3415.0,2061.0,2072.37,2060.5,2072.16,3415.0
2024-11-25 10:50:00,2070.03,2071.94,2064.59,2064.59,2084.0,2070.03,2071.94,2064.59,2064.59,2084.0
2024-11-25 11:00:00,2062.78,2068.51,2062.61,2068.44,1600.0,2062.78,2068.51,2062.61,2068.44,1600.0
2024-11-25 11:10:00,2068.5,2072.37,2067.01,2067.01,7257.0,2068.5,2072.37,2067.01,2067.01,7257.0
2024-11-25 11:20:00,2063.33,2068.02,2060.0,2065.0,4438.0,2063.33,2068.02,2060.0,2065.0,4438.0
2024-11-25 11:30:00,2066.0,2068.2,2063.77,2064.78,3443.0,2066.0,2068.2,2063.77,2064.78,3443.0
2024-11-25 11:40:00,2067.3,2068.03,2061.6,2064.32,3200.0,2067.3,2068.03,2061.6,2064.32,3200.0
2024-11-25 11:50:00,2065.34,2074.26,2065.34,2074.26,1499.0,2065.34,2074.26,2065.34,2074.26,1499.0
2024-11-25 12:00:00,2072.51,2073.2,2069.36,2069.64,1100.0,2072.51,2073.2,2069.36,2069.64,1100.0
2024-11-25 12:10:00,2068.8,2068.8,2065.87,2066.64,2048.0,2068.8,2068.8,2065.87,2066.64,2048.0
2024-11-25 12:20:00,2066.64,2071.99,2066.64,2071.3,2378.0,2066.64,2071.99,2066.64,2071.3,2378.0
2024-11-25 12:30:00,2073.35,2076.66,2070.77,2071.01,4029.0,2073.35,2076.66,2070.77,2071.01,4029.0
2024-11-25 12:40:00,2070.93,2075.39,2068.34,2071.3,3074.0,2070.93,2075.39,2068.34,2071.3,3074.0
2024-11-25 12:50:00,2072.75,2080.0,2072.75,2080.0,3122.0,2072.75,2080.0,2072.75,2080.0,3122.0
2024-11-25 13:00:00,2079.16,2083.14,2078.35,2080.12,1000.0,2079.16,2083.14,2078.35,2080.12,1000.0
2024-11-25 13:10:00,2082.09,2088.38,2082.09,2084.9,1526.0,2082.09,2088.38,2082.09,2084.9,1526.0
2024-11-25 13:20:00,2084.75,2090.88,2084.75,2090.88,10000.0,2084.75,2090.88,2084.75,2090.88,10000.0
2024-11-25 13:30:00,2090.85,2095.1,2088.51,2091.37,4297.0,2090.85,2095.1,2088.51,2091.37,4297.0
2024-11-25 13:40:00,2089.77,2095.0,2089.77,2091.91,3238.0,2089.77,2095.0,2089.77,2091.91,3238.0
2024-11-25 13:50:00,2091.91,2092.51,2090.86,2091.58,1954.0,2091.91,2092.51,2090.86,2091.58,1954.0
2024-11-25 14:00:00,2091.61,2092.0,2084.91,2086.07,6495.0,2091.61,2092.0,2084.91,2086.07,6495.0
2024-11-25 14:10:00,2086.42,2090.0,2086.23,2089.8,5353.0,2086.42,2090.0,2086.23,2089.8,5353.0
2024-11-25 14:20:00,2089.31,2091.27,2085.77,2089.41,1587.0,2089.31,2091.27,2085.77,2089.41,1587.0
2024-11-25 14:30:00,2089.41,2091.95,2089.41,2091.94,1285.0,2089.41,2091.95,2089.41,2091.94,1285.0
2024-11-25 14:40:00,2093.69,2095.95,2092.0,2093.98,3524.0,2093.69,2095.95,2092.0,2093.98,3524.0
2024-11-25 14:50:00,2093.98,2093.99,2091.73,2092.0,3488.0,2093.98,2093.99,2091.73,2092.0,3488.0
2024-11-25 15:00:00,2092.0,2093.09,2090.08,2092.68,2630.0,2092.0,2093.09,2090.08,2092.68,2630.0
2024-11-25 15:10:00,2094.0,2095.96,2093.15,2094.78,3151.0,2094.0,2095.96,2093.15,2094.78,3151.0
2024-11-25 15:20:00,2094.34,2094.83,2093.43,2093.58,2119.0,2094.34,2094.83,2093.43,2093.58,2119.0
2024-11-25 15:30:00,2094.57,2094.57,2089.88,2094.09,7074.0,2094.57,2094.57,2089.88,2094.09,7074.0
2024-11-25 15:40:00,2094.89,2095.31,2092.99,2094.6,9317.0,2094.89,2095.31,2092.99,2094.6,9317.0
2024-11-25 15:50:00,2095.79,2106.15,2095.79,2099.95,27551.0,2095.79,2106.15,2095.79,2099.95,27551.0
2024-11-26 09:30:00,2094.55,2116.66,2089.4,2113.0,6008.0,2094.55,2116.66,2089.4,2113.0,6008.0
2024-11-26 09:40:00,2127.73,2141.0,2127.24,2134.14,9768.0,2127.73,2141.0,2127.24,2134.14,9768.0
2024-11-26 09:50:00,2136.0,2141.81,2122.32,2122.32,3140.0,2136.0,2141.81,2122.32,2122.32,3140.0
2024-11-26 10:00:00,2132.79,2146.82,2132.06,2132.06,7967.0,2132.79,2146.82,2132.06,2132.06,7967.0
2024-11-26 10:10:00,2131.21,2143.23,2131.16,2143.23,9163.0,2131.21,2143.23,2131.16,2143.23,9163.0
2024-11-26 10:20:00,2136.06,2137.92,2120.11,2120.86,10033.0,2136.06,2137.92,2120.11,2120.86,10033.0
2024-11-26 10:30:00,2124.38,2130.73,2124.38,2130.72,1800.0,2124.38,2130.73,2124.38,2130.72,1800.0
2024-11-26 10:40:00,2129.89,2130.95,2113.35,2113.35,3641.0,2129.89,2130.95,2113.35,2113.35,3641.0
2024-11-26 10:50:00,2113.23,2123.0,2113.23,2117.76,1400.0,2113.23,2123.0,2113.23,2117.76,1400.0
2024-11-26 11:00:00,2119.36,2119.36,2107.37,2109.31,11148.0,2119.36,2119.36,2107.37,2109.31,11148.0
2024-11-26 11:10:00,2109.31,2109.49,2100.2,2101.21,2780.0,2109.31,2109.49,2100.2,2101.21,2780.0
2024-11-26 11:20:00,2101.21,2104.22,2098.45,2100.45,3318.0,2101.21,2104.22,2098.45,2100.45,3318.0
2024-11-26 11:30:00,2100.45,2106.43,2100.45,2104.79,3925.0,2100.45,2106.43,2100.45,2104.79,3925.0
2024-11-26 11:40:00,2109.88,2111.03,2103.29,2103.29,1300.0,2109.88,2111.03,2103.29,2103.29,1300.0
2024-11-26 11:50:00,2105.0,2113.45,2105.0,2111.78,2897.0,2105.0,2113.45,2105.0,2111.78,2897.0
2024-11-26 12:00:00,2119.5,2122.18,2113.52,2122.18,7124.0,2119.5,2122.18,2113.52,2122.18,7124.0
2024-11-26 12:10:00,2117.69,2118.19,2115.21,2117.55,1903.0,2117.69,2118.19,2115.21,2117.55,1903.0
2024-11-26 12:20:00,2118.3,2118.3,2118.3,2118.3,100.0,2118.3,2118.3,2118.3,2118.3,100.0
2024-11-26 12:30:00,2112.89,2112.89,2108.11,2110.65,1132.0,2112.89,2112.89,2108.11,2110.65,1132.0
2024-11-26 12:40:00,2111.66,2121.6,2108.69,2118.88,4043.0,2111.66,2121.6,2108.69,2118.88,4043.0
2024-11-26 12:50:00,2119.25,2122.43,2119.25,2119.93,2350.0,2119.25,2122.43,2119.25,2119.93,2350.0
2024-11-26 13:00:00,2120.95,2122.91,2119.05,2120.21,1217.0,2120.95,2122.91,2119.05,2120.21,1217.0
2024-11-26 13:10:00,2118.7,2118.7,2114.62,2114.62,650.0,2118.7,2118.7,2114.62,2114.62,650.0
2024-11-26 13:20:00,2117.0,2117.0,2110.93,2110.93,1700.0,2117.0,2117.0,2110.93,2110.93,1700.0
2024-11-26 13:30:00,2110.56,2113.36,2109.32,2109.98,1675.0,2110.56,2113.36,2109.32,2109.98,1675.0
2024-11-26 13:40:00,2111.13,2115.21,2111.13,2113.72,1211.0,2111.13,2115.21,2111.13,2113.72,1211.0
2024-11-26 13:50:00,2112.15,2112.15,2109.35,2110.73,900.0,2112.15,2112.15,2109.35,2110.73,900.0
2024-11-26 14:00:00,2114.0,2114.0,2110.93,2110.93,369.0,2114.0,2114.0,2110.93,2110.93,369.0
2024-11-26 14:10:00,2110.93,2113.17,2110.56,2113.17,1200.0,2110.93,2113.17,2110.56,2113.17,1200.0
2024-11-26 14:20:00,2113.77,2114.01,2110.0,2110.12,1289.0,2113.77,2114.01,2110.0,2110.12,1289.0
2024-11-26 14:30:00,2110.93,2112.21,2110.0,2111.05,900.0,2110.93,2112.21,2110.0,2111.05,900.0
2024-11-26 14:40:00,2111.05,2112.11,2106.95,2106.95,1860.0,2111.05,2112.11,2106.95,2106.95,1860.0
2024-11-26 14:50:00,2106.9,2111.99,2106.74,2111.99,1100.0,2106.9,2111.99,2106.74,2111.99,1100.0
2024-11-26 15:00:00,2112.47,2113.87,2111.32,2112.64,2128.0,2112.47,2113.87,2111.32,2112.64,2128.0
2024-11-26 15:10:00,2112.64,2114.87,2112.49,2114.87,2853.0,2112.64,2114.87,2112.49,2114.87,2853.0
2024-11-26 15:20:00,2116.94,2118.95,2116.94,2118.95,300.0,2116.94,2118.95,2116.94,2118.95,300.0
2024-11-26 15:30:00,2118.07,2124.25,2117.55,2117.55,1603.0,2118.07,2124.25,2117.55,2117.55,1603.0
2024-11-26 15:40:00,2119.82,2121.41,2116.49,2120.39,5003.0,2119.82,2121.41,2116.49,2120.39,5003.0
2024-11-26 15:50:00,2120.39,2120.95,2099.45,2110.0,15566.0,2120.39,2120.95,2099.45,2110.0,15566.0
2024-11-27 09:30:00,2110.0,2115.2,2099.9,2102.87,6517.0,2110.0,2115.2,2099.9,2102.87,6517.0
2024-11-27 09:40:00,2100.12,2102.47,2085.0,2093.93,3627.0,2100.12,2102.47,2085.0,2093.93,3627.0
2024-11-27 09:50:00,2090.52,2093.53,2079.0,2086.39,4041.0,2090.52,2093.53,2079.0,2086.39,4041.0
2024-11-27 10:00:00,2082.53,2082.53,2066.51,2080.06,8360.0,2082.53,2082.53,2066.51,2080.06,8360.0
2024-11-27 10:10:00,2083.35,2083.35,2076.68,2077.13,1540.0,2083.35,2083.35,2076.68,2077.13,1540.0
2024-11-27 10:20:00,2077.85,2077.85,2063.94,2068.19,1850.0,2077.85,2077.85,2063.94,2068.19,1850.0
2024-11-27 10:30:00,2065.86,2070.0,2057.32,2060.37,1450.0,2065.86,2070.0,2057.32,2060.37,1450.0
2024-11-27 10:40:00,2059.3,2064.53,2056.0,2056.0,1306.0,2059.3,2064.53,2056.0,2056.0,1306.0
2024-11-27 10:50:00,2055.28,2056.3,2054.24,2055.97,600.0,2055.28,2056.3,2054.24,2055.97,600.0
2024-11-27 11:00:00,2055.99,2055.99,2048.17,2052.97,2618.0,2055.99,2055.99,2048.17,2052.97,2618.0
2024-11-27 11:10:00,2049.62,2057.42,2048.0,2052.63,2239.0,2049.62,2057.42,2048.0,2052.63,2239.0
2024-11-27 11:20:00,2051.2,2055.71,2051.2,2053.3,1003.0,2051.2,2055.71,2051.2,2053.3,1003.0
2024-11-27 11:30:00,2053.3,2065.42,2053.3,2065.42,2400.0,2053.3,2065.42,2053.3,2065.42,2400.0
2024-11-27 11:40:00,2066.63,2068.87,2066.63,2066.92,2233.0,2066.63,2068.87,2066.63,2066.92,2233.0
2024-11-27 11:50:00,2067.34,2069.72,2067.34,2068.53,410.0,2067.34,2069.72,2067.34,2068.53,410.0
2024-11-27 12:00:00,2065.75,2069.4,2065.75,2069.4,200.0,2065.75,2069.4,2065.75,2069.4,200.0
2024-11-27 12:10:00,2066.74,2068.91,2063.45,2068.9,1800.0,2066.74,2068.91,2063.45,2068.9,1800.0
2024-11-27 12:20:00,2063.09,2069.37,2063.09,2068.1,639.0,2063.09,2069.37,2063.09,2068.1,639.0
2024-11-27 12:30:00,2067.84,2072.0,2066.87,2070.51,2300.0,2067.84,2072.0,2066.87,2070.51,2300.0
2024-11-27 12:40:00,2071.29,2071.29,2061.0,2065.48,5718.0,2071.29,2071.29,2061.0,2065.48,5718.0
2024-11-27 12:50:00,2065.21,2069.52,2064.43,2064.43,900.0,2065.21,2069.52,2064.43,2064.43,900.0
2024-11-27 13:00:00,2061.26,2061.27,2055.36,2055.75,4312.0,2061.26,2061.27,2055.36,2055.75,4312.0
2024-11-27 13:10:00,2055.75,2058.54,2055.75,2058.54,700.0,2055.75,2058.54,2055.75,2058.54,700.0
2024-11-27 13:20:00,2058.0,2058.64,2053.92,2055.71,4157.0,2058.0,2058.64,2053.92,2055.71,4157.0
2024-11-27 13:30:00,2055.71,2055.71,2053.82,2054.41,1100.0,2055.71,2055.71,2053.82,2054.41,1100.0
2024-11-27 13:40:00,2053.92,2058.86,2053.87,2058.86,1338.0,2053.92,2058.86,2053.87,2058.86,1338.0
2024-11-27 13:50:00,2056.24,2058.0,2056.24,2058.0,219.0,2056.24,2058.0,2056.24,2058.0,219.0
2024-11-27 14:00:00,2057.16,2057.16,2054.14,2054.14,600.0,2057.16,2057.16,2054.14,2054.14,600.0
2024-11-27 14:10:00,2050.42,2054.99,2050.42,2053.06,1764.0,2050.42,2054.99,2050.42,2053.06,1764.0
2024-11-27 14:20:00,2052.43,2056.38,2051.81,2054.39,1580.0,2052.43,2056.38,2051.81,2054.39,1580.0
2024-11-27 14:30:00,2054.39,2054.39,2054.39,2054.39,0.0,2054.39,2054.39,2054.39,2054.39,0.0
2024-11-27 14:40:00,2056.36,2056.36,2051.49,2051.49,1020.0,2056.36,2056.36,2051.49,2051.49,1020.0
2024-11-27 14:50:00,2050.67,2052.85,2049.51,2052.85,1984.0,2050.67,2052.85,2049.51,2052.85,1984.0
2024-11-27 15:00:00,2049.83,2054.27,2049.83,2054.27,1599.0,2049.83,2054.27,2049.83,2054.27,1599.0
2024-11-27 15:10:00,2053.22,2054.44,2052.85,2054.44,800.0,2053.22,2054.44,2052.85,2054.44,800.0
2024-11-27 15:20:00,2054.97,2059.0,2053.07,2054.8,3050.0,2054.97,2059.0,2053.07,2054.8,3050.0
2024-11-27 15:30:00,2053.85,2054.99,2050.0,2054.99,5509.0,2053.85,2054.99,2050.0,2054.99,5509.0
2024-11-27 15:40:00,2055.41,2055.41,2039.66,2039.67,6739.0,2055.41,2055.41,2039.66,2039.67,6739.0
2024-11-27 15:50:00,2039.67,2044.76,2038.67,2044.76,6438.0,2039.67,2044.76,2038.67,2044.76,6438.0
2024-11-29 09:30:00,1984.98,1995.01,1958.43,1958.43,37568.0,1984.98,1995.01,1958.43,1958.43,37568.0
2024-11-29 09:40:00,1959.0,1979.95,1940.51,1977.26,22760.0,1959.0,1979.95,1940.51,1977.26,22760.0
2024-11-29 09:50:00,1979.17,1990.19,1968.88,1974.98,5927.0,1979.17,1990.19,1968.88,1974.98,5927.0
2024-11-29 10:00:00,1982.09,1984.99,1965.01,1972.38,7834.0,1982.09,1984.99,1965.01,1972.38,7834.0
2024-11-29 10:10:00,1972.38,1980.74,1970.54,1976.8,4045.0,1972.38,1980.74,1970.54,1976.8,4045.0
2024-11-29 10:20:00,1977.37,1978.32,1968.0,1978.32,3052.0,1977.37,1978.32,1968.0,1978.32,3052.0
2024-11-29 10:30:00,1978.23,1978.89,1968.0,1969.76,4155.0,1978.23,1978.89,1968.0,1969.76,4155.0
2024-11-29 10:40:00,1967.62,1970.0,1967.01,1970.0,3163.0,1967.62,1970.0,1967.01,1970.0,3163.0
2024-11-29 10:50:00,1965.0,1978.23,1965.0,1978.23,4460.0,1965.0,1978.23,1965.0,1978.23,4460.0
2024-11-29 11:00:00,1978.77,1988.78,1978.77,1988.27,5143.0,1978.77,1988.78,1978.77,1988.27,5143.0
2024-11-29 11:10:00,1987.67,1988.56,1983.16,1983.16,2460.0,1987.67,1988.56,1983.16,1983.16,2460.0
2024-11-29 11:20:00,1988.29,1990.18,1984.65,1985.0,2661.0,1988.29,1990.18,1984.65,1985.0,2661.0
2024-11-29 11:30:00,1985.95,1995.87,1985.95,1993.11,4505.0,1985.95,1995.87,1985.95,1993.11,4505.0
2024-11-29 11:40:00,1995.82,1998.35,1991.26,1996.76,3551.0,1995.82,1998.35,1991.26,1996.76,3551.0
2024-11-29 11:50:00,1996.25,1997.23,1991.03,1993.14,2408.0,1996.25,1997.23,1991.03,1993.14,2408.0
2024-11-29 12:00:00,1993.24,1995.9,1990.0,1990.0,3032.0,1993.24,1995.9,1990.0,1990.0,3032.0
2024-11-29 12:10:00,1988.98,1992.13,1986.23,1991.42,3408.0,1988.98,1992.13,1986.23,1991.42,3408.0
2024-11-29 12:20:00,1988.5,1988.5,1983.34,1983.34,5636.0,1988.5,1988.5,1983.34,1983.34,5636.0
2024-11-29 12:30:00,1982.56,1986.6,1982.55,1986.51,2198.0,1982.56,1986.6,1982.55,1986.51,2198.0
2024-11-29 12:40:00,1988.0,1991.7,1985.27,1991.7,7157.0,1988.0,1991.7,1985.27,1991.7,7157.0
2024-11-29 12:50:00,1995.0,1995.87,1982.53,1985.17,6000.0,1995.0,1995.87,1982.53,1985.17,6000.0
2024-12-02 09:30:00,1988.0,2000.0,1986.82,1990.96,10231.0,1988.0,2000.0,1986.82,1990.96,10231.0
2024-12-02 09:40:00,1990.78,1990.78,1980.93,1981.31,2750.0,1990.78,1990.78,1980.93,1981.31,2750.0
2024-12-02 09:50:00,1982.34,1986.61,1960.85,1960.85,8538.0,1982.34,1986.61,1960.85,1960.85,8538.0
2024-12-02 10:00:00,1962.44,1974.88,1962.44,1966.2,3800.0,1962.44,1974.88,1962.44,1966.2,3800.0
2024-12-02 10:10:00,1967.37,1970.15,1965.0,1965.0,857.0,1967.37,1970.15,1965.0,1965.0,857.0
2024-12-02 10:20:00,1965.26,1968.84,1959.48,1967.68,5317.0,1965.26,1968.84,1959.48,1967.68,5317.0
2024-12-02 10:30:00,1968.57,1968.57,1962.52,1964.62,2538.0,1968.57,1968.57,1962.52,1964.62,2538.0
2024-12-02 10:40:00,1964.73,1965.83,1964.72,1965.83,646.0,1964.73,1965.83,1964.72,1965.83,646.0
2024-12-02 10:50:00,1965.32,1965.76,1962.0,1962.92,1520.0,1965.32,1965.76,1962.0,1962.92,1520.0
2024-12-02 11:00:00,1964.38,1970.0,1961.0,1970.0,2106.0,1964.38,1970.0,1961.0,1970.0,2106.0
2024-12-02 11:10:00,1970.35,1972.48,1968.1,1969.33,2296.0,1970.35,1972.48,1968.1,1969.33,2296.0
2024-12-02 11:20:00,1968.24,1968.24,1957.4,1957.56,4892.0,1968.24,1968.24,1957.4,1957.56,4892.0
2024-12-02 11:30:00,1957.56,1959.21,1942.0,1943.38,5708.0,1957.56,1959.21,1942.0,1943.38,5708.0
2024-12-02 11:40:00,1944.71,1946.41,1934.35,1934.35,5163.0,1944.71,1946.41,1934.35,1934.35,5163.0
2024-12-02 11:50:00,1935.38,1941.4,1935.38,1937.71,5307.0,1935.38,1941.4,1935.38,1937.71,5307.0
2024-12-02 12:00:00,1937.7,1941.56,1931.79,1934.11,3910.0,1937.7,1941.56,1931.79,1934.11,3910.0
2024-12-02 12:10:00,1934.95,1940.0,1933.0,1940.0,3147.0,1934.95,1940.0,1933.0,1940.0,3147.0
2024-12-02 12:20:00,1936.91,1940.07,1936.43,1940.07,2233.0,1936.91,1940.07,1936.43,1940.07,2233.0
2024-12-02 12:30:00,1935.83,1940.06,1935.83,1936.83,1000.0,1935.83,1940.06,1935.83,1936.83,1000.0
2024-12-02 12:40:00,1934.81,1943.38,1934.8,1943.38,1200.0,1934.81,1943.38,1934.8,1943.38,1200.0
2024-12-02 12:50:00,1941.12,1948.48,1941.12,1946.44,2784.0,1941.12,1948.48,1941.12,1946.44,2784.0
2024-12-02 13:00:00,1944.88,1949.34,1944.87,1948.01,1247.0,1944.88,1949.34,1944.87,1948.01,1247.0
2024-12-02 13:10:00,1948.16,1950.0,1946.79,1946.79,1721.0,1948.16,1950.0,1946.79,1946.79,1721.0
2024-12-02 13:20:00,1946.74,1949.69,1944.79,1949.69,1215.0,1946.74,1949.69,1944.79,1949.69,1215.0
2024-12-02 13:30:00,1950.0,1950.19,1946.16,1946.16,1150.0,1950.0,1950.19,1946.16,1946.16,1150.0
2024-12-02 13:40:00,1944.82,1944.82,1941.0,1942.64,696.0,1944.82,1944.82,1941.0,1942.64,696.0
2024-12-02 13:50:00,1942.64,1942.64,1942.64,1942.64,0.0,1942.64,1942.64,1942.64,1942.64,0.0
2024-12-02 14:00:00,1942.61,1944.48,1942.6,1943.08,889.0,1942.61,1944.48,1942.6,1943.08,889.0
2024-12-02 14:10:00,1943.82,1943.87,1943.03,1943.87,700.0,1943.82,1943.87,1943.03,1943.87,700.0
2024-12-02 14:20:00,1942.0,1942.18,1940.02,1942.18,700.0,1942.0,1942.18,1940.02,1942.18,700.0
2024-12-02 14:30:00,1942.59,1945.08,1942.58,1945.08,1102.0,1942.59,1945.08,1942.58,1945.08,1102.0
2024-12-02 14:40:00,1947.23,1951.22,1946.87,1950.91,2491.0,1947.23,1951.22,1946.87,1950.91,2491.0
2024-12-02 14:50:00,1950.48,1951.0,1949.36,1949.36,963.0,1950.48,1951.0,1949.36,1949.36,963.0
2024-12-02 15:00:00,1947.49,1947.86,1945.39,1947.86,821.0,1947.49,1947.86,1945.39,1947.86,821.0
2024-12-02 15:10:00,1948.62,1949.33,1946.07,1946.07,1416.0,1948.62,1949.33,1946.07,1946.07,1416.0
2024-12-02 15:20:00,1946.0,1946.47,1945.93,1946.47,500.0,1946.0,1946.47,1945.93,1946.47,500.0
2024-12-02 15:30:00,1945.59,1946.15,1944.72,1945.23,1213.0,1945.59,1946.15,1944.72,1945.23,1213.0
2024-12-02 15:40:00,1947.61,1947.61,1944.43,1945.09,3205.0,1947.61,1947.61,1944.43,1945.09,3205.0
2024-12-02 15:50:00,1945.72,1952.82,1945.37,1951.92,9472.0,1945.72,1952.82,1945.37,1951.92,9472.0
2024-12-03 09:30:00,1952.44,1958.39,1943.14,1950.0,9738.0,1952.44,1958.39,1943.14,1950.0,9738.0
2024-12-03 09:40:00,1945.5,1953.3,1945.49,1952.67,3209.0,1945.5,1953.3,1945.49,1952.67,3209.0
2024-12-03 09:50:00,1952.75,1952.75,1948.34,1949.28,1339.0,1952.75,1952.75,1948.34,1949.28,1339.0
2024-12-03 10:00:00,1945.0,1948.66,1942.98,1947.02,3065.0,1945.0,1948.66,1942.98,1947.02,3065.0
2024-12-03 10:10:00,1946.32,1946.32,1940.0,1940.0,2433.0,1946.32,1946.32,1940.0,1940.0,2433.0
2024-12-03 10:20:00,1938.1,1946.1,1938.1,1945.34,3237.0,1938.1,1946.1,1938.1,1945.34,3237.0
2024-12-03 10:30:00,1948.47,1948.47,1941.71,1941.71,300.0,1948.47,1948.47,1941.71,1941.71,300.0
2024-12-03 10:40:00,1938.65,1942.87,1935.0,1935.0,2100.0,1938.65,1942.87,1935.0,1935.0,2100.0
2024-12-03 10:50:00,1935.14,1939.19,1931.25,1936.68,3534.0,1935.14,1939.19,1931.25,1936.68,3534.0
2024-12-03 11:00:00,1936.0,1936.68,1936.0,1936.68,293.0,1936.0,1936.68,1936.0,1936.68,293.0
2024-12-03 11:10:00,1938.0,1942.2,1938.0,1942.2,1507.0,1938.0,1942.2,1938.0,1942.2,1507.0
2024-12-03 11:20:00,1942.13,1942.14,1935.69,1935.69,2296.0,1942.13,1942.14,1935.69,1935.69,2296.0
2024-12-03 11:30:00,1938.64,1942.9,1935.71,1935.71,1813.0,1938.64,1942.9,1935.71,1935.71,1813.0
2024-12-03 11:40:00,1935.69,1935.69,1931.04,1933.41,2346.0,1935.69,1935.69,1931.04,1933.41,2346.0
2024-12-03 11:50:00,1934.07,1936.0,1931.01,1931.01,3824.0,1934.07,1936.0,1931.01,1931.01,3824.0
2024-12-03 12:00:00,1932.49,1936.01,1930.0,1933.12,2380.0,1932.49,1936.01,1930.0,1933.12,2380.0
2024-12-03 12:10:00,1930.51,1932.3,1930.51,1932.29,300.0,1930.51,1932.3,1930.51,1932.29,300.0
2024-12-03 12:20:00,1931.27,1936.01,1931.26,1935.92,900.0,1931.27,1936.01,1931.26,1935.92,900.0
2024-12-03 12:30:00,1934.63,1934.63,1931.2,1933.94,829.0,1934.63,1934.63,1931.2,1933.94,829.0
2024-12-03 12:40:00,1934.5,1937.12,1933.94,1937.12,850.0,1934.5,1937.12,1933.94,1937.12,850.0
2024-12-03 12:50:00,1934.01,1936.67,1930.22,1933.94,1929.0,1934.01,1936.67,1930.22,1933.94,1929.0
2024-12-03 13:00:00,1933.94,1935.47,1932.71,1932.71,1000.0,1933.94,1935.47,1932.71,1932.71,1000.0
2024-12-03 13:10:00,1934.86,1934.86,1934.3,1934.3,400.0,1934.86,1934.86,1934.3,1934.3,400.0
2024-12-03 13:20:00,1934.71,1942.16,1933.98,1941.11,1353.0,1934.71,1942.16,1933.98,1941.11,1353.0
2024-12-03 13:30:00,1940.0,1944.8,1939.3,1944.8,515.0,1940.0,1944.8,1939.3,1944.8,515.0
2024-12-03 13:40:00,1941.21,1941.21,1935.31,1938.13,1400.0,1941.21,1941.21,1935.31,1938.13,1400.0
2024-12-03 13:50:00,1939.35,1939.35,1937.0,1937.0,751.0,1939.35,1939.35,1937.0,1937.0,751.0
2024-12-03 14:00:00,1934.36,1937.22,1930.22,1936.43,2025.0,1934.36,1937.22,1930.22,1936.43,2025.0
2024-12-03 14:10:00,1938.82,1938.82,1930.6,1934.89,1823.0,1938.82,1938.82,1930.6,1934.89,1823.0
2024-12-03 14:20:00,1933.67,1933.67,1933.67,1933.67,357.0,1933.67,1933.67,1933.67,1933.67,357.0
2024-12-03 14:30:00,1934.84,1940.39,1934.84,1939.0,2346.0,1934.84,1940.39,1934.84,1939.0,2346.0
2024-12-03 14:40:00,1941.34,1941.34,1940.0,1940.0,250.0,1941.34,1941.34,1940.0,1940.0,250.0
2024-12-03 14:50:00,1940.07,1940.75,1939.69,1940.42,1008.0,1940.07,1940.75,1939.69,1940.42,1008.0
2024-12-03 15:00:00,1939.51,1939.51,1938.46,1938.46,302.0,1939.51,1939.51,1938.46,1938.46,302.0
2024-12-03 15:10:00,1938.2,1938.2,1934.02,1934.02,826.0,1938.2,1938.2,1934.02,1934.02,826.0
2024-12-03 15:20:00,1934.74,1934.74,1930.27,1932.0,1060.0,1934.74,1934.74,1930.27,1932.0,1060.0
2024-12-03 15:30:00,1931.29,1934.92,1931.29,1932.69,1650.0,1931.29,1934.92,1931.29,1932.69,1650.0
2024-12-03 15:40:00,1931.16,1933.08,1930.3,1930.3,970.0,1931.16,1933.08,1930.3,1930.3,970.0
2024-12-03 15:50:00,1931.4,1935.0,1928.13,1929.49,7372.0,1931.4,1935.0,1928.13,1929.49,7372.0
2024-12-04 09:30:00,1929.49,1934.0,1921.63,1930.0,9314.0,1929.49,1934.0,1921.63,1930.0,9314.0
2024-12-04 09:40:00,1929.56,1939.0,1926.8,1939.0,3365.0,1929.56,1939.0,1926.8,1939.0,3365.0
2024-12-04 09:50:00,1943.98,1958.22,1938.76,1956.09,5931.0,1943.98,1958.22,1938.76,1956.09,5931.0
2024-12-04 10:00:00,1958.06,1967.55,1958.0,1965.01,2661.0,1958.06,1967.55,1958.0,1965.01,2661.0
2024-12-04 10:10:00,1967.25,1975.8,1965.64,1970.0,8428.0,1967.25,1975.8,1965.64,1970.0,8428.0
2024-12-04 10:20:00,1971.91,1978.27,1967.41,1973.76,6071.0,1971.91,1978.27,1967.41,1973.76,6071.0
2024-12-04 10:30:00,1971.97,1982.8,1971.97,1980.04,4390.0,1971.97,1982.8,1971.97,1980.04,4390.0
2024-12-04 10:40:00,1980.84,1988.76,1980.84,1986.16,4119.0,1980.84,1988.76,1980.84,1986.16,4119.0
2024-12-04 10:50:00,1984.82,1993.58,1984.82,1990.84,3188.0,1984.82,1993.58,1984.82,1990.84,3188.0
2024-12-04 11:00:00,1992.15,1992.15,1986.02,1988.42,2663.0,1992.15,1992.15,1986.02,1988.42,2663.0
2024-12-04 11:10:00,1989.36,1989.36,1987.02,1987.13,1349.0,1989.36,1989.36,1987.02,1987.13,1349.0
2024-12-04 11:20:00,1987.46,1989.78,1984.44,1986.45,6830.0,1987.46,1989.78,1984.44,1986.45,6830.0
2024-12-04 11:30:00,1985.99,1992.95,1985.99,1988.49,5603.0,1985.99,1992.95,1985.99,1988.49,5603.0
2024-12-04 11:40:00,1984.71,1987.72,1983.81,1986.43,650.0,1984.71,1987.72,1983.81,1986.43,650.0
2024-12-04 11:50:00,1986.99,1990.95,1985.22,1990.0,2052.0,1986.99,1990.95,1985.22,1990.0,2052.0
2024-12-04 12:00:00,1992.04,1997.97,1983.81,1993.5,9532.0,1992.04,1997.97,1983.81,1993.5,9532.0
2024-12-04 12:10:00,1991.95,1991.95,1987.91,1988.31,2190.0,1991.95,1991.95,1987.91,1988.31,2190.0
2024-12-04 12:20:00,1987.5,1990.66,1987.5,1990.64,822.0,1987.5,1990.66,1987.5,1990.64,822.0
2024-12-04 12:30:00,1990.64,1990.64,1990.64,1990.64,0.0,1990.64,1990.64,1990.64,1990.64,0.0
2024-12-04 12:40:00,1989.38,1989.99,1984.53,1984.53,1500.0,1989.38,1989.99,1984.53,1984.53,1500.0
2024-12-04 12:50:00,1986.42,1987.09,1983.06,1983.28,1287.0,1986.42,1987.09,1983.06,1983.28,1287.0
2024-12-04 13:00:00,1986.0,1986.31,1983.4,1984.61,1300.0,1986.0,1986.31,1983.4,1984.61,1300.0
2024-12-04 13:10:00,1984.77,1984.77,1982.19,1983.89,2100.0,1984.77,1984.77,1982.19,1983.89,2100.0
2024-12-04 13:20:00,1983.74,1986.08,1982.8,1986.08,2040.0,1983.74,1986.08,1982.8,1986.08,2040.0
2024-12-04 13:30:00,1986.08,1990.0,1986.08,1989.95,2219.0,1986.08,1990.0,1986.08,1989.95,2219.0
2024-12-04 13:40:00,1990.11,1996.48,1986.29,1986.29,6708.0,1990.11,1996.48,1986.29,1986.29,6708.0
2024-12-04 13:50:00,1987.34,1988.49,1987.33,1987.66,735.0,1987.34,1988.49,1987.33,1987.66,735.0
2024-12-04 14:00:00,1986.97,1989.81,1983.55,1987.0,2948.0,1986.97,1989.81,1983.55,1987.0,2948.0
2024-12-04 14:10:00,1987.0,1987.0,1987.0,1987.0,0.0,1987.0,1987.0,1987.0,1987.0,0.0
2024-12-04 14:20:00,1983.72,1983.72,1975.01,1975.45,501.0,1983.72,1983.72,1975.01,1975.45,501.0
2024-12-04 14:30:00,1979.14,1979.14,1979.14,1979.14,100.0,1979.14,1979.14,1979.14,1979.14,100.0
2024-12-04 14:40:00,1981.14,1981.72,1975.46,1976.4,1396.0,1981.14,1981.72,1975.46,1976.4,1396.0
2024-12-04 14:50:00,1974.32,1979.84,1974.01,1979.56,1681.0,1974.32,1979.84,1974.01,1979.56,1681.0
2024-12-04 15:00:00,1977.28,1983.46,1977.28,1983.46,1004.0,1977.28,1983.46,1977.28,1983.46,1004.0
2024-12-04 15:10:00,1983.81,1988.0,1983.81,1987.98,1078.0,1983.81,1988.0,1983.81,1987.98,1078.0
2024-12-04 15:20:00,1987.73,1989.17,1984.01,1989.17,1750.0,1987.73,1989.17,1984.01,1989.17,1750.0
2024-12-04 15:30:00,1990.54,1994.13,1989.67,1991.87,5906.0,1990.54,1994.13,1989.67,1991.87,5906.0
2024-12-04 15:40:00,1994.25,1999.07,1990.01,1997.68,7153.0,1994.25,1999.07,1990.01,1997.68,7153.0
2024-12-04 15:50:00,1997.24,2000.0,1988.12,1988.13,14093.0,1997.24,2000.0,1988.12,1988.13,14093.0
2024-12-05 09:30:00,1979.54,1995.11,1968.91,1982.67,17708.0,1979.54,1995.11,1968.91,1982.67,17708.0
2024-12-05 09:40:00,1982.43,1992.03,1982.43,1985.72,2900.0,1982.43,1992.03,1982.43,1985.72,2900.0
2024-12-05 09:50:00,1986.0,1994.56,1986.0,1994.56,2530.0,1986.0,1994.56,1986.0,1994.56,2530.0
2024-12-05 10:00:00,1996.46,2004.73,1992.78,1997.12,3016.0,1996.46,2004.73,1992.78,1997.12,3016.0
2024-12-05 10:10:00,1995.0,2001.35,1989.79,2001.31,2200.0,1995.0,2001.35,1989.79,2001.31,2200.0
2024-12-05 10:20:00,2002.42,2007.0,2000.23,2003.7,3931.0,2002.42,2007.0,2000.23,2003.7,3931.0
2024-12-05 10:30:00,2007.0,2007.0,1991.29,1998.61,2407.0,2007.0,2007.0,1991.29,1998.61,2407.0
2024-12-05 10:40:00,1992.0,1992.0,1977.14,1977.28,3105.0,1992.0,1992.0,1977.14,1977.28,3105.0
2024-12-05 10:50:00,1974.9,1980.84,1973.31,1975.1,1979.0,1974.9,1980.84,1973.31,1975.1,1979.0
2024-12-05 11:00:00,1982.0,1982.0,1976.98,1980.91,1307.0,1982.0,1982.0,1976.98,1980.91,1307.0
2024-12-05 11:10:00,1984.68,1987.72,1980.94,1980.95,1000.0,1984.68,1987.72,1980.94,1980.95,1000.0
2024-12-05 11:20:00,1977.74,1978.01,1969.12,1971.03,1380.0,1977.74,1978.01,1969.12,1971.03,1380.0
2024-12-05 11:30:00,1971.06,1973.37,1967.34,1970.55,1495.0,1971.06,1973.37,1967.34,1970.55,1495.0
2024-12-05 11:40:00,1970.15,1970.88,1968.19,1969.48,616.0,1970.15,1970.88,1968.19,1969.48,616.0
2024-12-05 11:50:00,1972.29,1972.29,1965.5,1965.5,1700.0,1972.29,1972.29,1965.5,1965.5,1700.0
2024-12-05 12:00:00,1968.73,1969.32,1966.88,1966.88,300.0,1968.73,1969.32,1966.88,1966.88,300.0
2024-12-05 12:10:00,1968.05,1975.0,1968.05,1975.0,800.0,1968.05,1975.0,1968.05,1975.0,800.0
2024-12-05 12:20:00,1972.61,1972.61,1970.0,1972.42,700.0,1972.61,1972.61,1970.0,1972.42,700.0
2024-12-05 12:30:00,1972.31,1980.15,1970.0,1980.14,5800.0,1972.31,1980.15,1970.0,1980.14,5800.0
2024-12-05 12:40:00,1983.05,1983.79,1983.04,1983.75,535.0,1983.05,1983.79,1983.04,1983.75,535.0
2024-12-05 12:50:00,1984.55,1984.55,1983.79,1983.8,503.0,1984.55,1984.55,1983.79,1983.8,503.0
2024-12-05 13:00:00,1984.39,1984.4,1981.74,1982.52,3700.0,1984.39,1984.4,1981.74,1982.52,3700.0
2024-12-05 13:10:00,1983.72,1986.94,1980.0,1982.38,2600.0,1983.72,1986.94,1980.0,1982.38,2600.0
2024-12-05 13:20:00,1983.02,1983.02,1983.02,1983.02,400.0,1983.02,1983.02,1983.02,1983.02,400.0
2024-12-05 13:30:00,1982.83,1985.88,1982.83,1985.88,1237.0,1982.83,1985.88,1982.83,1985.88,1237.0
2024-12-05 13:40:00,1985.55,1987.75,1979.26,1979.27,3703.0,1985.55,1987.75,1979.26,1979.27,3703.0
2024-12-05 13:50:00,1978.59,1981.21,1975.47,1978.29,2317.0,1978.59,1981.21,1975.47,1978.29,2317.0
2024-12-05 14:00:00,1978.73,1981.12,1978.28,1979.76,2337.0,1978.73,1981.12,1978.28,1979.76,2337.0
2024-12-05 14:10:00,1979.76,1983.5,1978.39,1983.5,4188.0,1979.76,1983.5,1978.39,1983.5,4188.0
2024-12-05 14:20:00,1982.31,1984.58,1978.19,1978.19,3943.0,1982.31,1984.58,1978.19,1978.19,3943.0
2024-12-05 14:30:00,1977.92,1981.84,1977.91,1981.05,1816.0,1977.92,1981.84,1977.91,1981.05,1816.0
2024-12-05 14:40:00,1981.05,1982.1,1980.03,1980.63,1900.0,1981.05,1982.1,1980.03,1980.63,1900.0
2024-12-05 14:50:00,1980.57,1983.05,1974.0,1982.0,5772.0,1980.57,1983.05,1974.0,1982.0,5772.0
2024-12-05 15:00:00,1981.73,1983.01,1980.15,1980.86,2514.0,1981.73,1983.01,1980.15,1980.86,2514.0
2024-12-05 15:10:00,1980.43,1985.0,1980.43,1982.94,2739.0,1980.43,1985.0,1980.43,1982.94,2739.0
2024-12-05 15:20:00,1982.5,1984.68,1982.15,1984.68,2532.0,1982.5,1984.68,1982.15,1984.68,2532.0
2024-12-05 15:30:00,1983.05,1984.83,1981.0,1981.67,3310.0,1983.05,1984.83,1981.0,1981.67,3310.0
2024-12-05 15:40:00,1980.7,1986.0,1980.7,1984.12,4414.0,1980.7,1986.0,1980.7,1984.12,4414.0
2024-12-05 15:50:00,1984.39,1988.8,1980.17,1983.52,12656.0,1984.39,1988.8,1980.17,1983.52,12656.0
2024-12-06 09:30:00,1977.97,1990.05,1976.43,1989.1,9382.0,1977.97,1990.05,1976.43,1989.1,9382.0
2024-12-06 09:40:00,1990.0,1990.1,1982.39,1988.75,23922.0,1990.0,1990.1,1982.39,1988.75,23922.0
2024-12-06 09:50:00,1989.84,1994.75,1980.68,1981.1,2223.0,1989.84,1994.75,1980.68,1981.1,2223.0
2024-12-06 10:00:00,1980.0,1986.94,1978.34,1986.94,2141.0,1980.0,1986.94,1978.34,1986.94,2141.0
2024-12-06 10:10:00,1986.35,1986.35,1977.71,1981.48,1354.0,1986.35,1986.35,1977.71,1981.48,1354.0
2024-12-06 10:20:00,1980.0,1981.5,1979.99,1980.0,3320.0,1980.0,1981.5,1979.99,1980.0,3320.0
2024-12-06 10:30:00,1983.0,1983.0,1977.97,1980.12,4000.0,1983.0,1983.0,1977.97,1980.12,4000.0
2024-12-06 10:40:00,1980.71,1982.05,1979.34,1981.94,1400.0,1980.71,1982.05,1979.34,1981.94,1400.0
2024-12-06 10:50:00,1981.98,1985.0,1981.98,1984.63,2500.0,1981.98,1985.0,1981.98,1984.63,2500.0
2024-12-06 11:00:00,1985.35,1986.23,1982.94,1984.98,4300.0,1985.35,1986.23,1982.94,1984.98,4300.0
2024-12-06 11:10:00,1984.47,1985.43,1979.24,1984.83,5438.0,1984.47,1985.43,1979.24,1984.83,5438.0
2024-12-06 11:20:00,1986.0,1987.29,1986.0,1987.29,1200.0,1986.0,1987.29,1986.0,1987.29,1200.0
2024-12-06 11:30:00,1988.63,1990.0,1983.49,1983.5,1118.0,1988.63,1990.0,1983.49,1983.5,1118.0
2024-12-06 11:40:00,1983.5,1985.11,1980.39,1985.11,3200.0,1983.5,1985.11,1980.39,1985.11,3200.0
2024-12-06 11:50:00,1986.61,1986.61,1978.44,1979.5,5382.0,1986.61,1986.61,1978.44,1979.5,5382.0
2024-12-06 12:00:00,1980.18,1980.18,1978.97,1978.97,400.0,1980.18,1980.18,1978.97,1978.97,400.0
2024-12-06 12:10:00,1980.29,1980.29,1975.54,1975.54,300.0,1980.29,1980.29,1975.54,1975.54,300.0
2024-12-06 12:20:00,1970.0,1970.91,1965.9,1969.96,1060.0,1970.0,1970.91,1965.9,1969.96,1060.0
2024-12-06 12:30:00,1966.9,1969.23,1960.94,1969.23,1800.0,1966.9,1969.23,1960.94,1969.23,1800.0
2024-12-06 12:40:00,1969.4,1970.5,1967.66,1967.66,953.0,1969.4,1970.5,1967.66,1967.66,953.0
2024-12-06 12:50:00,1968.24,1968.24,1965.47,1968.24,862.0,1968.24,1968.24,1965.47,1968.24,862.0
2024-12-06 13:00:00,1967.51,1967.52,1962.7,1962.7,200.0,1967.51,1967.52,1962.7,1962.7,200.0
2024-12-06 13:10:00,1962.2,1965.21,1962.2,1963.72,500.0,1962.2,1965.21,1962.2,1963.72,500.0
2024-12-06 13:20:00,1965.06,1965.06,1962.87,1964.65,600.0,1965.06,1965.06,1962.87,1964.65,600.0
2024-12-06 13:30:00,1960.45,1962.83,1960.45,1960.59,300.0,1960.45,1962.83,1960.45,1960.59,300.0
2024-12-06 13:40:00,1960.0,1960.0,1958.76,1959.5,700.0,1960.0,1960.0,1958.76,1959.5,700.0
2024-12-06 13:50:00,1962.5,1962.5,1962.5,1962.5,100.0,1962.5,1962.5,1962.5,1962.5,100.0
2024-12-06 14:00:00,1962.5,1962.5,1962.5,1962.5,0.0,1962.5,1962.5,1962.5,1962.5,0.0
2024-12-06 14:10:00,1955.95,1955.95,1955.95,1955.95,100.0,1955.95,1955.95,1955.95,1955.95,100.0
2024-12-06 14:20:00,1961.14,1961.14,1951.16,1959.95,951.0,1961.14,1961.14,1951.16,1959.95,951.0
2024-12-06 14:30:00,1954.5,1961.18,1954.5,1955.73,800.0,1954.5,1961.18,1954.5,1955.73,800.0
2024-12-06 14:40:00,1953.0,1959.14,1953.0,1958.09,447.0,1953.0,1959.14,1953.0,1958.09,447.0
2024-12-06 14:50:00,1959.14,1961.18,1958.17,1960.63,716.0,1959.14,1961.18,1958.17,1960.63,716.0
2024-12-06 15:00:00,1957.24,1957.24,1957.24,1957.24,102.0,1957.24,1957.24,1957.24,1957.24,102.0
2024-12-06 15:10:00,1956.0,1959.69,1956.0,1958.31,1714.0,1956.0,1959.69,1956.0,1958.31,1714.0
2024-12-06 15:20:00,1958.33,1958.33,1956.45,1956.45,500.0,1958.33,1958.33,1956.45,1956.45,500.0
2024-12-06 15:30:00,1955.52,1955.52,1947.99,1947.99,4476.0,1955.52,1955.52,1947.99,1947.99,4476.0
2024-12-06 15:40:00,1947.18,1955.14,1947.18,1948.73,2965.0,1947.18,1955.14,1947.18,1948.73,2965.0
2024-12-06 15:50:00,1950.31,1951.52,1943.47,1946.09,8105.0,1950.31,1951.52,1943.47,1946.09,8105.0
2024-12-09 09:30:00,1941.69,1965.78,1931.32,1965.77,7704.0,1941.69,1965.78,1931.32,1965.77,7704.0
2024-12-09 09:40:00,1959.13,1959.13,1948.87,1958.62,1949.0,1959.13,1959.13,1948.87,1958.62,1949.0
2024-12-09 09:50:00,1953.06,1955.38,1944.36,1944.36,1020.0,1953.06,1955.38,1944.36,1944.36,1020.0
2024-12-09 10:00:00,1947.13,1953.37,1943.06,1943.06,1969.0,1947.13,1953.37,1943.06,1943.06,1969.0
2024-12-09 10:10:00,1939.02,1939.59,1935.29,1935.29,796.0,1939.02,1939.59,1935.29,1935.29,796.0
2024-12-09 10:20:00,1935.24,1936.0,1929.7,1929.7,2231.0,1935.24,1936.0,1929.7,1929.7,2231.0
2024-12-09 10:30:00,1931.3,1931.3,1920.0,1920.0,862.0,1931.3,1931.3,1920.0,1920.0,862.0
2024-12-09 10:40:00,1923.81,1926.0,1920.87,1920.87,4989.0,1923.81,1926.0,1920.87,1920.87,4989.0
2024-12-09 10:50:00,1920.48,1920.48,1916.57,1918.76,2168.0,1920.48,1920.48,1916.57,1918.76,2168.0
2024-12-09 11:00:00,1919.61,1919.77,1911.99,1915.21,3110.0,1919.61,1919.77,1911.99,1915.21,3110.0
2024-12-09 11:10:00,1912.75,1912.75,1902.85,1905.88,5846.0,1912.75,1912.75,1902.85,1905.88,5846.0
2024-12-09 11:20:00,1906.0,1906.0,1894.5,1896.03,6458.0,1906.0,1906.0,1894.5,1896.03,6458.0
2024-12-09 11:30:00,1896.47,1900.98,1893.36,1893.36,2552.0,1896.47,1900.98,1893.36,1893.36,2552.0
2024-12-09 11:40:00,1900.12,1902.2,1893.1,1902.2,3349.0,1900.12,1902.2,1893.1,1902.2,3349.0
2024-12-09 11:50:00,1898.0,1901.46,1892.01,1892.02,2527.0,1898.0,1901.46,1892.01,1892.02,2527.0
2024-12-09 12:00:00,1890.0,1893.87,1890.0,1892.46,4258.0,1890.0,1893.87,1890.0,1892.46,4258.0
2024-12-09 12:10:00,1893.63,1896.39,1892.0,1893.0,3074.0,1893.63,1896.39,1892.0,1893.0,3074.0
2024-12-09 12:20:00,1893.43,1893.43,1886.2,1887.45,6102.0,1893.43,1893.43,1886.2,1887.45,6102.0
2024-12-09 12:30:00,1885.0,1885.01,1875.31,1879.6,6090.0,1885.0,1885.01,1875.31,1879.6,6090.0
2024-12-09 12:40:00,1878.89,1879.3,1871.0,1874.84,4479.0,1878.89,1879.3,1871.0,1874.84,4479.0
2024-12-09 12:50:00,1875.91,1878.86,1873.28,1873.29,3164.0,1875.91,1878.86,1873.28,1873.29,3164.0
2024-12-09 13:00:00,1871.85,1872.98,1868.56,1870.0,2625.0,1871.85,1872.98,1868.56,1870.0,2625.0
2024-12-09 13:10:00,1868.31,1869.9,1865.0,1868.15,2718.0,1868.31,1869.9,1865.0,1868.15,2718.0
2024-12-09 13:20:00,1866.89,1869.67,1860.41,1860.74,3251.0,1866.89,1869.67,1860.41,1860.74,3251.0
2024-12-09 13:30:00,1860.76,1866.72,1860.0,1862.11,6609.0,1860.76,1866.72,1860.0,1862.11,6609.0
2024-12-09 13:40:00,1861.42,1862.2,1855.08,1856.04,4666.0,1861.42,1862.2,1855.08,1856.04,4666.0
2024-12-09 13:50:00,1855.0,1859.09,1852.5,1853.6,5024.0,1855.0,1859.09,1852.5,1853.6,5024.0
2024-12-09 14:00:00,1855.0,1857.68,1852.15,1857.3,4618.0,1855.0,1857.68,1852.15,1857.3,4618.0
2024-12-09 14:10:00,1857.28,1867.01,1856.07,1867.01,3429.0,1857.28,1867.01,1856.07,1867.01,3429.0
2024-12-09 14:20:00,1868.06,1869.0,1867.0,1868.85,1750.0,1868.06,1869.0,1867.0,1868.85,1750.0
2024-12-09 14:30:00,1873.2,1873.2,1864.3,1865.83,1599.0,1873.2,1873.2,1864.3,1865.83,1599.0
2024-12-09 14:40:00,1873.84,1877.47,1873.78,1877.47,2364.0,1873.84,1877.47,1873.78,1877.47,2364.0
2024-12-09 14:50:00,1875.41,1875.41,1871.94,1873.88,780.0,1875.41,1875.41,1871.94,1873.88,780.0
2024-12-09 15:00:00,1871.97,1871.97,1861.03,1861.03,5477.0,1871.97,1871.97,1861.03,1861.03,5477.0
2024-12-09 15:10:00,1861.02,1861.02,1853.04,1856.23,13155.0,1861.02,1861.02,1853.04,1856.23,13155.0
2024-12-09 15:20:00,1857.38,1857.39,1850.0,1852.0,8489.0,1857.38,1857.39,1850.0,1852.0,8489.0
2024-12-09 15:30:00,1852.74,1852.74,1843.97,1847.52,5655.0,1852.74,1852.74,1843.97,1847.52,5655.0
2024-12-09 15:40:00,1848.26,1849.52,1839.99,1840.0,10227.0,1848.26,1849.52,1839.99,1840.0,10227.0
2024-12-09 15:50:00,1841.08,1845.52,1840.0,1845.25,21943.0,1841.08,1845.52,1840.0,1845.25,21943.0
2024-12-10 09:30:00,1857.0,1866.82,1845.0,1851.66,7228.0,1857.0,1866.82,1845.0,1851.66,7228.0
2024-12-10 09:40:00,1851.21,1853.72,1845.0,1850.0,5417.0,1851.21,1853.72,1845.0,1850.0,5417.0
2024-12-10 09:50:00,1847.0,1860.74,1845.0,1860.74,6356.0,1847.0,1860.74,1845.0,1860.74,6356.0
2024-12-10 10:00:00,1859.99,1863.17,1852.09,1859.74,6320.0,1859.99,1863.17,1852.09,1859.74,6320.0
2024-12-10 10:10:00,1859.33,1862.06,1856.94,1858.99,5258.0,1859.33,1862.06,1856.94,1858.99,5258.0
2024-12-10 10:20:00,1858.23,1862.0,1856.29,1858.91,5324.0,1858.23,1862.0,1856.29,1858.91,5324.0
2024-12-10 10:30:00,1856.35,1862.01,1855.36,1857.34,3216.0,1856.35,1862.01,1855.36,1857.34,3216.0
2024-12-10 10:40:00,1864.02,1864.02,1856.0,1856.69,1835.0,1864.02,1864.02,1856.0,1856.69,1835.0
2024-12-10 10:50:00,1854.99,1856.95,1852.19,1852.19,1313.0,1854.99,1856.95,1852.19,1852.19,1313.0
2024-12-10 11:00:00,1850.03,1855.0,1850.03,1851.0,868.0,1850.03,1855.0,1850.03,1851.0,868.0
2024-12-10 11:10:00,1851.83,1857.28,1851.51,1854.2,2135.0,1851.83,1857.28,1851.51,1854.2,2135.0
2024-12-10 11:20:00,1850.35,1855.0,1850.0,1850.0,800.0,1850.35,1855.0,1850.0,1850.0,800.0
2024-12-10 11:30:00,1850.96,1863.64,1848.78,1857.0,6270.0,1850.96,1863.64,1848.78,1857.0,6270.0
2024-12-10 11:40:00,1860.0,1863.58,1849.71,1855.41,13607.0,1860.0,1863.58,1849.71,1855.41,13607.0
2024-12-10 11:50:00,1855.42,1855.49,1851.72,1851.72,1758.0,1855.42,1855.49,1851.72,1851.72,1758.0
2024-12-10 12:00:00,1846.5,1850.39,1842.62,1850.38,1409.0,1846.5,1850.39,1842.62,1850.38,1409.0
2024-12-10 12:10:00,1848.45,1848.45,1845.0,1846.97,1110.0,1848.45,1848.45,1845.0,1846.97,1110.0
2024-12-10 12:20:00,1846.97,1852.88,1846.96,1847.8,2200.0,1846.97,1852.88,1846.96,1847.8,2200.0
2024-12-10 12:30:00,1847.8,1847.8,1847.8,1847.8,0.0,1847.8,1847.8,1847.8,1847.8,0.0
2024-12-10 12:40:00,1847.62,1853.88,1847.62,1850.81,1388.0,1847.62,1853.88,1847.62,1850.81,1388.0
2024-12-10 12:50:00,1850.81,1855.0,1849.12,1855.0,2454.0,1850.81,1855.0,1849.12,1855.0,2454.0
2024-12-10 13:00:00,1857.88,1860.37,1853.89,1853.89,7646.0,1857.88,1860.37,1853.89,1853.89,7646.0
2024-12-10 13:10:00,1852.69,1853.07,1852.67,1853.07,527.0,1852.69,1853.07,1852.67,1853.07,527.0
2024-12-10 13:20:00,1855.0,1859.2,1855.0,1859.2,300.0,1855.0,1859.2,1855.0,1859.2,300.0
2024-12-10 13:30:00,1859.0,1860.27,1859.0,1859.0,1756.0,1859.0,1860.27,1859.0,1859.0,1756.0
2024-12-10 13:40:00,1860.38,1860.38,1858.76,1858.77,2208.0,1860.38,1860.38,1858.76,1858.77,2208.0
2024-12-10 13:50:00,1854.93,1855.0,1853.24,1855.0,350.0,1854.93,1855.0,1853.24,1855.0,350.0
2024-12-10 14:00:00,1853.42,1857.62,1853.42,1857.62,507.0,1853.42,1857.62,1853.42,1857.62,507.0
2024-12-10 14:10:00,1856.49,1858.09,1855.68,1856.53,600.0,1856.49,1858.09,1855.68,1856.53,600.0
2024-12-10 14:20:00,1858.55,1861.97,1858.54,1861.54,1300.0,1858.55,1861.97,1858.54,1861.54,1300.0
2024-12-10 14:30:00,1860.06,1862.12,1858.42,1858.46,1415.0,1860.06,1862.12,1858.42,1858.46,1415.0
2024-12-10 14:40:00,1860.0,1864.0,1860.0,1864.0,4295.0,1860.0,1864.0,1860.0,1864.0,4295.0
2024-12-10 14:50:00,1872.22,1872.22,1866.11,1867.06,1494.0,1872.22,1872.22,1866.11,1867.06,1494.0
2024-12-10 15:00:00,1865.31,1865.31,1860.1,1864.58,4886.0,1865.31,1865.31,1860.1,1864.58,4886.0
2024-12-10 15:10:00,1864.06,1864.08,1864.05,1864.08,200.0,1864.06,1864.08,1864.05,1864.08,200.0
2024-12-10 15:20:00,1865.78,1872.51,1865.78,1870.77,1547.0,1865.78,1872.51,1865.78,1870.77,1547.0
2024-12-10 15:30:00,1871.18,1873.68,1867.45,1873.68,1307.0,1871.18,1873.68,1867.45,1873.68,1307.0
2024-12-10 15:40:00,1873.37,1877.99,1873.37,1875.25,800.0,1873.37,1877.99,1873.37,1875.25,800.0
2024-12-10 15:50:00,1874.66,1880.55,1874.66,1880.55,9132.0,1874.66,1880.55,1874.66,1880.55,9132.0
2024-12-11 09:30:00,1897.97,1897.97,1878.5,1883.01,3825.0,1897.97,1897.97,1878.5,1883.01,3825.0
2024-12-11 09:40:00,1872.47,1890.54,1872.47,1890.31,2073.0,1872.47,1890.54,1872.47,1890.31,2073.0
2024-12-11 09:50:00,1893.33,1894.01,1884.04,1887.95,1970.0,1893.33,1894.01,1884.04,1887.95,1970.0
2024-12-11 10:00:00,1886.64,1886.65,1879.32,1879.32,403.0,1886.64,1886.65,1879.32,1879.32,403.0
2024-12-11 10:10:00,1879.92,1884.7,1879.51,1882.28,3013.0,1879.92,1884.7,1879.51,1882.28,3013.0
2024-12-11 10:20:00,1887.67,1887.67,1887.3,1887.3,300.0,1887.67,1887.67,1887.3,1887.3,300.0
2024-12-11 10:30:00,1893.05,1893.05,1889.58,1892.0,2502.0,1893.05,1893.05,1889.58,1892.0,2502.0
2024-12-11 10:40:00,1894.0,1899.2,1893.95,1894.22,1066.0,1894.0,1899.2,1893.95,1894.22,1066.0
2024-12-11 10:50:00,1896.82,1898.0,1895.13,1895.13,748.0,1896.82,1898.0,1895.13,1895.13,748.0
2024-12-11 11:00:00,1892.0,1892.42,1887.98,1887.98,1048.0,1892.0,1892.42,1887.98,1887.98,1048.0
2024-12-11 11:10:00,1890.88,1890.88,1890.87,1890.88,400.0,1890.88,1890.88,1890.87,1890.88,400.0
2024-12-11 11:20:00,1891.83,1893.03,1887.75,1887.75,3566.0,1891.83,1893.03,1887.75,1887.75,3566.0
2024-12-11 11:30:00,1884.73,1884.73,1882.87,1882.87,200.0,1884.73,1884.73,1882.87,1882.87,200.0
2024-12-11 11:40:00,1886.06,1890.0,1886.05,1889.44,500.0,1886.06,1890.0,1886.05,1889.44,500.0
2024-12-11 11:50:00,1895.05,1895.05,1894.85,1894.86,312.0,1895.05,1895.05,1894.85,1894.86,312.0
2024-12-11 12:00:00,1894.42,1897.87,1894.41,1894.53,1200.0,1894.42,1897.87,1894.41,1894.53,1200.0
2024-12-11 12:10:00,1895.0,1898.01,1895.0,1897.56,1100.0,1895.0,1898.01,1895.0,1897.56,1100.0
2024-12-11 12:20:00,1897.5,1899.31,1897.4,1897.4,1537.0,1897.5,1899.31,1897.4,1897.4,1537.0
2024-12-11 12:30:00,1895.88,1895.88,1893.5,1893.51,600.0,1895.88,1895.88,1893.5,1893.51,600.0
2024-12-11 12:40:00,1893.5,1893.5,1886.69,1886.7,500.0,1893.5,1893.5,1886.69,1886.7,500.0
2024-12-11 12:50:00,1887.03,1893.21,1886.98,1893.21,1810.0,1887.03,1893.21,1886.98,1893.21,1810.0
2024-12-11 13:00:00,1896.59,1897.67,1893.37,1897.67,1003.0,1896.59,1897.67,1893.37,1897.67,1003.0
2024-12-11 13:10:00,1896.58,1899.28,1896.57,1896.58,303.0,1896.58,1899.28,1896.57,1896.58,303.0
2024-12-11 13:20:00,1896.98,1897.01,1896.97,1897.01,202.0,1896.98,1897.01,1896.97,1897.01,202.0
2024-12-11 13:30:00,1899.45,1900.82,1897.41,1899.02,713.0,1899.45,1900.82,1897.41,1899.02,713.0
2024-12-11 13:40:00,1899.02,1899.02,1899.02,1899.02,0.0,1899.02,1899.02,1899.02,1899.02,0.0
2024-12-11 13:50:00,1896.95,1896.95,1894.68,1896.26,800.0,1896.95,1896.95,1894.68,1896.26,800.0
2024-12-11 14:00:00,1899.0,1899.0,1895.74,1896.61,465.0,1899.0,1899.0,1895.74,1896.61,465.0
2024-12-11 14:10:00,1896.61,1896.61,1896.61,1896.61,0.0,1896.61,1896.61,1896.61,1896.61,0.0
2024-12-11 14:20:00,1893.44,1894.34,1893.44,1894.34,934.0,1893.44,1894.34,1893.44,1894.34,934.0
2024-12-11 14:30:00,1901.86,1903.13,1901.86,1902.7,600.0,1901.86,1903.13,1901.86,1902.7,600.0
2024-12-11 14:40:00,1901.28,1901.76,1895.07,1897.34,1912.0,1901.28,1901.76,1895.07,1897.34,1912.0
2024-12-11 14:50:00,1896.5,1898.0,1895.52,1895.52,951.0,1896.5,1898.0,1895.52,1895.52,951.0
2024-12-11 15:00:00,1900.17,1900.17,1896.38,1896.38,508.0,1900.17,1900.17,1896.38,1896.38,508.0
2024-12-11 15:10:00,1896.24,1896.99,1892.79,1894.41,11608.0,1896.24,1896.99,1892.79,1894.41,11608.0
2024-12-11 15:20:00,1891.01,1891.01,1884.99,1884.99,1905.0,1891.01,1891.01,1884.99,1884.99,1905.0
2024-12-11 15:30:00,1886.14,1896.26,1886.14,1893.55,4971.0,1886.14,1896.26,1886.14,1893.55,4971.0
2024-12-11 15:40:00,1893.35,1895.03,1893.12,1894.51,2687.0,1893.35,1895.03,1893.12,1894.51,2687.0
2024-12-11 15:50:00,1895.0,1899.81,1893.12,1897.84,10614.0,1895.0,1899.81,1893.12,1897.84,10614.0
2024-12-12 09:30:00,1892.16,1915.68,1886.84,1914.3,6552.0,1892.16,1915.68,1886.84,1914.3,6552.0
2024-12-12 09:40:00,1917.41,1924.95,1917.41,1917.57,2427.0,1917.41,1924.95,1917.41,1917.57,2427.0
2024-12-12 09:50:00,1916.58,1916.58,1908.23,1908.24,1900.0,1916.58,1916.58,1908.23,1908.24,1900.0
2024-12-12 10:00:00,1904.18,1910.0,1899.2,1907.41,2056.0,1904.18,1910.0,1899.2,1907.41,2056.0
2024-12-12 10:10:00,1898.82,1904.96,1896.01,1904.96,1652.0,1898.82,1904.96,1896.01,1904.96,1652.0
2024-12-12 10:20:00,1907.73,1908.59,1905.39,1905.39,800.0,1907.73,1908.59,1905.39,1905.39,800.0
2024-12-12 10:30:00,1908.06,1910.73,1908.05,1910.73,2441.0,1908.06,1910.73,1908.05,1910.73,2441.0
2024-12-12 10:40:00,1910.73,1910.73,1901.2,1901.21,300.0,1910.73,1910.73,1901.2,1901.21,300.0
2024-12-12 10:50:00,1900.61,1902.84,1898.0,1898.81,809.0,1900.61,1902.84,1898.0,1898.81,809.0
2024-12-12 11:00:00,1904.68,1904.68,1901.52,1901.52,300.0,1904.68,1904.68,1901.52,1901.52,300.0
2024-12-12 11:10:00,1906.23,1907.68,1900.74,1900.74,955.0,1906.23,1907.68,1900.74,1900.74,955.0
2024-12-12 11:20:00,1903.52,1907.49,1903.52,1904.96,700.0,1903.52,1907.49,1903.52,1904.96,700.0
2024-12-12 11:30:00,1902.0,1902.14,1900.05,1902.04,2861.0,1902.0,1902.14,1900.05,1902.04,2861.0
2024-12-12 11:40:00,1899.86,1899.86,1896.23,1896.23,500.0,1899.86,1899.86,1896.23,1896.23,500.0
2024-12-12 11:50:00,1896.98,1896.98,1896.23,1896.23,450.0,1896.98,1896.98,1896.23,1896.23,450.0
2024-12-12 12:00:00,1897.44,1897.44,1896.08,1896.09,3222.0,1897.44,1897.44,1896.08,1896.09,3222.0
2024-12-12 12:10:00,1894.4,1894.83,1894.1,1894.1,410.0,1894.4,1894.83,1894.1,1894.1,410.0
2024-12-12 12:20:00,1893.63,1898.0,1893.04,1898.0,731.0,1893.63,1898.0,1893.04,1898.0,731.0
2024-12-12 12:30:00,1900.21,1900.21,1900.21,1900.21,100.0,1900.21,1900.21,1900.21,1900.21,100.0
2024-12-12 12:40:00,1898.46,1899.0,1898.46,1899.0,200.0,1898.46,1899.0,1898.46,1899.0,200.0
2024-12-12 12:50:00,1898.85,1898.85,1893.66,1893.66,1064.0,1898.85,1898.85,1893.66,1893.66,1064.0
2024-12-12 13:00:00,1899.0,1900.51,1898.99,1900.51,201.0,1899.0,1900.51,1898.99,1900.51,201.0
2024-12-12 13:10:00,1897.11,1897.11,1897.11,1897.11,100.0,1897.11,1897.11,1897.11,1897.11,100.0
2024-12-12 13:20:00,1898.03,1902.76,1898.02,1902.67,2121.0,1898.03,1902.76,1898.02,1902.67,2121.0
2024-12-12 13:30:00,1910.0,1910.0,1906.85,1909.99,439.0,1910.0,1910.0,1906.85,1909.99,439.0
2024-12-12 13:40:00,1909.99,1909.99,1909.99,1909.99,0.0,1909.99,1909.99,1909.99,1909.99,0.0
2024-12-12 13:50:00,1899.44,1899.51,1897.58,1897.58,1068.0,1899.44,1899.51,1897.58,1897.58,1068.0
2024-12-12 14:00:00,1897.42,1897.42,1888.1,1891.85,3300.0,1897.42,1897.42,1888.1,1891.85,3300.0
2024-12-12 14:10:00,1892.13,1892.13,1884.35,1884.35,1032.0,1892.13,1892.13,1884.35,1884.35,1032.0
2024-12-12 14:20:00,1883.51,1888.72,1881.5,1888.72,1757.0,1883.51,1888.72,1881.5,1888.72,1757.0
2024-12-12 14:30:00,1887.01,1888.52,1886.85,1886.85,406.0,1887.01,1888.52,1886.85,1886.85,406.0
2024-12-12 14:40:00,1886.91,1890.75,1886.9,1890.75,754.0,1886.91,1890.75,1886.9,1890.75,754.0
2024-12-12 14:50:00,1890.24,1890.24,1889.18,1889.19,203.0,1890.24,1890.24,1889.18,1889.19,203.0
2024-12-12 15:00:00,1889.19,1889.19,1889.19,1889.19,0.0,1889.19,1889.19,1889.19,1889.19,0.0
2024-12-12 15:10:00,1886.37,1888.17,1885.0,1887.09,736.0,1886.37,1888.17,1885.0,1887.09,736.0
2024-12-12 15:20:00,1886.02,1886.02,1886.02,1886.02,100.0,1886.02,1886.02,1886.02,1886.02,100.0
2024-12-12 15:30:00,1886.92,1887.33,1885.17,1886.31,1478.0,1886.92,1887.33,1885.17,1886.31,1478.0
2024-12-12 15:40:00,1884.93,1884.93,1881.13,1881.85,3182.0,1884.93,1884.93,1881.13,1881.85,3182.0
2024-12-12 15:50:00,1881.13,1881.15,1872.26,1872.26,6126.0,1881.13,1881.15,1872.26,1872.26,6126.0
2024-12-13 09:30:00,1857.0,1878.41,1819.97,1833.7,21775.0,1857.0,1878.41,1819.97,1833.7,21775.0
2024-12-13 09:40:00,1825.05,1828.73,1813.02,1824.86,7673.0,1825.05,1828.73,1813.02,1824.86,7673.0
2024-12-13 09:50:00,1824.86,1837.01,1820.0,1831.66,3510.0,1824.86,1837.01,1820.0,1831.66,3510.0
2024-12-13 10:00:00,1831.66,1837.2,1830.0,1837.2,10189.0,1831.66,1837.2,1830.0,1837.2,10189.0
2024-12-13 10:10:00,1838.7,1838.99,1826.02,1826.02,5211.0,1838.7,1838.99,1826.02,1826.02,5211.0
2024-12-13 10:20:00,1829.41,1837.19,1829.32,1832.78,2097.0,1829.41,1837.19,1829.32,1832.78,2097.0
2024-12-13 10:30:00,1831.86,1837.69,1828.32,1832.59,2502.0,1831.86,1837.69,1828.32,1832.59,2502.0
2024-12-13 10:40:00,1832.59,1834.69,1826.0,1828.02,4550.0,1832.59,1834.69,1826.0,1828.02,4550.0
2024-12-13 10:50:00,1828.5,1834.59,1826.41,1826.41,4355.0,1828.5,1834.59,1826.41,1826.41,4355.0
2024-12-13 11:00:00,1826.01,1829.06,1822.03,1824.52,3054.0,1826.01,1829.06,1822.03,1824.52,3054.0
2024-12-13 11:10:00,1825.21,1829.64,1821.56,1829.64,3026.0,1825.21,1829.64,1821.56,1829.64,3026.0
2024-12-13 11:20:00,1830.83,1838.04,1828.14,1829.5,1326.0,1830.83,1838.04,1828.14,1829.5,1326.0
2024-12-13 11:30:00,1829.5,1834.0,1824.04,1827.1,1834.0,1829.5,1834.0,1824.04,1827.1,1834.0
2024-12-13 11:40:00,1828.2,1831.33,1824.55,1824.55,1598.0,1828.2,1831.33,1824.55,1824.55,1598.0
2024-12-13 11:50:00,1829.21,1832.86,1827.24,1829.15,1535.0,1829.21,1832.86,1827.24,1829.15,1535.0
2024-12-13 12:00:00,1831.55,1839.57,1829.07,1839.57,1500.0,1831.55,1839.57,1829.07,1839.57,1500.0
2024-12-13 12:10:00,1836.71,1837.96,1834.54,1837.96,600.0,1836.71,1837.96,1834.54,1837.96,600.0
2024-12-13 12:20:00,1836.39,1836.39,1834.45,1835.17,615.0,1836.39,1836.39,1834.45,1835.17,615.0
2024-12-13 12:30:00,1833.82,1834.18,1828.21,1829.29,2473.0,1833.82,1834.18,1828.21,1829.29,2473.0
2024-12-13 12:40:00,1833.65,1833.65,1827.75,1828.0,2103.0,1833.65,1833.65,1827.75,1828.0,2103.0
2024-12-13 12:50:00,1828.72,1830.37,1826.55,1828.32,1102.0,1828.72,1830.37,1826.55,1828.32,1102.0
2024-12-13 13:00:00,1827.76,1832.0,1826.4,1832.0,1006.0,1827.76,1832.0,1826.4,1832.0,1006.0
2024-12-13 13:10:00,1830.6,1831.99,1830.22,1831.99,500.0,1830.6,1831.99,1830.22,1831.99,500.0
2024-12-13 13:20:00,1832.0,1834.66,1831.43,1832.1,700.0,1832.0,1834.66,1831.43,1832.1,700.0
2024-12-13 13:30:00,1835.33,1835.33,1832.33,1835.07,800.0,1835.33,1835.33,1832.33,1835.07,800.0
2024-12-13 13:40:00,1837.08,1839.84,1835.43,1838.6,1145.0,1837.08,1839.84,1835.43,1838.6,1145.0
2024-12-13 13:50:00,1837.39,1838.65,1836.61,1836.88,906.0,1837.39,1838.65,1836.61,1836.88,906.0
2024-12-13 14:00:00,1836.59,1838.52,1831.78,1836.65,1706.0,1836.59,1838.52,1831.78,1836.65,1706.0
2024-12-13 14:10:00,1836.65,1836.65,1836.65,1836.65,0.0,1836.65,1836.65,1836.65,1836.65,0.0
2024-12-13 14:20:00,1840.36,1840.36,1835.47,1836.71,1242.0,1840.36,1840.36,1835.47,1836.71,1242.0
2024-12-13 14:30:00,1837.66,1839.73,1835.4,1837.25,1400.0,1837.66,1839.73,1835.4,1837.25,1400.0
2024-12-13 14:40:00,1836.62,1836.62,1834.26,1835.05,689.0,1836.62,1836.62,1834.26,1835.05,689.0
2024-12-13 14:50:00,1836.0,1838.2,1834.01,1835.88,2906.0,1836.0,1838.2,1834.01,1835.88,2906.0
2024-12-13 15:00:00,1834.73,1837.51,1830.49,1836.85,1250.0,1834.73,1837.51,1830.49,1836.85,1250.0
2024-12-13 15:10:00,1831.99,1833.57,1830.28,1831.88,1261.0,1831.99,1833.57,1830.28,1831.88,1261.0
2024-12-13 15:20:00,1829.63,1829.64,1822.63,1824.33,3100.0,1829.63,1829.64,1822.63,1824.33,3100.0
2024-12-13 15:30:00,1824.4,1827.46,1823.64,1825.01,5658.0,1824.4,1827.46,1823.64,1825.01,5658.0
2024-12-13 15:40:00,1825.31,1827.41,1816.47,1820.95,10613.0,1825.31,1827.41,1816.47,1820.95,10613.0
2024-12-13 15:50:00,1819.2,1828.49,1818.07,1821.5,22144.0,1819.2,1828.49,1818.07,1821.5,22144.0
2024-12-16 09:30:00,1825.99,1826.0,1802.84,1823.1,10346.0,1825.99,1826.0,1802.84,1823.1,10346.0
2024-12-16 09:40:00,1823.11,1829.62,1818.1,1822.64,3508.0,1823.11,1829.62,1818.1,1822.64,3508.0
2024-12-16 09:50:00,1826.24,1826.24,1816.45,1820.39,2900.0,1826.24,1826.24,1816.45,1820.39,2900.0
2024-12-16 10:00:00,1820.6,1824.88,1816.47,1816.47,6336.0,1820.6,1824.88,1816.47,1816.47,6336.0
2024-12-16 10:10:00,1815.51,1816.91,1811.28,1811.28,1412.0,1815.51,1816.91,1811.28,1811.28,1412.0
2024-12-16 10:20:00,1812.5,1812.5,1805.6,1808.98,1167.0,1812.5,1812.5,1805.6,1808.98,1167.0
2024-12-16 10:30:00,1808.77,1809.84,1805.0,1806.0,1700.0,1808.77,1809.84,1805.0,1806.0,1700.0
2024-12-16 10:40:00,1804.5,1806.0,1802.15,1804.7,3498.0,1804.5,1806.0,1802.15,1804.7,3498.0
2024-12-16 10:50:00,1804.3,1806.0,1797.15,1797.15,4424.0,1804.3,1806.0,1797.15,1797.15,4424.0
2024-12-16 11:00:00,1800.08,1802.1,1795.92,1795.92,3324.0,1800.08,1802.1,1795.92,1795.92,3324.0
2024-12-16 11:10:00,1795.11,1813.84,1793.54,1801.69,7629.0,1795.11,1813.84,1793.54,1801.69,7629.0
2024-12-16 11:20:00,1802.27,1803.74,1800.11,1802.54,1100.0,1802.27,1803.74,1800.11,1802.54,1100.0
2024-12-16 11:30:00,1802.7,1806.36,1799.71,1802.33,3437.0,1802.7,1806.36,1799.71,1802.33,3437.0
2024-12-16 11:40:00,1800.05,1801.72,1798.7,1800.69,1200.0,1800.05,1801.72,1798.7,1800.69,1200.0
2024-12-16 11:50:00,1801.35,1803.84,1796.82,1803.84,14679.0,1801.35,1803.84,1796.82,1803.84,14679.0
2024-12-16 12:00:00,1800.82,1800.82,1800.82,1800.82,200.0,1800.82,1800.82,1800.82,1800.82,200.0
2024-12-16 12:10:00,1797.78,1809.77,1797.4,1805.03,43051.0,1797.78,1809.77,1797.4,1805.03,43051.0
2024-12-16 12:20:00,1805.5,1805.5,1800.0,1800.0,2031.0,1805.5,1805.5,1800.0,1800.0,2031.0
2024-12-16 12:30:00,1800.0,1800.0,1798.0,1798.29,800.0,1800.0,1800.0,1798.0,1798.29,800.0
2024-12-16 12:40:00,1801.41,1803.48,1799.63,1800.5,1475.0,1801.41,1803.48,1799.63,1800.5,1475.0
2024-12-16 12:50:00,1798.38,1801.79,1795.0,1801.79,2299.0,1798.38,1801.79,1795.0,1801.79,2299.0
2024-12-16 13:00:00,1803.68,1804.12,1802.47,1802.47,1931.0,1803.68,1804.12,1802.47,1802.47,1931.0
2024-12-16 13:10:00,1801.64,1802.58,1800.94,1800.94,500.0,1801.64,1802.58,1800.94,1800.94,500.0
2024-12-16 13:20:00,1802.51,1805.55,1802.5,1805.48,2519.0,1802.51,1805.55,1802.5,1805.48,2519.0
2024-12-16 13:30:00,1804.3,1804.3,1804.3,1804.3,100.0,1804.3,1804.3,1804.3,1804.3,100.0
2024-12-16 13:40:00,1805.47,1805.5,1803.23,1805.35,478.0,1805.47,1805.5,1803.23,1805.35,478.0
2024-12-16 13:50:00,1805.15,1805.82,1804.12,1805.34,824.0,1805.15,1805.82,1804.12,1805.34,824.0
2024-12-16 14:00:00,1804.83,1804.83,1802.41,1802.8,2144.0,1804.83,1804.83,1802.41,1802.8,2144.0
2024-12-16 14:10:00,1799.95,1801.5,1799.04,1800.05,2414.0,1799.95,1801.5,1799.04,1800.05,2414.0
2024-12-16 14:20:00,1800.94,1804.15,1800.93,1802.19,1254.0,1800.94,1804.15,1800.93,1802.19,1254.0
2024-12-16 14:30:00,1802.19,1803.47,1800.0,1800.64,703.0,1802.19,1803.47,1800.0,1800.64,703.0
2024-12-16 14:40:00,1801.03,1801.7,1800.0,1800.73,1349.0,1801.03,1801.7,1800.0,1800.73,1349.0
2024-12-16 14:50:00,1800.88,1801.42,1800.31,1801.42,1367.0,1800.88,1801.42,1800.31,1801.42,1367.0
2024-12-16 15:00:00,1801.91,1803.0,1801.1,1801.89,1036.0,1801.91,1803.0,1801.1,1801.89,1036.0
2024-12-16 15:10:00,1801.57,1803.47,1799.81,1800.47,5200.0,1801.57,1803.47,1799.81,1800.47,5200.0
2024-12-16 15:20:00,1800.21,1801.52,1800.21,1800.68,1448.0,1800.21,1801.52,1800.21,1800.68,1448.0
2024-12-16 15:30:00,1800.85,1801.84,1795.78,1800.34,3863.0,1800.85,1801.84,1795.78,1800.34,3863.0
2024-12-16 15:40:00,1801.12,1802.36,1800.44,1800.44,3621.0,1801.12,1802.36,1800.44,1800.44,3621.0
2024-12-16 15:50:00,1800.0,1800.77,1795.62,1795.92,12668.0,1800.0,1800.77,1795.62,1795.92,12668.0
2024-12-17 09:30:00,1795.0,1811.56,1780.5,1810.0,9973.0,1795.0,1811.56,1780.5,1810.0,9973.0
2024-12-17 09:40:00,1803.49,1817.11,1792.68,1817.11,2684.0,1803.49,1817.11,1792.68,1817.11,2684.0
2024-12-17 09:50:00,1815.21,1815.31,1799.82,1799.92,2963.0,1815.21,1815.31,1799.82,1799.92,2963.0
2024-12-17 10:00:00,1800.78,1804.73,1797.96,1803.08,2189.0,1800.78,1804.73,1797.96,1803.08,2189.0
2024-12-17 10:10:00,1807.47,1813.53,1802.42,1807.79,2500.0,1807.47,1813.53,1802.42,1807.79,2500.0
2024-12-17 10:20:00,1808.46,1813.62,1808.46,1810.22,2249.0,1808.46,1813.62,1808.46,1810.22,2249.0
2024-12-17 10:30:00,1813.17,1823.9,1812.08,1823.9,4899.0,1813.17,1823.9,1812.08,1823.9,4899.0
2024-12-17 10:40:00,1825.0,1825.84,1809.26,1811.55,6591.0,1825.0,1825.84,1809.26,1811.55,6591.0
2024-12-17 10:50:00,1813.24,1813.65,1810.14,1813.07,1000.0,1813.24,1813.65,1810.14,1813.07,1000.0
2024-12-17 11:00:00,1811.09,1817.62,1810.3,1817.62,3584.0,1811.09,1817.62,1810.3,1817.62,3584.0
2024-12-17 11:10:00,1818.1,1822.93,1818.09,1822.33,1333.0,1818.1,1822.93,1818.09,1822.33,1333.0
2024-12-17 11:20:00,1823.46,1826.12,1819.49,1821.9,13726.0,1823.46,1826.12,1819.49,1821.9,13726.0
2024-12-17 11:30:00,1821.85,1823.3,1818.53,1822.02,1412.0,1821.85,1823.3,1818.53,1822.02,1412.0
2024-12-17 11:40:00,1822.03,1823.25,1818.44,1819.63,2321.0,1822.03,1823.25,1818.44,1819.63,2321.0
2024-12-17 11:50:00,1820.34,1820.34,1817.57,1817.58,848.0,1820.34,1820.34,1817.57,1817.58,848.0
2024-12-17 12:00:00,1819.08,1822.55,1819.08,1822.55,1464.0,1819.08,1822.55,1819.08,1822.55,1464.0
2024-12-17 12:10:00,1817.63,1823.27,1817.62,1821.72,1050.0,1817.63,1823.27,1817.62,1821.72,1050.0
2024-12-17 12:20:00,1818.47,1818.47,1803.87,1811.09,4623.0,1818.47,1818.47,1803.87,1811.09,4623.0
2024-12-17 12:30:00,1806.2,1806.2,1792.7,1804.1,6668.0,1806.2,1806.2,1792.7,1804.1,6668.0
2024-12-17 12:40:00,1804.25,1806.71,1803.03,1804.1,1910.0,1804.25,1806.71,1803.03,1804.1,1910.0
2024-12-17 12:50:00,1801.43,1806.72,1801.43,1802.97,900.0,1801.43,1806.72,1801.43,1802.97,900.0
2024-12-17 13:00:00,1803.52,1806.18,1803.52,1806.18,600.0,1803.52,1806.18,1803.52,1806.18,600.0
2024-12-17 13:10:00,1802.34,1802.34,1800.0,1801.21,600.0,1802.34,1802.34,1800.0,1801.21,600.0
2024-12-17 13:20:00,1801.0,1803.43,1799.44,1799.9,2183.0,1801.0,1803.43,1799.44,1799.9,2183.0
2024-12-17 13:30:00,1799.9,1815.08,1798.07,1813.85,21275.0,1799.9,1815.08,1798.07,1813.85,21275.0
2024-12-17 13:40:00,1811.72,1811.72,1810.5,1810.5,200.0,1811.72,1811.72,1810.5,1810.5,200.0
2024-12-17 13:50:00,1806.98,1809.52,1806.6,1809.52,10994.0,1806.98,1809.52,1806.6,1809.52,10994.0
2024-12-17 14:00:00,1810.67,1812.79,1810.67,1812.79,200.0,1810.67,1812.79,1810.67,1812.79,200.0
2024-12-17 14:10:00,1813.9,1814.32,1810.94,1814.32,403.0,1813.9,1814.32,1810.94,1814.32,403.0
2024-12-17 14:20:00,1814.53,1814.53,1814.53,1814.53,100.0,1814.53,1814.53,1814.53,1814.53,100.0
2024-12-17 14:30:00,1816.81,1816.82,1815.75,1815.75,300.0,1816.81,1816.82,1815.75,1815.75,300.0
2024-12-17 14:40:00,1813.93,1819.59,1812.82,1817.42,1999.0,1813.93,1819.59,1812.82,1817.42,1999.0
2024-12-17 14:50:00,1816.85,1822.0,1816.85,1820.89,1189.0,1816.85,1822.0,1816.85,1820.89,1189.0
2024-12-17 15:00:00,1819.71,1819.71,1809.83,1809.83,11549.0,1819.71,1819.71,1809.83,1809.83,11549.0
2024-12-17 15:10:00,1807.0,1812.0,1806.61,1808.75,1816.0,1807.0,1812.0,1806.61,1808.75,1816.0
2024-12-17 15:20:00,1808.0,1812.0,1807.39,1810.52,1724.0,1808.0,1812.0,1807.39,1810.52,1724.0
2024-12-17 15:30:00,1811.51,1811.51,1800.68,1807.77,5664.0,1811.51,1811.51,1800.68,1807.77,5664.0
2024-12-17 15:40:00,1807.0,1810.93,1807.0,1810.13,1497.0,1807.0,1810.93,1807.0,1810.13,1497.0
2024-12-17 15:50:00,1808.69,1812.0,1803.11,1809.13,23510.0,1808.69,1812.0,1803.11,1809.13,23510.0
2024-12-18 09:30:00,1819.5,1822.0,1801.19,1818.95,12383.0,1819.5,1822.0,1801.19,1818.95,12383.0
2024-12-18 09:40:00,1819.5,1830.0,1814.5,1829.11,4852.0,1819.5,1830.0,1814.5,1829.11,4852.0
2024-12-18 09:50:00,1830.29,1847.98,1830.26,1842.73,5816.0,1830.29,1847.98,1830.26,1842.73,5816.0
2024-12-18 10:00:00,1843.79,1845.27,1825.11,1825.11,6103.0,1843.79,1845.27,1825.11,1825.11,6103.0
2024-12-18 10:10:00,1824.75,1831.0,1817.55,1831.0,4749.0,1824.75,1831.0,1817.55,1831.0,4749.0
2024-12-18 10:20:00,1833.89,1833.89,1823.36,1828.55,1225.0,1833.89,1833.89,1823.36,1828.55,1225.0
2024-12-18 10:30:00,1826.64,1829.23,1821.18,1821.48,1702.0,1826.64,1829.23,1821.18,1821.48,1702.0
2024-12-18 10:40:00,1821.48,1822.83,1809.29,1818.38,6655.0,1821.48,1822.83,1809.29,1818.38,6655.0
2024-12-18 10:50:00,1813.19,1817.6,1813.19,1817.58,1500.0,1813.19,1817.6,1813.19,1817.58,1500.0
2024-12-18 11:00:00,1815.99,1816.95,1815.0,1816.95,615.0,1815.99,1816.95,1815.0,1816.95,615.0
2024-12-18 11:10:00,1812.0,1812.0,1808.0,1808.0,500.0,1812.0,1812.0,1808.0,1808.0,500.0
2024-12-18 11:20:00,1808.16,1812.37,1808.16,1812.37,498.0,1808.16,1812.37,1808.16,1812.37,498.0
2024-12-18 11:30:00,1806.56,1807.88,1798.0,1801.79,11858.0,1806.56,1807.88,1798.0,1801.79,11858.0
2024-12-18 11:40:00,1800.12,1800.12,1798.0,1800.05,1400.0,1800.12,1800.12,1798.0,1800.05,1400.0
2024-12-18 11:50:00,1798.19,1801.29,1791.58,1791.58,2965.0,1798.19,1801.29,1791.58,1791.58,2965.0
2024-12-18 12:00:00,1795.0,1795.0,1791.68,1793.4,1412.0,1795.0,1795.0,1791.68,1793.4,1412.0
2024-12-18 12:10:00,1793.57,1794.07,1787.99,1790.06,1229.0,1793.57,1794.07,1787.99,1790.06,1229.0
2024-12-18 12:20:00,1790.9,1795.66,1788.59,1793.1,4492.0,1790.9,1795.66,1788.59,1793.1,4492.0
2024-12-18 12:30:00,1793.25,1793.25,1787.0,1787.0,1651.0,1793.25,1793.25,1787.0,1787.0,1651.0
2024-12-18 12:40:00,1786.93,1790.31,1781.86,1788.7,6775.0,1786.93,1790.31,1781.86,1788.7,6775.0
2024-12-18 12:50:00,1786.74,1790.19,1786.74,1789.57,1149.0,1786.74,1790.19,1786.74,1789.57,1149.0
2024-12-18 13:00:00,1791.78,1792.02,1786.09,1788.69,2226.0,1791.78,1792.02,1786.09,1788.69,2226.0
2024-12-18 13:10:00,1784.28,1786.05,1784.28,1785.02,1880.0,1784.28,1786.05,1784.28,1785.02,1880.0
2024-12-18 13:20:00,1784.8,1784.8,1771.18,1774.86,8567.0,1784.8,1784.8,1771.18,1774.86,8567.0
2024-12-18 13:30:00,1773.55,1779.37,1772.0,1777.0,14754.0,1773.55,1779.37,1772.0,1777.0,14754.0
2024-12-18 13:40:00,1775.22,1778.99,1770.0,1770.0,10814.0,1775.22,1778.99,1770.0,1770.0,10814.0
2024-12-18 13:50:00,1771.19,1774.23,1769.18,1769.18,4784.0,1771.19,1774.23,1769.18,1769.18,4784.0
2024-12-18 14:00:00,1768.0,1775.04,1760.0,1760.0,23870.0,1768.0,1775.04,1760.0,1760.0,23870.0
2024-12-18 14:10:00,1762.85,1766.8,1760.01,1765.31,7660.0,1762.85,1766.8,1760.01,1765.31,7660.0
2024-12-18 14:20:00,1764.54,1769.05,1757.85,1757.85,7553.0,1764.54,1769.05,1757.85,1757.85,7553.0
2024-12-18 14:30:00,1757.13,1770.05,1755.0,1767.86,3063.0,1757.13,1770.05,1755.0,1767.86,3063.0
2024-12-18 14:40:00,1759.08,1759.74,1756.79,1759.1,2427.0,1759.08,1759.74,1756.79,1759.1,2427.0
2024-12-18 14:50:00,1759.1,1760.04,1749.41,1753.72,7600.0,1759.1,1760.04,1749.41,1753.72,7600.0
2024-12-18 15:00:00,1747.22,1752.03,1744.66,1744.66,8667.0,1747.22,1752.03,1744.66,1744.66,8667.0
2024-12-18 15:10:00,1746.52,1746.52,1733.76,1739.55,15899.0,1746.52,1746.52,1733.76,1739.55,15899.0
2024-12-18 15:20:00,1738.65,1743.18,1734.59,1736.96,4874.0,1738.65,1743.18,1734.59,1736.96,4874.0
2024-12-18 15:30:00,1738.0,1738.0,1716.26,1716.27,11126.0,1738.0,1738.0,1716.26,1716.27,11126.0
2024-12-18 15:40:00,1713.3,1725.47,1701.5,1725.47,31769.0,1713.3,1725.47,1701.5,1725.47,31769.0
2024-12-18 15:50:00,1725.0,1726.7,1713.42,1715.31,28465.0,1725.0,1726.7,1713.42,1715.31,28465.0
2024-12-19 09:30:00,1746.97,1746.97,1700.16,1713.0,16632.0,1746.97,1746.97,1700.16,1713.0,16632.0
2024-12-19 09:40:00,1713.6,1725.01,1697.27,1708.65,11477.0,1713.6,1725.01,1697.27,1708.65,11477.0
2024-12-19 09:50:00,1698.79,1708.17,1687.0,1687.33,8183.0,1698.79,1708.17,1687.0,1687.33,8183.0
2024-12-19 10:00:00,1687.0,1697.72,1685.49,1695.97,9503.0,1687.0,1697.72,1685.49,1695.97,9503.0
2024-12-19 10:10:00,1701.08,1701.08,1687.31,1692.88,5247.0,1701.08,1701.08,1687.31,1692.88,5247.0
2024-12-19 10:20:00,1693.63,1693.63,1670.22,1670.22,6484.0,1693.63,1693.63,1670.22,1670.22,6484.0
2024-12-19 10:30:00,1670.12,1676.82,1667.25,1667.25,7470.0,1670.12,1676.82,1667.25,1667.25,7470.0
2024-12-19 10:40:00,1666.0,1690.0,1662.76,1685.02,12121.0,1666.0,1690.0,1662.76,1685.02,12121.0
2024-12-19 10:50:00,1687.53,1690.3,1685.0,1687.11,2005.0,1687.53,1690.3,1685.0,1687.11,2005.0
2024-12-19 11:00:00,1687.66,1687.66,1675.78,1675.78,4156.0,1687.66,1687.66,1675.78,1675.78,4156.0
2024-12-19 11:10:00,1677.63,1682.6,1677.15,1681.26,2904.0,1677.63,1682.6,1677.15,1681.26,2904.0
2024-12-19 11:20:00,1678.78,1688.24,1678.78,1683.57,2061.0,1678.78,1688.24,1678.78,1683.57,2061.0
2024-12-19 11:30:00,1681.76,1696.65,1681.76,1692.83,4614.0,1681.76,1696.65,1681.76,1692.83,4614.0
2024-12-19 11:40:00,1690.0,1693.53,1687.67,1689.03,18633.0,1690.0,1693.53,1687.67,1689.03,18633.0
2024-12-19 11:50:00,1685.0,1688.75,1682.5,1683.2,1467.0,1685.0,1688.75,1682.5,1683.2,1467.0
2024-12-19 12:00:00,1682.56,1687.49,1681.71,1685.26,3869.0,1682.56,1687.49,1681.71,1685.26,3869.0
2024-12-19 12:10:00,1684.73,1689.65,1680.59,1682.82,16980.0,1684.73,1689.65,1680.59,1682.82,16980.0
2024-12-19 12:20:00,1682.82,1683.44,1674.9,1674.95,5879.0,1682.82,1683.44,1674.9,1674.95,5879.0
2024-12-19 12:30:00,1674.94,1679.61,1670.83,1678.69,12970.0,1674.94,1679.61,1670.83,1678.69,12970.0
2024-12-19 12:40:00,1678.97,1681.94,1676.35,1679.5,2916.0,1678.97,1681.94,1676.35,1679.5,2916.0
2024-12-19 12:50:00,1681.88,1681.88,1678.01,1680.42,1545.0,1681.88,1681.88,1678.01,1680.42,1545.0
2024-12-19 13:00:00,1680.56,1680.56,1674.42,1675.38,1340.0,1680.56,1680.56,1674.42,1675.38,1340.0
2024-12-19 13:10:00,1675.24,1676.22,1675.24,1676.22,200.0,1675.24,1676.22,1675.24,1676.22,200.0
2024-12-19 13:20:00,1680.03,1684.45,1680.03,1681.62,4896.0,1680.03,1684.45,1680.03,1681.62,4896.0
2024-12-19 13:30:00,1685.94,1690.67,1685.94,1689.31,2986.0,1685.94,1690.67,1685.94,1689.31,2986.0
2024-12-19 13:40:00,1689.43,1690.0,1689.38,1689.38,1933.0,1689.43,1690.0,1689.38,1689.38,1933.0
2024-12-19 13:50:00,1688.58,1688.58,1683.42,1684.85,4454.0,1688.58,1688.58,1683.42,1684.85,4454.0
2024-12-19 14:00:00,1685.51,1687.52,1673.63,1676.58,18222.0,1685.51,1687.52,1673.63,1676.58,18222.0
2024-12-19 14:10:00,1673.64,1676.57,1669.19,1673.31,9298.0,1673.64,1676.57,1669.19,1673.31,9298.0
2024-12-19 14:20:00,1676.23,1678.84,1674.31,1676.33,1532.0,1676.23,1678.84,1674.31,1676.33,1532.0
2024-12-19 14:30:00,1675.35,1677.56,1672.07,1676.69,19060.0,1675.35,1677.56,1672.07,1676.69,19060.0
2024-12-19 14:40:00,1676.38,1676.38,1672.92,1675.5,624.0,1676.38,1676.38,1672.92,1675.5,624.0
2024-12-19 14:50:00,1676.12,1679.0,1675.78,1679.0,2626.0,1676.12,1679.0,1675.78,1679.0,2626.0
2024-12-19 15:00:00,1677.99,1677.99,1670.0,1673.55,7094.0,1677.99,1677.99,1670.0,1673.55,7094.0
2024-12-19 15:10:00,1672.29,1675.61,1670.0,1670.0,11246.0,1672.29,1675.61,1670.0,1670.0,11246.0
2024-12-19 15:20:00,1671.45,1675.65,1663.83,1673.11,24710.0,1671.45,1675.65,1663.83,1673.11,24710.0
2024-12-19 15:30:00,1674.69,1674.69,1668.06,1673.4,7381.0,1674.69,1674.69,1668.06,1673.4,7381.0
2024-12-19 15:40:00,1674.3,1674.37,1671.02,1672.91,8677.0,1674.3,1674.37,1671.02,1672.91,8677.0
2024-12-19 15:50:00,1672.91,1673.99,1664.11,1664.87,28169.0,1672.91,1673.99,1664.11,1664.87,28169.0
2024-12-20 09:30:00,1651.76,1671.0,1646.0,1661.55,66692.0,1651.76,1671.0,1646.0,1661.55,66692.0
2024-12-20 09:40:00,1657.06,1664.96,1652.1,1658.5,7914.0,1657.06,1664.96,1652.1,1658.5,7914.0
2024-12-20 09:50:00,1665.0,1668.02,1650.55,1664.22,22643.0,1665.0,1668.02,1650.55,1664.22,22643.0
2024-12-20 10:00:00,1663.99,1670.69,1656.92,1661.65,8361.0,1663.99,1670.69,1656.92,1661.65,8361.0
2024-12-20 10:10:00,1661.9,1665.74,1657.2,1664.54,4900.0,1661.9,1665.74,1657.2,1664.54,4900.0
2024-12-20 10:20:00,1664.66,1681.69,1664.66,1681.6,6666.0,1664.66,1681.69,1664.66,1681.6,6666.0
2024-12-20 10:30:00,1681.2,1696.28,1679.3,1691.78,6609.0,1681.2,1696.28,1679.3,1691.78,6609.0
2024-12-20 10:40:00,1692.67,1699.1,1690.0,1697.7,7696.0,1692.67,1699.1,1690.0,1697.7,7696.0
2024-12-20 10:50:00,1699.51,1701.61,1695.64,1697.0,7819.0,1699.51,1701.61,1695.64,1697.0,7819.0
2024-12-20 11:00:00,1697.27,1705.08,1695.65,1704.76,5873.0,1697.27,1705.08,1695.65,1704.76,5873.0
2024-12-20 11:10:00,1704.83,1711.24,1702.51,1710.92,4179.0,1704.83,1711.24,1702.51,1710.92,4179.0
2024-12-20 11:20:00,1713.86,1716.25,1711.81,1712.86,2443.0,1713.86,1716.25,1711.81,1712.86,2443.0
2024-12-20 11:30:00,1713.0,1718.04,1712.85,1714.66,1860.0,1713.0,1718.04,1712.85,1714.66,1860.0
2024-12-20 11:40:00,1714.66,1726.6,1714.66,1719.97,3408.0,1714.66,1726.6,1714.66,1719.97,3408.0
2024-12-20 11:50:00,1721.14,1722.13,1711.43,1719.0,3298.0,1721.14,1722.13,1711.43,1719.0,3298.0
2024-12-20 12:00:00,1720.68,1723.83,1716.76,1718.28,3745.0,1720.68,1723.83,1716.76,1718.28,3745.0
2024-12-20 12:10:00,1721.0,1722.82,1719.87,1721.97,1500.0,1721.0,1722.82,1719.87,1721.97,1500.0
2024-12-20 12:20:00,1719.99,1724.73,1719.98,1724.73,2342.0,1719.99,1724.73,1719.98,1724.73,2342.0
2024-12-20 12:30:00,1722.25,1727.15,1720.96,1727.0,2100.0,1722.25,1727.15,1720.96,1727.0,2100.0
2024-12-20 12:40:00,1727.05,1727.17,1715.0,1720.38,9365.0,1727.05,1727.17,1715.0,1720.38,9365.0
2024-12-20 12:50:00,1720.38,1724.68,1716.2,1716.2,3240.0,1720.38,1724.68,1716.2,1716.2,3240.0
2024-12-20 13:00:00,1720.51,1721.07,1716.02,1720.6,6618.0,1720.51,1721.07,1716.02,1720.6,6618.0
2024-12-20 13:10:00,1720.6,1721.07,1710.0,1710.0,1612.0,1720.6,1721.07,1710.0,1710.0,1612.0
2024-12-20 13:20:00,1714.22,1718.92,1711.24,1718.92,1100.0,1714.22,1718.92,1711.24,1718.92,1100.0
2024-12-20 13:30:00,1717.17,1723.45,1716.63,1720.62,2185.0,1717.17,1723.45,1716.63,1720.62,2185.0
2024-12-20 13:40:00,1719.3,1719.3,1718.62,1718.63,500.0,1719.3,1719.3,1718.62,1718.63,500.0
2024-12-20 13:50:00,1717.11,1720.5,1716.71,1718.11,2300.0,1717.11,1720.5,1716.71,1718.11,2300.0
2024-12-20 14:00:00,1716.36,1723.27,1715.81,1720.64,1343.0,1716.36,1723.27,1715.81,1720.64,1343.0
2024-12-20 14:10:00,1723.65,1727.0,1721.8,1727.0,5077.0,1723.65,1727.0,1721.8,1727.0,5077.0
2024-12-20 14:20:00,1727.0,1727.0,1721.82,1723.68,1426.0,1727.0,1727.0,1721.82,1723.68,1426.0
2024-12-20 14:30:00,1726.19,1727.0,1724.8,1725.37,2145.0,1726.19,1727.0,1724.8,1725.37,2145.0
2024-12-20 14:40:00,1724.91,1725.05,1723.0,1723.0,1000.0,1724.91,1725.05,1723.0,1723.0,1000.0
2024-12-20 14:50:00,1723.0,1723.0,1720.0,1720.0,1685.0,1723.0,1723.0,1720.0,1720.0,1685.0
2024-12-20 15:00:00,1722.41,1722.54,1718.01,1722.54,1734.0,1722.41,1722.54,1718.01,1722.54,1734.0
2024-12-20 15:10:00,1722.76,1722.76,1722.76,1722.76,100.0,1722.76,1722.76,1722.76,1722.76,100.0
2024-12-20 15:20:00,1720.93,1721.89,1717.87,1717.87,700.0,1720.93,1721.89,1717.87,1717.87,700.0
2024-12-20 15:30:00,1717.6,1717.6,1715.0,1715.07,1553.0,1717.6,1717.6,1715.0,1715.07,1553.0
2024-12-20 15:40:00,1717.22,1719.01,1716.19,1716.87,2992.0,1717.22,1719.01,1716.19,1716.87,2992.0
2024-12-20 15:50:00,1714.93,1724.73,1707.18,1720.48,15680.0,1714.93,1724.73,1707.18,1720.48,15680.0
2024-12-23 09:30:00,1725.22,1741.62,1725.22,1733.3,27861.0,1725.22,1741.62,1725.22,1733.3,27861.0
2024-12-23 09:40:00,1733.14,1741.0,1727.86,1736.67,9803.0,1733.14,1741.0,1727.86,1736.67,9803.0
2024-12-23 09:50:00,1731.5,1741.17,1731.5,1738.99,4260.0,1731.5,1741.17,1731.5,1738.99,4260.0
2024-12-23 10:00:00,1735.0,1750.0,1734.89,1747.43,8290.0,1735.0,1750.0,1734.89,1747.43,8290.0
2024-12-23 10:10:00,1745.87,1752.5,1745.87,1748.35,19995.0,1745.87,1752.5,1745.87,1748.35,19995.0
2024-12-23 10:20:00,1747.21,1758.32,1747.21,1749.17,2796.0,1747.21,1758.32,1747.21,1749.17,2796.0
2024-12-23 10:30:00,1748.61,1751.72,1744.67,1748.43,2543.0,1748.61,1751.72,1744.67,1748.43,2543.0
2024-12-23 10:40:00,1749.0,1750.16,1745.11,1746.35,1200.0,1749.0,1750.16,1745.11,1746.35,1200.0
2024-12-23 10:50:00,1744.1,1744.1,1738.01,1741.68,1291.0,1744.1,1744.1,1738.01,1741.68,1291.0
2024-12-23 11:00:00,1737.63,1740.1,1727.0,1729.83,11721.0,1737.63,1740.1,1727.0,1729.83,11721.0
2024-12-23 11:10:00,1730.12,1738.11,1725.0,1725.0,4984.0,1730.12,1738.11,1725.0,1725.0,4984.0
2024-12-23 11:20:00,1728.63,1733.12,1727.14,1731.42,2302.0,1728.63,1733.12,1727.14,1731.42,2302.0
2024-12-23 11:30:00,1727.97,1731.47,1726.04,1730.25,4315.0,1727.97,1731.47,1726.04,1730.25,4315.0
2024-12-23 11:40:00,1728.18,1729.6,1720.4,1720.4,715.0,1728.18,1729.6,1720.4,1720.4,715.0
2024-12-23 11:50:00,1721.29,1722.55,1719.06,1720.96,1766.0,1721.29,1722.55,1719.06,1720.96,1766.0
2024-12-23 12:00:00,1719.87,1729.58,1719.86,1728.13,2475.0,1719.87,1729.58,1719.86,1728.13,2475.0
2024-12-23 12:10:00,1728.76,1732.94,1724.99,1725.18,3015.0,1728.76,1732.94,1724.99,1725.18,3015.0
2024-12-23 12:20:00,1725.18,1739.11,1725.18,1731.85,2532.0,1725.18,1739.11,1725.18,1731.85,2532.0
2024-12-23 12:30:00,1728.17,1733.15,1726.31,1733.15,1784.0,1728.17,1733.15,1726.31,1733.15,1784.0
2024-12-23 12:40:00,1730.59,1730.59,1726.74,1726.74,529.0,1730.59,1730.59,1726.74,1726.74,529.0
2024-12-23 12:50:00,1731.07,1731.66,1726.41,1726.41,1418.0,1731.07,1731.66,1726.41,1726.41,1418.0
2024-12-23 13:00:00,1725.0,1731.91,1725.0,1731.91,1430.0,1725.0,1731.91,1725.0,1731.91,1430.0
2024-12-23 13:10:00,1728.95,1732.82,1723.63,1729.26,4630.0,1728.95,1732.82,1723.63,1729.26,4630.0
2024-12-23 13:20:00,1726.76,1730.6,1726.3,1727.06,952.0,1726.76,1730.6,1726.3,1727.06,952.0
2024-12-23 13:30:00,1726.89,1732.3,1726.89,1727.17,2434.0,1726.89,1732.3,1726.89,1727.17,2434.0
2024-12-23 13:40:00,1728.02,1731.09,1728.02,1731.09,2200.0,1728.02,1731.09,1728.02,1731.09,2200.0
2024-12-23 13:50:00,1731.09,1736.56,1730.24,1732.24,3014.0,1731.09,1736.56,1730.24,1732.24,3014.0
2024-12-23 14:00:00,1732.24,1732.92,1730.58,1732.25,1100.0,1732.24,1732.92,1730.58,1732.25,1100.0
2024-12-23 14:10:00,1733.63,1733.93,1730.0,1730.99,2521.0,1733.63,1733.93,1730.0,1730.99,2521.0
2024-12-23 14:20:00,1730.58,1730.58,1728.7,1730.41,1750.0,1730.58,1730.58,1728.7,1730.41,1750.0
2024-12-23 14:30:00,1730.4,1730.41,1723.51,1723.51,1487.0,1730.4,1730.41,1723.51,1723.51,1487.0
2024-12-23 14:40:00,1725.61,1725.99,1722.0,1722.56,1186.0,1725.61,1725.99,1722.0,1722.56,1186.0
2024-12-23 14:50:00,1723.45,1726.2,1723.45,1726.2,800.0,1723.45,1726.2,1723.45,1726.2,800.0
2024-12-23 15:00:00,1728.5,1729.88,1725.43,1728.75,612.0,1728.5,1729.88,1725.43,1728.75,612.0
2024-12-23 15:10:00,1728.96,1729.0,1726.02,1727.34,2085.0,1728.96,1729.0,1726.02,1727.34,2085.0
2024-12-23 15:20:00,1728.7,1734.12,1727.62,1730.81,2487.0,1728.7,1734.12,1727.62,1730.81,2487.0
2024-12-23 15:30:00,1731.94,1734.15,1730.02,1730.02,2891.0,1731.94,1734.15,1730.02,1730.02,2891.0
2024-12-23 15:40:00,1730.02,1732.21,1730.02,1731.48,2007.0,1730.02,1732.21,1730.02,1731.48,2007.0
2024-12-23 15:50:00,1732.19,1733.1,1728.63,1730.6,5072.0,1732.19,1733.1,1728.63,1730.6,5072.0
2024-12-24 09:30:00,1730.0,1735.0,1720.0,1730.01,3953.0,1730.0,1735.0,1720.0,1730.01,3953.0
2024-12-24 09:40:00,1726.0,1726.93,1726.0,1726.93,200.0,1726.0,1726.93,1726.0,1726.93,200.0
2024-12-24 09:50:00,1720.0,1730.0,1720.0,1728.01,2342.0,1720.0,1730.0,1720.0,1728.01,2342.0
2024-12-24 10:00:00,1726.2,1730.0,1726.19,1729.99,1128.0,1726.2,1730.0,1726.19,1729.99,1128.0
2024-12-24 10:10:00,1728.74,1741.62,1728.74,1738.5,905.0,1728.74,1741.62,1728.74,1738.5,905.0
2024-12-24 10:20:00,1740.0,1740.0,1734.69,1734.7,700.0,1740.0,1740.0,1734.69,1734.7,700.0
2024-12-24 10:30:00,1737.53,1737.53,1735.0,1737.0,750.0,1737.53,1737.53,1735.0,1737.0,750.0
2024-12-24 10:40:00,1738.45,1743.55,1738.45,1741.51,1222.0,1738.45,1743.55,1738.45,1741.51,1222.0
2024-12-24 10:50:00,1738.59,1742.89,1735.0,1742.89,1819.0,1738.59,1742.89,1735.0,1742.89,1819.0
2024-12-24 11:00:00,1738.06,1743.29,1737.72,1739.95,403.0,1738.06,1743.29,1737.72,1739.95,403.0
2024-12-24 11:10:00,1737.0,1740.0,1737.0,1740.0,500.0,1737.0,1740.0,1737.0,1740.0,500.0
2024-12-24 11:20:00,1739.75,1739.75,1736.91,1736.91,400.0,1739.75,1739.75,1736.91,1736.91,400.0
2024-12-24 11:30:00,1740.28,1743.0,1740.0,1740.21,1377.0,1740.28,1743.0,1740.0,1740.21,1377.0
2024-12-24 11:40:00,1736.0,1738.58,1735.99,1738.58,204.0,1736.0,1738.58,1735.99,1738.58,204.0
2024-12-24 11:50:00,1735.75,1743.0,1735.54,1737.09,2048.0,1735.75,1743.0,1735.54,1737.09,2048.0
2024-12-24 12:00:00,1735.36,1741.2,1735.36,1741.2,215.0,1735.36,1741.2,1735.36,1741.2,215.0
2024-12-24 12:10:00,1738.62,1738.62,1737.65,1737.65,300.0,1738.62,1738.62,1737.65,1737.65,300.0
2024-12-24 12:20:00,1737.65,1737.65,1737.65,1737.65,0.0,1737.65,1737.65,1737.65,1737.65,0.0
2024-12-24 12:30:00,1743.0,1743.78,1741.54,1743.78,1631.0,1743.0,1743.78,1741.54,1743.78,1631.0
2024-12-24 12:40:00,1743.78,1743.78,1742.48,1742.48,200.0,1743.78,1743.78,1742.48,1742.48,200.0
2024-12-24 12:50:00,1742.36,1743.23,1738.66,1742.12,3464.0,1742.36,1743.23,1738.66,1742.12,3464.0
2024-12-26 09:30:00,1743.2,1749.98,1729.16,1739.5,3222.0,1743.2,1749.98,1729.16,1739.5,3222.0
2024-12-26 09:40:00,1745.35,1745.35,1743.0,1744.0,784.0,1745.35,1745.35,1743.0,1744.0,784.0
2024-12-26 09:50:00,1747.73,1747.74,1737.78,1737.78,525.0,1747.73,1747.74,1737.78,1737.78,525.0
2024-12-26 10:00:00,1738.78,1738.78,1732.03,1732.03,400.0,1738.78,1738.78,1732.03,1732.03,400.0
2024-12-26 10:10:00,1733.47,1733.47,1733.47,1733.47,100.0,1733.47,1733.47,1733.47,1733.47,100.0
2024-12-26 10:20:00,1733.0,1740.35,1732.97,1740.35,330.0,1733.0,1740.35,1732.97,1740.35,330.0
2024-12-26 10:30:00,1730.41,1734.05,1730.41,1734.05,200.0,1730.41,1734.05,1730.41,1734.05,200.0
2024-12-26 10:40:00,1734.05,1734.05,1734.05,1734.05,0.0,1734.05,1734.05,1734.05,1734.05,0.0
2024-12-26 10:50:00,1739.82,1739.82,1735.0,1735.0,360.0,1739.82,1739.82,1735.0,1735.0,360.0
2024-12-26 11:00:00,1731.41,1738.48,1731.41,1737.6,1124.0,1731.41,1738.48,1731.41,1737.6,1124.0
2024-12-26 11:10:00,1734.78,1734.78,1731.99,1731.99,435.0,1734.78,1734.78,1731.99,1731.99,435.0
2024-12-26 11:20:00,1732.33,1737.75,1732.33,1733.99,699.0,1732.33,1737.75,1732.33,1733.99,699.0
2024-12-26 11:30:00,1737.75,1737.8,1737.75,1737.75,1304.0,1737.75,1737.8,1737.75,1737.75,1304.0
2024-12-26 11:40:00,1732.89,1735.97,1732.89,1735.97,394.0,1732.89,1735.97,1732.89,1735.97,394.0
2024-12-26 11:50:00,1736.0,1736.0,1732.57,1734.97,1283.0,1736.0,1736.0,1732.57,1734.97,1283.0
2024-12-26 12:00:00,1736.4,1740.0,1736.4,1740.0,909.0,1736.4,1740.0,1736.4,1740.0,909.0
2024-12-26 12:10:00,1738.8,1738.8,1732.03,1732.03,400.0,1738.8,1738.8,1732.03,1732.03,400.0
2024-12-26 12:20:00,1732.0,1737.03,1730.0,1732.85,1959.0,1732.0,1737.03,1730.0,1732.85,1959.0
2024-12-26 12:30:00,1732.19,1732.2,1732.19,1732.19,125.0,1732.19,1732.2,1732.19,1732.19,125.0
2024-12-26 12:40:00,1730.61,1734.45,1727.84,1733.95,3990.0,1730.61,1734.45,1727.84,1733.95,3990.0
2024-12-26 12:50:00,1733.0,1733.0,1733.0,1733.0,100.0,1733.0,1733.0,1733.0,1733.0,100.0
2024-12-26 13:00:00,1733.9,1733.9,1733.9,1733.9,406.0,1733.9,1733.9,1733.9,1733.9,406.0
2024-12-26 13:10:00,1732.71,1734.95,1732.71,1734.95,217.0,1732.71,1734.95,1732.71,1734.95,217.0
2024-12-26 13:20:00,1735.0,1735.0,1734.07,1734.08,300.0,1735.0,1735.0,1734.07,1734.08,300.0
2024-12-26 13:30:00,1731.0,1732.41,1731.0,1732.41,200.0,1731.0,1732.41,1731.0,1732.41,200.0
2024-12-26 13:40:00,1732.41,1732.41,1732.41,1732.41,0.0,1732.41,1732.41,1732.41,1732.41,0.0
2024-12-26 13:50:00,1730.7,1730.7,1730.33,1730.33,225.0,1730.7,1730.7,1730.33,1730.33,225.0
2024-12-26 14:00:00,1730.23,1730.28,1730.0,1730.27,855.0,1730.23,1730.28,1730.0,1730.27,855.0
2024-12-26 14:10:00,1732.45,1732.45,1730.49,1730.49,1100.0,1732.45,1732.45,1730.49,1730.49,1100.0
2024-12-26 14:20:00,1730.49,1730.49,1730.49,1730.49,0.0,1730.49,1730.49,1730.49,1730.49,0.0
2024-12-26 14:30:00,1730.49,1730.49,1730.49,1730.49,0.0,1730.49,1730.49,1730.49,1730.49,0.0
2024-12-26 14:40:00,1732.86,1735.0,1731.98,1735.0,2319.0,1732.86,1735.0,1731.98,1735.0,2319.0
2024-12-26 14:50:00,1731.83,1734.74,1731.83,1734.74,438.0,1731.83,1734.74,1731.83,1734.74,438.0
2024-12-26 15:00:00,1736.18,1736.71,1736.17,1736.71,237.0,1736.18,1736.71,1736.17,1736.71,237.0
2024-12-26 15:10:00,1735.51,1735.51,1735.51,1735.51,200.0,1735.51,1735.51,1735.51,1735.51,200.0
2024-12-26 15:20:00,1736.59,1736.65,1736.59,1736.65,200.0,1736.59,1736.65,1736.59,1736.65,200.0
2024-12-26 15:30:00,1735.56,1737.56,1735.56,1737.56,288.0,1735.56,1737.56,1735.56,1737.56,288.0
2024-12-26 15:40:00,1737.18,1737.18,1735.5,1735.76,300.0,1737.18,1737.18,1735.5,1735.76,300.0
2024-12-26 15:50:00,1735.96,1737.56,1730.93,1732.76,3460.0,1735.96,1737.56,1730.93,1732.76,3460.0
2024-12-27 09:30:00,1734.52,1739.55,1723.9,1730.61,6394.0,1734.52,1739.55,1723.9,1730.61,6394.0
2024-12-27 09:40:00,1730.61,1734.49,1730.0,1732.48,2715.0,1730.61,1734.49,1730.0,1732.48,2715.0
2024-12-27 09:50:00,1732.48,1737.69,1729.65,1729.65,3059.0,1732.48,1737.69,1729.65,1729.65,3059.0
2024-12-27 10:00:00,1732.0,1732.0,1722.3,1725.31,990.0,1732.0,1732.0,1722.3,1725.31,990.0
2024-12-27 10:10:00,1723.25,1723.25,1711.8,1716.74,2691.0,1723.25,1723.25,1711.8,1716.74,2691.0
2024-12-27 10:20:00,1717.71,1719.58,1717.71,1718.75,422.0,1717.71,1719.58,1717.71,1718.75,422.0
2024-12-27 10:30:00,1716.83,1717.0,1715.5,1715.5,643.0,1716.83,1717.0,1715.5,1715.5,643.0
2024-12-27 10:40:00,1720.77,1720.78,1716.0,1719.55,639.0,1720.77,1720.78,1716.0,1719.55,639.0
2024-12-27 10:50:00,1722.63,1722.63,1719.98,1722.24,1154.0,1722.63,1722.63,1719.98,1722.24,1154.0
2024-12-27 11:00:00,1718.0,1722.64,1717.22,1717.22,3063.0,1718.0,1722.64,1717.22,1717.22,3063.0
2024-12-27 11:10:00,1719.11,1719.29,1717.01,1719.29,600.0,1719.11,1719.29,1717.01,1719.29,600.0
2024-12-27 11:20:00,1724.84,1724.84,1724.84,1724.84,150.0,1724.84,1724.84,1724.84,1724.84,150.0
2024-12-27 11:30:00,1726.36,1726.36,1725.19,1725.53,300.0,1726.36,1726.36,1725.19,1725.53,300.0
2024-12-27 11:40:00,1722.07,1723.47,1720.67,1723.47,300.0,1722.07,1723.47,1720.67,1723.47,300.0
2024-12-27 11:50:00,1723.47,1723.47,1723.47,1723.47,0.0,1723.47,1723.47,1723.47,1723.47,0.0
2024-12-27 12:00:00,1718.0,1719.76,1717.53,1717.54,394.0,1718.0,1719.76,1717.53,1717.54,394.0
2024-12-27 12:10:00,1717.36,1719.49,1715.07,1718.0,1344.0,1717.36,1719.49,1715.07,1718.0,1344.0
2024-12-27 12:20:00,1718.5,1721.18,1718.49,1721.18,200.0,1718.5,1721.18,1718.49,1721.18,200.0
2024-12-27 12:30:00,1720.18,1721.88,1719.0,1719.0,879.0,1720.18,1721.88,1719.0,1719.0,879.0
2024-12-27 12:40:00,1722.2,1724.34,1721.44,1721.45,500.0,1722.2,1724.34,1721.44,1721.45,500.0
2024-12-27 12:50:00,1720.94,1720.94,1720.41,1720.42,218.0,1720.94,1720.94,1720.41,1720.42,218.0
2024-12-27 13:00:00,1720.42,1720.42,1720.42,1720.42,0.0,1720.42,1720.42,1720.42,1720.42,0.0
2024-12-27 13:10:00,1719.61,1723.15,1719.61,1723.0,425.0,1719.61,1723.15,1719.61,1723.0,425.0
2024-12-27 13:20:00,1721.95,1721.95,1721.95,1721.95,100.0,1721.95,1721.95,1721.95,1721.95,100.0
2024-12-27 13:30:00,1721.31,1727.38,1721.31,1725.38,1720.0,1721.31,1727.38,1721.31,1725.38,1720.0
2024-12-27 13:40:00,1724.31,1727.11,1724.3,1725.45,600.0,1724.31,1727.11,1724.3,1725.45,600.0
2024-12-27 13:50:00,1729.41,1732.0,1729.41,1731.94,540.0,1729.41,1732.0,1729.41,1731.94,540.0
2024-12-27 14:00:00,1729.42,1729.55,1729.42,1729.54,215.0,1729.42,1729.55,1729.42,1729.54,215.0
2024-12-27 14:10:00,1726.98,1729.53,1726.68,1729.53,479.0,1726.98,1729.53,1726.68,1729.53,479.0
2024-12-27 14:20:00,1727.75,1727.75,1723.83,1723.83,700.0,1727.75,1727.75,1723.83,1723.83,700.0
2024-12-27 14:30:00,1726.24,1726.24,1726.24,1726.24,100.0,1726.24,1726.24,1726.24,1726.24,100.0
2024-12-27 14:40:00,1727.16,1727.16,1727.15,1727.16,100.0,1727.16,1727.16,1727.15,1727.16,100.0
2024-12-27 14:50:00,1731.61,1731.61,1726.72,1728.52,440.0,1731.61,1731.61,1726.72,1728.52,440.0
2024-12-27 15:00:00,1730.01,1730.01,1728.76,1729.95,1500.0,1730.01,1730.01,1728.76,1729.95,1500.0
2024-12-27 15:10:00,1726.85,1727.29,1723.37,1727.29,1109.0,1726.85,1727.29,1723.37,1727.29,1109.0
2024-12-27 15:20:00,1723.45,1725.28,1723.44,1724.17,300.0,1723.45,1725.28,1723.44,1724.17,300.0
2024-12-27 15:30:00,1723.32,1724.36,1723.32,1724.0,700.0,1723.32,1724.36,1723.32,1724.0,700.0
2024-12-27 15:40:00,1724.0,1724.02,1721.9,1724.02,801.0,1724.0,1724.02,1721.9,1724.02,801.0
2024-12-27 15:50:00,1725.45,1729.12,1724.0,1726.62,2504.0,1725.45,1729.12,1724.0,1726.62,2504.0
2024-12-30 09:30:00,1702.34,1713.35,1699.0,1705.0,5794.0,1702.34,1713.35,1699.0,1705.0,5794.0
2024-12-30 09:40:00,1695.0,1703.72,1693.01,1703.71,1070.0,1695.0,1703.72,1693.01,1703.71,1070.0
2024-12-30 09:50:00,1700.12,1710.16,1700.12,1705.0,1843.0,1700.12,1710.16,1700.12,1705.0,1843.0
2024-12-30 10:00:00,1703.9,1707.26,1701.22,1701.22,1435.0,1703.9,1707.26,1701.22,1701.22,1435.0
2024-12-30 10:10:00,1702.79,1703.06,1700.41,1700.81,948.0,1702.79,1703.06,1700.41,1700.81,948.0
2024-12-30 10:20:00,1704.09,1704.09,1704.09,1704.09,988.0,1704.09,1704.09,1704.09,1704.09,988.0
2024-12-30 10:30:00,1701.45,1706.79,1701.45,1706.79,672.0,1701.45,1706.79,1701.45,1706.79,672.0
2024-12-30 10:40:00,1709.92,1710.0,1709.92,1710.0,400.0,1709.92,1710.0,1709.92,1710.0,400.0
2024-12-30 10:50:00,1704.66,1707.2,1701.45,1702.4,400.0,1704.66,1707.2,1701.45,1702.4,400.0
2024-12-30 11:00:00,1703.98,1707.1,1703.43,1707.1,400.0,1703.98,1707.1,1703.43,1707.1,400.0
2024-12-30 11:10:00,1710.01,1710.97,1704.79,1710.97,688.0,1710.01,1710.97,1704.79,1710.97,688.0
2024-12-30 11:20:00,1710.0,1710.0,1705.87,1707.35,818.0,1710.0,1710.0,1705.87,1707.35,818.0
2024-12-30 11:30:00,1708.95,1712.0,1707.15,1712.0,1133.0,1708.95,1712.0,1707.15,1712.0,1133.0
2024-12-30 11:40:00,1709.69,1711.99,1709.69,1711.99,200.0,1709.69,1711.99,1709.69,1711.99,200.0
2024-12-30 11:50:00,1712.21,1712.76,1712.21,1712.76,600.0,1712.21,1712.76,1712.21,1712.76,600.0
2024-12-30 12:00:00,1713.0,1713.0,1712.46,1712.46,411.0,1713.0,1713.0,1712.46,1712.46,411.0
2024-12-30 12:10:00,1712.62,1714.64,1711.0,1714.64,600.0,1712.62,1714.64,1711.0,1714.64,600.0
2024-12-30 12:20:00,1717.53,1717.53,1714.81,1716.29,1396.0,1717.53,1717.53,1714.81,1716.29,1396.0
2024-12-30 12:30:00,1712.55,1714.64,1712.55,1712.55,450.0,1712.55,1714.64,1712.55,1712.55,450.0
2024-12-30 12:40:00,1714.55,1718.05,1714.55,1718.05,670.0,1714.55,1718.05,1714.55,1718.05,670.0
2024-12-30 12:50:00,1716.31,1720.0,1715.0,1720.0,1831.0,1716.31,1720.0,1715.0,1720.0,1831.0
2024-12-30 13:00:00,1720.02,1720.02,1716.27,1718.16,1282.0,1720.02,1720.02,1716.27,1718.16,1282.0
2024-12-30 13:10:00,1718.17,1720.0,1717.67,1720.0,1968.0,1718.17,1720.0,1717.67,1720.0,1968.0
2024-12-30 13:20:00,1720.0,1720.0,1720.0,1720.0,0.0,1720.0,1720.0,1720.0,1720.0,0.0
2024-12-30 13:30:00,1716.65,1720.92,1716.65,1720.62,2107.0,1716.65,1720.92,1716.65,1720.62,2107.0
2024-12-30 13:40:00,1722.68,1722.68,1722.68,1722.68,200.0,1722.68,1722.68,1722.68,1722.68,200.0
2024-12-30 13:50:00,1722.27,1722.27,1722.27,1722.27,206.0,1722.27,1722.27,1722.27,1722.27,206.0
2024-12-30 14:00:00,1722.17,1722.17,1719.0,1722.0,1247.0,1722.17,1722.17,1719.0,1722.0,1247.0
2024-12-30 14:10:00,1720.67,1720.67,1720.67,1720.67,100.0,1720.67,1720.67,1720.67,1720.67,100.0
2024-12-30 14:20:00,1719.0,1720.45,1717.77,1719.0,1702.0,1719.0,1720.45,1717.77,1719.0,1702.0
2024-12-30 14:30:00,1718.54,1718.88,1717.97,1717.98,300.0,1718.54,1718.88,1717.97,1717.98,300.0
2024-12-30 14:40:00,1716.43,1718.0,1716.42,1718.0,200.0,1716.43,1718.0,1716.42,1718.0,200.0
2024-12-30 14:50:00,1718.07,1721.5,1717.74,1718.14,4141.0,1718.07,1721.5,1717.74,1718.14,4141.0
2024-12-30 15:00:00,1721.12,1722.53,1720.25,1721.3,1100.0,1721.12,1722.53,1720.25,1721.3,1100.0
2024-12-30 15:10:00,1721.3,1721.3,1721.3,1721.3,0.0,1721.3,1721.3,1721.3,1721.3,0.0
2024-12-30 15:20:00,1722.44,1723.19,1722.04,1723.19,600.0,1722.44,1723.19,1722.04,1723.19,600.0
2024-12-30 15:30:00,1722.59,1723.98,1722.58,1723.39,700.0,1722.59,1723.98,1722.58,1723.39,700.0
2024-12-30 15:40:00,1723.43,1723.62,1720.38,1723.18,1746.0,1723.43,1723.62,1720.38,1723.18,1746.0
2024-12-30 15:50:00,1723.45,1726.0,1721.61,1721.61,2995.0,1723.45,1726.0,1721.61,1721.61,2995.0
2024-12-31 09:30:00,1721.81,1729.28,1721.81,1729.0,2851.0,1721.81,1729.28,1721.81,1729.0,2851.0
2024-12-31 09:40:00,1728.9,1728.9,1724.96,1727.79,900.0,1728.9,1728.9,1724.96,1727.79,900.0
2024-12-31 09:50:00,1725.2,1726.5,1724.46,1726.5,635.0,1725.2,1726.5,1724.46,1726.5,635.0
2024-12-31 10:00:00,1726.5,1726.5,1722.03,1722.03,1760.0,1726.5,1726.5,1722.03,1722.03,1760.0
2024-12-31 10:10:00,1721.52,1725.54,1721.2,1724.0,1676.0,1721.52,1725.54,1721.2,1724.0,1676.0
2024-12-31 10:20:00,1723.02,1728.84,1723.02,1728.84,300.0,1723.02,1728.84,1723.02,1728.84,300.0
2024-12-31 10:30:00,1726.01,1728.34,1724.1,1725.25,1200.0,1726.01,1728.34,1724.1,1725.25,1200.0
2024-12-31 10:40:00,1725.0,1725.79,1724.49,1725.59,604.0,1725.0,1725.79,1724.49,1725.59,604.0
2024-12-31 10:50:00,1724.27,1724.27,1720.38,1720.38,458.0,1724.27,1724.27,1720.38,1720.38,458.0
2024-12-31 11:00:00,1715.3,1715.3,1710.36,1713.37,1185.0,1715.3,1715.3,1710.36,1713.37,1185.0
2024-12-31 11:10:00,1712.96,1714.87,1710.0,1712.5,1421.0,1712.96,1714.87,1710.0,1712.5,1421.0
2024-12-31 11:20:00,1716.39,1716.39,1714.32,1714.33,225.0,1716.39,1716.39,1714.32,1714.33,225.0
2024-12-31 11:30:00,1711.0,1712.95,1707.1,1712.95,610.0,1711.0,1712.95,1707.1,1712.95,610.0
2024-12-31 11:40:00,1714.5,1721.95,1714.5,1721.95,200.0,1714.5,1721.95,1714.5,1721.95,200.0
2024-12-31 11:50:00,1715.41,1716.84,1715.35,1715.35,800.0,1715.41,1716.84,1715.35,1715.35,800.0
2024-12-31 12:00:00,1717.0,1717.0,1716.83,1716.83,450.0,1717.0,1717.0,1716.83,1716.83,450.0
2024-12-31 12:10:00,1714.96,1714.96,1714.96,1714.96,159.0,1714.96,1714.96,1714.96,1714.96,159.0
2024-12-31 12:20:00,1714.95,1714.99,1712.99,1714.99,300.0,1714.95,1714.99,1712.99,1714.99,300.0
2024-12-31 12:30:00,1713.0,1713.69,1709.91,1709.92,800.0,1713.0,1713.69,1709.91,1709.92,800.0
2024-12-31 12:40:00,1712.0,1712.0,1712.0,1712.0,478.0,1712.0,1712.0,1712.0,1712.0,478.0
2024-12-31 12:50:00,1708.24,1715.16,1708.24,1713.11,1461.0,1708.24,1715.16,1708.24,1713.11,1461.0
2024-12-31 13:00:00,1715.24,1718.6,1715.23,1718.52,391.0,1715.24,1718.6,1715.23,1718.52,391.0
2024-12-31 13:10:00,1713.99,1714.0,1713.99,1713.99,200.0,1713.99,1714.0,1713.99,1713.99,200.0
2024-12-31 13:20:00,1712.26,1712.26,1712.26,1712.26,100.0,1712.26,1712.26,1712.26,1712.26,100.0
2024-12-31 13:30:00,1711.55,1712.08,1710.0,1710.0,701.0,1711.55,1712.08,1710.0,1710.0,701.0
2024-12-31 13:40:00,1713.18,1715.36,1711.08,1715.36,911.0,1713.18,1715.36,1711.08,1715.36,911.0
2024-12-31 13:50:00,1715.36,1715.36,1715.36,1715.36,0.0,1715.36,1715.36,1715.36,1715.36,0.0
2024-12-31 14:00:00,1711.31,1711.31,1711.31,1711.31,100.0,1711.31,1711.31,1711.31,1711.31,100.0
2024-12-31 14:10:00,1714.65,1717.0,1714.65,1716.0,501.0,1714.65,1717.0,1714.65,1716.0,501.0
2024-12-31 14:20:00,1714.72,1714.72,1712.96,1714.0,995.0,1714.72,1714.72,1712.96,1714.0,995.0
2024-12-31 14:30:00,1710.82,1713.37,1710.82,1713.37,200.0,1710.82,1713.37,1710.82,1713.37,200.0
2024-12-31 14:40:00,1710.6,1711.55,1710.37,1711.55,543.0,1710.6,1711.55,1710.37,1711.55,543.0
2024-12-31 14:50:00,1711.55,1712.0,1706.68,1708.8,2532.0,1711.55,1712.0,1706.68,1708.8,2532.0
2024-12-31 15:00:00,1712.08,1712.33,1710.64,1712.33,400.0,1712.08,1712.33,1710.64,1712.33,400.0
2024-12-31 15:10:00,1713.83,1714.4,1710.67,1710.68,1802.0,1713.83,1714.4,1710.67,1710.68,1802.0
2024-12-31 15:20:00,1712.0,1715.48,1712.0,1713.78,1783.0,1712.0,1715.48,1712.0,1713.78,1783.0
2024-12-31 15:30:00,1715.48,1715.48,1708.42,1708.42,2984.0,1715.48,1715.48,1708.42,1708.42,2984.0
2024-12-31 15:40:00,1708.09,1709.19,1705.85,1706.17,600.0,1708.09,1709.19,1705.85,1706.17,600.0
2024-12-31 15:50:00,1704.83,1704.83,1698.53,1700.38,8136.0,1704.83,1704.83,1698.53,1700.38,8136.0
2025-01-02 09:30:00,1715.38,1718.52,1709.24,1709.59,9531.0,1715.38,1718.52,1709.24,1709.59,9531.0
2025-01-02 09:40:00,1709.57,1727.74,1707.31,1727.74,2215.0,1709.57,1727.74,1707.31,1727.74,2215.0
2025-01-02 09:50:00,1729.03,1742.56,1726.0,1738.65,3008.0,1729.03,1742.56,1726.0,1738.65,3008.0
2025-01-02 10:00:00,1739.93,1749.37,1736.88,1746.85,3397.0,1739.93,1749.37,1736.88,1746.85,3397.0
2025-01-02 10:10:00,1748.13,1754.03,1743.47,1743.47,2148.0,1748.13,1754.03,1743.47,1743.47,2148.0
2025-01-02 10:20:00,1742.11,1751.96,1739.22,1748.48,2300.0,1742.11,1751.96,1739.22,1748.48,2300.0
2025-01-02 10:30:00,1746.9,1746.9,1737.44,1744.37,1584.0,1746.9,1746.9,1737.44,1744.37,1584.0
2025-01-02 10:40:00,1744.37,1744.37,1737.79,1737.79,1435.0,1744.37,1744.37,1737.79,1737.79,1435.0
2025-01-02 10:50:00,1746.43,1750.0,1743.11,1746.06,1900.0,1746.43,1750.0,1743.11,1746.06,1900.0
2025-01-02 11:00:00,1749.42,1749.42,1740.59,1745.49,1014.0,1749.42,1749.42,1740.59,1745.49,1014.0
2025-01-02 11:10:00,1750.0,1752.81,1749.64,1752.33,7371.0,1750.0,1752.81,1749.64,1752.33,7371.0
2025-01-02 11:20:00,1749.84,1760.25,1749.84,1760.25,1525.0,1749.84,1760.25,1749.84,1760.25,1525.0
2025-01-02 11:30:00,1759.88,1760.07,1755.04,1757.48,1635.0,1759.88,1760.07,1755.04,1757.48,1635.0
2025-01-02 11:40:00,1760.0,1762.0,1758.59,1761.0,2113.0,1760.0,1762.0,1758.59,1761.0,2113.0
2025-01-02 11:50:00,1761.51,1761.51,1758.99,1761.08,3789.0,1761.51,1761.51,1758.99,1761.08,3789.0
2025-01-02 12:00:00,1760.0,1760.0,1749.83,1751.11,900.0,1760.0,1760.0,1749.83,1751.11,900.0
2025-01-02 12:10:00,1754.99,1761.08,1754.99,1756.8,3175.0,1754.99,1761.08,1754.99,1756.8,3175.0
2025-01-02 12:20:00,1760.0,1761.0,1743.01,1747.35,3856.0,1760.0,1761.0,1743.01,1747.35,3856.0
2025-01-02 12:30:00,1746.37,1748.68,1742.66,1744.56,2000.0,1746.37,1748.68,1742.66,1744.56,2000.0
2025-01-02 12:40:00,1742.86,1744.97,1740.68,1741.93,4156.0,1742.86,1744.97,1740.68,1741.93,4156.0
2025-01-02 12:50:00,1743.45,1754.4,1743.44,1751.56,3394.0,1743.45,1754.4,1743.44,1751.56,3394.0
2025-01-02 13:00:00,1751.54,1755.14,1746.12,1755.0,2500.0,1751.54,1755.14,1746.12,1755.0,2500.0
2025-01-02 13:10:00,1754.81,1756.55,1750.59,1753.43,2335.0,1754.81,1756.55,1750.59,1753.43,2335.0
2025-01-02 13:20:00,1754.35,1756.16,1752.08,1755.66,1300.0,1754.35,1756.16,1752.08,1755.66,1300.0
2025-01-02 13:30:00,1753.88,1758.0,1752.75,1758.0,2158.0,1753.88,1758.0,1752.75,1758.0,2158.0
2025-01-02 13:40:00,1756.28,1759.99,1755.0,1758.0,2454.0,1756.28,1759.99,1755.0,1758.0,2454.0
2025-01-02 13:50:00,1755.1,1761.08,1752.69,1761.08,1834.0,1755.1,1761.08,1752.69,1761.08,1834.0
2025-01-02 14:00:00,1760.0,1761.16,1758.18,1758.4,1700.0,1760.0,1761.16,1758.18,1758.4,1700.0
2025-01-02 14:10:00,1759.63,1761.94,1758.61,1761.93,2099.0,1759.63,1761.94,1758.61,1761.93,2099.0
2025-01-02 14:20:00,1761.95,1768.57,1761.81,1768.03,2079.0,1761.95,1768.57,1761.81,1768.03,2079.0
2025-01-02 14:30:00,1768.39,1771.32,1768.17,1770.22,1911.0,1768.39,1771.32,1768.17,1770.22,1911.0
2025-01-02 14:40:00,1770.0,1770.0,1763.06,1769.63,2137.0,1770.0,1770.0,1763.06,1769.63,2137.0
2025-01-02 14:50:00,1771.66,1772.99,1762.0,1763.5,3517.0,1771.66,1772.99,1762.0,1763.5,3517.0
2025-01-02 15:00:00,1764.19,1769.67,1764.19,1766.77,2200.0,1764.19,1769.67,1764.19,1766.77,2200.0
2025-01-02 15:10:00,1767.19,1769.6,1766.25,1769.6,1400.0,1767.19,1769.6,1766.25,1769.6,1400.0
2025-01-02 15:20:00,1772.09,1774.0,1769.65,1770.45,1700.0,1772.09,1774.0,1769.65,1770.45,1700.0
2025-01-02 15:30:00,1771.6,1771.6,1765.99,1767.66,7040.0,1771.6,1771.6,1765.99,1767.66,7040.0
2025-01-02 15:40:00,1766.14,1768.09,1765.22,1765.23,4363.0,1766.14,1768.09,1765.22,1765.23,4363.0
2025-01-02 15:50:00,1765.0,1768.07,1761.55,1766.28,14758.0,1765.0,1768.07,1761.55,1766.28,14758.0
2025-01-03 09:30:00,1800.13,1816.0,1791.76,1816.0,12507.0,1800.13,1816.0,1791.76,1816.0,12507.0
2025-01-03 09:40:00,1819.16,1830.0,1805.39,1813.56,9787.0,1819.16,1830.0,1805.39,1813.56,9787.0
2025-01-03 09:50:00,1813.56,1813.56,1806.21,1811.42,2223.0,1813.56,1813.56,1806.21,1811.42,2223.0
2025-01-03 10:00:00,1808.35,1829.59,1806.0,1825.99,7878.0,1808.35,1829.59,1806.0,1825.99,7878.0
2025-01-03 10:10:00,1825.99,1826.99,1820.94,1822.35,3634.0,1825.99,1826.99,1820.94,1822.35,3634.0
2025-01-03 10:20:00,1822.71,1841.0,1819.43,1841.0,8950.0,1822.71,1841.0,1819.43,1841.0,8950.0
2025-01-03 10:30:00,1839.96,1850.0,1836.08,1840.0,9432.0,1839.96,1850.0,1836.08,1840.0,9432.0
2025-01-03 10:40:00,1838.31,1838.31,1830.87,1835.91,2890.0,1838.31,1838.31,1830.87,1835.91,2890.0
2025-01-03 10:50:00,1833.06,1834.81,1829.98,1834.81,1821.0,1833.06,1834.81,1829.98,1834.81,1821.0
2025-01-03 11:00:00,1834.86,1838.37,1823.7,1830.18,5456.0,1834.86,1838.37,1823.7,1830.18,5456.0
2025-01-03 11:10:00,1830.19,1835.57,1826.85,1829.33,2047.0,1830.19,1835.57,1826.85,1829.33,2047.0
2025-01-03 11:20:00,1823.63,1832.35,1823.63,1830.39,1793.0,1823.63,1832.35,1823.63,1830.39,1793.0
2025-01-03 11:30:00,1830.39,1839.3,1830.0,1837.27,3229.0,1830.39,1839.3,1830.0,1837.27,3229.0
2025-01-03 11:40:00,1836.44,1843.54,1836.43,1840.97,3081.0,1836.44,1843.54,1836.43,1840.97,3081.0
2025-01-03 11:50:00,1841.46,1844.54,1840.12,1843.47,2174.0,1841.46,1844.54,1840.12,1843.47,2174.0
2025-01-03 12:00:00,1844.52,1848.94,1842.94,1842.94,3107.0,1844.52,1848.94,1842.94,1842.94,3107.0
2025-01-03 12:10:00,1842.63,1845.55,1840.37,1840.4,4358.0,1842.63,1845.55,1840.37,1840.4,4358.0
2025-01-03 12:20:00,1840.74,1846.4,1840.73,1841.0,1963.0,1840.74,1846.4,1840.73,1841.0,1963.0
2025-01-03 12:30:00,1838.38,1840.88,1832.93,1840.52,2123.0,1838.38,1840.88,1832.93,1840.52,2123.0
2025-01-03 12:40:00,1840.53,1841.0,1837.87,1838.1,2590.0,1840.53,1841.0,1837.87,1838.1,2590.0
2025-01-03 12:50:00,1838.1,1838.1,1838.1,1838.1,0.0,1838.1,1838.1,1838.1,1838.1,0.0
2025-01-03 13:00:00,1837.54,1841.86,1835.72,1841.86,2460.0,1837.54,1841.86,1835.72,1841.86,2460.0
2025-01-03 13:10:00,1841.34,1841.34,1834.9,1837.16,1733.0,1841.34,1841.34,1834.9,1837.16,1733.0
2025-01-03 13:20:00,1837.28,1840.0,1835.48,1840.0,2237.0,1837.28,1840.0,1835.48,1840.0,2237.0
2025-01-03 13:30:00,1838.04,1848.91,1838.04,1844.3,6453.0,1838.04,1848.91,1838.04,1844.3,6453.0
2025-01-03 13:40:00,1845.63,1847.77,1841.96,1841.96,2630.0,1845.63,1847.77,1841.96,1841.96,2630.0
2025-01-03 13:50:00,1842.47,1844.99,1840.86,1840.86,2482.0,1842.47,1844.99,1840.86,1840.86,2482.0
2025-01-03 14:00:00,1841.81,1844.14,1839.04,1842.37,1665.0,1841.81,1844.14,1839.04,1842.37,1665.0
2025-01-03 14:10:00,1840.86,1843.18,1840.02,1843.18,500.0,1840.86,1843.18,1840.02,1843.18,500.0
2025-01-03 14:20:00,1839.22,1843.77,1839.22,1843.77,750.0,1839.22,1843.77,1839.22,1843.77,750.0
2025-01-03 14:30:00,1841.03,1841.03,1834.83,1837.18,5945.0,1841.03,1841.03,1834.83,1837.18,5945.0
2025-01-03 14:40:00,1836.81,1836.81,1833.99,1836.59,2693.0,1836.81,1836.81,1833.99,1836.59,2693.0
2025-01-03 14:50:00,1837.71,1838.18,1833.5,1833.55,1700.0,1837.71,1838.18,1833.5,1833.55,1700.0
2025-01-03 15:00:00,1834.87,1835.93,1830.3,1835.93,2263.0,1834.87,1835.93,1830.3,1835.93,2263.0
2025-01-03 15:10:00,1837.18,1840.99,1836.64,1840.99,2767.0,1837.18,1840.99,1836.64,1840.99,2767.0
2025-01-03 15:20:00,1840.42,1846.86,1839.96,1846.86,1721.0,1840.42,1846.86,1839.96,1846.86,1721.0
2025-01-03 15:30:00,1845.19,1850.0,1840.73,1840.73,9702.0,1845.19,1850.0,1840.73,1840.73,9702.0
2025-01-03 15:40:00,1842.79,1843.99,1837.61,1841.36,3167.0,1842.79,1843.99,1837.61,1841.36,3167.0
2025-01-03 15:50:00,1842.01,1842.94,1832.43,1835.72,20515.0,1842.01,1842.94,1832.43,1835.72,20515.0
2025-01-06 09:30:00,1851.3,1851.3,1810.44,1818.56,14400.0,1851.3,1851.3,1810.44,1818.56,14400.0
2025-01-06 09:40:00,1814.51,1827.4,1812.19,1821.72,13335.0,1814.51,1827.4,1812.19,1821.72,13335.0
2025-01-06 09:50:00,1823.83,1826.01,1814.01,1823.71,6084.0,1823.83,1826.01,1814.01,1823.71,6084.0
2025-01-06 10:00:00,1823.95,1823.95,1802.39,1802.44,9326.0,1823.95,1823.95,1802.39,1802.44,9326.0
2025-01-06 10:10:00,1804.59,1815.44,1799.0,1811.64,7109.0,1804.59,1815.44,1799.0,1811.64,7109.0
2025-01-06 10:20:00,1811.21,1811.21,1802.44,1802.49,2664.0,1811.21,1811.21,1802.44,1802.49,2664.0
2025-01-06 10:30:00,1803.62,1803.62,1796.2,1799.0,3638.0,1803.62,1803.62,1796.2,1799.0,3638.0
2025-01-06 10:40:00,1799.6,1802.0,1796.35,1799.78,1573.0,1799.6,1802.0,1796.35,1799.78,1573.0
2025-01-06 10:50:00,1799.67,1800.01,1796.48,1797.79,2956.0,1799.67,1800.01,1796.48,1797.79,2956.0
2025-01-06 11:00:00,1795.95,1800.15,1792.13,1797.83,3703.0,1795.95,1800.15,1792.13,1797.83,3703.0
2025-01-06 11:10:00,1799.57,1799.95,1796.82,1798.0,1051.0,1799.57,1799.95,1796.82,1798.0,1051.0
2025-01-06 11:20:00,1801.23,1807.37,1799.37,1807.37,1958.0,1801.23,1807.37,1799.37,1807.37,1958.0
2025-01-06 11:30:00,1803.97,1805.31,1799.0,1799.0,3927.0,1803.97,1805.31,1799.0,1799.0,3927.0
2025-01-06 11:40:00,1798.65,1798.65,1792.19,1792.19,1088.0,1798.65,1798.65,1792.19,1792.19,1088.0
2025-01-06 11:50:00,1796.03,1796.12,1794.53,1796.12,700.0,1796.03,1796.12,1794.53,1796.12,700.0
2025-01-06 12:00:00,1797.56,1797.56,1792.89,1793.3,1103.0,1797.56,1797.56,1792.89,1793.3,1103.0
2025-01-06 12:10:00,1793.01,1793.01,1786.81,1786.81,3376.0,1793.01,1793.01,1786.81,1786.81,3376.0
2025-01-06 12:20:00,1788.0,1788.0,1788.0,1788.0,100.0,1788.0,1788.0,1788.0,1788.0,100.0
2025-01-06 12:30:00,1789.64,1793.51,1789.64,1790.41,783.0,1789.64,1793.51,1789.64,1790.41,783.0
2025-01-06 12:40:00,1789.05,1789.39,1787.0,1789.39,2976.0,1789.05,1789.39,1787.0,1789.39,2976.0
2025-01-06 12:50:00,1787.86,1789.89,1787.86,1789.89,300.0,1787.86,1789.89,1787.86,1789.89,300.0
2025-01-06 13:00:00,1788.01,1791.77,1787.0,1788.25,4087.0,1788.01,1791.77,1787.0,1788.25,4087.0
2025-01-06 13:10:00,1785.0,1787.05,1785.0,1787.05,1893.0,1785.0,1787.05,1785.0,1787.05,1893.0
2025-01-06 13:20:00,1787.05,1787.05,1785.04,1786.63,400.0,1787.05,1787.05,1785.04,1786.63,400.0
2025-01-06 13:30:00,1786.73,1789.11,1784.85,1789.11,2196.0,1786.73,1789.11,1784.85,1789.11,2196.0
2025-01-06 13:40:00,1786.74,1786.74,1781.56,1785.07,571.0,1786.74,1786.74,1781.56,1785.07,571.0
2025-01-06 13:50:00,1788.43,1788.43,1783.47,1783.47,1129.0,1788.43,1788.43,1783.47,1783.47,1129.0
2025-01-06 14:00:00,1782.18,1783.93,1781.92,1783.93,400.0,1782.18,1783.93,1781.92,1783.93,400.0
2025-01-06 14:10:00,1784.0,1787.25,1784.0,1787.25,1100.0,1784.0,1787.25,1784.0,1787.25,1100.0
2025-01-06 14:20:00,1788.0,1794.02,1788.0,1792.08,2593.0,1788.0,1794.02,1788.0,1792.08,2593.0
2025-01-06 14:30:00,1791.46,1794.42,1789.26,1794.42,1300.0,1791.46,1794.42,1789.26,1794.42,1300.0
2025-01-06 14:40:00,1791.98,1796.86,1791.98,1796.32,1231.0,1791.98,1796.86,1791.98,1796.32,1231.0
2025-01-06 14:50:00,1797.04,1798.66,1795.24,1795.25,1050.0,1797.04,1798.66,1795.24,1795.25,1050.0
2025-01-06 15:00:00,1793.92,1798.31,1793.92,1797.83,1411.0,1793.92,1798.31,1793.92,1797.83,1411.0
2025-01-06 15:10:00,1797.0,1798.56,1797.0,1797.76,733.0,1797.0,1798.56,1797.0,1797.76,733.0
2025-01-06 15:20:00,1796.24,1798.33,1794.51,1798.33,1382.0,1796.24,1798.33,1794.51,1798.33,1382.0
2025-01-06 15:30:00,1800.92,1802.23,1799.07,1799.82,1705.0,1800.92,1802.23,1799.07,1799.82,1705.0
2025-01-06 15:40:00,1800.0,1801.44,1794.45,1795.28,2703.0,1800.0,1801.44,1794.45,1795.28,2703.0
2025-01-06 15:50:00,1793.15,1801.0,1793.15,1800.06,8251.0,1793.15,1801.0,1793.15,1800.06,8251.0
2025-01-07 09:30:00,1799.01,1805.88,1786.0,1786.0,5479.0,1799.01,1805.88,1786.0,1786.0,5479.0
2025-01-07 09:40:00,1785.67,1785.97,1780.0,1784.36,1246.0,1785.67,1785.97,1780.0,1784.36,1246.0
2025-01-07 09:50:00,1784.58,1788.97,1784.58,1788.97,300.0,1784.58,1788.97,1784.58,1788.97,300.0
2025-01-07 10:00:00,1793.94,1793.94,1782.5,1788.21,600.0,1793.94,1793.94,1782.5,1788.21,600.0
2025-01-07 10:10:00,1783.0,1783.0,1783.0,1783.0,769.0,1783.0,1783.0,1783.0,1783.0,769.0
2025-01-07 10:20:00,1785.64,1788.06,1782.0,1788.06,2746.0,1785.64,1788.06,1782.0,1788.06,2746.0
2025-01-07 10:30:00,1789.71,1789.71,1778.75,1786.93,4272.0,1789.71,1789.71,1778.75,1786.93,4272.0
2025-01-07 10:40:00,1790.9,1792.55,1787.09,1792.55,3180.0,1790.9,1792.55,1787.09,1792.55,3180.0
2025-01-07 10:50:00,1791.99,1796.19,1791.32,1793.57,1283.0,1791.99,1796.19,1791.32,1793.57,1283.0
2025-01-07 11:00:00,1793.57,1800.6,1793.26,1800.6,9039.0,1793.57,1800.6,1793.26,1800.6,9039.0
2025-01-07 11:10:00,1800.17,1802.52,1787.56,1790.05,1400.0,1800.17,1802.52,1787.56,1790.05,1400.0
2025-01-07 11:20:00,1792.33,1792.33,1791.14,1791.27,450.0,1792.33,1792.33,1791.14,1791.27,450.0
2025-01-07 11:30:00,1789.0,1793.86,1789.0,1793.05,1986.0,1789.0,1793.86,1789.0,1793.05,1986.0
2025-01-07 11:40:00,1790.63,1790.63,1790.63,1790.63,100.0,1790.63,1790.63,1790.63,1790.63,100.0
2025-01-07 11:50:00,1791.82,1794.22,1787.99,1794.22,1932.0,1791.82,1794.22,1787.99,1794.22,1932.0
2025-01-07 12:00:00,1791.44,1791.65,1791.43,1791.65,1512.0,1791.44,1791.65,1791.43,1791.65,1512.0
2025-01-07 12:10:00,1789.0,1795.65,1788.99,1795.61,1139.0,1789.0,1795.65,1788.99,1795.61,1139.0
2025-01-07 12:20:00,1792.46,1795.0,1792.46,1793.98,625.0,1792.46,1795.0,1792.46,1793.98,625.0
2025-01-07 12:30:00,1789.83,1798.25,1788.79,1795.25,6790.0,1789.83,1798.25,1788.79,1795.25,6790.0
2025-01-07 12:40:00,1792.69,1792.69,1789.11,1791.92,999.0,1792.69,1792.69,1789.11,1791.92,999.0
2025-01-07 12:50:00,1789.2,1791.56,1789.2,1790.56,500.0,1789.2,1791.56,1789.2,1790.56,500.0
2025-01-07 13:00:00,1791.29,1793.76,1791.28,1793.67,467.0,1791.29,1793.76,1791.28,1793.67,467.0
2025-01-07 13:10:00,1796.64,1796.64,1792.69,1792.7,323.0,1796.64,1796.64,1792.69,1792.7,323.0
2025-01-07 13:20:00,1794.72,1794.72,1794.71,1794.72,100.0,1794.72,1794.72,1794.71,1794.72,100.0
2025-01-07 13:30:00,1792.42,1793.05,1786.9,1793.05,8029.0,1792.42,1793.05,1786.9,1793.05,8029.0
2025-01-07 13:40:00,1782.94,1786.57,1782.94,1786.57,535.0,1782.94,1786.57,1782.94,1786.57,535.0
2025-01-07 13:50:00,1784.0,1785.64,1781.2,1782.52,9616.0,1784.0,1785.64,1781.2,1782.52,9616.0
2025-01-07 14:00:00,1784.37,1785.07,1783.93,1784.5,1466.0,1784.37,1785.07,1783.93,1784.5,1466.0
2025-01-07 14:10:00,1785.55,1786.22,1779.47,1779.47,14919.0,1785.55,1786.22,1779.47,1779.47,14919.0
2025-01-07 14:20:00,1779.47,1779.47,1779.47,1779.47,0.0,1779.47,1779.47,1779.47,1779.47,0.0
2025-01-07 14:30:00,1777.0,1778.04,1777.0,1778.04,600.0,1777.0,1778.04,1777.0,1778.04,600.0
2025-01-07 14:40:00,1776.13,1779.76,1775.5,1776.03,1440.0,1776.13,1779.76,1775.5,1776.03,1440.0
2025-01-07 14:50:00,1777.54,1779.83,1777.53,1779.76,685.0,1777.54,1779.83,1777.53,1779.76,685.0
2025-01-07 15:00:00,1777.53,1777.54,1772.78,1772.78,400.0,1777.53,1777.54,1772.78,1772.78,400.0
2025-01-07 15:10:00,1769.49,1770.0,1765.76,1768.0,2063.0,1769.49,1770.0,1765.76,1768.0,2063.0
2025-01-07 15:20:00,1767.56,1769.03,1765.18,1765.18,2827.0,1767.56,1769.03,1765.18,1765.18,2827.0
2025-01-07 15:30:00,1765.12,1765.8,1762.78,1764.84,2919.0,1765.12,1765.8,1762.78,1764.84,2919.0
2025-01-07 15:40:00,1767.3,1767.59,1764.79,1766.61,1903.0,1767.3,1767.59,1764.79,1766.61,1903.0
2025-01-07 15:50:00,1768.03,1776.0,1766.73,1771.15,6509.0,1768.03,1776.0,1766.73,1771.15,6509.0
2025-01-08 09:30:00,1750.0,1761.0,1737.82,1756.23,9355.0,1750.0,1761.0,1737.82,1756.23,9355.0
2025-01-08 09:40:00,1755.0,1760.43,1755.0,1760.43,920.0,1755.0,1760.43,1755.0,1760.43,920.0
2025-01-08 09:50:00,1757.9,1759.0,1748.95,1752.24,5293.0,1757.9,1759.0,1748.95,1752.24,5293.0
2025-01-08 10:00:00,1750.0,1759.22,1750.0,1753.43,2553.0,1750.0,1759.22,1750.0,1753.43,2553.0
2025-01-08 10:10:00,1753.01,1753.01,1736.93,1742.0,3127.0,1753.01,1753.01,1736.93,1742.0,3127.0
2025-01-08 10:20:00,1738.12,1742.89,1732.99,1732.99,4372.0,1738.12,1742.89,1732.99,1732.99,4372.0
2025-01-08 10:30:00,1732.99,1740.33,1732.02,1739.0,1690.0,1732.99,1740.33,1732.02,1739.0,1690.0
2025-01-08 10:40:00,1739.0,1739.0,1734.12,1734.12,1200.0,1739.0,1739.0,1734.12,1734.12,1200.0
2025-01-08 10:50:00,1738.83,1741.51,1738.58,1738.98,1628.0,1738.83,1741.51,1738.58,1738.98,1628.0
2025-01-08 11:00:00,1742.53,1742.53,1739.37,1742.39,6797.0,1742.53,1742.53,1739.37,1742.39,6797.0
2025-01-08 11:10:00,1742.55,1742.55,1738.28,1738.28,514.0,1742.55,1742.55,1738.28,1738.28,514.0
2025-01-08 11:20:00,1747.26,1748.54,1747.25,1748.53,400.0,1747.26,1748.54,1747.25,1748.53,400.0
2025-01-08 11:30:00,1750.0,1754.92,1747.73,1751.38,1250.0,1750.0,1754.92,1747.73,1751.38,1250.0
2025-01-08 11:40:00,1752.35,1756.3,1752.34,1752.93,3100.0,1752.35,1756.3,1752.34,1752.93,3100.0
2025-01-08 11:50:00,1750.41,1750.41,1750.41,1750.41,100.0,1750.41,1750.41,1750.41,1750.41,100.0
2025-01-08 12:00:00,1750.18,1750.19,1749.24,1750.06,500.0,1750.18,1750.19,1749.24,1750.06,500.0
2025-01-08 12:10:00,1747.59,1750.0,1742.26,1748.46,2020.0,1747.59,1750.0,1742.26,1748.46,2020.0
2025-01-08 12:20:00,1745.77,1745.78,1736.0,1736.0,2541.0,1745.77,1745.78,1736.0,1736.0,2541.0
2025-01-08 12:30:00,1735.0,1735.0,1731.12,1731.12,2170.0,1735.0,1735.0,1731.12,1731.12,2170.0
2025-01-08 12:40:00,1734.39,1740.6,1734.39,1740.6,1400.0,1734.39,1740.6,1734.39,1740.6,1400.0
2025-01-08 12:50:00,1739.31,1743.37,1739.31,1743.37,400.0,1739.31,1743.37,1739.31,1743.37,400.0
2025-01-08 13:00:00,1744.93,1744.93,1744.92,1744.93,100.0,1744.93,1744.93,1744.92,1744.93,100.0
2025-01-08 13:10:00,1744.99,1745.0,1743.41,1743.41,500.0,1744.99,1745.0,1743.41,1743.41,500.0
2025-01-08 13:20:00,1744.88,1748.45,1744.88,1748.45,500.0,1744.88,1748.45,1744.88,1748.45,500.0
2025-01-08 13:30:00,1748.45,1749.76,1745.25,1749.76,900.0,1748.45,1749.76,1745.25,1749.76,900.0
2025-01-08 13:40:00,1749.76,1749.76,1749.76,1749.76,0.0,1749.76,1749.76,1749.76,1749.76,0.0
2025-01-08 13:50:00,1749.76,1749.76,1749.76,1749.76,0.0,1749.76,1749.76,1749.76,1749.76,0.0
2025-01-08 14:00:00,1747.3,1751.23,1747.25,1747.26,698.0,1747.3,1751.23,1747.25,1747.26,698.0
2025-01-08 14:10:00,1748.01,1748.09,1746.0,1746.0,1522.0,1748.01,1748.09,1746.0,1746.0,1522.0
2025-01-08 14:20:00,1747.02,1748.26,1745.62,1748.02,1473.0,1747.02,1748.26,1745.62,1748.02,1473.0
2025-01-08 14:30:00,1746.03,1746.03,1744.59,1744.6,1209.0,1746.03,1746.03,1744.59,1744.6,1209.0
2025-01-08 14:40:00,1743.21,1744.61,1738.92,1741.91,2500.0,1743.21,1744.61,1738.92,1741.91,2500.0
2025-01-08 14:50:00,1743.1,1745.0,1742.81,1742.81,1800.0,1743.1,1745.0,1742.81,1742.81,1800.0
2025-01-08 15:00:00,1743.0,1743.92,1740.33,1740.33,641.0,1743.0,1743.92,1740.33,1740.33,641.0
2025-01-08 15:10:00,1740.26,1740.47,1739.53,1740.47,400.0,1740.26,1740.47,1739.53,1740.47,400.0
2025-01-08 15:20:00,1740.0,1740.0,1738.89,1739.87,800.0,1740.0,1740.0,1738.89,1739.87,800.0
2025-01-08 15:30:00,1739.01,1740.84,1736.1,1736.97,1644.0,1739.01,1740.84,1736.1,1736.97,1644.0
2025-01-08 15:40:00,1736.21,1741.08,1736.21,1740.38,3064.0,1736.21,1741.08,1736.21,1740.38,3064.0
2025-01-08 15:50:00,1740.76,1741.8,1734.61,1739.0,14701.0,1740.76,1741.8,1734.61,1739.0,14701.0
2025-01-10 09:30:00,1730.15,1761.89,1727.41,1761.89,11698.0,1730.15,1761.89,1727.41,1761.89,11698.0
2025-01-10 09:40:00,1758.58,1780.62,1745.37,1773.02,5620.0,1758.58,1780.62,1745.37,1773.02,5620.0
2025-01-10 09:50:00,1770.0,1770.77,1759.55,1763.33,2803.0,1770.0,1770.77,1759.55,1763.33,2803.0
2025-01-10 10:00:00,1756.91,1756.91,1745.75,1748.32,3846.0,1756.91,1756.91,1745.75,1748.32,3846.0
2025-01-10 10:10:00,1747.78,1750.88,1743.23,1749.5,6675.0,1747.78,1750.88,1743.23,1749.5,6675.0
2025-01-10 10:20:00,1744.9,1746.7,1740.28,1746.7,2701.0,1744.9,1746.7,1740.28,1746.7,2701.0
2025-01-10 10:30:00,1747.94,1752.93,1747.0,1748.44,1646.0,1747.94,1752.93,1747.0,1748.44,1646.0
2025-01-10 10:40:00,1751.5,1755.0,1750.31,1755.0,1776.0,1751.5,1755.0,1750.31,1755.0,1776.0
2025-01-10 10:50:00,1752.79,1752.79,1745.72,1745.72,900.0,1752.79,1752.79,1745.72,1745.72,900.0
2025-01-10 11:00:00,1742.0,1748.11,1742.0,1748.11,2395.0,1742.0,1748.11,1742.0,1748.11,2395.0
2025-01-10 11:10:00,1750.29,1758.33,1750.28,1754.9,2074.0,1750.29,1758.33,1750.28,1754.9,2074.0
2025-01-10 11:20:00,1758.0,1767.82,1758.0,1767.82,1653.0,1758.0,1767.82,1758.0,1767.82,1653.0
2025-01-10 11:30:00,1762.82,1763.63,1755.71,1759.36,800.0,1762.82,1763.63,1755.71,1759.36,800.0
2025-01-10 11:40:00,1762.29,1762.98,1760.24,1762.98,767.0,1762.29,1762.98,1760.24,1762.98,767.0
2025-01-10 11:50:00,1757.31,1763.96,1754.65,1754.65,3601.0,1757.31,1763.96,1754.65,1754.65,3601.0
2025-01-10 12:00:00,1752.13,1755.4,1752.13,1755.4,600.0,1752.13,1755.4,1752.13,1755.4,600.0
2025-01-10 12:10:00,1750.04,1751.42,1749.03,1749.83,1514.0,1750.04,1751.42,1749.03,1749.83,1514.0
2025-01-10 12:20:00,1753.21,1756.23,1753.21,1756.23,618.0,1753.21,1756.23,1753.21,1756.23,618.0
2025-01-10 12:30:00,1759.02,1762.74,1757.29,1762.74,2598.0,1759.02,1762.74,1757.29,1762.74,2598.0
2025-01-10 12:40:00,1765.82,1767.0,1764.44,1765.1,900.0,1765.82,1767.0,1764.44,1765.1,900.0
2025-01-10 12:50:00,1763.2,1769.36,1763.2,1768.86,1800.0,1763.2,1769.36,1763.2,1768.86,1800.0
2025-01-10 13:00:00,1772.72,1772.72,1769.49,1772.64,992.0,1772.72,1772.72,1769.49,1772.64,992.0
2025-01-10 13:10:00,1774.99,1775.0,1770.74,1771.85,944.0,1774.99,1775.0,1770.74,1771.85,944.0
2025-01-10 13:20:00,1772.91,1779.29,1772.9,1776.99,400.0,1772.91,1779.29,1772.9,1776.99,400.0
2025-01-10 13:30:00,1776.99,1777.35,1775.73,1776.34,500.0,1776.99,1777.35,1775.73,1776.34,500.0
2025-01-10 13:40:00,1775.74,1776.36,1775.73,1775.74,308.0,1775.74,1776.36,1775.73,1775.74,308.0
2025-01-10 13:50:00,1773.28,1774.93,1772.53,1772.53,300.0,1773.28,1774.93,1772.53,1772.53,300.0
2025-01-10 14:00:00,1774.67,1774.67,1764.27,1766.75,1450.0,1774.67,1774.67,1764.27,1766.75,1450.0
2025-01-10 14:10:00,1764.07,1766.51,1764.07,1765.91,800.0,1764.07,1766.51,1764.07,1765.91,800.0
2025-01-10 14:20:00,1768.97,1768.97,1763.79,1767.82,700.0,1768.97,1768.97,1763.79,1767.82,700.0
2025-01-10 14:30:00,1766.67,1768.98,1764.62,1768.98,1400.0,1766.67,1768.98,1764.62,1768.98,1400.0
2025-01-10 14:40:00,1770.0,1770.11,1763.28,1763.28,901.0,1770.0,1770.11,1763.28,1763.28,901.0
2025-01-10 14:50:00,1764.18,1767.06,1764.17,1766.33,700.0,1764.18,1767.06,1764.17,1766.33,700.0
2025-01-10 15:00:00,1764.12,1764.12,1762.38,1763.87,700.0,1764.12,1764.12,1762.38,1763.87,700.0
2025-01-10 15:10:00,1763.64,1763.64,1757.75,1757.75,800.0,1763.64,1763.64,1757.75,1757.75,800.0
2025-01-10 15:20:00,1761.03,1765.36,1761.03,1763.67,1209.0,1761.03,1765.36,1761.03,1763.67,1209.0
2025-01-10 15:30:00,1765.18,1766.04,1761.49,1763.99,2073.0,1765.18,1766.04,1761.49,1763.99,2073.0
2025-01-10 15:40:00,1763.85,1764.4,1761.73,1764.39,1100.0,1763.85,1764.4,1761.73,1764.39,1100.0
2025-01-10 15:50:00,1762.18,1767.87,1758.4,1759.76,9529.0,1762.18,1767.87,1758.4,1759.76,9529.0
2025-01-13 09:30:00,1740.0,1745.34,1735.0,1735.0,4297.0,1740.0,1745.34,1735.0,1735.0,4297.0
2025-01-13 09:40:00,1730.99,1743.04,1730.74,1738.69,1811.0,1730.99,1743.04,1730.74,1738.69,1811.0
2025-01-13 09:50:00,1745.61,1745.79,1732.93,1740.0,3497.0,1745.61,1745.79,1732.93,1740.0,3497.0
2025-01-13 10:00:00,1740.0,1743.81,1739.39,1739.39,5075.0,1740.0,1743.81,1739.39,1739.39,5075.0
2025-01-13 10:10:00,1738.19,1738.19,1732.2,1734.99,1745.0,1738.19,1738.19,1732.2,1734.99,1745.0
2025-01-13 10:20:00,1736.47,1741.64,1730.14,1730.14,2817.0,1736.47,1741.64,1730.14,1730.14,2817.0
2025-01-13 10:30:00,1735.11,1739.23,1732.9,1736.82,1996.0,1735.11,1739.23,1732.9,1736.82,1996.0
2025-01-13 10:40:00,1736.87,1741.98,1736.84,1741.98,1300.0,1736.87,1741.98,1736.84,1741.98,1300.0
2025-01-13 10:50:00,1739.49,1744.3,1739.48,1741.53,3940.0,1739.49,1744.3,1739.48,1741.53,3940.0
2025-01-13 11:00:00,1741.6,1746.0,1738.05,1744.51,1763.0,1741.6,1746.0,1738.05,1744.51,1763.0
2025-01-13 11:10:00,1745.32,1746.93,1743.84,1744.1,911.0,1745.32,1746.93,1743.84,1744.1,911.0
2025-01-13 11:20:00,1741.69,1743.48,1740.59,1742.28,845.0,1741.69,1743.48,1740.59,1742.28,845.0
2025-01-13 11:30:00,1742.7,1748.5,1740.16,1748.5,2400.0,1742.7,1748.5,1740.16,1748.5,2400.0
2025-01-13 11:40:00,1745.56,1745.56,1742.03,1742.05,1200.0,1745.56,1745.56,1742.03,1742.05,1200.0
2025-01-13 11:50:00,1743.62,1743.63,1737.7,1737.71,750.0,1743.62,1743.63,1737.7,1737.71,750.0
2025-01-13 12:00:00,1735.01,1739.37,1735.01,1739.17,900.0,1735.01,1739.37,1735.01,1739.17,900.0
2025-01-13 12:10:00,1738.97,1742.08,1738.97,1742.08,500.0,1738.97,1742.08,1738.97,1742.08,500.0
2025-01-13 12:20:00,1742.67,1747.54,1742.66,1747.08,500.0,1742.67,1747.54,1742.66,1747.08,500.0
2025-01-13 12:30:00,1747.11,1747.11,1743.38,1743.94,1286.0,1747.11,1747.11,1743.38,1743.94,1286.0
2025-01-13 12:40:00,1743.66,1743.66,1740.57,1740.58,500.0,1743.66,1743.66,1740.57,1740.58,500.0
2025-01-13 12:50:00,1738.69,1738.69,1738.03,1738.13,300.0,1738.69,1738.69,1738.03,1738.13,300.0
2025-01-13 13:00:00,1740.74,1745.5,1740.74,1741.32,1400.0,1740.74,1745.5,1740.74,1741.32,1400.0
2025-01-13 13:10:00,1740.97,1740.97,1736.75,1739.51,1791.0,1740.97,1740.97,1736.75,1739.51,1791.0
2025-01-13 13:20:00,1739.96,1742.61,1739.95,1742.33,1000.0,1739.96,1742.61,1739.95,1742.33,1000.0
2025-01-13 13:30:00,1742.39,1745.23,1742.0,1745.23,2843.0,1742.39,1745.23,1742.0,1745.23,2843.0
2025-01-13 13:40:00,1742.0,1742.63,1740.25,1740.51,782.0,1742.0,1742.63,1740.25,1740.51,782.0
2025-01-13 13:50:00,1743.31,1743.31,1740.28,1742.94,500.0,1743.31,1743.31,1740.28,1742.94,500.0
2025-01-13 14:00:00,1743.2,1746.54,1740.17,1744.45,3362.0,1743.2,1746.54,1740.17,1744.45,3362.0
2025-01-13 14:10:00,1741.56,1741.56,1735.66,1737.79,1000.0,1741.56,1741.56,1735.66,1737.79,1000.0
2025-01-13 14:20:00,1739.09,1740.47,1737.79,1739.25,1100.0,1739.09,1740.47,1737.79,1739.25,1100.0
2025-01-13 14:30:00,1740.0,1741.6,1738.23,1738.23,889.0,1740.0,1741.6,1738.23,1738.23,889.0
2025-01-13 14:40:00,1739.94,1745.31,1737.21,1737.21,2500.0,1739.94,1745.31,1737.21,1737.21,2500.0
2025-01-13 14:50:00,1737.29,1741.3,1735.28,1741.3,17091.0,1737.29,1741.3,1735.28,1741.3,17091.0
2025-01-13 15:00:00,1743.99,1747.25,1743.99,1746.03,1642.0,1743.99,1747.25,1743.99,1746.03,1642.0
2025-01-13 15:10:00,1744.46,1747.0,1743.23,1743.23,708.0,1744.46,1747.0,1743.23,1743.23,708.0
2025-01-13 15:20:00,1745.91,1746.46,1740.46,1740.5,2918.0,1745.91,1746.46,1740.46,1740.5,2918.0
2025-01-13 15:30:00,1740.6,1744.29,1739.02,1742.95,2380.0,1740.6,1744.29,1739.02,1742.95,2380.0
2025-01-13 15:40:00,1738.81,1742.33,1737.01,1741.37,1499.0,1738.81,1742.33,1737.01,1741.37,1499.0
2025-01-13 15:50:00,1743.48,1749.02,1738.8,1740.0,12816.0,1743.48,1749.02,1738.8,1740.0,12816.0
2025-01-14 09:30:00,1751.0,1776.15,1751.0,1770.99,6681.0,1751.0,1776.15,1751.0,1770.99,6681.0
2025-01-14 09:40:00,1769.56,1769.56,1765.03,1767.5,1677.0,1769.56,1769.56,1765.03,1767.5,1677.0
2025-01-14 09:50:00,1767.5,1767.5,1758.68,1760.89,1877.0,1767.5,1767.5,1758.68,1760.89,1877.0
2025-01-14 10:00:00,1760.89,1761.26,1758.84,1761.26,800.0,1760.89,1761.26,1758.84,1761.26,800.0
2025-01-14 10:10:00,1760.7,1762.5,1756.51,1759.63,1005.0,1760.7,1762.5,1756.51,1759.63,1005.0
2025-01-14 10:20:00,1760.01,1760.06,1755.0,1756.02,2292.0,1760.01,1760.06,1755.0,1756.02,2292.0
2025-01-14 10:30:00,1755.58,1756.14,1755.38,1756.13,500.0,1755.58,1756.14,1755.38,1756.13,500.0
2025-01-14 10:40:00,1756.13,1758.28,1755.68,1758.28,500.0,1756.13,1758.28,1755.68,1758.28,500.0
2025-01-14 10:50:00,1761.76,1764.48,1759.0,1764.48,600.0,1761.76,1764.48,1759.0,1764.48,600.0
2025-01-14 11:00:00,1760.25,1761.99,1758.96,1759.56,1396.0,1760.25,1761.99,1758.96,1759.56,1396.0
2025-01-14 11:10:00,1762.11,1766.22,1760.0,1762.11,1110.0,1762.11,1766.22,1760.0,1762.11,1110.0
2025-01-14 11:20:00,1763.3,1768.35,1762.9,1766.2,900.0,1763.3,1768.35,1762.9,1766.2,900.0
2025-01-14 11:30:00,1766.87,1766.87,1764.79,1764.8,300.0,1766.87,1766.87,1764.79,1764.8,300.0
2025-01-14 11:40:00,1763.37,1763.37,1759.3,1761.05,626.0,1763.37,1763.37,1759.3,1761.05,626.0
2025-01-14 11:50:00,1760.21,1760.21,1755.0,1755.0,400.0,1760.21,1760.21,1755.0,1755.0,400.0
2025-01-14 12:00:00,1754.22,1757.11,1754.22,1756.55,482.0,1754.22,1757.11,1754.22,1756.55,482.0
2025-01-14 12:10:00,1756.79,1757.17,1756.78,1756.85,1200.0,1756.79,1757.17,1756.78,1756.85,1200.0
2025-01-14 12:20:00,1756.61,1756.61,1751.74,1752.5,916.0,1756.61,1756.61,1751.74,1752.5,916.0
2025-01-14 12:30:00,1751.93,1752.6,1750.0,1752.6,1498.0,1751.93,1752.6,1750.0,1752.6,1498.0
2025-01-14 12:40:00,1752.72,1755.0,1752.0,1753.39,1550.0,1752.72,1755.0,1752.0,1753.39,1550.0
2025-01-14 12:50:00,1757.04,1757.04,1756.62,1756.77,558.0,1757.04,1757.04,1756.62,1756.77,558.0
2025-01-14 13:00:00,1756.99,1757.55,1756.99,1757.46,941.0,1756.99,1757.55,1756.99,1757.46,941.0
2025-01-14 13:10:00,1757.62,1761.5,1756.12,1760.52,1390.0,1757.62,1761.5,1756.12,1760.52,1390.0
2025-01-14 13:20:00,1760.15,1761.12,1758.74,1761.12,800.0,1760.15,1761.12,1758.74,1761.12,800.0
2025-01-14 13:30:00,1761.12,1764.9,1759.5,1762.92,1213.0,1761.12,1764.9,1759.5,1762.92,1213.0
2025-01-14 13:40:00,1765.0,1770.0,1765.0,1765.93,567.0,1765.0,1770.0,1765.0,1765.93,567.0
2025-01-14 13:50:00,1769.62,1770.0,1769.62,1770.0,200.0,1769.62,1770.0,1769.62,1770.0,200.0
2025-01-14 14:00:00,1767.03,1767.35,1766.4,1767.23,800.0,1767.03,1767.35,1766.4,1767.23,800.0
2025-01-14 14:10:00,1767.98,1768.28,1767.98,1768.27,224.0,1767.98,1768.28,1767.98,1768.27,224.0
2025-01-14 14:20:00,1768.53,1772.31,1768.53,1771.0,3279.0,1768.53,1772.31,1768.53,1771.0,3279.0
2025-01-14 14:30:00,1768.59,1769.14,1768.38,1768.38,600.0,1768.59,1769.14,1768.38,1768.38,600.0
2025-01-14 14:40:00,1767.27,1767.27,1763.46,1766.84,1315.0,1767.27,1767.27,1763.46,1766.84,1315.0
2025-01-14 14:50:00,1767.34,1768.22,1758.16,1761.86,3100.0,1767.34,1768.22,1758.16,1761.86,3100.0
2025-01-14 15:00:00,1761.2,1761.65,1756.81,1758.36,1155.0,1761.2,1761.65,1756.81,1758.36,1155.0
2025-01-14 15:10:00,1758.63,1758.64,1752.51,1752.51,1060.0,1758.63,1758.64,1752.51,1752.51,1060.0
2025-01-14 15:20:00,1755.14,1755.16,1753.02,1755.15,1053.0,1755.14,1755.16,1753.02,1755.15,1053.0
2025-01-14 15:30:00,1754.38,1754.41,1746.44,1747.36,2800.0,1754.38,1754.41,1746.44,1747.36,2800.0
2025-01-14 15:40:00,1747.54,1753.31,1747.54,1751.8,2858.0,1747.54,1753.31,1747.54,1751.8,2858.0
2025-01-14 15:50:00,1751.8,1754.85,1748.9,1752.01,9587.0,1751.8,1754.85,1748.9,1752.01,9587.0
2025-01-15 09:30:00,1795.0,1804.0,1789.66,1794.0,19796.0,1795.0,1804.0,1789.66,1794.0,19796.0
2025-01-15 09:40:00,1791.15,1798.0,1785.03,1798.0,8013.0,1791.15,1798.0,1785.03,1798.0,8013.0
2025-01-15 09:50:00,1798.0,1802.72,1794.59,1802.06,3824.0,1798.0,1802.72,1794.59,1802.06,3824.0
2025-01-15 10:00:00,1802.45,1822.66,1802.26,1814.93,10628.0,1802.45,1822.66,1802.26,1814.93,10628.0
2025-01-15 10:10:00,1811.94,1831.17,1808.18,1830.95,6530.0,1811.94,1831.17,1808.18,1830.95,6530.0
2025-01-15 10:20:00,1830.95,1834.54,1828.0,1830.17,5737.0,1830.95,1834.54,1828.0,1830.17,5737.0
2025-01-15 10:30:00,1830.18,1835.0,1827.19,1832.89,3816.0,1830.18,1835.0,1827.19,1832.89,3816.0
2025-01-15 10:40:00,1832.9,1837.54,1832.71,1834.35,3338.0,1832.9,1837.54,1832.71,1834.35,3338.0
2025-01-15 10:50:00,1835.42,1837.94,1823.18,1823.18,3151.0,1835.42,1837.94,1823.18,1823.18,3151.0
2025-01-15 11:00:00,1828.53,1828.53,1824.19,1824.2,595.0,1828.53,1828.53,1824.19,1824.2,595.0
2025-01-15 11:10:00,1826.24,1826.43,1825.23,1826.04,1024.0,1826.24,1826.43,1825.23,1826.04,1024.0
2025-01-15 11:20:00,1821.93,1826.28,1820.82,1826.28,1215.0,1821.93,1826.28,1820.82,1826.28,1215.0
2025-01-15 11:30:00,1823.06,1832.11,1823.06,1831.13,1237.0,1823.06,1832.11,1823.06,1831.13,1237.0
2025-01-15 11:40:00,1829.43,1834.03,1824.46,1826.06,1426.0,1829.43,1834.03,1824.46,1826.06,1426.0
2025-01-15 11:50:00,1826.22,1828.44,1826.22,1827.92,1337.0,1826.22,1828.44,1826.22,1827.92,1337.0
2025-01-15 12:00:00,1827.39,1827.39,1825.0,1825.66,1000.0,1827.39,1827.39,1825.0,1825.66,1000.0
2025-01-15 12:10:00,1825.66,1826.46,1821.87,1824.27,1875.0,1825.66,1826.46,1821.87,1824.27,1875.0
2025-01-15 12:20:00,1821.31,1824.9,1818.53,1824.89,1301.0,1821.31,1824.9,1818.53,1824.89,1301.0
2025-01-15 12:30:00,1825.39,1831.05,1823.09,1831.05,1300.0,1825.39,1831.05,1823.09,1831.05,1300.0
2025-01-15 12:40:00,1835.0,1836.37,1833.89,1833.89,878.0,1835.0,1836.37,1833.89,1833.89,878.0
2025-01-15 12:50:00,1833.14,1833.72,1830.56,1830.56,1207.0,1833.14,1833.72,1830.56,1830.56,1207.0
2025-01-15 13:00:00,1833.0,1836.0,1833.0,1835.36,1331.0,1833.0,1836.0,1833.0,1835.36,1331.0
2025-01-15 13:10:00,1837.89,1837.89,1837.88,1837.89,100.0,1837.89,1837.89,1837.88,1837.89,100.0
2025-01-15 13:20:00,1837.26,1837.66,1835.77,1835.86,2042.0,1837.26,1837.66,1835.77,1835.86,2042.0
2025-01-15 13:30:00,1838.23,1839.82,1833.93,1834.56,1800.0,1838.23,1839.82,1833.93,1834.56,1800.0
2025-01-15 13:40:00,1833.27,1833.27,1830.7,1830.7,600.0,1833.27,1833.27,1830.7,1830.7,600.0
2025-01-15 13:50:00,1831.35,1831.35,1831.27,1831.27,200.0,1831.35,1831.35,1831.27,1831.27,200.0
2025-01-15 14:00:00,1833.21,1834.69,1833.21,1834.69,300.0,1833.21,1834.69,1833.21,1834.69,300.0
2025-01-15 14:10:00,1834.14,1834.45,1831.77,1831.77,650.0,1834.14,1834.45,1831.77,1831.77,650.0
2025-01-15 14:20:00,1834.2,1834.2,1830.65,1833.2,1100.0,1834.2,1834.2,1830.65,1833.2,1100.0
2025-01-15 14:30:00,1839.49,1842.41,1839.49,1842.4,761.0,1839.49,1842.41,1839.49,1842.4,761.0
2025-01-15 14:40:00,1838.83,1841.11,1835.71,1837.21,1073.0,1838.83,1841.11,1835.71,1837.21,1073.0
2025-01-15 14:50:00,1837.85,1838.18,1837.25,1838.18,693.0,1837.85,1838.18,1837.25,1838.18,693.0
2025-01-15 15:00:00,1840.2,1840.44,1839.37,1840.44,440.0,1840.2,1840.44,1839.37,1840.44,440.0
2025-01-15 15:10:00,1840.98,1843.53,1838.88,1840.0,1800.0,1840.98,1843.53,1838.88,1840.0,1800.0
2025-01-15 15:20:00,1839.55,1842.22,1837.92,1837.92,3775.0,1839.55,1842.22,1837.92,1837.92,3775.0
2025-01-15 15:30:00,1839.0,1839.51,1836.93,1837.49,1105.0,1839.0,1839.51,1836.93,1837.49,1105.0
2025-01-15 15:40:00,1837.75,1837.75,1834.55,1837.59,2035.0,1837.75,1837.75,1834.55,1837.59,2035.0
2025-01-15 15:50:00,1837.69,1839.25,1835.54,1839.25,6121.0,1837.69,1839.25,1835.54,1839.25,6121.0
2025-01-16 09:30:00,1841.38,1841.38,1821.5,1831.21,7444.0,1841.38,1841.38,1821.5,1831.21,7444.0
2025-01-16 09:40:00,1829.34,1831.6,1825.27,1829.1,3372.0,1829.34,1831.6,1825.27,1829.1,3372.0
2025-01-16 09:50:00,1829.1,1829.1,1815.06,1820.56,4107.0,1829.1,1829.1,1815.06,1820.56,4107.0
2025-01-16 10:00:00,1820.14,1822.78,1816.25,1821.88,3520.0,1820.14,1822.78,1816.25,1821.88,3520.0
2025-01-16 10:10:00,1822.3,1830.64,1822.03,1828.02,4636.0,1822.3,1830.64,1822.03,1828.02,4636.0
2025-01-16 10:20:00,1828.81,1830.49,1828.49,1828.49,1584.0,1828.81,1830.49,1828.49,1828.49,1584.0
2025-01-16 10:30:00,1830.79,1832.77,1825.25,1832.58,3300.0,1830.79,1832.77,1825.25,1832.58,3300.0
2025-01-16 10:40:00,1830.24,1830.35,1828.95,1830.35,2224.0,1830.24,1830.35,1828.95,1830.35,2224.0
2025-01-16 10:50:00,1831.6,1839.63,1831.23,1838.58,5792.0,1831.6,1839.63,1831.23,1838.58,5792.0
2025-01-16 11:00:00,1839.48,1849.79,1839.48,1849.79,1831.0,1839.48,1849.79,1839.48,1849.79,1831.0
2025-01-16 11:10:00,1846.46,1847.75,1839.15,1840.77,1618.0,1846.46,1847.75,1839.15,1840.77,1618.0
2025-01-16 11:20:00,1841.56,1847.83,1841.56,1847.4,2829.0,1841.56,1847.83,1841.56,1847.4,2829.0
2025-01-16 11:30:00,1841.7,1843.67,1839.42,1843.67,695.0,1841.7,1843.67,1839.42,1843.67,695.0
2025-01-16 11:40:00,1841.66,1841.66,1837.78,1839.0,1300.0,1841.66,1841.66,1837.78,1839.0,1300.0
2025-01-16 11:50:00,1838.58,1839.22,1836.24,1838.92,1561.0,1838.58,1839.22,1836.24,1838.92,1561.0
2025-01-16 12:00:00,1837.5,1837.5,1836.51,1836.51,568.0,1837.5,1837.5,1836.51,1836.51,568.0
2025-01-16 12:10:00,1838.18,1842.86,1838.18,1842.86,1080.0,1838.18,1842.86,1838.18,1842.86,1080.0
2025-01-16 12:20:00,1838.63,1840.29,1837.66,1840.22,760.0,1838.63,1840.29,1837.66,1840.22,760.0
2025-01-16 12:30:00,1839.73,1841.3,1838.66,1841.3,521.0,1839.73,1841.3,1838.66,1841.3,521.0
2025-01-16 12:40:00,1840.07,1840.65,1840.07,1840.64,1034.0,1840.07,1840.65,1840.07,1840.64,1034.0
2025-01-16 12:50:00,1840.08,1842.66,1840.08,1842.54,900.0,1840.08,1842.66,1840.08,1842.54,900.0
2025-01-16 13:00:00,1842.3,1846.42,1842.02,1846.42,1430.0,1842.3,1846.42,1842.02,1846.42,1430.0
2025-01-16 13:10:00,1844.76,1845.0,1844.75,1845.0,235.0,1844.76,1845.0,1844.75,1845.0,235.0
2025-01-16 13:20:00,1844.53,1847.74,1844.53,1844.85,500.0,1844.53,1847.74,1844.53,1844.85,500.0
2025-01-16 13:30:00,1845.0,1845.98,1843.71,1845.7,1258.0,1845.0,1845.98,1843.71,1845.7,1258.0
2025-01-16 13:40:00,1844.24,1844.24,1839.51,1841.19,2800.0,1844.24,1844.24,1839.51,1841.19,2800.0
2025-01-16 13:50:00,1838.95,1842.81,1838.95,1841.98,8891.0,1838.95,1842.81,1838.95,1841.98,8891.0
2025-01-16 14:00:00,1842.42,1843.32,1840.15,1843.32,3800.0,1842.42,1843.32,1840.15,1843.32,3800.0
2025-01-16 14:10:00,1845.42,1845.42,1843.05,1843.05,524.0,1845.42,1845.42,1843.05,1843.05,524.0
2025-01-16 14:20:00,1845.57,1845.83,1843.39,1844.16,1168.0,1845.57,1845.83,1843.39,1844.16,1168.0
2025-01-16 14:30:00,1843.37,1845.37,1843.37,1845.37,200.0,1843.37,1845.37,1843.37,1845.37,200.0
2025-01-16 14:40:00,1845.37,1845.37,1845.37,1845.37,0.0,1845.37,1845.37,1845.37,1845.37,0.0
2025-01-16 14:50:00,1843.5,1846.81,1843.5,1846.61,1567.0,1843.5,1846.81,1843.5,1846.61,1567.0
2025-01-16 15:00:00,1848.69,1849.61,1846.97,1849.61,400.0,1848.69,1849.61,1846.97,1849.61,400.0
2025-01-16 15:10:00,1849.77,1851.39,1846.47,1846.48,2004.0,1849.77,1851.39,1846.47,1846.48,2004.0
2025-01-16 15:20:00,1846.46,1847.06,1844.94,1847.06,1221.0,1846.46,1847.06,1844.94,1847.06,1221.0
2025-01-16 15:30:00,1847.06,1847.75,1844.25,1844.25,1380.0,1847.06,1847.75,1844.25,1844.25,1380.0
2025-01-16 15:40:00,1845.48,1846.68,1844.1,1844.83,1500.0,1845.48,1846.68,1844.1,1844.83,1500.0
2025-01-16 15:50:00,1843.07,1843.82,1836.89,1837.18,9722.0,1843.07,1843.82,1836.89,1837.18,9722.0
2025-01-17 09:30:00,1876.42,1876.42,1856.32,1861.65,12161.0,1876.42,1876.42,1856.32,1861.65,12161.0
2025-01-17 09:40:00,1858.83,1859.69,1856.08,1858.97,1101.0,1858.83,1859.69,1856.08,1858.97,1101.0
2025-01-17 09:50:00,1861.16,1861.52,1859.66,1861.52,328.0,1861.16,1861.52,1859.66,1861.52,328.0
2025-01-17 10:00:00,1864.99,1867.73,1862.07,1866.99,1341.0,1864.99,1867.73,1862.07,1866.99,1341.0
2025-01-17 10:10:00,1865.14,1868.0,1865.14,1868.0,607.0,1865.14,1868.0,1865.14,1868.0,607.0
2025-01-17 10:20:00,1867.26,1868.0,1852.85,1852.85,3431.0,1867.26,1868.0,1852.85,1852.85,3431.0
2025-01-17 10:30:00,1858.99,1861.41,1857.07,1860.92,1653.0,1858.99,1861.41,1857.07,1860.92,1653.0
2025-01-17 10:40:00,1860.48,1861.55,1860.15,1861.55,600.0,1860.48,1861.55,1860.15,1861.55,600.0
2025-01-17 10:50:00,1861.55,1861.55,1861.55,1861.55,0.0,1861.55,1861.55,1861.55,1861.55,0.0
2025-01-17 11:00:00,1855.79,1856.78,1853.31,1853.31,300.0,1855.79,1856.78,1853.31,1853.31,300.0
2025-01-17 11:10:00,1853.2,1858.93,1852.84,1856.88,1007.0,1853.2,1858.93,1852.84,1856.88,1007.0
2025-01-17 11:20:00,1858.29,1858.29,1856.29,1857.3,1694.0,1858.29,1858.29,1856.29,1857.3,1694.0
2025-01-17 11:30:00,1857.21,1857.21,1854.26,1854.93,300.0,1857.21,1857.21,1854.26,1854.93,300.0
2025-01-17 11:40:00,1855.95,1855.95,1855.94,1855.95,100.0,1855.95,1855.95,1855.94,1855.95,100.0
2025-01-17 11:50:00,1855.4,1855.4,1855.4,1855.4,100.0,1855.4,1855.4,1855.4,1855.4,100.0
2025-01-17 12:00:00,1853.0,1853.73,1850.01,1853.73,1343.0,1853.0,1853.73,1850.01,1853.73,1343.0
2025-01-17 12:10:00,1854.33,1855.55,1854.33,1855.55,264.0,1854.33,1855.55,1854.33,1855.55,264.0
2025-01-17 12:20:00,1855.03,1855.84,1855.02,1855.84,400.0,1855.03,1855.84,1855.02,1855.84,400.0
2025-01-17 12:30:00,1854.5,1854.5,1853.0,1853.0,400.0,1854.5,1854.5,1853.0,1853.0,400.0
2025-01-17 12:40:00,1853.87,1855.86,1852.53,1855.86,500.0,1853.87,1855.86,1852.53,1855.86,500.0
2025-01-17 12:50:00,1857.12,1857.13,1852.97,1852.97,468.0,1857.12,1857.13,1852.97,1852.97,468.0
2025-01-17 13:00:00,1849.89,1853.72,1849.86,1853.71,550.0,1849.89,1853.72,1849.86,1853.71,550.0
2025-01-17 13:10:00,1852.6,1854.45,1850.21,1850.22,700.0,1852.6,1854.45,1850.21,1850.22,700.0
2025-01-17 13:20:00,1849.74,1849.74,1848.47,1848.47,331.0,1849.74,1849.74,1848.47,1848.47,331.0
2025-01-17 13:30:00,1848.47,1848.47,1848.47,1848.47,0.0,1848.47,1848.47,1848.47,1848.47,0.0
2025-01-17 13:40:00,1845.88,1845.91,1842.89,1843.25,1423.0,1845.88,1845.91,1842.89,1843.25,1423.0
2025-01-17 13:50:00,1844.28,1844.28,1841.25,1842.72,1077.0,1844.28,1844.28,1841.25,1842.72,1077.0
2025-01-17 14:00:00,1844.83,1846.93,1844.83,1845.42,838.0,1844.83,1846.93,1844.83,1845.42,838.0
2025-01-17 14:10:00,1843.37,1845.29,1841.49,1841.5,773.0,1843.37,1845.29,1841.49,1841.5,773.0
2025-01-17 14:20:00,1843.35,1843.35,1842.0,1842.0,1081.0,1843.35,1843.35,1842.0,1842.0,1081.0
2025-01-17 14:30:00,1843.35,1843.93,1838.26,1843.93,1510.0,1843.35,1843.93,1838.26,1843.93,1510.0
2025-01-17 14:40:00,1842.03,1842.03,1840.85,1841.03,418.0,1842.03,1842.03,1840.85,1841.03,418.0
2025-01-17 14:50:00,1842.7,1848.42,1842.7,1843.58,3026.0,1842.7,1848.42,1842.7,1843.58,3026.0
2025-01-17 15:00:00,1843.58,1843.58,1843.58,1843.58,0.0,1843.58,1843.58,1843.58,1843.58,0.0
2025-01-17 15:10:00,1843.51,1843.51,1841.0,1841.0,762.0,1843.51,1843.51,1841.0,1841.0,762.0
2025-01-17 15:20:00,1840.0,1841.65,1839.05,1840.65,1345.0,1840.0,1841.65,1839.05,1840.65,1345.0
2025-01-17 15:30:00,1841.7,1841.7,1837.23,1837.55,1905.0,1841.7,1841.7,1837.23,1837.55,1905.0
2025-01-17 15:40:00,1836.68,1839.14,1833.77,1835.12,4242.0,1836.68,1839.14,1833.77,1835.12,4242.0
2025-01-17 15:50:00,1838.05,1838.06,1832.9,1835.52,8462.0,1838.05,1838.06,1832.9,1835.52,8462.0
2025-01-21 09:30:00,1852.66,1863.31,1837.33,1840.97,16359.0,1852.66,1863.31,1837.33,1840.97,16359.0
2025-01-21 09:40:00,1840.2,1846.0,1836.19,1840.31,5418.0,1840.2,1846.0,1836.19,1840.31,5418.0
2025-01-21 09:50:00,1843.87,1846.85,1835.49,1835.49,3894.0,1843.87,1846.85,1835.49,1835.49,3894.0
2025-01-21 10:00:00,1838.25,1842.63,1835.78,1840.3,1566.0,1838.25,1842.63,1835.78,1840.3,1566.0
2025-01-21 10:10:00,1841.01,1841.02,1832.38,1835.88,1355.0,1841.01,1841.02,1832.38,1835.88,1355.0
2025-01-21 10:20:00,1833.1,1834.53,1829.12,1830.0,2979.0,1833.1,1834.53,1829.12,1830.0,2979.0
2025-01-21 10:30:00,1830.02,1836.59,1830.01,1834.01,1700.0,1830.02,1836.59,1830.01,1834.01,1700.0
2025-01-21 10:40:00,1836.59,1838.47,1836.39,1836.49,670.0,1836.59,1838.47,1836.39,1836.49,670.0
2025-01-21 10:50:00,1840.0,1844.94,1840.0,1841.69,658.0,1840.0,1844.94,1840.0,1841.69,658.0
2025-01-21 11:00:00,1841.24,1846.59,1841.2,1846.59,2448.0,1841.24,1846.59,1841.2,1846.59,2448.0
2025-01-21 11:10:00,1847.36,1855.0,1847.35,1852.51,2787.0,1847.36,1855.0,1847.35,1852.51,2787.0
2025-01-21 11:20:00,1852.63,1852.64,1845.47,1845.48,600.0,1852.63,1852.64,1845.47,1845.48,600.0
2025-01-21 11:30:00,1844.91,1844.91,1841.61,1841.61,500.0,1844.91,1844.91,1841.61,1841.61,500.0
2025-01-21 11:40:00,1838.9,1840.92,1838.89,1840.92,359.0,1838.9,1840.92,1838.89,1840.92,359.0
2025-01-21 11:50:00,1841.04,1847.92,1841.03,1844.81,721.0,1841.04,1847.92,1841.03,1844.81,721.0
2025-01-21 12:00:00,1844.92,1844.92,1841.65,1841.65,400.0,1844.92,1844.92,1841.65,1841.65,400.0
2025-01-21 12:10:00,1842.0,1842.0,1840.68,1840.68,590.0,1842.0,1842.0,1840.68,1840.68,590.0
2025-01-21 12:20:00,1840.73,1841.01,1840.09,1841.0,1170.0,1840.73,1841.01,1840.09,1841.0,1170.0
2025-01-21 12:30:00,1843.52,1844.0,1842.01,1842.06,1109.0,1843.52,1844.0,1842.01,1842.06,1109.0
2025-01-21 12:40:00,1842.58,1844.03,1842.58,1844.03,302.0,1842.58,1844.03,1842.58,1844.03,302.0
2025-01-21 12:50:00,1843.08,1843.84,1843.08,1843.84,900.0,1843.08,1843.84,1843.08,1843.84,900.0
2025-01-21 13:00:00,1844.76,1845.0,1842.67,1843.29,4563.0,1844.76,1845.0,1842.67,1843.29,4563.0
2025-01-21 13:10:00,1843.35,1843.35,1843.35,1843.35,100.0,1843.35,1843.35,1843.35,1843.35,100.0
2025-01-21 13:20:00,1842.5,1842.5,1841.62,1841.63,582.0,1842.5,1842.5,1841.62,1841.63,582.0
2025-01-21 13:30:00,1840.5,1844.0,1840.5,1844.0,300.0,1840.5,1844.0,1840.5,1844.0,300.0
2025-01-21 13:40:00,1843.88,1843.88,1836.66,1839.45,1771.0,1843.88,1843.88,1836.66,1839.45,1771.0
2025-01-21 13:50:00,1837.96,1838.0,1836.47,1838.0,1100.0,1837.96,1838.0,1836.47,1838.0,1100.0
2025-01-21 14:00:00,1838.32,1838.5,1836.66,1838.04,1449.0,1838.32,1838.5,1836.66,1838.04,1449.0
2025-01-21 14:10:00,1837.4,1838.84,1837.4,1838.84,559.0,1837.4,1838.84,1837.4,1838.84,559.0
2025-01-21 14:20:00,1838.84,1841.0,1837.68,1841.0,704.0,1838.84,1841.0,1837.68,1841.0,704.0
2025-01-21 14:30:00,1840.5,1840.5,1839.61,1839.62,975.0,1840.5,1840.5,1839.61,1839.62,975.0
2025-01-21 14:40:00,1839.62,1839.62,1839.62,1839.62,0.0,1839.62,1839.62,1839.62,1839.62,0.0
2025-01-21 14:50:00,1839.23,1839.23,1830.99,1838.83,9403.0,1839.23,1839.23,1830.99,1838.83,9403.0
2025-01-21 15:00:00,1837.64,1838.91,1837.23,1838.91,1000.0,1837.64,1838.91,1837.23,1838.91,1000.0
2025-01-21 15:10:00,1837.23,1837.25,1835.24,1837.25,703.0,1837.23,1837.25,1835.24,1837.25,703.0
2025-01-21 15:20:00,1838.0,1838.0,1833.73,1837.75,1759.0,1838.0,1838.0,1833.73,1837.75,1759.0
2025-01-21 15:30:00,1837.75,1840.14,1836.48,1840.14,1338.0,1837.75,1840.14,1836.48,1840.14,1338.0
2025-01-21 15:40:00,1836.76,1837.38,1834.27,1836.75,1637.0,1836.76,1837.38,1834.27,1836.75,1637.0
2025-01-21 15:50:00,1835.21,1835.21,1831.74,1833.1,9947.0,1835.21,1835.21,1831.74,1833.1,9947.0
2025-01-22 09:30:00,1847.96,1884.99,1842.75,1870.0,33073.0,1847.96,1884.99,1842.75,1870.0,33073.0
2025-01-22 09:40:00,1878.33,1885.0,1843.68,1847.89,13399.0,1878.33,1885.0,1843.68,1847.89,13399.0
2025-01-22 09:50:00,1851.61,1851.61,1834.69,1841.38,8967.0,1851.61,1851.61,1834.69,1841.38,8967.0
2025-01-22 10:00:00,1840.0,1844.16,1829.02,1831.0,5424.0,1840.0,1844.16,1829.02,1831.0,5424.0
2025-01-22 10:10:00,1831.6,1834.5,1825.37,1831.24,3222.0,1831.6,1834.5,1825.37,1831.24,3222.0
2025-01-22 10:20:00,1830.14,1836.06,1828.85,1834.55,2024.0,1830.14,1836.06,1828.85,1834.55,2024.0
2025-01-22 10:30:00,1835.0,1840.0,1834.64,1834.64,1345.0,1835.0,1840.0,1834.64,1834.64,1345.0
2025-01-22 10:40:00,1841.29,1842.58,1836.5,1838.39,3539.0,1841.29,1842.58,1836.5,1838.39,3539.0
2025-01-22 10:50:00,1841.25,1841.25,1833.05,1837.96,1400.0,1841.25,1841.25,1833.05,1837.96,1400.0
2025-01-22 11:00:00,1837.96,1837.96,1836.26,1837.06,640.0,1837.96,1837.96,1836.26,1837.06,640.0
2025-01-22 11:10:00,1835.61,1839.28,1831.76,1833.23,1709.0,1835.61,1839.28,1831.76,1833.23,1709.0
2025-01-22 11:20:00,1834.22,1836.64,1832.05,1834.4,5277.0,1834.22,1836.64,1832.05,1834.4,5277.0
2025-01-22 11:30:00,1833.0,1835.05,1830.0,1833.76,1426.0,1833.0,1835.05,1830.0,1833.76,1426.0
2025-01-22 11:40:00,1832.33,1837.66,1831.82,1834.72,1500.0,1832.33,1837.66,1831.82,1834.72,1500.0
2025-01-22 11:50:00,1833.08,1835.92,1832.78,1834.0,1458.0,1833.08,1835.92,1832.78,1834.0,1458.0
2025-01-22 12:00:00,1833.49,1838.29,1833.04,1838.29,6190.0,1833.49,1838.29,1833.04,1838.29,6190.0
2025-01-22 12:10:00,1840.57,1840.58,1832.12,1833.77,2913.0,1840.57,1840.58,1832.12,1833.77,2913.0
2025-01-22 12:20:00,1832.73,1833.39,1830.0,1833.38,1356.0,1832.73,1833.39,1830.0,1833.38,1356.0
2025-01-22 12:30:00,1831.05,1831.99,1830.87,1830.88,624.0,1831.05,1831.99,1830.87,1830.88,624.0
2025-01-22 12:40:00,1830.32,1832.0,1829.0,1829.5,2898.0,1830.32,1832.0,1829.0,1829.5,2898.0
2025-01-22 12:50:00,1826.72,1830.0,1825.25,1825.44,5999.0,1826.72,1830.0,1825.25,1825.44,5999.0
2025-01-22 13:00:00,1825.0,1826.0,1821.24,1822.0,2421.0,1825.0,1826.0,1821.24,1822.0,2421.0
2025-01-22 13:10:00,1821.78,1822.09,1816.36,1817.3,5092.0,1821.78,1822.09,1816.36,1817.3,5092.0
2025-01-22 13:20:00,1815.99,1815.99,1810.68,1810.68,800.0,1815.99,1815.99,1810.68,1810.68,800.0
2025-01-22 13:30:00,1812.85,1812.85,1808.02,1810.73,2126.0,1812.85,1812.85,1808.02,1810.73,2126.0
2025-01-22 13:40:00,1810.04,1816.0,1809.36,1813.25,4785.0,1810.04,1816.0,1809.36,1813.25,4785.0
2025-01-22 13:50:00,1812.39,1814.64,1811.39,1814.26,2110.0,1812.39,1814.64,1811.39,1814.26,2110.0
2025-01-22 14:00:00,1815.86,1819.82,1815.86,1819.41,903.0,1815.86,1819.82,1815.86,1819.41,903.0
2025-01-22 14:10:00,1816.78,1818.2,1815.22,1815.22,970.0,1816.78,1818.2,1815.22,1815.22,970.0
2025-01-22 14:20:00,1817.68,1820.0,1817.68,1819.64,500.0,1817.68,1820.0,1817.68,1819.64,500.0
2025-01-22 14:30:00,1820.06,1820.06,1818.18,1818.18,2318.0,1820.06,1820.06,1818.18,1818.18,2318.0
2025-01-22 14:40:00,1818.26,1821.9,1817.0,1821.89,5694.0,1818.26,1821.9,1817.0,1821.89,5694.0
2025-01-22 14:50:00,1820.02,1821.55,1818.29,1819.52,1600.0,1820.02,1821.55,1818.29,1819.52,1600.0
2025-01-22 15:00:00,1818.2,1821.14,1817.32,1817.32,1118.0,1818.2,1821.14,1817.32,1817.32,1118.0
2025-01-22 15:10:00,1817.31,1818.6,1815.7,1817.5,1802.0,1817.31,1818.6,1815.7,1817.5,1802.0
2025-01-22 15:20:00,1817.5,1820.54,1813.78,1815.94,3752.0,1817.5,1820.54,1813.78,1815.94,3752.0
2025-01-22 15:30:00,1816.45,1821.55,1816.45,1819.7,5888.0,1816.45,1821.55,1816.45,1819.7,5888.0
2025-01-22 15:40:00,1818.72,1822.0,1817.44,1820.5,2282.0,1818.72,1822.0,1817.44,1820.5,2282.0
2025-01-22 15:50:00,1819.24,1823.37,1815.0,1817.04,9490.0,1819.24,1823.37,1815.0,1817.04,9490.0
2025-01-23 09:30:00,1818.0,1823.25,1816.17,1818.27,2941.0,1818.0,1823.25,1816.17,1818.27,2941.0
2025-01-23 09:40:00,1814.94,1818.0,1804.96,1804.96,3200.0,1814.94,1818.0,1804.96,1804.96,3200.0
2025-01-23 09:50:00,1810.93,1811.99,1793.0,1798.01,6082.0,1810.93,1811.99,1793.0,1798.01,6082.0
2025-01-23 10:00:00,1797.06,1806.43,1797.06,1806.43,1152.0,1797.06,1806.43,1797.06,1806.43,1152.0
2025-01-23 10:10:00,1805.94,1811.79,1805.94,1809.75,3312.0,1805.94,1811.79,1805.94,1809.75,3312.0
2025-01-23 10:20:00,1807.89,1817.51,1807.72,1811.89,1700.0,1807.89,1817.51,1807.72,1811.89,1700.0
2025-01-23 10:30:00,1815.0,1815.0,1812.27,1812.27,1526.0,1815.0,1815.0,1812.27,1812.27,1526.0
2025-01-23 10:40:00,1810.01,1814.72,1808.9,1808.91,1543.0,1810.01,1814.72,1808.9,1808.91,1543.0
2025-01-23 10:50:00,1810.0,1810.0,1809.06,1809.06,400.0,1810.0,1810.0,1809.06,1809.06,400.0
2025-01-23 11:00:00,1808.5,1811.0,1808.5,1809.74,2300.0,1808.5,1811.0,1808.5,1809.74,2300.0
2025-01-23 11:10:00,1809.01,1814.15,1808.92,1814.15,1291.0,1809.01,1814.15,1808.92,1814.15,1291.0
2025-01-23 11:20:00,1807.12,1812.11,1807.12,1810.66,1853.0,1807.12,1812.11,1807.12,1810.66,1853.0
2025-01-23 11:30:00,1811.1,1816.56,1808.69,1811.64,3345.0,1811.1,1816.56,1808.69,1811.64,3345.0
2025-01-23 11:40:00,1814.21,1817.38,1810.77,1816.47,2500.0,1814.21,1817.38,1810.77,1816.47,2500.0
2025-01-23 11:50:00,1815.08,1818.38,1815.08,1817.23,709.0,1815.08,1818.38,1815.08,1817.23,709.0
2025-01-23 12:00:00,1816.91,1819.22,1814.5,1818.0,2659.0,1816.91,1819.22,1814.5,1818.0,2659.0
2025-01-23 12:10:00,1817.0,1817.0,1815.0,1816.2,1200.0,1817.0,1817.0,1815.0,1816.2,1200.0
2025-01-23 12:20:00,1816.2,1816.2,1816.19,1816.2,300.0,1816.2,1816.2,1816.19,1816.2,300.0
2025-01-23 12:30:00,1813.76,1814.33,1811.0,1812.0,1395.0,1813.76,1814.33,1811.0,1812.0,1395.0
2025-01-23 12:40:00,1814.64,1821.92,1814.64,1821.92,5635.0,1814.64,1821.92,1814.64,1821.92,5635.0
2025-01-23 12:50:00,1822.0,1824.03,1820.08,1821.85,409.0,1822.0,1824.03,1820.08,1821.85,409.0
2025-01-23 13:00:00,1821.85,1821.85,1821.84,1821.85,200.0,1821.85,1821.85,1821.84,1821.85,200.0
2025-01-23 13:10:00,1822.01,1822.36,1820.0,1821.89,2769.0,1822.01,1822.36,1820.0,1821.89,2769.0
2025-01-23 13:20:00,1822.0,1831.02,1820.89,1829.65,4353.0,1822.0,1831.02,1820.89,1829.65,4353.0
2025-01-23 13:30:00,1829.37,1830.1,1827.19,1830.09,3073.0,1829.37,1830.1,1827.19,1830.09,3073.0
2025-01-23 13:40:00,1828.42,1830.12,1828.42,1830.12,746.0,1828.42,1830.12,1828.42,1830.12,746.0
2025-01-23 13:50:00,1829.74,1829.74,1826.88,1829.02,400.0,1829.74,1829.74,1826.88,1829.02,400.0
2025-01-23 14:00:00,1829.31,1829.31,1826.88,1826.88,500.0,1829.31,1829.31,1826.88,1826.88,500.0
2025-01-23 14:10:00,1826.79,1829.93,1824.96,1825.82,1628.0,1826.79,1829.93,1824.96,1825.82,1628.0
2025-01-23 14:20:00,1824.7,1824.7,1824.69,1824.69,300.0,1824.7,1824.7,1824.69,1824.69,300.0
2025-01-23 14:30:00,1825.47,1825.47,1824.66,1824.67,243.0,1825.47,1825.47,1824.66,1824.67,243.0
2025-01-23 14:40:00,1823.39,1824.15,1821.77,1823.47,1112.0,1823.39,1824.15,1821.77,1823.47,1112.0
2025-01-23 14:50:00,1823.46,1823.46,1820.9,1820.91,901.0,1823.46,1823.46,1820.9,1820.91,901.0
2025-01-23 15:00:00,1820.9,1820.91,1820.03,1820.91,1800.0,1820.9,1820.91,1820.03,1820.91,1800.0
2025-01-23 15:10:00,1820.42,1820.66,1818.35,1818.4,1800.0,1820.42,1820.66,1818.35,1818.4,1800.0
2025-01-23 15:20:00,1818.35,1820.99,1816.15,1820.29,3502.0,1818.35,1820.99,1816.15,1820.29,3502.0
2025-01-23 15:30:00,1821.4,1825.09,1819.36,1824.86,771.0,1821.4,1825.09,1819.36,1824.86,771.0
2025-01-23 15:40:00,1825.53,1828.54,1825.53,1827.22,1312.0,1825.53,1828.54,1825.53,1827.22,1312.0
2025-01-23 15:50:00,1829.3,1834.48,1828.45,1828.72,4685.0,1829.3,1834.48,1828.45,1828.72,4685.0
2025-01-24 09:30:00,1839.56,1846.87,1835.16,1846.37,10234.0,1839.56,1846.87,1835.16,1846.37,10234.0
2025-01-24 09:40:00,1845.35,1854.41,1845.26,1854.41,1147.0,1845.35,1854.41,1845.26,1854.41,1147.0
2025-01-24 09:50:00,1855.0,1855.71,1846.45,1850.04,4762.0,1855.0,1855.71,1846.45,1850.04,4762.0
2025-01-24 10:00:00,1856.21,1861.72,1854.09,1861.72,500.0,1856.21,1861.72,1854.09,1861.72,500.0
2025-01-24 10:10:00,1859.09,1859.09,1855.36,1856.01,1500.0,1859.09,1859.09,1855.36,1856.01,1500.0
2025-01-24 10:20:00,1856.0,1856.0,1852.01,1852.02,1650.0,1856.0,1856.0,1852.01,1852.02,1650.0
2025-01-24 10:30:00,1852.7,1853.89,1846.31,1846.31,2600.0,1852.7,1853.89,1846.31,1846.31,2600.0
2025-01-24 10:40:00,1848.86,1850.59,1847.63,1850.2,2888.0,1848.86,1850.59,1847.63,1850.2,2888.0
2025-01-24 10:50:00,1847.86,1848.97,1847.86,1848.66,800.0,1847.86,1848.97,1847.86,1848.66,800.0
2025-01-24 11:00:00,1847.32,1847.66,1840.73,1843.62,1940.0,1847.32,1847.66,1840.73,1843.62,1940.0
2025-01-24 11:10:00,1843.76,1847.5,1843.0,1843.0,1816.0,1843.76,1847.5,1843.0,1843.0,1816.0
2025-01-24 11:20:00,1846.2,1846.6,1846.19,1846.56,300.0,1846.2,1846.6,1846.19,1846.56,300.0
2025-01-24 11:30:00,1847.2,1848.37,1846.34,1847.92,3847.0,1847.2,1848.37,1846.34,1847.92,3847.0
2025-01-24 11:40:00,1847.92,1847.92,1847.91,1847.92,1444.0,1847.92,1847.92,1847.91,1847.92,1444.0
2025-01-24 11:50:00,1847.92,1848.0,1847.91,1848.0,603.0,1847.92,1848.0,1847.91,1848.0,603.0
2025-01-24 12:00:00,1847.92,1847.92,1845.84,1846.68,1705.0,1847.92,1847.92,1845.84,1846.68,1705.0
2025-01-24 12:10:00,1848.26,1851.0,1846.33,1849.88,5198.0,1848.26,1851.0,1846.33,1849.88,5198.0
2025-01-24 12:20:00,1850.1,1854.22,1850.0,1851.61,6575.0,1850.1,1854.22,1850.0,1851.61,6575.0
2025-01-24 12:30:00,1853.48,1863.14,1851.39,1861.83,8192.0,1853.48,1863.14,1851.39,1861.83,8192.0
2025-01-24 12:40:00,1863.15,1867.14,1863.15,1866.01,2739.0,1863.15,1867.14,1863.15,1866.01,2739.0
2025-01-24 12:50:00,1867.91,1871.45,1865.16,1870.0,1831.0,1867.91,1871.45,1865.16,1870.0,1831.0
2025-01-24 13:00:00,1865.16,1865.17,1860.18,1860.18,1100.0,1865.16,1865.17,1860.18,1860.18,1100.0
2025-01-24 13:10:00,1863.53,1866.29,1856.26,1856.26,1700.0,1863.53,1866.29,1856.26,1856.26,1700.0
2025-01-24 13:20:00,1856.16,1857.31,1855.32,1855.32,2000.0,1856.16,1857.31,1855.32,1855.32,2000.0
2025-01-24 13:30:00,1855.04,1855.04,1850.45,1854.69,900.0,1855.04,1855.04,1850.45,1854.69,900.0
2025-01-24 13:40:00,1850.45,1852.44,1845.3,1847.29,1828.0,1850.45,1852.44,1845.3,1847.29,1828.0
2025-01-24 13:50:00,1845.19,1850.86,1844.5,1844.85,811.0,1845.19,1850.86,1844.5,1844.85,811.0
2025-01-24 14:00:00,1846.53,1847.89,1845.1,1847.89,900.0,1846.53,1847.89,1845.1,1847.89,900.0
2025-01-24 14:10:00,1846.06,1847.91,1843.87,1844.93,2167.0,1846.06,1847.91,1843.87,1844.93,2167.0
2025-01-24 14:20:00,1845.01,1845.49,1843.01,1845.49,884.0,1845.01,1845.49,1843.01,1845.49,884.0
2025-01-24 14:30:00,1843.29,1845.5,1841.61,1845.0,1700.0,1843.29,1845.5,1841.61,1845.0,1700.0
2025-01-24 14:40:00,1846.32,1846.32,1842.36,1843.42,2000.0,1846.32,1846.32,1842.36,1843.42,2000.0
2025-01-24 14:50:00,1843.0,1845.23,1840.0,1840.0,5900.0,1843.0,1845.23,1840.0,1840.0,5900.0
2025-01-24 15:00:00,1840.0,1841.51,1838.23,1838.23,2807.0,1840.0,1841.51,1838.23,1838.23,2807.0
2025-01-24 15:10:00,1839.38,1844.09,1839.38,1841.62,5803.0,1839.38,1844.09,1839.38,1841.62,5803.0
2025-01-24 15:20:00,1841.99,1844.45,1840.02,1841.99,9341.0,1841.99,1844.45,1840.02,1841.99,9341.0
2025-01-24 15:30:00,1843.08,1843.44,1839.35,1839.35,4991.0,1843.08,1843.44,1839.35,1839.35,4991.0
2025-01-24 15:40:00,1840.11,1844.37,1837.64,1842.15,3040.0,1840.11,1844.37,1837.64,1842.15,3040.0
2025-01-24 15:50:00,1841.0,1846.84,1839.23,1842.33,3772.0,1841.0,1846.84,1839.23,1842.33,3772.0
2025-01-27 09:30:00,1800.06,1809.44,1787.26,1795.85,7551.0,1800.06,1809.44,1787.26,1795.85,7551.0
2025-01-27 09:40:00,1810.82,1810.82,1797.91,1809.34,2916.0,1810.82,1810.82,1797.91,1809.34,2916.0
2025-01-27 09:50:00,1811.18,1818.23,1808.95,1818.23,2891.0,1811.18,1818.23,1808.95,1818.23,2891.0
2025-01-27 10:00:00,1822.62,1840.0,1822.62,1840.0,8629.0,1822.62,1840.0,1822.62,1840.0,8629.0
2025-01-27 10:10:00,1835.8,1835.8,1830.51,1833.49,1385.0,1835.8,1835.8,1830.51,1833.49,1385.0
2025-01-27 10:20:00,1835.55,1852.04,1828.86,1848.08,3291.0,1835.55,1852.04,1828.86,1848.08,3291.0
2025-01-27 10:30:00,1851.96,1853.2,1851.56,1853.19,600.0,1851.96,1853.2,1851.56,1853.19,600.0
2025-01-27 10:40:00,1855.63,1859.21,1854.25,1856.41,2769.0,1855.63,1859.21,1854.25,1856.41,2769.0
2025-01-27 10:50:00,1858.06,1858.06,1852.81,1855.56,3939.0,1858.06,1858.06,1852.81,1855.56,3939.0
2025-01-27 11:00:00,1858.31,1858.31,1847.38,1850.58,2112.0,1858.31,1858.31,1847.38,1850.58,2112.0
2025-01-27 11:10:00,1850.58,1854.5,1850.2,1852.91,1591.0,1850.58,1854.5,1850.2,1852.91,1591.0
2025-01-27 11:20:00,1854.88,1854.88,1844.57,1844.93,3074.0,1854.88,1854.88,1844.57,1844.93,3074.0
2025-01-27 11:30:00,1845.66,1845.66,1841.96,1843.45,3045.0,1845.66,1845.66,1841.96,1843.45,3045.0
2025-01-27 11:40:00,1841.61,1847.89,1841.49,1847.16,6688.0,1841.61,1847.89,1841.49,1847.16,6688.0
2025-01-27 11:50:00,1846.89,1849.24,1843.07,1845.86,6464.0,1846.89,1849.24,1843.07,1845.86,6464.0
2025-01-27 12:00:00,1843.53,1852.0,1842.29,1851.88,3875.0,1843.53,1852.0,1842.29,1851.88,3875.0
2025-01-27 12:10:00,1850.99,1853.53,1850.99,1852.48,1305.0,1850.99,1853.53,1850.99,1852.48,1305.0
2025-01-27 12:20:00,1854.17,1856.45,1853.29,1854.92,9707.0,1854.17,1856.45,1853.29,1854.92,9707.0
2025-01-27 12:30:00,1854.94,1857.3,1853.62,1856.29,3132.0,1854.94,1857.3,1853.62,1856.29,3132.0
2025-01-27 12:40:00,1852.22,1853.17,1848.18,1848.18,1229.0,1852.22,1853.17,1848.18,1848.18,1229.0
2025-01-27 12:50:00,1847.36,1847.36,1840.6,1841.19,1105.0,1847.36,1847.36,1840.6,1841.19,1105.0
2025-01-27 13:00:00,1840.61,1840.98,1837.25,1837.5,1730.0,1840.61,1840.98,1837.25,1837.5,1730.0
2025-01-27 13:10:00,1837.11,1839.79,1835.87,1835.87,1656.0,1837.11,1839.79,1835.87,1835.87,1656.0
2025-01-27 13:20:00,1836.84,1839.08,1836.81,1839.08,300.0,1836.84,1839.08,1836.81,1839.08,300.0
2025-01-27 13:30:00,1836.29,1839.3,1833.11,1833.27,2600.0,1836.29,1839.3,1833.11,1833.27,2600.0
2025-01-27 13:40:00,1835.7,1838.84,1833.44,1838.84,1800.0,1835.7,1838.84,1833.44,1838.84,1800.0
2025-01-27 13:50:00,1840.78,1842.89,1838.95,1842.88,801.0,1840.78,1842.89,1838.95,1842.88,801.0
2025-01-27 14:00:00,1843.26,1843.26,1838.51,1838.52,2836.0,1843.26,1843.26,1838.51,1838.52,2836.0
2025-01-27 14:10:00,1839.29,1844.19,1837.45,1844.19,1100.0,1839.29,1844.19,1837.45,1844.19,1100.0
2025-01-27 14:20:00,1845.31,1845.31,1845.31,1845.31,1600.0,1845.31,1845.31,1845.31,1845.31,1600.0
2025-01-27 14:30:00,1843.52,1843.52,1838.87,1839.34,3734.0,1843.52,1843.52,1838.87,1839.34,3734.0
2025-01-27 14:40:00,1836.03,1836.03,1831.57,1833.98,700.0,1836.03,1836.03,1831.57,1833.98,700.0
2025-01-27 14:50:00,1833.98,1840.01,1833.97,1837.94,2524.0,1833.98,1840.01,1833.97,1837.94,2524.0
2025-01-27 15:00:00,1839.14,1841.06,1839.14,1841.06,800.0,1839.14,1841.06,1839.14,1841.06,800.0
2025-01-27 15:10:00,1841.25,1842.79,1840.99,1842.79,1241.0,1841.25,1842.79,1840.99,1842.79,1241.0
2025-01-27 15:20:00,1844.96,1846.19,1843.45,1846.19,1249.0,1844.96,1846.19,1843.45,1846.19,1249.0
2025-01-27 15:30:00,1846.2,1856.11,1846.2,1856.11,2749.0,1846.2,1856.11,1846.2,1856.11,2749.0
2025-01-27 15:40:00,1855.23,1856.48,1851.58,1853.04,2830.0,1855.23,1856.48,1851.58,1853.04,2830.0
2025-01-27 15:50:00,1850.37,1850.88,1844.23,1846.07,6322.0,1850.37,1850.88,1844.23,1846.07,6322.0
2025-01-28 09:30:00,1847.59,1857.04,1826.53,1833.04,8013.0,1847.59,1857.04,1826.53,1833.04,8013.0
2025-01-28 09:40:00,1833.94,1839.4,1829.0,1835.27,1700.0,1833.94,1839.4,1829.0,1835.27,1700.0
2025-01-28 09:50:00,1838.5,1845.68,1838.5,1845.68,2247.0,1838.5,1845.68,1838.5,1845.68,2247.0
2025-01-28 10:00:00,1853.64,1860.73,1853.16,1856.92,1395.0,1853.64,1860.73,1853.16,1856.92,1395.0
2025-01-28 10:10:00,1858.66,1864.18,1858.52,1864.18,3787.0,1858.66,1864.18,1858.52,1864.18,3787.0
2025-01-28 10:20:00,1864.39,1885.0,1864.04,1884.82,3889.0,1864.39,1885.0,1864.04,1884.82,3889.0
2025-01-28 10:30:00,1882.38,1888.66,1877.27,1878.69,3938.0,1882.38,1888.66,1877.27,1878.69,3938.0
2025-01-28 10:40:00,1876.86,1880.06,1876.85,1879.53,1363.0,1876.86,1880.06,1876.85,1879.53,1363.0
2025-01-28 10:50:00,1882.04,1887.0,1877.38,1887.0,3008.0,1882.04,1887.0,1877.38,1887.0,3008.0
2025-01-28 11:00:00,1888.87,1888.87,1883.06,1885.59,1200.0,1888.87,1888.87,1883.06,1885.59,1200.0
2025-01-28 11:10:00,1888.56,1895.0,1884.82,1892.5,6754.0,1888.56,1895.0,1884.82,1892.5,6754.0
2025-01-28 11:20:00,1892.5,1892.5,1877.93,1882.36,4024.0,1892.5,1892.5,1877.93,1882.36,4024.0
2025-01-28 11:30:00,1878.81,1878.94,1873.01,1873.8,1300.0,1878.81,1878.94,1873.01,1873.8,1300.0
2025-01-28 11:40:00,1875.0,1876.12,1875.0,1876.12,200.0,1875.0,1876.12,1875.0,1876.12,200.0
2025-01-28 11:50:00,1875.07,1878.8,1874.1,1877.19,1000.0,1875.07,1878.8,1874.1,1877.19,1000.0
2025-01-28 12:00:00,1876.98,1884.05,1876.97,1880.21,8994.0,1876.98,1884.05,1876.97,1880.21,8994.0
2025-01-28 12:10:00,1881.86,1884.48,1880.21,1884.48,3015.0,1881.86,1884.48,1880.21,1884.48,3015.0
2025-01-28 12:20:00,1886.3,1886.43,1882.64,1882.91,980.0,1886.3,1886.43,1882.64,1882.91,980.0
2025-01-28 12:30:00,1882.8,1882.8,1882.8,1882.8,100.0,1882.8,1882.8,1882.8,1882.8,100.0
2025-01-28 12:40:00,1882.77,1883.69,1881.51,1883.69,501.0,1882.77,1883.69,1881.51,1883.69,501.0
2025-01-28 12:50:00,1887.24,1887.45,1885.16,1887.45,520.0,1887.24,1887.45,1885.16,1887.45,520.0
2025-01-28 13:00:00,1885.38,1885.38,1885.37,1885.38,200.0,1885.38,1885.38,1885.37,1885.38,200.0
2025-01-28 13:10:00,1883.08,1883.71,1880.7,1883.71,665.0,1883.08,1883.71,1880.7,1883.71,665.0
2025-01-28 13:20:00,1884.24,1884.88,1883.7,1884.88,1206.0,1884.24,1884.88,1883.7,1884.88,1206.0
2025-01-28 13:30:00,1885.49,1888.0,1883.7,1883.72,2973.0,1885.49,1888.0,1883.7,1883.72,2973.0
2025-01-28 13:40:00,1883.72,1883.72,1883.72,1883.72,0.0,1883.72,1883.72,1883.72,1883.72,0.0
2025-01-28 13:50:00,1883.7,1886.0,1882.83,1886.0,1400.0,1883.7,1886.0,1882.83,1886.0,1400.0
2025-01-28 14:00:00,1885.97,1886.2,1885.97,1886.05,500.0,1885.97,1886.2,1885.97,1886.05,500.0
2025-01-28 14:10:00,1882.51,1884.77,1882.51,1884.77,650.0,1882.51,1884.77,1882.51,1884.77,650.0
2025-01-28 14:20:00,1888.0,1892.76,1886.96,1892.76,1557.0,1888.0,1892.76,1886.96,1892.76,1557.0
2025-01-28 14:30:00,1891.99,1894.68,1890.08,1891.01,1281.0,1891.99,1894.68,1890.08,1891.01,1281.0
2025-01-28 14:40:00,1893.82,1897.99,1893.74,1895.0,1400.0,1893.82,1897.99,1893.74,1895.0,1400.0
2025-01-28 14:50:00,1894.32,1895.0,1893.26,1894.47,1119.0,1894.32,1895.0,1893.26,1894.47,1119.0
2025-01-28 15:00:00,1896.54,1896.54,1893.41,1895.0,1586.0,1896.54,1896.54,1893.41,1895.0,1586.0
2025-01-28 15:10:00,1895.13,1902.37,1895.0,1899.99,3335.0,1895.13,1902.37,1895.0,1899.99,3335.0
2025-01-28 15:20:00,1899.29,1902.01,1898.66,1900.51,3514.0,1899.29,1902.01,1898.66,1900.51,3514.0
2025-01-28 15:30:00,1899.8,1902.45,1899.8,1900.37,2400.0,1899.8,1902.45,1899.8,1900.37,2400.0
2025-01-28 15:40:00,1899.18,1899.5,1895.9,1898.44,1602.0,1899.18,1899.5,1895.9,1898.44,1602.0
2025-01-28 15:50:00,1899.95,1905.0,1894.19,1894.39,8711.0,1899.95,1905.0,1894.19,1894.39,8711.0
2025-01-29 09:30:00,1900.52,1902.0,1875.52,1875.52,3961.0,1900.52,1902.0,1875.52,1875.52,3961.0
2025-01-29 09:40:00,1870.11,1877.37,1869.43,1877.37,1998.0,1870.11,1877.37,1869.43,1877.37,1998.0
2025-01-29 09:50:00,1874.37,1876.64,1871.74,1875.0,1199.0,1874.37,1876.64,1871.74,1875.0,1199.0
2025-01-29 10:00:00,1876.0,1876.0,1875.33,1875.33,315.0,1876.0,1876.0,1875.33,1875.33,315.0
2025-01-29 10:10:00,1877.0,1877.0,1874.95,1875.13,600.0,1877.0,1877.0,1874.95,1875.13,600.0
2025-01-29 10:20:00,1879.91,1879.91,1873.18,1874.03,1597.0,1879.91,1879.91,1873.18,1874.03,1597.0
2025-01-29 10:30:00,1875.0,1882.51,1874.78,1880.56,1315.0,1875.0,1882.51,1874.78,1880.56,1315.0
2025-01-29 10:40:00,1873.81,1881.28,1870.01,1878.0,735.0,1873.81,1881.28,1870.01,1878.0,735.0
2025-01-29 10:50:00,1875.0,1878.96,1875.0,1878.96,400.0,1875.0,1878.96,1875.0,1878.96,400.0
2025-01-29 11:00:00,1875.0,1875.0,1875.0,1875.0,200.0,1875.0,1875.0,1875.0,1875.0,200.0
2025-01-29 11:10:00,1877.73,1880.54,1872.84,1880.54,1400.0,1877.73,1880.54,1872.84,1880.54,1400.0
2025-01-29 11:20:00,1880.95,1887.14,1877.81,1885.0,968.0,1880.95,1887.14,1877.81,1885.0,968.0
2025-01-29 11:30:00,1885.0,1888.9,1884.0,1886.0,914.0,1885.0,1888.9,1884.0,1886.0,914.0
2025-01-29 11:40:00,1886.39,1886.4,1879.71,1879.71,905.0,1886.39,1886.4,1879.71,1879.71,905.0
2025-01-29 11:50:00,1881.68,1881.68,1881.14,1881.14,300.0,1881.68,1881.68,1881.14,1881.14,300.0
2025-01-29 12:00:00,1890.0,1892.28,1890.0,1890.67,400.0,1890.0,1892.28,1890.0,1890.67,400.0
2025-01-29 12:10:00,1892.09,1892.09,1885.81,1885.81,1400.0,1892.09,1892.09,1885.81,1885.81,1400.0
2025-01-29 12:20:00,1888.74,1891.04,1885.81,1889.51,2800.0,1888.74,1891.04,1885.81,1889.51,2800.0
2025-01-29 12:30:00,1891.47,1891.47,1891.46,1891.47,100.0,1891.47,1891.47,1891.46,1891.47,100.0
2025-01-29 12:40:00,1894.35,1896.22,1891.95,1894.58,1025.0,1894.35,1896.22,1891.95,1894.58,1025.0
2025-01-29 12:50:00,1890.68,1893.83,1890.68,1893.83,220.0,1890.68,1893.83,1890.68,1893.83,220.0
2025-01-29 13:00:00,1892.34,1892.34,1886.48,1886.48,1400.0,1892.34,1892.34,1886.48,1886.48,1400.0
2025-01-29 13:10:00,1886.45,1893.57,1886.45,1893.57,280.0,1886.45,1893.57,1886.45,1893.57,280.0
2025-01-29 13:20:00,1890.0,1893.45,1890.0,1893.45,614.0,1890.0,1893.45,1890.0,1893.45,614.0
2025-01-29 13:30:00,1896.8,1896.8,1894.5,1894.5,307.0,1896.8,1896.8,1894.5,1894.5,307.0
2025-01-29 13:40:00,1894.78,1894.78,1894.77,1894.78,200.0,1894.78,1894.78,1894.77,1894.78,200.0
2025-01-29 13:50:00,1894.86,1894.86,1892.36,1892.36,600.0,1894.86,1894.86,1892.36,1892.36,600.0
2025-01-29 14:00:00,1887.82,1887.82,1880.13,1884.7,1384.0,1887.82,1887.82,1880.13,1884.7,1384.0
2025-01-29 14:10:00,1882.97,1885.54,1881.67,1882.34,600.0,1882.97,1885.54,1881.67,1882.34,600.0
2025-01-29 14:20:00,1885.41,1885.48,1877.33,1879.55,1337.0,1885.41,1885.48,1877.33,1879.55,1337.0
2025-01-29 14:30:00,1881.18,1888.0,1881.18,1886.92,600.0,1881.18,1888.0,1881.18,1886.92,600.0
2025-01-29 14:40:00,1892.62,1892.74,1890.86,1890.86,740.0,1892.62,1892.74,1890.86,1890.86,740.0
2025-01-29 14:50:00,1893.52,1893.52,1890.21,1890.21,200.0,1893.52,1893.52,1890.21,1890.21,200.0
2025-01-29 15:00:00,1889.74,1889.74,1887.06,1889.21,600.0,1889.74,1889.74,1887.06,1889.21,600.0
2025-01-29 15:10:00,1888.06,1888.65,1880.43,1884.75,772.0,1888.06,1888.65,1880.43,1884.75,772.0
2025-01-29 15:20:00,1887.24,1893.1,1887.23,1892.5,510.0,1887.24,1893.1,1887.23,1892.5,510.0
2025-01-29 15:30:00,1892.3,1894.22,1888.87,1892.1,1110.0,1892.3,1894.22,1888.87,1892.1,1110.0
2025-01-29 15:40:00,1889.3,1889.46,1888.38,1888.38,400.0,1889.3,1889.46,1888.38,1888.38,400.0
2025-01-29 15:50:00,1886.78,1889.5,1886.37,1889.45,2580.0,1886.78,1889.5,1886.37,1889.45,2580.0
2025-01-30 09:30:00,1921.99,1940.0,1913.06,1935.2,18390.0,1921.99,1940.0,1913.06,1935.2,18390.0
2025-01-30 09:40:00,1935.2,1955.0,1934.16,1954.95,13649.0,1935.2,1955.0,1934.16,1954.95,13649.0
2025-01-30 09:50:00,1953.61,1959.0,1945.0,1946.41,4830.0,1953.61,1959.0,1945.0,1946.41,4830.0
2025-01-30 10:00:00,1946.32,1947.82,1934.03,1935.99,7526.0,1946.32,1947.82,1934.03,1935.99,7526.0
2025-01-30 10:10:00,1938.19,1942.24,1934.08,1934.08,3433.0,1938.19,1942.24,1934.08,1934.08,3433.0
2025-01-30 10:20:00,1937.18,1949.0,1935.53,1943.58,5827.0,1937.18,1949.0,1935.53,1943.58,5827.0
2025-01-30 10:30:00,1937.95,1952.28,1937.92,1952.28,6572.0,1937.95,1952.28,1937.92,1952.28,6572.0
2025-01-30 10:40:00,1952.65,1956.0,1948.88,1956.0,1023.0,1952.65,1956.0,1948.88,1956.0,1023.0
2025-01-30 10:50:00,1955.41,1957.0,1946.26,1950.0,5911.0,1955.41,1957.0,1946.26,1950.0,5911.0
2025-01-30 11:00:00,1950.91,1966.0,1950.33,1965.0,12675.0,1950.91,1966.0,1950.33,1965.0,12675.0
2025-01-30 11:10:00,1965.68,1971.13,1959.61,1964.44,6925.0,1965.68,1971.13,1959.61,1964.44,6925.0
2025-01-30 11:20:00,1963.83,1975.88,1963.83,1968.27,14683.0,1963.83,1975.88,1963.83,1968.27,14683.0
2025-01-30 11:30:00,1964.75,1967.01,1959.43,1959.43,5400.0,1964.75,1967.01,1959.43,1959.43,5400.0
2025-01-30 11:40:00,1961.83,1968.01,1961.83,1967.0,3598.0,1961.83,1968.01,1961.83,1967.0,3598.0
2025-01-30 11:50:00,1967.18,1974.18,1962.68,1966.5,5926.0,1967.18,1974.18,1962.68,1966.5,5926.0
2025-01-30 12:00:00,1966.5,1966.5,1962.53,1962.97,500.0,1966.5,1966.5,1962.53,1962.97,500.0
2025-01-30 12:10:00,1966.91,1969.98,1964.06,1967.33,6329.0,1966.91,1969.98,1964.06,1967.33,6329.0
2025-01-30 12:20:00,1967.28,1968.58,1964.01,1964.01,1682.0,1967.28,1968.58,1964.01,1964.01,1682.0
2025-01-30 12:30:00,1964.13,1966.1,1962.23,1963.7,1628.0,1964.13,1966.1,1962.23,1963.7,1628.0
2025-01-30 12:40:00,1965.0,1969.68,1965.0,1967.49,3900.0,1965.0,1969.68,1965.0,1967.49,3900.0
2025-01-30 12:50:00,1970.0,1970.57,1967.36,1968.09,7075.0,1970.0,1970.57,1967.36,1968.09,7075.0
2025-01-30 13:00:00,1968.09,1971.0,1963.81,1971.0,2252.0,1968.09,1971.0,1963.81,1971.0,2252.0
2025-01-30 13:10:00,1971.0,1971.0,1968.0,1970.8,907.0,1971.0,1971.0,1968.0,1970.8,907.0
2025-01-30 13:20:00,1969.71,1970.34,1967.09,1970.34,1254.0,1969.71,1970.34,1967.09,1970.34,1254.0
2025-01-30 13:30:00,1968.71,1975.49,1968.71,1971.24,4701.0,1968.71,1975.49,1968.71,1971.24,4701.0
2025-01-30 13:40:00,1971.98,1974.89,1971.96,1973.71,700.0,1971.98,1974.89,1971.96,1973.71,700.0
2025-01-30 13:50:00,1973.28,1976.17,1973.17,1973.23,2006.0,1973.28,1976.17,1973.17,1973.23,2006.0
2025-01-30 14:00:00,1973.53,1973.53,1973.53,1973.53,100.0,1973.53,1973.53,1973.53,1973.53,100.0
2025-01-30 14:10:00,1973.8,1974.41,1971.15,1971.15,600.0,1973.8,1974.41,1971.15,1971.15,600.0
2025-01-30 14:20:00,1971.26,1971.26,1971.25,1971.26,100.0,1971.26,1971.26,1971.25,1971.26,100.0
2025-01-30 14:30:00,1971.48,1971.48,1970.04,1970.05,544.0,1971.48,1971.48,1970.04,1970.05,544.0
2025-01-30 14:40:00,1968.23,1971.84,1966.66,1971.84,1709.0,1968.23,1971.84,1966.66,1971.84,1709.0
2025-01-30 14:50:00,1975.0,1976.5,1973.36,1973.41,1530.0,1975.0,1976.5,1973.36,1973.41,1530.0
2025-01-30 15:00:00,1974.21,1974.21,1968.96,1969.06,2911.0,1974.21,1974.21,1968.96,1969.06,2911.0
2025-01-30 15:10:00,1971.06,1971.55,1966.89,1966.89,2716.0,1971.06,1971.55,1966.89,1966.89,2716.0
2025-01-30 15:20:00,1966.67,1966.67,1960.39,1963.66,2558.0,1966.67,1966.67,1960.39,1963.66,2558.0
2025-01-30 15:30:00,1961.82,1961.82,1948.15,1951.41,3194.0,1961.82,1961.82,1948.15,1951.41,3194.0
2025-01-30 15:40:00,1950.11,1951.89,1945.0,1946.11,3037.0,1950.11,1951.89,1945.0,1946.11,3037.0
2025-01-30 15:50:00,1949.3,1949.99,1944.78,1945.97,3927.0,1949.3,1949.99,1944.78,1945.97,3927.0
2025-01-31 09:30:00,1950.0,1962.0,1950.0,1950.61,5706.0,1950.0,1962.0,1950.0,1950.61,5706.0
2025-01-31 09:40:00,1952.7,1958.77,1949.99,1949.99,340.0,1952.7,1958.77,1949.99,1949.99,340.0
2025-01-31 09:50:00,1950.0,1952.89,1950.0,1952.44,400.0,1950.0,1952.89,1950.0,1952.44,400.0
2025-01-31 10:00:00,1961.5,1961.5,1955.61,1955.61,709.0,1961.5,1961.5,1955.61,1955.61,709.0
2025-01-31 10:10:00,1962.57,1962.57,1962.57,1962.57,100.0,1962.57,1962.57,1962.57,1962.57,100.0
2025-01-31 10:20:00,1964.29,1970.98,1964.29,1970.98,1211.0,1964.29,1970.98,1964.29,1970.98,1211.0
2025-01-31 10:30:00,1971.75,1974.16,1961.5,1971.01,1872.0,1971.75,1974.16,1961.5,1971.01,1872.0
2025-01-31 10:40:00,1960.85,1964.0,1960.0,1960.29,910.0,1960.85,1964.0,1960.0,1960.29,910.0
2025-01-31 10:50:00,1961.99,1965.0,1961.1,1964.58,400.0,1961.99,1965.0,1961.1,1964.58,400.0
2025-01-31 11:00:00,1961.2,1968.68,1961.2,1968.68,650.0,1961.2,1968.68,1961.2,1968.68,650.0
2025-01-31 11:10:00,1969.98,1969.98,1962.5,1965.1,2027.0,1969.98,1969.98,1962.5,1965.1,2027.0
2025-01-31 11:20:00,1961.52,1963.93,1960.75,1961.83,3244.0,1961.52,1963.93,1960.75,1961.83,3244.0
2025-01-31 11:30:00,1958.66,1963.66,1958.66,1963.66,1061.0,1958.66,1963.66,1958.66,1963.66,1061.0
2025-01-31 11:40:00,1959.17,1963.58,1959.17,1960.7,603.0,1959.17,1963.58,1959.17,1960.7,603.0
2025-01-31 11:50:00,1959.69,1960.51,1957.43,1960.13,1500.0,1959.69,1960.51,1957.43,1960.13,1500.0
2025-01-31 12:00:00,1957.35,1959.98,1950.77,1950.77,4411.0,1957.35,1959.98,1950.77,1950.77,4411.0
2025-01-31 12:10:00,1953.91,1953.91,1950.95,1953.88,936.0,1953.91,1953.91,1950.95,1953.88,936.0
2025-01-31 12:20:00,1953.38,1959.04,1951.37,1959.04,1435.0,1953.38,1959.04,1951.37,1959.04,1435.0
2025-01-31 12:30:00,1956.38,1959.86,1954.72,1959.86,1373.0,1956.38,1959.86,1954.72,1959.86,1373.0
2025-01-31 12:40:00,1956.16,1956.4,1955.84,1956.4,952.0,1956.16,1956.4,1955.84,1956.4,952.0
2025-01-31 12:50:00,1956.85,1958.39,1956.41,1957.55,725.0,1956.85,1958.39,1956.41,1957.55,725.0
2025-01-31 13:00:00,1959.83,1965.0,1956.78,1965.0,1458.0,1959.83,1965.0,1956.78,1965.0,1458.0
2025-01-31 13:10:00,1965.0,1965.0,1958.87,1960.89,1101.0,1965.0,1965.0,1958.87,1960.89,1101.0
2025-01-31 13:20:00,1960.42,1961.63,1952.97,1952.97,3120.0,1960.42,1961.63,1952.97,1952.97,3120.0
2025-01-31 13:30:00,1950.01,1950.12,1946.2,1948.27,2042.0,1950.01,1950.12,1946.2,1948.27,2042.0
2025-01-31 13:40:00,1946.13,1949.17,1943.19,1945.98,2348.0,1946.13,1949.17,1943.19,1945.98,2348.0
2025-01-31 13:50:00,1944.49,1945.32,1943.64,1945.29,1300.0,1944.49,1945.32,1943.64,1945.29,1300.0
2025-01-31 14:00:00,1944.96,1947.42,1939.88,1940.73,3321.0,1944.96,1947.42,1939.88,1940.73,3321.0
2025-01-31 14:10:00,1940.87,1941.95,1936.34,1941.95,3124.0,1940.87,1941.95,1936.34,1941.95,3124.0
2025-01-31 14:20:00,1940.07,1943.48,1939.88,1939.89,916.0,1940.07,1943.48,1939.88,1939.89,916.0
2025-01-31 14:30:00,1946.84,1946.84,1943.13,1944.51,3173.0,1946.84,1946.84,1943.13,1944.51,3173.0
2025-01-31 14:40:00,1940.53,1940.53,1930.0,1936.05,3933.0,1940.53,1940.53,1930.0,1936.05,3933.0
2025-01-31 14:50:00,1938.97,1949.01,1938.97,1940.69,1178.0,1938.97,1949.01,1938.97,1940.69,1178.0
2025-01-31 15:00:00,1938.86,1938.86,1931.06,1933.58,958.0,1938.86,1938.86,1931.06,1933.58,958.0
2025-01-31 15:10:00,1930.22,1930.24,1928.58,1929.56,1373.0,1930.22,1930.24,1928.58,1929.56,1373.0
2025-01-31 15:20:00,1929.22,1930.0,1923.63,1924.54,2800.0,1929.22,1930.0,1923.63,1924.54,2800.0
2025-01-31 15:30:00,1925.36,1925.36,1922.0,1923.67,2923.0,1925.36,1925.36,1922.0,1923.67,2923.0
2025-01-31 15:40:00,1918.96,1927.67,1918.96,1927.67,4843.0,1918.96,1927.67,1918.96,1927.67,4843.0
2025-01-31 15:50:00,1928.29,1929.78,1919.75,1919.75,9098.0,1928.29,1929.78,1919.75,1919.75,9098.0
2025-02-03 09:30:00,1880.07,1880.07,1840.0,1847.72,17154.0,1880.07,1880.07,1840.0,1847.72,17154.0
2025-02-03 09:40:00,1842.5,1848.31,1830.01,1834.23,4156.0,1842.5,1848.31,1830.01,1834.23,4156.0
2025-02-03 09:50:00,1838.26,1849.04,1830.67,1846.45,4351.0,1838.26,1849.04,1830.67,1846.45,4351.0
2025-02-03 10:00:00,1840.0,1842.2,1835.92,1840.41,2014.0,1840.0,1842.2,1835.92,1840.41,2014.0
2025-02-03 10:10:00,1842.45,1842.46,1828.0,1828.2,4845.0,1842.45,1842.46,1828.0,1828.2,4845.0
2025-02-03 10:20:00,1831.32,1860.0,1831.08,1854.89,8360.0,1831.32,1860.0,1831.08,1854.89,8360.0
2025-02-03 10:30:00,1851.0,1857.38,1844.58,1847.1,7765.0,1851.0,1857.38,1844.58,1847.1,7765.0
2025-02-03 10:40:00,1847.22,1864.0,1847.17,1862.25,7220.0,1847.22,1864.0,1847.17,1862.25,7220.0
2025-02-03 10:50:00,1864.0,1875.0,1862.64,1863.03,6617.0,1864.0,1875.0,1862.64,1863.03,6617.0
2025-02-03 11:00:00,1863.54,1865.14,1858.02,1864.32,2001.0,1863.54,1865.14,1858.02,1864.32,2001.0
2025-02-03 11:10:00,1867.08,1874.5,1866.62,1867.33,2080.0,1867.08,1874.5,1866.62,1867.33,2080.0
2025-02-03 11:20:00,1867.58,1868.49,1860.0,1860.0,1419.0,1867.58,1868.49,1860.0,1860.0,1419.0
2025-02-03 11:30:00,1859.95,1864.29,1857.38,1864.24,624.0,1859.95,1864.29,1857.38,1864.24,624.0
2025-02-03 11:40:00,1865.04,1865.23,1864.47,1864.54,600.0,1865.04,1865.23,1864.47,1864.54,600.0
2025-02-03 11:50:00,1867.66,1871.08,1867.17,1870.08,1734.0,1867.66,1871.08,1867.17,1870.08,1734.0
2025-02-03 12:00:00,1873.64,1877.19,1873.64,1873.93,1576.0,1873.64,1877.19,1873.64,1873.93,1576.0
2025-02-03 12:10:00,1877.42,1879.06,1877.42,1879.06,200.0,1877.42,1879.06,1877.42,1879.06,200.0
2025-02-03 12:20:00,1886.43,1886.43,1881.0,1881.01,393.0,1886.43,1886.43,1881.0,1881.01,393.0
2025-02-03 12:30:00,1879.09,1879.1,1877.47,1878.41,1087.0,1879.09,1879.1,1877.47,1878.41,1087.0
2025-02-03 12:40:00,1875.0,1876.07,1871.95,1871.95,900.0,1875.0,1876.07,1871.95,1871.95,900.0
2025-02-03 12:50:00,1871.95,1871.95,1870.73,1871.0,700.0,1871.95,1871.95,1870.73,1871.0,700.0
2025-02-03 13:00:00,1868.1,1873.9,1867.99,1872.92,400.0,1868.1,1873.9,1867.99,1872.92,400.0
2025-02-03 13:10:00,1872.0,1880.0,1872.0,1879.86,580.0,1872.0,1880.0,1872.0,1879.86,580.0
2025-02-03 13:20:00,1884.0,1885.04,1881.61,1882.6,1767.0,1884.0,1885.04,1881.61,1882.6,1767.0
2025-02-03 13:30:00,1881.0,1886.14,1880.9,1886.14,1948.0,1881.0,1886.14,1880.9,1886.14,1948.0
2025-02-03 13:40:00,1886.55,1894.72,1886.51,1890.82,1582.0,1886.55,1894.72,1886.51,1890.82,1582.0
2025-02-03 13:50:00,1892.32,1892.59,1891.06,1891.06,623.0,1892.32,1892.59,1891.06,1891.06,623.0
2025-02-03 14:00:00,1890.82,1897.99,1890.82,1897.99,1200.0,1890.82,1897.99,1890.82,1897.99,1200.0
2025-02-03 14:10:00,1898.99,1900.0,1896.37,1896.37,1200.0,1898.99,1900.0,1896.37,1896.37,1200.0
2025-02-03 14:20:00,1900.38,1901.52,1896.16,1896.16,1401.0,1900.38,1901.52,1896.16,1896.16,1401.0
2025-02-03 14:30:00,1894.89,1900.73,1894.89,1899.05,800.0,1894.89,1900.73,1894.89,1899.05,800.0
2025-02-03 14:40:00,1900.99,1905.0,1900.25,1902.49,1425.0,1900.99,1905.0,1900.25,1902.49,1425.0
2025-02-03 14:50:00,1899.75,1902.9,1899.74,1901.53,1197.0,1899.75,1902.9,1899.74,1901.53,1197.0
2025-02-03 15:00:00,1903.39,1907.85,1903.33,1907.45,2566.0,1903.39,1907.85,1903.33,1907.45,2566.0
2025-02-03 15:10:00,1907.79,1909.78,1905.28,1905.28,1381.0,1907.79,1909.78,1905.28,1905.28,1381.0
2025-02-03 15:20:00,1908.39,1910.84,1907.52,1910.84,3758.0,1908.39,1910.84,1907.52,1910.84,3758.0
2025-02-03 15:30:00,1911.26,1914.86,1910.27,1912.87,3232.0,1911.26,1914.86,1910.27,1912.87,3232.0
2025-02-03 15:40:00,1910.83,1912.22,1902.67,1905.3,4382.0,1910.83,1912.22,1902.67,1905.3,4382.0
2025-02-03 15:50:00,1906.38,1911.57,1902.75,1910.99,18868.0,1906.38,1911.57,1902.75,1910.99,18868.0
2025-02-04 09:30:00,1925.17,1928.61,1915.0,1924.31,6831.0,1925.17,1928.61,1915.0,1924.31,6831.0
2025-02-04 09:40:00,1927.67,1942.32,1917.78,1927.86,3910.0,1927.67,1942.32,1917.78,1927.86,3910.0
2025-02-04 09:50:00,1926.97,1936.65,1925.25,1934.69,2106.0,1926.97,1936.65,1925.25,1934.69,2106.0
2025-02-04 10:00:00,1937.56,1940.83,1924.37,1932.73,4334.0,1937.56,1940.83,1924.37,1932.73,4334.0
2025-02-04 10:10:00,1939.47,1943.88,1936.49,1943.88,1114.0,1939.47,1943.88,1936.49,1943.88,1114.0
2025-02-04 10:20:00,1945.27,1947.57,1941.54,1947.57,300.0,1945.27,1947.57,1941.54,1947.57,300.0
2025-02-04 10:30:00,1944.17,1946.0,1940.15,1944.67,5279.0,1944.17,1946.0,1940.15,1944.67,5279.0
2025-02-04 10:40:00,1950.0,1951.29,1941.0,1941.41,2927.0,1950.0,1951.29,1941.0,1941.41,2927.0
2025-02-04 10:50:00,1942.2,1944.82,1940.0,1942.0,1300.0,1942.2,1944.82,1940.0,1942.0,1300.0
2025-02-04 11:00:00,1942.0,1944.5,1940.89,1944.48,1650.0,1942.0,1944.5,1940.89,1944.48,1650.0
2025-02-04 11:10:00,1942.45,1944.79,1942.44,1944.65,600.0,1942.45,1944.79,1942.44,1944.65,600.0
2025-02-04 11:20:00,1946.38,1950.56,1946.38,1950.56,1453.0,1946.38,1950.56,1946.38,1950.56,1453.0
2025-02-04 11:30:00,1955.09,1959.79,1949.69,1954.67,2600.0,1955.09,1959.79,1949.69,1954.67,2600.0
2025-02-04 11:40:00,1954.02,1958.39,1954.02,1957.48,300.0,1954.02,1958.39,1954.02,1957.48,300.0
2025-02-04 11:50:00,1955.41,1955.46,1951.91,1951.91,500.0,1955.41,1955.46,1951.91,1951.91,500.0
2025-02-04 12:00:00,1953.13,1958.0,1953.13,1957.5,1860.0,1953.13,1958.0,1953.13,1957.5,1860.0
2025-02-04 12:10:00,1956.76,1957.28,1951.2,1951.53,1400.0,1956.76,1957.28,1951.2,1951.53,1400.0
2025-02-04 12:20:00,1954.86,1960.0,1950.74,1950.74,900.0,1954.86,1960.0,1950.74,1950.74,900.0
2025-02-04 12:30:00,1955.99,1960.06,1955.99,1960.06,1000.0,1955.99,1960.06,1955.99,1960.06,1000.0
2025-02-04 12:40:00,1960.06,1963.38,1960.05,1963.38,200.0,1960.06,1963.38,1960.05,1963.38,200.0
2025-02-04 12:50:00,1966.42,1967.52,1966.38,1966.38,500.0,1966.42,1967.52,1966.38,1966.38,500.0
2025-02-04 13:00:00,1967.21,1967.7,1959.43,1960.12,4909.0,1967.21,1967.7,1959.43,1960.12,4909.0
2025-02-04 13:10:00,1962.17,1962.17,1951.48,1956.0,4076.0,1962.17,1962.17,1951.48,1956.0,4076.0
2025-02-04 13:20:00,1954.82,1955.59,1953.95,1954.65,958.0,1954.82,1955.59,1953.95,1954.65,958.0
2025-02-04 13:30:00,1956.88,1960.42,1956.88,1960.42,300.0,1956.88,1960.42,1956.88,1960.42,300.0
2025-02-04 13:40:00,1956.77,1963.15,1956.77,1961.59,3295.0,1956.77,1963.15,1956.77,1961.59,3295.0
2025-02-04 13:50:00,1965.0,1965.0,1961.83,1963.36,700.0,1965.0,1965.0,1961.83,1963.36,700.0
2025-02-04 14:00:00,1960.41,1963.54,1960.41,1963.0,1150.0,1960.41,1963.54,1960.41,1963.0,1150.0
2025-02-04 14:10:00,1964.52,1965.39,1962.85,1963.19,1509.0,1964.52,1965.39,1962.85,1963.19,1509.0
2025-02-04 14:20:00,1964.5,1967.56,1962.74,1966.51,1370.0,1964.5,1967.56,1962.74,1966.51,1370.0
2025-02-04 14:30:00,1965.29,1965.54,1961.37,1961.37,1400.0,1965.29,1965.54,1961.37,1961.37,1400.0
2025-02-04 14:40:00,1958.53,1963.4,1957.57,1961.0,1873.0,1958.53,1963.4,1957.57,1961.0,1873.0
2025-02-04 14:50:00,1961.0,1961.0,1955.77,1955.77,1500.0,1961.0,1961.0,1955.77,1955.77,1500.0
2025-02-04 15:00:00,1959.78,1961.38,1959.78,1961.38,890.0,1959.78,1961.38,1959.78,1961.38,890.0
2025-02-04 15:10:00,1963.06,1963.63,1959.43,1959.43,900.0,1963.06,1963.63,1959.43,1959.43,900.0
2025-02-04 15:20:00,1961.19,1963.35,1957.97,1960.06,3107.0,1961.19,1963.35,1957.97,1960.06,3107.0
2025-02-04 15:30:00,1963.57,1963.57,1958.56,1960.08,2376.0,1963.57,1963.57,1958.56,1960.08,2376.0
2025-02-04 15:40:00,1963.78,1963.78,1958.78,1962.99,2600.0,1963.78,1963.78,1958.78,1962.99,2600.0
2025-02-04 15:50:00,1964.24,1971.54,1964.05,1968.51,13891.0,1964.24,1971.54,1964.05,1968.51,13891.0
2025-02-05 09:30:00,1966.41,1971.18,1966.41,1969.88,3072.0,1966.41,1971.18,1966.41,1969.88,3072.0
2025-02-05 09:40:00,1963.28,1964.65,1960.0,1960.0,1982.0,1963.28,1964.65,1960.0,1960.0,1982.0
2025-02-05 09:50:00,1955.05,1955.06,1950.0,1951.7,1075.0,1955.05,1955.06,1950.0,1951.7,1075.0
2025-02-05 10:00:00,1954.0,1954.0,1950.0,1950.0,1070.0,1954.0,1954.0,1950.0,1950.0,1070.0
2025-02-05 10:10:00,1952.71,1955.43,1952.71,1955.0,1200.0,1952.71,1955.43,1952.71,1955.0,1200.0
2025-02-05 10:20:00,1953.19,1953.19,1953.17,1953.18,200.0,1953.19,1953.19,1953.17,1953.18,200.0
2025-02-05 10:30:00,1956.35,1956.35,1954.6,1954.6,900.0,1956.35,1956.35,1954.6,1954.6,900.0
2025-02-05 10:40:00,1954.6,1955.9,1954.6,1955.9,200.0,1954.6,1955.9,1954.6,1955.9,200.0
2025-02-05 10:50:00,1955.43,1957.5,1955.42,1957.13,300.0,1955.43,1957.5,1955.42,1957.13,300.0
2025-02-05 11:00:00,1959.54,1959.76,1953.3,1953.3,3678.0,1959.54,1959.76,1953.3,1953.3,3678.0
2025-02-05 11:10:00,1953.25,1954.14,1950.58,1952.0,700.0,1953.25,1954.14,1950.58,1952.0,700.0
2025-02-05 11:20:00,1952.0,1962.09,1952.0,1962.09,2100.0,1952.0,1962.09,1952.0,1962.09,2100.0
2025-02-05 11:30:00,1961.96,1967.69,1961.96,1967.69,1408.0,1961.96,1967.69,1961.96,1967.69,1408.0
2025-02-05 11:40:00,1967.48,1971.24,1967.48,1971.24,200.0,1967.48,1971.24,1967.48,1971.24,200.0
2025-02-05 11:50:00,1971.74,1975.0,1971.74,1973.38,610.0,1971.74,1975.0,1971.74,1973.38,610.0
2025-02-05 12:00:00,1974.02,1974.75,1974.02,1974.75,200.0,1974.02,1974.75,1974.02,1974.75,200.0
2025-02-05 12:10:00,1973.0,1973.0,1969.99,1970.5,400.0,1973.0,1973.0,1969.99,1970.5,400.0
2025-02-05 12:20:00,1968.15,1969.0,1965.55,1965.55,700.0,1968.15,1969.0,1965.55,1965.55,700.0
2025-02-05 12:30:00,1966.25,1971.07,1966.25,1970.0,596.0,1966.25,1971.07,1966.25,1970.0,596.0
2025-02-05 12:40:00,1968.41,1968.41,1968.4,1968.41,100.0,1968.41,1968.41,1968.4,1968.41,100.0
2025-02-05 12:50:00,1971.0,1971.07,1969.39,1969.39,400.0,1971.0,1971.07,1969.39,1969.39,400.0
2025-02-05 13:00:00,1969.67,1970.66,1969.67,1970.66,206.0,1969.67,1970.66,1969.67,1970.66,206.0
2025-02-05 13:10:00,1969.18,1970.42,1969.18,1970.42,305.0,1969.18,1970.42,1969.18,1970.42,305.0
2025-02-05 13:20:00,1968.3,1968.3,1968.0,1968.0,300.0,1968.3,1968.3,1968.0,1968.0,300.0
2025-02-05 13:30:00,1966.55,1966.55,1966.55,1966.55,100.0,1966.55,1966.55,1966.55,1966.55,100.0
2025-02-05 13:40:00,1964.15,1964.46,1964.15,1964.46,200.0,1964.15,1964.46,1964.15,1964.46,200.0
2025-02-05 13:50:00,1962.67,1963.95,1962.66,1963.7,478.0,1962.67,1963.95,1962.66,1963.7,478.0
2025-02-05 14:00:00,1963.7,1963.7,1963.69,1963.7,200.0,1963.7,1963.7,1963.69,1963.7,200.0
2025-02-05 14:10:00,1964.17,1967.0,1964.16,1967.0,200.0,1964.17,1967.0,1964.16,1967.0,200.0
2025-02-05 14:20:00,1963.33,1963.33,1963.28,1963.28,210.0,1963.33,1963.33,1963.28,1963.28,210.0
2025-02-05 14:30:00,1963.01,1963.01,1963.01,1963.01,100.0,1963.01,1963.01,1963.01,1963.01,100.0
2025-02-05 14:40:00,1964.99,1965.0,1962.74,1962.74,1667.0,1964.99,1965.0,1962.74,1962.74,1667.0
2025-02-05 14:50:00,1964.61,1964.74,1962.36,1962.36,500.0,1964.61,1964.74,1962.36,1962.36,500.0
2025-02-05 15:00:00,1962.25,1962.74,1960.47,1962.74,919.0,1962.25,1962.74,1960.47,1962.74,919.0
2025-02-05 15:10:00,1966.32,1967.0,1966.32,1967.0,477.0,1966.32,1967.0,1966.32,1967.0,477.0
2025-02-05 15:20:00,1967.0,1972.64,1965.29,1972.64,2913.0,1967.0,1972.64,1965.29,1972.64,2913.0
2025-02-05 15:30:00,1968.29,1973.13,1968.29,1973.13,1200.0,1968.29,1973.13,1968.29,1973.13,1200.0
2025-02-05 15:40:00,1972.05,1974.44,1970.42,1972.13,1504.0,1972.05,1974.44,1970.42,1972.13,1504.0
2025-02-05 15:50:00,1973.96,1978.98,1971.83,1976.77,8462.0,1973.96,1978.98,1971.83,1976.77,8462.0
2025-02-06 09:30:00,1972.0,1988.0,1972.0,1982.7,7025.0,1972.0,1988.0,1972.0,1982.7,7025.0
2025-02-06 09:40:00,1985.44,2001.75,1984.89,1991.53,7047.0,1985.44,2001.75,1984.89,1991.53,7047.0
2025-02-06 09:50:00,1992.0,1997.3,1988.76,1997.0,2541.0,1992.0,1997.3,1988.76,1997.0,2541.0
2025-02-06 10:00:00,1994.51,2004.05,1992.0,2001.41,6414.0,1994.51,2004.05,1992.0,2001.41,6414.0
2025-02-06 10:10:00,2000.66,2003.37,1998.0,1998.0,3609.0,2000.66,2003.37,1998.0,1998.0,3609.0
2025-02-06 10:20:00,2000.0,2009.99,1995.07,2004.28,7905.0,2000.0,2009.99,1995.07,2004.28,7905.0
2025-02-06 10:30:00,2008.56,2012.0,2004.26,2009.98,2468.0,2008.56,2012.0,2004.26,2009.98,2468.0
2025-02-06 10:40:00,2012.47,2012.47,2004.35,2007.47,2101.0,2012.47,2012.47,2004.35,2007.47,2101.0
2025-02-06 10:50:00,2011.19,2011.96,2009.11,2011.96,800.0,2011.19,2011.96,2009.11,2011.96,800.0
2025-02-06 11:00:00,2011.0,2011.97,2007.03,2007.03,995.0,2011.0,2011.97,2007.03,2007.03,995.0
2025-02-06 11:10:00,2007.05,2019.05,2007.0,2016.97,2842.0,2007.05,2019.05,2007.0,2016.97,2842.0
2025-02-06 11:20:00,2015.11,2016.99,2013.94,2014.62,1700.0,2015.11,2016.99,2013.94,2014.62,1700.0
2025-02-06 11:30:00,2017.71,2019.99,2013.79,2017.88,2596.0,2017.71,2019.99,2013.79,2017.88,2596.0
2025-02-06 11:40:00,2014.94,2019.06,2013.59,2015.78,1800.0,2014.94,2019.06,2013.59,2015.78,1800.0
2025-02-06 11:50:00,2013.08,2017.32,2013.08,2017.32,200.0,2013.08,2017.32,2013.08,2017.32,200.0
2025-02-06 12:00:00,2015.0,2015.14,2013.97,2013.97,400.0,2015.0,2015.14,2013.97,2013.97,400.0
2025-02-06 12:10:00,2015.86,2021.26,2013.86,2021.26,2130.0,2015.86,2021.26,2013.86,2021.26,2130.0
2025-02-06 12:20:00,2017.33,2023.32,2017.33,2019.71,1108.0,2017.33,2023.32,2017.33,2019.71,1108.0
2025-02-06 12:30:00,2019.27,2019.27,2017.85,2017.85,300.0,2019.27,2019.27,2017.85,2017.85,300.0
2025-02-06 12:40:00,2020.76,2020.88,2017.34,2017.34,300.0,2020.76,2020.88,2017.34,2017.34,300.0
2025-02-06 12:50:00,2018.41,2022.45,2018.4,2022.45,1467.0,2018.41,2022.45,2018.4,2022.45,1467.0
2025-02-06 13:00:00,2023.0,2023.51,2019.58,2020.22,491.0,2023.0,2023.51,2019.58,2020.22,491.0
2025-02-06 13:10:00,2020.82,2020.95,2015.41,2016.01,967.0,2020.82,2020.95,2015.41,2016.01,967.0
2025-02-06 13:20:00,2020.0,2020.0,2019.93,2019.94,400.0,2020.0,2020.0,2019.93,2019.94,400.0
2025-02-06 13:30:00,2018.93,2020.0,2018.93,2020.0,613.0,2018.93,2020.0,2018.93,2020.0,613.0
2025-02-06 13:40:00,2019.96,2019.96,2019.95,2019.96,100.0,2019.96,2019.96,2019.95,2019.96,100.0
2025-02-06 13:50:00,2019.02,2019.96,2016.44,2017.45,1661.0,2019.02,2019.96,2016.44,2017.45,1661.0
2025-02-06 14:00:00,2016.28,2016.31,2014.7,2015.98,1162.0,2016.28,2016.31,2014.7,2015.98,1162.0
2025-02-06 14:10:00,2015.12,2016.0,2014.67,2014.68,2000.0,2015.12,2016.0,2014.67,2014.68,2000.0
2025-02-06 14:20:00,2014.68,2020.69,2014.48,2017.48,3959.0,2014.68,2020.69,2014.48,2017.48,3959.0
2025-02-06 14:30:00,2017.55,2017.55,2014.7,2016.47,1204.0,2017.55,2017.55,2014.7,2016.47,1204.0
2025-02-06 14:40:00,2015.49,2015.49,2014.0,2014.44,2398.0,2015.49,2015.49,2014.0,2014.44,2398.0
2025-02-06 14:50:00,2014.7,2015.51,2013.31,2013.31,1100.0,2014.7,2015.51,2013.31,2013.31,1100.0
2025-02-06 15:00:00,2013.31,2013.31,2006.19,2006.87,4827.0,2013.31,2013.31,2006.19,2006.87,4827.0
2025-02-06 15:10:00,2006.85,2016.03,2005.75,2016.03,2916.0,2006.85,2016.03,2005.75,2016.03,2916.0
2025-02-06 15:20:00,2013.48,2015.04,2010.97,2011.07,1600.0,2013.48,2015.04,2010.97,2011.07,1600.0
2025-02-06 15:30:00,2011.07,2012.12,2006.92,2012.06,1500.0,2011.07,2012.12,2006.92,2012.06,1500.0
2025-02-06 15:40:00,2009.88,2013.89,2008.09,2013.89,4928.0,2009.88,2013.89,2008.09,2013.89,4928.0
2025-02-06 15:50:00,2014.41,2015.71,2011.17,2012.43,6472.0,2014.41,2015.71,2011.17,2012.43,6472.0
2025-02-07 09:30:00,2011.86,2027.63,2001.71,2027.63,11578.0,2011.86,2027.63,2001.71,2027.63,11578.0
2025-02-07 09:40:00,2027.63,2044.75,2023.38,2023.38,11053.0,2027.63,2044.75,2023.38,2023.38,11053.0
2025-02-07 09:50:00,2030.35,2030.35,2011.46,2014.23,5345.0,2030.35,2030.35,2011.46,2014.23,5345.0
2025-02-07 10:00:00,2006.81,2014.76,2006.11,2011.07,3906.0,2006.81,2014.76,2006.11,2011.07,3906.0
2025-02-07 10:10:00,2008.77,2013.34,2008.5,2012.1,1711.0,2008.77,2013.34,2008.5,2012.1,1711.0
2025-02-07 10:20:00,2012.04,2012.04,2003.51,2006.41,3384.0,2012.04,2012.04,2003.51,2006.41,3384.0
2025-02-07 10:30:00,2007.53,2013.37,2007.53,2013.31,2300.0,2007.53,2013.37,2007.53,2013.31,2300.0
2025-02-07 10:40:00,2013.55,2020.8,2013.55,2020.63,2743.0,2013.55,2020.8,2013.55,2020.63,2743.0
2025-02-07 10:50:00,2019.43,2019.43,2008.8,2012.79,800.0,2019.43,2019.43,2008.8,2012.79,800.0
2025-02-07 11:00:00,2013.25,2013.45,2005.0,2008.94,6574.0,2013.25,2013.45,2005.0,2008.94,6574.0
2025-02-07 11:10:00,2013.13,2013.14,2007.64,2010.71,1200.0,2013.13,2013.14,2007.64,2010.71,1200.0
2025-02-07 11:20:00,2010.77,2013.86,2009.59,2012.49,1370.0,2010.77,2013.86,2009.59,2012.49,1370.0
2025-02-07 11:30:00,2013.43,2014.18,2006.58,2009.55,2267.0,2013.43,2014.18,2006.58,2009.55,2267.0
2025-02-07 11:40:00,2009.56,2013.8,2001.72,2004.07,4978.0,2009.56,2013.8,2001.72,2004.07,4978.0
2025-02-07 11:50:00,2003.22,2005.5,1998.14,2000.67,4464.0,2003.22,2005.5,1998.14,2000.67,4464.0
2025-02-07 12:00:00,1999.56,2000.6,1998.93,2000.6,1100.0,1999.56,2000.6,1998.93,2000.6,1100.0
2025-02-07 12:10:00,1999.97,2001.46,1995.44,1998.19,2451.0,1999.97,2001.46,1995.44,1998.19,2451.0
2025-02-07 12:20:00,1998.15,2001.3,1993.49,1993.59,2995.0,1998.15,2001.3,1993.49,1993.59,2995.0
2025-02-07 12:30:00,1992.43,1995.1,1991.04,1991.04,1305.0,1992.43,1995.1,1991.04,1991.04,1305.0
2025-02-07 12:40:00,1992.09,1992.09,1986.67,1986.67,1000.0,1992.09,1992.09,1986.67,1986.67,1000.0
2025-02-07 12:50:00,1990.02,1990.02,1987.6,1988.5,301.0,1990.02,1990.02,1987.6,1988.5,301.0
2025-02-07 13:00:00,1986.0,1992.02,1985.1,1990.0,1659.0,1986.0,1992.02,1985.1,1990.0,1659.0
2025-02-07 13:10:00,1990.81,1998.01,1988.27,1998.0,4847.0,1990.81,1998.01,1988.27,1998.0,4847.0
2025-02-07 13:20:00,1996.31,1998.96,1996.31,1996.6,892.0,1996.31,1998.96,1996.31,1996.6,892.0
2025-02-07 13:30:00,1996.03,1997.94,1994.27,1997.94,800.0,1996.03,1997.94,1994.27,1997.94,800.0
2025-02-07 13:40:00,1996.0,1999.84,1994.01,1998.06,1783.0,1996.0,1999.84,1994.01,1998.06,1783.0
2025-02-07 13:50:00,1998.86,1998.86,1996.72,1996.72,781.0,1998.86,1998.86,1996.72,1996.72,781.0
2025-02-07 14:00:00,1996.72,1996.72,1993.22,1993.23,1100.0,1996.72,1996.72,1993.22,1993.23,1100.0
2025-02-07 14:10:00,1992.96,1997.47,1992.95,1995.86,1400.0,1992.96,1997.47,1992.95,1995.86,1400.0
2025-02-07 14:20:00,1995.59,1995.61,1991.28,1993.39,1271.0,1995.59,1995.61,1991.28,1993.39,1271.0
2025-02-07 14:30:00,1995.49,2003.2,1993.48,2003.2,1162.0,1995.49,2003.2,1993.48,2003.2,1162.0
2025-02-07 14:40:00,2001.7,2003.5,2001.7,2003.12,700.0,2001.7,2003.5,2001.7,2003.12,700.0
2025-02-07 14:50:00,2004.45,2004.45,2002.73,2003.61,656.0,2004.45,2004.45,2002.73,2003.61,656.0
2025-02-07 15:00:00,2000.85,2004.61,1995.61,1997.09,2584.0,2000.85,2004.61,1995.61,1997.09,2584.0
2025-02-07 15:10:00,1993.9,1995.31,1993.65,1995.31,600.0,1993.9,1995.31,1993.65,1995.31,600.0
2025-02-07 15:20:00,1997.61,1998.3,1997.61,1997.92,300.0,1997.61,1998.3,1997.61,1997.92,300.0
2025-02-07 15:30:00,1996.72,1999.0,1995.14,1999.0,1140.0,1996.72,1999.0,1995.14,1999.0,1140.0
2025-02-07 15:40:00,1996.94,1998.29,1996.73,1997.81,3021.0,1996.94,1998.29,1996.73,1997.81,3021.0
2025-02-07 15:50:00,1998.07,2001.41,1995.33,1996.36,7053.0,1998.07,2001.41,1995.33,1996.36,7053.0
2025-02-10 09:30:00,2034.92,2042.18,2030.0,2031.04,7136.0,2034.92,2042.18,2030.0,2031.04,7136.0
2025-02-10 09:40:00,2035.67,2038.88,2025.0,2025.0,2663.0,2035.67,2038.88,2025.0,2025.0,2663.0
2025-02-10 09:50:00,2020.71,2020.71,2011.5,2011.51,1001.0,2020.71,2020.71,2011.5,2011.51,1001.0
2025-02-10 10:00:00,2020.0,2025.0,2016.49,2025.0,2160.0,2020.0,2025.0,2016.49,2025.0,2160.0
2025-02-10 10:10:00,2030.0,2030.0,2025.01,2027.33,2273.0,2030.0,2030.0,2025.01,2027.33,2273.0
2025-02-10 10:20:00,2026.83,2038.47,2026.82,2036.94,2075.0,2026.83,2038.47,2026.82,2036.94,2075.0
2025-02-10 10:30:00,2038.37,2040.0,2034.55,2034.55,3037.0,2038.37,2040.0,2034.55,2034.55,3037.0
2025-02-10 10:40:00,2035.22,2039.46,2023.5,2024.2,3055.0,2035.22,2039.46,2023.5,2024.2,3055.0
2025-02-10 10:50:00,2028.51,2029.73,2025.01,2029.73,1125.0,2028.51,2029.73,2025.01,2029.73,1125.0
2025-02-10 11:00:00,2030.27,2030.27,2021.75,2022.52,3799.0,2030.27,2030.27,2021.75,2022.52,3799.0
2025-02-10 11:10:00,2025.8,2030.01,2019.61,2022.74,914.0,2025.8,2030.01,2019.61,2022.74,914.0
2025-02-10 11:20:00,2019.84,2022.48,2019.84,2022.48,1175.0,2019.84,2022.48,2019.84,2022.48,1175.0
2025-02-10 11:30:00,2023.85,2028.0,2023.85,2026.35,1200.0,2023.85,2028.0,2023.85,2026.35,1200.0
2025-02-10 11:40:00,2027.66,2031.84,2027.66,2031.84,1720.0,2027.66,2031.84,2027.66,2031.84,1720.0
2025-02-10 11:50:00,2026.28,2030.39,2026.28,2030.39,200.0,2026.28,2030.39,2026.28,2030.39,200.0
2025-02-10 12:00:00,2028.53,2028.54,2028.53,2028.53,100.0,2028.53,2028.54,2028.53,2028.53,100.0
2025-02-10 12:10:00,2028.53,2028.53,2028.53,2028.53,0.0,2028.53,2028.53,2028.53,2028.53,0.0
2025-02-10 12:20:00,2025.31,2028.93,2025.31,2027.12,700.0,2025.31,2028.93,2025.31,2027.12,700.0
2025-02-10 12:30:00,2026.79,2029.58,2026.79,2029.48,400.0,2026.79,2029.58,2026.79,2029.48,400.0
2025-02-10 12:40:00,2029.36,2029.37,2029.35,2029.37,400.0,2029.36,2029.37,2029.35,2029.37,400.0
2025-02-10 12:50:00,2026.8,2026.8,2022.69,2025.14,1100.0,2026.8,2026.8,2022.69,2025.14,1100.0
2025-02-10 13:00:00,2029.31,2029.31,2026.12,2026.13,700.0,2029.31,2029.31,2026.12,2026.13,700.0
2025-02-10 13:10:00,2026.25,2030.01,2026.25,2027.75,1195.0,2026.25,2030.01,2026.25,2027.75,1195.0
2025-02-10 13:20:00,2031.08,2035.22,2030.85,2034.48,2790.0,2031.08,2035.22,2030.85,2034.48,2790.0
2025-02-10 13:30:00,2032.73,2038.5,2032.73,2038.48,625.0,2032.73,2038.5,2032.73,2038.48,625.0
2025-02-10 13:40:00,2035.0,2043.05,2035.0,2043.05,4495.0,2035.0,2043.05,2035.0,2043.05,4495.0
2025-02-10 13:50:00,2044.67,2046.39,2040.02,2044.32,1392.0,2044.67,2046.39,2040.02,2044.32,1392.0
2025-02-10 14:00:00,2040.03,2043.4,2040.03,2043.4,500.0,2040.03,2043.4,2040.03,2043.4,500.0
2025-02-10 14:10:00,2039.99,2039.99,2039.98,2039.99,120.0,2039.99,2039.99,2039.98,2039.99,120.0
2025-02-10 14:20:00,2038.83,2040.01,2036.49,2036.49,800.0,2038.83,2040.01,2036.49,2036.49,800.0
2025-02-10 14:30:00,2038.0,2038.12,2033.26,2033.26,634.0,2038.0,2038.12,2033.26,2033.26,634.0
2025-02-10 14:40:00,2033.28,2036.98,2033.26,2034.87,800.0,2033.28,2036.98,2033.26,2034.87,800.0
2025-02-10 14:50:00,2035.65,2036.04,2034.21,2036.04,800.0,2035.65,2036.04,2034.21,2036.04,800.0
2025-02-10 15:00:00,2034.21,2034.78,2031.88,2032.78,1044.0,2034.21,2034.78,2031.88,2032.78,1044.0
2025-02-10 15:10:00,2032.01,2034.09,2032.01,2034.09,834.0,2032.01,2034.09,2032.01,2034.09,834.0
2025-02-10 15:20:00,2032.66,2034.31,2032.66,2034.3,635.0,2032.66,2034.31,2032.66,2034.3,635.0
2025-02-10 15:30:00,2032.22,2033.3,2030.59,2031.72,1419.0,2032.22,2033.3,2030.59,2031.72,1419.0
2025-02-10 15:40:00,2033.22,2036.0,2033.21,2035.01,1700.0,2033.22,2036.0,2033.21,2035.01,1700.0
2025-02-10 15:50:00,2036.01,2043.0,2036.01,2042.22,6278.0,2036.01,2043.0,2036.01,2042.22,6278.0
2025-02-11 09:30:00,2025.7,2038.72,2004.35,2038.72,7094.0,2025.7,2038.72,2004.35,2038.72,7094.0
2025-02-11 09:40:00,2035.03,2044.56,2035.03,2044.52,2000.0,2035.03,2044.56,2035.03,2044.52,2000.0
2025-02-11 09:50:00,2045.0,2048.52,2043.81,2047.92,500.0,2045.0,2048.52,2043.81,2047.92,500.0
2025-02-11 10:00:00,2040.21,2053.42,2040.21,2046.29,1950.0,2040.21,2053.42,2040.21,2046.29,1950.0
2025-02-11 10:10:00,2047.5,2050.12,2039.4,2049.71,6437.0,2047.5,2050.12,2039.4,2049.71,6437.0
2025-02-11 10:20:00,2047.31,2048.66,2041.6,2044.81,3701.0,2047.31,2048.66,2041.6,2044.81,3701.0
2025-02-11 10:30:00,2041.85,2049.42,2041.62,2048.91,1975.0,2041.85,2049.42,2041.62,2048.91,1975.0
2025-02-11 10:40:00,2045.71,2053.21,2041.55,2046.56,10458.0,2045.71,2053.21,2041.55,2046.56,10458.0
2025-02-11 10:50:00,2050.7,2055.0,2047.61,2050.99,3868.0,2050.7,2055.0,2047.61,2050.99,3868.0
2025-02-11 11:00:00,2050.2,2053.22,2048.4,2049.07,2556.0,2050.2,2053.22,2048.4,2049.07,2556.0
2025-02-11 11:10:00,2053.97,2063.99,2053.97,2062.56,1668.0,2053.97,2063.99,2053.97,2062.56,1668.0
2025-02-11 11:20:00,2063.56,2066.56,2057.34,2061.61,20239.0,2063.56,2066.56,2057.34,2061.61,20239.0
2025-02-11 11:30:00,2066.5,2072.77,2064.69,2069.13,8566.0,2066.5,2072.77,2064.69,2069.13,8566.0
2025-02-11 11:40:00,2068.7,2074.4,2068.7,2074.14,3123.0,2068.7,2074.4,2068.7,2074.14,3123.0
2025-02-11 11:50:00,2073.94,2073.94,2068.69,2072.2,3145.0,2073.94,2073.94,2068.69,2072.2,3145.0
2025-02-11 12:00:00,2071.45,2071.45,2057.97,2058.73,2878.0,2071.45,2071.45,2057.97,2058.73,2878.0
2025-02-11 12:10:00,2060.0,2060.0,2046.27,2052.37,4915.0,2060.0,2060.0,2046.27,2052.37,4915.0
2025-02-11 12:20:00,2048.08,2052.44,2048.08,2051.42,876.0,2048.08,2052.44,2048.08,2051.42,876.0
2025-02-11 12:30:00,2049.48,2053.89,2049.48,2053.89,1429.0,2049.48,2053.89,2049.48,2053.89,1429.0
2025-02-11 12:40:00,2051.94,2056.84,2051.94,2054.17,1037.0,2051.94,2056.84,2051.94,2054.17,1037.0
2025-02-11 12:50:00,2054.17,2056.56,2048.27,2050.83,1626.0,2054.17,2056.56,2048.27,2050.83,1626.0
2025-02-11 13:00:00,2052.6,2052.6,2051.12,2051.16,2193.0,2052.6,2052.6,2051.12,2051.16,2193.0
2025-02-11 13:10:00,2048.16,2048.16,2048.16,2048.16,100.0,2048.16,2048.16,2048.16,2048.16,100.0
2025-02-11 13:20:00,2048.08,2050.57,2045.41,2050.57,990.0,2048.08,2050.57,2045.41,2050.57,990.0
2025-02-11 13:30:00,2051.91,2052.98,2049.0,2052.97,2040.0,2051.91,2052.98,2049.0,2052.97,2040.0
2025-02-11 13:40:00,2053.58,2053.58,2053.58,2053.58,100.0,2053.58,2053.58,2053.58,2053.58,100.0
2025-02-11 13:50:00,2050.2,2050.2,2050.2,2050.2,100.0,2050.2,2050.2,2050.2,2050.2,100.0
2025-02-11 14:00:00,2052.64,2052.64,2052.63,2052.64,100.0,2052.64,2052.64,2052.63,2052.64,100.0
2025-02-11 14:10:00,2049.16,2050.21,2042.67,2042.67,2574.0,2049.16,2050.21,2042.67,2042.67,2574.0
2025-02-11 14:20:00,2042.52,2046.93,2042.52,2046.93,414.0,2042.52,2046.93,2042.52,2046.93,414.0
2025-02-11 14:30:00,2049.07,2049.07,2048.43,2048.43,500.0,2049.07,2049.07,2048.43,2048.43,500.0
2025-02-11 14:40:00,2049.64,2050.33,2049.5,2049.5,535.0,2049.64,2050.33,2049.5,2049.5,535.0
2025-02-11 14:50:00,2050.3,2050.3,2050.3,2050.3,100.0,2050.3,2050.3,2050.3,2050.3,100.0
2025-02-11 15:00:00,2049.12,2049.12,2047.93,2047.93,600.0,2049.12,2049.12,2047.93,2047.93,600.0
2025-02-11 15:10:00,2047.93,2047.93,2047.93,2047.93,0.0,2047.93,2047.93,2047.93,2047.93,0.0
2025-02-11 15:20:00,2046.79,2048.43,2045.22,2045.22,1442.0,2046.79,2048.43,2045.22,2045.22,1442.0
2025-02-11 15:30:00,2045.22,2045.22,2042.0,2043.85,1700.0,2045.22,2045.22,2042.0,2043.85,1700.0
2025-02-11 15:40:00,2043.24,2044.33,2041.25,2044.0,2391.0,2043.24,2044.33,2041.25,2044.0,2391.0
2025-02-11 15:50:00,2044.35,2046.73,2035.16,2035.16,5893.0,2044.35,2046.73,2035.16,2035.16,5893.0
2025-02-12 09:30:00,2020.0,2024.0,1999.64,2000.69,9398.0,2020.0,2024.0,1999.64,2000.69,9398.0
2025-02-12 09:40:00,1996.03,2021.27,1996.02,2021.27,3957.0,1996.03,2021.27,1996.02,2021.27,3957.0
2025-02-12 09:50:00,2020.46,2026.57,2014.04,2020.61,2027.0,2020.46,2026.57,2014.04,2020.61,2027.0
2025-02-12 10:00:00,2022.51,2022.51,2012.47,2012.81,1500.0,2022.51,2022.51,2012.47,2012.81,1500.0
2025-02-12 10:10:00,2010.19,2021.7,2010.19,2019.19,1499.0,2010.19,2021.7,2010.19,2019.19,1499.0
2025-02-12 10:20:00,2019.19,2022.94,2011.02,2018.34,4686.0,2019.19,2022.94,2011.02,2018.34,4686.0
2025-02-12 10:30:00,2020.72,2027.72,2020.72,2024.84,1539.0,2020.72,2027.72,2020.72,2024.84,1539.0
2025-02-12 10:40:00,2021.34,2021.34,2008.01,2010.95,4610.0,2021.34,2021.34,2008.01,2010.95,4610.0
2025-02-12 10:50:00,2012.95,2020.57,2012.95,2020.57,800.0,2012.95,2020.57,2012.95,2020.57,800.0
2025-02-12 11:00:00,2020.5,2021.91,2020.23,2020.23,500.0,2020.5,2021.91,2020.23,2020.23,500.0
2025-02-12 11:10:00,2018.85,2019.49,2012.42,2012.81,2000.0,2018.85,2019.49,2012.42,2012.81,2000.0
2025-02-12 11:20:00,2014.76,2016.46,2010.87,2010.87,1303.0,2014.76,2016.46,2010.87,2010.87,1303.0
2025-02-12 11:30:00,2010.33,2015.13,2010.15,2015.13,900.0,2010.33,2015.13,2010.15,2015.13,900.0
2025-02-12 11:40:00,2016.99,2018.0,2016.99,2017.65,549.0,2016.99,2018.0,2016.99,2017.65,549.0
2025-02-12 11:50:00,2014.53,2017.44,2012.11,2016.37,2548.0,2014.53,2017.44,2012.11,2016.37,2548.0
2025-02-12 12:00:00,2018.48,2018.91,2018.47,2018.91,300.0,2018.48,2018.91,2018.47,2018.91,300.0
2025-02-12 12:10:00,2018.45,2024.99,2015.64,2024.99,3454.0,2018.45,2024.99,2015.64,2024.99,3454.0
2025-02-12 12:20:00,2024.04,2030.42,2024.04,2030.42,1100.0,2024.04,2030.42,2024.04,2030.42,1100.0
2025-02-12 12:30:00,2029.92,2031.32,2028.0,2029.14,600.0,2029.92,2031.32,2028.0,2029.14,600.0
2025-02-12 12:40:00,2026.99,2028.05,2025.58,2025.59,600.0,2026.99,2028.05,2025.58,2025.59,600.0
2025-02-12 12:50:00,2027.68,2030.74,2023.66,2026.61,2899.0,2027.68,2030.74,2023.66,2026.61,2899.0
2025-02-12 13:00:00,2023.67,2026.34,2022.75,2023.64,500.0,2023.67,2026.34,2022.75,2023.64,500.0
2025-02-12 13:10:00,2020.35,2025.7,2020.34,2025.7,1200.0,2020.35,2025.7,2020.34,2025.7,1200.0
2025-02-12 13:20:00,2026.68,2030.89,2025.34,2030.39,1500.0,2026.68,2030.89,2025.34,2030.39,1500.0
2025-02-12 13:30:00,2030.45,2033.05,2025.34,2030.29,2822.0,2030.45,2033.05,2025.34,2030.29,2822.0
2025-02-12 13:40:00,2030.81,2030.81,2025.38,2027.64,600.0,2030.81,2030.81,2025.38,2027.64,600.0
2025-02-12 13:50:00,2027.0,2029.93,2027.0,2028.22,1450.0,2027.0,2029.93,2027.0,2028.22,1450.0
2025-02-12 14:00:00,2025.9,2027.69,2025.35,2025.93,1600.0,2025.9,2027.69,2025.35,2025.93,1600.0
2025-02-12 14:10:00,2024.16,2025.99,2023.2,2025.73,600.0,2024.16,2025.99,2023.2,2025.73,600.0
2025-02-12 14:20:00,2025.38,2026.3,2022.55,2024.87,1220.0,2025.38,2026.3,2022.55,2024.87,1220.0
2025-02-12 14:30:00,2023.72,2024.64,2022.51,2023.7,910.0,2023.72,2024.64,2022.51,2023.7,910.0
2025-02-12 14:40:00,2024.8,2026.71,2023.17,2026.5,2733.0,2024.8,2026.71,2023.17,2026.5,2733.0
2025-02-12 14:50:00,2026.42,2026.42,2018.77,2018.77,1720.0,2026.42,2026.42,2018.77,2018.77,1720.0
2025-02-12 15:00:00,2018.82,2020.27,2012.88,2018.21,6662.0,2018.82,2020.27,2012.88,2018.21,6662.0
2025-02-12 15:10:00,2017.26,2018.09,2016.09,2018.09,1100.0,2017.26,2018.09,2016.09,2018.09,1100.0
2025-02-12 15:20:00,2018.74,2018.74,2015.95,2016.9,1000.0,2018.74,2018.74,2015.95,2016.9,1000.0
2025-02-12 15:30:00,2016.4,2016.87,2012.75,2014.88,5200.0,2016.4,2016.87,2012.75,2014.88,5200.0
2025-02-12 15:40:00,2014.9,2017.33,2009.25,2016.12,8019.0,2014.9,2017.33,2009.25,2016.12,8019.0
2025-02-12 15:50:00,2017.18,2020.2,2012.46,2015.68,16528.0,2017.18,2020.2,2012.46,2015.68,16528.0
2025-02-13 09:30:00,2019.0,2019.0,2007.85,2007.85,5493.0,2019.0,2019.0,2007.85,2007.85,5493.0
2025-02-13 09:40:00,2008.41,2020.8,2003.16,2017.75,1290.0,2008.41,2020.8,2003.16,2017.75,1290.0
2025-02-13 09:50:00,2020.81,2025.29,2019.8,2022.55,2000.0,2020.81,2025.29,2019.8,2022.55,2000.0
2025-02-13 10:00:00,2023.48,2024.16,2022.19,2024.16,904.0,2023.48,2024.16,2022.19,2024.16,904.0
2025-02-13 10:10:00,2024.16,2034.07,2024.16,2031.9,1097.0,2024.16,2034.07,2024.16,2031.9,1097.0
2025-02-13 10:20:00,2034.41,2039.29,2026.36,2026.36,3520.0,2034.41,2039.29,2026.36,2026.36,3520.0
2025-02-13 10:30:00,2028.82,2033.45,2027.17,2031.63,1503.0,2028.82,2033.45,2027.17,2031.63,1503.0
2025-02-13 10:40:00,2031.33,2032.39,2028.54,2030.25,2100.0,2031.33,2032.39,2028.54,2030.25,2100.0
2025-02-13 10:50:00,2031.48,2033.49,2027.11,2027.11,3351.0,2031.48,2033.49,2027.11,2027.11,3351.0
2025-02-13 11:00:00,2026.78,2030.3,2026.78,2030.3,300.0,2026.78,2030.3,2026.78,2030.3,300.0
2025-02-13 11:10:00,2030.36,2032.31,2029.5,2030.07,650.0,2030.36,2032.31,2029.5,2030.07,650.0
2025-02-13 11:20:00,2030.31,2030.31,2030.31,2030.31,125.0,2030.31,2030.31,2030.31,2030.31,125.0
2025-02-13 11:30:00,2027.27,2027.27,2027.08,2027.09,501.0,2027.27,2027.27,2027.08,2027.09,501.0
2025-02-13 11:40:00,2026.56,2026.56,2023.0,2023.0,1420.0,2026.56,2026.56,2023.0,2023.0,1420.0
2025-02-13 11:50:00,2024.78,2024.78,2021.21,2021.22,1915.0,2024.78,2024.78,2021.21,2021.22,1915.0
2025-02-13 12:00:00,2020.78,2025.44,2020.01,2022.8,2900.0,2020.78,2025.44,2020.01,2022.8,2900.0
2025-02-13 12:10:00,2023.93,2025.13,2023.92,2024.01,600.0,2023.93,2025.13,2023.92,2024.01,600.0
2025-02-13 12:20:00,2024.54,2024.54,2020.52,2020.52,700.0,2024.54,2024.54,2020.52,2020.52,700.0
2025-02-13 12:30:00,2023.02,2023.02,2023.02,2023.02,200.0,2023.02,2023.02,2023.02,2023.02,200.0
2025-02-13 12:40:00,2022.63,2022.63,2022.62,2022.63,100.0,2022.63,2022.63,2022.62,2022.63,100.0
2025-02-13 12:50:00,2020.0,2020.0,2017.82,2017.82,200.0,2020.0,2020.0,2017.82,2017.82,200.0
2025-02-13 13:00:00,2017.0,2017.0,2014.99,2015.84,2006.0,2017.0,2017.0,2014.99,2015.84,2006.0
2025-02-13 13:10:00,2015.84,2017.65,2015.0,2016.23,2074.0,2015.84,2017.65,2015.0,2016.23,2074.0
2025-02-13 13:20:00,2015.49,2015.49,2012.98,2012.98,400.0,2015.49,2015.49,2012.98,2012.98,400.0
2025-02-13 13:30:00,2015.0,2016.36,2015.0,2016.36,300.0,2015.0,2016.36,2015.0,2016.36,300.0
2025-02-13 13:40:00,2015.22,2015.22,2011.08,2013.87,400.0,2015.22,2015.22,2011.08,2013.87,400.0
2025-02-13 13:50:00,2013.87,2013.87,2013.05,2013.06,400.0,2013.87,2013.87,2013.05,2013.06,400.0
2025-02-13 14:00:00,2014.88,2019.45,2014.88,2018.42,3806.0,2014.88,2019.45,2014.88,2018.42,3806.0
2025-02-13 14:10:00,2016.4,2024.8,2016.4,2022.95,800.0,2016.4,2024.8,2016.4,2022.95,800.0
2025-02-13 14:20:00,2024.12,2027.25,2024.12,2026.81,1400.0,2024.12,2027.25,2024.12,2026.81,1400.0
2025-02-13 14:30:00,2026.81,2026.81,2026.81,2026.81,0.0,2026.81,2026.81,2026.81,2026.81,0.0
2025-02-13 14:40:00,2027.29,2033.41,2026.73,2033.41,5230.0,2027.29,2033.41,2026.73,2033.41,5230.0
2025-02-13 14:50:00,2032.04,2033.7,2031.13,2033.7,625.0,2032.04,2033.7,2031.13,2033.7,625.0
2025-02-13 15:00:00,2033.8,2044.18,2033.79,2044.18,3730.0,2033.8,2044.18,2033.79,2044.18,3730.0
2025-02-13 15:10:00,2045.7,2052.05,2045.0,2052.05,2730.0,2045.7,2052.05,2045.0,2052.05,2730.0
2025-02-13 15:20:00,2054.31,2060.0,2054.31,2058.9,6055.0,2054.31,2060.0,2054.31,2058.9,6055.0
2025-02-13 15:30:00,2057.5,2065.0,2053.61,2065.0,5343.0,2057.5,2065.0,2053.61,2065.0,5343.0
2025-02-13 15:40:00,2060.0,2064.28,2060.0,2064.28,6872.0,2060.0,2064.28,2060.0,2064.28,6872.0
2025-02-13 15:50:00,2061.58,2069.69,2059.58,2066.15,11465.0,2061.58,2069.69,2059.58,2066.15,11465.0
2025-02-14 09:30:00,2064.73,2064.73,2043.74,2057.46,3909.0,2064.73,2064.73,2043.74,2057.46,3909.0
2025-02-14 09:40:00,2061.32,2062.09,2058.98,2058.98,898.0,2061.32,2062.09,2058.98,2058.98,898.0
2025-02-14 09:50:00,2065.66,2075.0,2063.83,2063.83,2950.0,2065.66,2075.0,2063.83,2063.83,2950.0
2025-02-14 10:00:00,2067.25,2077.04,2067.24,2077.04,610.0,2067.25,2077.04,2067.24,2077.04,610.0
2025-02-14 10:10:00,2070.68,2070.69,2067.71,2067.71,670.0,2070.68,2070.69,2067.71,2067.71,670.0
2025-02-14 10:20:00,2068.75,2078.98,2068.74,2077.98,2932.0,2068.75,2078.98,2068.74,2077.98,2932.0
2025-02-14 10:30:00,2078.11,2078.84,2072.72,2072.72,530.0,2078.11,2078.84,2072.72,2072.72,530.0
2025-02-14 10:40:00,2076.96,2076.96,2072.35,2074.81,3100.0,2076.96,2076.96,2072.35,2074.81,3100.0
2025-02-14 10:50:00,2078.34,2078.35,2074.8,2076.55,5193.0,2078.34,2078.35,2074.8,2076.55,5193.0
2025-02-14 11:00:00,2080.16,2080.16,2077.97,2080.0,1625.0,2080.16,2080.16,2077.97,2080.0,1625.0
2025-02-14 11:10:00,2080.0,2081.59,2078.24,2081.21,3362.0,2080.0,2081.59,2078.24,2081.21,3362.0
2025-02-14 11:20:00,2079.0,2087.42,2079.0,2082.18,2483.0,2079.0,2087.42,2079.0,2082.18,2483.0
2025-02-14 11:30:00,2085.75,2090.5,2085.74,2090.49,1350.0,2085.75,2090.5,2085.74,2090.49,1350.0
2025-02-14 11:40:00,2090.37,2090.99,2087.86,2090.38,1810.0,2090.37,2090.99,2087.86,2090.38,1810.0
2025-02-14 11:50:00,2089.79,2091.09,2080.42,2080.86,3972.0,2089.79,2091.09,2080.42,2080.86,3972.0
2025-02-14 12:00:00,2081.88,2085.36,2080.36,2080.36,1767.0,2081.88,2085.36,2080.36,2080.36,1767.0
2025-02-14 12:10:00,2081.65,2083.0,2080.0,2081.68,700.0,2081.65,2083.0,2080.0,2081.68,700.0
2025-02-14 12:20:00,2083.0,2085.41,2079.0,2081.09,2351.0,2083.0,2085.41,2079.0,2081.09,2351.0
2025-02-14 12:30:00,2082.65,2091.92,2082.65,2091.92,3685.0,2082.65,2091.92,2082.65,2091.92,3685.0
2025-02-14 12:40:00,2092.5,2092.51,2089.06,2089.79,1310.0,2092.5,2092.51,2089.06,2089.79,1310.0
2025-02-14 12:50:00,2092.0,2100.2,2092.0,2099.87,5808.0,2092.0,2100.2,2092.0,2099.87,5808.0
2025-02-14 13:00:00,2099.8,2106.97,2099.24,2105.75,3564.0,2099.8,2106.97,2099.24,2105.75,3564.0
2025-02-14 13:10:00,2107.05,2108.31,2103.68,2107.78,1735.0,2107.05,2108.31,2103.68,2107.78,1735.0
2025-02-14 13:20:00,2106.84,2109.12,2106.83,2106.84,1339.0,2106.84,2109.12,2106.83,2106.84,1339.0
2025-02-14 13:30:00,2108.47,2110.0,2103.77,2103.77,1208.0,2108.47,2110.0,2103.77,2103.77,1208.0
2025-02-14 13:40:00,2108.49,2110.0,2106.57,2107.39,1000.0,2108.49,2110.0,2106.57,2107.39,1000.0
2025-02-14 13:50:00,2109.0,2113.68,2109.0,2111.25,2800.0,2109.0,2113.68,2109.0,2111.25,2800.0
2025-02-14 14:00:00,2112.04,2115.0,2112.04,2114.85,950.0,2112.04,2115.0,2112.04,2114.85,950.0
2025-02-14 14:10:00,2114.0,2114.0,2110.0,2113.23,1755.0,2114.0,2114.0,2110.0,2113.23,1755.0
2025-02-14 14:20:00,2113.27,2117.3,2113.26,2115.64,772.0,2113.27,2117.3,2113.26,2115.64,772.0
2025-02-14 14:30:00,2113.86,2115.0,2113.85,2115.0,200.0,2113.86,2115.0,2113.85,2115.0,200.0
2025-02-14 14:40:00,2114.87,2120.0,2113.75,2115.28,4052.0,2114.87,2120.0,2113.75,2115.28,4052.0
2025-02-14 14:50:00,2115.0,2124.0,2115.0,2121.5,2745.0,2115.0,2124.0,2115.0,2121.5,2745.0
2025-02-14 15:00:00,2122.0,2122.0,2116.43,2116.99,6068.0,2122.0,2122.0,2116.43,2116.99,6068.0
2025-02-14 15:10:00,2117.7,2120.67,2113.32,2120.47,2986.0,2117.7,2120.67,2113.32,2120.47,2986.0
2025-02-14 15:20:00,2118.86,2123.38,2117.05,2118.89,3152.0,2118.86,2123.38,2117.05,2118.89,3152.0
2025-02-14 15:30:00,2117.1,2122.96,2117.1,2119.06,4936.0,2117.1,2122.96,2117.1,2119.06,4936.0
2025-02-14 15:40:00,2118.3,2120.19,2113.73,2118.71,6316.0,2118.3,2120.19,2113.73,2118.71,6316.0
2025-02-14 15:50:00,2118.71,2120.21,2107.41,2110.18,13668.0,2118.71,2120.21,2107.41,2110.18,13668.0
2025-02-18 09:30:00,2092.12,2100.0,2076.14,2086.96,13429.0,2092.12,2100.0,2076.14,2086.96,13429.0
2025-02-18 09:40:00,2085.35,2094.2,2085.01,2088.49,4328.0,2085.35,2094.2,2085.01,2088.49,4328.0
2025-02-18 09:50:00,2087.71,2087.71,2071.33,2071.33,2438.0,2087.71,2087.71,2071.33,2071.33,2438.0
2025-02-18 10:00:00,2071.0,2078.26,2066.43,2076.96,2663.0,2071.0,2078.26,2066.43,2076.96,2663.0
2025-02-18 10:10:00,2080.0,2080.0,2072.98,2072.98,1684.0,2080.0,2080.0,2072.98,2072.98,1684.0
2025-02-18 10:20:00,2074.51,2076.39,2066.0,2066.99,1778.0,2074.51,2076.39,2066.0,2066.99,1778.0
2025-02-18 10:30:00,2066.66,2076.27,2066.65,2072.3,2100.0,2066.66,2076.27,2066.65,2072.3,2100.0
2025-02-18 10:40:00,2075.64,2080.0,2074.23,2077.78,2314.0,2075.64,2080.0,2074.23,2077.78,2314.0
2025-02-18 10:50:00,2075.94,2077.96,2072.31,2072.31,2756.0,2075.94,2077.96,2072.31,2072.31,2756.0
2025-02-18 11:00:00,2072.91,2072.92,2067.35,2070.7,1400.0,2072.91,2072.92,2067.35,2070.7,1400.0
2025-02-18 11:10:00,2072.23,2084.08,2070.87,2082.41,4575.0,2072.23,2084.08,2070.87,2082.41,4575.0
2025-02-18 11:20:00,2083.06,2084.02,2078.03,2084.02,3300.0,2083.06,2084.02,2078.03,2084.02,3300.0
2025-02-18 11:30:00,2080.95,2081.88,2079.72,2080.16,2116.0,2080.95,2081.88,2079.72,2080.16,2116.0
2025-02-18 11:40:00,2078.3,2094.0,2078.3,2094.0,2044.0,2078.3,2094.0,2078.3,2094.0,2044.0
2025-02-18 11:50:00,2094.0,2097.14,2093.63,2093.63,3152.0,2094.0,2097.14,2093.63,2093.63,3152.0
2025-02-18 12:00:00,2092.53,2095.0,2092.53,2095.0,835.0,2092.53,2095.0,2092.53,2095.0,835.0
2025-02-18 12:10:00,2094.84,2094.84,2093.47,2093.47,200.0,2094.84,2094.84,2093.47,2093.47,200.0
2025-02-18 12:20:00,2092.44,2096.43,2092.44,2096.43,711.0,2092.44,2096.43,2092.44,2096.43,711.0
2025-02-18 12:30:00,2098.51,2100.0,2094.05,2098.83,2192.0,2098.51,2100.0,2094.05,2098.83,2192.0
2025-02-18 12:40:00,2100.88,2100.88,2095.68,2095.68,400.0,2100.88,2100.88,2095.68,2095.68,400.0
2025-02-18 12:50:00,2101.1,2101.1,2095.02,2096.78,900.0,2101.1,2101.1,2095.02,2096.78,900.0
2025-02-18 13:00:00,2094.91,2096.45,2090.98,2090.98,2000.0,2094.91,2096.45,2090.98,2090.98,2000.0
2025-02-18 13:10:00,2090.6,2090.6,2087.01,2088.97,700.0,2090.6,2090.6,2087.01,2088.97,700.0
2025-02-18 13:20:00,2088.3,2088.3,2085.7,2087.72,1004.0,2088.3,2088.3,2085.7,2087.72,1004.0
2025-02-18 13:30:00,2087.7,2087.7,2084.32,2085.89,2964.0,2087.7,2087.7,2084.32,2085.89,2964.0
2025-02-18 13:40:00,2088.43,2092.53,2083.8,2085.93,827.0,2088.43,2092.53,2083.8,2085.93,827.0
2025-02-18 13:50:00,2086.68,2086.68,2086.68,2086.68,100.0,2086.68,2086.68,2086.68,2086.68,100.0
2025-02-18 14:00:00,2086.68,2086.68,2083.01,2083.01,915.0,2086.68,2086.68,2083.01,2083.01,915.0
2025-02-18 14:10:00,2086.78,2087.28,2080.9,2084.07,3450.0,2086.78,2087.28,2080.9,2084.07,3450.0
2025-02-18 14:20:00,2084.07,2084.79,2083.16,2084.68,1609.0,2084.07,2084.79,2083.16,2084.68,1609.0
2025-02-18 14:30:00,2084.41,2084.63,2081.6,2083.92,800.0,2084.41,2084.63,2081.6,2083.92,800.0
2025-02-18 14:40:00,2082.92,2085.19,2082.92,2085.19,500.0,2082.92,2085.19,2082.92,2085.19,500.0
2025-02-18 14:50:00,2085.17,2086.05,2083.75,2085.0,1990.0,2085.17,2086.05,2083.75,2085.0,1990.0
2025-02-18 15:00:00,2083.7,2083.7,2077.8,2077.8,1300.0,2083.7,2083.7,2077.8,2077.8,1300.0
2025-02-18 15:10:00,2077.8,2081.92,2075.67,2081.92,1579.0,2077.8,2081.92,2075.67,2081.92,1579.0
2025-02-18 15:20:00,2081.08,2081.08,2078.36,2079.35,700.0,2081.08,2081.08,2078.36,2079.35,700.0
2025-02-18 15:30:00,2079.35,2080.23,2079.34,2080.22,361.0,2079.35,2080.23,2079.34,2080.22,361.0
2025-02-18 15:40:00,2077.84,2080.24,2075.53,2079.63,2717.0,2077.84,2080.24,2075.53,2079.63,2717.0
2025-02-18 15:50:00,2079.18,2099.28,2079.17,2098.75,18450.0,2079.18,2099.28,2079.17,2098.75,18450.0
2025-02-19 09:30:00,2083.12,2100.31,2069.96,2094.9,9697.0,2083.12,2100.31,2069.96,2094.9,9697.0
2025-02-19 09:40:00,2091.93,2091.94,2078.56,2078.56,1100.0,2091.93,2091.94,2078.56,2078.56,1100.0
2025-02-19 09:50:00,2082.0,2085.06,2075.27,2080.3,2417.0,2082.0,2085.06,2075.27,2080.3,2417.0
2025-02-19 10:00:00,2081.57,2081.57,2076.8,2078.45,1410.0,2081.57,2081.57,2076.8,2078.45,1410.0
2025-02-19 10:10:00,2076.47,2081.36,2076.45,2079.2,900.0,2076.47,2081.36,2076.45,2079.2,900.0
2025-02-19 10:20:00,2079.9,2081.64,2077.65,2079.95,6685.0,2079.9,2081.64,2077.65,2079.95,6685.0
2025-02-19 10:30:00,2082.48,2087.42,2081.23,2087.16,3274.0,2082.48,2087.42,2081.23,2087.16,3274.0
2025-02-19 10:40:00,2087.16,2087.16,2083.21,2084.3,1100.0,2087.16,2087.16,2083.21,2084.3,1100.0
2025-02-19 10:50:00,2082.24,2084.09,2074.73,2074.73,8664.0,2082.24,2084.09,2074.73,2074.73,8664.0
2025-02-19 11:00:00,2077.76,2082.02,2075.41,2080.84,9659.0,2077.76,2082.02,2075.41,2080.84,9659.0
2025-02-19 11:10:00,2079.65,2083.03,2079.06,2080.89,11975.0,2079.65,2083.03,2079.06,2080.89,11975.0
2025-02-19 11:20:00,2080.89,2080.9,2077.21,2080.58,2076.0,2080.89,2080.9,2077.21,2080.58,2076.0
2025-02-19 11:30:00,2080.5,2082.0,2078.09,2080.46,11344.0,2080.5,2082.0,2078.09,2080.46,11344.0
2025-02-19 11:40:00,2079.63,2080.1,2072.74,2078.8,6185.0,2079.63,2080.1,2072.74,2078.8,6185.0
2025-02-19 11:50:00,2078.8,2082.4,2078.79,2079.7,8508.0,2078.8,2082.4,2078.79,2079.7,8508.0
2025-02-19 12:00:00,2079.6,2086.74,2079.5,2083.08,4300.0,2079.6,2086.74,2079.5,2083.08,4300.0
2025-02-19 12:10:00,2083.87,2083.87,2079.76,2080.42,5017.0,2083.87,2083.87,2079.76,2080.42,5017.0
2025-02-19 12:20:00,2081.38,2081.38,2077.65,2078.06,1289.0,2081.38,2081.38,2077.65,2078.06,1289.0
2025-02-19 12:30:00,2078.1,2078.35,2075.24,2076.01,960.0,2078.1,2078.35,2075.24,2076.01,960.0
2025-02-19 12:40:00,2073.35,2074.76,2072.71,2072.9,884.0,2073.35,2074.76,2072.71,2072.9,884.0
2025-02-19 12:50:00,2073.0,2076.12,2073.0,2073.82,363.0,2073.0,2076.12,2073.0,2073.82,363.0
2025-02-19 13:00:00,2073.58,2073.58,2068.04,2069.34,1190.0,2073.58,2073.58,2068.04,2069.34,1190.0
2025-02-19 13:10:00,2069.87,2069.87,2068.04,2068.56,600.0,2069.87,2069.87,2068.04,2068.56,600.0
2025-02-19 13:20:00,2068.3,2071.69,2067.34,2070.41,2175.0,2068.3,2071.69,2067.34,2070.41,2175.0
2025-02-19 13:30:00,2071.97,2077.46,2071.28,2075.5,2500.0,2071.97,2077.46,2071.28,2075.5,2500.0
2025-02-19 13:40:00,2071.92,2075.49,2071.92,2074.49,700.0,2071.92,2075.49,2071.92,2074.49,700.0
2025-02-19 13:50:00,2074.55,2074.55,2071.38,2071.62,361.0,2074.55,2074.55,2071.38,2071.62,361.0
2025-02-19 14:00:00,2072.54,2072.6,2070.64,2070.93,700.0,2072.54,2072.6,2070.64,2070.93,700.0
2025-02-19 14:10:00,2070.76,2072.0,2067.46,2071.3,6979.0,2070.76,2072.0,2067.46,2071.3,6979.0
2025-02-19 14:20:00,2071.81,2072.94,2071.31,2072.93,565.0,2071.81,2072.94,2071.31,2072.93,565.0
2025-02-19 14:30:00,2072.8,2075.0,2072.8,2074.75,600.0,2072.8,2075.0,2072.8,2074.75,600.0
2025-02-19 14:40:00,2074.65,2075.53,2073.12,2073.56,800.0,2074.65,2075.53,2073.12,2073.56,800.0
2025-02-19 14:50:00,2070.44,2075.9,2070.44,2075.25,2411.0,2070.44,2075.9,2070.44,2075.25,2411.0
2025-02-19 15:00:00,2075.05,2075.8,2072.14,2072.14,2009.0,2075.05,2075.8,2072.14,2072.14,2009.0
2025-02-19 15:10:00,2072.77,2073.06,2072.2,2072.65,1793.0,2072.77,2073.06,2072.2,2072.65,1793.0
2025-02-19 15:20:00,2068.74,2071.12,2066.82,2066.82,800.0,2068.74,2071.12,2066.82,2066.82,800.0
2025-02-19 15:30:00,2068.04,2070.96,2065.61,2066.79,4275.0,2068.04,2070.96,2065.61,2066.79,4275.0
2025-02-19 15:40:00,2067.6,2071.84,2067.1,2070.89,5180.0,2067.6,2071.84,2067.1,2070.89,5180.0
2025-02-19 15:50:00,2072.75,2078.44,2071.57,2075.25,9820.0,2072.75,2078.44,2071.57,2075.25,9820.0
2025-02-20 09:30:00,2060.37,2080.42,2050.44,2075.0,9794.0,2060.37,2080.42,2050.44,2075.0,9794.0
2025-02-20 09:40:00,2060.0,2068.56,2052.18,2055.25,4887.0,2060.0,2068.56,2052.18,2055.25,4887.0
2025-02-20 09:50:00,2054.91,2058.15,2046.5,2046.5,7116.0,2054.91,2058.15,2046.5,2046.5,7116.0
2025-02-20 10:00:00,2045.69,2047.77,2034.03,2047.61,5374.0,2045.69,2047.77,2034.03,2047.61,5374.0
2025-02-20 10:10:00,2051.8,2055.77,2048.54,2052.98,3175.0,2051.8,2055.77,2048.54,2052.98,3175.0
2025-02-20 10:20:00,2054.02,2063.32,2053.0,2063.32,2430.0,2054.02,2063.32,2053.0,2063.32,2430.0
2025-02-20 10:30:00,2067.01,2074.81,2057.68,2060.16,3629.0,2067.01,2074.81,2057.68,2060.16,3629.0
2025-02-20 10:40:00,2066.64,2066.64,2061.2,2061.2,2070.0,2066.64,2066.64,2061.2,2061.2,2070.0
2025-02-20 10:50:00,2059.47,2064.77,2057.0,2063.26,10838.0,2059.47,2064.77,2057.0,2063.26,10838.0
2025-02-20 11:00:00,2062.51,2070.05,2057.5,2062.95,14047.0,2062.51,2070.05,2057.5,2062.95,14047.0
2025-02-20 11:10:00,2061.89,2066.03,2060.61,2060.96,800.0,2061.89,2066.03,2060.61,2060.96,800.0
2025-02-20 11:20:00,2058.93,2064.23,2057.67,2061.21,4874.0,2058.93,2064.23,2057.67,2061.21,4874.0
2025-02-20 11:30:00,2061.33,2068.19,2061.33,2065.0,2126.0,2061.33,2068.19,2061.33,2065.0,2126.0
2025-02-20 11:40:00,2065.0,2075.93,2064.55,2073.84,8173.0,2065.0,2075.93,2064.55,2073.84,8173.0
2025-02-20 11:50:00,2074.1,2075.43,2068.97,2072.95,3285.0,2074.1,2075.43,2068.97,2072.95,3285.0
2025-02-20 12:00:00,2071.79,2082.65,2070.52,2082.64,15845.0,2071.79,2082.65,2070.52,2082.64,15845.0
2025-02-20 12:10:00,2083.69,2086.2,2074.12,2074.12,7120.0,2083.69,2086.2,2074.12,2074.12,7120.0
2025-02-20 12:20:00,2075.86,2080.43,2071.79,2080.39,3088.0,2075.86,2080.43,2071.79,2080.39,3088.0
2025-02-20 12:30:00,2078.69,2082.45,2076.97,2082.45,2087.0,2078.69,2082.45,2076.97,2082.45,2087.0
2025-02-20 12:40:00,2081.48,2088.9,2080.75,2086.88,4952.0,2081.48,2088.9,2080.75,2086.88,4952.0
2025-02-20 12:50:00,2088.3,2091.39,2086.66,2087.17,2297.0,2088.3,2091.39,2086.66,2087.17,2297.0
2025-02-20 13:00:00,2087.8,2090.89,2087.27,2090.49,2041.0,2087.8,2090.89,2087.27,2090.49,2041.0
2025-02-20 13:10:00,2089.81,2091.78,2088.45,2090.33,2900.0,2089.81,2091.78,2088.45,2090.33,2900.0
2025-02-20 13:20:00,2090.97,2090.97,2086.53,2086.53,1246.0,2090.97,2090.97,2086.53,2086.53,1246.0
2025-02-20 13:30:00,2087.32,2093.63,2087.31,2089.14,3427.0,2087.32,2093.63,2087.31,2089.14,3427.0
2025-02-20 13:40:00,2086.69,2094.79,2086.55,2092.11,1604.0,2086.69,2094.79,2086.55,2092.11,1604.0
2025-02-20 13:50:00,2090.05,2095.75,2089.82,2095.57,1746.0,2090.05,2095.75,2089.82,2095.57,1746.0
2025-02-20 14:00:00,2095.57,2100.56,2095.57,2100.0,4246.0,2095.57,2100.56,2095.57,2100.0,4246.0
2025-02-20 14:10:00,2099.37,2102.65,2096.0,2099.66,5415.0,2099.37,2102.65,2096.0,2099.66,5415.0
2025-02-20 14:20:00,2099.66,2103.27,2094.65,2094.65,9180.0,2099.66,2103.27,2094.65,2094.65,9180.0
2025-02-20 14:30:00,2098.68,2098.69,2092.75,2095.81,842.0,2098.68,2098.69,2092.75,2095.81,842.0
2025-02-20 14:40:00,2093.61,2104.03,2093.6,2101.54,2950.0,2093.61,2104.03,2093.6,2101.54,2950.0
2025-02-20 14:50:00,2101.54,2105.68,2100.0,2102.78,3600.0,2101.54,2105.68,2100.0,2102.78,3600.0
2025-02-20 15:00:00,2103.6,2105.03,2101.42,2103.65,4490.0,2103.6,2105.03,2101.42,2103.65,4490.0
2025-02-20 15:10:00,2103.61,2103.61,2101.8,2101.93,5116.0,2103.61,2103.61,2101.8,2101.93,5116.0
2025-02-20 15:20:00,2101.71,2103.0,2097.86,2098.24,3213.0,2101.71,2103.0,2097.86,2098.24,3213.0
2025-02-20 15:30:00,2098.24,2099.3,2096.97,2098.7,1940.0,2098.24,2099.3,2096.97,2098.7,1940.0
2025-02-20 15:40:00,2098.49,2102.65,2095.04,2100.59,8163.0,2098.49,2102.65,2095.04,2100.59,8163.0
2025-02-20 15:50:00,2104.47,2119.09,2101.4,2119.09,52894.0,2104.47,2119.09,2101.4,2119.09,52894.0
2025-02-21 09:30:00,2352.75,2374.54,2286.48,2322.58,118326.0,2352.75,2374.54,2286.48,2322.58,118326.0
2025-02-21 09:40:00,2326.02,2335.73,2260.0,2263.8,34860.0,2326.02,2335.73,2260.0,2263.8,34860.0
2025-02-21 09:50:00,2260.0,2289.0,2243.0,2249.11,28302.0,2260.0,2289.0,2243.0,2249.11,28302.0
2025-02-21 10:00:00,2243.31,2270.0,2226.19,2247.41,24803.0,2243.31,2270.0,2226.19,2247.41,24803.0
2025-02-21 10:10:00,2249.22,2273.32,2247.14,2258.16,19766.0,2249.22,2273.32,2247.14,2258.16,19766.0
2025-02-21 10:20:00,2250.0,2271.61,2243.36,2253.83,10216.0,2250.0,2271.61,2243.36,2253.83,10216.0
2025-02-21 10:30:00,2256.1,2260.15,2248.58,2257.71,6394.0,2256.1,2260.15,2248.58,2257.71,6394.0
2025-02-21 10:40:00,2254.88,2270.36,2245.0,2270.36,8284.0,2254.88,2270.36,2245.0,2270.36,8284.0
2025-02-21 10:50:00,2270.6,2270.6,2257.15,2262.11,5914.0,2270.6,2270.6,2257.15,2262.11,5914.0
2025-02-21 11:00:00,2265.11,2276.59,2264.2,2272.58,7060.0,2265.11,2276.59,2264.2,2272.58,7060.0
2025-02-21 11:10:00,2272.57,2297.28,2270.54,2295.73,10644.0,2272.57,2297.28,2270.54,2295.73,10644.0
2025-02-21 11:20:00,2292.11,2300.11,2285.33,2294.47,9626.0,2292.11,2300.11,2285.33,2294.47,9626.0
2025-02-21 11:30:00,2294.47,2304.21,2294.47,2300.0,3513.0,2294.47,2304.21,2294.47,2300.0,3513.0
2025-02-21 11:40:00,2300.22,2300.23,2283.97,2289.64,7258.0,2300.22,2300.23,2283.97,2289.64,7258.0
2025-02-21 11:50:00,2289.64,2296.64,2276.05,2286.18,5804.0,2289.64,2296.64,2276.05,2286.18,5804.0
2025-02-21 12:00:00,2290.43,2311.15,2287.11,2308.91,20974.0,2290.43,2311.15,2287.11,2308.91,20974.0
2025-02-21 12:10:00,2310.91,2313.72,2305.0,2306.43,8856.0,2310.91,2313.72,2305.0,2306.43,8856.0
2025-02-21 12:20:00,2306.6,2306.77,2290.68,2294.27,6526.0,2306.6,2306.77,2290.68,2294.27,6526.0
2025-02-21 12:30:00,2299.15,2299.15,2289.46,2289.61,3028.0,2299.15,2299.15,2289.46,2289.61,3028.0
2025-02-21 12:40:00,2289.31,2293.62,2285.12,2285.12,3466.0,2289.31,2293.62,2285.12,2285.12,3466.0
2025-02-21 12:50:00,2282.62,2285.53,2279.63,2281.95,5062.0,2282.62,2285.53,2279.63,2281.95,5062.0
2025-02-21 13:00:00,2284.98,2284.98,2258.37,2263.06,6698.0,2284.98,2284.98,2258.37,2263.06,6698.0
2025-02-21 13:10:00,2264.02,2279.9,2259.48,2267.36,5663.0,2264.02,2279.9,2259.48,2267.36,5663.0
2025-02-21 13:20:00,2270.88,2273.32,2268.4,2271.44,1600.0,2270.88,2273.32,2268.4,2271.44,1600.0
2025-02-21 13:30:00,2272.84,2286.3,2271.39,2284.84,4055.0,2272.84,2286.3,2271.39,2284.84,4055.0
2025-02-21 13:40:00,2281.91,2284.55,2276.19,2278.03,3068.0,2281.91,2284.55,2276.19,2278.03,3068.0
2025-02-21 13:50:00,2280.0,2281.0,2266.01,2266.01,6152.0,2280.0,2281.0,2266.01,2266.01,6152.0
2025-02-21 14:00:00,2266.33,2266.87,2249.39,2256.68,7298.0,2266.33,2266.87,2249.39,2256.68,7298.0
2025-02-21 14:10:00,2254.87,2259.06,2248.0,2248.58,5995.0,2254.87,2259.06,2248.0,2248.58,5995.0
2025-02-21 14:20:00,2244.87,2253.84,2242.0,2247.86,9491.0,2244.87,2253.84,2242.0,2247.86,9491.0
2025-02-21 14:30:00,2253.0,2265.73,2252.57,2265.73,4521.0,2253.0,2265.73,2252.57,2265.73,4521.0
2025-02-21 14:40:00,2266.74,2287.0,2264.24,2268.22,16864.0,2266.74,2287.0,2264.24,2268.22,16864.0
2025-02-21 14:50:00,2260.94,2271.64,2260.21,2262.75,2571.0,2260.94,2271.64,2260.21,2262.75,2571.0
2025-02-21 15:00:00,2265.74,2270.71,2250.54,2250.74,9176.0,2265.74,2270.71,2250.54,2250.74,9176.0
2025-02-21 15:10:00,2251.29,2262.04,2245.09,2256.5,4563.0,2251.29,2262.04,2245.09,2256.5,4563.0
2025-02-21 15:20:00,2256.1,2267.1,2256.1,2262.98,3052.0,2256.1,2267.1,2256.1,2262.98,3052.0
2025-02-21 15:30:00,2263.84,2267.71,2257.91,2263.79,7672.0,2263.84,2267.71,2257.91,2263.79,7672.0
2025-02-21 15:40:00,2264.43,2269.07,2261.23,2269.07,9585.0,2264.43,2269.07,2261.23,2269.07,9585.0
2025-02-21 15:50:00,2269.98,2277.6,2258.19,2259.68,24540.0,2269.98,2277.6,2258.19,2259.68,24540.0
2025-02-24 09:30:00,2280.18,2318.65,2274.72,2289.7,12250.0,2280.18,2318.65,2274.72,2289.7,12250.0
2025-02-24 09:40:00,2294.75,2318.76,2290.08,2304.49,6731.0,2294.75,2318.76,2290.08,2304.49,6731.0
2025-02-24 09:50:00,2307.82,2307.82,2284.44,2288.87,6109.0,2307.82,2307.82,2284.44,2288.87,6109.0
2025-02-24 10:00:00,2284.19,2289.54,2250.01,2256.74,10808.0,2284.19,2289.54,2250.01,2256.74,10808.0
2025-02-24 10:10:00,2252.77,2262.65,2244.1,2245.72,3361.0,2252.77,2262.65,2244.1,2245.72,3361.0
2025-02-24 10:20:00,2244.6,2265.08,2239.0,2240.83,4300.0,2244.6,2265.08,2239.0,2240.83,4300.0
2025-02-24 10:30:00,2240.83,2245.29,2229.31,2229.31,7373.0,2240.83,2245.29,2229.31,2229.31,7373.0
2025-02-24 10:40:00,2234.9,2235.33,2223.1,2223.1,3587.0,2234.9,2235.33,2223.1,2223.1,3587.0
2025-02-24 10:50:00,2228.48,2234.82,2220.0,2230.2,5499.0,2228.48,2234.82,2220.0,2230.2,5499.0
2025-02-24 11:00:00,2230.14,2235.0,2222.65,2224.97,1734.0,2230.14,2235.0,2222.65,2224.97,1734.0
2025-02-24 11:10:00,2227.31,2238.0,2224.19,2235.99,3342.0,2227.31,2238.0,2224.19,2235.99,3342.0
2025-02-24 11:20:00,2231.5,2253.98,2231.5,2245.99,4864.0,2231.5,2253.98,2231.5,2245.99,4864.0
2025-02-24 11:30:00,2241.18,2241.18,2233.0,2233.52,3630.0,2241.18,2241.18,2233.0,2233.52,3630.0
2025-02-24 11:40:00,2234.7,2236.1,2228.21,2228.21,5572.0,2234.7,2236.1,2228.21,2228.21,5572.0
2025-02-24 11:50:00,2223.0,2225.1,2217.79,2225.1,2473.0,2223.0,2225.1,2217.79,2225.1,2473.0
2025-02-24 12:00:00,2224.42,2230.0,2220.44,2225.0,3078.0,2224.42,2230.0,2220.44,2225.0,3078.0
2025-02-24 12:10:00,2225.0,2225.59,2221.24,2221.24,880.0,2225.0,2225.59,2221.24,2221.24,880.0
2025-02-24 12:20:00,2223.47,2223.47,2215.0,2215.0,3214.0,2223.47,2223.47,2215.0,2215.0,3214.0
2025-02-24 12:30:00,2215.11,2220.31,2215.11,2218.55,1627.0,2215.11,2220.31,2215.11,2218.55,1627.0
2025-02-24 12:40:00,2218.03,2218.03,2214.82,2216.58,1000.0,2218.03,2218.03,2214.82,2216.58,1000.0
2025-02-24 12:50:00,2216.21,2216.21,2206.11,2209.91,4338.0,2216.21,2216.21,2206.11,2209.91,4338.0
2025-02-24 13:00:00,2209.0,2210.0,2206.9,2209.65,1720.0,2209.0,2210.0,2206.9,2209.65,1720.0
2025-02-24 13:10:00,2208.86,2213.01,2207.83,2210.59,1368.0,2208.86,2213.01,2207.83,2210.59,1368.0
2025-02-24 13:20:00,2214.92,2219.45,2213.41,2218.23,1868.0,2214.92,2219.45,2213.41,2218.23,1868.0
2025-02-24 13:30:00,2218.04,2223.17,2218.04,2220.41,1847.0,2218.04,2223.17,2218.04,2220.41,1847.0
2025-02-24 13:40:00,2216.57,2225.0,2213.98,2216.26,1800.0,2216.57,2225.0,2213.98,2216.26,1800.0
2025-02-24 13:50:00,2218.15,2219.82,2218.15,2219.82,200.0,2218.15,2219.82,2218.15,2219.82,200.0
2025-02-24 14:00:00,2216.63,2240.0,2216.63,2238.62,4174.0,2216.63,2240.0,2216.63,2238.62,4174.0
2025-02-24 14:10:00,2240.38,2240.59,2236.18,2240.12,2535.0,2240.38,2240.59,2236.18,2240.12,2535.0
2025-02-24 14:20:00,2236.4,2238.16,2229.67,2231.02,1403.0,2236.4,2238.16,2229.67,2231.02,1403.0
2025-02-24 14:30:00,2233.0,2233.0,2232.37,2232.37,200.0,2233.0,2233.0,2232.37,2232.37,200.0
2025-02-24 14:40:00,2230.61,2235.58,2230.61,2235.58,500.0,2230.61,2235.58,2230.61,2235.58,500.0
2025-02-24 14:50:00,2236.82,2237.66,2230.99,2231.89,1971.0,2236.82,2237.66,2230.99,2231.89,1971.0
2025-02-24 15:00:00,2232.15,2234.12,2228.8,2234.12,2120.0,2232.15,2234.12,2228.8,2234.12,2120.0
2025-02-24 15:10:00,2231.54,2234.52,2230.43,2232.32,1275.0,2231.54,2234.52,2230.43,2232.32,1275.0
2025-02-24 15:20:00,2232.42,2234.44,2230.5,2233.58,1323.0,2232.42,2234.44,2230.5,2233.58,1323.0
2025-02-24 15:30:00,2231.5,2238.74,2231.5,2234.35,2040.0,2231.5,2238.74,2231.5,2234.35,2040.0
2025-02-24 15:40:00,2236.93,2240.21,2234.82,2238.62,4413.0,2236.93,2240.21,2234.82,2238.62,4413.0
2025-02-24 15:50:00,2235.96,2237.56,2222.85,2223.34,9886.0,2235.96,2237.56,2222.85,2223.34,9886.0
2025-02-25 09:30:00,2230.0,2245.48,2211.55,2227.74,7002.0,2230.0,2245.48,2211.55,2227.74,7002.0
2025-02-25 09:40:00,2222.58,2227.51,2206.38,2206.38,3541.0,2222.58,2227.51,2206.38,2206.38,3541.0
2025-02-25 09:50:00,2207.71,2216.06,2190.12,2209.8,3263.0,2207.71,2216.06,2190.12,2209.8,3263.0
2025-02-25 10:00:00,2205.57,2205.57,2175.3,2185.05,7163.0,2205.57,2205.57,2175.3,2185.05,7163.0
2025-02-25 10:10:00,2185.13,2191.29,2166.1,2167.43,6436.0,2185.13,2191.29,2166.1,2167.43,6436.0
2025-02-25 10:20:00,2168.46,2171.45,2136.09,2151.13,10662.0,2168.46,2171.45,2136.09,2151.13,10662.0
2025-02-25 10:30:00,2145.0,2155.0,2141.8,2141.8,5530.0,2145.0,2155.0,2141.8,2141.8,5530.0
2025-02-25 10:40:00,2140.56,2148.59,2140.0,2144.15,5366.0,2140.56,2148.59,2140.0,2144.15,5366.0
2025-02-25 10:50:00,2143.79,2156.03,2142.46,2152.16,6261.0,2143.79,2156.03,2142.46,2152.16,6261.0
2025-02-25 11:00:00,2148.15,2149.13,2142.0,2148.72,1404.0,2148.15,2149.13,2142.0,2148.72,1404.0
2025-02-25 11:10:00,2150.5,2150.5,2142.0,2147.35,7194.0,2150.5,2150.5,2142.0,2147.35,7194.0
2025-02-25 11:20:00,2147.2,2147.23,2129.12,2134.45,3398.0,2147.2,2147.23,2129.12,2134.45,3398.0
2025-02-25 11:30:00,2134.95,2137.81,2128.92,2137.81,2745.0,2134.95,2137.81,2128.92,2137.81,2745.0
2025-02-25 11:40:00,2141.54,2151.03,2141.5,2151.03,3186.0,2141.54,2151.03,2141.5,2151.03,3186.0
2025-02-25 11:50:00,2158.13,2172.15,2158.13,2164.69,4893.0,2158.13,2172.15,2158.13,2164.69,4893.0
2025-02-25 12:00:00,2160.68,2172.03,2160.68,2172.03,680.0,2160.68,2172.03,2160.68,2172.03,680.0
2025-02-25 12:10:00,2167.02,2167.02,2160.46,2160.46,605.0,2167.02,2167.02,2160.46,2160.46,605.0
2025-02-25 12:20:00,2164.86,2174.34,2163.8,2168.2,5486.0,2164.86,2174.34,2163.8,2168.2,5486.0
2025-02-25 12:30:00,2166.96,2173.51,2162.82,2162.82,2055.0,2166.96,2173.51,2162.82,2162.82,2055.0
2025-02-25 12:40:00,2163.39,2172.7,2158.05,2164.81,3305.0,2163.39,2172.7,2158.05,2164.81,3305.0
2025-02-25 12:50:00,2160.89,2172.74,2160.88,2168.75,2402.0,2160.89,2172.74,2160.88,2168.75,2402.0
2025-02-25 13:00:00,2169.31,2178.04,2169.3,2178.04,3982.0,2169.31,2178.04,2169.3,2178.04,3982.0
2025-02-25 13:10:00,2180.97,2183.14,2173.77,2176.55,2616.0,2180.97,2183.14,2173.77,2176.55,2616.0
2025-02-25 13:20:00,2172.68,2172.68,2168.12,2169.46,921.0,2172.68,2172.68,2168.12,2169.46,921.0
2025-02-25 13:30:00,2165.45,2171.65,2161.24,2171.65,1427.0,2165.45,2171.65,2161.24,2171.65,1427.0
2025-02-25 13:40:00,2178.84,2180.89,2174.0,2174.0,1508.0,2178.84,2180.89,2174.0,2174.0,1508.0
2025-02-25 13:50:00,2174.11,2175.11,2170.0,2175.11,1627.0,2174.11,2175.11,2170.0,2175.11,1627.0
2025-02-25 14:00:00,2177.5,2181.04,2174.57,2174.57,2253.0,2177.5,2181.04,2174.57,2174.57,2253.0
2025-02-25 14:10:00,2177.67,2177.67,2163.42,2163.43,814.0,2177.67,2177.67,2163.42,2163.43,814.0
2025-02-25 14:20:00,2165.77,2169.16,2159.56,2160.8,1120.0,2165.77,2169.16,2159.56,2160.8,1120.0
2025-02-25 14:30:00,2163.82,2171.74,2163.57,2171.74,4428.0,2163.82,2171.74,2163.57,2171.74,4428.0
2025-02-25 14:40:00,2171.21,2178.4,2170.84,2178.4,3290.0,2171.21,2178.4,2170.84,2178.4,3290.0
2025-02-25 14:50:00,2175.35,2175.39,2170.04,2170.04,2305.0,2175.35,2175.39,2170.04,2170.04,2305.0
2025-02-25 15:00:00,2170.35,2172.34,2161.52,2166.93,2609.0,2170.35,2172.34,2161.52,2166.93,2609.0
2025-02-25 15:10:00,2161.59,2163.01,2157.0,2163.01,2770.0,2161.59,2163.01,2157.0,2163.01,2770.0
2025-02-25 15:20:00,2164.49,2167.78,2162.6,2163.68,2594.0,2164.49,2167.78,2162.6,2163.68,2594.0
2025-02-25 15:30:00,2162.6,2172.0,2159.59,2172.0,4352.0,2162.6,2172.0,2159.59,2172.0,4352.0
2025-02-25 15:40:00,2168.05,2177.93,2168.05,2176.99,4198.0,2168.05,2177.93,2168.05,2176.99,4198.0
2025-02-25 15:50:00,2173.38,2173.38,2163.4,2168.27,12723.0,2173.38,2173.38,2163.4,2168.27,12723.0
2025-02-26 09:30:00,2185.99,2185.99,2159.15,2167.11,9090.0,2185.99,2185.99,2159.15,2167.11,9090.0
2025-02-26 09:40:00,2166.43,2178.99,2153.91,2178.99,1411.0,2166.43,2178.99,2153.91,2178.99,1411.0
2025-02-26 09:50:00,2176.24,2176.25,2165.04,2168.72,11488.0,2176.24,2176.25,2165.04,2168.72,11488.0
2025-02-26 10:00:00,2171.6,2173.26,2162.55,2171.9,3271.0,2171.6,2173.26,2162.55,2171.9,3271.0
2025-02-26 10:10:00,2172.88,2196.51,2171.67,2192.97,23565.0,2172.88,2196.51,2171.67,2192.97,23565.0
2025-02-26 10:20:00,2190.3,2205.0,2185.44,2200.0,10928.0,2190.3,2205.0,2185.44,2200.0,10928.0
2025-02-26 10:30:00,2200.87,2206.34,2197.32,2197.32,1900.0,2200.87,2206.34,2197.32,2197.32,1900.0
2025-02-26 10:40:00,2193.06,2198.65,2185.08,2188.01,5855.0,2193.06,2198.65,2185.08,2188.01,5855.0
2025-02-26 10:50:00,2189.91,2196.33,2189.42,2191.31,3488.0,2189.91,2196.33,2189.42,2191.31,3488.0
2025-02-26 11:00:00,2192.74,2198.88,2186.82,2194.2,1737.0,2192.74,2198.88,2186.82,2194.2,1737.0
2025-02-26 11:10:00,2192.0,2193.95,2187.85,2190.0,4869.0,2192.0,2193.95,2187.85,2190.0,4869.0
2025-02-26 11:20:00,2189.48,2193.14,2180.66,2189.27,7131.0,2189.48,2193.14,2180.66,2189.27,7131.0
2025-02-26 11:30:00,2186.34,2190.0,2183.44,2184.29,3805.0,2186.34,2190.0,2183.44,2184.29,3805.0
2025-02-26 11:40:00,2184.22,2190.0,2182.24,2183.81,8262.0,2184.22,2190.0,2182.24,2183.81,8262.0
2025-02-26 11:50:00,2185.0,2188.66,2184.6,2186.3,2400.0,2185.0,2188.66,2184.6,2186.3,2400.0
2025-02-26 12:00:00,2187.26,2195.87,2185.83,2189.35,18567.0,2187.26,2195.87,2185.83,2189.35,18567.0
2025-02-26 12:10:00,2189.34,2196.73,2188.0,2188.4,3769.0,2189.34,2196.73,2188.0,2188.4,3769.0
2025-02-26 12:20:00,2190.36,2190.92,2184.83,2186.54,6309.0,2190.36,2190.92,2184.83,2186.54,6309.0
2025-02-26 12:30:00,2186.54,2188.66,2185.13,2186.5,2446.0,2186.54,2188.66,2185.13,2186.5,2446.0
2025-02-26 12:40:00,2185.0,2193.35,2182.34,2193.35,6010.0,2185.0,2193.35,2182.34,2193.35,6010.0
2025-02-26 12:50:00,2194.78,2194.78,2184.74,2184.74,1800.0,2194.78,2194.78,2184.74,2184.74,1800.0
2025-02-26 13:00:00,2188.22,2191.75,2185.55,2190.07,1248.0,2188.22,2191.75,2185.55,2190.07,1248.0
2025-02-26 13:10:00,2195.98,2200.0,2195.98,2199.55,2256.0,2195.98,2200.0,2195.98,2199.55,2256.0
2025-02-26 13:20:00,2198.1,2200.0,2195.68,2196.18,2647.0,2198.1,2200.0,2195.68,2196.18,2647.0
2025-02-26 13:30:00,2195.16,2199.22,2191.84,2193.93,1700.0,2195.16,2199.22,2191.84,2193.93,1700.0
2025-02-26 13:40:00,2189.75,2198.67,2188.8,2195.91,2440.0,2189.75,2198.67,2188.8,2195.91,2440.0
2025-02-26 13:50:00,2200.0,2200.0,2189.61,2190.87,4379.0,2200.0,2200.0,2189.61,2190.87,4379.0
2025-02-26 14:00:00,2195.0,2198.9,2192.68,2193.83,2760.0,2195.0,2198.9,2192.68,2193.83,2760.0
2025-02-26 14:10:00,2191.91,2197.26,2188.99,2190.0,2950.0,2191.91,2197.26,2188.99,2190.0,2950.0
2025-02-26 14:20:00,2191.84,2198.8,2191.83,2196.11,2484.0,2191.84,2198.8,2191.83,2196.11,2484.0
2025-02-26 14:30:00,2197.64,2201.55,2196.56,2201.55,10857.0,2197.64,2201.55,2196.56,2201.55,10857.0
2025-02-26 14:40:00,2201.55,2207.01,2200.54,2204.65,2461.0,2201.55,2207.01,2200.54,2204.65,2461.0
2025-02-26 14:50:00,2201.6,2201.66,2194.37,2194.37,4122.0,2201.6,2201.66,2194.37,2194.37,4122.0
2025-02-26 15:00:00,2193.59,2196.21,2192.39,2195.47,1328.0,2193.59,2196.21,2192.39,2195.47,1328.0
2025-02-26 15:10:00,2193.45,2193.46,2190.73,2191.18,1826.0,2193.45,2193.46,2190.73,2191.18,1826.0
2025-02-26 15:20:00,2190.78,2191.19,2182.31,2182.31,2685.0,2190.78,2191.19,2182.31,2182.31,2685.0
2025-02-26 15:30:00,2183.95,2184.99,2181.0,2181.0,1940.0,2183.95,2184.99,2181.0,2181.0,1940.0
2025-02-26 15:40:00,2181.88,2191.55,2181.88,2188.65,2386.0,2181.88,2191.55,2181.88,2188.65,2386.0
2025-02-26 15:50:00,2188.45,2197.38,2187.52,2196.14,9794.0,2188.45,2197.38,2187.52,2196.14,9794.0
2025-02-27 09:30:00,2218.75,2218.75,2178.08,2201.56,6628.0,2218.75,2218.75,2178.08,2201.56,6628.0
2025-02-27 09:40:00,2190.0,2195.2,2164.31,2179.0,3024.0,2190.0,2195.2,2164.31,2179.0,3024.0
2025-02-27 09:50:00,2167.74,2167.74,2136.12,2145.99,6941.0,2167.74,2167.74,2136.12,2145.99,6941.0
2025-02-27 10:00:00,2146.0,2146.74,2130.0,2146.34,7199.0,2146.0,2146.74,2130.0,2146.34,7199.0
2025-02-27 10:10:00,2150.0,2170.11,2150.0,2162.59,5899.0,2150.0,2170.11,2150.0,2162.59,5899.0
2025-02-27 10:20:00,2162.59,2167.84,2153.56,2166.99,3096.0,2162.59,2167.84,2153.56,2166.99,3096.0
2025-02-27 10:30:00,2164.9,2167.0,2153.01,2153.01,1621.0,2164.9,2167.0,2153.01,2153.01,1621.0
2025-02-27 10:40:00,2152.56,2157.37,2149.21,2149.21,2592.0,2152.56,2157.37,2149.21,2149.21,2592.0
2025-02-27 10:50:00,2151.43,2151.43,2142.56,2144.79,1799.0,2151.43,2151.43,2142.56,2144.79,1799.0
2025-02-27 11:00:00,2144.74,2152.43,2144.66,2150.65,4581.0,2144.74,2152.43,2144.66,2150.65,4581.0
2025-02-27 11:10:00,2148.89,2157.17,2148.89,2156.54,2300.0,2148.89,2157.17,2148.89,2156.54,2300.0
2025-02-27 11:20:00,2156.28,2156.28,2146.51,2152.23,1381.0,2156.28,2156.28,2146.51,2152.23,1381.0
2025-02-27 11:30:00,2152.41,2159.3,2152.3,2154.89,2875.0,2152.41,2159.3,2152.3,2154.89,2875.0
2025-02-27 11:40:00,2156.83,2156.83,2150.49,2152.41,4372.0,2156.83,2156.83,2150.49,2152.41,4372.0
2025-02-27 11:50:00,2152.01,2156.69,2149.26,2149.26,3536.0,2152.01,2156.69,2149.26,2149.26,3536.0
2025-02-27 12:00:00,2153.52,2154.0,2152.33,2154.0,500.0,2153.52,2154.0,2152.33,2154.0,500.0
2025-02-27 12:10:00,2152.07,2160.0,2149.67,2160.0,2248.0,2152.07,2160.0,2149.67,2160.0,2248.0
2025-02-27 12:20:00,2157.32,2157.32,2153.29,2154.38,3266.0,2157.32,2157.32,2153.29,2154.38,3266.0
2025-02-27 12:30:00,2156.0,2156.0,2152.25,2152.25,1104.0,2156.0,2156.0,2152.25,2152.25,1104.0
2025-02-27 12:40:00,2150.0,2150.0,2143.82,2143.82,416.0,2150.0,2150.0,2143.82,2143.82,416.0
2025-02-27 12:50:00,2143.82,2143.82,2143.82,2143.82,0.0,2143.82,2143.82,2143.82,2143.82,0.0
2025-02-27 13:00:00,2145.14,2154.84,2145.14,2150.35,4800.0,2145.14,2154.84,2145.14,2150.35,4800.0
2025-02-27 13:10:00,2151.14,2155.37,2150.05,2154.59,4100.0,2151.14,2155.37,2150.05,2154.59,4100.0
2025-02-27 13:20:00,2154.08,2158.79,2154.08,2154.88,2315.0,2154.08,2158.79,2154.08,2154.88,2315.0
2025-02-27 13:30:00,2154.23,2166.99,2154.22,2165.97,5068.0,2154.23,2166.99,2154.22,2165.97,5068.0
2025-02-27 13:40:00,2165.97,2172.09,2161.21,2170.05,5200.0,2165.97,2172.09,2161.21,2170.05,5200.0
2025-02-27 13:50:00,2169.78,2171.65,2164.66,2164.66,2400.0,2169.78,2171.65,2164.66,2164.66,2400.0
2025-02-27 14:00:00,2166.08,2166.08,2166.07,2166.08,1766.0,2166.08,2166.08,2166.07,2166.08,1766.0
2025-02-27 14:10:00,2170.0,2170.0,2156.25,2160.84,1000.0,2170.0,2170.0,2156.25,2160.84,1000.0
2025-02-27 14:20:00,2152.45,2152.45,2141.49,2147.59,3019.0,2152.45,2152.45,2141.49,2147.59,3019.0
2025-02-27 14:30:00,2139.81,2139.81,2132.9,2132.9,1938.0,2139.81,2139.81,2132.9,2132.9,1938.0
2025-02-27 14:40:00,2135.12,2138.07,2125.87,2138.07,3121.0,2135.12,2138.07,2125.87,2138.07,3121.0
2025-02-27 14:50:00,2142.79,2148.49,2139.44,2148.38,900.0,2142.79,2148.49,2139.44,2148.38,900.0
2025-02-27 15:00:00,2146.0,2146.0,2132.62,2132.62,2942.0,2146.0,2146.0,2132.62,2132.62,2942.0
2025-02-27 15:10:00,2136.55,2136.55,2129.0,2129.84,2118.0,2136.55,2136.55,2129.0,2129.84,2118.0
2025-02-27 15:20:00,2132.47,2136.76,2128.73,2129.43,2103.0,2132.47,2136.76,2128.73,2129.43,2103.0
2025-02-27 15:30:00,2137.76,2137.76,2133.3,2133.3,1000.0,2137.76,2137.76,2133.3,2133.3,1000.0
2025-02-27 15:40:00,2131.72,2131.73,2124.01,2124.01,5990.0,2131.72,2131.73,2124.01,2124.01,5990.0
2025-02-27 15:50:00,2125.02,2132.79,2119.78,2129.61,13286.0,2125.02,2132.79,2119.78,2129.61,13286.0
2025-02-28 09:30:00,2101.41,2105.39,2056.61,2095.66,17707.0,2101.41,2105.39,2056.61,2095.66,17707.0
2025-02-28 09:40:00,2096.9,2108.01,2096.9,2108.0,2471.0,2096.9,2108.01,2096.9,2108.0,2471.0
2025-02-28 09:50:00,2108.01,2110.0,2096.42,2096.42,800.0,2108.01,2110.0,2096.42,2096.42,800.0
2025-02-28 10:00:00,2101.84,2102.13,2101.05,2101.84,2846.0,2101.84,2102.13,2101.05,2101.84,2846.0
2025-02-28 10:10:00,2102.89,2108.0,2099.05,2108.0,7517.0,2102.89,2108.0,2099.05,2108.0,7517.0
2025-02-28 10:20:00,2104.59,2111.2,2102.39,2105.61,1043.0,2104.59,2111.2,2102.39,2105.61,1043.0
2025-02-28 10:30:00,2112.53,2112.53,2104.45,2109.68,3637.0,2112.53,2112.53,2104.45,2109.68,3637.0
2025-02-28 10:40:00,2112.0,2112.41,2102.0,2102.0,2832.0,2112.0,2112.41,2102.0,2102.0,2832.0
2025-02-28 10:50:00,2106.64,2119.11,2106.31,2115.45,11851.0,2106.64,2119.11,2106.31,2115.45,11851.0
2025-02-28 11:00:00,2115.45,2117.67,2109.03,2117.67,5624.0,2115.45,2117.67,2109.03,2117.67,5624.0
2025-02-28 11:10:00,2111.76,2111.76,2099.39,2101.41,1100.0,2111.76,2111.76,2099.39,2101.41,1100.0
2025-02-28 11:20:00,2101.97,2104.07,2101.49,2103.35,1200.0,2101.97,2104.07,2101.49,2103.35,1200.0
2025-02-28 11:30:00,2099.12,2104.22,2098.95,2104.22,2457.0,2099.12,2104.22,2098.95,2104.22,2457.0
2025-02-28 11:40:00,2109.22,2109.33,2107.46,2107.46,420.0,2109.22,2109.33,2107.46,2107.46,420.0
2025-02-28 11:50:00,2105.59,2105.59,2102.48,2103.51,720.0,2105.59,2105.59,2102.48,2103.51,720.0
2025-02-28 12:00:00,2100.3,2102.11,2099.33,2102.11,1200.0,2100.3,2102.11,2099.33,2102.11,1200.0
2025-02-28 12:10:00,2100.02,2104.71,2100.01,2104.71,2533.0,2100.02,2104.71,2100.01,2104.71,2533.0
2025-02-28 12:20:00,2099.16,2100.62,2095.0,2100.62,800.0,2099.16,2100.62,2095.0,2100.62,800.0
2025-02-28 12:30:00,2096.07,2099.71,2095.04,2099.14,1803.0,2096.07,2099.71,2095.04,2099.14,1803.0
2025-02-28 12:40:00,2094.82,2098.05,2090.47,2091.92,4395.0,2094.82,2098.05,2090.47,2091.92,4395.0
2025-02-28 12:50:00,2096.4,2097.99,2093.35,2093.35,1100.0,2096.4,2097.99,2093.35,2093.35,1100.0
2025-02-28 13:00:00,2088.95,2093.14,2088.95,2091.3,1128.0,2088.95,2093.14,2088.95,2091.3,1128.0
2025-02-28 13:10:00,2088.51,2088.51,2080.78,2087.55,3432.0,2088.51,2088.51,2080.78,2087.55,3432.0
2025-02-28 13:20:00,2080.88,2083.44,2079.15,2083.4,1200.0,2080.88,2083.44,2079.15,2083.4,1200.0
2025-02-28 13:30:00,2083.07,2085.43,2080.12,2085.0,967.0,2083.07,2085.43,2080.12,2085.0,967.0
2025-02-28 13:40:00,2085.59,2086.61,2083.19,2084.98,1530.0,2085.59,2086.61,2083.19,2084.98,1530.0
2025-02-28 13:50:00,2083.16,2087.0,2083.16,2084.12,1200.0,2083.16,2087.0,2083.16,2084.12,1200.0
2025-02-28 14:00:00,2083.23,2083.23,2080.97,2082.72,300.0,2083.23,2083.23,2080.97,2082.72,300.0
2025-02-28 14:10:00,2080.1,2083.02,2079.61,2083.02,1326.0,2080.1,2083.02,2079.61,2083.02,1326.0
2025-02-28 14:20:00,2085.2,2085.2,2084.04,2084.04,346.0,2085.2,2085.2,2084.04,2084.04,346.0
2025-02-28 14:30:00,2083.6,2094.36,2082.12,2092.93,1545.0,2083.6,2094.36,2082.12,2092.93,1545.0
2025-02-28 14:40:00,2092.8,2092.8,2091.4,2092.8,300.0,2092.8,2092.8,2091.4,2092.8,300.0
2025-02-28 14:50:00,2092.8,2095.99,2092.73,2095.82,800.0,2092.8,2095.99,2092.73,2095.82,800.0
2025-02-28 15:00:00,2094.19,2095.24,2093.34,2095.08,1000.0,2094.19,2095.24,2093.34,2095.08,1000.0
2025-02-28 15:10:00,2096.5,2098.96,2091.97,2094.99,2099.0,2096.5,2098.96,2091.97,2094.99,2099.0
2025-02-28 15:20:00,2096.66,2105.92,2096.66,2100.91,3100.0,2096.66,2105.92,2096.66,2100.91,3100.0
2025-02-28 15:30:00,2099.0,2104.12,2097.56,2097.56,6732.0,2099.0,2104.12,2097.56,2097.56,6732.0
2025-02-28 15:40:00,2100.38,2107.99,2100.0,2102.85,2600.0,2100.38,2107.99,2100.0,2102.85,2600.0
2025-02-28 15:50:00,2107.19,2123.45,2107.19,2121.86,17127.0,2107.19,2123.45,2107.19,2121.86,17127.0
2025-03-03 09:30:00,2143.61,2143.61,2125.47,2125.47,6025.0,2143.61,2143.61,2125.47,2125.47,6025.0
2025-03-03 09:40:00,2122.0,2124.33,2117.26,2120.21,1952.0,2122.0,2124.33,2117.26,2120.21,1952.0
2025-03-03 09:50:00,2119.34,2119.34,2104.5,2106.78,700.0,2119.34,2119.34,2104.5,2106.78,700.0
2025-03-03 10:00:00,2100.0,2110.0,2096.87,2099.15,1955.0,2100.0,2110.0,2096.87,2099.15,1955.0
2025-03-03 10:10:00,2114.84,2114.92,2110.0,2114.44,1697.0,2114.84,2114.92,2110.0,2114.44,1697.0
2025-03-03 10:20:00,2112.5,2116.06,2110.18,2111.38,1039.0,2112.5,2116.06,2110.18,2111.38,1039.0
2025-03-03 10:30:00,2122.36,2126.31,2115.88,2125.81,1500.0,2122.36,2126.31,2115.88,2125.81,1500.0
2025-03-03 10:40:00,2118.1,2127.5,2118.1,2118.67,2143.0,2118.1,2127.5,2118.1,2118.67,2143.0
2025-03-03 10:50:00,2118.7,2118.7,2115.01,2117.16,1864.0,2118.7,2118.7,2115.01,2117.16,1864.0
2025-03-03 11:00:00,2115.19,2119.04,2113.65,2113.65,1869.0,2115.19,2119.04,2113.65,2113.65,1869.0
2025-03-03 11:10:00,2116.1,2124.84,2116.1,2124.28,1200.0,2116.1,2124.84,2116.1,2124.28,1200.0
2025-03-03 11:20:00,2124.85,2126.92,2119.74,2123.4,1719.0,2124.85,2126.92,2119.74,2123.4,1719.0
2025-03-03 11:30:00,2123.0,2125.55,2120.59,2120.59,3808.0,2123.0,2125.55,2120.59,2120.59,3808.0
2025-03-03 11:40:00,2119.64,2127.07,2119.63,2126.64,4200.0,2119.64,2127.07,2119.63,2126.64,4200.0
2025-03-03 11:50:00,2130.0,2130.0,2124.21,2124.21,2334.0,2130.0,2130.0,2124.21,2124.21,2334.0
2025-03-03 12:00:00,2123.72,2124.68,2121.73,2121.91,2207.0,2123.72,2124.68,2121.73,2121.91,2207.0
2025-03-03 12:10:00,2122.0,2124.99,2122.0,2123.75,1667.0,2122.0,2124.99,2122.0,2123.75,1667.0
2025-03-03 12:20:00,2123.03,2124.95,2121.43,2124.95,2150.0,2123.03,2124.95,2121.43,2124.95,2150.0
2025-03-03 12:30:00,2123.99,2130.0,2123.99,2127.57,1509.0,2123.99,2130.0,2123.99,2127.57,1509.0
2025-03-03 12:40:00,2127.89,2129.45,2121.42,2121.42,600.0,2127.89,2129.45,2121.42,2121.42,600.0
2025-03-03 12:50:00,2125.15,2125.15,2122.39,2122.39,361.0,2125.15,2125.15,2122.39,2122.39,361.0
2025-03-03 13:00:00,2121.54,2122.0,2116.14,2116.14,1524.0,2121.54,2122.0,2116.14,2116.14,1524.0
2025-03-03 13:10:00,2114.97,2122.5,2114.97,2120.3,3970.0,2114.97,2122.5,2114.97,2120.3,3970.0
2025-03-03 13:20:00,2118.39,2118.9,2106.42,2107.66,1403.0,2118.39,2118.9,2106.42,2107.66,1403.0
2025-03-03 13:30:00,2109.03,2109.03,2105.67,2108.89,828.0,2109.03,2109.03,2105.67,2108.89,828.0
2025-03-03 13:40:00,2105.66,2112.71,2105.33,2112.71,700.0,2105.66,2112.71,2105.33,2112.71,700.0
2025-03-03 13:50:00,2114.07,2114.07,2106.5,2112.68,1100.0,2114.07,2114.07,2106.5,2112.68,1100.0
2025-03-03 14:00:00,2115.07,2115.07,2110.55,2110.55,440.0,2115.07,2115.07,2110.55,2110.55,440.0
2025-03-03 14:10:00,2111.95,2111.95,2106.03,2106.03,600.0,2111.95,2111.95,2106.03,2106.03,600.0
2025-03-03 14:20:00,2107.67,2107.67,2102.72,2102.72,1609.0,2107.67,2107.67,2102.72,2102.72,1609.0
2025-03-03 14:30:00,2107.45,2109.9,2107.45,2108.49,500.0,2107.45,2109.9,2107.45,2108.49,500.0
2025-03-03 14:40:00,2112.34,2118.26,2108.3,2111.12,4557.0,2112.34,2118.26,2108.3,2111.12,4557.0
2025-03-03 14:50:00,2108.69,2108.69,2095.16,2095.16,2531.0,2108.69,2108.69,2095.16,2095.16,2531.0
2025-03-03 15:00:00,2095.17,2095.17,2086.85,2092.19,2530.0,2095.17,2095.17,2086.85,2092.19,2530.0
2025-03-03 15:10:00,2086.0,2093.51,2077.71,2077.71,4187.0,2086.0,2093.51,2077.71,2077.71,4187.0
2025-03-03 15:20:00,2079.22,2079.22,2067.03,2074.99,4683.0,2079.22,2079.22,2067.03,2074.99,4683.0
2025-03-03 15:30:00,2071.68,2081.4,2070.01,2070.01,3295.0,2071.68,2081.4,2070.01,2070.01,3295.0
2025-03-03 15:40:00,2069.63,2070.25,2060.0,2061.33,9664.0,2069.63,2070.25,2060.0,2061.33,9664.0
2025-03-03 15:50:00,2060.54,2071.33,2058.0,2068.0,13709.0,2060.54,2071.33,2058.0,2068.0,13709.0
2025-03-04 09:30:00,2050.0,2050.59,2029.0,2050.59,6251.0,2050.0,2050.59,2029.0,2050.59,6251.0
2025-03-04 09:40:00,2042.13,2042.14,2037.0,2041.91,1389.0,2042.13,2042.14,2037.0,2041.91,1389.0
2025-03-04 09:50:00,2028.88,2028.88,2012.08,2025.0,2852.0,2028.88,2028.88,2012.08,2025.0,2852.0
2025-03-04 10:00:00,2020.41,2030.83,2013.49,2024.3,5610.0,2020.41,2030.83,2013.49,2024.3,5610.0
2025-03-04 10:10:00,2019.43,2025.95,2007.97,2012.99,5541.0,2019.43,2025.95,2007.97,2012.99,5541.0
2025-03-04 10:20:00,2012.0,2015.0,2004.99,2015.0,4020.0,2012.0,2015.0,2004.99,2015.0,4020.0
2025-03-04 10:30:00,2015.0,2022.0,2013.0,2017.02,2748.0,2015.0,2022.0,2013.0,2017.02,2748.0
2025-03-04 10:40:00,2015.67,2028.35,2014.42,2028.35,1401.0,2015.67,2028.35,2014.42,2028.35,1401.0
2025-03-04 10:50:00,2018.78,2018.78,2014.07,2014.41,1210.0,2018.78,2018.78,2014.07,2014.41,1210.0
2025-03-04 11:00:00,2012.19,2012.19,2001.0,2001.0,300.0,2012.19,2012.19,2001.0,2001.0,300.0
2025-03-04 11:10:00,2001.95,2009.62,2001.72,2008.33,1449.0,2001.95,2009.62,2001.72,2008.33,1449.0
2025-03-04 11:20:00,2006.59,2006.68,2002.01,2003.13,1536.0,2006.59,2006.68,2002.01,2003.13,1536.0
2025-03-04 11:30:00,2006.69,2012.17,2002.64,2009.36,1947.0,2006.69,2012.17,2002.64,2009.36,1947.0
2025-03-04 11:40:00,2009.51,2018.73,2009.5,2018.73,2404.0,2009.51,2018.73,2009.5,2018.73,2404.0
2025-03-04 11:50:00,2017.71,2025.0,2017.7,2025.0,600.0,2017.71,2025.0,2017.7,2025.0,600.0
2025-03-04 12:00:00,2023.99,2025.6,2021.82,2024.98,1200.0,2023.99,2025.6,2021.82,2024.98,1200.0
2025-03-04 12:10:00,2026.75,2037.9,2026.75,2036.95,1560.0,2026.75,2037.9,2026.75,2036.95,1560.0
2025-03-04 12:20:00,2037.86,2054.0,2037.86,2054.0,1505.0,2037.86,2054.0,2037.86,2054.0,1505.0
2025-03-04 12:30:00,2048.54,2058.31,2048.54,2058.31,2400.0,2048.54,2058.31,2048.54,2058.31,2400.0
2025-03-04 12:40:00,2052.83,2061.89,2050.0,2057.13,1323.0,2052.83,2061.89,2050.0,2057.13,1323.0
2025-03-04 12:50:00,2057.13,2060.64,2051.87,2051.87,3079.0,2057.13,2060.64,2051.87,2051.87,3079.0
2025-03-04 13:00:00,2052.2,2060.0,2048.68,2060.0,1000.0,2052.2,2060.0,2048.68,2060.0,1000.0
2025-03-04 13:10:00,2063.28,2065.02,2059.71,2060.42,2010.0,2063.28,2065.02,2059.71,2060.42,2010.0
2025-03-04 13:20:00,2050.54,2050.54,2050.53,2050.54,300.0,2050.54,2050.54,2050.53,2050.54,300.0
2025-03-04 13:30:00,2048.69,2056.01,2048.67,2056.01,658.0,2048.69,2056.01,2048.67,2056.01,658.0
2025-03-04 13:40:00,2055.42,2055.42,2055.41,2055.41,200.0,2055.42,2055.42,2055.41,2055.41,200.0
2025-03-04 13:50:00,2055.41,2063.29,2055.4,2059.56,1637.0,2055.41,2063.29,2055.4,2059.56,1637.0
2025-03-04 14:00:00,2056.22,2070.47,2056.22,2070.47,3180.0,2056.22,2070.47,2056.22,2070.47,3180.0
2025-03-04 14:10:00,2070.47,2071.93,2066.59,2066.99,3035.0,2070.47,2071.93,2066.59,2066.99,3035.0
2025-03-04 14:20:00,2070.19,2073.89,2067.51,2072.96,2664.0,2070.19,2073.89,2067.51,2072.96,2664.0
2025-03-04 14:30:00,2072.97,2072.97,2069.77,2071.92,400.0,2072.97,2072.97,2069.77,2071.92,400.0
2025-03-04 14:40:00,2065.99,2071.99,2065.35,2068.87,1274.0,2065.99,2071.99,2065.35,2068.87,1274.0
2025-03-04 14:50:00,2069.79,2069.79,2065.36,2068.16,910.0,2069.79,2069.79,2065.36,2068.16,910.0
2025-03-04 15:00:00,2069.71,2069.71,2065.15,2065.15,850.0,2069.71,2069.71,2065.15,2065.15,850.0
2025-03-04 15:10:00,2070.1,2073.9,2067.65,2072.06,1220.0,2070.1,2073.9,2067.65,2072.06,1220.0
2025-03-04 15:20:00,2076.13,2079.52,2076.13,2079.52,1545.0,2076.13,2079.52,2076.13,2079.52,1545.0
2025-03-04 15:30:00,2076.04,2076.04,2064.13,2064.14,3200.0,2076.04,2076.04,2064.13,2064.14,3200.0
2025-03-04 15:40:00,2060.93,2064.74,2055.86,2059.33,2249.0,2060.93,2064.74,2055.86,2059.33,2249.0
2025-03-04 15:50:00,2059.0,2060.46,2053.03,2058.25,5173.0,2059.0,2060.46,2053.03,2058.25,5173.0
2025-03-05 09:30:00,2071.12,2085.0,2062.0,2073.86,5067.0,2071.12,2085.0,2062.0,2073.86,5067.0
2025-03-05 09:40:00,2077.47,2078.03,2072.0,2072.0,700.0,2077.47,2078.03,2072.0,2072.0,700.0
2025-03-05 09:50:00,2075.33,2076.68,2067.84,2069.59,3814.0,2075.33,2076.68,2067.84,2069.59,3814.0
2025-03-05 10:00:00,2076.67,2084.94,2076.17,2084.94,1195.0,2076.67,2084.94,2076.17,2084.94,1195.0
2025-03-05 10:10:00,2087.7,2089.61,2083.24,2083.24,1290.0,2087.7,2089.61,2083.24,2083.24,1290.0
2025-03-05 10:20:00,2079.63,2081.69,2073.04,2074.0,1752.0,2079.63,2081.69,2073.04,2074.0,1752.0
2025-03-05 10:30:00,2082.13,2084.05,2079.24,2084.05,727.0,2082.13,2084.05,2079.24,2084.05,727.0
2025-03-05 10:40:00,2081.74,2084.04,2081.73,2084.04,400.0,2081.74,2084.04,2081.73,2084.04,400.0
2025-03-05 10:50:00,2079.58,2082.61,2079.58,2082.04,500.0,2079.58,2082.61,2079.58,2082.04,500.0
2025-03-05 11:00:00,2079.72,2083.64,2078.98,2082.41,1500.0,2079.72,2083.64,2078.98,2082.41,1500.0
2025-03-05 11:10:00,2080.99,2081.72,2075.65,2078.19,3016.0,2080.99,2081.72,2075.65,2078.19,3016.0
2025-03-05 11:20:00,2075.45,2081.86,2075.45,2077.43,759.0,2075.45,2081.86,2075.45,2077.43,759.0
2025-03-05 11:30:00,2077.81,2082.52,2069.8,2069.8,4698.0,2077.81,2082.52,2069.8,2069.8,4698.0
2025-03-05 11:40:00,2069.77,2071.03,2065.35,2071.03,534.0,2069.77,2071.03,2065.35,2071.03,534.0
2025-03-05 11:50:00,2069.57,2083.51,2069.57,2076.22,2399.0,2069.57,2083.51,2069.57,2076.22,2399.0
2025-03-05 12:00:00,2075.57,2077.6,2070.54,2077.46,2250.0,2075.57,2077.6,2070.54,2077.46,2250.0
2025-03-05 12:10:00,2078.71,2080.1,2077.3,2079.5,500.0,2078.71,2080.1,2077.3,2079.5,500.0
2025-03-05 12:20:00,2078.7,2080.24,2075.35,2075.35,744.0,2078.7,2080.24,2075.35,2075.35,744.0
2025-03-05 12:30:00,2082.96,2092.1,2080.29,2091.22,4960.0,2082.96,2092.1,2080.29,2091.22,4960.0
2025-03-05 12:40:00,2095.62,2095.62,2089.62,2091.82,1780.0,2095.62,2095.62,2089.62,2091.82,1780.0
2025-03-05 12:50:00,2093.87,2097.41,2090.16,2094.15,1000.0,2093.87,2097.41,2090.16,2094.15,1000.0
2025-03-05 13:00:00,2092.96,2099.0,2090.45,2091.13,7144.0,2092.96,2099.0,2090.45,2091.13,7144.0
2025-03-05 13:10:00,2088.63,2097.46,2088.05,2092.78,14198.0,2088.63,2097.46,2088.05,2092.78,14198.0
2025-03-05 13:20:00,2093.11,2093.11,2085.19,2085.32,1946.0,2093.11,2093.11,2085.19,2085.32,1946.0
2025-03-05 13:30:00,2082.43,2084.58,2081.63,2084.58,900.0,2082.43,2084.58,2081.63,2084.58,900.0
2025-03-05 13:40:00,2088.05,2090.86,2088.05,2090.62,1759.0,2088.05,2090.86,2088.05,2090.62,1759.0
2025-03-05 13:50:00,2090.63,2096.85,2090.62,2095.59,3026.0,2090.63,2096.85,2090.62,2095.59,3026.0
2025-03-05 14:00:00,2094.31,2101.19,2090.34,2100.0,2999.0,2094.31,2101.19,2090.34,2100.0,2999.0
2025-03-05 14:10:00,2099.78,2105.51,2097.73,2100.5,1426.0,2099.78,2105.51,2097.73,2100.5,1426.0
2025-03-05 14:20:00,2103.08,2105.47,2098.8,2098.8,1754.0,2103.08,2105.47,2098.8,2098.8,1754.0
2025-03-05 14:30:00,2099.36,2103.67,2095.15,2095.49,1611.0,2099.36,2103.67,2095.15,2095.49,1611.0
2025-03-05 14:40:00,2099.4,2099.4,2093.55,2098.0,401.0,2099.4,2099.4,2093.55,2098.0,401.0
2025-03-05 14:50:00,2097.97,2100.63,2096.55,2098.8,700.0,2097.97,2100.63,2096.55,2098.8,700.0
2025-03-05 15:00:00,2096.38,2101.62,2096.38,2101.62,400.0,2096.38,2101.62,2096.38,2101.62,400.0
2025-03-05 15:10:00,2101.27,2104.22,2099.17,2100.94,2871.0,2101.27,2104.22,2099.17,2100.94,2871.0
2025-03-05 15:20:00,2100.81,2110.0,2100.3,2108.82,4413.0,2100.81,2110.0,2100.3,2108.82,4413.0
2025-03-05 15:30:00,2106.14,2106.14,2101.36,2104.1,1345.0,2106.14,2106.14,2101.36,2104.1,1345.0
2025-03-05 15:40:00,2104.88,2108.12,2101.36,2105.76,2045.0,2104.88,2108.12,2101.36,2105.76,2045.0
2025-03-05 15:50:00,2103.06,2116.05,2100.15,2111.96,19626.0,2103.06,2116.05,2100.15,2111.96,19626.0
2025-03-06 09:30:00,2076.62,2094.0,2055.84,2060.0,14823.0,2076.62,2094.0,2055.84,2060.0,14823.0
2025-03-06 09:40:00,2065.99,2066.2,2055.0,2060.2,4744.0,2065.99,2066.2,2055.0,2060.2,4744.0
2025-03-06 09:50:00,2063.36,2074.49,2062.38,2069.19,1800.0,2063.36,2074.49,2062.38,2069.19,1800.0
2025-03-06 10:00:00,2066.49,2082.6,2063.64,2079.35,3754.0,2066.49,2082.6,2063.64,2079.35,3754.0
2025-03-06 10:10:00,2079.0,2094.5,2079.0,2094.5,6905.0,2079.0,2094.5,2079.0,2094.5,6905.0
2025-03-06 10:20:00,2093.58,2104.65,2093.58,2100.29,3321.0,2093.58,2104.65,2093.58,2100.29,3321.0
2025-03-06 10:30:00,2103.35,2103.35,2092.39,2100.29,1935.0,2103.35,2103.35,2092.39,2100.29,1935.0
2025-03-06 10:40:00,2100.3,2100.94,2100.3,2100.94,200.0,2100.3,2100.94,2100.3,2100.94,200.0
2025-03-06 10:50:00,2096.31,2096.5,2090.71,2096.43,2276.0,2096.31,2096.5,2090.71,2096.43,2276.0
2025-03-06 11:00:00,2102.27,2107.49,2102.27,2103.88,1408.0,2102.27,2107.49,2102.27,2103.88,1408.0
2025-03-06 11:10:00,2103.04,2103.04,2098.84,2102.47,900.0,2103.04,2103.04,2098.84,2102.47,900.0
2025-03-06 11:20:00,2098.14,2101.35,2094.88,2101.35,2230.0,2098.14,2101.35,2094.88,2101.35,2230.0
2025-03-06 11:30:00,2106.19,2106.19,2095.96,2095.97,2239.0,2106.19,2106.19,2095.96,2095.97,2239.0
2025-03-06 11:40:00,2095.0,2098.31,2095.0,2098.31,1208.0,2095.0,2098.31,2095.0,2098.31,1208.0
2025-03-06 11:50:00,2093.36,2094.81,2083.14,2090.26,2023.0,2093.36,2094.81,2083.14,2090.26,2023.0
2025-03-06 12:00:00,2088.75,2088.82,2079.47,2079.47,2200.0,2088.75,2088.82,2079.47,2079.47,2200.0
2025-03-06 12:10:00,2076.54,2080.42,2076.53,2080.42,500.0,2076.54,2080.42,2076.53,2080.42,500.0
2025-03-06 12:20:00,2085.47,2086.3,2073.84,2075.95,2251.0,2085.47,2086.3,2073.84,2075.95,2251.0
2025-03-06 12:30:00,2076.44,2081.27,2076.24,2079.37,700.0,2076.44,2081.27,2076.24,2079.37,700.0
2025-03-06 12:40:00,2080.58,2084.39,2073.84,2073.84,848.0,2080.58,2084.39,2073.84,2073.84,848.0
2025-03-06 12:50:00,2076.46,2079.69,2072.8,2077.92,1127.0,2076.46,2079.69,2072.8,2077.92,1127.0
2025-03-06 13:00:00,2080.97,2087.23,2076.41,2077.36,645.0,2080.97,2087.23,2076.41,2077.36,645.0
2025-03-06 13:10:00,2077.96,2079.15,2075.06,2077.48,875.0,2077.96,2079.15,2075.06,2077.48,875.0
2025-03-06 13:20:00,2080.25,2084.23,2076.76,2076.98,2191.0,2080.25,2084.23,2076.76,2076.98,2191.0
2025-03-06 13:30:00,2079.01,2079.31,2068.9,2068.9,1896.0,2079.01,2079.31,2068.9,2068.9,1896.0
2025-03-06 13:40:00,2065.02,2073.91,2065.02,2073.91,1402.0,2065.02,2073.91,2065.02,2073.91,1402.0
2025-03-06 13:50:00,2069.7,2071.35,2066.87,2069.01,600.0,2069.7,2071.35,2066.87,2069.01,600.0
2025-03-06 14:00:00,2069.62,2069.62,2062.47,2065.43,2467.0,2069.62,2069.62,2062.47,2065.43,2467.0
2025-03-06 14:10:00,2066.06,2070.33,2060.23,2060.33,3185.0,2066.06,2070.33,2060.23,2060.33,3185.0
2025-03-06 14:20:00,2060.33,2061.11,2054.15,2054.62,2261.0,2060.33,2061.11,2054.15,2054.62,2261.0
2025-03-06 14:30:00,2050.76,2054.29,2047.99,2054.29,3040.0,2050.76,2054.29,2047.99,2054.29,3040.0
2025-03-06 14:40:00,2056.68,2071.13,2056.68,2070.26,2764.0,2056.68,2071.13,2056.68,2070.26,2764.0
2025-03-06 14:50:00,2071.94,2074.99,2063.76,2067.29,2581.0,2071.94,2074.99,2063.76,2067.29,2581.0
2025-03-06 15:00:00,2059.01,2063.75,2054.79,2054.79,4424.0,2059.01,2063.75,2054.79,2054.79,4424.0
2025-03-06 15:10:00,2052.97,2054.83,2049.79,2054.82,3840.0,2052.97,2054.83,2049.79,2054.82,3840.0
2025-03-06 15:20:00,2053.03,2053.03,2045.0,2052.4,3333.0,2053.03,2053.03,2045.0,2052.4,3333.0
2025-03-06 15:30:00,2051.95,2055.15,2046.3,2046.66,2871.0,2051.95,2055.15,2046.3,2046.66,2871.0
2025-03-06 15:40:00,2045.0,2047.02,2042.05,2047.02,5321.0,2045.0,2047.02,2042.05,2047.02,5321.0
2025-03-06 15:50:00,2046.59,2049.99,2035.64,2042.3,16036.0,2046.59,2049.99,2035.64,2042.3,16036.0
2025-03-07 09:30:00,2043.31,2053.68,2012.52,2017.26,10240.0,2043.31,2053.68,2012.52,2017.26,10240.0
2025-03-07 09:40:00,2017.49,2025.8,2017.49,2023.78,2700.0,2017.49,2025.8,2017.49,2023.78,2700.0
2025-03-07 09:50:00,2019.3,2023.5,2001.01,2001.38,9513.0,2019.3,2023.5,2001.01,2001.38,9513.0
2025-03-07 10:00:00,2001.0,2002.24,1986.0,1992.63,7477.0,2001.0,2002.24,1986.0,1992.63,7477.0
2025-03-07 10:10:00,1993.13,1998.83,1982.33,1982.34,3852.0,1993.13,1998.83,1982.33,1982.34,3852.0
2025-03-07 10:20:00,1982.33,1984.17,1964.09,1968.47,11249.0,1982.33,1984.17,1964.09,1968.47,11249.0
2025-03-07 10:30:00,1959.26,1964.79,1950.0,1954.96,4222.0,1959.26,1964.79,1950.0,1954.96,4222.0
2025-03-07 10:40:00,1954.83,1954.98,1930.42,1941.92,9953.0,1954.83,1954.98,1930.42,1941.92,9953.0
2025-03-07 10:50:00,1944.09,1949.17,1941.35,1941.36,5376.0,1944.09,1949.17,1941.35,1941.36,5376.0
2025-03-07 11:00:00,1940.62,1948.88,1929.0,1943.93,9155.0,1940.62,1948.88,1929.0,1943.93,9155.0
2025-03-07 11:10:00,1943.6,1950.93,1930.59,1930.59,15227.0,1943.6,1950.93,1930.59,1930.59,15227.0
2025-03-07 11:20:00,1933.76,1936.93,1920.0,1920.0,3859.0,1933.76,1936.93,1920.0,1920.0,3859.0
2025-03-07 11:30:00,1921.2,1922.14,1905.9,1906.48,5701.0,1921.2,1922.14,1905.9,1906.48,5701.0
2025-03-07 11:40:00,1911.01,1912.03,1901.13,1905.25,8830.0,1911.01,1912.03,1901.13,1905.25,8830.0
2025-03-07 11:50:00,1905.0,1911.47,1900.0,1911.47,5422.0,1905.0,1911.47,1900.0,1911.47,5422.0
2025-03-07 12:00:00,1915.55,1916.55,1904.79,1904.79,4104.0,1915.55,1916.55,1904.79,1904.79,4104.0
2025-03-07 12:10:00,1903.07,1904.34,1896.0,1896.71,1901.0,1903.07,1904.34,1896.0,1896.71,1901.0
2025-03-07 12:20:00,1897.34,1906.13,1896.95,1906.13,4556.0,1897.34,1906.13,1896.95,1906.13,4556.0
2025-03-07 12:30:00,1905.85,1910.0,1899.0,1901.08,9451.0,1905.85,1910.0,1899.0,1901.08,9451.0
2025-03-07 12:40:00,1900.38,1909.03,1900.0,1905.84,6716.0,1900.38,1909.03,1900.0,1905.84,6716.0
2025-03-07 12:50:00,1909.59,1909.59,1901.72,1905.0,13374.0,1909.59,1909.59,1901.72,1905.0,13374.0
2025-03-07 13:00:00,1905.85,1938.73,1904.51,1937.44,6804.0,1905.85,1938.73,1904.51,1937.44,6804.0
2025-03-07 13:10:00,1937.0,1950.71,1929.13,1950.29,17984.0,1937.0,1950.71,1929.13,1950.29,17984.0
2025-03-07 13:20:00,1949.69,1957.39,1946.78,1954.32,22080.0,1949.69,1957.39,1946.78,1954.32,22080.0
2025-03-07 13:30:00,1950.54,1966.6,1950.53,1966.59,2044.0,1950.54,1966.6,1950.53,1966.59,2044.0
2025-03-07 13:40:00,1966.32,1972.38,1965.28,1971.46,2770.0,1966.32,1972.38,1965.28,1971.46,2770.0
2025-03-07 13:50:00,1971.46,1978.14,1968.03,1974.18,4018.0,1971.46,1978.14,1968.03,1974.18,4018.0
2025-03-07 14:00:00,1976.13,1980.0,1969.3,1971.01,4142.0,1976.13,1980.0,1969.3,1971.01,4142.0
2025-03-07 14:10:00,1971.08,1979.45,1968.8,1978.43,645.0,1971.08,1979.45,1968.8,1978.43,645.0
2025-03-07 14:20:00,1982.0,1985.68,1981.0,1985.32,2071.0,1982.0,1985.68,1981.0,1985.32,2071.0
2025-03-07 14:30:00,1986.76,1988.85,1984.94,1987.55,11557.0,1986.76,1988.85,1984.94,1987.55,11557.0
2025-03-07 14:40:00,1988.01,1989.38,1982.41,1986.45,6084.0,1988.01,1989.38,1982.41,1986.45,6084.0
2025-03-07 14:50:00,1984.67,1994.47,1981.43,1991.44,9473.0,1984.67,1994.47,1981.43,1991.44,9473.0
2025-03-07 15:00:00,1992.41,2005.03,1992.39,2005.03,4546.0,1992.41,2005.03,1992.39,2005.03,4546.0
2025-03-07 15:10:00,2000.26,2015.44,1997.86,2012.31,10924.0,2000.26,2015.44,1997.86,2012.31,10924.0
2025-03-07 15:20:00,2012.01,2014.39,2002.07,2003.21,8594.0,2012.01,2014.39,2002.07,2003.21,8594.0
2025-03-07 15:30:00,2002.12,2011.47,2001.1,2005.77,11035.0,2002.12,2011.47,2001.1,2005.77,11035.0
2025-03-07 15:40:00,2005.79,2009.24,1998.82,2009.24,7480.0,2005.79,2009.24,1998.82,2009.24,7480.0
2025-03-07 15:50:00,2006.94,2013.1,2002.6,2010.0,17841.0,2006.94,2013.1,2002.6,2010.0,17841.0
2025-03-10 09:30:00,1981.87,1981.87,1914.83,1937.5,37478.0,1981.87,1981.87,1914.83,1937.5,37478.0
2025-03-10 09:40:00,1942.34,1955.37,1931.6,1950.0,15111.0,1942.34,1955.37,1931.6,1950.0,15111.0
2025-03-10 09:50:00,1960.31,1961.5,1944.65,1944.65,13905.0,1960.31,1961.5,1944.65,1944.65,13905.0
2025-03-10 10:00:00,1945.0,1945.0,1925.36,1939.12,4137.0,1945.0,1945.0,1925.36,1939.12,4137.0
2025-03-10 10:10:00,1936.75,1943.7,1928.25,1929.09,7758.0,1936.75,1943.7,1928.25,1929.09,7758.0
2025-03-10 10:20:00,1925.0,1944.08,1925.0,1933.77,12074.0,1925.0,1944.08,1925.0,1933.77,12074.0
2025-03-10 10:30:00,1931.75,1938.99,1926.65,1932.4,6391.0,1931.75,1938.99,1926.65,1932.4,6391.0
2025-03-10 10:40:00,1930.01,1939.88,1917.89,1929.45,16787.0,1930.01,1939.88,1917.89,1929.45,16787.0
2025-03-10 10:50:00,1927.9,1929.6,1917.17,1929.6,3822.0,1927.9,1929.6,1917.17,1929.6,3822.0
2025-03-10 11:00:00,1935.0,1945.7,1935.0,1942.47,8172.0,1935.0,1945.7,1935.0,1942.47,8172.0
2025-03-10 11:10:00,1938.15,1942.36,1935.58,1935.58,31473.0,1938.15,1942.36,1935.58,1935.58,31473.0
2025-03-10 11:20:00,1937.19,1954.27,1937.19,1952.83,6161.0,1937.19,1954.27,1937.19,1952.83,6161.0
2025-03-10 11:30:00,1953.34,1966.44,1953.34,1962.05,2502.0,1953.34,1966.44,1953.34,1962.05,2502.0
2025-03-10 11:40:00,1962.75,1968.35,1958.47,1968.35,5872.0,1962.75,1968.35,1958.47,1968.35,5872.0
2025-03-10 11:50:00,1968.71,1968.71,1957.27,1958.0,5310.0,1968.71,1968.71,1957.27,1958.0,5310.0
2025-03-10 12:00:00,1958.1,1962.68,1958.1,1959.41,5481.0,1958.1,1962.68,1958.1,1959.41,5481.0
2025-03-10 12:10:00,1961.67,1969.48,1958.0,1960.0,11110.0,1961.67,1969.48,1958.0,1960.0,11110.0
2025-03-10 12:20:00,1958.66,1961.9,1957.66,1960.85,4200.0,1958.66,1961.9,1957.66,1960.85,4200.0
2025-03-10 12:30:00,1960.0,1974.66,1959.34,1964.14,4757.0,1960.0,1974.66,1959.34,1964.14,4757.0
2025-03-10 12:40:00,1961.39,1969.93,1957.53,1964.65,3608.0,1961.39,1969.93,1957.53,1964.65,3608.0
2025-03-10 12:50:00,1963.34,1969.06,1961.97,1965.6,3100.0,1963.34,1969.06,1961.97,1965.6,3100.0
2025-03-10 13:00:00,1962.54,1963.31,1958.17,1961.45,3560.0,1962.54,1963.31,1958.17,1961.45,3560.0
2025-03-10 13:10:00,1960.19,1964.66,1955.27,1957.0,4983.0,1960.19,1964.66,1955.27,1957.0,4983.0
2025-03-10 13:20:00,1954.24,1954.86,1943.34,1943.34,4052.0,1954.24,1954.86,1943.34,1943.34,4052.0
2025-03-10 13:30:00,1942.15,1942.84,1934.02,1935.16,2734.0,1942.15,1942.84,1934.02,1935.16,2734.0
2025-03-10 13:40:00,1936.21,1936.21,1926.8,1929.92,4210.0,1936.21,1936.21,1926.8,1929.92,4210.0
2025-03-10 13:50:00,1930.52,1941.26,1930.51,1938.45,6068.0,1930.52,1941.26,1930.51,1938.45,6068.0
2025-03-10 14:00:00,1940.74,1942.33,1928.78,1930.98,4692.0,1940.74,1942.33,1928.78,1930.98,4692.0
2025-03-10 14:10:00,1937.34,1939.7,1933.97,1935.9,5665.0,1937.34,1939.7,1933.97,1935.9,5665.0
2025-03-10 14:20:00,1934.21,1936.93,1928.05,1929.63,6822.0,1934.21,1936.93,1928.05,1929.63,6822.0
2025-03-10 14:30:00,1931.43,1940.34,1931.43,1938.54,6624.0,1931.43,1940.34,1931.43,1938.54,6624.0
2025-03-10 14:40:00,1939.94,1940.33,1933.25,1936.63,3626.0,1939.94,1940.33,1933.25,1936.63,3626.0
2025-03-10 14:50:00,1936.63,1939.2,1925.0,1928.67,8499.0,1936.63,1939.2,1925.0,1928.67,8499.0
2025-03-10 15:00:00,1928.67,1935.63,1925.0,1930.0,11792.0,1928.67,1935.63,1925.0,1930.0,11792.0
2025-03-10 15:10:00,1932.77,1942.36,1930.4,1942.36,10011.0,1932.77,1942.36,1930.4,1942.36,10011.0
2025-03-10 15:20:00,1942.6,1953.93,1942.49,1947.34,9440.0,1942.6,1953.93,1942.49,1947.34,9440.0
2025-03-10 15:30:00,1947.41,1955.0,1946.28,1953.22,7016.0,1947.41,1955.0,1946.28,1953.22,7016.0
2025-03-10 15:40:00,1953.76,1953.76,1939.43,1943.58,13709.0,1953.76,1953.76,1939.43,1943.58,13709.0
2025-03-10 15:50:00,1943.22,1951.64,1941.02,1941.21,41008.0,1943.22,1951.64,1941.02,1941.21,41008.0
2025-03-11 09:30:00,1947.4,1994.31,1935.0,1970.0,15831.0,1947.4,1994.31,1935.0,1970.0,15831.0
2025-03-11 09:40:00,1989.99,1995.23,1985.61,1994.44,836.0,1989.99,1995.23,1985.61,1994.44,836.0
2025-03-11 09:50:00,1997.64,1997.64,1980.0,1980.0,1542.0,1997.64,1997.64,1980.0,1980.0,1542.0
2025-03-11 10:00:00,1981.01,1983.05,1970.0,1977.04,4131.0,1981.01,1983.05,1970.0,1977.04,4131.0
2025-03-11 10:10:00,1975.37,1975.37,1961.68,1962.0,943.0,1975.37,1975.37,1961.68,1962.0,943.0
2025-03-11 10:20:00,1962.82,1962.82,1956.05,1956.05,1070.0,1962.82,1962.82,1956.05,1956.05,1070.0
2025-03-11 10:30:00,1959.88,1964.6,1957.37,1957.38,2750.0,1959.88,1964.6,1957.37,1957.38,2750.0
2025-03-11 10:40:00,1959.42,1970.07,1959.14,1961.52,5862.0,1959.42,1970.07,1959.14,1961.52,5862.0
2025-03-11 10:50:00,1960.12,1975.02,1960.11,1962.36,1100.0,1960.12,1975.02,1960.11,1962.36,1100.0
2025-03-11 11:00:00,1955.88,1974.89,1955.88,1974.89,3857.0,1955.88,1974.89,1955.88,1974.89,3857.0
2025-03-11 11:10:00,1975.13,1979.82,1971.94,1978.93,1674.0,1975.13,1979.82,1971.94,1978.93,1674.0
2025-03-11 11:20:00,1977.85,1985.2,1973.7,1985.2,4025.0,1977.85,1985.2,1973.7,1985.2,4025.0
2025-03-11 11:30:00,1986.01,1991.73,1984.02,1990.74,6207.0,1986.01,1991.73,1984.02,1990.74,6207.0
2025-03-11 11:40:00,1992.59,1998.86,1992.59,1997.66,1904.0,1992.59,1998.86,1992.59,1997.66,1904.0
2025-03-11 11:50:00,1994.25,1999.99,1985.57,1985.57,10704.0,1994.25,1999.99,1985.57,1985.57,10704.0
2025-03-11 12:00:00,1984.13,1984.13,1977.47,1977.47,794.0,1984.13,1984.13,1977.47,1977.47,794.0
2025-03-11 12:10:00,1978.0,1978.19,1972.25,1972.25,1463.0,1978.0,1978.19,1972.25,1972.25,1463.0
2025-03-11 12:20:00,1973.41,1978.62,1973.41,1974.63,1691.0,1973.41,1978.62,1973.41,1974.63,1691.0
2025-03-11 12:30:00,1978.2,1982.28,1976.16,1976.18,1800.0,1978.2,1982.28,1976.16,1976.18,1800.0
2025-03-11 12:40:00,1976.45,1980.09,1975.34,1978.93,1824.0,1976.45,1980.09,1975.34,1978.93,1824.0
2025-03-11 12:50:00,1975.71,1978.0,1971.29,1971.3,3228.0,1975.71,1978.0,1971.29,1971.3,3228.0
2025-03-11 13:00:00,1977.28,1977.28,1972.22,1974.63,3558.0,1977.28,1977.28,1972.22,1974.63,3558.0
2025-03-11 13:10:00,1974.72,1974.88,1968.01,1968.01,2200.0,1974.72,1974.88,1968.01,1968.01,2200.0
2025-03-11 13:20:00,1969.17,1970.23,1959.17,1959.17,1000.0,1969.17,1970.23,1959.17,1959.17,1000.0
2025-03-11 13:30:00,1960.62,1966.59,1959.54,1966.59,2900.0,1960.62,1966.59,1959.54,1966.59,2900.0
2025-03-11 13:40:00,1964.41,1972.86,1964.4,1972.86,2398.0,1964.41,1972.86,1964.4,1972.86,2398.0
2025-03-11 13:50:00,1972.65,1979.32,1967.9,1976.22,5851.0,1972.65,1979.32,1967.9,1976.22,5851.0
2025-03-11 14:00:00,1976.05,1989.72,1976.05,1985.88,3393.0,1976.05,1989.72,1976.05,1985.88,3393.0
2025-03-11 14:10:00,1986.72,1997.63,1986.72,1997.25,7061.0,1986.72,1997.63,1986.72,1997.25,7061.0
2025-03-11 14:20:00,1999.75,2010.0,1999.75,2006.15,5730.0,1999.75,2010.0,1999.75,2006.15,5730.0
2025-03-11 14:30:00,2006.15,2008.57,2002.75,2006.7,12691.0,2006.15,2008.57,2002.75,2006.7,12691.0
2025-03-11 14:40:00,2006.66,2011.71,2006.41,2008.61,14690.0,2006.66,2011.71,2006.41,2008.61,14690.0
2025-03-11 14:50:00,2013.09,2015.23,2008.42,2009.5,2229.0,2013.09,2015.23,2008.42,2009.5,2229.0
2025-03-11 15:00:00,2010.59,2011.55,2005.45,2008.5,3154.0,2010.59,2011.55,2005.45,2008.5,3154.0
2025-03-11 15:10:00,2006.9,2007.54,1988.62,1989.75,3416.0,2006.9,2007.54,1988.62,1989.75,3416.0
2025-03-11 15:20:00,1990.81,1998.46,1989.14,1995.65,7272.0,1990.81,1998.46,1989.14,1995.65,7272.0
2025-03-11 15:30:00,1995.1,2000.29,1995.08,1999.26,3404.0,1995.1,2000.29,1995.08,1999.26,3404.0
2025-03-11 15:40:00,2000.73,2006.66,1999.88,2006.66,2764.0,2000.73,2006.66,1999.88,2006.66,2764.0
2025-03-11 15:50:00,2003.01,2004.22,1987.23,1992.9,22597.0,2003.01,2004.22,1987.23,1992.9,22597.0
2025-03-12 09:30:00,2034.63,2054.99,1995.32,2035.81,34792.0,2034.63,2054.99,1995.32,2035.81,34792.0
2025-03-12 09:40:00,2026.39,2026.39,2001.0,2015.0,2972.0,2026.39,2026.39,2001.0,2015.0,2972.0
2025-03-12 09:50:00,2015.33,2024.27,2010.72,2017.0,8593.0,2015.33,2024.27,2010.72,2017.0,8593.0
2025-03-12 10:00:00,2020.25,2038.36,2020.25,2032.52,4919.0,2020.25,2038.36,2020.25,2032.52,4919.0
2025-03-12 10:10:00,2036.66,2044.37,2020.83,2025.91,3755.0,2036.66,2044.37,2020.83,2025.91,3755.0
2025-03-12 10:20:00,2028.45,2032.19,2021.42,2021.92,5113.0,2028.45,2032.19,2021.42,2021.92,5113.0
2025-03-12 10:30:00,2027.97,2029.45,2017.83,2019.34,4043.0,2027.97,2029.45,2017.83,2019.34,4043.0
2025-03-12 10:40:00,2019.4,2019.4,1990.0,2011.49,12833.0,2019.4,2019.4,1990.0,2011.49,12833.0
2025-03-12 10:50:00,1999.71,2011.09,1992.07,1994.01,1950.0,1999.71,2011.09,1992.07,1994.01,1950.0
2025-03-12 11:00:00,1994.99,1994.99,1980.23,1980.24,3132.0,1994.99,1994.99,1980.23,1980.24,3132.0
2025-03-12 11:10:00,1982.47,1984.73,1978.0,1982.93,1228.0,1982.47,1984.73,1978.0,1982.93,1228.0
2025-03-12 11:20:00,1985.93,1993.06,1985.92,1992.76,981.0,1985.93,1993.06,1985.92,1992.76,981.0
2025-03-12 11:30:00,1992.06,2001.11,1992.06,1996.0,979.0,1992.06,2001.11,1992.06,1996.0,979.0
2025-03-12 11:40:00,1994.41,1995.06,1989.05,1989.06,1061.0,1994.41,1995.06,1989.05,1989.06,1061.0
2025-03-12 11:50:00,1993.06,1993.06,1985.23,1989.63,1989.0,1993.06,1993.06,1985.23,1989.63,1989.0
2025-03-12 12:00:00,1991.0,1991.0,1980.01,1984.41,2477.0,1991.0,1991.0,1980.01,1984.41,2477.0
2025-03-12 12:10:00,1987.59,1991.63,1984.89,1991.63,915.0,1987.59,1991.63,1984.89,1991.63,915.0
2025-03-12 12:20:00,1988.32,1990.5,1988.32,1989.27,635.0,1988.32,1990.5,1988.32,1989.27,635.0
2025-03-12 12:30:00,1992.83,1997.44,1990.06,1997.44,1308.0,1992.83,1997.44,1990.06,1997.44,1308.0
2025-03-12 12:40:00,1997.44,1997.44,1986.19,1992.13,1889.0,1997.44,1997.44,1986.19,1992.13,1889.0
2025-03-12 12:50:00,1995.48,1995.48,1983.3,1983.31,2211.0,1995.48,1995.48,1983.3,1983.31,2211.0
2025-03-12 13:00:00,1983.7,1986.22,1979.95,1986.11,1708.0,1983.7,1986.22,1979.95,1986.11,1708.0
2025-03-12 13:10:00,1987.61,1987.61,1983.12,1983.12,671.0,1987.61,1987.61,1983.12,1983.12,671.0
2025-03-12 13:20:00,1986.89,1997.25,1986.89,1995.0,2789.0,1986.89,1997.25,1986.89,1995.0,2789.0
2025-03-12 13:30:00,1995.16,1995.16,1994.45,1994.45,200.0,1995.16,1995.16,1994.45,1994.45,200.0
2025-03-12 13:40:00,1991.31,1992.04,1991.23,1992.04,700.0,1991.31,1992.04,1991.23,1992.04,700.0
2025-03-12 13:50:00,1991.38,1992.04,1982.22,1983.84,2030.0,1991.38,1992.04,1982.22,1983.84,2030.0
2025-03-12 14:00:00,1982.77,1989.71,1980.62,1983.32,1851.0,1982.77,1989.71,1980.62,1983.32,1851.0
2025-03-12 14:10:00,1986.61,1994.46,1985.57,1993.74,2100.0,1986.61,1994.46,1985.57,1993.74,2100.0
2025-03-12 14:20:00,1997.05,2000.07,1995.09,2000.07,1900.0,1997.05,2000.07,1995.09,2000.07,1900.0
2025-03-12 14:30:00,1999.62,2007.58,1999.56,2006.7,2330.0,1999.62,2007.58,1999.56,2006.7,2330.0
2025-03-12 14:40:00,2009.72,2013.69,2005.0,2013.69,3024.0,2009.72,2013.69,2005.0,2013.69,3024.0
2025-03-12 14:50:00,2012.81,2012.81,2005.22,2010.71,2229.0,2012.81,2012.81,2005.22,2010.71,2229.0
2025-03-12 15:00:00,2009.03,2009.81,1999.08,2002.95,3937.0,2009.03,2009.81,1999.08,2002.95,3937.0
2025-03-12 15:10:00,2005.38,2006.53,2003.12,2003.12,800.0,2005.38,2006.53,2003.12,2003.12,800.0
2025-03-12 15:20:00,2002.85,2005.47,2000.05,2005.47,3730.0,2002.85,2005.47,2000.05,2005.47,3730.0
2025-03-12 15:30:00,2007.13,2008.45,2001.2,2001.2,3074.0,2007.13,2008.45,2001.2,2001.2,3074.0
2025-03-12 15:40:00,1995.7,1999.69,1991.24,1998.16,2592.0,1995.7,1999.69,1991.24,1998.16,2592.0
2025-03-12 15:50:00,1995.25,2006.87,1993.0,2005.17,14160.0,1995.25,2006.87,1993.0,2005.17,14160.0
2025-03-13 09:30:00,2013.39,2013.39,1982.3,1982.3,4776.0,2013.39,2013.39,1982.3,1982.3,4776.0
2025-03-13 09:40:00,1988.83,1992.28,1976.0,1983.63,5539.0,1988.83,1992.28,1976.0,1983.63,5539.0
2025-03-13 09:50:00,1988.39,1990.0,1976.0,1976.0,3879.0,1988.39,1990.0,1976.0,1976.0,3879.0
2025-03-13 10:00:00,1971.23,1992.24,1971.22,1992.24,2071.0,1971.23,1992.24,1971.22,1992.24,2071.0
2025-03-13 10:10:00,1988.68,2013.38,1986.89,2013.38,1831.0,1988.68,2013.38,1986.89,2013.38,1831.0
2025-03-13 10:20:00,2013.85,2019.95,2006.37,2013.11,4904.0,2013.85,2019.95,2006.37,2013.11,4904.0
2025-03-13 10:30:00,2010.26,2013.13,1999.48,1999.48,2855.0,2010.26,2013.13,1999.48,1999.48,2855.0
2025-03-13 10:40:00,1999.01,1999.01,1991.92,1991.92,3806.0,1999.01,1999.01,1991.92,1991.92,3806.0
2025-03-13 10:50:00,1993.58,2007.5,1993.57,2001.66,4519.0,1993.58,2007.5,1993.57,2001.66,4519.0
2025-03-13 11:00:00,2006.0,2010.62,1997.34,1998.34,5711.0,2006.0,2010.62,1997.34,1998.34,5711.0
2025-03-13 11:10:00,1996.1,1996.37,1991.65,1991.65,2184.0,1996.1,1996.37,1991.65,1991.65,2184.0
2025-03-13 11:20:00,1990.48,1998.82,1986.51,1990.36,2754.0,1990.48,1998.82,1986.51,1990.36,2754.0
2025-03-13 11:30:00,1990.83,1994.2,1987.0,1987.3,3020.0,1990.83,1994.2,1987.0,1987.3,3020.0
2025-03-13 11:40:00,1987.3,1998.2,1981.84,1993.46,6294.0,1987.3,1998.2,1981.84,1993.46,6294.0
2025-03-13 11:50:00,1993.46,1996.35,1986.0,1986.0,4185.0,1993.46,1996.35,1986.0,1986.0,4185.0
2025-03-13 12:00:00,1986.39,1993.59,1985.28,1993.5,4523.0,1986.39,1993.59,1985.28,1993.5,4523.0
2025-03-13 12:10:00,1993.5,1993.57,1988.35,1989.52,3504.0,1993.5,1993.57,1988.35,1989.52,3504.0
2025-03-13 12:20:00,1990.22,1998.76,1990.05,1997.21,4310.0,1990.22,1998.76,1990.05,1997.21,4310.0
2025-03-13 12:30:00,1996.69,2010.87,1994.24,2007.52,5630.0,1996.69,2010.87,1994.24,2007.52,5630.0
2025-03-13 12:40:00,2007.48,2008.34,1996.21,1996.42,6916.0,2007.48,2008.34,1996.21,1996.42,6916.0
2025-03-13 12:50:00,1997.57,2001.37,1995.73,1997.01,2041.0,1997.57,2001.37,1995.73,1997.01,2041.0
2025-03-13 13:00:00,1997.01,2000.84,1995.6,1995.61,7908.0,1997.01,2000.84,1995.6,1995.61,7908.0
2025-03-13 13:10:00,1998.25,1998.5,1990.01,1990.02,4588.0,1998.25,1998.5,1990.01,1990.02,4588.0
2025-03-13 13:20:00,1990.2,1993.67,1988.98,1993.67,1969.0,1990.2,1993.67,1988.98,1993.67,1969.0
2025-03-13 13:30:00,1991.77,1991.77,1980.76,1986.8,2948.0,1991.77,1991.77,1980.76,1986.8,2948.0
2025-03-13 13:40:00,1987.3,1988.34,1982.39,1984.79,4658.0,1987.3,1988.34,1982.39,1984.79,4658.0
2025-03-13 13:50:00,1982.39,1990.04,1982.39,1984.26,2043.0,1982.39,1990.04,1982.39,1984.26,2043.0
2025-03-13 14:00:00,1984.26,2004.03,1984.25,2000.62,7200.0,1984.26,2004.03,1984.25,2000.62,7200.0
2025-03-13 14:10:00,1999.85,2002.91,1995.49,1999.95,9992.0,1999.85,2002.91,1995.49,1999.95,9992.0
2025-03-13 14:20:00,1999.2,2003.0,1996.85,1998.2,8018.0,1999.2,2003.0,1996.85,1998.2,8018.0
2025-03-13 14:30:00,1997.14,2001.55,1995.36,1999.23,3916.0,1997.14,2001.55,1995.36,1999.23,3916.0
2025-03-13 14:40:00,1999.23,2002.96,1998.95,2000.47,4720.0,1999.23,2002.96,1998.95,2000.47,4720.0
2025-03-13 14:50:00,2001.01,2001.73,1995.9,1999.72,5591.0,2001.01,2001.73,1995.9,1999.72,5591.0
2025-03-13 15:00:00,1999.72,2000.84,1996.79,1996.9,5552.0,1999.72,2000.84,1996.79,1996.9,5552.0
2025-03-13 15:10:00,1996.9,2000.15,1995.0,2000.15,1900.0,1996.9,2000.15,1995.0,2000.15,1900.0
2025-03-13 15:20:00,1998.31,2001.41,1997.51,1999.04,4025.0,1998.31,2001.41,1997.51,1999.04,4025.0
2025-03-13 15:30:00,1999.31,2003.05,1999.31,2002.22,4564.0,1999.31,2003.05,1999.31,2002.22,4564.0
2025-03-13 15:40:00,2001.47,2011.69,2001.14,2007.4,5076.0,2001.47,2011.69,2001.14,2007.4,5076.0
2025-03-13 15:50:00,2006.77,2006.77,1989.03,1989.03,22463.0,2006.77,2006.77,1989.03,1989.03,22463.0
2025-03-14 09:30:00,2022.75,2040.0,2012.5,2040.0,4318.0,2022.75,2040.0,2012.5,2040.0,4318.0
2025-03-14 09:40:00,2041.35,2046.52,2035.0,2046.0,1200.0,2041.35,2046.52,2035.0,2046.0,1200.0
2025-03-14 09:50:00,2048.0,2049.16,2034.0,2034.0,2430.0,2048.0,2049.16,2034.0,2034.0,2430.0
2025-03-14 10:00:00,2026.8,2045.0,2026.8,2034.84,4498.0,2026.8,2045.0,2026.8,2034.84,4498.0
2025-03-14 10:10:00,2032.15,2036.41,2016.76,2016.76,4640.0,2032.15,2036.41,2016.76,2016.76,4640.0
2025-03-14 10:20:00,2013.42,2021.63,2003.58,2003.58,8730.0,2013.42,2021.63,2003.58,2003.58,8730.0
2025-03-14 10:30:00,2009.68,2015.18,2009.67,2010.77,3100.0,2009.68,2015.18,2009.67,2010.77,3100.0
2025-03-14 10:40:00,2015.94,2021.85,2010.56,2018.55,7620.0,2015.94,2021.85,2010.56,2018.55,7620.0
2025-03-14 10:50:00,2018.26,2023.33,2017.13,2023.33,3114.0,2018.26,2023.33,2017.13,2023.33,3114.0
2025-03-14 11:00:00,2022.05,2023.71,2017.85,2019.33,4513.0,2022.05,2023.71,2017.85,2019.33,4513.0
2025-03-14 11:10:00,2023.1,2025.57,2017.4,2020.85,5183.0,2023.1,2025.57,2017.4,2020.85,5183.0
2025-03-14 11:20:00,2021.01,2021.92,2005.64,2005.64,5732.0,2021.01,2021.92,2005.64,2005.64,5732.0
2025-03-14 11:30:00,2011.12,2022.73,2010.43,2022.73,2800.0,2011.12,2022.73,2010.43,2022.73,2800.0
2025-03-14 11:40:00,2022.35,2023.77,2008.2,2009.16,1957.0,2022.35,2023.77,2008.2,2009.16,1957.0
2025-03-14 11:50:00,2009.34,2009.82,2004.64,2009.03,2258.0,2009.34,2009.82,2004.64,2009.03,2258.0
2025-03-14 12:00:00,2009.34,2014.71,2009.33,2014.04,1380.0,2009.34,2014.71,2009.33,2014.04,1380.0
2025-03-14 12:10:00,2012.0,2013.17,2009.24,2009.24,1000.0,2012.0,2013.17,2009.24,2009.24,1000.0
2025-03-14 12:20:00,2010.94,2010.94,2005.0,2005.0,1400.0,2010.94,2010.94,2005.0,2005.0,1400.0
2025-03-14 12:30:00,2006.29,2013.89,2006.09,2013.04,1200.0,2006.29,2013.89,2006.09,2013.04,1200.0
2025-03-14 12:40:00,2012.03,2016.76,2009.98,2016.76,825.0,2012.03,2016.76,2009.98,2016.76,825.0
2025-03-14 12:50:00,2016.91,2025.15,2014.77,2020.6,1974.0,2016.91,2025.15,2014.77,2020.6,1974.0
2025-03-14 13:00:00,2020.9,2020.9,2016.41,2020.0,3175.0,2020.9,2020.9,2016.41,2020.0,3175.0
2025-03-14 13:10:00,2022.24,2027.66,2021.42,2027.66,2016.0,2022.24,2027.66,2021.42,2027.66,2016.0
2025-03-14 13:20:00,2024.89,2029.34,2024.89,2027.17,3236.0,2024.89,2029.34,2024.89,2027.17,3236.0
2025-03-14 13:30:00,2028.93,2029.9,2027.2,2027.93,1242.0,2028.93,2029.9,2027.2,2027.93,1242.0
2025-03-14 13:40:00,2028.0,2028.0,2027.5,2027.55,695.0,2028.0,2028.0,2027.5,2027.55,695.0
2025-03-14 13:50:00,2026.49,2032.95,2026.49,2030.0,3096.0,2026.49,2032.95,2026.49,2030.0,3096.0
2025-03-14 14:00:00,2030.31,2033.12,2027.59,2031.31,2318.0,2030.31,2033.12,2027.59,2031.31,2318.0
2025-03-14 14:10:00,2028.86,2028.86,2027.85,2028.64,600.0,2028.86,2028.86,2027.85,2028.64,600.0
2025-03-14 14:20:00,2028.02,2028.02,2023.81,2024.54,2636.0,2028.02,2028.02,2023.81,2024.54,2636.0
2025-03-14 14:30:00,2024.28,2030.0,2024.28,2030.0,3058.0,2024.28,2030.0,2024.28,2030.0,3058.0
2025-03-14 14:40:00,2031.0,2031.78,2029.59,2031.78,2100.0,2031.0,2031.78,2029.59,2031.78,2100.0
2025-03-14 14:50:00,2031.98,2034.07,2030.35,2032.14,1800.0,2031.98,2034.07,2030.35,2032.14,1800.0
2025-03-14 15:00:00,2029.76,2029.76,2029.76,2029.76,100.0,2029.76,2029.76,2029.76,2029.76,100.0
2025-03-14 15:10:00,2029.47,2030.09,2029.31,2030.09,300.0,2029.47,2030.09,2029.31,2030.09,300.0
2025-03-14 15:20:00,2030.07,2030.07,2028.27,2028.4,600.0,2030.07,2030.07,2028.27,2028.4,600.0
2025-03-14 15:30:00,2027.52,2030.46,2022.53,2022.53,1900.0,2027.52,2030.46,2022.53,2022.53,1900.0
2025-03-14 15:40:00,2021.79,2024.02,2021.34,2023.01,1500.0,2021.79,2024.02,2021.34,2023.01,1500.0
2025-03-14 15:50:00,2021.02,2025.27,2018.59,2018.59,6475.0,2021.02,2025.27,2018.59,2018.59,6475.0
2025-03-17 09:30:00,2030.61,2053.42,2022.43,2053.24,11441.0,2030.61,2053.42,2022.43,2053.24,11441.0
2025-03-17 09:40:00,2050.0,2073.49,2050.0,2063.0,7694.0,2050.0,2073.49,2050.0,2063.0,7694.0
2025-03-17 09:50:00,2059.09,2066.33,2059.09,2063.6,2067.0,2059.09,2066.33,2059.09,2063.6,2067.0
2025-03-17 10:00:00,2061.61,2061.61,2045.0,2050.26,700.0,2061.61,2061.61,2045.0,2050.26,700.0
2025-03-17 10:10:00,2056.0,2059.91,2056.0,2056.25,700.0,2056.0,2059.91,2056.0,2056.25,700.0
2025-03-17 10:20:00,2056.0,2060.01,2052.73,2053.35,1562.0,2056.0,2060.01,2052.73,2053.35,1562.0
2025-03-17 10:30:00,2051.0,2054.45,2046.65,2046.65,900.0,2051.0,2054.45,2046.65,2046.65,900.0
2025-03-17 10:40:00,2050.57,2053.28,2049.87,2053.28,1100.0,2050.57,2053.28,2049.87,2053.28,1100.0
2025-03-17 10:50:00,2053.36,2057.06,2044.81,2044.81,688.0,2053.36,2057.06,2044.81,2044.81,688.0
2025-03-17 11:00:00,2045.0,2047.53,2045.0,2047.53,400.0,2045.0,2047.53,2045.0,2047.53,400.0
2025-03-17 11:10:00,2047.98,2062.52,2047.98,2058.32,1887.0,2047.98,2062.52,2047.98,2058.32,1887.0
2025-03-17 11:20:00,2058.32,2062.26,2057.88,2057.89,1545.0,2058.32,2062.26,2057.88,2057.89,1545.0
2025-03-17 11:30:00,2055.73,2060.95,2052.81,2057.63,2200.0,2055.73,2060.95,2052.81,2057.63,2200.0
2025-03-17 11:40:00,2056.01,2060.79,2056.0,2059.44,750.0,2056.01,2060.79,2056.0,2059.44,750.0
2025-03-17 11:50:00,2057.38,2068.47,2057.3,2068.47,3100.0,2057.38,2068.47,2057.3,2068.47,3100.0
2025-03-17 12:00:00,2068.28,2076.88,2068.28,2076.51,1703.0,2068.28,2076.88,2068.28,2076.51,1703.0
2025-03-17 12:10:00,2077.33,2084.42,2076.06,2077.5,3044.0,2077.33,2084.42,2076.06,2077.5,3044.0
2025-03-17 12:20:00,2077.85,2077.85,2071.78,2071.78,600.0,2077.85,2077.85,2071.78,2071.78,600.0
2025-03-17 12:30:00,2071.7,2074.57,2070.76,2074.57,900.0,2071.7,2074.57,2070.76,2074.57,900.0
2025-03-17 12:40:00,2070.99,2074.14,2070.99,2071.53,722.0,2070.99,2074.14,2070.99,2071.53,722.0
2025-03-17 12:50:00,2075.54,2075.97,2074.09,2075.75,840.0,2075.54,2075.97,2074.09,2075.75,840.0
2025-03-17 13:00:00,2071.94,2074.68,2069.85,2072.26,1649.0,2071.94,2074.68,2069.85,2072.26,1649.0
2025-03-17 13:10:00,2073.22,2076.26,2072.0,2072.75,1200.0,2073.22,2076.26,2072.0,2072.75,1200.0
2025-03-17 13:20:00,2076.61,2076.61,2073.6,2073.61,1240.0,2076.61,2076.61,2073.6,2073.61,1240.0
2025-03-17 13:30:00,2074.38,2085.01,2071.69,2081.78,2943.0,2074.38,2085.01,2071.69,2081.78,2943.0
2025-03-17 13:40:00,2087.71,2090.5,2084.99,2084.99,700.0,2087.71,2090.5,2084.99,2084.99,700.0
2025-03-17 13:50:00,2086.37,2086.95,2086.37,2086.95,231.0,2086.37,2086.95,2086.37,2086.95,231.0
2025-03-17 14:00:00,2089.11,2090.49,2085.0,2088.82,1962.0,2089.11,2090.49,2085.0,2088.82,1962.0
2025-03-17 14:10:00,2089.57,2097.26,2089.57,2097.26,790.0,2089.57,2097.26,2089.57,2097.26,790.0
2025-03-17 14:20:00,2099.94,2102.83,2098.5,2101.39,1147.0,2099.94,2102.83,2098.5,2101.39,1147.0
2025-03-17 14:30:00,2103.63,2103.93,2100.18,2103.93,1556.0,2103.63,2103.93,2100.18,2103.93,1556.0
2025-03-17 14:40:00,2104.0,2113.19,2103.97,2113.19,2745.0,2104.0,2113.19,2103.97,2113.19,2745.0
2025-03-17 14:50:00,2113.24,2119.58,2113.24,2119.58,3355.0,2113.24,2119.58,2113.24,2119.58,3355.0
2025-03-17 15:00:00,2117.49,2117.49,2112.2,2112.2,2258.0,2117.49,2117.49,2112.2,2112.2,2258.0
2025-03-17 15:10:00,2107.39,2112.88,2107.26,2112.88,1500.0,2107.39,2112.88,2107.26,2112.88,1500.0
2025-03-17 15:20:00,2112.28,2120.88,2112.27,2114.12,4702.0,2112.28,2120.88,2112.27,2114.12,4702.0
2025-03-17 15:30:00,2119.13,2121.62,2115.61,2120.25,5452.0,2119.13,2121.62,2115.61,2120.25,5452.0
2025-03-17 15:40:00,2119.43,2124.76,2116.4,2122.2,8704.0,2119.43,2124.76,2116.4,2122.2,8704.0
2025-03-17 15:50:00,2122.2,2123.68,2106.94,2107.53,22708.0,2122.2,2123.68,2106.94,2107.53,22708.0
2025-03-18 09:30:00,2103.76,2104.0,2054.69,2060.22,7572.0,2103.76,2104.0,2054.69,2060.22,7572.0
2025-03-18 09:40:00,2060.01,2062.83,2037.38,2046.87,7692.0,2060.01,2062.83,2037.38,2046.87,7692.0
2025-03-18 09:50:00,2046.87,2046.87,2011.6,2022.08,7951.0,2046.87,2046.87,2011.6,2022.08,7951.0
2025-03-18 10:00:00,2020.0,2021.01,2004.18,2012.18,5838.0,2020.0,2021.01,2004.18,2012.18,5838.0
2025-03-18 10:10:00,2010.0,2010.0,1995.52,1998.95,5541.0,2010.0,2010.0,1995.52,1998.95,5541.0
2025-03-18 10:20:00,1999.14,2019.79,1997.02,2018.0,5123.0,1999.14,2019.79,1997.02,2018.0,5123.0
2025-03-18 10:30:00,2018.07,2018.07,2002.49,2009.79,4365.0,2018.07,2018.07,2002.49,2009.79,4365.0
2025-03-18 10:40:00,2009.79,2014.29,2009.79,2011.63,11405.0,2009.79,2014.29,2009.79,2011.63,11405.0
2025-03-18 10:50:00,2006.25,2006.25,1998.75,1998.75,4031.0,2006.25,2006.25,1998.75,1998.75,4031.0
2025-03-18 11:00:00,1997.65,1997.65,1982.52,1985.63,8876.0,1997.65,1997.65,1982.52,1985.63,8876.0
2025-03-18 11:10:00,1984.1,1988.39,1981.67,1985.5,7480.0,1984.1,1988.39,1981.67,1985.5,7480.0
2025-03-18 11:20:00,1986.0,1992.26,1981.21,1990.97,5950.0,1986.0,1992.26,1981.21,1990.97,5950.0
2025-03-18 11:30:00,1988.58,2005.62,1988.58,2004.17,3358.0,1988.58,2005.62,1988.58,2004.17,3358.0
2025-03-18 11:40:00,2003.74,2016.36,2001.32,2005.42,3625.0,2003.74,2016.36,2001.32,2005.42,3625.0
2025-03-18 11:50:00,2003.77,2007.36,2001.07,2005.26,2344.0,2003.77,2007.36,2001.07,2005.26,2344.0
2025-03-18 12:00:00,2003.3,2008.21,2002.0,2002.0,2121.0,2003.3,2008.21,2002.0,2002.0,2121.0
2025-03-18 12:10:00,2001.21,2005.0,1994.0,1995.08,4382.0,2001.21,2005.0,1994.0,1995.08,4382.0
2025-03-18 12:20:00,1995.51,2005.1,1995.51,2005.1,861.0,1995.51,2005.1,1995.51,2005.1,861.0
2025-03-18 12:30:00,2005.1,2005.1,2003.32,2004.22,502.0,2005.1,2005.1,2003.32,2004.22,502.0
2025-03-18 12:40:00,1998.22,1998.22,1990.0,1990.0,611.0,1998.22,1998.22,1990.0,1990.0,611.0
2025-03-18 12:50:00,1987.19,1991.98,1981.0,1989.01,4110.0,1987.19,1991.98,1981.0,1989.01,4110.0
2025-03-18 13:00:00,1989.3,1989.96,1986.62,1989.96,800.0,1989.3,1989.96,1986.62,1989.96,800.0
2025-03-18 13:10:00,1987.6,1992.1,1987.34,1987.34,1588.0,1987.6,1992.1,1987.34,1987.34,1588.0
2025-03-18 13:20:00,1991.23,2005.0,1991.23,2005.0,2400.0,1991.23,2005.0,1991.23,2005.0,2400.0
2025-03-18 13:30:00,2003.61,2011.96,2003.61,2011.96,436.0,2003.61,2011.96,2003.61,2011.96,436.0
2025-03-18 13:40:00,2010.82,2020.49,2009.13,2018.48,5174.0,2010.82,2020.49,2009.13,2018.48,5174.0
2025-03-18 13:50:00,2015.44,2020.0,2014.9,2016.38,2731.0,2015.44,2020.0,2014.9,2016.38,2731.0
2025-03-18 14:00:00,2015.25,2020.14,2015.24,2019.29,3833.0,2015.25,2020.14,2015.24,2019.29,3833.0
2025-03-18 14:10:00,2014.42,2014.83,2009.35,2009.35,900.0,2014.42,2014.83,2009.35,2009.35,900.0
2025-03-18 14:20:00,2012.91,2012.91,2009.17,2010.66,1330.0,2012.91,2012.91,2009.17,2010.66,1330.0
2025-03-18 14:30:00,2010.22,2013.99,2010.22,2012.15,810.0,2010.22,2013.99,2010.22,2012.15,810.0
2025-03-18 14:40:00,2011.03,2017.79,2011.02,2017.79,2120.0,2011.03,2017.79,2011.02,2017.79,2120.0
2025-03-18 14:50:00,2016.2,2020.11,2015.0,2015.69,1300.0,2016.2,2020.11,2015.0,2015.69,1300.0
2025-03-18 15:00:00,2015.69,2017.87,2011.58,2012.73,6525.0,2015.69,2017.87,2011.58,2012.73,6525.0
2025-03-18 15:10:00,2012.71,2016.28,2011.88,2013.33,1889.0,2012.71,2016.28,2011.88,2013.33,1889.0
2025-03-18 15:20:00,2015.94,2021.53,2004.66,2007.0,11564.0,2015.94,2021.53,2004.66,2007.0,11564.0
2025-03-18 15:30:00,2005.69,2015.41,2005.69,2010.11,3601.0,2005.69,2015.41,2005.69,2010.11,3601.0
2025-03-18 15:40:00,2007.14,2010.93,2000.99,2004.85,3600.0,2007.14,2010.93,2000.99,2004.85,3600.0
2025-03-18 15:50:00,2005.7,2006.44,1998.53,2002.58,13872.0,2005.7,2006.44,1998.53,2002.58,13872.0
2025-03-19 09:30:00,2026.33,2027.01,2008.69,2013.83,3683.0,2026.33,2027.01,2008.69,2013.83,3683.0
2025-03-19 09:40:00,2016.0,2023.54,2010.5,2023.54,966.0,2016.0,2023.54,2010.5,2023.54,966.0
2025-03-19 09:50:00,2017.68,2030.0,2017.68,2028.09,1650.0,2017.68,2030.0,2017.68,2028.09,1650.0
2025-03-19 10:00:00,2025.0,2047.34,2025.0,2047.34,9870.0,2025.0,2047.34,2025.0,2047.34,9870.0
2025-03-19 10:10:00,2050.84,2050.84,2045.0,2045.67,5726.0,2050.84,2050.84,2045.0,2045.67,5726.0
2025-03-19 10:20:00,2045.78,2048.19,2044.14,2044.14,1211.0,2045.78,2048.19,2044.14,2044.14,1211.0
2025-03-19 10:30:00,2048.15,2050.0,2044.57,2050.0,2728.0,2048.15,2050.0,2044.57,2050.0,2728.0
2025-03-19 10:40:00,2050.0,2050.81,2047.0,2047.52,5084.0,2050.0,2050.81,2047.0,2047.52,5084.0
2025-03-19 10:50:00,2046.59,2048.72,2043.36,2048.72,1271.0,2046.59,2048.72,2043.36,2048.72,1271.0
2025-03-19 11:00:00,2048.58,2049.51,2046.5,2046.5,4424.0,2048.58,2049.51,2046.5,2046.5,4424.0
2025-03-19 11:10:00,2051.99,2054.03,2047.06,2051.08,2452.0,2051.99,2054.03,2047.06,2051.08,2452.0
2025-03-19 11:20:00,2053.37,2057.09,2053.13,2055.03,2440.0,2053.37,2057.09,2053.13,2055.03,2440.0
2025-03-19 11:30:00,2055.03,2055.07,2051.77,2053.0,2500.0,2055.03,2055.07,2051.77,2053.0,2500.0
2025-03-19 11:40:00,2050.08,2053.99,2050.08,2053.24,1200.0,2050.08,2053.99,2050.08,2053.24,1200.0
2025-03-19 11:50:00,2053.66,2061.53,2053.66,2061.53,800.0,2053.66,2061.53,2053.66,2061.53,800.0
2025-03-19 12:00:00,2063.82,2072.99,2063.82,2067.12,2661.0,2063.82,2072.99,2063.82,2067.12,2661.0
2025-03-19 12:10:00,2070.28,2070.76,2066.07,2067.94,3194.0,2070.28,2070.76,2066.07,2067.94,3194.0
2025-03-19 12:20:00,2067.54,2070.3,2067.54,2069.3,700.0,2067.54,2070.3,2067.54,2069.3,700.0
2025-03-19 12:30:00,2068.83,2070.16,2065.79,2070.16,6454.0,2068.83,2070.16,2065.79,2070.16,6454.0
2025-03-19 12:40:00,2067.19,2067.19,2062.35,2063.12,1120.0,2067.19,2067.19,2062.35,2063.12,1120.0
2025-03-19 12:50:00,2059.62,2060.07,2056.17,2060.07,1000.0,2059.62,2060.07,2056.17,2060.07,1000.0
2025-03-19 13:00:00,2060.33,2060.66,2055.52,2056.62,3455.0,2060.33,2060.66,2055.52,2056.62,3455.0
2025-03-19 13:10:00,2056.62,2056.63,2048.97,2049.44,2517.0,2056.62,2056.63,2048.97,2049.44,2517.0
2025-03-19 13:20:00,2050.63,2054.0,2049.16,2053.67,3273.0,2050.63,2054.0,2049.16,2053.67,3273.0
2025-03-19 13:30:00,2052.36,2055.0,2051.96,2051.97,2500.0,2052.36,2055.0,2051.96,2051.97,2500.0
2025-03-19 13:40:00,2055.0,2055.09,2055.0,2055.09,728.0,2055.0,2055.09,2055.0,2055.09,728.0
2025-03-19 13:50:00,2057.17,2058.55,2051.7,2051.7,1965.0,2057.17,2058.55,2051.7,2051.7,1965.0
2025-03-19 14:00:00,2051.77,2056.88,2049.68,2056.88,2600.0,2051.77,2056.88,2049.68,2056.88,2600.0
2025-03-19 14:10:00,2058.87,2064.0,2055.77,2064.0,2400.0,2058.87,2064.0,2055.77,2064.0,2400.0
2025-03-19 14:20:00,2061.85,2062.95,2054.73,2056.26,2845.0,2061.85,2062.95,2054.73,2056.26,2845.0
2025-03-19 14:30:00,2060.0,2064.06,2057.94,2060.99,3000.0,2060.0,2064.06,2057.94,2060.99,3000.0
2025-03-19 14:40:00,2060.54,2070.73,2060.53,2066.81,3200.0,2060.54,2070.73,2060.53,2066.81,3200.0
2025-03-19 14:50:00,2065.22,2069.81,2064.63,2067.89,2759.0,2065.22,2069.81,2064.63,2067.89,2759.0
2025-03-19 15:00:00,2069.89,2078.04,2069.89,2078.04,2243.0,2069.89,2078.04,2069.89,2078.04,2243.0
2025-03-19 15:10:00,2078.49,2082.01,2076.48,2076.48,6040.0,2078.49,2082.01,2076.48,2076.48,6040.0
2025-03-19 15:20:00,2073.9,2073.91,2065.01,2065.01,1857.0,2073.9,2073.91,2065.01,2065.01,1857.0
2025-03-19 15:30:00,2065.29,2074.5,2065.28,2074.47,3900.0,2065.29,2074.5,2065.28,2074.47,3900.0
2025-03-19 15:40:00,2074.34,2076.09,2069.58,2071.58,5891.0,2074.34,2076.09,2069.58,2071.58,5891.0
2025-03-19 15:50:00,2071.58,2071.58,2064.66,2065.07,5888.0,2071.58,2071.58,2064.66,2065.07,5888.0
2025-03-20 09:30:00,2061.89,2074.0,2055.35,2060.87,9063.0,2061.89,2074.0,2055.35,2060.87,9063.0
2025-03-20 09:40:00,2064.84,2064.84,2055.86,2059.89,2821.0,2064.84,2064.84,2055.86,2059.89,2821.0
2025-03-20 09:50:00,2064.39,2067.86,2060.98,2064.09,1200.0,2064.39,2067.86,2060.98,2064.09,1200.0
2025-03-20 10:00:00,2064.22,2074.58,2060.08,2068.21,5295.0,2064.22,2074.58,2060.08,2068.21,5295.0
2025-03-20 10:10:00,2077.92,2077.92,2062.1,2068.95,5732.0,2077.92,2077.92,2062.1,2068.95,5732.0
2025-03-20 10:20:00,2067.36,2069.87,2067.35,2069.87,300.0,2067.36,2069.87,2067.35,2069.87,300.0
2025-03-20 10:30:00,2073.72,2081.18,2070.15,2079.24,1660.0,2073.72,2081.18,2070.15,2079.24,1660.0
2025-03-20 10:40:00,2080.23,2090.0,2079.92,2085.0,1040.0,2080.23,2090.0,2079.92,2085.0,1040.0
2025-03-20 10:50:00,2085.27,2085.31,2076.45,2076.51,2408.0,2085.27,2085.31,2076.45,2076.51,2408.0
2025-03-20 11:00:00,2076.35,2080.82,2073.81,2080.82,6540.0,2076.35,2080.82,2073.81,2080.82,6540.0
2025-03-20 11:10:00,2079.99,2090.86,2079.61,2079.61,2106.0,2079.99,2090.86,2079.61,2079.61,2106.0
2025-03-20 11:20:00,2085.42,2086.39,2081.41,2083.18,1039.0,2085.42,2086.39,2081.41,2083.18,1039.0
2025-03-20 11:30:00,2079.7,2082.41,2072.25,2075.47,5714.0,2079.7,2082.41,2072.25,2075.47,5714.0
2025-03-20 11:40:00,2079.67,2081.82,2079.67,2079.88,600.0,2079.67,2081.82,2079.67,2079.88,600.0
2025-03-20 11:50:00,2079.8,2080.6,2075.05,2077.89,800.0,2079.8,2080.6,2075.05,2077.89,800.0
2025-03-20 12:00:00,2074.54,2074.54,2074.53,2074.54,100.0,2074.54,2074.54,2074.53,2074.54,100.0
2025-03-20 12:10:00,2069.75,2071.95,2069.74,2071.55,624.0,2069.75,2071.95,2069.74,2071.55,624.0
2025-03-20 12:20:00,2073.72,2073.72,2060.22,2060.22,1066.0,2073.72,2073.72,2060.22,2060.22,1066.0
2025-03-20 12:30:00,2063.12,2063.83,2063.11,2063.83,279.0,2063.12,2063.83,2063.11,2063.83,279.0
2025-03-20 12:40:00,2060.55,2065.63,2060.55,2063.11,1200.0,2060.55,2065.63,2060.55,2063.11,1200.0
2025-03-20 12:50:00,2061.47,2065.42,2061.47,2062.0,1976.0,2061.47,2065.42,2061.47,2062.0,1976.0
2025-03-20 13:00:00,2060.07,2060.24,2055.0,2060.21,1600.0,2060.07,2060.24,2055.0,2060.21,1600.0
2025-03-20 13:10:00,2064.67,2065.24,2061.76,2061.77,1625.0,2064.67,2065.24,2061.76,2061.77,1625.0
2025-03-20 13:20:00,2063.06,2066.0,2055.0,2055.0,926.0,2063.06,2066.0,2055.0,2055.0,926.0
2025-03-20 13:30:00,2062.16,2063.22,2055.63,2055.68,3800.0,2062.16,2063.22,2055.63,2055.68,3800.0
2025-03-20 13:40:00,2060.12,2060.2,2059.31,2059.31,500.0,2060.12,2060.2,2059.31,2059.31,500.0
2025-03-20 13:50:00,2059.56,2059.77,2056.52,2056.77,1648.0,2059.56,2059.77,2056.52,2056.77,1648.0
2025-03-20 14:00:00,2054.15,2055.78,2053.4,2055.0,1100.0,2054.15,2055.78,2053.4,2055.0,1100.0
2025-03-20 14:10:00,2059.39,2063.29,2055.78,2059.96,793.0,2059.39,2063.29,2055.78,2059.96,793.0
2025-03-20 14:20:00,2058.34,2062.14,2050.0,2055.94,1670.0,2058.34,2062.14,2050.0,2055.94,1670.0
2025-03-20 14:30:00,2050.0,2057.35,2044.93,2057.35,2100.0,2050.0,2057.35,2044.93,2057.35,2100.0
2025-03-20 14:40:00,2057.45,2058.85,2056.92,2057.56,1141.0,2057.45,2058.85,2056.92,2057.56,1141.0
2025-03-20 14:50:00,2059.99,2061.1,2057.26,2057.26,1200.0,2059.99,2061.1,2057.26,2057.26,1200.0
2025-03-20 15:00:00,2058.04,2058.91,2053.08,2056.67,2800.0,2058.04,2058.91,2053.08,2056.67,2800.0
2025-03-20 15:10:00,2058.16,2058.16,2054.95,2054.95,1001.0,2058.16,2058.16,2054.95,2054.95,1001.0
2025-03-20 15:20:00,2060.25,2060.43,2057.05,2057.34,2141.0,2060.25,2060.43,2057.05,2057.34,2141.0
2025-03-20 15:30:00,2059.94,2063.13,2054.81,2056.31,1800.0,2059.94,2063.13,2054.81,2056.31,1800.0
2025-03-20 15:40:00,2059.29,2065.0,2059.29,2063.31,3101.0,2059.29,2065.0,2059.29,2063.31,3101.0
2025-03-20 15:50:00,2061.39,2069.7,2060.07,2067.57,15104.0,2061.39,2069.7,2060.07,2067.57,15104.0
2025-03-21 09:30:00,2037.5,2057.49,2020.0,2024.43,43454.0,2037.5,2057.49,2020.0,2024.43,43454.0
2025-03-21 09:40:00,2028.85,2050.21,2028.85,2043.56,7999.0,2028.85,2050.21,2028.85,2043.56,7999.0
2025-03-21 09:50:00,2045.5,2060.04,2042.02,2042.03,5959.0,2045.5,2060.04,2042.02,2042.03,5959.0
2025-03-21 10:00:00,2040.88,2052.23,2036.0,2036.0,500.0,2040.88,2052.23,2036.0,2036.0,500.0
2025-03-21 10:10:00,2037.97,2047.2,2035.92,2047.2,3661.0,2037.97,2047.2,2035.92,2047.2,3661.0
2025-03-21 10:20:00,2047.57,2051.71,2047.56,2051.0,500.0,2047.57,2051.71,2047.56,2051.0,500.0
2025-03-21 10:30:00,2052.14,2055.58,2048.58,2053.13,1500.0,2052.14,2055.58,2048.58,2053.13,1500.0
2025-03-21 10:40:00,2055.58,2056.64,2051.08,2054.09,1150.0,2055.58,2056.64,2051.08,2054.09,1150.0
2025-03-21 10:50:00,2055.22,2063.0,2055.22,2063.0,3844.0,2055.22,2063.0,2055.22,2063.0,3844.0
2025-03-21 11:00:00,2057.32,2060.22,2057.32,2059.32,500.0,2057.32,2060.22,2057.32,2059.32,500.0
2025-03-21 11:10:00,2054.95,2054.95,2051.71,2051.71,600.0,2054.95,2054.95,2051.71,2051.71,600.0
2025-03-21 11:20:00,2051.7,2056.93,2051.66,2056.93,1546.0,2051.7,2056.93,2051.66,2056.93,1546.0
2025-03-21 11:30:00,2052.47,2057.85,2052.29,2053.23,700.0,2052.47,2057.85,2052.29,2053.23,700.0
2025-03-21 11:40:00,2053.55,2053.55,2053.55,2053.55,100.0,2053.55,2053.55,2053.55,2053.55,100.0
2025-03-21 11:50:00,2048.63,2050.4,2048.63,2050.4,400.0,2048.63,2050.4,2048.63,2050.4,400.0
2025-03-21 12:00:00,2046.33,2052.9,2045.0,2052.9,1510.0,2046.33,2052.9,2045.0,2052.9,1510.0
2025-03-21 12:10:00,2051.14,2060.49,2051.14,2057.12,1542.0,2051.14,2060.49,2051.14,2057.12,1542.0
2025-03-21 12:20:00,2060.64,2066.24,2057.95,2057.95,2005.0,2060.64,2066.24,2057.95,2057.95,2005.0
2025-03-21 12:30:00,2057.95,2060.68,2050.3,2053.46,2598.0,2057.95,2060.68,2050.3,2053.46,2598.0
2025-03-21 12:40:00,2052.47,2057.31,2051.72,2054.2,1700.0,2052.47,2057.31,2051.72,2054.2,1700.0
2025-03-21 12:50:00,2054.56,2062.12,2054.55,2060.22,3604.0,2054.56,2062.12,2054.55,2060.22,3604.0
2025-03-21 13:00:00,2061.37,2063.3,2061.05,2062.88,600.0,2061.37,2063.3,2061.05,2062.88,600.0
2025-03-21 13:10:00,2061.37,2061.37,2059.06,2059.06,600.0,2061.37,2061.37,2059.06,2059.06,600.0
2025-03-21 13:20:00,2059.91,2063.35,2056.83,2056.83,2530.0,2059.91,2063.35,2056.83,2056.83,2530.0
2025-03-21 13:30:00,2057.79,2060.0,2057.08,2057.09,833.0,2057.79,2060.0,2057.08,2057.09,833.0
2025-03-21 13:40:00,2057.14,2062.5,2054.27,2062.5,3048.0,2057.14,2062.5,2054.27,2062.5,3048.0
2025-03-21 13:50:00,2059.99,2059.99,2056.65,2056.65,400.0,2059.99,2059.99,2056.65,2056.65,400.0
2025-03-21 14:00:00,2058.2,2058.2,2058.19,2058.2,100.0,2058.2,2058.2,2058.19,2058.2,100.0
2025-03-21 14:10:00,2053.3,2061.74,2053.15,2059.35,2329.0,2053.3,2061.74,2053.15,2059.35,2329.0
2025-03-21 14:20:00,2057.95,2058.66,2057.95,2058.66,437.0,2057.95,2058.66,2057.95,2058.66,437.0
2025-03-21 14:30:00,2057.03,2061.6,2056.51,2061.6,1700.0,2057.03,2061.6,2056.51,2061.6,1700.0
2025-03-21 14:40:00,2066.27,2066.27,2062.47,2062.47,900.0,2066.27,2066.27,2062.47,2062.47,900.0
2025-03-21 14:50:00,2062.86,2067.08,2062.36,2067.08,1206.0,2062.86,2067.08,2062.36,2067.08,1206.0
2025-03-21 15:00:00,2064.22,2064.99,2063.07,2063.07,801.0,2064.22,2064.99,2063.07,2063.07,801.0
2025-03-21 15:10:00,2064.99,2068.64,2064.89,2067.44,1981.0,2064.99,2068.64,2064.89,2067.44,1981.0
2025-03-21 15:20:00,2066.66,2069.48,2066.24,2067.57,2932.0,2066.66,2069.48,2066.24,2067.57,2932.0
2025-03-21 15:30:00,2069.39,2072.2,2065.44,2070.35,3748.0,2069.39,2072.2,2065.44,2070.35,3748.0
2025-03-21 15:40:00,2069.21,2076.78,2066.74,2075.37,5032.0,2069.21,2076.78,2066.74,2075.37,5032.0
2025-03-21 15:50:00,2074.48,2097.11,2074.47,2095.54,20328.0,2074.48,2097.11,2074.47,2095.54,20328.0
2025-03-24 09:30:00,2114.4,2124.85,2100.5,2124.39,8551.0,2114.4,2124.85,2100.5,2124.39,8551.0
2025-03-24 09:40:00,2120.5,2135.0,2118.6,2125.47,3100.0,2120.5,2135.0,2118.6,2125.47,3100.0
2025-03-24 09:50:00,2129.43,2136.0,2129.43,2131.94,2514.0,2129.43,2136.0,2129.43,2131.94,2514.0
2025-03-24 10:00:00,2128.8,2145.43,2128.8,2141.28,5767.0,2128.8,2145.43,2128.8,2141.28,5767.0
2025-03-24 10:10:00,2138.59,2155.15,2138.59,2155.15,4757.0,2138.59,2155.15,2138.59,2155.15,4757.0
2025-03-24 10:20:00,2158.18,2158.18,2145.51,2151.29,2209.0,2158.18,2158.18,2145.51,2151.29,2209.0
2025-03-24 10:30:00,2151.18,2160.0,2151.18,2158.95,3505.0,2151.18,2160.0,2151.18,2158.95,3505.0
2025-03-24 10:40:00,2158.49,2160.4,2155.04,2159.54,1101.0,2158.49,2160.4,2155.04,2159.54,1101.0
2025-03-24 10:50:00,2159.38,2160.07,2154.81,2155.29,3235.0,2159.38,2160.07,2154.81,2155.29,3235.0
2025-03-24 11:00:00,2156.27,2160.67,2153.0,2160.66,3674.0,2156.27,2160.67,2153.0,2160.66,3674.0
2025-03-24 11:10:00,2155.22,2164.75,2155.22,2158.2,2067.0,2155.22,2164.75,2155.22,2158.2,2067.0
2025-03-24 11:20:00,2162.16,2164.49,2157.37,2159.52,2290.0,2162.16,2164.49,2157.37,2159.52,2290.0
2025-03-24 11:30:00,2159.52,2160.14,2154.47,2154.91,1900.0,2159.52,2160.14,2154.47,2154.91,1900.0
2025-03-24 11:40:00,2158.02,2158.02,2151.39,2155.0,2214.0,2158.02,2158.02,2151.39,2155.0,2214.0
2025-03-24 11:50:00,2156.43,2160.0,2155.0,2160.0,954.0,2156.43,2160.0,2155.0,2160.0,954.0
2025-03-24 12:00:00,2157.29,2158.26,2147.03,2149.72,2824.0,2157.29,2158.26,2147.03,2149.72,2824.0
2025-03-24 12:10:00,2150.22,2150.23,2145.45,2146.53,1600.0,2150.22,2150.23,2145.45,2146.53,1600.0
2025-03-24 12:20:00,2146.61,2150.29,2145.36,2145.36,845.0,2146.61,2150.29,2145.36,2145.36,845.0
2025-03-24 12:30:00,2144.94,2144.94,2143.99,2144.94,1100.0,2144.94,2144.94,2143.99,2144.94,1100.0
2025-03-24 12:40:00,2141.56,2147.01,2141.56,2143.45,2181.0,2141.56,2147.01,2141.56,2143.45,2181.0
2025-03-24 12:50:00,2143.61,2145.02,2141.63,2141.64,1699.0,2143.61,2145.02,2141.63,2141.64,1699.0
2025-03-24 13:00:00,2141.09,2143.0,2139.51,2143.0,1900.0,2141.09,2143.0,2139.51,2143.0,1900.0
2025-03-24 13:10:00,2143.0,2143.0,2143.0,2143.0,0.0,2143.0,2143.0,2143.0,2143.0,0.0
2025-03-24 13:20:00,2146.25,2147.37,2144.43,2144.43,541.0,2146.25,2147.37,2144.43,2144.43,541.0
2025-03-24 13:30:00,2147.2,2147.3,2143.64,2144.43,1232.0,2147.2,2147.3,2143.64,2144.43,1232.0
2025-03-24 13:40:00,2144.53,2145.97,2138.57,2138.57,717.0,2144.53,2145.97,2138.57,2138.57,717.0
2025-03-24 13:50:00,2140.49,2140.5,2133.22,2133.26,2230.0,2140.49,2140.5,2133.22,2133.26,2230.0
2025-03-24 14:00:00,2140.01,2141.16,2140.01,2141.16,300.0,2140.01,2141.16,2140.01,2141.16,300.0
2025-03-24 14:10:00,2144.0,2148.53,2143.02,2147.53,7274.0,2144.0,2148.53,2143.02,2147.53,7274.0
2025-03-24 14:20:00,2147.76,2150.96,2147.75,2148.91,603.0,2147.76,2150.96,2147.75,2148.91,603.0
2025-03-24 14:30:00,2153.0,2153.0,2148.46,2148.46,500.0,2153.0,2153.0,2148.46,2148.46,500.0
2025-03-24 14:40:00,2152.59,2156.17,2149.88,2154.18,2124.0,2152.59,2156.17,2149.88,2154.18,2124.0
2025-03-24 14:50:00,2155.21,2155.97,2155.0,2155.97,869.0,2155.21,2155.97,2155.0,2155.97,869.0
2025-03-24 15:00:00,2153.26,2157.32,2153.26,2157.09,700.0,2153.26,2157.32,2153.26,2157.09,700.0
2025-03-24 15:10:00,2155.48,2156.85,2155.0,2156.73,1441.0,2155.48,2156.85,2155.0,2156.73,1441.0
2025-03-24 15:20:00,2154.01,2154.01,2150.92,2152.78,1123.0,2154.01,2154.01,2150.92,2152.78,1123.0
2025-03-24 15:30:00,2152.66,2153.32,2150.76,2151.28,868.0,2152.66,2153.32,2150.76,2151.28,868.0
2025-03-24 15:40:00,2152.72,2152.95,2147.61,2147.84,2100.0,2152.72,2152.95,2147.61,2147.84,2100.0
2025-03-24 15:50:00,2146.33,2146.33,2134.31,2134.31,9168.0,2146.33,2146.33,2134.31,2134.31,9168.0
2025-03-25 09:30:00,2153.89,2175.05,2127.61,2155.0,6207.0,2153.89,2175.05,2127.61,2155.0,6207.0
2025-03-25 09:40:00,2160.63,2160.63,2156.77,2157.62,983.0,2160.63,2160.63,2156.77,2157.62,983.0
2025-03-25 09:50:00,2159.0,2173.87,2158.14,2172.72,1727.0,2159.0,2173.87,2158.14,2172.72,1727.0
2025-03-25 10:00:00,2169.84,2174.27,2163.0,2167.0,1716.0,2169.84,2174.27,2163.0,2167.0,1716.0
2025-03-25 10:10:00,2169.4,2172.0,2165.55,2172.0,1300.0,2169.4,2172.0,2165.55,2172.0,1300.0
2025-03-25 10:20:00,2166.66,2180.46,2165.97,2180.46,1423.0,2166.66,2180.46,2165.97,2180.46,1423.0
2025-03-25 10:30:00,2180.74,2181.66,2175.64,2180.92,3520.0,2180.74,2181.66,2175.64,2180.92,3520.0
2025-03-25 10:40:00,2185.0,2186.73,2182.58,2186.73,2956.0,2185.0,2186.73,2182.58,2186.73,2956.0
2025-03-25 10:50:00,2188.08,2193.81,2187.6,2188.14,3028.0,2188.08,2193.81,2187.6,2188.14,3028.0
2025-03-25 11:00:00,2187.8,2191.46,2187.8,2190.43,2100.0,2187.8,2191.46,2187.8,2190.43,2100.0
2025-03-25 11:10:00,2190.4,2193.94,2189.17,2190.41,5672.0,2190.4,2193.94,2189.17,2190.41,5672.0
2025-03-25 11:20:00,2189.9,2196.21,2188.98,2192.09,5804.0,2189.9,2196.21,2188.98,2192.09,5804.0
2025-03-25 11:30:00,2192.9,2194.02,2187.98,2191.02,2552.0,2192.9,2194.02,2187.98,2191.02,2552.0
2025-03-25 11:40:00,2194.01,2194.01,2194.01,2194.01,100.0,2194.01,2194.01,2194.01,2194.01,100.0
2025-03-25 11:50:00,2187.44,2187.44,2179.78,2179.78,1689.0,2187.44,2187.44,2179.78,2179.78,1689.0
2025-03-25 12:00:00,2181.0,2184.88,2176.12,2179.77,6376.0,2181.0,2184.88,2176.12,2179.77,6376.0
2025-03-25 12:10:00,2183.47,2183.47,2179.59,2179.59,400.0,2183.47,2183.47,2179.59,2179.59,400.0
2025-03-25 12:20:00,2180.09,2187.82,2180.09,2187.82,337.0,2180.09,2187.82,2180.09,2187.82,337.0
2025-03-25 12:30:00,2185.39,2185.39,2185.39,2185.39,100.0,2185.39,2185.39,2185.39,2185.39,100.0
2025-03-25 12:40:00,2189.09,2189.99,2186.34,2189.64,567.0,2189.09,2189.99,2186.34,2189.64,567.0
2025-03-25 12:50:00,2189.7,2192.41,2188.6,2192.17,1000.0,2189.7,2192.41,2188.6,2192.17,1000.0
2025-03-25 13:00:00,2194.01,2196.0,2193.05,2196.0,1196.0,2194.01,2196.0,2193.05,2196.0,1196.0
2025-03-25 13:10:00,2198.99,2202.0,2197.59,2198.22,3250.0,2198.99,2202.0,2197.59,2198.22,3250.0
2025-03-25 13:20:00,2200.36,2200.36,2191.22,2192.05,1573.0,2200.36,2200.36,2191.22,2192.05,1573.0
2025-03-25 13:30:00,2190.02,2191.23,2184.7,2184.7,2697.0,2190.02,2191.23,2184.7,2184.7,2697.0
2025-03-25 13:40:00,2182.0,2185.84,2182.0,2182.01,694.0,2182.0,2185.84,2182.0,2182.01,694.0
2025-03-25 13:50:00,2181.62,2181.62,2174.64,2175.96,7461.0,2181.62,2181.62,2174.64,2175.96,7461.0
2025-03-25 14:00:00,2174.67,2177.89,2173.13,2177.14,3557.0,2174.67,2177.89,2173.13,2177.14,3557.0
2025-03-25 14:10:00,2178.54,2184.38,2178.54,2183.01,523.0,2178.54,2184.38,2178.54,2183.01,523.0
2025-03-25 14:20:00,2180.77,2182.89,2180.77,2182.72,1055.0,2180.77,2182.89,2180.77,2182.72,1055.0
2025-03-25 14:30:00,2182.72,2183.2,2180.45,2181.22,1757.0,2182.72,2183.2,2180.45,2181.22,1757.0
2025-03-25 14:40:00,2180.27,2185.0,2180.17,2183.8,2768.0,2180.27,2185.0,2180.17,2183.8,2768.0
2025-03-25 14:50:00,2183.03,2185.0,2182.31,2183.92,2048.0,2183.03,2185.0,2182.31,2183.92,2048.0
2025-03-25 15:00:00,2184.58,2185.0,2182.07,2182.81,3664.0,2184.58,2185.0,2182.07,2182.81,3664.0
2025-03-25 15:10:00,2184.98,2185.0,2179.92,2180.05,10611.0,2184.98,2185.0,2179.92,2180.05,10611.0
2025-03-25 15:20:00,2180.85,2183.91,2180.85,2182.7,1162.0,2180.85,2183.91,2180.85,2182.7,1162.0
2025-03-25 15:30:00,2183.3,2188.0,2180.85,2188.0,2699.0,2183.3,2188.0,2180.85,2188.0,2699.0
2025-03-25 15:40:00,2188.2,2196.44,2188.2,2195.5,3380.0,2188.2,2196.44,2188.2,2195.5,3380.0
2025-03-25 15:50:00,2193.2,2201.87,2189.37,2190.87,16655.0,2193.2,2201.87,2189.37,2190.87,16655.0
2025-03-26 09:30:00,2180.72,2180.72,2162.0,2172.1,4166.0,2180.72,2180.72,2162.0,2172.1,4166.0
2025-03-26 09:40:00,2175.0,2175.0,2140.51,2149.82,2947.0,2175.0,2175.0,2140.51,2149.82,2947.0
2025-03-26 09:50:00,2157.25,2157.25,2125.42,2133.3,4958.0,2157.25,2157.25,2125.42,2133.3,4958.0
2025-03-26 10:00:00,2133.3,2146.47,2117.69,2145.16,2116.0,2133.3,2146.47,2117.69,2145.16,2116.0
2025-03-26 10:10:00,2139.58,2148.2,2133.67,2140.0,4025.0,2139.58,2148.2,2133.67,2140.0,4025.0
2025-03-26 10:20:00,2121.54,2128.61,2115.0,2128.61,1579.0,2121.54,2128.61,2115.0,2128.61,1579.0
2025-03-26 10:30:00,2126.29,2138.0,2125.84,2133.85,3782.0,2126.29,2138.0,2125.84,2133.85,3782.0
2025-03-26 10:40:00,2129.54,2133.21,2125.75,2127.18,2354.0,2129.54,2133.21,2125.75,2127.18,2354.0
2025-03-26 10:50:00,2129.15,2135.47,2126.23,2129.0,1113.0,2129.15,2135.47,2126.23,2129.0,1113.0
2025-03-26 11:00:00,2128.92,2133.85,2128.01,2128.22,903.0,2128.92,2133.85,2128.01,2128.22,903.0
2025-03-26 11:10:00,2131.02,2136.33,2131.02,2135.23,1969.0,2131.02,2136.33,2131.02,2135.23,1969.0
2025-03-26 11:20:00,2135.2,2139.44,2134.88,2139.44,2270.0,2135.2,2139.44,2134.88,2139.44,2270.0
2025-03-26 11:30:00,2139.32,2152.64,2127.97,2139.21,19612.0,2139.32,2152.64,2127.97,2139.21,19612.0
2025-03-26 11:40:00,2136.17,2140.45,2125.76,2126.87,1949.0,2136.17,2140.45,2125.76,2126.87,1949.0
2025-03-26 11:50:00,2120.0,2122.84,2104.1,2111.8,5086.0,2120.0,2122.84,2104.1,2111.8,5086.0
2025-03-26 12:00:00,2110.6,2112.93,2105.27,2107.6,1836.0,2110.6,2112.93,2105.27,2107.6,1836.0
2025-03-26 12:10:00,2110.04,2112.83,2107.54,2111.29,2240.0,2110.04,2112.83,2107.54,2111.29,2240.0
2025-03-26 12:20:00,2111.29,2114.46,2108.11,2112.55,2858.0,2111.29,2114.46,2108.11,2112.55,2858.0
2025-03-26 12:30:00,2111.26,2113.1,2108.0,2108.0,3200.0,2111.26,2113.1,2108.0,2108.0,3200.0
2025-03-26 12:40:00,2111.67,2115.33,2109.26,2112.34,2714.0,2111.67,2115.33,2109.26,2112.34,2714.0
2025-03-26 12:50:00,2112.0,2112.81,2108.85,2109.24,1650.0,2112.0,2112.81,2108.85,2109.24,1650.0
2025-03-26 13:00:00,2108.05,2110.59,2106.16,2106.16,3073.0,2108.05,2110.59,2106.16,2106.16,3073.0
2025-03-26 13:10:00,2107.7,2109.47,2104.32,2104.32,1129.0,2107.7,2109.47,2104.32,2104.32,1129.0
2025-03-26 13:20:00,2103.75,2108.29,2103.75,2108.09,602.0,2103.75,2108.29,2103.75,2108.09,602.0
2025-03-26 13:30:00,2104.3,2106.07,2096.07,2103.08,2518.0,2104.3,2106.07,2096.07,2103.08,2518.0
2025-03-26 13:40:00,2100.2,2100.2,2095.48,2098.3,300.0,2100.2,2100.2,2095.48,2098.3,300.0
2025-03-26 13:50:00,2097.91,2097.91,2084.76,2088.03,1233.0,2097.91,2097.91,2084.76,2088.03,1233.0
2025-03-26 14:00:00,2088.37,2093.16,2085.76,2092.33,1981.0,2088.37,2093.16,2085.76,2092.33,1981.0
2025-03-26 14:10:00,2093.99,2096.38,2093.02,2094.39,1600.0,2093.99,2096.38,2093.02,2094.39,1600.0
2025-03-26 14:20:00,2093.32,2098.7,2093.0,2098.7,1700.0,2093.32,2098.7,2093.0,2098.7,1700.0
2025-03-26 14:30:00,2101.11,2101.11,2093.47,2093.47,1200.0,2101.11,2101.11,2093.47,2093.47,1200.0
2025-03-26 14:40:00,2093.05,2094.52,2083.2,2083.52,3091.0,2093.05,2094.52,2083.2,2083.52,3091.0
2025-03-26 14:50:00,2083.67,2083.67,2076.98,2077.99,2714.0,2083.67,2083.67,2076.98,2077.99,2714.0
2025-03-26 15:00:00,2078.5,2083.01,2078.5,2079.72,3198.0,2078.5,2083.01,2078.5,2079.72,3198.0
2025-03-26 15:10:00,2081.18,2084.78,2081.18,2084.78,1400.0,2081.18,2084.78,2081.18,2084.78,1400.0
2025-03-26 15:20:00,2087.63,2087.63,2081.99,2083.04,2500.0,2087.63,2087.63,2081.99,2083.04,2500.0
2025-03-26 15:30:00,2081.74,2085.41,2076.81,2078.9,2812.0,2081.74,2085.41,2076.81,2078.9,2812.0
2025-03-26 15:40:00,2079.1,2081.2,2074.06,2075.78,6827.0,2079.1,2081.2,2074.06,2075.78,6827.0
2025-03-26 15:50:00,2077.46,2080.03,2069.75,2074.72,18968.0,2077.46,2080.03,2069.75,2074.72,18968.0
2025-03-27 09:30:00,2065.85,2090.0,2050.0,2069.43,9248.0,2065.85,2090.0,2050.0,2069.43,9248.0
2025-03-27 09:40:00,2080.75,2090.0,2066.77,2066.77,10669.0,2080.75,2090.0,2066.77,2066.77,10669.0
2025-03-27 09:50:00,2066.22,2080.0,2066.22,2067.19,9223.0,2066.22,2080.0,2066.22,2067.19,9223.0
2025-03-27 10:00:00,2079.98,2084.0,2066.82,2068.69,9308.0,2079.98,2084.0,2066.82,2068.69,9308.0
2025-03-27 10:10:00,2072.68,2075.0,2072.68,2073.0,1079.0,2072.68,2075.0,2072.68,2073.0,1079.0
2025-03-27 10:20:00,2075.0,2085.23,2075.0,2085.23,405.0,2075.0,2085.23,2075.0,2085.23,405.0
2025-03-27 10:30:00,2088.45,2103.13,2088.45,2101.06,2325.0,2088.45,2103.13,2088.45,2101.06,2325.0
2025-03-27 10:40:00,2099.18,2103.86,2099.18,2103.86,500.0,2099.18,2103.86,2099.18,2103.86,500.0
2025-03-27 10:50:00,2101.36,2113.1,2101.36,2110.0,3653.0,2101.36,2113.1,2101.36,2110.0,3653.0
2025-03-27 11:00:00,2108.4,2110.1,2104.51,2107.31,2547.0,2108.4,2110.1,2104.51,2107.31,2547.0
2025-03-27 11:10:00,2106.9,2106.91,2103.37,2104.05,422.0,2106.9,2106.91,2103.37,2104.05,422.0
2025-03-27 11:20:00,2100.73,2107.31,2100.73,2107.31,319.0,2100.73,2107.31,2100.73,2107.31,319.0
2025-03-27 11:30:00,2098.53,2101.3,2089.62,2089.62,3177.0,2098.53,2101.3,2089.62,2089.62,3177.0
2025-03-27 11:40:00,2094.56,2096.0,2092.73,2092.74,400.0,2094.56,2096.0,2092.73,2092.74,400.0
2025-03-27 11:50:00,2096.48,2097.99,2096.08,2096.08,646.0,2096.48,2097.99,2096.08,2096.08,646.0
2025-03-27 12:00:00,2103.76,2103.76,2102.75,2102.75,231.0,2103.76,2103.76,2102.75,2102.75,231.0
2025-03-27 12:10:00,2102.83,2108.0,2102.53,2106.37,710.0,2102.83,2108.0,2102.53,2106.37,710.0
2025-03-27 12:20:00,2110.0,2111.76,2102.51,2102.51,1000.0,2110.0,2111.76,2102.51,2102.51,1000.0
2025-03-27 12:30:00,2102.87,2104.45,2087.72,2089.18,2128.0,2102.87,2104.45,2087.72,2089.18,2128.0
2025-03-27 12:40:00,2092.49,2093.22,2087.07,2087.07,439.0,2092.49,2093.22,2087.07,2087.07,439.0
2025-03-27 12:50:00,2081.34,2081.5,2075.98,2077.02,600.0,2081.34,2081.5,2075.98,2077.02,600.0
2025-03-27 13:00:00,2080.39,2084.8,2077.85,2084.8,3689.0,2080.39,2084.8,2077.85,2084.8,3689.0
2025-03-27 13:10:00,2084.99,2090.92,2084.99,2090.92,687.0,2084.99,2090.92,2084.99,2090.92,687.0
2025-03-27 13:20:00,2086.0,2088.35,2086.0,2088.35,3098.0,2086.0,2088.35,2086.0,2088.35,3098.0
2025-03-27 13:30:00,2089.36,2092.26,2088.88,2088.89,300.0,2089.36,2092.26,2088.88,2088.89,300.0
2025-03-27 13:40:00,2088.51,2088.51,2088.51,2088.51,100.0,2088.51,2088.51,2088.51,2088.51,100.0
2025-03-27 13:50:00,2084.63,2084.63,2080.3,2080.3,200.0,2084.63,2084.63,2080.3,2080.3,200.0
2025-03-27 14:00:00,2081.68,2089.43,2081.68,2089.43,1010.0,2081.68,2089.43,2081.68,2089.43,1010.0
2025-03-27 14:10:00,2091.93,2091.93,2091.92,2091.93,103.0,2091.93,2091.93,2091.92,2091.93,103.0
2025-03-27 14:20:00,2089.23,2089.23,2087.0,2087.0,200.0,2089.23,2089.23,2087.0,2087.0,200.0
2025-03-27 14:30:00,2084.35,2085.48,2084.35,2084.35,1430.0,2084.35,2085.48,2084.35,2084.35,1430.0
2025-03-27 14:40:00,2090.0,2097.22,2090.0,2096.4,600.0,2090.0,2097.22,2090.0,2096.4,600.0
2025-03-27 14:50:00,2100.13,2103.26,2096.83,2097.67,1500.0,2100.13,2103.26,2096.83,2097.67,1500.0
2025-03-27 15:00:00,2097.47,2097.48,2097.47,2097.47,200.0,2097.47,2097.48,2097.47,2097.47,200.0
2025-03-27 15:10:00,2097.97,2104.88,2097.97,2104.88,528.0,2097.97,2104.88,2097.97,2104.88,528.0
2025-03-27 15:20:00,2107.19,2107.2,2102.94,2103.59,600.0,2107.19,2107.2,2102.94,2103.59,600.0
2025-03-27 15:30:00,2100.48,2102.0,2099.58,2101.31,2850.0,2100.48,2102.0,2099.58,2101.31,2850.0
2025-03-27 15:40:00,2101.89,2103.88,2097.47,2097.47,947.0,2101.89,2103.88,2097.47,2097.47,947.0
2025-03-27 15:50:00,2096.54,2099.34,2091.72,2095.68,5841.0,2096.54,2099.34,2091.72,2095.68,5841.0
2025-03-28 09:30:00,2095.85,2095.85,2071.11,2085.0,3376.0,2095.85,2095.85,2071.11,2085.0,3376.0
2025-03-28 09:40:00,2085.74,2099.73,2075.16,2099.73,7100.0,2085.74,2099.73,2075.16,2099.73,7100.0
2025-03-28 09:50:00,2099.73,2109.34,2098.5,2101.44,4631.0,2099.73,2109.34,2098.5,2101.44,4631.0
2025-03-28 10:00:00,2099.98,2106.21,2080.32,2080.44,6069.0,2099.98,2106.21,2080.32,2080.44,6069.0
2025-03-28 10:10:00,2081.67,2087.88,2070.82,2075.7,1801.0,2081.67,2087.88,2070.82,2075.7,1801.0
2025-03-28 10:20:00,2075.47,2075.47,2069.85,2075.47,1344.0,2075.47,2075.47,2069.85,2075.47,1344.0
2025-03-28 10:30:00,2069.83,2069.84,2056.54,2066.59,2575.0,2069.83,2069.84,2056.54,2066.59,2575.0
2025-03-28 10:40:00,2065.49,2066.41,2060.82,2061.03,1424.0,2065.49,2066.41,2060.82,2061.03,1424.0
2025-03-28 10:50:00,2061.92,2064.79,2050.39,2050.39,1803.0,2061.92,2064.79,2050.39,2050.39,1803.0
2025-03-28 11:00:00,2050.3,2059.9,2043.54,2059.9,7933.0,2050.3,2059.9,2043.54,2059.9,7933.0
2025-03-28 11:10:00,2059.9,2059.9,2055.05,2055.05,300.0,2059.9,2059.9,2055.05,2055.05,300.0
2025-03-28 11:20:00,2056.38,2058.1,2055.68,2056.66,1121.0,2056.38,2058.1,2055.68,2056.66,1121.0
2025-03-28 11:30:00,2064.38,2069.84,2064.38,2069.83,300.0,2064.38,2069.84,2064.38,2069.83,300.0
2025-03-28 11:40:00,2069.01,2069.01,2067.71,2067.72,300.0,2069.01,2069.01,2067.71,2067.72,300.0
2025-03-28 11:50:00,2067.57,2067.57,2058.37,2058.37,300.0,2067.57,2067.57,2058.37,2058.37,300.0
2025-03-28 12:00:00,2061.3,2061.3,2058.84,2058.84,300.0,2061.3,2061.3,2058.84,2058.84,300.0
2025-03-28 12:10:00,2059.66,2059.66,2051.31,2051.31,300.0,2059.66,2059.66,2051.31,2051.31,300.0
2025-03-28 12:20:00,2051.29,2051.54,2050.01,2051.01,600.0,2051.29,2051.54,2050.01,2051.01,600.0
2025-03-28 12:30:00,2054.66,2058.87,2049.86,2057.38,4000.0,2054.66,2058.87,2049.86,2057.38,4000.0
2025-03-28 12:40:00,2053.64,2063.62,2053.63,2063.62,700.0,2053.64,2063.62,2053.63,2063.62,700.0
2025-03-28 12:50:00,2062.01,2064.86,2061.83,2064.86,750.0,2062.01,2064.86,2061.83,2064.86,750.0
2025-03-28 13:00:00,2064.56,2064.56,2055.48,2059.4,2909.0,2064.56,2064.56,2055.48,2059.4,2909.0
2025-03-28 13:10:00,2059.4,2063.0,2058.34,2062.01,1594.0,2059.4,2063.0,2058.34,2062.01,1594.0
2025-03-28 13:20:00,2062.0,2062.0,2052.64,2052.64,2665.0,2062.0,2062.0,2052.64,2052.64,2665.0
2025-03-28 13:30:00,2053.51,2057.06,2052.78,2056.45,1729.0,2053.51,2057.06,2052.78,2056.45,1729.0
2025-03-28 13:40:00,2057.14,2057.14,2050.0,2053.0,4726.0,2057.14,2057.14,2050.0,2053.0,4726.0
2025-03-28 13:50:00,2049.37,2060.87,2047.91,2060.87,2099.0,2049.37,2060.87,2047.91,2060.87,2099.0
2025-03-28 14:00:00,2056.49,2059.9,2050.7,2058.47,2823.0,2056.49,2059.9,2050.7,2058.47,2823.0
2025-03-28 14:10:00,2056.45,2060.4,2054.02,2055.79,2690.0,2056.45,2060.4,2054.02,2055.79,2690.0
2025-03-28 14:20:00,2053.06,2054.09,2053.06,2054.09,417.0,2053.06,2054.09,2053.06,2054.09,417.0
2025-03-28 14:30:00,2054.0,2054.0,2052.0,2052.0,559.0,2054.0,2054.0,2052.0,2052.0,559.0
2025-03-28 14:40:00,2049.85,2050.62,2049.76,2049.76,300.0,2049.85,2050.62,2049.76,2049.76,300.0
2025-03-28 14:50:00,2050.34,2051.96,2049.97,2050.6,1090.0,2050.34,2051.96,2049.97,2050.6,1090.0
2025-03-28 15:00:00,2054.0,2054.12,2053.0,2054.0,2706.0,2054.0,2054.12,2053.0,2054.0,2706.0
2025-03-28 15:10:00,2052.59,2052.59,2049.69,2051.39,505.0,2052.59,2052.59,2049.69,2051.39,505.0
2025-03-28 15:20:00,2051.4,2054.87,2051.05,2051.38,4310.0,2051.4,2054.87,2051.05,2051.38,4310.0
2025-03-28 15:30:00,2052.33,2053.83,2049.36,2049.36,5364.0,2052.33,2053.83,2049.36,2049.36,5364.0
2025-03-28 15:40:00,2049.99,2050.3,2048.09,2050.3,2300.0,2049.99,2050.3,2048.09,2050.3,2300.0
2025-03-28 15:50:00,2050.13,2052.39,2046.0,2048.31,6420.0,2050.13,2052.39,2046.0,2048.31,6420.0
2025-03-31 09:30:00,1995.99,2020.0,1958.46,1962.5,18168.0,1995.99,2020.0,1958.46,1962.5,18168.0
2025-03-31 09:40:00,1950.0,1950.75,1921.0,1924.88,10888.0,1950.0,1950.75,1921.0,1924.88,10888.0
2025-03-31 09:50:00,1930.0,1953.06,1929.71,1929.71,10310.0,1930.0,1953.06,1929.71,1929.71,10310.0
2025-03-31 10:00:00,1934.71,1949.36,1931.51,1938.5,5810.0,1934.71,1949.36,1931.51,1938.5,5810.0
2025-03-31 10:10:00,1943.98,1951.44,1934.51,1944.44,18058.0,1943.98,1951.44,1934.51,1944.44,18058.0
2025-03-31 10:20:00,1938.1,1942.2,1927.19,1927.19,6091.0,1938.1,1942.2,1927.19,1927.19,6091.0
2025-03-31 10:30:00,1933.59,1944.1,1929.96,1937.76,5170.0,1933.59,1944.1,1929.96,1937.76,5170.0
2025-03-31 10:40:00,1939.95,1946.78,1937.7,1941.6,3977.0,1939.95,1946.78,1937.7,1941.6,3977.0
2025-03-31 10:50:00,1940.0,1940.0,1929.06,1930.35,4240.0,1940.0,1940.0,1929.06,1930.35,4240.0
2025-03-31 11:00:00,1932.12,1937.0,1930.0,1930.41,3200.0,1932.12,1937.0,1930.0,1930.41,3200.0
2025-03-31 11:10:00,1929.42,1931.59,1923.08,1926.13,6305.0,1929.42,1931.59,1923.08,1926.13,6305.0
2025-03-31 11:20:00,1926.11,1937.0,1924.53,1930.51,5155.0,1926.11,1937.0,1924.53,1930.51,5155.0
2025-03-31 11:30:00,1931.64,1944.95,1931.64,1940.46,6435.0,1931.64,1944.95,1931.64,1940.46,6435.0
2025-03-31 11:40:00,1939.6,1943.0,1936.86,1936.86,7035.0,1939.6,1943.0,1936.86,1936.86,7035.0
2025-03-31 11:50:00,1939.59,1950.52,1933.0,1946.64,10810.0,1939.59,1950.52,1933.0,1946.64,10810.0
2025-03-31 12:00:00,1945.21,1956.18,1940.05,1949.37,3929.0,1945.21,1956.18,1940.05,1949.37,3929.0
2025-03-31 12:10:00,1944.99,1949.0,1940.0,1947.08,4771.0,1944.99,1949.0,1940.0,1947.08,4771.0
2025-03-31 12:20:00,1945.0,1952.1,1943.13,1952.1,3840.0,1945.0,1952.1,1943.13,1952.1,3840.0
2025-03-31 12:30:00,1952.31,1953.32,1947.53,1947.53,6800.0,1952.31,1953.32,1947.53,1947.53,6800.0
2025-03-31 12:40:00,1947.04,1947.58,1936.87,1936.87,2280.0,1947.04,1947.58,1936.87,1936.87,2280.0
2025-03-31 12:50:00,1940.36,1940.36,1940.36,1940.36,100.0,1940.36,1940.36,1940.36,1940.36,100.0
2025-03-31 13:00:00,1939.42,1952.04,1939.42,1952.04,4900.0,1939.42,1952.04,1939.42,1952.04,4900.0
2025-03-31 13:10:00,1953.46,1958.93,1941.0,1952.47,5665.0,1953.46,1958.93,1941.0,1952.47,5665.0
2025-03-31 13:20:00,1948.93,1956.02,1947.5,1947.5,700.0,1948.93,1956.02,1947.5,1947.5,700.0
2025-03-31 13:30:00,1949.36,1952.02,1944.04,1952.02,8112.0,1949.36,1952.02,1944.04,1952.02,8112.0
2025-03-31 13:40:00,1951.84,1952.02,1943.86,1943.87,1931.0,1951.84,1952.02,1943.86,1943.87,1931.0
2025-03-31 13:50:00,1945.58,1951.83,1945.57,1949.57,2562.0,1945.58,1951.83,1945.57,1949.57,2562.0
2025-03-31 14:00:00,1950.85,1960.81,1945.01,1959.86,5350.0,1950.85,1960.81,1945.01,1959.86,5350.0
2025-03-31 14:10:00,1962.28,1964.5,1954.61,1959.0,5655.0,1962.28,1964.5,1954.61,1959.0,5655.0
2025-03-31 14:20:00,1959.0,1959.99,1953.28,1953.28,2084.0,1959.0,1959.99,1953.28,1953.28,2084.0
2025-03-31 14:30:00,1957.56,1959.82,1955.16,1955.22,4771.0,1957.56,1959.82,1955.16,1955.22,4771.0
2025-03-31 14:40:00,1955.03,1956.9,1952.41,1952.42,2556.0,1955.03,1956.9,1952.41,1952.42,2556.0
2025-03-31 14:50:00,1953.0,1954.0,1949.3,1949.31,3520.0,1953.0,1954.0,1949.3,1949.31,3520.0
2025-03-31 15:00:00,1950.5,1950.5,1940.0,1944.34,4713.0,1950.5,1950.5,1940.0,1944.34,4713.0
2025-03-31 15:10:00,1946.22,1949.37,1945.44,1945.91,4201.0,1946.22,1949.37,1945.44,1945.91,4201.0
2025-03-31 15:20:00,1944.3,1951.66,1940.0,1942.38,5091.0,1944.3,1951.66,1940.0,1942.38,5091.0
2025-03-31 15:30:00,1945.41,1957.61,1945.41,1952.56,5942.0,1945.41,1957.61,1945.41,1952.56,5942.0
2025-03-31 15:40:00,1953.53,1958.38,1947.62,1949.8,3600.0,1953.53,1958.38,1947.62,1949.8,3600.0
2025-03-31 15:50:00,1952.99,1954.83,1941.19,1950.65,38377.0,1952.99,1954.83,1941.19,1950.65,38377.0
2025-04-01 09:30:00,1955.74,1955.74,1917.52,1922.76,15304.0,1955.74,1955.74,1917.52,1922.76,15304.0
2025-04-01 09:40:00,1923.23,1932.89,1917.52,1930.3,10964.0,1923.23,1932.89,1917.52,1930.3,10964.0
2025-04-01 09:50:00,1925.57,1932.0,1919.32,1926.99,7797.0,1925.57,1932.0,1919.32,1926.99,7797.0
2025-04-01 10:00:00,1926.01,1931.92,1925.0,1927.01,3920.0,1926.01,1931.92,1925.0,1927.01,3920.0
2025-04-01 10:10:00,1927.01,1933.98,1922.92,1924.13,3530.0,1927.01,1933.98,1922.92,1924.13,3530.0
2025-04-01 10:20:00,1920.01,1926.11,1920.0,1925.62,1121.0,1920.01,1926.11,1920.0,1925.62,1121.0
2025-04-01 10:30:00,1926.0,1936.84,1925.27,1935.77,5934.0,1926.0,1936.84,1925.27,1935.77,5934.0
2025-04-01 10:40:00,1933.17,1933.17,1929.56,1930.4,1600.0,1933.17,1933.17,1929.56,1930.4,1600.0
2025-04-01 10:50:00,1930.1,1934.98,1928.85,1933.16,10091.0,1930.1,1934.98,1928.85,1933.16,10091.0
2025-04-01 11:00:00,1932.5,1933.83,1930.81,1933.0,20197.0,1932.5,1933.83,1930.81,1933.0,20197.0
2025-04-01 11:10:00,1932.0,1940.27,1930.34,1940.27,30188.0,1932.0,1940.27,1930.34,1940.27,30188.0
2025-04-01 11:20:00,1935.91,1939.12,1927.11,1927.22,4020.0,1935.91,1939.12,1927.11,1927.22,4020.0
2025-04-01 11:30:00,1924.51,1926.36,1917.52,1917.52,3431.0,1924.51,1926.36,1917.52,1917.52,3431.0
2025-04-01 11:40:00,1917.53,1922.48,1915.33,1920.35,4542.0,1917.53,1922.48,1915.33,1920.35,4542.0
2025-04-01 11:50:00,1920.35,1920.85,1917.59,1917.6,2800.0,1920.35,1920.85,1917.59,1917.6,2800.0
2025-04-01 12:00:00,1916.34,1918.0,1911.28,1914.02,7172.0,1916.34,1918.0,1911.28,1914.02,7172.0
2025-04-01 12:10:00,1914.63,1922.97,1914.62,1917.4,7326.0,1914.63,1922.97,1914.62,1917.4,7326.0
2025-04-01 12:20:00,1918.42,1919.68,1912.38,1913.42,3768.0,1918.42,1919.68,1912.38,1913.42,3768.0
2025-04-01 12:30:00,1910.79,1910.98,1907.02,1908.17,1288.0,1910.79,1910.98,1907.02,1908.17,1288.0
2025-04-01 12:40:00,1908.12,1916.66,1906.15,1916.65,5375.0,1908.12,1916.66,1906.15,1916.65,5375.0
2025-04-01 12:50:00,1915.98,1922.83,1915.98,1920.34,2407.0,1915.98,1922.83,1915.98,1920.34,2407.0
2025-04-01 13:00:00,1922.47,1922.64,1917.04,1919.1,4542.0,1922.47,1922.64,1917.04,1919.1,4542.0
2025-04-01 13:10:00,1915.24,1917.94,1913.22,1913.22,2064.0,1915.24,1917.94,1913.22,1913.22,2064.0
2025-04-01 13:20:00,1911.9,1919.94,1911.24,1916.44,4550.0,1911.9,1919.94,1911.24,1916.44,4550.0
2025-04-01 13:30:00,1920.01,1923.35,1919.13,1923.35,3200.0,1920.01,1923.35,1919.13,1923.35,3200.0
2025-04-01 13:40:00,1923.91,1924.93,1921.22,1921.5,2842.0,1923.91,1924.93,1921.22,1921.5,2842.0
2025-04-01 13:50:00,1923.6,1924.14,1918.65,1918.65,1792.0,1923.6,1924.14,1918.65,1918.65,1792.0
2025-04-01 14:00:00,1917.88,1917.88,1912.13,1916.48,1600.0,1917.88,1917.88,1912.13,1916.48,1600.0
2025-04-01 14:10:00,1910.0,1915.0,1910.0,1912.36,1026.0,1910.0,1915.0,1910.0,1912.36,1026.0
2025-04-01 14:20:00,1911.38,1911.38,1911.11,1911.11,400.0,1911.38,1911.38,1911.11,1911.11,400.0
2025-04-01 14:30:00,1910.55,1913.09,1910.55,1911.0,604.0,1910.55,1913.09,1910.55,1911.0,604.0
2025-04-01 14:40:00,1914.06,1916.27,1914.06,1914.3,3500.0,1914.06,1916.27,1914.06,1914.3,3500.0
2025-04-01 14:50:00,1913.8,1917.03,1913.79,1914.0,3446.0,1913.8,1917.03,1913.79,1914.0,3446.0
2025-04-01 15:00:00,1915.71,1915.8,1913.77,1915.0,2393.0,1915.71,1915.8,1913.77,1915.0,2393.0
2025-04-01 15:10:00,1914.31,1916.7,1914.22,1915.02,4500.0,1914.31,1916.7,1914.22,1915.02,4500.0
2025-04-01 15:20:00,1916.38,1917.98,1914.07,1914.07,23617.0,1916.38,1917.98,1914.07,1914.07,23617.0
2025-04-01 15:30:00,1913.12,1917.49,1911.04,1912.84,7567.0,1913.12,1917.49,1911.04,1912.84,7567.0
2025-04-01 15:40:00,1913.62,1914.0,1911.33,1913.44,6217.0,1913.62,1914.0,1911.33,1913.44,6217.0
2025-04-01 15:50:00,1916.33,1921.99,1911.72,1912.84,38331.0,1916.33,1921.99,1911.72,1912.84,38331.0
2025-04-02 09:30:00,1900.0,1927.89,1890.0,1920.0,13540.0,1900.0,1927.89,1890.0,1920.0,13540.0
2025-04-02 09:40:00,1919.21,1924.61,1917.35,1917.36,8018.0,1919.21,1924.61,1917.35,1917.36,8018.0
2025-04-02 09:50:00,1917.36,1920.25,1913.26,1914.06,16859.0,1917.36,1920.25,1913.26,1914.06,16859.0
2025-04-02 10:00:00,1910.73,1921.34,1908.96,1909.99,6520.0,1910.73,1921.34,1908.96,1909.99,6520.0
2025-04-02 10:10:00,1900.0,1906.0,1896.04,1901.18,3209.0,1900.0,1906.0,1896.04,1901.18,3209.0
2025-04-02 10:20:00,1910.0,1917.31,1910.0,1915.79,1408.0,1910.0,1917.31,1910.0,1915.79,1408.0
2025-04-02 10:30:00,1912.44,1914.33,1909.55,1910.11,1108.0,1912.44,1914.33,1909.55,1910.11,1108.0
2025-04-02 10:40:00,1912.13,1912.14,1905.93,1906.83,1800.0,1912.13,1912.14,1905.93,1906.83,1800.0
2025-04-02 10:50:00,1906.49,1910.0,1900.0,1908.5,6447.0,1906.49,1910.0,1900.0,1908.5,6447.0
2025-04-02 11:00:00,1902.73,1910.54,1902.73,1907.31,2278.0,1902.73,1910.54,1902.73,1907.31,2278.0
2025-04-02 11:10:00,1910.54,1910.54,1899.87,1901.0,4741.0,1910.54,1910.54,1899.87,1901.0,4741.0
2025-04-02 11:20:00,1901.8,1907.99,1898.72,1907.23,2909.0,1901.8,1907.99,1898.72,1907.23,2909.0
2025-04-02 11:30:00,1908.0,1913.65,1906.79,1913.64,6791.0,1908.0,1913.65,1906.79,1913.64,6791.0
2025-04-02 11:40:00,1913.77,1920.57,1912.13,1912.24,4226.0,1913.77,1920.57,1912.13,1912.24,4226.0
2025-04-02 11:50:00,1914.82,1922.34,1912.24,1918.99,4600.0,1914.82,1922.34,1912.24,1918.99,4600.0
2025-04-02 12:00:00,1918.5,1925.54,1911.03,1925.54,18062.0,1918.5,1925.54,1911.03,1925.54,18062.0
2025-04-02 12:10:00,1922.13,1929.33,1922.12,1925.94,2666.0,1922.13,1929.33,1922.12,1925.94,2666.0
2025-04-02 12:20:00,1925.94,1935.72,1918.02,1932.63,7588.0,1925.94,1935.72,1918.02,1932.63,7588.0
2025-04-02 12:30:00,1935.91,1935.91,1929.11,1929.11,1750.0,1935.91,1935.91,1929.11,1929.11,1750.0
2025-04-02 12:40:00,1929.11,1932.55,1927.0,1932.55,1290.0,1929.11,1932.55,1927.0,1932.55,1290.0
2025-04-02 12:50:00,1932.97,1943.9,1926.0,1937.5,6659.0,1932.97,1943.9,1926.0,1937.5,6659.0
2025-04-02 13:00:00,1937.68,1946.7,1935.23,1943.71,6429.0,1937.68,1946.7,1935.23,1943.71,6429.0
2025-04-02 13:10:00,1944.12,1952.5,1944.03,1947.75,2747.0,1944.12,1952.5,1944.03,1947.75,2747.0
2025-04-02 13:20:00,1945.69,1946.47,1944.17,1945.7,700.0,1945.69,1946.47,1944.17,1945.7,700.0
2025-04-02 13:30:00,1943.77,1946.19,1942.08,1946.19,1652.0,1943.77,1946.19,1942.08,1946.19,1652.0
2025-04-02 13:40:00,1945.72,1945.94,1937.55,1939.64,2683.0,1945.72,1945.94,1937.55,1939.64,2683.0
2025-04-02 13:50:00,1933.89,1940.51,1933.89,1936.44,1280.0,1933.89,1940.51,1933.89,1936.44,1280.0
2025-04-02 14:00:00,1942.87,1942.87,1935.05,1935.05,1903.0,1942.87,1942.87,1935.05,1935.05,1903.0
2025-04-02 14:10:00,1935.78,1936.22,1931.9,1933.74,1503.0,1935.78,1936.22,1931.9,1933.74,1503.0
2025-04-02 14:20:00,1930.89,1933.54,1923.42,1927.83,2714.0,1930.89,1933.54,1923.42,1927.83,2714.0
2025-04-02 14:30:00,1928.0,1937.41,1927.9,1935.87,2113.0,1928.0,1937.41,1927.9,1935.87,2113.0
2025-04-02 14:40:00,1937.0,1941.63,1937.0,1941.63,1278.0,1937.0,1941.63,1937.0,1941.63,1278.0
2025-04-02 14:50:00,1942.33,1943.03,1934.87,1934.87,2995.0,1942.33,1943.03,1934.87,1934.87,2995.0
2025-04-02 15:00:00,1934.69,1941.5,1934.68,1938.78,1700.0,1934.69,1941.5,1934.68,1938.78,1700.0
2025-04-02 15:10:00,1935.65,1937.0,1931.43,1931.44,2474.0,1935.65,1937.0,1931.43,1931.44,2474.0
2025-04-02 15:20:00,1933.04,1942.0,1929.13,1941.99,2809.0,1933.04,1942.0,1929.13,1941.99,2809.0
2025-04-02 15:30:00,1940.54,1948.0,1940.54,1948.0,5362.0,1940.54,1948.0,1940.54,1948.0,5362.0
2025-04-02 15:40:00,1941.83,1948.0,1939.16,1942.59,3500.0,1941.83,1948.0,1939.16,1942.59,3500.0
2025-04-02 15:50:00,1939.15,1944.82,1932.69,1932.69,23587.0,1939.15,1944.82,1932.69,1932.69,23587.0
2025-04-03 09:30:00,1870.81,1965.97,1848.15,1965.97,12823.0,1870.81,1965.97,1848.15,1965.97,12823.0
2025-04-03 09:40:00,1950.83,1955.77,1902.87,1908.38,17953.0,1950.83,1955.77,1902.87,1908.38,17953.0
2025-04-03 09:50:00,1912.21,1942.78,1912.21,1935.77,5662.0,1912.21,1942.78,1912.21,1935.77,5662.0
2025-04-03 10:00:00,1934.0,1935.54,1925.18,1927.0,9174.0,1934.0,1935.54,1925.18,1927.0,9174.0
2025-04-03 10:10:00,1927.14,1927.14,1904.15,1910.4,5890.0,1927.14,1927.14,1904.15,1910.4,5890.0
2025-04-03 10:20:00,1910.75,1921.56,1906.1,1913.75,13768.0,1910.75,1921.56,1906.1,1913.75,13768.0
2025-04-03 10:30:00,1915.27,1923.96,1915.27,1923.96,1700.0,1915.27,1923.96,1915.27,1923.96,1700.0
2025-04-03 10:40:00,1925.82,1927.45,1913.02,1923.68,5092.0,1925.82,1927.45,1913.02,1923.68,5092.0
2025-04-03 10:50:00,1920.6,1928.56,1919.45,1926.43,3073.0,1920.6,1928.56,1919.45,1926.43,3073.0
2025-04-03 11:00:00,1926.26,1927.61,1910.63,1910.63,4523.0,1926.26,1927.61,1910.63,1910.63,4523.0
2025-04-03 11:10:00,1921.51,1945.25,1921.51,1945.0,1418.0,1921.51,1945.25,1921.51,1945.0,1418.0
2025-04-03 11:20:00,1942.34,1960.0,1939.0,1949.56,7042.0,1942.34,1960.0,1939.0,1949.56,7042.0
2025-04-03 11:30:00,1949.0,1949.05,1928.91,1928.91,1700.0,1949.0,1949.05,1928.91,1928.91,1700.0
2025-04-03 11:40:00,1938.26,1943.86,1928.95,1929.01,3878.0,1938.26,1943.86,1928.95,1929.01,3878.0
2025-04-03 11:50:00,1928.95,1945.55,1923.61,1938.88,3031.0,1928.95,1945.55,1923.61,1938.88,3031.0
2025-04-03 12:00:00,1937.34,1949.19,1936.6,1946.83,3550.0,1937.34,1949.19,1936.6,1946.83,3550.0
2025-04-03 12:10:00,1938.78,1952.52,1937.5,1949.53,3812.0,1938.78,1952.52,1937.5,1949.53,3812.0
2025-04-03 12:20:00,1949.64,1950.74,1941.44,1942.26,3423.0,1949.64,1950.74,1941.44,1942.26,3423.0
2025-04-03 12:30:00,1938.59,1946.65,1937.96,1941.61,3750.0,1938.59,1946.65,1937.96,1941.61,3750.0
2025-04-03 12:40:00,1943.75,1954.27,1943.53,1949.63,5000.0,1943.75,1954.27,1943.53,1949.63,5000.0
2025-04-03 12:50:00,1949.32,1949.32,1937.6,1944.91,3397.0,1949.32,1949.32,1937.6,1944.91,3397.0
2025-04-03 13:00:00,1946.29,1960.21,1946.28,1958.16,2200.0,1946.29,1960.21,1946.28,1958.16,2200.0
2025-04-03 13:10:00,1957.88,1964.32,1957.88,1960.06,1283.0,1957.88,1964.32,1957.88,1960.06,1283.0
2025-04-03 13:20:00,1964.7,1964.7,1951.98,1955.94,2132.0,1964.7,1964.7,1951.98,1955.94,2132.0
2025-04-03 13:30:00,1955.94,1955.94,1948.96,1951.28,5514.0,1955.94,1955.94,1948.96,1951.28,5514.0
2025-04-03 13:40:00,1948.0,1949.46,1948.0,1949.12,2992.0,1948.0,1949.46,1948.0,1949.12,2992.0
2025-04-03 13:50:00,1948.0,1949.12,1937.98,1937.98,3300.0,1948.0,1949.12,1937.98,1937.98,3300.0
2025-04-03 14:00:00,1937.0,1939.59,1937.0,1937.88,508.0,1937.0,1939.59,1937.0,1937.88,508.0
2025-04-03 14:10:00,1937.92,1946.43,1937.91,1946.42,2175.0,1937.92,1946.43,1937.91,1946.42,2175.0
2025-04-03 14:20:00,1941.16,1954.92,1941.16,1954.92,1623.0,1941.16,1954.92,1941.16,1954.92,1623.0
2025-04-03 14:30:00,1951.69,1957.57,1949.64,1956.74,1476.0,1951.69,1957.57,1949.64,1956.74,1476.0
2025-04-03 14:40:00,1961.72,1965.08,1959.51,1959.51,3116.0,1961.72,1965.08,1959.51,1959.51,3116.0
2025-04-03 14:50:00,1958.94,1964.08,1956.58,1959.31,5602.0,1958.94,1964.08,1956.58,1959.31,5602.0
2025-04-03 15:00:00,1957.6,1961.66,1955.13,1955.13,1500.0,1957.6,1961.66,1955.13,1955.13,1500.0
2025-04-03 15:10:00,1954.27,1954.27,1943.96,1944.02,2402.0,1954.27,1954.27,1943.96,1944.02,2402.0
2025-04-03 15:20:00,1948.74,1948.74,1944.99,1947.8,1316.0,1948.74,1948.74,1944.99,1947.8,1316.0
2025-04-03 15:30:00,1946.3,1946.3,1937.41,1943.96,3109.0,1946.3,1946.3,1937.41,1943.96,3109.0
2025-04-03 15:40:00,1944.0,1946.8,1939.2,1943.66,4323.0,1944.0,1946.8,1939.2,1943.66,4323.0
2025-04-03 15:50:00,1938.93,1949.2,1938.24,1949.2,16690.0,1938.93,1949.2,1938.24,1949.2,16690.0
2025-04-04 09:30:00,1862.64,1891.19,1841.37,1855.0,22541.0,1862.64,1891.19,1841.37,1855.0,22541.0
2025-04-04 09:40:00,1855.0,1859.99,1832.16,1850.85,28895.0,1855.0,1859.99,1832.16,1850.85,28895.0
2025-04-04 09:50:00,1854.04,1875.45,1841.7,1872.75,17596.0,1854.04,1875.45,1841.7,1872.75,17596.0
2025-04-04 10:00:00,1865.5,1886.47,1859.99,1859.99,7450.0,1865.5,1886.47,1859.99,1859.99,7450.0
2025-04-04 10:10:00,1856.04,1861.81,1842.94,1853.89,9930.0,1856.04,1861.81,1842.94,1853.89,9930.0
2025-04-04 10:20:00,1852.6,1855.9,1831.94,1831.94,14501.0,1852.6,1855.9,1831.94,1831.94,14501.0
2025-04-04 10:30:00,1830.15,1838.82,1817.49,1830.21,8427.0,1830.15,1838.82,1817.49,1830.21,8427.0
2025-04-04 10:40:00,1834.87,1835.45,1809.09,1813.0,8345.0,1834.87,1835.45,1809.09,1813.0,8345.0
2025-04-04 10:50:00,1812.0,1837.62,1807.2,1835.0,13729.0,1812.0,1837.62,1807.2,1835.0,13729.0
2025-04-04 11:00:00,1835.7,1867.21,1835.69,1859.31,21420.0,1835.7,1867.21,1835.69,1859.31,21420.0
2025-04-04 11:10:00,1860.0,1894.32,1860.0,1894.32,11081.0,1860.0,1894.32,1860.0,1894.32,11081.0
2025-04-04 11:20:00,1882.36,1894.18,1878.0,1884.59,16240.0,1882.36,1894.18,1878.0,1884.59,16240.0
2025-04-04 11:30:00,1881.47,1885.0,1872.29,1875.42,16119.0,1881.47,1885.0,1872.29,1875.42,16119.0
2025-04-04 11:40:00,1871.43,1886.91,1871.42,1885.58,3692.0,1871.43,1886.91,1871.42,1885.58,3692.0
2025-04-04 11:50:00,1884.09,1887.84,1875.84,1875.84,7147.0,1884.09,1887.84,1875.84,1875.84,7147.0
2025-04-04 12:00:00,1874.15,1878.09,1866.93,1866.93,2800.0,1874.15,1878.09,1866.93,1866.93,2800.0
2025-04-04 12:10:00,1869.41,1877.0,1844.47,1846.59,3906.0,1869.41,1877.0,1844.47,1846.59,3906.0
2025-04-04 12:20:00,1840.09,1851.81,1840.09,1842.41,3810.0,1840.09,1851.81,1840.09,1842.41,3810.0
2025-04-04 12:30:00,1848.13,1850.0,1838.65,1849.75,3495.0,1848.13,1850.0,1838.65,1849.75,3495.0
2025-04-04 12:40:00,1846.66,1848.01,1838.11,1838.87,2100.0,1846.66,1848.01,1838.11,1838.87,2100.0
2025-04-04 12:50:00,1842.01,1844.98,1838.0,1842.64,1560.0,1842.01,1844.98,1838.0,1842.64,1560.0
2025-04-04 13:00:00,1849.24,1849.24,1841.74,1841.74,1770.0,1849.24,1849.24,1841.74,1841.74,1770.0
2025-04-04 13:10:00,1840.79,1842.77,1832.2,1837.89,2782.0,1840.79,1842.77,1832.2,1837.89,2782.0
2025-04-04 13:20:00,1849.78,1851.58,1841.65,1847.21,1555.0,1849.78,1851.58,1841.65,1847.21,1555.0
2025-04-04 13:30:00,1844.0,1851.74,1838.85,1847.2,2200.0,1844.0,1851.74,1838.85,1847.2,2200.0
2025-04-04 13:40:00,1851.48,1852.91,1845.0,1850.0,2750.0,1851.48,1852.91,1845.0,1850.0,2750.0
2025-04-04 13:50:00,1851.4,1855.04,1845.0,1850.37,1748.0,1851.4,1855.04,1845.0,1850.37,1748.0
2025-04-04 14:00:00,1850.37,1864.87,1850.26,1852.15,7066.0,1850.37,1864.87,1850.26,1852.15,7066.0
2025-04-04 14:10:00,1851.37,1852.76,1844.17,1846.14,5787.0,1851.37,1852.76,1844.17,1846.14,5787.0
2025-04-04 14:20:00,1847.84,1852.17,1837.95,1844.26,5587.0,1847.84,1852.17,1837.95,1844.26,5587.0
2025-04-04 14:30:00,1837.95,1839.84,1826.56,1834.14,1773.0,1837.95,1839.84,1826.56,1834.14,1773.0
2025-04-04 14:40:00,1832.93,1841.58,1827.7,1841.39,3454.0,1832.93,1841.58,1827.7,1841.39,3454.0
2025-04-04 14:50:00,1836.71,1838.78,1831.85,1831.85,1500.0,1836.71,1838.78,1831.85,1831.85,1500.0
2025-04-04 15:00:00,1835.75,1839.99,1831.85,1839.99,2901.0,1835.75,1839.99,1831.85,1839.99,2901.0
2025-04-04 15:10:00,1838.3,1849.46,1833.5,1843.1,3659.0,1838.3,1849.46,1833.5,1843.1,3659.0
2025-04-04 15:20:00,1843.1,1854.8,1843.1,1851.59,3196.0,1843.1,1854.8,1843.1,1851.59,3196.0
2025-04-04 15:30:00,1854.99,1865.76,1854.99,1858.89,17090.0,1854.99,1865.76,1854.99,1858.89,17090.0
2025-04-04 15:40:00,1862.63,1864.93,1848.25,1848.25,5763.0,1862.63,1864.93,1848.25,1848.25,5763.0
2025-04-04 15:50:00,1844.74,1849.09,1838.01,1842.47,14932.0,1844.74,1849.09,1838.01,1842.47,14932.0
2025-04-07 09:30:00,1726.21,1765.0,1723.9,1757.64,24278.0,1726.21,1765.0,1723.9,1757.64,24278.0
2025-04-07 09:40:00,1752.02,1765.1,1735.0,1749.3,17672.0,1752.02,1765.1,1735.0,1749.3,17672.0
2025-04-07 09:50:00,1746.87,1810.0,1746.87,1807.77,10345.0,1746.87,1810.0,1746.87,1807.77,10345.0
2025-04-07 10:00:00,1810.0,1810.0,1781.85,1797.11,9166.0,1810.0,1810.0,1781.85,1797.11,9166.0
2025-04-07 10:10:00,1797.31,1880.0,1792.91,1857.92,16093.0,1797.31,1880.0,1792.91,1857.92,16093.0
2025-04-07 10:20:00,1840.95,1848.8,1800.0,1800.0,14324.0,1840.95,1848.8,1800.0,1800.0,14324.0
2025-04-07 10:30:00,1794.2,1824.03,1784.82,1786.28,3264.0,1794.2,1824.03,1784.82,1786.28,3264.0
2025-04-07 10:40:00,1776.49,1800.0,1776.49,1795.3,902.0,1776.49,1800.0,1776.49,1795.3,902.0
2025-04-07 10:50:00,1805.59,1823.7,1805.59,1814.43,2716.0,1805.59,1823.7,1805.59,1814.43,2716.0
2025-04-07 11:00:00,1806.52,1820.0,1794.0,1794.97,2882.0,1806.52,1820.0,1794.0,1794.97,2882.0
2025-04-07 11:10:00,1787.0,1805.0,1774.77,1783.63,6906.0,1787.0,1805.0,1774.77,1783.63,6906.0
2025-04-07 11:20:00,1782.16,1787.36,1772.44,1772.44,6739.0,1782.16,1787.36,1772.44,1772.44,6739.0
2025-04-07 11:30:00,1773.44,1786.13,1773.44,1782.98,1584.0,1773.44,1786.13,1773.44,1782.98,1584.0
2025-04-07 11:40:00,1790.31,1800.0,1787.91,1794.98,2170.0,1790.31,1800.0,1787.91,1794.98,2170.0
2025-04-07 11:50:00,1790.0,1791.69,1783.33,1790.0,1680.0,1790.0,1791.69,1783.33,1790.0,1680.0
2025-04-07 12:00:00,1777.06,1782.21,1770.39,1770.39,1300.0,1777.06,1782.21,1770.39,1770.39,1300.0
2025-04-07 12:10:00,1770.0,1776.04,1768.94,1773.67,1200.0,1770.0,1776.04,1768.94,1773.67,1200.0
2025-04-07 12:20:00,1773.02,1784.22,1773.02,1784.22,735.0,1773.02,1784.22,1773.02,1784.22,735.0
2025-04-07 12:30:00,1783.71,1790.25,1781.27,1781.27,1967.0,1783.71,1790.25,1781.27,1781.27,1967.0
2025-04-07 12:40:00,1776.03,1782.39,1762.72,1762.72,1195.0,1776.03,1782.39,1762.72,1762.72,1195.0
2025-04-07 12:50:00,1775.25,1775.25,1765.79,1766.95,2368.0,1775.25,1775.25,1765.79,1766.95,2368.0
2025-04-07 13:00:00,1770.69,1796.01,1769.27,1778.96,2866.0,1770.69,1796.01,1769.27,1778.96,2866.0
2025-04-07 13:10:00,1774.73,1787.47,1774.73,1787.47,712.0,1774.73,1787.47,1774.73,1787.47,712.0
2025-04-07 13:20:00,1775.6,1794.05,1772.54,1792.65,1454.0,1775.6,1794.05,1772.54,1792.65,1454.0
2025-04-07 13:30:00,1789.8,1806.51,1786.31,1806.51,3687.0,1789.8,1806.51,1786.31,1806.51,3687.0
2025-04-07 13:40:00,1807.39,1833.54,1806.49,1833.54,6359.0,1807.39,1833.54,1806.49,1833.54,6359.0
2025-04-07 13:50:00,1821.51,1831.12,1821.25,1822.77,4287.0,1821.51,1831.12,1821.25,1822.77,4287.0
2025-04-07 14:00:00,1823.35,1826.56,1812.26,1812.26,4544.0,1823.35,1826.56,1812.26,1812.26,4544.0
2025-04-07 14:10:00,1812.16,1813.33,1811.79,1811.8,1054.0,1812.16,1813.33,1811.79,1811.8,1054.0
2025-04-07 14:20:00,1811.8,1814.25,1786.78,1786.79,3500.0,1811.8,1814.25,1786.78,1786.79,3500.0
2025-04-07 14:30:00,1790.08,1811.12,1790.07,1805.97,2235.0,1790.08,1811.12,1790.07,1805.97,2235.0
2025-04-07 14:40:00,1805.97,1811.86,1795.16,1805.13,3712.0,1805.97,1811.86,1795.16,1805.13,3712.0
2025-04-07 14:50:00,1795.29,1797.95,1785.96,1785.97,2391.0,1795.29,1797.95,1785.96,1785.97,2391.0
2025-04-07 15:00:00,1793.06,1797.21,1779.96,1784.47,3293.0,1793.06,1797.21,1779.96,1784.47,3293.0
2025-04-07 15:10:00,1775.01,1787.91,1772.3,1787.52,3359.0,1775.01,1787.91,1772.3,1787.52,3359.0
2025-04-07 15:20:00,1788.93,1788.93,1775.76,1775.76,1905.0,1788.93,1788.93,1775.76,1775.76,1905.0
2025-04-07 15:30:00,1776.67,1796.03,1776.67,1787.4,4611.0,1776.67,1796.03,1776.67,1787.4,4611.0
2025-04-07 15:40:00,1776.99,1780.66,1771.45,1778.51,1865.0,1776.99,1780.66,1771.45,1778.51,1865.0
2025-04-07 15:50:00,1778.15,1799.5,1774.71,1794.33,17760.0,1778.15,1799.5,1774.71,1794.33,17760.0
2025-04-08 09:30:00,1883.81,1937.4,1883.81,1925.0,30910.0,1883.81,1937.4,1883.81,1925.0,30910.0
2025-04-08 09:40:00,1914.66,1920.46,1902.5,1916.02,8010.0,1914.66,1920.46,1902.5,1916.02,8010.0
2025-04-08 09:50:00,1920.98,1936.9,1915.69,1931.5,3223.0,1920.98,1936.9,1915.69,1931.5,3223.0
2025-04-08 10:00:00,1926.0,1944.09,1923.34,1928.2,9240.0,1926.0,1944.09,1923.34,1928.2,9240.0
2025-04-08 10:10:00,1928.7,1929.88,1921.88,1921.88,5998.0,1928.7,1929.88,1921.88,1921.88,5998.0
2025-04-08 10:20:00,1923.82,1928.54,1919.99,1923.58,3247.0,1923.82,1928.54,1919.99,1923.58,3247.0
2025-04-08 10:30:00,1923.23,1927.89,1915.0,1916.86,2141.0,1923.23,1927.89,1915.0,1916.86,2141.0
2025-04-08 10:40:00,1916.76,1923.38,1913.99,1921.51,13286.0,1916.76,1923.38,1913.99,1921.51,13286.0
2025-04-08 10:50:00,1921.51,1924.94,1913.99,1922.33,6965.0,1921.51,1924.94,1913.99,1922.33,6965.0
2025-04-08 11:00:00,1920.98,1925.0,1912.84,1912.84,1727.0,1920.98,1925.0,1912.84,1912.84,1727.0
2025-04-08 11:10:00,1909.0,1909.0,1888.7,1892.66,1962.0,1909.0,1909.0,1888.7,1892.66,1962.0
2025-04-08 11:20:00,1901.94,1901.94,1890.88,1892.92,3458.0,1901.94,1901.94,1890.88,1892.92,3458.0
2025-04-08 11:30:00,1893.19,1896.91,1889.56,1894.62,3400.0,1893.19,1896.91,1889.56,1894.62,3400.0
2025-04-08 11:40:00,1898.57,1904.56,1891.92,1895.12,4406.0,1898.57,1904.56,1891.92,1895.12,4406.0
2025-04-08 11:50:00,1895.5,1904.73,1893.74,1904.73,9587.0,1895.5,1904.73,1893.74,1904.73,9587.0
2025-04-08 12:00:00,1904.59,1910.63,1900.19,1901.93,1920.0,1904.59,1910.63,1900.19,1901.93,1920.0
2025-04-08 12:10:00,1904.0,1904.0,1878.88,1878.88,1700.0,1904.0,1904.0,1878.88,1878.88,1700.0
2025-04-08 12:20:00,1875.76,1875.76,1869.0,1869.0,1150.0,1875.76,1875.76,1869.0,1869.0,1150.0
2025-04-08 12:30:00,1879.31,1879.31,1865.36,1865.36,5648.0,1879.31,1879.31,1865.36,1865.36,5648.0
2025-04-08 12:40:00,1859.86,1872.12,1859.0,1868.74,2363.0,1859.86,1872.12,1859.0,1868.74,2363.0
2025-04-08 12:50:00,1868.84,1871.78,1867.56,1868.4,4121.0,1868.84,1871.78,1867.56,1868.4,4121.0
2025-04-08 13:00:00,1868.15,1868.15,1855.0,1855.0,3137.0,1868.15,1868.15,1855.0,1855.0,3137.0
2025-04-08 13:10:00,1850.01,1862.98,1845.0,1855.54,1701.0,1850.01,1862.98,1845.0,1855.54,1701.0
2025-04-08 13:20:00,1853.33,1854.89,1843.14,1846.71,1000.0,1853.33,1854.89,1843.14,1846.71,1000.0
2025-04-08 13:30:00,1840.48,1853.72,1840.48,1849.78,1314.0,1840.48,1853.72,1840.48,1849.78,1314.0
2025-04-08 13:40:00,1854.94,1866.49,1854.94,1864.79,2273.0,1854.94,1866.49,1854.94,1864.79,2273.0
2025-04-08 13:50:00,1863.22,1867.16,1863.22,1864.21,624.0,1863.22,1867.16,1863.22,1864.21,624.0
2025-04-08 14:00:00,1862.15,1863.66,1859.67,1859.67,520.0,1862.15,1863.66,1859.67,1859.67,520.0
2025-04-08 14:10:00,1859.75,1878.78,1857.51,1875.04,2088.0,1859.75,1878.78,1857.51,1875.04,2088.0
2025-04-08 14:20:00,1874.72,1875.04,1858.17,1859.06,3696.0,1874.72,1875.04,1858.17,1859.06,3696.0
2025-04-08 14:30:00,1864.06,1882.32,1863.58,1869.05,2957.0,1864.06,1882.32,1863.58,1869.05,2957.0
2025-04-08 14:40:00,1861.1,1865.03,1856.38,1856.38,4432.0,1861.1,1865.03,1856.38,1856.38,4432.0
2025-04-08 14:50:00,1852.9,1852.9,1840.58,1840.58,1743.0,1852.9,1852.9,1840.58,1840.58,1743.0
2025-04-08 15:00:00,1840.58,1846.51,1827.41,1831.11,3165.0,1840.58,1846.51,1827.41,1831.11,3165.0
2025-04-08 15:10:00,1831.11,1836.91,1822.21,1822.21,8939.0,1831.11,1836.91,1822.21,1822.21,8939.0
2025-04-08 15:20:00,1828.94,1839.49,1828.91,1836.58,1423.0,1828.94,1839.49,1828.91,1836.58,1423.0
2025-04-08 15:30:00,1827.52,1828.87,1810.17,1813.08,2847.0,1827.52,1828.87,1810.17,1813.08,2847.0
2025-04-08 15:40:00,1814.86,1823.63,1813.92,1813.97,2831.0,1814.86,1823.63,1813.92,1813.97,2831.0
2025-04-08 15:50:00,1818.21,1832.31,1817.55,1826.4,22634.0,1818.21,1832.31,1817.55,1826.4,22634.0
2025-04-09 09:30:00,1800.0,1850.0,1797.28,1850.0,37683.0,1800.0,1850.0,1797.28,1850.0,37683.0
2025-04-09 09:40:00,1866.09,1872.43,1835.0,1849.5,7357.0,1866.09,1872.43,1835.0,1849.5,7357.0
2025-04-09 09:50:00,1854.55,1859.83,1845.69,1850.29,4347.0,1854.55,1859.83,1845.69,1850.29,4347.0
2025-04-09 10:00:00,1846.81,1865.0,1846.81,1853.82,8702.0,1846.81,1865.0,1846.81,1853.82,8702.0
2025-04-09 10:10:00,1854.02,1857.52,1829.32,1843.51,8743.0,1854.02,1857.52,1829.32,1843.51,8743.0
2025-04-09 10:20:00,1843.51,1846.51,1826.11,1840.0,4005.0,1843.51,1846.51,1826.11,1840.0,4005.0
2025-04-09 10:30:00,1839.74,1852.88,1832.56,1834.38,2235.0,1839.74,1852.88,1832.56,1834.38,2235.0
2025-04-09 10:40:00,1829.17,1836.03,1824.5,1826.36,4947.0,1829.17,1836.03,1824.5,1826.36,4947.0
2025-04-09 10:50:00,1821.65,1822.21,1804.0,1804.0,3165.0,1821.65,1822.21,1804.0,1804.0,3165.0
2025-04-09 11:00:00,1804.05,1816.12,1802.86,1816.12,2230.0,1804.05,1816.12,1802.86,1816.12,2230.0
2025-04-09 11:10:00,1816.46,1824.56,1812.26,1818.86,2985.0,1816.46,1824.56,1812.26,1818.86,2985.0
2025-04-09 11:20:00,1816.92,1822.2,1811.84,1811.85,998.0,1816.92,1822.2,1811.84,1811.85,998.0
2025-04-09 11:30:00,1815.0,1815.0,1806.16,1809.8,3307.0,1815.0,1815.0,1806.16,1809.8,3307.0
2025-04-09 11:40:00,1804.99,1813.45,1801.77,1809.18,2472.0,1804.99,1813.45,1801.77,1809.18,2472.0
2025-04-09 11:50:00,1809.8,1809.8,1802.91,1805.38,411.0,1809.8,1809.8,1802.91,1805.38,411.0
2025-04-09 12:00:00,1806.29,1811.74,1803.13,1811.74,1220.0,1806.29,1811.74,1803.13,1811.74,1220.0
2025-04-09 12:10:00,1811.97,1815.18,1811.97,1814.64,1194.0,1811.97,1815.18,1811.97,1814.64,1194.0
2025-04-09 12:20:00,1813.72,1814.72,1810.82,1814.33,1500.0,1813.72,1814.72,1810.82,1814.33,1500.0
2025-04-09 12:30:00,1810.0,1819.25,1810.0,1816.3,1822.0,1810.0,1819.25,1810.0,1816.3,1822.0
2025-04-09 12:40:00,1817.0,1819.44,1816.68,1816.68,1100.0,1817.0,1819.44,1816.68,1816.68,1100.0
2025-04-09 12:50:00,1820.0,1824.65,1816.77,1818.2,2080.0,1820.0,1824.65,1816.77,1818.2,2080.0
2025-04-09 13:00:00,1820.11,1832.76,1817.15,1817.15,2337.0,1820.11,1832.76,1817.15,1817.15,2337.0
2025-04-09 13:10:00,1825.01,1857.63,1810.0,1857.63,2192.0,1825.01,1857.63,1810.0,1857.63,2192.0
2025-04-09 13:20:00,1851.49,1941.6,1851.49,1919.24,20719.0,1851.49,1941.6,1851.49,1919.24,20719.0
2025-04-09 13:30:00,1911.58,1961.58,1911.57,1939.96,13298.0,1911.58,1961.58,1911.57,1939.96,13298.0
2025-04-09 13:40:00,1936.32,1959.57,1926.42,1955.91,13446.0,1936.32,1959.57,1926.42,1955.91,13446.0
2025-04-09 13:50:00,1955.91,1986.99,1952.0,1985.35,22382.0,1955.91,1986.99,1952.0,1985.35,22382.0
2025-04-09 14:00:00,1989.23,1995.0,1960.01,1965.73,12287.0,1989.23,1995.0,1960.01,1965.73,12287.0
2025-04-09 14:10:00,1965.31,1976.18,1958.03,1969.23,11012.0,1965.31,1976.18,1958.03,1969.23,11012.0
2025-04-09 14:20:00,1968.61,1997.17,1958.61,1997.17,15010.0,1968.61,1997.17,1958.61,1997.17,15010.0
2025-04-09 14:30:00,2000.0,2003.23,1978.61,1987.31,9846.0,2000.0,2003.23,1978.61,1987.31,9846.0
2025-04-09 14:40:00,1988.61,1988.61,1950.59,1972.39,15379.0,1988.61,1988.61,1950.59,1972.39,15379.0
2025-04-09 14:50:00,1968.63,1978.24,1961.29,1963.47,8064.0,1968.63,1978.24,1961.29,1963.47,8064.0
2025-04-09 15:00:00,1958.79,1974.34,1955.76,1968.53,7374.0,1958.79,1974.34,1955.76,1968.53,7374.0
2025-04-09 15:10:00,1972.21,1989.43,1969.8,1989.43,6499.0,1972.21,1989.43,1969.8,1989.43,6499.0
2025-04-09 15:20:00,1985.79,1994.26,1978.41,1978.42,7040.0,1985.79,1994.26,1978.41,1978.42,7040.0
2025-04-09 15:30:00,1990.0,1999.22,1983.48,1991.84,10420.0,1990.0,1999.22,1983.48,1991.84,10420.0
2025-04-09 15:40:00,1990.44,1991.52,1970.11,1980.33,12181.0,1990.44,1991.52,1970.11,1980.33,12181.0
2025-04-09 15:50:00,1983.26,1990.21,1966.89,1979.41,36650.0,1983.26,1990.21,1966.89,1979.41,36650.0
2025-04-10 09:30:00,1960.01,1960.01,1924.2,1947.12,4939.0,1960.01,1960.01,1924.2,1947.12,4939.0
2025-04-10 09:40:00,1941.85,1945.0,1910.01,1932.97,2782.0,1941.85,1945.0,1910.01,1932.97,2782.0
2025-04-10 09:50:00,1938.48,1938.49,1927.43,1928.08,4209.0,1938.48,1938.49,1927.43,1928.08,4209.0
2025-04-10 10:00:00,1928.08,1946.55,1920.0,1932.64,3221.0,1928.08,1946.55,1920.0,1932.64,3221.0
2025-04-10 10:10:00,1932.64,1932.64,1919.73,1922.92,1096.0,1932.64,1932.64,1919.73,1922.92,1096.0
2025-04-10 10:20:00,1916.23,1935.06,1910.5,1934.1,3170.0,1916.23,1935.06,1910.5,1934.1,3170.0
2025-04-10 10:30:00,1928.02,1946.57,1928.02,1946.54,4064.0,1928.02,1946.57,1928.02,1946.54,4064.0
2025-04-10 10:40:00,1941.15,1956.8,1935.57,1940.0,3902.0,1941.15,1956.8,1935.57,1940.0,3902.0
2025-04-10 10:50:00,1930.0,1930.0,1929.68,1929.68,200.0,1930.0,1930.0,1929.68,1929.68,200.0
2025-04-10 11:00:00,1920.66,1928.04,1914.63,1928.0,1103.0,1920.66,1928.04,1914.63,1928.0,1103.0
2025-04-10 11:10:00,1930.1,1932.59,1926.49,1926.65,900.0,1930.1,1932.59,1926.49,1926.65,900.0
2025-04-10 11:20:00,1926.08,1926.08,1915.94,1916.81,1256.0,1926.08,1926.08,1915.94,1916.81,1256.0
2025-04-10 11:30:00,1918.47,1923.02,1915.0,1917.48,1173.0,1918.47,1923.02,1915.0,1917.48,1173.0
2025-04-10 11:40:00,1918.04,1919.39,1917.1,1917.8,800.0,1918.04,1919.39,1917.1,1917.8,800.0
2025-04-10 11:50:00,1910.67,1913.58,1892.59,1897.5,4404.0,1910.67,1913.58,1892.59,1897.5,4404.0
2025-04-10 12:00:00,1900.21,1901.9,1884.14,1888.17,5162.0,1900.21,1901.9,1884.14,1888.17,5162.0
2025-04-10 12:10:00,1886.4,1894.95,1880.0,1880.0,2171.0,1886.4,1894.95,1880.0,1880.0,2171.0
2025-04-10 12:20:00,1882.65,1882.65,1865.24,1868.0,1230.0,1882.65,1882.65,1865.24,1868.0,1230.0
2025-04-10 12:30:00,1872.52,1883.53,1868.67,1880.68,6867.0,1872.52,1883.53,1868.67,1880.68,6867.0
2025-04-10 12:40:00,1880.68,1882.53,1874.04,1882.53,825.0,1880.68,1882.53,1874.04,1882.53,825.0
2025-04-10 12:50:00,1886.36,1894.72,1880.33,1894.5,1704.0,1886.36,1894.72,1880.33,1894.5,1704.0
2025-04-10 13:00:00,1903.63,1905.0,1889.05,1889.05,1283.0,1903.63,1905.0,1889.05,1889.05,1283.0
2025-04-10 13:10:00,1886.33,1886.94,1885.0,1886.84,800.0,1886.33,1886.94,1885.0,1886.84,800.0
2025-04-10 13:20:00,1886.43,1904.31,1886.39,1904.31,1945.0,1886.43,1904.31,1886.39,1904.31,1945.0
2025-04-10 13:30:00,1910.0,1914.33,1909.6,1914.33,1500.0,1910.0,1914.33,1909.6,1914.33,1500.0
2025-04-10 13:40:00,1915.0,1916.22,1915.0,1916.22,649.0,1915.0,1916.22,1915.0,1916.22,649.0
2025-04-10 13:50:00,1919.8,1936.0,1916.66,1936.0,833.0,1919.8,1936.0,1916.66,1936.0,833.0
2025-04-10 14:00:00,1932.84,1941.4,1918.37,1918.37,2900.0,1932.84,1941.4,1918.37,1918.37,2900.0
2025-04-10 14:10:00,1915.07,1920.0,1910.83,1919.42,850.0,1915.07,1920.0,1910.83,1919.42,850.0
2025-04-10 14:20:00,1917.96,1940.86,1917.96,1940.86,1271.0,1917.96,1940.86,1917.96,1940.86,1271.0
2025-04-10 14:30:00,1943.25,1943.25,1936.46,1936.47,800.0,1943.25,1943.25,1936.46,1936.47,800.0
2025-04-10 14:40:00,1945.78,1945.78,1932.87,1932.87,800.0,1945.78,1945.78,1932.87,1932.87,800.0
2025-04-10 14:50:00,1940.99,1940.99,1931.82,1940.0,1400.0,1940.99,1940.99,1931.82,1940.0,1400.0
2025-04-10 15:00:00,1950.02,1950.02,1932.63,1932.63,2686.0,1950.02,1950.02,1932.63,1932.63,2686.0
2025-04-10 15:10:00,1932.74,1935.3,1924.99,1935.3,2637.0,1932.74,1935.3,1924.99,1935.3,2637.0
2025-04-10 15:20:00,1941.09,1941.09,1929.5,1930.0,1694.0,1941.09,1941.09,1929.5,1930.0,1694.0
2025-04-10 15:30:00,1926.1,1934.98,1921.61,1930.0,1400.0,1926.1,1934.98,1921.61,1930.0,1400.0
2025-04-10 15:40:00,1926.16,1926.31,1905.14,1910.08,4369.0,1926.16,1926.31,1905.14,1910.08,4369.0
2025-04-10 15:50:00,1914.81,1940.02,1912.88,1934.76,8351.0,1914.81,1940.02,1912.88,1934.76,8351.0
2025-04-11 09:30:00,1943.0,1968.0,1935.0,1968.0,10424.0,1943.0,1968.0,1935.0,1968.0,10424.0
2025-04-11 09:40:00,1971.01,1984.9,1963.8,1984.9,2808.0,1971.01,1984.9,1963.8,1984.9,2808.0
2025-04-11 09:50:00,1976.65,1986.0,1956.92,1956.92,7178.0,1976.65,1986.0,1956.92,1956.92,7178.0
2025-04-11 10:00:00,1968.28,1968.28,1948.0,1957.0,3331.0,1968.28,1968.28,1948.0,1957.0,3331.0
2025-04-11 10:10:00,1950.33,1960.65,1940.85,1948.7,4042.0,1950.33,1960.65,1940.85,1948.7,4042.0
2025-04-11 10:20:00,1945.46,1950.23,1940.59,1944.0,4578.0,1945.46,1950.23,1940.59,1944.0,4578.0
2025-04-11 10:30:00,1947.2,1952.0,1940.0,1942.73,4860.0,1947.2,1952.0,1940.0,1942.73,4860.0
2025-04-11 10:40:00,1950.24,1952.62,1944.39,1952.62,1300.0,1950.24,1952.62,1944.39,1952.62,1300.0
2025-04-11 10:50:00,1942.53,1950.51,1940.6,1943.68,2835.0,1942.53,1950.51,1940.6,1943.68,2835.0
2025-04-11 11:00:00,1943.68,1960.0,1943.67,1948.88,1031.0,1943.68,1960.0,1943.67,1948.88,1031.0
2025-04-11 11:10:00,1949.14,1952.73,1936.1,1940.55,1738.0,1949.14,1952.73,1936.1,1940.55,1738.0
2025-04-11 11:20:00,1940.55,1945.82,1940.55,1945.82,784.0,1940.55,1945.82,1940.55,1945.82,784.0
2025-04-11 11:30:00,1945.79,1962.79,1945.79,1962.68,4889.0,1945.79,1962.79,1945.79,1962.68,4889.0
2025-04-11 11:40:00,1957.7,1963.56,1957.0,1961.09,2458.0,1957.7,1963.56,1957.0,1961.09,2458.0
2025-04-11 11:50:00,1960.22,1967.2,1960.22,1964.73,1165.0,1960.22,1967.2,1960.22,1964.73,1165.0
2025-04-11 12:00:00,1969.63,1969.63,1960.06,1967.12,2088.0,1969.63,1969.63,1960.06,1967.12,2088.0
2025-04-11 12:10:00,1966.27,1968.95,1957.97,1966.69,3750.0,1966.27,1968.95,1957.97,1966.69,3750.0
2025-04-11 12:20:00,1972.2,1975.0,1969.28,1972.56,4883.0,1972.2,1975.0,1969.28,1972.56,4883.0
2025-04-11 12:30:00,1975.0,1993.35,1975.0,1991.45,2039.0,1975.0,1993.35,1975.0,1991.45,2039.0
2025-04-11 12:40:00,1990.83,1990.83,1984.82,1985.0,1714.0,1990.83,1990.83,1984.82,1985.0,1714.0
2025-04-11 12:50:00,1988.97,1997.55,1978.6,1978.91,4701.0,1988.97,1997.55,1978.6,1978.91,4701.0
2025-04-11 13:00:00,1983.18,1986.81,1979.26,1985.8,1848.0,1983.18,1986.81,1979.26,1985.8,1848.0
2025-04-11 13:10:00,1983.74,1983.74,1979.54,1979.55,476.0,1983.74,1983.74,1979.54,1979.55,476.0
2025-04-11 13:20:00,1982.65,1983.64,1977.93,1977.93,2900.0,1982.65,1983.64,1977.93,1977.93,2900.0
2025-04-11 13:30:00,1979.23,1990.14,1976.75,1990.14,3081.0,1979.23,1990.14,1976.75,1990.14,3081.0
2025-04-11 13:40:00,1992.48,1997.84,1987.85,1991.3,3289.0,1992.48,1997.84,1987.85,1991.3,3289.0
2025-04-11 13:50:00,1990.8,2000.3,1990.8,1997.84,2583.0,1990.8,2000.3,1990.8,1997.84,2583.0
2025-04-11 14:00:00,1996.42,1999.92,1996.41,1996.87,1028.0,1996.42,1999.92,1996.41,1996.87,1028.0
2025-04-11 14:10:00,2000.34,2002.84,1994.79,1994.79,3099.0,2000.34,2002.84,1994.79,1994.79,3099.0
2025-04-11 14:20:00,1990.0,1993.8,1990.0,1993.0,589.0,1990.0,1993.8,1990.0,1993.0,589.0
2025-04-11 14:30:00,1993.0,1993.0,1993.0,1993.0,0.0,1993.0,1993.0,1993.0,1993.0,0.0
2025-04-11 14:40:00,1996.85,1996.85,1995.2,1995.35,1653.0,1996.85,1996.85,1995.2,1995.35,1653.0
2025-04-11 14:50:00,1995.84,1997.18,1984.96,1995.3,1687.0,1995.84,1997.18,1984.96,1995.3,1687.0
2025-04-11 15:00:00,1987.83,1998.89,1987.83,1998.89,902.0,1987.83,1998.89,1987.83,1998.89,902.0
2025-04-11 15:10:00,2000.0,2000.71,1994.87,2000.29,2410.0,2000.0,2000.71,1994.87,2000.29,2410.0
2025-04-11 15:20:00,2000.31,2000.69,1992.93,1994.97,2871.0,2000.31,2000.69,1992.93,1994.97,2871.0
2025-04-11 15:30:00,1992.32,1997.53,1992.31,1994.53,1048.0,1992.32,1997.53,1992.31,1994.53,1048.0
2025-04-11 15:40:00,1991.26,1994.81,1989.76,1993.43,1718.0,1991.26,1994.81,1989.76,1993.43,1718.0
2025-04-11 15:50:00,1990.46,2000.44,1990.46,1999.68,7998.0,1990.46,2000.44,1990.46,1999.68,7998.0
2025-04-14 09:30:00,2070.97,2075.0,2050.0,2058.73,14497.0,2070.97,2075.0,2050.0,2058.73,14497.0
2025-04-14 09:40:00,2058.51,2070.12,2054.2,2060.0,5978.0,2058.51,2070.12,2054.2,2060.0,5978.0
2025-04-14 09:50:00,2070.0,2072.96,2056.09,2058.81,3609.0,2070.0,2072.96,2056.09,2058.81,3609.0
2025-04-14 10:00:00,2056.89,2067.03,2056.89,2060.0,1790.0,2056.89,2067.03,2056.89,2060.0,1790.0
2025-04-14 10:10:00,2058.88,2058.88,2031.23,2031.23,2621.0,2058.88,2058.88,2031.23,2031.23,2621.0
2025-04-14 10:20:00,2037.05,2037.24,2031.5,2031.5,1486.0,2037.05,2037.24,2031.5,2031.5,1486.0
2025-04-14 10:30:00,2032.11,2042.09,2032.11,2038.59,1914.0,2032.11,2042.09,2032.11,2038.59,1914.0
2025-04-14 10:40:00,2036.16,2039.25,2027.9,2035.54,2764.0,2036.16,2039.25,2027.9,2035.54,2764.0
2025-04-14 10:50:00,2033.83,2040.11,2032.5,2037.08,1740.0,2033.83,2040.11,2032.5,2037.08,1740.0
2025-04-14 11:00:00,2032.8,2039.72,2027.61,2030.0,2693.0,2032.8,2039.72,2027.61,2030.0,2693.0
2025-04-14 11:10:00,2027.69,2029.18,2018.56,2028.23,2699.0,2027.69,2029.18,2018.56,2028.23,2699.0
2025-04-14 11:20:00,2028.14,2028.31,2015.64,2015.65,1911.0,2028.14,2028.31,2015.64,2015.65,1911.0
2025-04-14 11:30:00,2016.8,2016.8,2001.06,2001.06,300.0,2016.8,2016.8,2001.06,2001.06,300.0
2025-04-14 11:40:00,2013.32,2013.32,2002.0,2002.01,600.0,2013.32,2013.32,2002.0,2002.01,600.0
2025-04-14 11:50:00,2000.0,2008.48,2000.0,2002.62,1740.0,2000.0,2008.48,2000.0,2002.62,1740.0
2025-04-14 12:00:00,2003.0,2013.76,2003.0,2013.76,300.0,2003.0,2013.76,2003.0,2013.76,300.0
2025-04-14 12:10:00,2008.07,2008.07,2008.07,2008.07,400.0,2008.07,2008.07,2008.07,2008.07,400.0
2025-04-14 12:20:00,2006.59,2006.59,2006.59,2006.59,300.0,2006.59,2006.59,2006.59,2006.59,300.0
2025-04-14 12:30:00,2010.33,2013.35,2010.33,2013.34,309.0,2010.33,2013.35,2010.33,2013.34,309.0
2025-04-14 12:40:00,2009.17,2015.84,2009.17,2014.62,930.0,2009.17,2015.84,2009.17,2014.62,930.0
2025-04-14 12:50:00,2009.17,2009.17,2003.01,2003.01,500.0,2009.17,2009.17,2003.01,2003.01,500.0
2025-04-14 13:00:00,2007.58,2018.97,2003.57,2011.97,2250.0,2007.58,2018.97,2003.57,2011.97,2250.0
2025-04-14 13:10:00,2005.11,2008.7,2000.43,2006.95,600.0,2005.11,2008.7,2000.43,2006.95,600.0
2025-04-14 13:20:00,2000.77,2011.91,2000.57,2010.0,2649.0,2000.77,2011.91,2000.57,2010.0,2649.0
2025-04-14 13:30:00,2011.21,2014.0,2006.8,2011.93,1730.0,2011.21,2014.0,2006.8,2011.93,1730.0
2025-04-14 13:40:00,2011.93,2016.11,2008.37,2010.25,700.0,2011.93,2016.11,2008.37,2010.25,700.0
2025-04-14 13:50:00,2015.59,2019.81,2015.59,2019.55,1650.0,2015.59,2019.81,2015.59,2019.55,1650.0
2025-04-14 14:00:00,2021.78,2022.49,2021.77,2022.49,897.0,2021.78,2022.49,2021.77,2022.49,897.0
2025-04-14 14:10:00,2023.06,2026.77,2019.06,2019.06,900.0,2023.06,2026.77,2019.06,2019.06,900.0
2025-04-14 14:20:00,2023.19,2024.48,2023.18,2024.48,500.0,2023.19,2024.48,2023.18,2024.48,500.0
2025-04-14 14:30:00,2024.48,2030.0,2024.47,2026.12,1619.0,2024.48,2030.0,2024.47,2026.12,1619.0
2025-04-14 14:40:00,2025.92,2026.12,2022.69,2023.68,1621.0,2025.92,2026.12,2022.69,2023.68,1621.0
2025-04-14 14:50:00,2023.73,2032.09,2023.73,2026.04,1900.0,2023.73,2032.09,2023.73,2026.04,1900.0
2025-04-14 15:00:00,2034.51,2036.43,2030.19,2033.37,2264.0,2034.51,2036.43,2030.19,2033.37,2264.0
2025-04-14 15:10:00,2030.81,2037.88,2030.81,2032.4,1598.0,2030.81,2037.88,2030.81,2032.4,1598.0
2025-04-14 15:20:00,2033.5,2037.48,2029.41,2035.91,1654.0,2033.5,2037.48,2029.41,2035.91,1654.0
2025-04-14 15:30:00,2039.02,2039.02,2034.43,2036.28,2121.0,2039.02,2039.02,2034.43,2036.28,2121.0
2025-04-14 15:40:00,2039.09,2045.0,2035.04,2043.5,11517.0,2039.09,2045.0,2035.04,2043.5,11517.0
2025-04-14 15:50:00,2038.46,2039.39,2031.24,2039.39,8788.0,2038.46,2039.39,2031.24,2039.39,8788.0
2025-04-15 09:30:00,2070.0,2070.0,2043.01,2047.01,17746.0,2070.0,2070.0,2043.01,2047.01,17746.0
2025-04-15 09:40:00,2063.9,2078.89,2053.51,2076.99,11238.0,2063.9,2078.89,2053.51,2076.99,11238.0
2025-04-15 09:50:00,2079.02,2100.0,2079.02,2090.24,8139.0,2079.02,2100.0,2079.02,2090.24,8139.0
2025-04-15 10:00:00,2090.25,2114.43,2087.0,2108.56,9076.0,2090.25,2114.43,2087.0,2108.56,9076.0
2025-04-15 10:10:00,2108.13,2117.75,2101.11,2103.12,13715.0,2108.13,2117.75,2101.11,2103.12,13715.0
2025-04-15 10:20:00,2096.52,2098.66,2084.0,2084.97,2638.0,2096.52,2098.66,2084.0,2084.97,2638.0
2025-04-15 10:30:00,2098.0,2100.0,2092.91,2093.18,4390.0,2098.0,2100.0,2092.91,2093.18,4390.0
2025-04-15 10:40:00,2090.0,2097.49,2087.14,2089.37,2289.0,2090.0,2097.49,2087.14,2089.37,2289.0
2025-04-15 10:50:00,2089.38,2097.36,2089.2,2089.2,1669.0,2089.38,2097.36,2089.2,2089.2,1669.0
2025-04-15 11:00:00,2094.62,2102.89,2094.61,2101.98,1200.0,2094.62,2102.89,2094.61,2101.98,1200.0
2025-04-15 11:10:00,2102.58,2102.58,2102.58,2102.58,100.0,2102.58,2102.58,2102.58,2102.58,100.0
2025-04-15 11:20:00,2109.1,2109.1,2098.06,2103.84,3634.0,2109.1,2109.1,2098.06,2103.84,3634.0
2025-04-15 11:30:00,2102.55,2109.0,2101.0,2105.38,3845.0,2102.55,2109.0,2101.0,2105.38,3845.0
2025-04-15 11:40:00,2105.25,2115.0,2105.25,2107.35,3303.0,2105.25,2115.0,2105.25,2107.35,3303.0
2025-04-15 11:50:00,2107.3,2111.19,2101.34,2106.28,4747.0,2107.3,2111.19,2101.34,2106.28,4747.0
2025-04-15 12:00:00,2108.76,2108.76,2104.95,2107.88,1840.0,2108.76,2108.76,2104.95,2107.88,1840.0
2025-04-15 12:10:00,2107.88,2117.31,2107.87,2117.31,1400.0,2107.88,2117.31,2107.87,2117.31,1400.0
2025-04-15 12:20:00,2108.98,2118.27,2108.98,2113.97,1461.0,2108.98,2118.27,2108.98,2113.97,1461.0
2025-04-15 12:30:00,2113.58,2113.58,2106.12,2106.13,300.0,2113.58,2113.58,2106.12,2106.13,300.0
2025-04-15 12:40:00,2100.0,2110.6,2100.0,2110.44,717.0,2100.0,2110.6,2100.0,2110.44,717.0
2025-04-15 12:50:00,2104.39,2108.63,2095.0,2095.0,2366.0,2104.39,2108.63,2095.0,2095.0,2366.0
2025-04-15 13:00:00,2098.87,2108.47,2098.87,2108.47,1647.0,2098.87,2108.47,2098.87,2108.47,1647.0
2025-04-15 13:10:00,2102.81,2109.37,2102.05,2103.62,2510.0,2102.81,2109.37,2102.05,2103.62,2510.0
2025-04-15 13:20:00,2104.48,2106.9,2097.07,2100.0,4248.0,2104.48,2106.9,2097.07,2100.0,4248.0
2025-04-15 13:30:00,2104.66,2109.4,2100.87,2109.27,600.0,2104.66,2109.4,2100.87,2109.27,600.0
2025-04-15 13:40:00,2112.28,2113.89,2111.08,2111.08,1061.0,2112.28,2113.89,2111.08,2111.08,1061.0
2025-04-15 13:50:00,2110.65,2110.65,2101.0,2101.0,949.0,2110.65,2110.65,2101.0,2101.0,949.0
2025-04-15 14:00:00,2098.12,2101.31,2096.86,2096.87,1411.0,2098.12,2101.31,2096.86,2096.87,1411.0
2025-04-15 14:10:00,2096.0,2097.25,2095.0,2095.0,1385.0,2096.0,2097.25,2095.0,2095.0,1385.0
2025-04-15 14:20:00,2096.83,2097.21,2096.83,2097.21,1277.0,2096.83,2097.21,2096.83,2097.21,1277.0
2025-04-15 14:30:00,2097.21,2103.0,2095.16,2102.16,1494.0,2097.21,2103.0,2095.16,2102.16,1494.0
2025-04-15 14:40:00,2100.93,2107.68,2099.65,2102.52,840.0,2100.93,2107.68,2099.65,2102.52,840.0
2025-04-15 14:50:00,2106.23,2114.76,2101.11,2113.73,2486.0,2106.23,2114.76,2101.11,2113.73,2486.0
2025-04-15 15:00:00,2110.71,2110.71,2104.88,2105.3,1562.0,2110.71,2110.71,2104.88,2105.3,1562.0
2025-04-15 15:10:00,2104.87,2106.69,2101.1,2101.95,3175.0,2104.87,2106.69,2101.1,2101.95,3175.0
2025-04-15 15:20:00,2101.74,2101.74,2098.28,2100.93,1286.0,2101.74,2101.74,2098.28,2100.93,1286.0
2025-04-15 15:30:00,2103.02,2109.23,2102.85,2107.87,1427.0,2103.02,2109.23,2102.85,2107.87,1427.0
2025-04-15 15:40:00,2105.85,2111.15,2105.0,2110.99,2367.0,2105.85,2111.15,2105.0,2110.99,2367.0
2025-04-15 15:50:00,2106.89,2121.87,2105.01,2121.87,18553.0,2106.89,2121.87,2105.01,2121.87,18553.0
2025-04-16 09:30:00,2062.35,2093.44,2043.39,2046.39,14271.0,2062.35,2093.44,2043.39,2046.39,14271.0
2025-04-16 09:40:00,2046.5,2056.52,2035.56,2040.0,6572.0,2046.5,2056.52,2035.56,2040.0,6572.0
2025-04-16 09:50:00,2040.0,2059.0,2037.71,2037.71,9609.0,2040.0,2059.0,2037.71,2037.71,9609.0
2025-04-16 10:00:00,2040.0,2058.55,2030.0,2058.55,4376.0,2040.0,2058.55,2030.0,2058.55,4376.0
2025-04-16 10:10:00,2068.11,2068.11,2042.01,2058.46,887.0,2068.11,2068.11,2042.01,2058.46,887.0
2025-04-16 10:20:00,2063.35,2070.0,2049.93,2070.0,2551.0,2063.35,2070.0,2049.93,2070.0,2551.0
2025-04-16 10:30:00,2065.8,2071.01,2061.85,2071.01,1080.0,2065.8,2071.01,2061.85,2071.01,1080.0
2025-04-16 10:40:00,2062.23,2062.91,2062.23,2062.91,346.0,2062.23,2062.91,2062.23,2062.91,346.0
2025-04-16 10:50:00,2066.08,2066.08,2060.85,2062.43,607.0,2066.08,2066.08,2060.85,2062.43,607.0
2025-04-16 11:00:00,2065.07,2065.07,2057.0,2061.84,3755.0,2065.07,2065.07,2057.0,2061.84,3755.0
2025-04-16 11:10:00,2061.91,2062.13,2055.89,2058.8,1560.0,2061.91,2062.13,2055.89,2058.8,1560.0
2025-04-16 11:20:00,2062.64,2071.95,2062.64,2071.95,448.0,2062.64,2071.95,2062.64,2071.95,448.0
2025-04-16 11:30:00,2071.17,2072.0,2071.0,2071.0,373.0,2071.17,2072.0,2071.0,2071.0,373.0
2025-04-16 11:40:00,2066.36,2066.36,2066.36,2066.36,100.0,2066.36,2066.36,2066.36,2066.36,100.0
2025-04-16 11:50:00,2060.58,2061.5,2060.3,2060.3,600.0,2060.58,2061.5,2060.3,2060.3,600.0
2025-04-16 12:00:00,2063.3,2063.3,2063.29,2063.3,200.0,2063.3,2063.3,2063.29,2063.3,200.0
2025-04-16 12:10:00,2064.89,2065.53,2064.89,2065.07,300.0,2064.89,2065.53,2064.89,2065.07,300.0
2025-04-16 12:20:00,2069.91,2071.68,2068.25,2070.12,1653.0,2069.91,2071.68,2068.25,2070.12,1653.0
2025-04-16 12:30:00,2071.77,2075.0,2071.77,2072.91,1207.0,2071.77,2075.0,2071.77,2072.91,1207.0
2025-04-16 12:40:00,2066.0,2066.0,2064.83,2064.84,300.0,2066.0,2066.0,2064.83,2064.84,300.0
2025-04-16 12:50:00,2064.49,2064.5,2064.49,2064.49,100.0,2064.49,2064.5,2064.49,2064.49,100.0
2025-04-16 13:00:00,2065.13,2068.05,2065.12,2067.33,1800.0,2065.13,2068.05,2065.12,2067.33,1800.0
2025-04-16 13:10:00,2067.45,2071.18,2067.45,2071.18,845.0,2067.45,2071.18,2067.45,2071.18,845.0
2025-04-16 13:20:00,2073.36,2073.36,2069.93,2071.33,400.0,2073.36,2073.36,2069.93,2071.33,400.0
2025-04-16 13:30:00,2061.64,2061.65,2055.07,2055.07,1236.0,2061.64,2061.65,2055.07,2055.07,1236.0
2025-04-16 13:40:00,2055.0,2059.16,2046.35,2050.0,3875.0,2055.0,2059.16,2046.35,2050.0,3875.0
2025-04-16 13:50:00,2053.56,2053.56,2043.0,2043.95,1500.0,2053.56,2053.56,2043.0,2043.95,1500.0
2025-04-16 14:00:00,2045.18,2055.84,2045.18,2048.41,1819.0,2045.18,2055.84,2045.18,2048.41,1819.0
2025-04-16 14:10:00,2047.13,2052.03,2046.49,2050.11,933.0,2047.13,2052.03,2046.49,2050.11,933.0
2025-04-16 14:20:00,2049.54,2056.59,2049.54,2055.74,550.0,2049.54,2056.59,2049.54,2055.74,550.0
2025-04-16 14:30:00,2055.0,2056.88,2054.27,2054.95,1304.0,2055.0,2056.88,2054.27,2054.95,1304.0
2025-04-16 14:40:00,2059.73,2059.74,2052.96,2052.96,1037.0,2059.73,2059.74,2052.96,2052.96,1037.0
2025-04-16 14:50:00,2052.99,2055.09,2051.26,2051.26,649.0,2052.99,2055.09,2051.26,2051.26,649.0
2025-04-16 15:00:00,2054.0,2055.22,2050.5,2051.8,3001.0,2054.0,2055.22,2050.5,2051.8,3001.0
2025-04-16 15:10:00,2050.27,2050.8,2038.88,2042.0,6645.0,2050.27,2050.8,2038.88,2042.0,6645.0
2025-04-16 15:20:00,2040.97,2043.01,2039.24,2041.13,1513.0,2040.97,2043.01,2039.24,2041.13,1513.0
2025-04-16 15:30:00,2046.29,2053.01,2046.29,2053.01,2130.0,2046.29,2053.01,2046.29,2053.01,2130.0
2025-04-16 15:40:00,2053.68,2057.5,2051.8,2053.08,3518.0,2053.68,2057.5,2051.8,2053.08,3518.0
2025-04-16 15:50:00,2056.81,2068.9,2056.81,2064.83,7537.0,2056.81,2068.9,2056.81,2064.83,7537.0
2025-04-17 09:30:00,2088.97,2090.0,2070.0,2073.56,7692.0,2088.97,2090.0,2070.0,2073.56,7692.0
2025-04-17 09:40:00,2081.97,2090.0,2081.97,2090.0,600.0,2081.97,2090.0,2081.97,2090.0,600.0
2025-04-17 09:50:00,2084.14,2087.92,2080.0,2085.31,728.0,2084.14,2087.92,2080.0,2085.31,728.0
2025-04-17 10:00:00,2081.08,2081.08,2072.5,2072.5,1671.0,2081.08,2081.08,2072.5,2072.5,1671.0
2025-04-17 10:10:00,2068.41,2072.25,2064.49,2064.49,983.0,2068.41,2072.25,2064.49,2064.49,983.0
2025-04-17 10:20:00,2064.61,2069.93,2050.56,2060.71,3231.0,2064.61,2069.93,2050.56,2060.71,3231.0
2025-04-17 10:30:00,2057.78,2075.06,2057.77,2074.54,3444.0,2057.78,2075.06,2057.77,2074.54,3444.0
2025-04-17 10:40:00,2070.0,2079.8,2068.37,2079.8,900.0,2070.0,2079.8,2068.37,2079.8,900.0
2025-04-17 10:50:00,2073.67,2076.27,2073.67,2073.76,1000.0,2073.67,2076.27,2073.67,2073.76,1000.0
2025-04-17 11:00:00,2073.76,2088.52,2071.74,2088.52,1600.0,2073.76,2088.52,2071.74,2088.52,1600.0
2025-04-17 11:10:00,2079.71,2090.0,2079.71,2090.0,2176.0,2079.71,2090.0,2079.71,2090.0,2176.0
2025-04-17 11:20:00,2094.2,2094.2,2081.88,2083.09,4455.0,2094.2,2094.2,2081.88,2083.09,4455.0
2025-04-17 11:30:00,2083.8,2092.2,2083.8,2092.2,1173.0,2083.8,2092.2,2083.8,2092.2,1173.0
2025-04-17 11:40:00,2089.47,2089.71,2085.64,2089.59,864.0,2089.47,2089.71,2085.64,2089.59,864.0
2025-04-17 11:50:00,2085.31,2090.0,2083.53,2087.55,800.0,2085.31,2090.0,2083.53,2087.55,800.0
2025-04-17 12:00:00,2087.57,2090.5,2084.47,2090.49,800.0,2087.57,2090.5,2084.47,2090.49,800.0
2025-04-17 12:10:00,2087.4,2092.0,2083.11,2092.0,2113.0,2087.4,2092.0,2083.11,2092.0,2113.0
2025-04-17 12:20:00,2092.72,2099.07,2092.72,2098.44,862.0,2092.72,2099.07,2092.72,2098.44,862.0
2025-04-17 12:30:00,2094.83,2098.47,2094.76,2094.77,2118.0,2094.83,2098.47,2094.76,2094.77,2118.0
2025-04-17 12:40:00,2094.6,2097.23,2089.25,2095.0,3963.0,2094.6,2097.23,2089.25,2095.0,3963.0
2025-04-17 12:50:00,2096.52,2104.23,2096.52,2104.23,1700.0,2096.52,2104.23,2096.52,2104.23,1700.0
2025-04-17 13:00:00,2104.67,2110.91,2101.54,2106.5,6827.0,2104.67,2110.91,2101.54,2106.5,6827.0
2025-04-17 13:10:00,2106.5,2107.55,2098.39,2098.76,3474.0,2106.5,2107.55,2098.39,2098.76,3474.0
2025-04-17 13:20:00,2097.03,2098.6,2097.03,2097.39,382.0,2097.03,2098.6,2097.03,2097.39,382.0
2025-04-17 13:30:00,2095.18,2098.91,2095.18,2098.44,600.0,2095.18,2098.91,2095.18,2098.44,600.0
2025-04-17 13:40:00,2097.95,2101.55,2090.08,2101.55,1700.0,2097.95,2101.55,2090.08,2101.55,1700.0
2025-04-17 13:50:00,2099.13,2102.41,2098.73,2098.76,600.0,2099.13,2102.41,2098.73,2098.76,600.0
2025-04-17 14:00:00,2096.93,2102.13,2096.33,2102.13,1494.0,2096.93,2102.13,2096.33,2102.13,1494.0
2025-04-17 14:10:00,2102.02,2103.75,2101.27,2103.75,2914.0,2102.02,2103.75,2101.27,2103.75,2914.0
2025-04-17 14:20:00,2106.71,2107.43,2103.88,2105.51,1200.0,2106.71,2107.43,2103.88,2105.51,1200.0
2025-04-17 14:30:00,2107.75,2110.11,2105.22,2105.22,1773.0,2107.75,2110.11,2105.22,2105.22,1773.0
2025-04-17 14:40:00,2109.85,2109.86,2101.28,2102.77,2000.0,2109.85,2109.86,2101.28,2102.77,2000.0
2025-04-17 14:50:00,2100.53,2105.05,2100.53,2100.62,1000.0,2100.53,2105.05,2100.53,2100.62,1000.0
2025-04-17 15:00:00,2100.86,2100.86,2094.31,2094.31,500.0,2100.86,2100.86,2094.31,2094.31,500.0
2025-04-17 15:10:00,2097.54,2097.54,2092.3,2094.24,1000.0,2097.54,2097.54,2092.3,2094.24,1000.0
2025-04-17 15:20:00,2092.65,2094.56,2092.65,2094.56,700.0,2092.65,2094.56,2092.65,2094.56,700.0
2025-04-17 15:30:00,2095.17,2099.41,2091.85,2098.6,2531.0,2095.17,2099.41,2091.85,2098.6,2531.0
2025-04-17 15:40:00,2095.53,2102.16,2094.85,2094.85,2745.0,2095.53,2102.16,2094.85,2094.85,2745.0
2025-04-17 15:50:00,2092.24,2099.31,2087.96,2099.31,4689.0,2092.24,2099.31,2087.96,2099.31,4689.0
2025-04-21 09:30:00,2088.47,2115.94,2075.0,2085.83,7316.0,2088.47,2115.94,2075.0,2085.83,7316.0
2025-04-21 09:40:00,2092.0,2095.14,2081.58,2088.33,1900.0,2092.0,2095.14,2081.58,2088.33,1900.0
2025-04-21 09:50:00,2083.71,2089.55,2080.48,2080.99,3800.0,2083.71,2089.55,2080.48,2080.99,3800.0
2025-04-21 10:00:00,2076.49,2083.3,2062.41,2071.54,4032.0,2076.49,2083.3,2062.41,2071.54,4032.0
2025-04-21 10:10:00,2085.71,2085.71,2080.96,2084.57,1154.0,2085.71,2085.71,2080.96,2084.57,1154.0
2025-04-21 10:20:00,2084.56,2084.56,2079.05,2079.05,1121.0,2084.56,2084.56,2079.05,2079.05,1121.0
2025-04-21 10:30:00,2080.11,2083.29,2075.36,2081.58,2201.0,2080.11,2083.29,2075.36,2081.58,2201.0
2025-04-21 10:40:00,2071.96,2074.47,2071.96,2072.5,700.0,2071.96,2074.47,2071.96,2072.5,700.0
2025-04-21 10:50:00,2072.5,2072.5,2072.5,2072.5,0.0,2072.5,2072.5,2072.5,2072.5,0.0
2025-04-21 11:00:00,2066.17,2066.17,2066.17,2066.17,100.0,2066.17,2066.17,2066.17,2066.17,100.0
2025-04-21 11:10:00,2070.18,2071.24,2065.47,2067.14,888.0,2070.18,2071.24,2065.47,2067.14,888.0
2025-04-21 11:20:00,2069.29,2071.02,2066.82,2066.83,505.0,2069.29,2071.02,2066.82,2066.83,505.0
2025-04-21 11:30:00,2064.0,2064.0,2060.3,2060.3,436.0,2064.0,2064.0,2060.3,2060.3,436.0
2025-04-21 11:40:00,2059.35,2059.35,2051.73,2053.83,1938.0,2059.35,2059.35,2051.73,2053.83,1938.0
2025-04-21 11:50:00,2057.65,2057.65,2051.42,2055.0,1119.0,2057.65,2057.65,2051.42,2055.0,1119.0
2025-04-21 12:00:00,2059.04,2060.6,2059.04,2060.6,400.0,2059.04,2060.6,2059.04,2060.6,400.0
2025-04-21 12:10:00,2061.96,2061.96,2061.19,2061.2,300.0,2061.96,2061.96,2061.19,2061.2,300.0
2025-04-21 12:20:00,2054.83,2054.83,2054.82,2054.83,100.0,2054.83,2054.83,2054.82,2054.83,100.0
2025-04-21 12:30:00,2055.0,2059.76,2055.0,2059.76,300.0,2055.0,2059.76,2055.0,2059.76,300.0
2025-04-21 12:40:00,2062.2,2062.2,2056.98,2057.68,644.0,2062.2,2062.2,2056.98,2057.68,644.0
2025-04-21 12:50:00,2052.64,2052.64,2046.22,2046.23,690.0,2052.64,2052.64,2046.22,2046.23,690.0
2025-04-21 13:00:00,2045.05,2045.05,2034.72,2037.96,585.0,2045.05,2045.05,2034.72,2037.96,585.0
2025-04-21 13:10:00,2036.95,2038.18,2034.49,2036.34,1370.0,2036.95,2038.18,2034.49,2036.34,1370.0
2025-04-21 13:20:00,2038.22,2040.07,2034.45,2034.46,400.0,2038.22,2040.07,2034.45,2034.46,400.0
2025-04-21 13:30:00,2039.09,2039.09,2039.09,2039.09,193.0,2039.09,2039.09,2039.09,2039.09,193.0
2025-04-21 13:40:00,2038.35,2038.36,2034.46,2034.46,1085.0,2038.35,2038.36,2034.46,2034.46,1085.0
2025-04-21 13:50:00,2034.46,2034.46,2034.46,2034.46,0.0,2034.46,2034.46,2034.46,2034.46,0.0
2025-04-21 14:00:00,2032.17,2036.44,2032.17,2036.44,300.0,2032.17,2036.44,2032.17,2036.44,300.0
2025-04-21 14:10:00,2032.8,2035.48,2031.59,2035.47,800.0,2032.8,2035.48,2031.59,2035.47,800.0
2025-04-21 14:20:00,2034.59,2034.59,2034.38,2034.38,200.0,2034.59,2034.59,2034.38,2034.38,200.0
2025-04-21 14:30:00,2040.38,2043.74,2040.38,2042.99,400.0,2040.38,2043.74,2040.38,2042.99,400.0
2025-04-21 14:40:00,2044.43,2044.98,2040.51,2042.09,966.0,2044.43,2044.98,2040.51,2042.09,966.0
2025-04-21 14:50:00,2045.45,2046.72,2045.45,2046.72,284.0,2045.45,2046.72,2045.45,2046.72,284.0
2025-04-21 15:00:00,2044.53,2047.72,2044.52,2047.0,918.0,2044.53,2047.72,2044.52,2047.0,918.0
2025-04-21 15:10:00,2045.44,2045.7,2041.27,2041.94,900.0,2045.44,2045.7,2041.27,2041.94,900.0
2025-04-21 15:20:00,2046.15,2046.15,2039.78,2040.9,1300.0,2046.15,2046.15,2039.78,2040.9,1300.0
2025-04-21 15:30:00,2041.49,2050.82,2041.49,2047.89,2413.0,2041.49,2050.82,2041.49,2047.89,2413.0
2025-04-21 15:40:00,2051.18,2051.18,2044.89,2049.1,1401.0,2051.18,2051.18,2044.89,2049.1,1401.0
2025-04-21 15:50:00,2048.59,2059.45,2048.59,2058.27,6450.0,2048.59,2059.45,2048.59,2058.27,6450.0
2025-04-22 09:30:00,2099.37,2099.37,2080.54,2090.0,4105.0,2099.37,2099.37,2080.54,2090.0,4105.0
2025-04-22 09:40:00,2092.22,2107.0,2092.22,2095.75,2493.0,2092.22,2107.0,2092.22,2095.75,2493.0
2025-04-22 09:50:00,2106.0,2120.02,2106.0,2117.02,1100.0,2106.0,2120.02,2106.0,2117.02,1100.0
2025-04-22 10:00:00,2124.19,2125.0,2115.0,2125.0,2539.0,2124.19,2125.0,2115.0,2125.0,2539.0
2025-04-22 10:10:00,2124.49,2126.0,2115.61,2120.14,903.0,2124.49,2126.0,2115.61,2120.14,903.0
2025-04-22 10:20:00,2119.55,2121.46,2114.4,2114.92,2745.0,2119.55,2121.46,2114.4,2114.92,2745.0
2025-04-22 10:30:00,2114.92,2120.31,2112.39,2120.31,2167.0,2114.92,2120.31,2112.39,2120.31,2167.0
2025-04-22 10:40:00,2122.52,2133.3,2120.38,2126.17,2347.0,2122.52,2133.3,2120.38,2126.17,2347.0
2025-04-22 10:50:00,2126.16,2129.72,2123.34,2129.72,532.0,2126.16,2129.72,2123.34,2129.72,532.0
2025-04-22 11:00:00,2125.8,2135.0,2125.79,2135.0,3492.0,2125.8,2135.0,2125.79,2135.0,3492.0
2025-04-22 11:10:00,2134.46,2139.28,2134.45,2139.28,1009.0,2134.46,2139.28,2134.45,2139.28,1009.0
2025-04-22 11:20:00,2138.8,2140.0,2137.2,2138.94,1491.0,2138.8,2140.0,2137.2,2138.94,1491.0
2025-04-22 11:30:00,2133.31,2135.47,2132.15,2135.41,1200.0,2133.31,2135.47,2132.15,2135.41,1200.0
2025-04-22 11:40:00,2130.02,2130.02,2125.74,2126.2,2500.0,2130.02,2130.02,2125.74,2126.2,2500.0
2025-04-22 11:50:00,2128.5,2133.74,2126.29,2133.74,700.0,2128.5,2133.74,2126.29,2133.74,700.0
2025-04-22 12:00:00,2140.0,2148.99,2140.0,2145.37,2779.0,2140.0,2148.99,2140.0,2145.37,2779.0
2025-04-22 12:10:00,2146.16,2150.0,2145.55,2147.19,1400.0,2146.16,2150.0,2145.55,2147.19,1400.0
2025-04-22 12:20:00,2148.62,2150.89,2148.62,2149.45,634.0,2148.62,2150.89,2148.62,2149.45,634.0
2025-04-22 12:30:00,2149.93,2150.64,2149.52,2150.26,4835.0,2149.93,2150.64,2149.52,2150.26,4835.0
2025-04-22 12:40:00,2152.67,2152.67,2143.87,2144.24,1850.0,2152.67,2152.67,2143.87,2144.24,1850.0
2025-04-22 12:50:00,2140.03,2140.05,2136.14,2139.71,782.0,2140.03,2140.05,2136.14,2139.71,782.0
2025-04-22 13:00:00,2143.73,2144.27,2141.43,2141.43,871.0,2143.73,2144.27,2141.43,2141.43,871.0
2025-04-22 13:10:00,2140.45,2140.45,2131.95,2131.95,400.0,2140.45,2140.45,2131.95,2131.95,400.0
2025-04-22 13:20:00,2125.57,2128.44,2118.78,2119.82,948.0,2125.57,2128.44,2118.78,2119.82,948.0
2025-04-22 13:30:00,2119.42,2125.27,2119.42,2125.27,600.0,2119.42,2125.27,2119.42,2125.27,600.0
2025-04-22 13:40:00,2128.0,2128.0,2120.05,2120.05,400.0,2128.0,2128.0,2120.05,2120.05,400.0
2025-04-22 13:50:00,2119.99,2120.0,2114.82,2118.45,700.0,2119.99,2120.0,2114.82,2118.45,700.0
2025-04-22 14:00:00,2116.7,2120.87,2113.34,2119.58,1998.0,2116.7,2120.87,2113.34,2119.58,1998.0
2025-04-22 14:10:00,2121.02,2124.0,2112.17,2112.17,2092.0,2121.02,2124.0,2112.17,2112.17,2092.0
2025-04-22 14:20:00,2111.19,2120.15,2109.85,2120.15,1997.0,2111.19,2120.15,2109.85,2120.15,1997.0
2025-04-22 14:30:00,2120.15,2120.15,2120.15,2120.15,0.0,2120.15,2120.15,2120.15,2120.15,0.0
2025-04-22 14:40:00,2120.0,2121.41,2119.33,2119.33,578.0,2120.0,2121.41,2119.33,2119.33,578.0
2025-04-22 14:50:00,2121.09,2121.41,2120.7,2120.7,1094.0,2121.09,2121.41,2120.7,2120.7,1094.0
2025-04-22 15:00:00,2121.77,2123.46,2120.0,2120.0,1539.0,2121.77,2123.46,2120.0,2120.0,1539.0
2025-04-22 15:10:00,2121.93,2122.0,2119.77,2119.77,943.0,2121.93,2122.0,2119.77,2119.77,943.0
2025-04-22 15:20:00,2118.95,2121.0,2118.95,2119.95,600.0,2118.95,2121.0,2118.95,2119.95,600.0
2025-04-22 15:30:00,2119.8,2125.0,2113.35,2114.41,2222.0,2119.8,2125.0,2113.35,2114.41,2222.0
2025-04-22 15:40:00,2113.08,2123.57,2112.46,2123.35,2077.0,2113.08,2123.57,2112.46,2123.35,2077.0
2025-04-22 15:50:00,2119.56,2130.8,2117.68,2127.95,4640.0,2119.56,2130.8,2117.68,2127.95,4640.0
2025-04-23 09:30:00,2182.03,2200.0,2150.0,2179.34,12831.0,2182.03,2200.0,2150.0,2179.34,12831.0
2025-04-23 09:40:00,2170.85,2174.79,2162.29,2168.81,3887.0,2170.85,2174.79,2162.29,2168.81,3887.0
2025-04-23 09:50:00,2171.74,2173.84,2157.68,2162.56,7625.0,2171.74,2173.84,2157.68,2162.56,7625.0
2025-04-23 10:00:00,2156.42,2166.61,2156.42,2157.96,1505.0,2156.42,2166.61,2156.42,2157.96,1505.0
2025-04-23 10:10:00,2158.93,2161.35,2147.46,2147.46,2462.0,2158.93,2161.35,2147.46,2147.46,2462.0
2025-04-23 10:20:00,2146.72,2160.0,2146.72,2156.96,4635.0,2146.72,2160.0,2146.72,2156.96,4635.0
2025-04-23 10:30:00,2155.65,2163.63,2155.65,2159.88,4526.0,2155.65,2163.63,2155.65,2159.88,4526.0
2025-04-23 10:40:00,2163.27,2167.36,2155.0,2155.0,2010.0,2163.27,2167.36,2155.0,2155.0,2010.0
2025-04-23 10:50:00,2155.0,2162.87,2155.0,2158.86,2642.0,2155.0,2162.87,2155.0,2158.86,2642.0
2025-04-23 11:00:00,2160.51,2162.27,2155.0,2159.56,1884.0,2160.51,2162.27,2155.0,2159.56,1884.0
2025-04-23 11:10:00,2158.09,2158.58,2152.0,2155.0,1716.0,2158.09,2158.58,2152.0,2155.0,1716.0
2025-04-23 11:20:00,2155.0,2160.0,2152.29,2153.46,3300.0,2155.0,2160.0,2152.29,2153.46,3300.0
2025-04-23 11:30:00,2152.28,2160.18,2151.0,2156.84,3245.0,2152.28,2160.18,2151.0,2156.84,3245.0
2025-04-23 11:40:00,2156.62,2156.62,2137.52,2137.7,2090.0,2156.62,2156.62,2137.52,2137.7,2090.0
2025-04-23 11:50:00,2140.99,2145.52,2136.71,2145.52,1171.0,2140.99,2145.52,2136.71,2145.52,1171.0
2025-04-23 12:00:00,2146.83,2147.74,2138.71,2142.77,1585.0,2146.83,2147.74,2138.71,2142.77,1585.0
2025-04-23 12:10:00,2140.66,2146.05,2140.03,2143.55,1300.0,2140.66,2146.05,2140.03,2143.55,1300.0
2025-04-23 12:20:00,2143.55,2146.98,2143.55,2146.98,1308.0,2143.55,2146.98,2143.55,2146.98,1308.0
2025-04-23 12:30:00,2146.8,2152.18,2146.79,2152.18,650.0,2146.8,2152.18,2146.79,2152.18,650.0
2025-04-23 12:40:00,2155.5,2155.5,2148.42,2148.42,1000.0,2155.5,2155.5,2148.42,2148.42,1000.0
2025-04-23 12:50:00,2146.85,2148.91,2146.04,2148.67,1067.0,2146.85,2148.91,2146.04,2148.67,1067.0
2025-04-23 13:00:00,2148.33,2155.78,2148.33,2155.78,1128.0,2148.33,2155.78,2148.33,2155.78,1128.0
2025-04-23 13:10:00,2156.99,2160.0,2155.69,2160.0,2622.0,2156.99,2160.0,2155.69,2160.0,2622.0
2025-04-23 13:20:00,2158.41,2158.42,2158.41,2158.41,1600.0,2158.41,2158.42,2158.41,2158.41,1600.0
2025-04-23 13:30:00,2159.04,2159.04,2152.88,2152.88,1206.0,2159.04,2159.04,2152.88,2152.88,1206.0
2025-04-23 13:40:00,2145.84,2148.96,2144.85,2148.96,400.0,2145.84,2148.96,2144.85,2148.96,400.0
2025-04-23 13:50:00,2144.2,2150.22,2144.2,2150.22,503.0,2144.2,2150.22,2144.2,2150.22,503.0
2025-04-23 14:00:00,2151.18,2151.27,2149.32,2149.32,600.0,2151.18,2151.27,2149.32,2149.32,600.0
2025-04-23 14:10:00,2153.48,2155.0,2148.97,2152.95,720.0,2153.48,2155.0,2148.97,2152.95,720.0
2025-04-23 14:20:00,2152.73,2152.73,2151.55,2151.56,400.0,2152.73,2152.73,2151.55,2151.56,400.0
2025-04-23 14:30:00,2147.18,2147.3,2143.1,2147.3,400.0,2147.18,2147.3,2143.1,2147.3,400.0
2025-04-23 14:40:00,2145.12,2150.29,2144.5,2147.6,1019.0,2145.12,2150.29,2144.5,2147.6,1019.0
2025-04-23 14:50:00,2147.58,2150.65,2145.53,2150.22,3235.0,2147.58,2150.65,2145.53,2150.22,3235.0
2025-04-23 15:00:00,2149.61,2150.0,2145.96,2150.0,831.0,2149.61,2150.0,2145.96,2150.0,831.0
2025-04-23 15:10:00,2150.12,2150.96,2145.44,2146.78,2146.0,2150.12,2150.96,2145.44,2146.78,2146.0
2025-04-23 15:20:00,2140.0,2140.0,2130.24,2131.04,1245.0,2140.0,2140.0,2130.24,2131.04,1245.0
2025-04-23 15:30:00,2140.19,2140.19,2129.16,2129.16,1212.0,2140.19,2140.19,2129.16,2129.16,1212.0
2025-04-23 15:40:00,2130.81,2135.09,2130.49,2134.59,1240.0,2130.81,2135.09,2130.49,2134.59,1240.0
2025-04-23 15:50:00,2136.0,2143.6,2130.64,2139.21,8968.0,2136.0,2143.6,2130.64,2139.21,8968.0
2025-04-24 09:30:00,2159.26,2166.1,2133.01,2148.22,6477.0,2159.26,2166.1,2133.01,2148.22,6477.0
2025-04-24 09:40:00,2157.43,2157.47,2144.17,2149.89,2267.0,2157.43,2157.47,2144.17,2149.89,2267.0
2025-04-24 09:50:00,2149.89,2154.93,2149.23,2153.7,2057.0,2149.89,2154.93,2149.23,2153.7,2057.0
2025-04-24 10:00:00,2151.01,2164.45,2151.01,2164.45,7112.0,2151.01,2164.45,2151.01,2164.45,7112.0
2025-04-24 10:10:00,2158.34,2173.0,2158.34,2173.0,3269.0,2158.34,2173.0,2158.34,2173.0,3269.0
2025-04-24 10:20:00,2166.49,2166.5,2145.68,2149.52,7773.0,2166.49,2166.5,2145.68,2149.52,7773.0
2025-04-24 10:30:00,2148.47,2167.97,2147.76,2167.97,4655.0,2148.47,2167.97,2147.76,2167.97,4655.0
2025-04-24 10:40:00,2161.88,2161.88,2153.08,2156.31,2850.0,2161.88,2161.88,2153.08,2156.31,2850.0
2025-04-24 10:50:00,2156.06,2158.36,2148.76,2158.35,3173.0,2156.06,2158.36,2148.76,2158.35,3173.0
2025-04-24 11:00:00,2153.16,2161.05,2150.6,2156.85,8132.0,2153.16,2161.05,2150.6,2156.85,8132.0
2025-04-24 11:10:00,2155.9,2165.0,2155.9,2163.0,4575.0,2155.9,2165.0,2155.9,2163.0,4575.0
2025-04-24 11:20:00,2160.64,2160.76,2148.68,2155.94,2072.0,2160.64,2160.76,2148.68,2155.94,2072.0
2025-04-24 11:30:00,2147.49,2153.69,2147.49,2153.69,1317.0,2147.49,2153.69,2147.49,2153.69,1317.0
2025-04-24 11:40:00,2152.5,2154.52,2150.87,2154.07,600.0,2152.5,2154.52,2150.87,2154.07,600.0
2025-04-24 11:50:00,2157.56,2157.57,2153.01,2156.24,1700.0,2157.56,2157.57,2153.01,2156.24,1700.0
2025-04-24 12:00:00,2158.43,2163.0,2158.43,2163.0,416.0,2158.43,2163.0,2158.43,2163.0,416.0
2025-04-24 12:10:00,2162.49,2169.78,2162.49,2169.11,3515.0,2162.49,2169.78,2162.49,2169.11,3515.0
2025-04-24 12:20:00,2169.44,2175.0,2168.54,2175.0,1542.0,2169.44,2175.0,2168.54,2175.0,1542.0
2025-04-24 12:30:00,2175.27,2182.84,2175.27,2180.25,800.0,2175.27,2182.84,2175.27,2180.25,800.0
2025-04-24 12:40:00,2180.84,2180.84,2170.44,2170.44,3490.0,2180.84,2180.84,2170.44,2170.44,3490.0
2025-04-24 12:50:00,2170.0,2177.16,2170.0,2175.66,3149.0,2170.0,2177.16,2170.0,2175.66,3149.0
2025-04-24 13:00:00,2174.95,2177.6,2174.95,2175.22,508.0,2174.95,2177.6,2174.95,2175.22,508.0
2025-04-24 13:10:00,2175.59,2176.11,2173.06,2175.27,933.0,2175.59,2176.11,2173.06,2175.27,933.0
2025-04-24 13:20:00,2170.5,2181.5,2170.5,2181.5,1889.0,2170.5,2181.5,2170.5,2181.5,1889.0
2025-04-24 13:30:00,2181.66,2181.66,2177.34,2178.83,500.0,2181.66,2181.66,2177.34,2178.83,500.0
2025-04-24 13:40:00,2174.12,2177.11,2174.11,2177.11,301.0,2174.12,2177.11,2174.11,2177.11,301.0
2025-04-24 13:50:00,2180.89,2184.21,2178.94,2184.2,700.0,2180.89,2184.21,2178.94,2184.2,700.0
2025-04-24 14:00:00,2184.68,2185.0,2174.66,2174.66,2736.0,2184.68,2185.0,2174.66,2174.66,2736.0
2025-04-24 14:10:00,2182.73,2182.73,2178.45,2182.31,1205.0,2182.73,2182.73,2178.45,2182.31,1205.0
2025-04-24 14:20:00,2181.68,2190.0,2181.68,2190.0,3888.0,2181.68,2190.0,2181.68,2190.0,3888.0
2025-04-24 14:30:00,2190.0,2193.55,2187.62,2192.36,2527.0,2190.0,2193.55,2187.62,2192.36,2527.0
2025-04-24 14:40:00,2193.27,2194.06,2190.07,2190.08,1607.0,2193.27,2194.06,2190.07,2190.08,1607.0
2025-04-24 14:50:00,2191.2,2191.2,2185.98,2189.88,4736.0,2191.2,2191.2,2185.98,2189.88,4736.0
2025-04-24 15:00:00,2188.63,2190.24,2188.36,2189.41,2045.0,2188.63,2190.24,2188.36,2189.41,2045.0
2025-04-24 15:10:00,2189.4,2189.41,2189.4,2189.41,700.0,2189.4,2189.41,2189.4,2189.41,700.0
2025-04-24 15:20:00,2189.41,2191.17,2187.64,2190.49,3522.0,2189.41,2191.17,2187.64,2190.49,3522.0
2025-04-24 15:30:00,2191.6,2195.0,2190.98,2192.6,2584.0,2191.6,2195.0,2190.98,2192.6,2584.0
2025-04-24 15:40:00,2194.66,2200.64,2194.66,2200.64,4666.0,2194.66,2200.64,2194.66,2200.64,4666.0
2025-04-24 15:50:00,2200.97,2210.0,2200.33,2204.75,23738.0,2200.97,2210.0,2200.33,2204.75,23738.0
2025-04-25 09:30:00,2204.81,2222.55,2192.77,2200.0,6100.0,2204.81,2222.55,2192.77,2200.0,6100.0
2025-04-25 09:40:00,2211.51,2217.3,2186.0,2198.39,4425.0,2211.51,2217.3,2186.0,2198.39,4425.0
2025-04-25 09:50:00,2195.8,2214.35,2194.38,2195.58,2571.0,2195.8,2214.35,2194.38,2195.58,2571.0
2025-04-25 10:00:00,2200.24,2215.0,2195.31,2206.95,6326.0,2200.24,2215.0,2195.31,2206.95,6326.0
2025-04-25 10:10:00,2202.47,2210.0,2202.47,2207.0,1501.0,2202.47,2210.0,2202.47,2207.0,1501.0
2025-04-25 10:20:00,2208.74,2208.74,2188.56,2188.56,2784.0,2208.74,2208.74,2188.56,2188.56,2784.0
2025-04-25 10:30:00,2191.58,2205.74,2191.57,2203.08,2000.0,2191.58,2205.74,2191.57,2203.08,2000.0
2025-04-25 10:40:00,2207.06,2210.0,2199.89,2207.88,3137.0,2207.06,2210.0,2199.89,2207.88,3137.0
2025-04-25 10:50:00,2209.28,2216.03,2206.79,2216.03,2107.0,2209.28,2216.03,2206.79,2216.03,2107.0
2025-04-25 11:00:00,2216.11,2216.94,2208.37,2216.82,1800.0,2216.11,2216.94,2208.37,2216.82,1800.0
2025-04-25 11:10:00,2216.94,2219.95,2213.24,2213.35,3353.0,2216.94,2219.95,2213.24,2213.35,3353.0
2025-04-25 11:20:00,2218.31,2218.31,2210.65,2210.65,700.0,2218.31,2218.31,2210.65,2210.65,700.0
2025-04-25 11:30:00,2211.0,2214.25,2204.88,2204.89,3179.0,2211.0,2214.25,2204.88,2204.89,3179.0
2025-04-25 11:40:00,2204.47,2207.55,2196.13,2199.6,2370.0,2204.47,2207.55,2196.13,2199.6,2370.0
2025-04-25 11:50:00,2199.6,2199.6,2199.6,2199.6,0.0,2199.6,2199.6,2199.6,2199.6,0.0
2025-04-25 12:00:00,2198.21,2199.48,2198.21,2199.48,500.0,2198.21,2199.48,2198.21,2199.48,500.0
2025-04-25 12:10:00,2198.66,2198.66,2198.66,2198.66,100.0,2198.66,2198.66,2198.66,2198.66,100.0
2025-04-25 12:20:00,2198.94,2205.55,2198.45,2204.14,1200.0,2198.94,2205.55,2198.45,2204.14,1200.0
2025-04-25 12:30:00,2204.0,2206.94,2204.0,2206.94,500.0,2204.0,2206.94,2204.0,2206.94,500.0
2025-04-25 12:40:00,2210.0,2211.64,2210.0,2210.15,1385.0,2210.0,2211.64,2210.0,2210.15,1385.0
2025-04-25 12:50:00,2211.33,2212.47,2207.96,2212.47,358.0,2211.33,2212.47,2207.96,2212.47,358.0
2025-04-25 13:00:00,2212.12,2214.22,2212.11,2214.22,640.0,2212.12,2214.22,2212.11,2214.22,640.0
2025-04-25 13:10:00,2218.0,2218.0,2213.56,2213.57,1100.0,2218.0,2218.0,2213.56,2213.57,1100.0
2025-04-25 13:20:00,2213.35,2215.92,2213.35,2215.9,752.0,2213.35,2215.92,2213.35,2215.9,752.0
2025-04-25 13:30:00,2216.58,2216.58,2204.42,2204.42,1200.0,2216.58,2216.58,2204.42,2204.42,1200.0
2025-04-25 13:40:00,2203.35,2204.28,2200.7,2201.62,687.0,2203.35,2204.28,2200.7,2201.62,687.0
2025-04-25 13:50:00,2202.23,2202.23,2195.02,2200.76,1300.0,2202.23,2202.23,2195.02,2200.76,1300.0
2025-04-25 14:00:00,2202.24,2209.66,2198.23,2207.37,528.0,2202.24,2209.66,2198.23,2207.37,528.0
2025-04-25 14:10:00,2207.09,2209.89,2205.15,2207.1,2650.0,2207.09,2209.89,2205.15,2207.1,2650.0
2025-04-25 14:20:00,2208.56,2210.72,2207.03,2208.77,1300.0,2208.56,2210.72,2207.03,2208.77,1300.0
2025-04-25 14:30:00,2208.88,2214.86,2208.17,2213.0,3536.0,2208.88,2214.86,2208.17,2213.0,3536.0
2025-04-25 14:40:00,2212.11,2215.16,2212.1,2212.49,400.0,2212.11,2215.16,2212.1,2212.49,400.0
2025-04-25 14:50:00,2213.64,2215.71,2210.98,2215.71,800.0,2213.64,2215.71,2210.98,2215.71,800.0
2025-04-25 15:00:00,2216.85,2216.85,2215.91,2215.91,200.0,2216.85,2216.85,2215.91,2215.91,200.0
2025-04-25 15:10:00,2212.64,2212.64,2212.14,2212.14,500.0,2212.64,2212.64,2212.14,2212.14,500.0
2025-04-25 15:20:00,2212.14,2215.24,2209.95,2212.52,1300.0,2212.14,2215.24,2209.95,2212.52,1300.0
2025-04-25 15:30:00,2212.38,2219.0,2212.38,2217.16,2685.0,2212.38,2219.0,2212.38,2217.16,2685.0
2025-04-25 15:40:00,2216.27,2220.37,2216.27,2217.81,1020.0,2216.27,2220.37,2216.27,2217.81,1020.0
2025-04-25 15:50:00,2222.19,2235.96,2222.19,2223.71,11550.0,2222.19,2235.96,2222.19,2223.71,11550.0
2025-04-28 09:30:00,2240.51,2249.07,2214.23,2214.8,8487.0,2240.51,2249.07,2214.23,2214.8,8487.0
2025-04-28 09:40:00,2218.99,2223.09,2215.85,2223.09,2694.0,2218.99,2223.09,2215.85,2223.09,2694.0
2025-04-28 09:50:00,2223.7,2223.71,2202.41,2202.41,1136.0,2223.7,2223.71,2202.41,2202.41,1136.0
2025-04-28 10:00:00,2206.51,2219.15,2206.51,2219.15,2159.0,2206.51,2219.15,2206.51,2219.15,2159.0
2025-04-28 10:10:00,2221.28,2225.01,2221.28,2224.67,1670.0,2221.28,2225.01,2221.28,2224.67,1670.0
2025-04-28 10:20:00,2224.82,2224.82,2219.9,2221.58,1657.0,2224.82,2224.82,2219.9,2221.58,1657.0
2025-04-28 10:30:00,2226.58,2226.58,2214.52,2220.35,1402.0,2226.58,2226.58,2214.52,2220.35,1402.0
2025-04-28 10:40:00,2220.0,2220.0,2220.0,2220.0,200.0,2220.0,2220.0,2220.0,2220.0,200.0
2025-04-28 10:50:00,2220.0,2220.03,2216.09,2219.58,854.0,2220.0,2220.03,2216.09,2219.58,854.0
2025-04-28 11:00:00,2218.0,2220.03,2214.58,2214.59,1022.0,2218.0,2220.03,2214.58,2214.59,1022.0
2025-04-28 11:10:00,2211.4,2215.33,2211.14,2211.14,1238.0,2211.4,2215.33,2211.14,2211.14,1238.0
2025-04-28 11:20:00,2214.37,2214.37,2195.0,2195.0,4316.0,2214.37,2214.37,2195.0,2195.0,4316.0
2025-04-28 11:30:00,2196.93,2201.86,2196.92,2199.68,3220.0,2196.93,2201.86,2196.92,2199.68,3220.0
2025-04-28 11:40:00,2201.11,2201.11,2198.26,2198.35,2244.0,2201.11,2201.11,2198.26,2198.35,2244.0
2025-04-28 11:50:00,2196.95,2202.7,2196.95,2202.7,500.0,2196.95,2202.7,2196.95,2202.7,500.0
2025-04-28 12:00:00,2206.63,2206.63,2195.41,2195.41,1124.0,2206.63,2206.63,2195.41,2195.41,1124.0
2025-04-28 12:10:00,2194.0,2194.82,2191.59,2194.82,961.0,2194.0,2194.82,2191.59,2194.82,961.0
2025-04-28 12:20:00,2191.59,2197.28,2191.59,2192.19,300.0,2191.59,2197.28,2191.59,2192.19,300.0
2025-04-28 12:30:00,2196.57,2201.01,2196.57,2198.89,954.0,2196.57,2201.01,2196.57,2198.89,954.0
2025-04-28 12:40:00,2200.84,2205.0,2200.84,2205.0,693.0,2200.84,2205.0,2200.84,2205.0,693.0
2025-04-28 12:50:00,2204.0,2204.0,2198.65,2198.65,250.0,2204.0,2204.0,2198.65,2198.65,250.0
2025-04-28 13:00:00,2200.72,2200.72,2200.71,2200.72,100.0,2200.72,2200.72,2200.71,2200.72,100.0
2025-04-28 13:10:00,2200.02,2200.02,2194.95,2195.76,500.0,2200.02,2200.02,2194.95,2195.76,500.0
2025-04-28 13:20:00,2197.11,2197.11,2197.11,2197.11,352.0,2197.11,2197.11,2197.11,2197.11,352.0
2025-04-28 13:30:00,2194.0,2194.0,2188.4,2189.3,879.0,2194.0,2194.0,2188.4,2189.3,879.0
2025-04-28 13:40:00,2191.84,2194.36,2191.84,2194.36,500.0,2191.84,2194.36,2191.84,2194.36,500.0
2025-04-28 13:50:00,2199.53,2199.94,2199.52,2199.94,200.0,2199.53,2199.94,2199.52,2199.94,200.0
2025-04-28 14:00:00,2200.32,2200.32,2200.0,2200.15,1808.0,2200.32,2200.32,2200.0,2200.15,1808.0
2025-04-28 14:10:00,2196.0,2196.0,2195.31,2195.31,300.0,2196.0,2196.0,2195.31,2195.31,300.0
2025-04-28 14:20:00,2186.74,2194.85,2186.56,2194.26,1100.0,2186.74,2194.85,2186.56,2194.26,1100.0
2025-04-28 14:30:00,2194.25,2200.02,2194.25,2199.76,2316.0,2194.25,2200.02,2194.25,2199.76,2316.0
2025-04-28 14:40:00,2199.91,2214.55,2197.68,2197.68,3820.0,2199.91,2214.55,2197.68,2197.68,3820.0
2025-04-28 14:50:00,2197.32,2202.79,2197.31,2202.79,700.0,2197.32,2202.79,2197.31,2202.79,700.0
2025-04-28 15:00:00,2201.82,2203.31,2201.01,2203.31,700.0,2201.82,2203.31,2201.01,2203.31,700.0
2025-04-28 15:10:00,2202.63,2202.63,2198.88,2200.24,1600.0,2202.63,2202.63,2198.88,2200.24,1600.0
2025-04-28 15:20:00,2201.63,2207.38,2201.63,2207.38,1642.0,2201.63,2207.38,2201.63,2207.38,1642.0
2025-04-28 15:30:00,2207.3,2207.73,2205.04,2205.04,600.0,2207.3,2207.73,2205.04,2205.04,600.0
2025-04-28 15:40:00,2205.22,2207.03,2204.33,2207.03,700.0,2205.22,2207.03,2204.33,2207.03,700.0
2025-04-28 15:50:00,2207.03,2213.14,2207.03,2209.65,3207.0,2207.03,2213.14,2207.03,2209.65,3207.0
2025-04-29 09:30:00,2225.39,2225.39,2208.32,2208.32,4032.0,2225.39,2225.39,2208.32,2208.32,4032.0
2025-04-29 09:40:00,2208.32,2229.0,2208.32,2228.87,1500.0,2208.32,2229.0,2208.32,2228.87,1500.0
2025-04-29 09:50:00,2225.18,2225.18,2217.34,2217.35,2152.0,2225.18,2225.18,2217.34,2217.35,2152.0
2025-04-29 10:00:00,2222.34,2235.0,2214.28,2232.0,1952.0,2222.34,2235.0,2214.28,2232.0,1952.0
2025-04-29 10:10:00,2225.7,2231.62,2220.0,2228.84,1700.0,2225.7,2231.62,2220.0,2228.84,1700.0
2025-04-29 10:20:00,2226.33,2226.75,2210.0,2210.0,1006.0,2226.33,2226.75,2210.0,2210.0,1006.0
2025-04-29 10:30:00,2220.01,2231.46,2219.41,2227.54,1100.0,2220.01,2231.46,2219.41,2227.54,1100.0
2025-04-29 10:40:00,2228.55,2228.55,2224.67,2227.85,520.0,2228.55,2228.55,2224.67,2227.85,520.0
2025-04-29 10:50:00,2225.94,2231.9,2225.94,2231.9,500.0,2225.94,2231.9,2225.94,2231.9,500.0
2025-04-29 11:00:00,2233.0,2236.0,2232.37,2236.0,799.0,2233.0,2236.0,2232.37,2236.0,799.0
2025-04-29 11:10:00,2233.8,2240.0,2230.62,2230.62,1443.0,2233.8,2240.0,2230.62,2230.62,1443.0
2025-04-29 11:20:00,2232.92,2234.58,2230.23,2232.87,1620.0,2232.92,2234.58,2230.23,2232.87,1620.0
2025-04-29 11:30:00,2226.56,2235.64,2226.56,2232.51,4382.0,2226.56,2235.64,2226.56,2232.51,4382.0
2025-04-29 11:40:00,2232.89,2240.01,2232.51,2235.31,1100.0,2232.89,2240.01,2232.51,2235.31,1100.0
2025-04-29 11:50:00,2236.05,2236.47,2236.04,2236.47,200.0,2236.05,2236.47,2236.04,2236.47,200.0
2025-04-29 12:00:00,2236.47,2248.86,2235.01,2248.86,2900.0,2236.47,2248.86,2235.01,2248.86,2900.0
2025-04-29 12:10:00,2249.29,2249.96,2241.92,2243.93,1800.0,2249.29,2249.96,2241.92,2243.93,1800.0
2025-04-29 12:20:00,2243.47,2244.63,2239.74,2241.89,1900.0,2243.47,2244.63,2239.74,2241.89,1900.0
2025-04-29 12:30:00,2239.81,2245.9,2238.63,2245.89,1100.0,2239.81,2245.9,2238.63,2245.89,1100.0
2025-04-29 12:40:00,2245.18,2249.68,2239.61,2239.97,3800.0,2245.18,2249.68,2239.61,2239.97,3800.0
2025-04-29 12:50:00,2240.0,2240.4,2235.78,2239.0,4900.0,2240.0,2240.4,2235.78,2239.0,4900.0
2025-04-29 13:00:00,2239.3,2249.33,2239.3,2248.0,1126.0,2239.3,2249.33,2239.3,2248.0,1126.0
2025-04-29 13:10:00,2247.63,2250.0,2245.0,2249.06,4384.0,2247.63,2250.0,2245.0,2249.06,4384.0
2025-04-29 13:20:00,2251.75,2251.75,2248.27,2248.28,3586.0,2251.75,2251.75,2248.27,2248.28,3586.0
2025-04-29 13:30:00,2247.46,2251.75,2247.0,2248.56,5831.0,2247.46,2251.75,2247.0,2248.56,5831.0
2025-04-29 13:40:00,2245.77,2248.41,2245.71,2248.03,3530.0,2245.77,2248.41,2245.71,2248.03,3530.0
2025-04-29 13:50:00,2244.81,2251.75,2244.8,2247.7,3119.0,2244.81,2251.75,2244.8,2247.7,3119.0
2025-04-29 14:00:00,2246.86,2247.95,2244.83,2244.89,2000.0,2246.86,2247.95,2244.83,2244.89,2000.0
2025-04-29 14:10:00,2244.85,2244.99,2244.8,2244.8,1053.0,2244.85,2244.99,2244.8,2244.8,1053.0
2025-04-29 14:20:00,2246.52,2256.0,2242.54,2256.0,10114.0,2246.52,2256.0,2242.54,2256.0,10114.0
2025-04-29 14:30:00,2256.33,2265.0,2255.96,2265.0,2500.0,2256.33,2265.0,2255.96,2265.0,2500.0
2025-04-29 14:40:00,2261.66,2268.26,2252.85,2262.44,1877.0,2261.66,2268.26,2252.85,2262.44,1877.0
2025-04-29 14:50:00,2259.1,2262.21,2259.1,2260.86,800.0,2259.1,2262.21,2259.1,2260.86,800.0
2025-04-29 15:00:00,2260.15,2265.08,2260.0,2265.08,3400.0,2260.15,2265.08,2260.0,2265.08,3400.0
2025-04-29 15:10:00,2261.14,2261.36,2256.82,2260.39,7662.0,2261.14,2261.36,2256.82,2260.39,7662.0
2025-04-29 15:20:00,2260.39,2263.4,2260.39,2263.07,500.0,2260.39,2263.4,2260.39,2263.07,500.0
2025-04-29 15:30:00,2264.14,2265.08,2261.59,2265.08,1100.0,2264.14,2265.08,2261.59,2265.08,1100.0
2025-04-29 15:40:00,2262.47,2271.5,2259.23,2268.53,6394.0,2262.47,2271.5,2259.23,2268.53,6394.0
2025-04-29 15:50:00,2266.46,2295.89,2265.9,2295.48,17907.0,2266.46,2295.89,2265.9,2295.48,17907.0
2025-04-30 09:30:00,2230.0,2253.06,2220.0,2234.28,14595.0,2230.0,2253.06,2220.0,2234.28,14595.0
2025-04-30 09:40:00,2225.0,2256.54,2217.82,2254.35,13901.0,2225.0,2256.54,2217.82,2254.35,13901.0
2025-04-30 09:50:00,2248.2,2265.0,2246.28,2246.28,15502.0,2248.2,2265.0,2246.28,2246.28,15502.0
2025-04-30 10:00:00,2246.83,2261.18,2243.0,2251.91,15364.0,2246.83,2261.18,2243.0,2251.91,15364.0
2025-04-30 10:10:00,2251.91,2256.81,2245.0,2246.36,10541.0,2251.91,2256.81,2245.0,2246.36,10541.0
2025-04-30 10:20:00,2248.16,2251.6,2240.13,2245.97,4311.0,2248.16,2251.6,2240.13,2245.97,4311.0
2025-04-30 10:30:00,2240.78,2265.26,2240.77,2257.15,6120.0,2240.78,2265.26,2240.77,2257.15,6120.0
2025-04-30 10:40:00,2258.58,2266.34,2254.49,2261.81,4699.0,2258.58,2266.34,2254.49,2261.81,4699.0
2025-04-30 10:50:00,2259.56,2268.88,2258.23,2267.17,2800.0,2259.56,2268.88,2258.23,2267.17,2800.0
2025-04-30 11:00:00,2265.54,2289.64,2265.53,2285.29,3100.0,2265.54,2289.64,2265.53,2285.29,3100.0
2025-04-30 11:10:00,2288.18,2290.0,2280.0,2286.74,3841.0,2288.18,2290.0,2280.0,2286.74,3841.0
2025-04-30 11:20:00,2285.37,2289.02,2281.17,2282.3,2211.0,2285.37,2289.02,2281.17,2282.3,2211.0
2025-04-30 11:30:00,2286.07,2292.18,2283.77,2284.18,6084.0,2286.07,2292.18,2283.77,2284.18,6084.0
2025-04-30 11:40:00,2283.77,2283.88,2273.61,2277.53,4459.0,2283.77,2283.88,2273.61,2277.53,4459.0
2025-04-30 11:50:00,2282.2,2289.78,2279.57,2283.67,2579.0,2282.2,2289.78,2279.57,2283.67,2579.0
2025-04-30 12:00:00,2288.0,2288.0,2281.07,2282.13,3027.0,2288.0,2288.0,2281.07,2282.13,3027.0
2025-04-30 12:10:00,2278.64,2280.05,2272.96,2274.02,2300.0,2278.64,2280.05,2272.96,2274.02,2300.0
2025-04-30 12:20:00,2274.99,2275.0,2265.3,2268.61,1958.0,2274.99,2275.0,2265.3,2268.61,1958.0
2025-04-30 12:30:00,2267.2,2269.02,2265.9,2269.02,1702.0,2267.2,2269.02,2265.9,2269.02,1702.0
2025-04-30 12:40:00,2269.03,2270.86,2266.08,2266.09,2339.0,2269.03,2270.86,2266.08,2266.09,2339.0
2025-04-30 12:50:00,2266.89,2274.45,2266.17,2270.33,7200.0,2266.89,2274.45,2266.17,2270.33,7200.0
2025-04-30 13:00:00,2271.91,2277.51,2265.64,2265.64,1100.0,2271.91,2277.51,2265.64,2265.64,1100.0
2025-04-30 13:10:00,2265.54,2267.04,2260.09,2267.04,1400.0,2265.54,2267.04,2260.09,2267.04,1400.0
2025-04-30 13:20:00,2268.09,2279.85,2268.09,2279.85,1500.0,2268.09,2279.85,2268.09,2279.85,1500.0
2025-04-30 13:30:00,2278.61,2291.8,2278.36,2291.8,2200.0,2278.61,2291.8,2278.36,2291.8,2200.0
2025-04-30 13:40:00,2287.85,2293.54,2285.13,2290.43,4223.0,2287.85,2293.54,2285.13,2290.43,4223.0
2025-04-30 13:50:00,2288.31,2293.63,2287.96,2290.49,2661.0,2288.31,2293.63,2287.96,2290.49,2661.0
2025-04-30 14:00:00,2290.49,2312.02,2289.43,2305.96,10264.0,2290.49,2312.02,2289.43,2305.96,10264.0
2025-04-30 14:10:00,2306.46,2317.33,2302.46,2315.15,3800.0,2306.46,2317.33,2302.46,2315.15,3800.0
2025-04-30 14:20:00,2314.18,2320.12,2309.85,2310.21,6648.0,2314.18,2320.12,2309.85,2310.21,6648.0
2025-04-30 14:30:00,2307.7,2307.7,2300.52,2302.32,2750.0,2307.7,2307.7,2300.52,2302.32,2750.0
2025-04-30 14:40:00,2302.57,2311.31,2294.4,2304.87,5681.0,2302.57,2311.31,2294.4,2304.87,5681.0
2025-04-30 14:50:00,2302.8,2311.93,2301.68,2303.06,2920.0,2302.8,2311.93,2301.68,2303.06,2920.0
2025-04-30 15:00:00,2306.59,2310.94,2300.57,2306.14,3240.0,2306.59,2310.94,2300.57,2306.14,3240.0
2025-04-30 15:10:00,2306.93,2310.54,2306.78,2309.51,1883.0,2306.93,2310.54,2306.78,2309.51,1883.0
2025-04-30 15:20:00,2305.79,2307.34,2295.99,2295.99,7925.0,2305.79,2307.34,2295.99,2295.99,7925.0
2025-04-30 15:30:00,2295.01,2301.17,2291.72,2300.07,3800.0,2295.01,2301.17,2291.72,2300.07,3800.0
2025-04-30 15:40:00,2300.19,2319.28,2300.19,2313.97,5977.0,2300.19,2319.28,2300.19,2313.97,5977.0
2025-04-30 15:50:00,2314.99,2337.51,2314.99,2332.65,28495.0,2314.99,2337.51,2314.99,2332.65,28495.0
2025-05-01 09:30:00,2337.86,2349.0,2293.86,2304.34,16796.0,2337.86,2349.0,2293.86,2304.34,16796.0
2025-05-01 09:40:00,2310.0,2315.07,2291.46,2295.67,4879.0,2310.0,2315.07,2291.46,2295.67,4879.0
2025-05-01 09:50:00,2294.56,2312.48,2294.36,2307.66,2680.0,2294.56,2312.48,2294.36,2307.66,2680.0
2025-05-01 10:00:00,2305.39,2328.79,2305.39,2328.43,3531.0,2305.39,2328.79,2305.39,2328.43,3531.0
2025-05-01 10:10:00,2326.86,2326.92,2320.34,2323.86,3128.0,2326.86,2326.92,2320.34,2323.86,3128.0
2025-05-01 10:20:00,2326.68,2329.25,2323.79,2325.57,1600.0,2326.68,2329.25,2323.79,2325.57,1600.0
2025-05-01 10:30:00,2325.57,2325.57,2310.0,2310.0,3798.0,2325.57,2325.57,2310.0,2310.0,3798.0
2025-05-01 10:40:00,2308.99,2319.0,2303.01,2312.83,9061.0,2308.99,2319.0,2303.01,2312.83,9061.0
2025-05-01 10:50:00,2317.77,2318.49,2309.29,2316.81,603.0,2317.77,2318.49,2309.29,2316.81,603.0
2025-05-01 11:00:00,2320.54,2324.09,2319.99,2321.31,900.0,2320.54,2324.09,2319.99,2321.31,900.0
2025-05-01 11:10:00,2314.95,2318.01,2309.3,2318.01,5981.0,2314.95,2318.01,2309.3,2318.01,5981.0
2025-05-01 11:20:00,2318.3,2318.3,2303.49,2303.86,1007.0,2318.3,2318.3,2303.49,2303.86,1007.0
2025-05-01 11:30:00,2307.97,2315.0,2306.47,2314.57,1150.0,2307.97,2315.0,2306.47,2314.57,1150.0
2025-05-01 11:40:00,2313.9,2316.21,2310.02,2316.04,1436.0,2313.9,2316.21,2310.02,2316.04,1436.0
2025-05-01 11:50:00,2303.7,2304.74,2300.0,2304.36,2447.0,2303.7,2304.74,2300.0,2304.36,2447.0
2025-05-01 12:00:00,2302.37,2306.2,2302.37,2304.9,838.0,2302.37,2306.2,2302.37,2304.9,838.0
2025-05-01 12:10:00,2300.67,2300.67,2291.98,2294.49,1079.0,2300.67,2300.67,2291.98,2294.49,1079.0
2025-05-01 12:20:00,2291.24,2303.15,2290.87,2298.62,2170.0,2291.24,2303.15,2290.87,2298.62,2170.0
2025-05-01 12:30:00,2298.35,2301.63,2298.34,2301.63,1673.0,2298.35,2301.63,2298.34,2301.63,1673.0
2025-05-01 12:40:00,2305.92,2305.92,2300.91,2300.91,316.0,2305.92,2305.92,2300.91,2300.91,316.0
2025-05-01 12:50:00,2301.43,2303.06,2300.83,2301.54,2200.0,2301.43,2303.06,2300.83,2301.54,2200.0
2025-05-01 13:00:00,2301.41,2314.37,2300.0,2314.37,1685.0,2301.41,2314.37,2300.0,2314.37,1685.0
2025-05-01 13:10:00,2313.03,2317.67,2313.01,2316.57,829.0,2313.03,2317.67,2313.01,2316.57,829.0
2025-05-01 13:20:00,2311.1,2311.11,2311.1,2311.1,100.0,2311.1,2311.11,2311.1,2311.1,100.0
2025-05-01 13:30:00,2311.1,2311.1,2311.1,2311.1,0.0,2311.1,2311.1,2311.1,2311.1,0.0
2025-05-01 13:40:00,2306.53,2308.17,2299.16,2302.72,4506.0,2306.53,2308.17,2299.16,2302.72,4506.0
2025-05-01 13:50:00,2304.39,2305.26,2300.18,2300.18,810.0,2304.39,2305.26,2300.18,2300.18,810.0
2025-05-01 14:00:00,2303.5,2310.51,2303.5,2310.51,595.0,2303.5,2310.51,2303.5,2310.51,595.0
2025-05-01 14:10:00,2309.31,2309.31,2309.3,2309.31,100.0,2309.31,2309.31,2309.3,2309.31,100.0
2025-05-01 14:20:00,2303.39,2303.4,2303.21,2303.21,300.0,2303.39,2303.4,2303.21,2303.21,300.0
2025-05-01 14:30:00,2311.0,2311.0,2303.03,2303.08,692.0,2311.0,2311.0,2303.03,2303.08,692.0
2025-05-01 14:40:00,2306.89,2314.0,2306.89,2313.21,584.0,2306.89,2314.0,2306.89,2313.21,584.0
2025-05-01 14:50:00,2312.97,2316.2,2308.48,2308.48,2107.0,2312.97,2316.2,2308.48,2308.48,2107.0
2025-05-01 15:00:00,2308.05,2308.05,2307.01,2307.01,614.0,2308.05,2308.05,2307.01,2307.01,614.0
2025-05-01 15:10:00,2307.99,2310.12,2299.18,2310.12,1143.0,2307.99,2310.12,2299.18,2310.12,1143.0
2025-05-01 15:20:00,2311.97,2314.2,2311.61,2314.2,800.0,2311.97,2314.2,2311.61,2314.2,800.0
2025-05-01 15:30:00,2310.47,2311.4,2305.68,2305.68,800.0,2310.47,2311.4,2305.68,2305.68,800.0
2025-05-01 15:40:00,2304.17,2308.13,2301.36,2305.51,1536.0,2304.17,2308.13,2301.36,2305.51,1536.0
2025-05-01 15:50:00,2303.34,2303.4,2290.6,2290.6,8032.0,2303.34,2303.4,2290.6,2290.6,8032.0
2025-05-02 09:30:00,2325.0,2338.28,2303.03,2318.62,5889.0,2325.0,2338.28,2303.03,2318.62,5889.0
2025-05-02 09:40:00,2321.96,2330.0,2311.56,2312.18,3011.0,2321.96,2330.0,2311.56,2312.18,3011.0
2025-05-02 09:50:00,2313.61,2319.31,2307.76,2307.76,1815.0,2313.61,2319.31,2307.76,2307.76,1815.0
2025-05-02 10:00:00,2307.72,2307.73,2302.24,2303.29,17836.0,2307.72,2307.73,2302.24,2303.29,17836.0
2025-05-02 10:10:00,2300.05,2306.59,2297.67,2299.93,3970.0,2300.05,2306.59,2297.67,2299.93,3970.0
2025-05-02 10:20:00,2290.4,2299.99,2290.27,2297.39,1800.0,2290.4,2299.99,2290.27,2297.39,1800.0
2025-05-02 10:30:00,2296.09,2300.37,2295.34,2295.36,2564.0,2296.09,2300.37,2295.34,2295.36,2564.0
2025-05-02 10:40:00,2291.12,2291.63,2284.0,2291.63,700.0,2291.12,2291.63,2284.0,2291.63,700.0
2025-05-02 10:50:00,2285.5,2288.29,2280.62,2288.29,1682.0,2285.5,2288.29,2280.62,2288.29,1682.0
2025-05-02 11:00:00,2284.01,2293.76,2284.01,2293.76,313.0,2284.01,2293.76,2284.01,2293.76,313.0
2025-05-02 11:10:00,2294.03,2296.06,2292.25,2292.26,1417.0,2294.03,2296.06,2292.25,2292.26,1417.0
2025-05-02 11:20:00,2288.27,2288.27,2281.39,2281.8,407.0,2288.27,2288.27,2281.39,2281.8,407.0
2025-05-02 11:30:00,2284.67,2286.16,2282.89,2285.41,7087.0,2284.67,2286.16,2282.89,2285.41,7087.0
2025-05-02 11:40:00,2285.41,2286.31,2280.48,2281.07,7061.0,2285.41,2286.31,2280.48,2281.07,7061.0
2025-05-02 11:50:00,2280.01,2280.01,2270.7,2279.74,2600.0,2280.01,2280.01,2270.7,2279.74,2600.0
2025-05-02 12:00:00,2282.6,2283.16,2280.3,2280.3,3326.0,2282.6,2283.16,2280.3,2280.3,3326.0
2025-05-02 12:10:00,2280.31,2283.0,2275.0,2275.01,7503.0,2280.31,2283.0,2275.0,2275.01,7503.0
2025-05-02 12:20:00,2272.6,2275.0,2268.23,2268.32,1038.0,2272.6,2275.0,2268.23,2268.32,1038.0
2025-05-02 12:30:00,2268.88,2270.73,2268.88,2270.73,800.0,2268.88,2270.73,2268.88,2270.73,800.0
2025-05-02 12:40:00,2264.99,2270.84,2263.71,2270.84,2527.0,2264.99,2270.84,2263.71,2270.84,2527.0
2025-05-02 12:50:00,2270.97,2272.59,2257.39,2260.32,3221.0,2270.97,2272.59,2257.39,2260.32,3221.0
2025-05-02 13:00:00,2258.53,2266.03,2258.53,2260.72,1220.0,2258.53,2266.03,2258.53,2260.72,1220.0
2025-05-02 13:10:00,2257.4,2264.12,2257.4,2261.4,1589.0,2257.4,2264.12,2257.4,2261.4,1589.0
2025-05-02 13:20:00,2265.42,2265.42,2263.85,2263.92,1375.0,2265.42,2265.42,2263.85,2263.92,1375.0
2025-05-02 13:30:00,2262.87,2264.28,2261.64,2264.28,856.0,2262.87,2264.28,2261.64,2264.28,856.0
2025-05-02 13:40:00,2260.3,2264.49,2259.5,2264.49,1663.0,2260.3,2264.49,2259.5,2264.49,1663.0
2025-05-02 13:50:00,2260.56,2264.11,2260.56,2264.11,300.0,2260.56,2264.11,2260.56,2264.11,300.0
2025-05-02 14:00:00,2262.93,2274.26,2262.92,2274.26,1299.0,2262.93,2274.26,2262.92,2274.26,1299.0
2025-05-02 14:10:00,2277.08,2280.69,2274.36,2275.2,1700.0,2277.08,2280.69,2274.36,2275.2,1700.0
2025-05-02 14:20:00,2275.59,2278.38,2275.0,2275.0,1600.0,2275.59,2278.38,2275.0,2275.0,1600.0
2025-05-02 14:30:00,2272.26,2279.6,2272.26,2279.6,1400.0,2272.26,2279.6,2272.26,2279.6,1400.0
2025-05-02 14:40:00,2277.51,2278.47,2272.27,2272.27,1000.0,2277.51,2278.47,2272.27,2272.27,1000.0
2025-05-02 14:50:00,2272.49,2282.55,2272.04,2282.31,1700.0,2272.49,2282.55,2272.04,2282.31,1700.0
2025-05-02 15:00:00,2281.05,2285.0,2277.34,2282.31,1921.0,2281.05,2285.0,2277.34,2282.31,1921.0
2025-05-02 15:10:00,2282.25,2284.9,2278.74,2283.81,2085.0,2282.25,2284.9,2278.74,2283.81,2085.0
2025-05-02 15:20:00,2283.83,2287.59,2281.29,2283.93,1906.0,2283.83,2287.59,2281.29,2283.93,1906.0
2025-05-02 15:30:00,2283.72,2286.21,2280.21,2285.43,2447.0,2283.72,2286.21,2280.21,2285.43,2447.0
2025-05-02 15:40:00,2285.27,2287.63,2277.43,2277.43,2203.0,2285.27,2287.63,2277.43,2277.43,2203.0
2025-05-02 15:50:00,2279.48,2284.68,2271.86,2274.76,13345.0,2279.48,2284.68,2271.86,2274.76,13345.0
2025-05-05 09:30:00,2256.0,2264.22,2246.12,2253.26,7415.0,2256.0,2264.22,2246.12,2253.26,7415.0
2025-05-05 09:40:00,2249.99,2270.12,2249.99,2270.12,2513.0,2249.99,2270.12,2249.99,2270.12,2513.0
2025-05-05 09:50:00,2272.89,2274.82,2268.33,2270.56,2260.0,2272.89,2274.82,2268.33,2270.56,2260.0
2025-05-05 10:00:00,2275.0,2278.5,2258.29,2262.39,3378.0,2275.0,2278.5,2258.29,2262.39,3378.0
2025-05-05 10:10:00,2268.08,2270.0,2261.88,2269.68,2423.0,2268.08,2270.0,2261.88,2269.68,2423.0
2025-05-05 10:20:00,2267.05,2268.76,2267.04,2268.76,221.0,2267.05,2268.76,2267.04,2268.76,221.0
2025-05-05 10:30:00,2274.39,2274.39,2263.16,2263.16,520.0,2274.39,2274.39,2263.16,2263.16,520.0
2025-05-05 10:40:00,2260.25,2274.39,2260.25,2268.22,3518.0,2260.25,2274.39,2260.25,2268.22,3518.0
2025-05-05 10:50:00,2264.46,2269.94,2264.46,2269.93,708.0,2264.46,2269.94,2264.46,2269.93,708.0
2025-05-05 11:00:00,2270.7,2271.81,2266.62,2270.7,1754.0,2270.7,2271.81,2266.62,2270.7,1754.0
2025-05-05 11:10:00,2267.0,2269.73,2266.0,2269.72,2681.0,2267.0,2269.73,2266.0,2269.72,2681.0
2025-05-05 11:20:00,2269.72,2276.26,2269.28,2276.26,1420.0,2269.72,2276.26,2269.28,2276.26,1420.0
2025-05-05 11:30:00,2268.57,2268.57,2268.05,2268.57,410.0,2268.57,2268.57,2268.05,2268.57,410.0
2025-05-05 11:40:00,2268.64,2269.53,2268.63,2269.52,200.0,2268.64,2269.53,2268.63,2269.52,200.0
2025-05-05 11:50:00,2267.83,2267.83,2265.12,2265.12,490.0,2267.83,2267.83,2265.12,2265.12,490.0
2025-05-05 12:00:00,2268.03,2268.67,2268.02,2268.66,950.0,2268.03,2268.67,2268.02,2268.66,950.0
2025-05-05 12:10:00,2268.66,2268.66,2268.66,2268.66,0.0,2268.66,2268.66,2268.66,2268.66,0.0
2025-05-05 12:20:00,2268.67,2268.67,2268.67,2268.67,100.0,2268.67,2268.67,2268.67,2268.67,100.0
2025-05-05 12:30:00,2265.92,2269.08,2265.92,2269.08,200.0,2265.92,2269.08,2265.92,2269.08,200.0
2025-05-05 12:40:00,2264.89,2270.0,2263.0,2266.81,801.0,2264.89,2270.0,2263.0,2266.81,801.0
2025-05-05 12:50:00,2266.17,2266.65,2265.13,2265.14,407.0,2266.17,2266.65,2265.13,2265.14,407.0
2025-05-05 13:00:00,2260.0,2260.0,2253.43,2253.43,800.0,2260.0,2260.0,2253.43,2253.43,800.0
2025-05-05 13:10:00,2258.34,2258.34,2248.01,2250.49,873.0,2258.34,2258.34,2248.01,2250.49,873.0
2025-05-05 13:20:00,2255.81,2256.15,2253.71,2256.15,621.0,2255.81,2256.15,2253.71,2256.15,621.0
2025-05-05 13:30:00,2256.15,2258.4,2255.24,2255.24,1722.0,2256.15,2258.4,2255.24,2255.24,1722.0
2025-05-05 13:40:00,2253.81,2253.81,2253.81,2253.81,100.0,2253.81,2253.81,2253.81,2253.81,100.0
2025-05-05 13:50:00,2254.52,2254.52,2254.52,2254.52,100.0,2254.52,2254.52,2254.52,2254.52,100.0
2025-05-05 14:00:00,2255.72,2256.45,2254.06,2255.52,3795.0,2255.72,2256.45,2254.06,2255.52,3795.0
2025-05-05 14:10:00,2251.84,2261.99,2251.45,2255.58,1844.0,2251.84,2261.99,2251.45,2255.58,1844.0
2025-05-05 14:20:00,2255.0,2255.0,2255.0,2255.0,200.0,2255.0,2255.0,2255.0,2255.0,200.0
2025-05-05 14:30:00,2255.0,2255.0,2255.0,2255.0,0.0,2255.0,2255.0,2255.0,2255.0,0.0
2025-05-05 14:40:00,2261.66,2261.66,2255.01,2255.01,500.0,2261.66,2261.66,2255.01,2255.01,500.0
2025-05-05 14:50:00,2252.92,2254.96,2251.99,2251.99,778.0,2252.92,2254.96,2251.99,2251.99,778.0
2025-05-05 15:00:00,2251.5,2255.0,2248.49,2249.02,491.0,2251.5,2255.0,2248.49,2249.02,491.0
2025-05-05 15:10:00,2255.0,2255.0,2245.73,2246.77,2651.0,2255.0,2255.0,2245.73,2246.77,2651.0
2025-05-05 15:20:00,2242.7,2247.58,2242.5,2243.32,3400.0,2242.7,2247.58,2242.5,2243.32,3400.0
2025-05-05 15:30:00,2242.55,2249.14,2242.55,2245.87,2016.0,2242.55,2249.14,2242.55,2245.87,2016.0
2025-05-05 15:40:00,2246.74,2246.74,2242.68,2245.0,1134.0,2246.74,2246.74,2242.68,2245.0,1134.0
2025-05-05 15:50:00,2244.22,2249.81,2243.23,2244.21,6816.0,2244.22,2249.81,2243.23,2244.21,6816.0
2025-05-06 09:30:00,2225.0,2234.38,2206.88,2234.0,4489.0,2225.0,2234.38,2206.88,2234.0,4489.0
2025-05-06 09:40:00,2242.47,2247.99,2234.03,2234.08,1709.0,2242.47,2247.99,2234.03,2234.08,1709.0
2025-05-06 09:50:00,2235.16,2235.16,2215.0,2216.22,5013.0,2235.16,2235.16,2215.0,2216.22,5013.0
2025-05-06 10:00:00,2218.68,2226.52,2212.72,2226.52,2600.0,2218.68,2226.52,2212.72,2226.52,2600.0
2025-05-06 10:10:00,2218.9,2227.54,2216.47,2224.76,4023.0,2218.9,2227.54,2216.47,2224.76,4023.0
2025-05-06 10:20:00,2224.64,2237.87,2224.64,2235.0,3186.0,2224.64,2237.87,2224.64,2235.0,3186.0
2025-05-06 10:30:00,2231.04,2237.57,2230.64,2235.11,1212.0,2231.04,2237.57,2230.64,2235.11,1212.0
2025-05-06 10:40:00,2235.55,2240.59,2235.52,2240.0,1400.0,2235.55,2240.59,2235.52,2240.0,1400.0
2025-05-06 10:50:00,2233.92,2235.99,2230.0,2235.99,606.0,2233.92,2235.99,2230.0,2235.99,606.0
2025-05-06 11:00:00,2237.5,2240.6,2235.89,2239.1,2612.0,2237.5,2240.6,2235.89,2239.1,2612.0
2025-05-06 11:10:00,2239.91,2244.4,2236.52,2241.75,5015.0,2239.91,2244.4,2236.52,2241.75,5015.0
2025-05-06 11:20:00,2242.04,2245.28,2240.56,2241.28,2170.0,2242.04,2245.28,2240.56,2241.28,2170.0
2025-05-06 11:30:00,2241.56,2242.9,2241.27,2242.89,1650.0,2241.56,2242.9,2241.27,2242.89,1650.0
2025-05-06 11:40:00,2242.89,2242.9,2237.0,2240.01,2150.0,2242.89,2242.9,2237.0,2240.01,2150.0
2025-05-06 11:50:00,2239.97,2242.93,2237.0,2239.84,3551.0,2239.97,2242.93,2237.0,2239.84,3551.0
2025-05-06 12:00:00,2239.75,2245.17,2239.44,2239.83,5038.0,2239.75,2245.17,2239.44,2239.83,5038.0
2025-05-06 12:10:00,2235.69,2250.31,2234.65,2250.31,1400.0,2235.69,2250.31,2234.65,2250.31,1400.0
2025-05-06 12:20:00,2251.25,2251.25,2246.19,2246.19,200.0,2251.25,2251.25,2246.19,2246.19,200.0
2025-05-06 12:30:00,2246.12,2246.12,2244.28,2244.49,566.0,2246.12,2246.12,2244.28,2244.49,566.0
2025-05-06 12:40:00,2245.26,2246.13,2245.26,2245.77,767.0,2245.26,2246.13,2245.26,2245.77,767.0
2025-05-06 12:50:00,2250.0,2250.0,2235.0,2235.0,500.0,2250.0,2250.0,2235.0,2235.0,500.0
2025-05-06 13:00:00,2239.58,2245.97,2239.57,2245.97,600.0,2239.58,2245.97,2239.57,2245.97,600.0
2025-05-06 13:10:00,2250.27,2250.27,2242.14,2245.88,736.0,2250.27,2250.27,2242.14,2245.88,736.0
2025-05-06 13:20:00,2244.76,2244.76,2241.46,2241.46,200.0,2244.76,2244.76,2241.46,2241.46,200.0
2025-05-06 13:30:00,2241.54,2244.16,2241.41,2241.41,400.0,2241.54,2244.16,2241.41,2241.41,400.0
2025-05-06 13:40:00,2239.04,2239.04,2234.27,2234.27,531.0,2239.04,2239.04,2234.27,2234.27,531.0
2025-05-06 13:50:00,2236.31,2236.31,2236.31,2236.31,100.0,2236.31,2236.31,2236.31,2236.31,100.0
2025-05-06 14:00:00,2235.56,2239.48,2233.7,2235.85,2900.0,2235.56,2239.48,2233.7,2235.85,2900.0
2025-05-06 14:10:00,2234.94,2240.78,2234.94,2236.13,700.0,2234.94,2240.78,2234.94,2236.13,700.0
2025-05-06 14:20:00,2235.34,2237.98,2235.34,2236.86,1930.0,2235.34,2237.98,2235.34,2236.86,1930.0
2025-05-06 14:30:00,2237.36,2237.36,2230.83,2230.84,600.0,2237.36,2237.36,2230.83,2230.84,600.0
2025-05-06 14:40:00,2234.94,2235.0,2233.01,2233.01,427.0,2234.94,2235.0,2233.01,2233.01,427.0
2025-05-06 14:50:00,2229.29,2232.18,2229.29,2231.56,600.0,2229.29,2232.18,2229.29,2231.56,600.0
2025-05-06 15:00:00,2233.4,2238.0,2233.4,2236.47,900.0,2233.4,2238.0,2233.4,2236.47,900.0
2025-05-06 15:10:00,2234.74,2234.74,2230.0,2230.0,1736.0,2234.74,2234.74,2230.0,2230.0,1736.0
2025-05-06 15:20:00,2230.04,2234.71,2230.04,2234.71,2505.0,2230.04,2234.71,2230.04,2234.71,2505.0
2025-05-06 15:30:00,2232.03,2233.03,2225.31,2225.32,3304.0,2232.03,2233.03,2225.31,2225.32,3304.0
2025-05-06 15:40:00,2224.77,2229.74,2224.76,2228.28,1300.0,2224.77,2229.74,2224.76,2228.28,1300.0
2025-05-06 15:50:00,2226.88,2236.77,2225.21,2226.29,14161.0,2226.88,2236.77,2225.21,2226.29,14161.0
2025-05-07 09:30:00,2222.84,2243.25,2218.99,2227.36,10108.0,2222.84,2243.25,2218.99,2227.36,10108.0
2025-05-07 09:40:00,2218.68,2229.56,2217.46,2218.66,3823.0,2218.68,2229.56,2217.46,2218.66,3823.0
2025-05-07 09:50:00,2218.66,2238.51,2218.66,2231.51,4259.0,2218.66,2238.51,2218.66,2231.51,4259.0
2025-05-07 10:00:00,2229.62,2238.27,2222.89,2233.67,4518.0,2229.62,2238.27,2222.89,2233.67,4518.0
2025-05-07 10:10:00,2233.68,2242.64,2233.68,2242.64,2832.0,2233.68,2242.64,2233.68,2242.64,2832.0
2025-05-07 10:20:00,2243.12,2244.26,2236.75,2240.44,4846.0,2243.12,2244.26,2236.75,2240.44,4846.0
2025-05-07 10:30:00,2246.14,2257.25,2243.64,2254.77,3891.0,2246.14,2257.25,2243.64,2254.77,3891.0
2025-05-07 10:40:00,2254.54,2264.18,2251.37,2251.37,1545.0,2254.54,2264.18,2251.37,2251.37,1545.0
2025-05-07 10:50:00,2251.03,2251.74,2243.3,2243.31,1100.0,2251.03,2251.74,2243.3,2243.31,1100.0
2025-05-07 11:00:00,2243.0,2246.69,2238.44,2245.79,7455.0,2243.0,2246.69,2238.44,2245.79,7455.0
2025-05-07 11:10:00,2244.27,2245.74,2241.47,2241.47,1300.0,2244.27,2245.74,2241.47,2241.47,1300.0
2025-05-07 11:20:00,2248.07,2251.5,2248.07,2249.62,4300.0,2248.07,2251.5,2248.07,2249.62,4300.0
2025-05-07 11:30:00,2250.77,2254.04,2250.76,2254.04,400.0,2250.77,2254.04,2250.76,2254.04,400.0
2025-05-07 11:40:00,2254.49,2263.46,2254.49,2258.0,1100.0,2254.49,2263.46,2254.49,2258.0,1100.0
2025-05-07 11:50:00,2252.81,2253.44,2250.33,2251.59,3500.0,2252.81,2253.44,2250.33,2251.59,3500.0
2025-05-07 12:00:00,2250.8,2250.8,2243.87,2245.12,3794.0,2250.8,2250.8,2243.87,2245.12,3794.0
2025-05-07 12:10:00,2248.42,2252.84,2247.43,2249.37,3151.0,2248.42,2252.84,2247.43,2249.37,3151.0
2025-05-07 12:20:00,2248.95,2256.06,2245.9,2255.86,2773.0,2248.95,2256.06,2245.9,2255.86,2773.0
2025-05-07 12:30:00,2259.35,2259.35,2252.54,2254.98,5807.0,2259.35,2259.35,2252.54,2254.98,5807.0
2025-05-07 12:40:00,2255.85,2261.41,2254.62,2261.41,1502.0,2255.85,2261.41,2254.62,2261.41,1502.0
2025-05-07 12:50:00,2260.1,2265.83,2260.09,2265.67,3733.0,2260.1,2265.83,2260.09,2265.67,3733.0
2025-05-07 13:00:00,2265.19,2268.34,2263.18,2265.58,1723.0,2265.19,2268.34,2263.18,2265.58,1723.0
2025-05-07 13:10:00,2268.34,2268.34,2265.5,2266.06,1526.0,2268.34,2268.34,2265.5,2266.06,1526.0
2025-05-07 13:20:00,2266.05,2266.06,2262.44,2265.76,3176.0,2266.05,2266.06,2262.44,2265.76,3176.0
2025-05-07 13:30:00,2265.32,2267.44,2258.77,2258.77,1508.0,2265.32,2267.44,2258.77,2258.77,1508.0
2025-05-07 13:40:00,2261.95,2264.89,2261.95,2264.73,570.0,2261.95,2264.89,2261.95,2264.73,570.0
2025-05-07 13:50:00,2260.6,2260.6,2251.87,2253.88,4674.0,2260.6,2260.6,2251.87,2253.88,4674.0
2025-05-07 14:00:00,2250.01,2257.86,2246.69,2248.04,6087.0,2250.01,2257.86,2246.69,2248.04,6087.0
2025-05-07 14:10:00,2251.99,2252.93,2245.21,2252.74,1100.0,2251.99,2252.93,2245.21,2252.74,1100.0
2025-05-07 14:20:00,2250.94,2255.81,2250.45,2253.09,1799.0,2250.94,2255.81,2250.45,2253.09,1799.0
2025-05-07 14:30:00,2251.5,2261.92,2249.45,2260.16,4179.0,2251.5,2261.92,2249.45,2260.16,4179.0
2025-05-07 14:40:00,2264.09,2266.0,2251.41,2253.22,1243.0,2264.09,2266.0,2251.41,2253.22,1243.0
2025-05-07 14:50:00,2253.5,2255.49,2251.94,2252.47,1300.0,2253.5,2255.49,2251.94,2252.47,1300.0
2025-05-07 15:00:00,2262.35,2264.9,2261.42,2264.68,1300.0,2262.35,2264.9,2261.42,2264.68,1300.0
2025-05-07 15:10:00,2265.0,2265.5,2259.72,2259.72,900.0,2265.0,2265.5,2259.72,2259.72,900.0
2025-05-07 15:20:00,2263.22,2263.25,2255.0,2255.07,800.0,2263.22,2263.25,2255.0,2255.07,800.0
2025-05-07 15:30:00,2252.39,2257.04,2251.92,2257.04,800.0,2252.39,2257.04,2251.92,2257.04,800.0
2025-05-07 15:40:00,2256.48,2277.6,2255.83,2264.67,4582.0,2256.48,2277.6,2255.83,2264.67,4582.0
2025-05-07 15:50:00,2263.67,2270.44,2257.07,2270.44,14684.0,2263.67,2270.44,2257.07,2270.44,14684.0
2025-05-08 09:30:00,2470.07,2501.0,2415.46,2494.61,65947.0,2470.07,2501.0,2415.46,2494.61,65947.0
2025-05-08 09:40:00,2494.13,2497.96,2425.0,2439.78,26011.0,2494.13,2497.96,2425.0,2439.78,26011.0
2025-05-08 09:50:00,2441.73,2455.0,2401.0,2421.2,12771.0,2441.73,2455.0,2401.0,2421.2,12771.0
2025-05-08 10:00:00,2422.51,2444.92,2404.8,2409.6,10882.0,2422.51,2444.92,2404.8,2409.6,10882.0
2025-05-08 10:10:00,2410.6,2417.0,2380.67,2398.29,7203.0,2410.6,2417.0,2380.67,2398.29,7203.0
2025-05-08 10:20:00,2396.77,2403.0,2390.0,2400.04,2037.0,2396.77,2403.0,2390.0,2400.04,2037.0
2025-05-08 10:30:00,2403.72,2403.72,2380.4,2395.42,2967.0,2403.72,2403.72,2380.4,2395.42,2967.0
2025-05-08 10:40:00,2396.0,2397.25,2384.55,2396.73,2085.0,2396.0,2397.25,2384.55,2396.73,2085.0
2025-05-08 10:50:00,2397.25,2430.0,2397.25,2419.33,14531.0,2397.25,2430.0,2397.25,2419.33,14531.0
2025-05-08 11:00:00,2421.53,2435.0,2421.53,2430.0,9805.0,2421.53,2435.0,2421.53,2430.0,9805.0
2025-05-08 11:10:00,2425.82,2433.56,2411.45,2424.45,7105.0,2425.82,2433.56,2411.45,2424.45,7105.0
2025-05-08 11:20:00,2425.99,2450.0,2424.45,2429.51,4310.0,2425.99,2450.0,2424.45,2429.51,4310.0
2025-05-08 11:30:00,2428.14,2443.42,2419.46,2421.54,4064.0,2428.14,2443.42,2419.46,2421.54,4064.0
2025-05-08 11:40:00,2420.83,2428.48,2414.56,2418.03,2829.0,2420.83,2428.48,2414.56,2418.03,2829.0
2025-05-08 11:50:00,2419.01,2431.68,2419.0,2431.68,1909.0,2419.01,2431.68,2419.0,2431.68,1909.0
2025-05-08 12:00:00,2431.68,2442.38,2430.98,2442.38,3243.0,2431.68,2442.38,2430.98,2442.38,3243.0
2025-05-08 12:10:00,2442.76,2444.34,2425.5,2436.55,2505.0,2442.76,2444.34,2425.5,2436.55,2505.0
2025-05-08 12:20:00,2435.09,2435.09,2429.55,2433.0,1500.0,2435.09,2435.09,2429.55,2433.0,1500.0
2025-05-08 12:30:00,2427.01,2430.06,2425.0,2428.39,3472.0,2427.01,2430.06,2425.0,2428.39,3472.0
2025-05-08 12:40:00,2427.78,2435.0,2425.0,2434.86,4458.0,2427.78,2435.0,2425.0,2434.86,4458.0
2025-05-08 12:50:00,2440.0,2446.81,2439.79,2443.43,2294.0,2440.0,2446.81,2439.79,2443.43,2294.0
2025-05-08 13:00:00,2443.04,2443.37,2430.25,2435.56,3314.0,2443.04,2443.37,2430.25,2435.56,3314.0
2025-05-08 13:10:00,2432.39,2436.82,2431.91,2432.55,3357.0,2432.39,2436.82,2431.91,2432.55,3357.0
2025-05-08 13:20:00,2432.72,2432.72,2420.35,2420.37,4466.0,2432.72,2432.72,2420.35,2420.37,4466.0
2025-05-08 13:30:00,2413.09,2421.74,2413.09,2420.76,3700.0,2413.09,2421.74,2413.09,2420.76,3700.0
2025-05-08 13:40:00,2422.77,2444.39,2422.25,2438.41,10158.0,2422.77,2444.39,2422.25,2438.41,10158.0
2025-05-08 13:50:00,2437.8,2437.8,2420.64,2420.64,9483.0,2437.8,2437.8,2420.64,2420.64,9483.0
2025-05-08 14:00:00,2420.9,2424.47,2408.65,2416.54,6074.0,2420.9,2424.47,2408.65,2416.54,6074.0
2025-05-08 14:10:00,2419.15,2419.15,2410.31,2414.81,5837.0,2419.15,2419.15,2410.31,2414.81,5837.0
2025-05-08 14:20:00,2415.0,2415.0,2408.66,2408.66,5345.0,2415.0,2415.0,2408.66,2408.66,5345.0
2025-05-08 14:30:00,2409.09,2410.96,2397.83,2398.39,6003.0,2409.09,2410.96,2397.83,2398.39,6003.0
2025-05-08 14:40:00,2400.0,2405.28,2398.0,2398.0,7163.0,2400.0,2405.28,2398.0,2398.0,7163.0
2025-05-08 14:50:00,2393.29,2400.0,2392.0,2394.99,6115.0,2393.29,2400.0,2392.0,2394.99,6115.0
2025-05-08 15:00:00,2396.59,2411.07,2396.09,2406.34,3193.0,2396.59,2411.07,2396.09,2406.34,3193.0
2025-05-08 15:10:00,2406.58,2415.68,2402.79,2414.42,4292.0,2406.58,2415.68,2402.79,2414.42,4292.0
2025-05-08 15:20:00,2420.36,2429.28,2418.42,2422.26,5053.0,2420.36,2429.28,2418.42,2422.26,5053.0
2025-05-08 15:30:00,2421.05,2421.05,2403.72,2406.47,5055.0,2421.05,2421.05,2403.72,2406.47,5055.0
2025-05-08 15:40:00,2404.06,2419.87,2403.09,2417.63,11486.0,2404.06,2419.87,2403.09,2417.63,11486.0
2025-05-08 15:50:00,2416.28,2416.98,2402.5,2412.46,13469.0,2416.28,2416.98,2402.5,2412.46,13469.0
2025-05-09 09:30:00,2424.89,2454.99,2420.5,2454.0,9509.0,2424.89,2454.99,2420.5,2454.0,9509.0
2025-05-09 09:40:00,2454.63,2469.61,2446.86,2446.98,4941.0,2454.63,2469.61,2446.86,2446.98,4941.0
2025-05-09 09:50:00,2446.36,2454.73,2443.75,2450.7,6481.0,2446.36,2454.73,2443.75,2450.7,6481.0
2025-05-09 10:00:00,2444.89,2448.02,2438.1,2448.02,6348.0,2444.89,2448.02,2438.1,2448.02,6348.0
2025-05-09 10:10:00,2448.43,2448.99,2441.77,2445.39,5067.0,2448.43,2448.99,2441.77,2445.39,5067.0
2025-05-09 10:20:00,2448.11,2448.25,2438.29,2438.81,6668.0,2448.11,2448.25,2438.29,2438.81,6668.0
2025-05-09 10:30:00,2439.91,2441.94,2418.89,2419.62,9864.0,2439.91,2441.94,2418.89,2419.62,9864.0
2025-05-09 10:40:00,2419.62,2426.18,2413.86,2426.17,6864.0,2419.62,2426.18,2413.86,2426.17,6864.0
2025-05-09 10:50:00,2427.47,2439.41,2425.79,2439.41,994.0,2427.47,2439.41,2425.79,2439.41,994.0
2025-05-09 11:00:00,2437.9,2440.4,2436.47,2440.4,1492.0,2437.9,2440.4,2436.47,2440.4,1492.0
2025-05-09 11:10:00,2435.87,2435.91,2435.33,2435.69,1300.0,2435.87,2435.91,2435.33,2435.69,1300.0
2025-05-09 11:20:00,2433.83,2440.3,2433.83,2437.51,2388.0,2433.83,2440.3,2433.83,2437.51,2388.0
2025-05-09 11:30:00,2437.7,2454.99,2437.5,2450.05,4365.0,2437.7,2454.99,2437.5,2450.05,4365.0
2025-05-09 11:40:00,2448.46,2455.0,2448.46,2455.0,1000.0,2448.46,2455.0,2448.46,2455.0,1000.0
2025-05-09 11:50:00,2457.46,2464.67,2451.9,2464.67,3183.0,2457.46,2464.67,2451.9,2464.67,3183.0
2025-05-09 12:00:00,2462.76,2464.63,2456.49,2459.06,1411.0,2462.76,2464.63,2456.49,2459.06,1411.0
2025-05-09 12:10:00,2456.88,2460.0,2452.69,2457.24,3846.0,2456.88,2460.0,2452.69,2457.24,3846.0
2025-05-09 12:20:00,2457.87,2461.42,2457.87,2461.41,347.0,2457.87,2461.42,2457.87,2461.41,347.0
2025-05-09 12:30:00,2457.87,2460.55,2457.04,2458.55,1291.0,2457.87,2460.55,2457.04,2458.55,1291.0
2025-05-09 12:40:00,2454.99,2461.51,2454.64,2456.81,1000.0,2454.99,2461.51,2454.64,2456.81,1000.0
2025-05-09 12:50:00,2456.0,2462.06,2456.0,2456.1,800.0,2456.0,2462.06,2456.0,2456.1,800.0
2025-05-09 13:00:00,2454.46,2461.25,2454.07,2457.66,1708.0,2454.46,2461.25,2454.07,2457.66,1708.0
2025-05-09 13:10:00,2457.66,2457.66,2452.22,2452.37,700.0,2457.66,2457.66,2452.22,2452.37,700.0
2025-05-09 13:20:00,2452.07,2453.62,2448.63,2453.62,1100.0,2452.07,2453.62,2448.63,2453.62,1100.0
2025-05-09 13:30:00,2455.37,2455.37,2455.37,2455.37,100.0,2455.37,2455.37,2455.37,2455.37,100.0
2025-05-09 13:40:00,2452.04,2452.04,2447.14,2447.15,1100.0,2452.04,2452.04,2447.14,2447.15,1100.0
2025-05-09 13:50:00,2447.51,2450.23,2447.51,2449.83,600.0,2447.51,2450.23,2447.51,2449.83,600.0
2025-05-09 14:00:00,2451.99,2451.99,2447.14,2447.14,1827.0,2451.99,2451.99,2447.14,2447.14,1827.0
2025-05-09 14:10:00,2447.61,2447.61,2441.57,2441.57,700.0,2447.61,2447.61,2441.57,2441.57,700.0
2025-05-09 14:20:00,2443.87,2443.87,2442.0,2442.0,408.0,2443.87,2443.87,2442.0,2442.0,408.0
2025-05-09 14:30:00,2441.54,2442.01,2427.23,2429.91,2098.0,2441.54,2442.01,2427.23,2429.91,2098.0
2025-05-09 14:40:00,2430.78,2431.17,2428.5,2428.5,1437.0,2430.78,2431.17,2428.5,2428.5,1437.0
2025-05-09 14:50:00,2429.26,2435.01,2428.9,2435.01,1586.0,2429.26,2435.01,2428.9,2435.01,1586.0
2025-05-09 15:00:00,2433.9,2433.9,2430.03,2430.98,1649.0,2433.9,2433.9,2430.03,2430.98,1649.0
2025-05-09 15:10:00,2430.31,2440.0,2429.0,2440.0,1744.0,2430.31,2440.0,2429.0,2440.0,1744.0
2025-05-09 15:20:00,2440.0,2440.44,2439.88,2439.88,550.0,2440.0,2440.44,2439.88,2439.88,550.0
2025-05-09 15:30:00,2438.51,2446.84,2438.51,2445.66,3649.0,2438.51,2446.84,2438.51,2445.66,3649.0
2025-05-09 15:40:00,2446.87,2449.65,2443.73,2449.65,2206.0,2446.87,2449.65,2443.73,2449.65,2206.0
2025-05-09 15:50:00,2451.16,2459.38,2445.95,2450.81,11269.0,2451.16,2459.38,2445.95,2450.81,11269.0
2025-05-12 09:30:00,2500.0,2520.0,2453.99,2479.04,21828.0,2500.0,2520.0,2453.99,2479.04,21828.0
2025-05-12 09:40:00,2479.37,2484.99,2465.36,2484.99,7505.0,2479.37,2484.99,2465.36,2484.99,7505.0
2025-05-12 09:50:00,2486.64,2495.0,2465.77,2474.29,8350.0,2486.64,2495.0,2465.77,2474.29,8350.0
2025-05-12 10:00:00,2476.41,2483.26,2455.01,2463.27,11139.0,2476.41,2483.26,2455.01,2463.27,11139.0
2025-05-12 10:10:00,2463.0,2477.75,2463.0,2472.09,5337.0,2463.0,2477.75,2463.0,2472.09,5337.0
2025-05-12 10:20:00,2468.89,2468.9,2443.61,2456.79,6730.0,2468.89,2468.9,2443.61,2456.79,6730.0
2025-05-12 10:30:00,2456.0,2476.71,2452.56,2463.94,8199.0,2456.0,2476.71,2452.56,2463.94,8199.0
2025-05-12 10:40:00,2467.7,2474.58,2465.19,2471.09,7985.0,2467.7,2474.58,2465.19,2471.09,7985.0
2025-05-12 10:50:00,2472.29,2478.0,2468.59,2475.98,6116.0,2472.29,2478.0,2468.59,2475.98,6116.0
2025-05-12 11:00:00,2474.51,2480.0,2471.03,2474.05,1454.0,2474.51,2480.0,2471.03,2474.05,1454.0
2025-05-12 11:10:00,2478.58,2491.39,2478.57,2485.0,3726.0,2478.58,2491.39,2478.57,2485.0,3726.0
2025-05-12 11:20:00,2482.92,2486.35,2479.45,2480.0,1753.0,2482.92,2486.35,2479.45,2480.0,1753.0
2025-05-12 11:30:00,2481.6,2488.63,2481.35,2484.85,1300.0,2481.6,2488.63,2481.35,2484.85,1300.0
2025-05-12 11:40:00,2484.85,2489.01,2480.77,2484.45,510.0,2484.85,2489.01,2480.77,2484.45,510.0
2025-05-12 11:50:00,2484.45,2486.51,2477.85,2479.85,1713.0,2484.45,2486.51,2477.85,2479.85,1713.0
2025-05-12 12:00:00,2479.74,2488.71,2479.69,2488.71,1936.0,2479.74,2488.71,2479.69,2488.71,1936.0
2025-05-12 12:10:00,2489.01,2490.0,2487.68,2488.26,1050.0,2489.01,2490.0,2487.68,2488.26,1050.0
2025-05-12 12:20:00,2488.72,2491.81,2485.05,2485.05,422.0,2488.72,2491.81,2485.05,2485.05,422.0
2025-05-12 12:30:00,2491.96,2491.96,2477.62,2479.04,1696.0,2491.96,2491.96,2477.62,2479.04,1696.0
2025-05-12 12:40:00,2482.33,2482.33,2476.72,2476.72,1000.0,2482.33,2482.33,2476.72,2476.72,1000.0
2025-05-12 12:50:00,2476.0,2476.08,2470.5,2473.95,1968.0,2476.0,2476.08,2470.5,2473.95,1968.0
2025-05-12 13:00:00,2474.32,2481.73,2472.82,2481.73,1503.0,2474.32,2481.73,2472.82,2481.73,1503.0
2025-05-12 13:10:00,2475.57,2483.34,2475.57,2483.34,1200.0,2475.57,2483.34,2475.57,2483.34,1200.0
2025-05-12 13:20:00,2480.7,2480.7,2475.58,2475.58,1004.0,2480.7,2480.7,2475.58,2475.58,1004.0
2025-05-12 13:30:00,2480.85,2480.85,2477.8,2479.5,600.0,2480.85,2480.85,2477.8,2479.5,600.0
2025-05-12 13:40:00,2479.5,2483.89,2476.51,2483.89,1900.0,2479.5,2483.89,2476.51,2483.89,1900.0
2025-05-12 13:50:00,2488.05,2488.05,2483.54,2487.69,800.0,2488.05,2488.05,2483.54,2487.69,800.0
2025-05-12 14:00:00,2484.91,2484.92,2478.64,2478.64,1100.0,2484.91,2484.92,2478.64,2478.64,1100.0
2025-05-12 14:10:00,2478.53,2480.12,2476.0,2478.51,700.0,2478.53,2480.12,2476.0,2478.51,700.0
2025-05-12 14:20:00,2482.0,2486.1,2482.0,2486.1,1815.0,2482.0,2486.1,2482.0,2486.1,1815.0
2025-05-12 14:30:00,2485.01,2485.01,2476.83,2481.48,840.0,2485.01,2485.01,2476.83,2481.48,840.0
2025-05-12 14:40:00,2481.52,2485.63,2481.52,2483.92,700.0,2481.52,2485.63,2481.52,2483.92,700.0
2025-05-12 14:50:00,2482.1,2484.47,2479.58,2480.0,1855.0,2482.1,2484.47,2479.58,2480.0,1855.0
2025-05-12 15:00:00,2477.5,2480.63,2476.26,2480.62,1500.0,2477.5,2480.63,2476.26,2480.62,1500.0
2025-05-12 15:10:00,2479.39,2483.89,2477.85,2480.99,1824.0,2479.39,2483.89,2477.85,2480.99,1824.0
2025-05-12 15:20:00,2479.82,2485.64,2479.82,2481.77,820.0,2479.82,2485.64,2479.82,2481.77,820.0
2025-05-12 15:30:00,2481.87,2486.14,2480.73,2482.79,2438.0,2481.87,2486.14,2480.73,2482.79,2438.0
2025-05-12 15:40:00,2482.75,2489.82,2479.32,2489.78,2957.0,2482.75,2489.82,2479.32,2489.78,2957.0
2025-05-12 15:50:00,2490.25,2505.5,2486.73,2503.86,13498.0,2490.25,2505.5,2486.73,2503.86,13498.0
2025-05-13 09:30:00,2504.61,2516.96,2491.28,2513.3,6194.0,2504.61,2516.96,2491.28,2513.3,6194.0
2025-05-13 09:40:00,2506.92,2525.84,2501.0,2508.36,3129.0,2506.92,2525.84,2501.0,2508.36,3129.0
2025-05-13 09:50:00,2513.09,2535.0,2511.01,2530.0,6469.0,2513.09,2535.0,2511.01,2530.0,6469.0
2025-05-13 10:00:00,2530.35,2530.35,2511.0,2518.79,1400.0,2530.35,2530.35,2511.0,2518.79,1400.0
2025-05-13 10:10:00,2513.52,2543.28,2513.52,2542.26,5851.0,2513.52,2543.28,2513.52,2542.26,5851.0
2025-05-13 10:20:00,2535.06,2541.24,2530.24,2533.15,3086.0,2535.06,2541.24,2530.24,2533.15,3086.0
2025-05-13 10:30:00,2534.62,2539.0,2533.59,2538.5,1998.0,2534.62,2539.0,2533.59,2538.5,1998.0
2025-05-13 10:40:00,2537.61,2539.3,2522.18,2534.84,3786.0,2537.61,2539.3,2522.18,2534.84,3786.0
2025-05-13 10:50:00,2534.96,2537.06,2532.78,2536.82,1859.0,2534.96,2537.06,2532.78,2536.82,1859.0
2025-05-13 11:00:00,2535.2,2537.96,2532.54,2537.96,2102.0,2535.2,2537.96,2532.54,2537.96,2102.0
2025-05-13 11:10:00,2541.66,2556.52,2539.45,2548.56,5701.0,2541.66,2556.52,2539.45,2548.56,5701.0
2025-05-13 11:20:00,2550.63,2550.63,2541.38,2546.89,3055.0,2550.63,2550.63,2541.38,2546.89,3055.0
2025-05-13 11:30:00,2544.05,2550.0,2543.42,2550.0,2877.0,2544.05,2550.0,2543.42,2550.0,2877.0
2025-05-13 11:40:00,2548.06,2549.75,2547.83,2547.84,997.0,2548.06,2549.75,2547.83,2547.84,997.0
2025-05-13 11:50:00,2543.88,2545.0,2543.52,2543.52,823.0,2543.88,2545.0,2543.52,2543.52,823.0
2025-05-13 12:00:00,2545.56,2545.56,2539.32,2539.33,334.0,2545.56,2545.56,2539.32,2539.33,334.0
2025-05-13 12:10:00,2542.64,2545.13,2541.68,2542.59,899.0,2542.64,2545.13,2541.68,2542.59,899.0
2025-05-13 12:20:00,2544.92,2551.9,2544.92,2551.9,1461.0,2544.92,2551.9,2544.92,2551.9,1461.0
2025-05-13 12:30:00,2549.41,2552.81,2547.9,2552.61,800.0,2549.41,2552.81,2547.9,2552.61,800.0
2025-05-13 12:40:00,2552.37,2552.37,2548.28,2551.62,500.0,2552.37,2552.37,2548.28,2551.62,500.0
2025-05-13 12:50:00,2551.56,2551.56,2547.6,2550.1,742.0,2551.56,2551.56,2547.6,2550.1,742.0
2025-05-13 13:00:00,2550.1,2553.83,2549.96,2551.37,923.0,2550.1,2553.83,2549.96,2551.37,923.0
2025-05-13 13:10:00,2554.01,2561.68,2554.01,2560.46,3569.0,2554.01,2561.68,2554.01,2560.46,3569.0
2025-05-13 13:20:00,2558.0,2561.12,2558.0,2561.04,394.0,2558.0,2561.12,2558.0,2561.04,394.0
2025-05-13 13:30:00,2554.07,2560.3,2550.02,2550.02,1501.0,2554.07,2560.3,2550.02,2550.02,1501.0
2025-05-13 13:40:00,2548.09,2551.73,2548.09,2548.48,622.0,2548.09,2551.73,2548.09,2548.48,622.0
2025-05-13 13:50:00,2550.9,2552.0,2542.3,2542.3,2735.0,2550.9,2552.0,2542.3,2542.3,2735.0
2025-05-13 14:00:00,2540.73,2544.97,2537.0,2544.96,2320.0,2540.73,2544.97,2537.0,2544.96,2320.0
2025-05-13 14:10:00,2539.21,2539.21,2539.21,2539.21,100.0,2539.21,2539.21,2539.21,2539.21,100.0
2025-05-13 14:20:00,2538.39,2538.39,2536.96,2537.39,700.0,2538.39,2538.39,2536.96,2537.39,700.0
2025-05-13 14:30:00,2530.0,2533.77,2530.0,2533.77,457.0,2530.0,2533.77,2530.0,2533.77,457.0
2025-05-13 14:40:00,2535.0,2537.25,2530.78,2531.0,2509.0,2535.0,2537.25,2530.78,2531.0,2509.0
2025-05-13 14:50:00,2530.01,2533.73,2528.11,2532.01,2009.0,2530.01,2533.73,2528.11,2532.01,2009.0
2025-05-13 15:00:00,2532.01,2532.01,2532.01,2532.01,0.0,2532.01,2532.01,2532.01,2532.01,0.0
2025-05-13 15:10:00,2534.48,2537.35,2533.74,2536.66,2531.0,2534.48,2537.35,2533.74,2536.66,2531.0
2025-05-13 15:20:00,2537.57,2537.57,2532.1,2534.8,720.0,2537.57,2537.57,2532.1,2534.8,720.0
2025-05-13 15:30:00,2532.1,2532.11,2525.94,2525.94,902.0,2532.1,2532.11,2525.94,2525.94,902.0
2025-05-13 15:40:00,2526.85,2526.85,2516.66,2516.66,1620.0,2526.85,2526.85,2516.66,2516.66,1620.0
2025-05-13 15:50:00,2520.13,2520.27,2512.2,2515.13,6810.0,2520.13,2520.27,2512.2,2515.13,6810.0
2025-05-14 09:30:00,2516.25,2538.45,2516.24,2535.08,4161.0,2516.25,2538.45,2516.24,2535.08,4161.0
2025-05-14 09:40:00,2527.89,2531.92,2524.16,2524.16,750.0,2527.89,2531.92,2524.16,2524.16,750.0
2025-05-14 09:50:00,2530.0,2535.49,2509.4,2518.06,2227.0,2530.0,2535.49,2509.4,2518.06,2227.0
2025-05-14 10:00:00,2518.07,2537.0,2518.06,2536.22,12724.0,2518.07,2537.0,2518.06,2536.22,12724.0
2025-05-14 10:10:00,2535.97,2548.31,2530.24,2544.68,16793.0,2535.97,2548.31,2530.24,2544.68,16793.0
2025-05-14 10:20:00,2544.86,2552.42,2544.0,2545.42,4383.0,2544.86,2552.42,2544.0,2545.42,4383.0
2025-05-14 10:30:00,2546.01,2547.0,2537.0,2539.64,1510.0,2546.01,2547.0,2537.0,2539.64,1510.0
2025-05-14 10:40:00,2536.66,2542.74,2530.4,2542.24,2177.0,2536.66,2542.74,2530.4,2542.24,2177.0
2025-05-14 10:50:00,2543.98,2551.0,2543.16,2543.64,4746.0,2543.98,2551.0,2543.16,2543.64,4746.0
2025-05-14 11:00:00,2547.35,2548.0,2534.68,2540.41,2616.0,2547.35,2548.0,2534.68,2540.41,2616.0
2025-05-14 11:10:00,2540.56,2543.0,2540.41,2541.89,982.0,2540.56,2543.0,2540.41,2541.89,982.0
2025-05-14 11:20:00,2540.74,2549.29,2539.05,2542.83,3283.0,2540.74,2549.29,2539.05,2542.83,3283.0
2025-05-14 11:30:00,2542.83,2546.1,2542.83,2546.1,13713.0,2542.83,2546.1,2542.83,2546.1,13713.0
2025-05-14 11:40:00,2546.1,2547.0,2546.1,2546.91,670.0,2546.1,2547.0,2546.1,2546.91,670.0
2025-05-14 11:50:00,2544.22,2544.22,2542.81,2543.18,500.0,2544.22,2544.22,2542.81,2543.18,500.0
2025-05-14 12:00:00,2538.01,2543.1,2538.01,2543.1,200.0,2538.01,2543.1,2538.01,2543.1,200.0
2025-05-14 12:10:00,2537.91,2541.3,2537.76,2541.3,400.0,2537.91,2541.3,2537.76,2541.3,400.0
2025-05-14 12:20:00,2537.77,2538.78,2535.0,2537.56,2401.0,2537.77,2538.78,2535.0,2537.56,2401.0
2025-05-14 12:30:00,2543.45,2543.54,2542.45,2543.0,800.0,2543.45,2543.54,2542.45,2543.0,800.0
2025-05-14 12:40:00,2543.14,2546.51,2537.15,2546.51,1200.0,2543.14,2546.51,2537.15,2546.51,1200.0
2025-05-14 12:50:00,2546.99,2546.99,2545.85,2545.85,200.0,2546.99,2546.99,2545.85,2545.85,200.0
2025-05-14 13:00:00,2545.0,2545.0,2544.06,2544.1,300.0,2545.0,2545.0,2544.06,2544.1,300.0
2025-05-14 13:10:00,2543.05,2546.67,2543.05,2543.08,800.0,2543.05,2546.67,2543.05,2543.08,800.0
2025-05-14 13:20:00,2537.28,2537.28,2529.81,2531.91,800.0,2537.28,2537.28,2529.81,2531.91,800.0
2025-05-14 13:30:00,2532.72,2536.32,2531.9,2536.04,925.0,2532.72,2536.32,2531.9,2536.04,925.0
2025-05-14 13:40:00,2536.04,2536.04,2536.04,2536.04,0.0,2536.04,2536.04,2536.04,2536.04,0.0
2025-05-14 13:50:00,2534.57,2536.33,2534.57,2536.33,200.0,2534.57,2536.33,2534.57,2536.33,200.0
2025-05-14 14:00:00,2533.69,2538.45,2533.3,2533.3,800.0,2533.69,2538.45,2533.3,2533.3,800.0
2025-05-14 14:10:00,2535.89,2546.0,2534.66,2545.5,2124.0,2535.89,2546.0,2534.66,2545.5,2124.0
2025-05-14 14:20:00,2542.23,2546.48,2542.23,2546.48,1236.0,2542.23,2546.48,2542.23,2546.48,1236.0
2025-05-14 14:30:00,2546.44,2550.15,2545.84,2545.84,1054.0,2546.44,2550.15,2545.84,2545.84,1054.0
2025-05-14 14:40:00,2549.01,2550.27,2549.01,2550.0,700.0,2549.01,2550.27,2549.01,2550.0,700.0
2025-05-14 14:50:00,2551.29,2551.54,2550.0,2551.46,1011.0,2551.29,2551.54,2550.0,2551.46,1011.0
2025-05-14 15:00:00,2547.4,2550.13,2546.0,2546.68,3740.0,2547.4,2550.13,2546.0,2546.68,3740.0
2025-05-14 15:10:00,2547.19,2552.86,2544.44,2551.45,4261.0,2547.19,2552.86,2544.44,2551.45,4261.0
2025-05-14 15:20:00,2551.47,2553.07,2548.26,2549.88,1900.0,2551.47,2553.07,2548.26,2549.88,1900.0
2025-05-14 15:30:00,2548.76,2553.41,2547.7,2550.92,2000.0,2548.76,2553.41,2547.7,2550.92,2000.0
2025-05-14 15:40:00,2550.95,2557.27,2548.61,2554.53,5552.0,2550.95,2557.27,2548.61,2554.53,5552.0
2025-05-14 15:50:00,2553.93,2564.03,2547.73,2561.62,8073.0,2553.93,2564.03,2547.73,2561.62,8073.0
2025-05-15 09:30:00,2569.78,2575.63,2558.5,2575.4,13644.0,2569.78,2575.63,2558.5,2575.4,13644.0
2025-05-15 09:40:00,2568.01,2580.4,2562.0,2562.0,2469.0,2568.01,2580.4,2562.0,2562.0,2469.0
2025-05-15 09:50:00,2569.29,2569.29,2558.37,2558.5,2554.0,2569.29,2569.29,2558.37,2558.5,2554.0
2025-05-15 10:00:00,2565.0,2574.89,2564.68,2573.0,4455.0,2565.0,2574.89,2564.68,2573.0,4455.0
2025-05-15 10:10:00,2565.0,2567.75,2547.8,2567.75,517.0,2565.0,2567.75,2547.8,2567.75,517.0
2025-05-15 10:20:00,2559.74,2561.83,2559.56,2559.56,2449.0,2559.74,2561.83,2559.56,2559.56,2449.0
2025-05-15 10:30:00,2558.0,2563.09,2553.01,2560.0,1868.0,2558.0,2563.09,2553.01,2560.0,1868.0
2025-05-15 10:40:00,2564.89,2575.0,2564.0,2565.35,3486.0,2564.89,2575.0,2564.0,2565.35,3486.0
2025-05-15 10:50:00,2561.8,2570.17,2561.36,2566.26,1824.0,2561.8,2570.17,2561.36,2566.26,1824.0
2025-05-15 11:00:00,2568.92,2578.31,2568.92,2575.32,3176.0,2568.92,2578.31,2568.92,2575.32,3176.0
2025-05-15 11:10:00,2573.64,2578.5,2570.27,2574.0,2789.0,2573.64,2578.5,2570.27,2574.0,2789.0
2025-05-15 11:20:00,2575.37,2578.2,2568.42,2573.23,3646.0,2575.37,2578.2,2568.42,2573.23,3646.0
2025-05-15 11:30:00,2568.67,2575.71,2566.05,2575.71,1710.0,2568.67,2575.71,2566.05,2575.71,1710.0
2025-05-15 11:40:00,2576.62,2588.89,2576.2,2588.89,1943.0,2576.62,2588.89,2576.2,2588.89,1943.0
2025-05-15 11:50:00,2584.02,2585.41,2577.74,2579.51,1415.0,2584.02,2585.41,2577.74,2579.51,1415.0
2025-05-15 12:00:00,2575.79,2590.0,2575.79,2584.84,5607.0,2575.79,2590.0,2575.79,2584.84,5607.0
2025-05-15 12:10:00,2584.66,2584.89,2579.68,2584.89,2475.0,2584.66,2584.89,2579.68,2584.89,2475.0
2025-05-15 12:20:00,2587.42,2588.3,2580.17,2588.3,1200.0,2587.42,2588.3,2580.17,2588.3,1200.0
2025-05-15 12:30:00,2588.36,2590.91,2585.45,2588.66,1652.0,2588.36,2590.91,2585.45,2588.66,1652.0
2025-05-15 12:40:00,2590.8,2592.84,2585.0,2587.78,1282.0,2590.8,2592.84,2585.0,2587.78,1282.0
2025-05-15 12:50:00,2587.78,2587.78,2587.78,2587.78,0.0,2587.78,2587.78,2587.78,2587.78,0.0
2025-05-15 13:00:00,2588.98,2593.0,2588.98,2592.5,1216.0,2588.98,2593.0,2588.98,2592.5,1216.0
2025-05-15 13:10:00,2590.0,2594.2,2590.0,2594.2,500.0,2590.0,2594.2,2590.0,2594.2,500.0
2025-05-15 13:20:00,2592.57,2600.0,2592.57,2594.8,2285.0,2592.57,2600.0,2592.57,2594.8,2285.0
2025-05-15 13:30:00,2595.59,2602.66,2595.59,2600.21,1340.0,2595.59,2602.66,2595.59,2600.21,1340.0
2025-05-15 13:40:00,2603.03,2610.3,2599.57,2606.53,6023.0,2603.03,2610.3,2599.57,2606.53,6023.0
2025-05-15 13:50:00,2608.42,2608.42,2601.8,2601.8,1128.0,2608.42,2608.42,2601.8,2601.8,1128.0
2025-05-15 14:00:00,2596.5,2603.99,2585.0,2592.82,1863.0,2596.5,2603.99,2585.0,2592.82,1863.0
2025-05-15 14:10:00,2591.33,2592.62,2589.47,2591.32,1223.0,2591.33,2592.62,2589.47,2591.32,1223.0
2025-05-15 14:20:00,2588.5,2590.08,2579.55,2579.55,2858.0,2588.5,2590.08,2579.55,2579.55,2858.0
2025-05-15 14:30:00,2580.49,2585.18,2577.0,2577.7,1601.0,2580.49,2585.18,2577.0,2577.7,1601.0
2025-05-15 14:40:00,2578.52,2581.98,2575.01,2581.98,1661.0,2578.52,2581.98,2575.01,2581.98,1661.0
2025-05-15 14:50:00,2581.8,2588.22,2580.16,2588.18,1600.0,2581.8,2588.22,2580.16,2588.18,1600.0
2025-05-15 15:00:00,2588.27,2596.39,2585.84,2585.84,5383.0,2588.27,2596.39,2585.84,2585.84,5383.0
2025-05-15 15:10:00,2585.24,2587.28,2580.94,2581.16,1400.0,2585.24,2587.28,2580.94,2581.16,1400.0
2025-05-15 15:20:00,2580.85,2581.91,2574.69,2575.21,3317.0,2580.85,2581.91,2574.69,2575.21,3317.0
2025-05-15 15:30:00,2574.2,2580.38,2567.86,2569.75,2716.0,2574.2,2580.38,2567.86,2569.75,2716.0
2025-05-15 15:40:00,2572.36,2579.78,2571.6,2579.09,2860.0,2572.36,2579.78,2571.6,2579.09,2860.0
2025-05-15 15:50:00,2579.78,2590.01,2576.35,2588.81,11482.0,2579.78,2590.01,2576.35,2588.81,11482.0
2025-05-16 09:30:00,2590.5,2606.48,2578.9,2580.0,24722.0,2590.5,2606.48,2578.9,2580.0,24722.0
2025-05-16 09:40:00,2581.83,2592.07,2573.34,2580.35,4648.0,2581.83,2592.07,2573.34,2580.35,4648.0
2025-05-16 09:50:00,2578.05,2599.07,2574.8,2587.4,4207.0,2578.05,2599.07,2574.8,2587.4,4207.0
2025-05-16 10:00:00,2585.0,2599.5,2579.74,2586.54,4345.0,2585.0,2599.5,2579.74,2586.54,4345.0
2025-05-16 10:10:00,2590.0,2600.32,2582.52,2600.32,8458.0,2590.0,2600.32,2582.52,2600.32,8458.0
2025-05-16 10:20:00,2601.0,2607.84,2601.0,2601.0,1600.0,2601.0,2607.84,2601.0,2601.0,1600.0
2025-05-16 10:30:00,2597.79,2603.81,2593.71,2603.8,1368.0,2597.79,2603.81,2593.71,2603.8,1368.0
2025-05-16 10:40:00,2597.85,2597.85,2596.54,2597.53,399.0,2597.85,2597.85,2596.54,2597.53,399.0
2025-05-16 10:50:00,2602.6,2605.4,2598.1,2598.11,765.0,2602.6,2605.4,2598.1,2598.11,765.0
2025-05-16 11:00:00,2598.47,2598.47,2588.0,2588.0,330.0,2598.47,2598.47,2588.0,2588.0,330.0
2025-05-16 11:10:00,2590.65,2597.04,2584.77,2584.78,1019.0,2590.65,2597.04,2584.77,2584.78,1019.0
2025-05-16 11:20:00,2590.68,2592.09,2588.65,2592.09,1471.0,2590.68,2592.09,2588.65,2592.09,1471.0
2025-05-16 11:30:00,2602.43,2602.43,2593.54,2597.0,1932.0,2602.43,2602.43,2593.54,2597.0,1932.0
2025-05-16 11:40:00,2597.61,2602.43,2597.6,2597.61,400.0,2597.61,2602.43,2597.6,2597.61,400.0
2025-05-16 11:50:00,2597.39,2601.72,2597.39,2601.72,1109.0,2597.39,2601.72,2597.39,2601.72,1109.0
2025-05-16 12:00:00,2601.0,2602.06,2597.49,2602.06,855.0,2601.0,2602.06,2597.49,2602.06,855.0
2025-05-16 12:10:00,2601.39,2608.01,2595.1,2602.87,1404.0,2601.39,2608.01,2595.1,2602.87,1404.0
2025-05-16 12:20:00,2598.28,2603.27,2598.0,2603.26,502.0,2598.28,2603.27,2598.0,2603.26,502.0
2025-05-16 12:30:00,2596.71,2598.27,2595.65,2595.65,600.0,2596.71,2598.27,2595.65,2595.65,600.0
2025-05-16 12:40:00,2596.85,2603.39,2596.1,2603.39,1970.0,2596.85,2603.39,2596.1,2603.39,1970.0
2025-05-16 12:50:00,2605.0,2605.36,2596.5,2600.79,2019.0,2605.0,2605.36,2596.5,2600.79,2019.0
2025-05-16 13:00:00,2599.64,2599.64,2599.64,2599.64,100.0,2599.64,2599.64,2599.64,2599.64,100.0
2025-05-16 13:10:00,2596.58,2596.58,2595.0,2595.0,662.0,2596.58,2596.58,2595.0,2595.0,662.0
2025-05-16 13:20:00,2592.0,2592.76,2592.0,2592.76,395.0,2592.0,2592.76,2592.0,2592.76,395.0
2025-05-16 13:30:00,2591.92,2592.14,2591.92,2592.0,300.0,2591.92,2592.14,2591.92,2592.0,300.0
2025-05-16 13:40:00,2594.27,2594.82,2589.25,2593.25,1527.0,2594.27,2594.82,2589.25,2593.25,1527.0
2025-05-16 13:50:00,2592.13,2592.42,2592.12,2592.42,200.0,2592.13,2592.42,2592.12,2592.42,200.0
2025-05-16 14:00:00,2593.43,2596.37,2593.43,2593.43,338.0,2593.43,2596.37,2593.43,2593.43,338.0
2025-05-16 14:10:00,2593.02,2593.46,2583.5,2585.0,1467.0,2593.02,2593.46,2583.5,2585.0,1467.0
2025-05-16 14:20:00,2585.36,2588.12,2584.43,2585.0,986.0,2585.36,2588.12,2584.43,2585.0,986.0
2025-05-16 14:30:00,2584.0,2584.0,2584.0,2584.0,266.0,2584.0,2584.0,2584.0,2584.0,266.0
2025-05-16 14:40:00,2586.66,2590.61,2586.65,2590.61,900.0,2586.66,2590.61,2586.65,2590.61,900.0
2025-05-16 14:50:00,2587.5,2587.5,2587.5,2587.5,318.0,2587.5,2587.5,2587.5,2587.5,318.0
2025-05-16 15:00:00,2588.02,2588.02,2587.0,2587.0,300.0,2588.02,2588.02,2587.0,2587.0,300.0
2025-05-16 15:10:00,2587.01,2589.3,2586.07,2589.3,1200.0,2587.01,2589.3,2586.07,2589.3,1200.0
2025-05-16 15:20:00,2588.22,2588.83,2587.0,2587.0,500.0,2588.22,2588.83,2587.0,2587.0,500.0
2025-05-16 15:30:00,2585.16,2585.9,2580.24,2580.24,866.0,2585.16,2585.9,2580.24,2580.24,866.0
2025-05-16 15:40:00,2582.08,2582.56,2579.56,2582.56,2220.0,2582.08,2582.56,2579.56,2582.56,2220.0
2025-05-16 15:50:00,2585.16,2590.96,2583.1,2583.23,4694.0,2585.16,2590.96,2583.1,2583.23,4694.0
2025-05-19 09:30:00,2574.52,2575.42,2536.4,2575.41,16423.0,2574.52,2575.42,2536.4,2575.41,16423.0
2025-05-19 09:40:00,2569.08,2594.88,2569.08,2590.96,1664.0,2569.08,2594.88,2569.08,2590.96,1664.0
2025-05-19 09:50:00,2594.14,2602.5,2592.0,2592.0,1057.0,2594.14,2602.5,2592.0,2592.0,1057.0
2025-05-19 10:00:00,2599.78,2603.0,2598.6,2603.0,900.0,2599.78,2603.0,2598.6,2603.0,900.0
2025-05-19 10:10:00,2603.96,2604.7,2602.55,2602.55,1350.0,2603.96,2604.7,2602.55,2602.55,1350.0
2025-05-19 10:20:00,2603.83,2603.83,2592.0,2592.0,1068.0,2603.83,2603.83,2592.0,2592.0,1068.0
2025-05-19 10:30:00,2596.0,2596.16,2592.0,2592.73,774.0,2596.0,2596.16,2592.0,2592.73,774.0
2025-05-19 10:40:00,2594.0,2594.0,2593.2,2593.36,2400.0,2594.0,2594.0,2593.2,2593.36,2400.0
2025-05-19 10:50:00,2585.04,2591.0,2578.76,2581.91,1264.0,2585.04,2591.0,2578.76,2581.91,1264.0
2025-05-19 11:00:00,2582.2,2588.06,2580.84,2588.06,1232.0,2582.2,2588.06,2580.84,2588.06,1232.0
2025-05-19 11:10:00,2585.01,2585.01,2580.26,2585.01,518.0,2585.01,2585.01,2580.26,2585.01,518.0
2025-05-19 11:20:00,2585.66,2591.71,2585.44,2585.6,400.0,2585.66,2591.71,2585.44,2585.6,400.0
2025-05-19 11:30:00,2582.53,2588.5,2582.52,2585.63,3539.0,2582.53,2588.5,2582.52,2585.63,3539.0
2025-05-19 11:40:00,2585.63,2585.77,2583.0,2584.95,1425.0,2585.63,2585.77,2583.0,2584.95,1425.0
2025-05-19 11:50:00,2581.1,2588.09,2581.1,2581.62,1452.0,2581.1,2588.09,2581.1,2581.62,1452.0
2025-05-19 12:00:00,2583.63,2585.0,2580.51,2583.66,1809.0,2583.63,2585.0,2580.51,2583.66,1809.0
2025-05-19 12:10:00,2591.83,2593.55,2588.09,2593.55,919.0,2591.83,2593.55,2588.09,2593.55,919.0
2025-05-19 12:20:00,2588.15,2588.15,2588.15,2588.15,200.0,2588.15,2588.15,2588.15,2588.15,200.0
2025-05-19 12:30:00,2589.5,2590.0,2587.0,2590.0,500.0,2589.5,2590.0,2587.0,2590.0,500.0
2025-05-19 12:40:00,2593.72,2593.73,2588.17,2588.17,450.0,2593.72,2593.73,2588.17,2588.17,450.0
2025-05-19 12:50:00,2594.0,2600.49,2594.0,2600.49,792.0,2594.0,2600.49,2594.0,2600.49,792.0
2025-05-19 13:00:00,2602.01,2602.15,2597.44,2602.0,485.0,2602.01,2602.15,2597.44,2602.0,485.0
2025-05-19 13:10:00,2600.0,2601.5,2595.3,2595.3,1096.0,2600.0,2601.5,2595.3,2595.3,1096.0
2025-05-19 13:20:00,2594.5,2594.5,2588.97,2591.93,400.0,2594.5,2594.5,2588.97,2591.93,400.0
2025-05-19 13:30:00,2591.93,2591.94,2585.12,2590.12,2011.0,2591.93,2591.94,2585.12,2590.12,2011.0
2025-05-19 13:40:00,2586.33,2588.38,2586.33,2588.38,300.0,2586.33,2588.38,2586.33,2588.38,300.0
2025-05-19 13:50:00,2586.59,2588.91,2582.02,2582.02,400.0,2586.59,2588.91,2582.02,2582.02,400.0
2025-05-19 14:00:00,2589.13,2589.13,2580.54,2583.07,5033.0,2589.13,2589.13,2580.54,2583.07,5033.0
2025-05-19 14:10:00,2582.7,2582.99,2568.18,2571.36,15392.0,2582.7,2582.99,2568.18,2571.36,15392.0
2025-05-19 14:20:00,2568.87,2571.11,2567.2,2567.74,1548.0,2568.87,2571.11,2567.2,2567.74,1548.0
2025-05-19 14:30:00,2567.31,2573.48,2565.47,2571.48,4509.0,2567.31,2573.48,2565.47,2571.48,4509.0
2025-05-19 14:40:00,2571.36,2571.36,2568.59,2570.06,620.0,2571.36,2571.36,2568.59,2570.06,620.0
2025-05-19 14:50:00,2573.12,2573.12,2564.13,2564.14,4468.0,2573.12,2573.12,2564.13,2564.14,4468.0
2025-05-19 15:00:00,2563.63,2565.18,2562.04,2565.16,5681.0,2563.63,2565.18,2562.04,2565.16,5681.0
2025-05-19 15:10:00,2561.02,2561.02,2561.02,2561.02,100.0,2561.02,2561.02,2561.02,2561.02,100.0
2025-05-19 15:20:00,2561.21,2562.68,2560.01,2560.01,1340.0,2561.21,2562.68,2560.01,2560.01,1340.0
2025-05-19 15:30:00,2560.06,2569.98,2560.0,2562.1,450.0,2560.06,2569.98,2560.0,2562.1,450.0
2025-05-19 15:40:00,2563.45,2565.88,2560.07,2564.91,1400.0,2563.45,2565.88,2560.07,2564.91,1400.0
2025-05-19 15:50:00,2566.27,2578.28,2566.27,2575.31,5790.0,2566.27,2578.28,2566.27,2575.31,5790.0
2025-05-20 09:30:00,2562.81,2579.99,2549.77,2557.85,10468.0,2562.81,2579.99,2549.77,2557.85,10468.0
2025-05-20 09:40:00,2556.5,2573.37,2547.6,2561.72,674.0,2556.5,2573.37,2547.6,2561.72,674.0
2025-05-20 09:50:00,2555.5,2562.25,2555.25,2555.25,1898.0,2555.5,2562.25,2555.25,2555.25,1898.0
2025-05-20 10:00:00,2555.32,2555.32,2545.51,2547.78,6247.0,2555.32,2555.32,2545.51,2547.78,6247.0
2025-05-20 10:10:00,2554.14,2559.96,2554.14,2559.96,200.0,2554.14,2559.96,2554.14,2559.96,200.0
2025-05-20 10:20:00,2562.02,2562.03,2552.91,2558.95,1873.0,2562.02,2562.03,2552.91,2558.95,1873.0
2025-05-20 10:30:00,2555.45,2558.95,2545.76,2550.44,6570.0,2555.45,2558.95,2545.76,2550.44,6570.0
2025-05-20 10:40:00,2551.59,2554.22,2551.58,2553.75,720.0,2551.59,2554.22,2551.58,2553.75,720.0
2025-05-20 10:50:00,2552.23,2559.64,2552.23,2556.94,2160.0,2552.23,2559.64,2552.23,2556.94,2160.0
2025-05-20 11:00:00,2553.88,2560.0,2553.88,2558.76,1813.0,2553.88,2560.0,2553.88,2558.76,1813.0
2025-05-20 11:10:00,2562.3,2562.3,2558.67,2562.25,1679.0,2562.3,2562.3,2558.67,2562.25,1679.0
2025-05-20 11:20:00,2559.36,2559.87,2558.92,2558.92,387.0,2559.36,2559.87,2558.92,2558.92,387.0
2025-05-20 11:30:00,2559.12,2567.99,2559.11,2567.99,2610.0,2559.12,2567.99,2559.11,2567.99,2610.0
2025-05-20 11:40:00,2567.5,2567.5,2561.42,2567.5,1856.0,2567.5,2567.5,2561.42,2567.5,1856.0
2025-05-20 11:50:00,2567.63,2574.66,2567.63,2570.26,1425.0,2567.63,2574.66,2567.63,2570.26,1425.0
2025-05-20 12:00:00,2570.16,2571.0,2569.78,2570.16,1759.0,2570.16,2571.0,2569.78,2570.16,1759.0
2025-05-20 12:10:00,2569.54,2573.88,2569.38,2571.57,1536.0,2569.54,2573.88,2569.38,2571.57,1536.0
2025-05-20 12:20:00,2575.0,2575.18,2575.0,2575.18,205.0,2575.0,2575.18,2575.0,2575.18,205.0
2025-05-20 12:30:00,2575.87,2584.24,2575.86,2583.16,1098.0,2575.87,2584.24,2575.86,2583.16,1098.0
2025-05-20 12:40:00,2581.39,2581.39,2581.37,2581.38,200.0,2581.39,2581.39,2581.37,2581.38,200.0
2025-05-20 12:50:00,2582.35,2582.35,2581.4,2581.41,600.0,2582.35,2582.35,2581.4,2581.41,600.0
2025-05-20 13:00:00,2577.85,2579.14,2577.84,2579.14,251.0,2577.85,2579.14,2577.84,2579.14,251.0
2025-05-20 13:10:00,2578.93,2582.6,2578.93,2582.6,1000.0,2578.93,2582.6,2578.93,2582.6,1000.0
2025-05-20 13:20:00,2580.0,2580.0,2575.26,2575.26,850.0,2580.0,2580.0,2575.26,2575.26,850.0
2025-05-20 13:30:00,2575.26,2578.6,2571.38,2571.38,429.0,2575.26,2578.6,2571.38,2571.38,429.0
2025-05-20 13:40:00,2571.38,2571.38,2571.38,2571.38,0.0,2571.38,2571.38,2571.38,2571.38,0.0
2025-05-20 13:50:00,2571.4,2575.01,2571.4,2574.24,837.0,2571.4,2575.01,2571.4,2574.24,837.0
2025-05-20 14:00:00,2576.96,2576.96,2571.56,2571.56,700.0,2576.96,2576.96,2571.56,2571.56,700.0
2025-05-20 14:10:00,2571.56,2571.56,2571.56,2571.56,0.0,2571.56,2571.56,2571.56,2571.56,0.0
2025-05-20 14:20:00,2570.0,2570.0,2564.88,2564.88,501.0,2570.0,2570.0,2564.88,2564.88,501.0
2025-05-20 14:30:00,2566.5,2566.5,2566.15,2566.15,292.0,2566.5,2566.5,2566.15,2566.15,292.0
2025-05-20 14:40:00,2566.39,2566.39,2564.64,2564.64,800.0,2566.39,2566.39,2564.64,2564.64,800.0
2025-05-20 14:50:00,2566.79,2566.8,2566.79,2566.8,200.0,2566.79,2566.8,2566.79,2566.8,200.0
2025-05-20 15:00:00,2565.41,2565.41,2560.77,2560.77,750.0,2565.41,2565.41,2560.77,2560.77,750.0
2025-05-20 15:10:00,2564.83,2567.23,2564.83,2567.23,800.0,2564.83,2567.23,2564.83,2567.23,800.0
2025-05-20 15:20:00,2568.46,2570.34,2568.29,2568.8,1100.0,2568.46,2570.34,2568.29,2568.8,1100.0
2025-05-20 15:30:00,2567.59,2570.98,2567.59,2570.98,818.0,2567.59,2570.98,2567.59,2570.98,818.0
2025-05-20 15:40:00,2572.41,2573.49,2564.93,2568.88,1741.0,2572.41,2573.49,2564.93,2568.88,1741.0
2025-05-20 15:50:00,2575.0,2583.37,2574.49,2583.37,5773.0,2575.0,2583.37,2574.49,2583.37,5773.0
2025-05-21 09:30:00,2549.32,2563.96,2549.32,2562.89,4283.0,2549.32,2563.96,2549.32,2562.89,4283.0
2025-05-21 09:40:00,2564.29,2570.0,2562.75,2564.92,1308.0,2564.29,2570.0,2562.75,2564.92,1308.0
2025-05-21 09:50:00,2565.88,2570.0,2565.3,2569.5,830.0,2565.88,2570.0,2565.3,2569.5,830.0
2025-05-21 10:00:00,2572.0,2577.68,2571.99,2577.21,800.0,2572.0,2577.68,2571.99,2577.21,800.0
2025-05-21 10:10:00,2572.53,2572.53,2572.05,2572.11,300.0,2572.53,2572.53,2572.05,2572.11,300.0
2025-05-21 10:20:00,2577.49,2577.49,2577.49,2577.49,100.0,2577.49,2577.49,2577.49,2577.49,100.0
2025-05-21 10:30:00,2576.39,2576.39,2572.14,2572.14,1100.0,2576.39,2576.39,2572.14,2572.14,1100.0
2025-05-21 10:40:00,2574.09,2574.09,2569.38,2574.08,2000.0,2574.09,2574.09,2569.38,2574.08,2000.0
2025-05-21 10:50:00,2574.08,2586.5,2572.64,2586.5,4757.0,2574.08,2586.5,2572.64,2586.5,4757.0
2025-05-21 11:00:00,2585.9,2589.99,2581.71,2589.99,975.0,2585.9,2589.99,2581.71,2589.99,975.0
2025-05-21 11:10:00,2585.09,2585.34,2584.83,2585.34,890.0,2585.09,2585.34,2584.83,2585.34,890.0
2025-05-21 11:20:00,2585.12,2594.7,2585.12,2591.66,2844.0,2585.12,2594.7,2585.12,2591.66,2844.0
2025-05-21 11:30:00,2586.49,2590.12,2585.17,2585.63,900.0,2586.49,2590.12,2585.17,2585.63,900.0
2025-05-21 11:40:00,2585.13,2589.75,2583.77,2589.04,3061.0,2585.13,2589.75,2583.77,2589.04,3061.0
2025-05-21 11:50:00,2588.25,2589.18,2586.45,2589.18,673.0,2588.25,2589.18,2586.45,2589.18,673.0
2025-05-21 12:00:00,2589.56,2600.0,2589.55,2596.97,5787.0,2589.56,2600.0,2589.55,2596.97,5787.0
2025-05-21 12:10:00,2596.97,2596.98,2592.06,2592.06,2921.0,2596.97,2596.98,2592.06,2592.06,2921.0
2025-05-21 12:20:00,2591.69,2596.0,2585.8,2595.05,8113.0,2591.69,2596.0,2585.8,2595.05,8113.0
2025-05-21 12:30:00,2595.5,2606.28,2595.37,2606.28,8991.0,2595.5,2606.28,2595.37,2606.28,8991.0
2025-05-21 12:40:00,2605.41,2611.59,2604.17,2611.59,1600.0,2605.41,2611.59,2604.17,2611.59,1600.0
2025-05-21 12:50:00,2609.65,2611.31,2605.0,2607.08,2700.0,2609.65,2611.31,2605.0,2607.08,2700.0
2025-05-21 13:00:00,2606.94,2618.0,2606.82,2618.0,5893.0,2606.94,2618.0,2606.82,2618.0,5893.0
2025-05-21 13:10:00,2615.08,2625.11,2612.56,2612.56,2300.0,2615.08,2625.11,2612.56,2612.56,2300.0
2025-05-21 13:20:00,2614.22,2615.22,2602.48,2606.05,2486.0,2614.22,2615.22,2602.48,2606.05,2486.0
2025-05-21 13:30:00,2602.67,2610.71,2598.49,2610.71,5509.0,2602.67,2610.71,2598.49,2610.71,5509.0
2025-05-21 13:40:00,2614.29,2615.14,2604.59,2608.65,2300.0,2614.29,2615.14,2604.59,2608.65,2300.0
2025-05-21 13:50:00,2609.22,2612.23,2603.59,2603.59,1000.0,2609.22,2612.23,2603.59,2603.59,1000.0
2025-05-21 14:00:00,2603.0,2604.88,2597.39,2601.14,1613.0,2603.0,2604.88,2597.39,2601.14,1613.0
2025-05-21 14:10:00,2597.99,2603.05,2593.6,2596.76,2883.0,2597.99,2603.05,2593.6,2596.76,2883.0
2025-05-21 14:20:00,2598.42,2599.76,2595.61,2599.76,1036.0,2598.42,2599.76,2595.61,2599.76,1036.0
2025-05-21 14:30:00,2603.53,2605.72,2601.7,2604.0,973.0,2603.53,2605.72,2601.7,2604.0,973.0
2025-05-21 14:40:00,2604.0,2606.64,2594.95,2597.24,2268.0,2604.0,2606.64,2594.95,2597.24,2268.0
2025-05-21 14:50:00,2597.31,2597.31,2591.3,2591.44,5780.0,2597.31,2597.31,2591.3,2591.44,5780.0
2025-05-21 15:00:00,2591.53,2591.97,2587.74,2587.74,2366.0,2591.53,2591.97,2587.74,2587.74,2366.0
2025-05-21 15:10:00,2587.0,2590.58,2585.47,2590.42,1272.0,2587.0,2590.58,2585.47,2590.42,1272.0
2025-05-21 15:20:00,2590.41,2590.42,2583.76,2588.62,2589.0,2590.41,2590.42,2583.76,2588.62,2589.0
2025-05-21 15:30:00,2588.62,2602.5,2588.23,2598.79,4009.0,2588.62,2602.5,2588.23,2598.79,4009.0
2025-05-21 15:40:00,2597.06,2602.5,2594.85,2602.25,1600.0,2597.06,2602.5,2594.85,2602.25,1600.0
2025-05-21 15:50:00,2602.87,2606.76,2601.79,2606.47,9188.0,2602.87,2606.76,2601.79,2606.47,9188.0
2025-05-22 09:30:00,2563.0,2586.02,2561.0,2579.75,19926.0,2563.0,2586.02,2561.0,2579.75,19926.0
2025-05-22 09:40:00,2579.77,2601.39,2579.76,2598.77,3300.0,2579.77,2601.39,2579.76,2598.77,3300.0
2025-05-22 09:50:00,2593.18,2602.25,2588.32,2588.32,1284.0,2593.18,2602.25,2588.32,2588.32,1284.0
2025-05-22 10:00:00,2599.51,2608.2,2597.02,2597.02,1455.0,2599.51,2608.2,2597.02,2597.02,1455.0
2025-05-22 10:10:00,2600.43,2600.43,2594.31,2594.35,1055.0,2600.43,2600.43,2594.31,2594.35,1055.0
2025-05-22 10:20:00,2600.78,2614.06,2600.0,2610.21,4029.0,2600.78,2614.06,2600.0,2610.21,4029.0
2025-05-22 10:30:00,2607.64,2608.05,2605.53,2605.53,630.0,2607.64,2608.05,2605.53,2605.53,630.0
2025-05-22 10:40:00,2600.78,2607.61,2600.78,2607.61,571.0,2600.78,2607.61,2600.78,2607.61,571.0
2025-05-22 10:50:00,2601.84,2605.0,2595.84,2602.85,1569.0,2601.84,2605.0,2595.84,2602.85,1569.0
2025-05-22 11:00:00,2610.42,2615.09,2609.79,2613.29,600.0,2610.42,2615.09,2609.79,2613.29,600.0
2025-05-22 11:10:00,2615.38,2615.38,2611.36,2615.09,712.0,2615.38,2615.38,2611.36,2615.09,712.0
2025-05-22 11:20:00,2611.53,2615.08,2610.29,2610.89,700.0,2611.53,2615.08,2610.29,2610.89,700.0
2025-05-22 11:30:00,2614.76,2617.08,2612.07,2612.07,1100.0,2614.76,2617.08,2612.07,2612.07,1100.0
2025-05-22 11:40:00,2613.57,2617.3,2613.57,2617.3,400.0,2613.57,2617.3,2613.57,2617.3,400.0
2025-05-22 11:50:00,2620.48,2620.49,2614.02,2619.43,2388.0,2620.48,2620.49,2614.02,2619.43,2388.0
2025-05-22 12:00:00,2624.0,2625.82,2623.99,2625.08,3259.0,2624.0,2625.82,2623.99,2625.08,3259.0
2025-05-22 12:10:00,2629.93,2635.88,2624.57,2624.57,1485.0,2629.93,2635.88,2624.57,2624.57,1485.0
2025-05-22 12:20:00,2624.0,2624.44,2617.33,2617.34,1452.0,2624.0,2624.44,2617.33,2617.34,1452.0
2025-05-22 12:30:00,2621.6,2624.09,2618.94,2618.94,800.0,2621.6,2624.09,2618.94,2618.94,800.0
2025-05-22 12:40:00,2617.46,2619.31,2617.46,2617.55,300.0,2617.46,2619.31,2617.46,2617.55,300.0
2025-05-22 12:50:00,2615.51,2617.98,2613.1,2617.98,622.0,2615.51,2617.98,2613.1,2617.98,622.0
2025-05-22 13:00:00,2616.26,2618.61,2611.16,2618.01,2329.0,2616.26,2618.61,2611.16,2618.01,2329.0
2025-05-22 13:10:00,2611.28,2617.82,2611.0,2617.82,2760.0,2611.28,2617.82,2611.0,2617.82,2760.0
2025-05-22 13:20:00,2617.82,2623.52,2614.58,2619.81,1893.0,2617.82,2623.52,2614.58,2619.81,1893.0
2025-05-22 13:30:00,2618.45,2618.45,2615.78,2617.07,447.0,2618.45,2618.45,2615.78,2617.07,447.0
2025-05-22 13:40:00,2616.0,2619.58,2613.4,2615.54,1828.0,2616.0,2619.58,2613.4,2615.54,1828.0
2025-05-22 13:50:00,2614.13,2620.91,2614.13,2620.91,922.0,2614.13,2620.91,2614.13,2620.91,922.0
2025-05-22 14:00:00,2621.41,2627.75,2621.41,2627.19,3400.0,2621.41,2627.75,2621.41,2627.19,3400.0
2025-05-22 14:10:00,2624.96,2628.54,2624.96,2625.89,878.0,2624.96,2628.54,2624.96,2625.89,878.0
2025-05-22 14:20:00,2625.89,2629.82,2623.23,2629.0,2215.0,2625.89,2629.82,2623.23,2629.0,2215.0
2025-05-22 14:30:00,2626.0,2629.51,2626.0,2626.63,2253.0,2626.0,2629.51,2626.0,2626.63,2253.0
2025-05-22 14:40:00,2629.5,2629.5,2624.59,2626.5,3028.0,2629.5,2629.5,2624.59,2626.5,3028.0
2025-05-22 14:50:00,2629.52,2630.2,2626.22,2629.62,876.0,2629.52,2630.2,2626.22,2629.62,876.0
2025-05-22 15:00:00,2626.22,2631.26,2626.22,2628.46,904.0,2626.22,2631.26,2626.22,2628.46,904.0
2025-05-22 15:10:00,2629.5,2630.04,2626.17,2626.89,2245.0,2629.5,2630.04,2626.17,2626.89,2245.0
2025-05-22 15:20:00,2626.77,2633.0,2625.34,2631.18,1100.0,2626.77,2633.0,2625.34,2631.18,1100.0
2025-05-22 15:30:00,2630.48,2630.48,2621.22,2621.22,2900.0,2630.48,2630.48,2621.22,2621.22,2900.0
2025-05-22 15:40:00,2621.91,2621.91,2614.75,2621.07,2475.0,2621.91,2621.91,2614.75,2621.07,2475.0
2025-05-22 15:50:00,2620.0,2620.0,2604.63,2608.82,8959.0,2620.0,2620.0,2604.63,2608.82,8959.0
2025-05-23 09:30:00,2550.25,2570.0,2544.93,2559.77,18566.0,2550.25,2570.0,2544.93,2559.77,18566.0
2025-05-23 09:40:00,2558.48,2562.99,2551.46,2561.64,3570.0,2558.48,2562.99,2551.46,2561.64,3570.0
2025-05-23 09:50:00,2560.27,2566.98,2552.03,2552.03,2448.0,2560.27,2566.98,2552.03,2552.03,2448.0
2025-05-23 10:00:00,2560.98,2563.98,2556.21,2563.97,2559.0,2560.98,2563.98,2556.21,2563.97,2559.0
2025-05-23 10:10:00,2563.97,2569.6,2558.41,2561.85,4340.0,2563.97,2569.6,2558.41,2561.85,4340.0
2025-05-23 10:20:00,2564.79,2570.0,2562.39,2565.27,3612.0,2564.79,2570.0,2562.39,2565.27,3612.0
2025-05-23 10:30:00,2565.64,2567.93,2562.91,2567.93,1900.0,2565.64,2567.93,2562.91,2567.93,1900.0
2025-05-23 10:40:00,2569.68,2575.0,2560.63,2561.28,5742.0,2569.68,2575.0,2560.63,2561.28,5742.0
2025-05-23 10:50:00,2562.13,2562.13,2549.0,2553.38,4984.0,2562.13,2562.13,2549.0,2553.38,4984.0
2025-05-23 11:00:00,2554.16,2560.0,2553.13,2555.64,1500.0,2554.16,2560.0,2553.13,2555.64,1500.0
2025-05-23 11:10:00,2553.82,2556.96,2548.27,2550.53,2127.0,2553.82,2556.96,2548.27,2550.53,2127.0
2025-05-23 11:20:00,2555.15,2559.11,2554.01,2554.13,900.0,2555.15,2559.11,2554.01,2554.13,900.0
2025-05-23 11:30:00,2554.32,2556.23,2552.91,2556.23,1389.0,2554.32,2556.23,2552.91,2556.23,1389.0
2025-05-23 11:40:00,2554.11,2556.2,2552.4,2552.73,1300.0,2554.11,2556.2,2552.4,2552.73,1300.0
2025-05-23 11:50:00,2552.84,2553.3,2544.55,2544.67,5984.0,2552.84,2553.3,2544.55,2544.67,5984.0
2025-05-23 12:00:00,2544.23,2549.54,2542.21,2547.27,2026.0,2544.23,2549.54,2542.21,2547.27,2026.0
2025-05-23 12:10:00,2547.87,2548.62,2540.0,2544.62,8478.0,2547.87,2548.62,2540.0,2544.62,8478.0
2025-05-23 12:20:00,2543.25,2545.03,2528.39,2529.03,4759.0,2543.25,2545.03,2528.39,2529.03,4759.0
2025-05-23 12:30:00,2528.92,2539.66,2528.32,2539.66,2241.0,2528.92,2539.66,2528.32,2539.66,2241.0
2025-05-23 12:40:00,2535.05,2540.0,2532.75,2532.75,1028.0,2535.05,2540.0,2532.75,2532.75,1028.0
2025-05-23 12:50:00,2531.06,2532.07,2525.0,2526.09,2013.0,2531.06,2532.07,2525.0,2526.09,2013.0
2025-05-23 13:00:00,2528.89,2535.33,2528.88,2534.96,1200.0,2528.89,2535.33,2528.88,2534.96,1200.0
2025-05-23 13:10:00,2533.0,2534.96,2529.08,2531.83,900.0,2533.0,2534.96,2529.08,2531.83,900.0
2025-05-23 13:20:00,2528.46,2530.66,2525.1,2528.5,9353.0,2528.46,2530.66,2525.1,2528.5,9353.0
2025-05-23 13:30:00,2525.0,2525.0,2511.53,2511.53,1540.0,2525.0,2525.0,2511.53,2511.53,1540.0
2025-05-23 13:40:00,2516.5,2522.16,2516.5,2522.0,900.0,2516.5,2522.16,2516.5,2522.0,900.0
2025-05-23 13:50:00,2527.08,2529.93,2523.43,2529.26,1525.0,2527.08,2529.93,2523.43,2529.26,1525.0
2025-05-23 14:00:00,2529.83,2540.0,2529.67,2533.78,3151.0,2529.83,2540.0,2529.67,2533.78,3151.0
2025-05-23 14:10:00,2530.82,2532.02,2528.98,2528.98,979.0,2530.82,2532.02,2528.98,2528.98,979.0
2025-05-23 14:20:00,2526.41,2529.65,2517.0,2526.68,17098.0,2526.41,2529.65,2517.0,2526.68,17098.0
2025-05-23 14:30:00,2526.53,2528.79,2523.03,2523.17,3036.0,2526.53,2528.79,2523.03,2523.17,3036.0
2025-05-23 14:40:00,2521.99,2524.0,2515.5,2520.14,1550.0,2521.99,2524.0,2515.5,2520.14,1550.0
2025-05-23 14:50:00,2519.7,2520.18,2514.0,2518.81,4738.0,2519.7,2520.18,2514.0,2518.81,4738.0
2025-05-23 15:00:00,2522.98,2525.0,2520.63,2520.63,6895.0,2522.98,2525.0,2520.63,2520.63,6895.0
2025-05-23 15:10:00,2522.39,2524.97,2516.41,2516.41,1799.0,2522.39,2524.97,2516.41,2516.41,1799.0
2025-05-23 15:20:00,2516.41,2520.0,2515.0,2518.68,1239.0,2516.41,2520.0,2515.0,2518.68,1239.0
2025-05-23 15:30:00,2520.12,2521.47,2516.21,2521.47,2886.0,2520.12,2521.47,2516.21,2521.47,2886.0
2025-05-23 15:40:00,2520.82,2520.82,2512.75,2514.09,6756.0,2520.82,2520.82,2512.75,2514.09,6756.0
2025-05-23 15:50:00,2515.83,2515.83,2501.1,2504.12,19349.0,2515.83,2515.83,2501.1,2504.12,19349.0
2025-05-27 09:30:00,2521.39,2543.89,2504.11,2506.52,13523.0,2521.39,2543.89,2504.11,2506.52,13523.0
2025-05-27 09:40:00,2506.52,2514.36,2505.11,2508.14,5115.0,2506.52,2514.36,2505.11,2508.14,5115.0
2025-05-27 09:50:00,2509.24,2524.26,2509.24,2524.1,2755.0,2509.24,2524.26,2509.24,2524.1,2755.0
2025-05-27 10:00:00,2532.87,2534.81,2532.87,2534.81,212.0,2532.87,2534.81,2532.87,2534.81,212.0
2025-05-27 10:10:00,2540.52,2544.87,2537.72,2537.72,2294.0,2540.52,2544.87,2537.72,2537.72,2294.0
2025-05-27 10:20:00,2542.01,2542.02,2529.88,2533.0,1008.0,2542.01,2542.02,2529.88,2533.0,1008.0
2025-05-27 10:30:00,2534.98,2538.0,2534.0,2534.0,700.0,2534.98,2538.0,2534.0,2534.0,700.0
2025-05-27 10:40:00,2539.78,2543.0,2539.78,2543.0,1517.0,2539.78,2543.0,2539.78,2543.0,1517.0
2025-05-27 10:50:00,2545.49,2547.44,2542.5,2542.5,1852.0,2545.49,2547.44,2542.5,2542.5,1852.0
2025-05-27 11:00:00,2545.02,2546.0,2540.0,2544.99,574.0,2545.02,2546.0,2540.0,2544.99,574.0
2025-05-27 11:10:00,2542.62,2544.0,2539.98,2539.98,1150.0,2542.62,2544.0,2539.98,2539.98,1150.0
2025-05-27 11:20:00,2539.99,2550.0,2536.12,2550.0,1592.0,2539.99,2550.0,2536.12,2550.0,1592.0
2025-05-27 11:30:00,2549.77,2550.29,2546.9,2550.29,1223.0,2549.77,2550.29,2546.9,2550.29,1223.0
2025-05-27 11:40:00,2546.79,2550.52,2541.0,2550.52,1822.0,2546.79,2550.52,2541.0,2550.52,1822.0
2025-05-27 11:50:00,2550.48,2551.76,2550.48,2550.83,305.0,2550.48,2551.76,2550.48,2550.83,305.0
2025-05-27 12:00:00,2548.52,2550.26,2548.15,2548.15,432.0,2548.52,2550.26,2548.15,2548.15,432.0
2025-05-27 12:10:00,2546.15,2546.44,2545.81,2545.82,500.0,2546.15,2546.44,2545.81,2545.82,500.0
2025-05-27 12:20:00,2544.5,2545.63,2544.5,2545.63,321.0,2544.5,2545.63,2544.5,2545.63,321.0
2025-05-27 12:30:00,2542.94,2543.82,2539.7,2540.88,2738.0,2542.94,2543.82,2539.7,2540.88,2738.0
2025-05-27 12:40:00,2544.73,2544.73,2542.09,2542.51,890.0,2544.73,2544.73,2542.09,2542.51,890.0
2025-05-27 12:50:00,2544.78,2544.78,2542.19,2543.26,500.0,2544.78,2544.78,2542.19,2543.26,500.0
2025-05-27 13:00:00,2543.12,2543.12,2542.83,2542.97,300.0,2543.12,2543.12,2542.83,2542.97,300.0
2025-05-27 13:10:00,2543.64,2552.22,2543.63,2550.71,2337.0,2543.64,2552.22,2543.63,2550.71,2337.0
2025-05-27 13:20:00,2550.71,2550.71,2550.71,2550.71,0.0,2550.71,2550.71,2550.71,2550.71,0.0
2025-05-27 13:30:00,2552.52,2555.0,2552.51,2555.0,900.0,2552.52,2555.0,2552.51,2555.0,900.0
2025-05-27 13:40:00,2553.4,2555.73,2553.4,2555.73,442.0,2553.4,2555.73,2553.4,2555.73,442.0
2025-05-27 13:50:00,2555.39,2555.4,2552.33,2555.39,434.0,2555.39,2555.4,2552.33,2555.39,434.0
2025-05-27 14:00:00,2551.79,2554.89,2550.0,2554.89,2902.0,2551.79,2554.89,2550.0,2554.89,2902.0
2025-05-27 14:10:00,2557.78,2557.78,2551.37,2552.0,816.0,2557.78,2557.78,2551.37,2552.0,816.0
2025-05-27 14:20:00,2550.54,2551.99,2550.54,2551.99,1030.0,2550.54,2551.99,2550.54,2551.99,1030.0
2025-05-27 14:30:00,2552.67,2552.68,2552.67,2552.67,217.0,2552.67,2552.68,2552.67,2552.67,217.0
2025-05-27 14:40:00,2553.99,2555.73,2551.61,2551.61,985.0,2553.99,2555.73,2551.61,2551.61,985.0
2025-05-27 14:50:00,2555.43,2555.43,2553.08,2553.87,800.0,2555.43,2555.43,2553.08,2553.87,800.0
2025-05-27 15:00:00,2553.98,2553.98,2550.6,2550.61,2802.0,2553.98,2553.98,2550.6,2550.61,2802.0
2025-05-27 15:10:00,2553.26,2553.26,2553.25,2553.26,100.0,2553.26,2553.26,2553.25,2553.26,100.0
2025-05-27 15:20:00,2554.59,2554.59,2549.0,2552.04,2291.0,2554.59,2554.59,2549.0,2552.04,2291.0
2025-05-27 15:30:00,2551.08,2552.04,2551.08,2551.85,2101.0,2551.08,2552.04,2551.08,2551.85,2101.0
2025-05-27 15:40:00,2555.24,2560.02,2550.64,2550.64,2870.0,2555.24,2560.02,2550.64,2550.64,2870.0
2025-05-27 15:50:00,2550.01,2557.55,2549.76,2555.32,4507.0,2550.01,2557.55,2549.76,2555.32,4507.0
2025-05-28 09:30:00,2558.79,2570.0,2558.79,2564.5,4670.0,2558.79,2570.0,2558.79,2564.5,4670.0
2025-05-28 09:40:00,2556.4,2560.0,2550.0,2550.0,1966.0,2556.4,2560.0,2550.0,2550.0,1966.0
2025-05-28 09:50:00,2544.18,2555.41,2543.05,2555.41,3147.0,2544.18,2555.41,2543.05,2555.41,3147.0
2025-05-28 10:00:00,2555.0,2562.0,2555.0,2560.0,3826.0,2555.0,2562.0,2555.0,2560.0,3826.0
2025-05-28 10:10:00,2569.77,2575.39,2559.3,2575.39,1400.0,2569.77,2575.39,2559.3,2575.39,1400.0
2025-05-28 10:20:00,2571.76,2571.76,2571.75,2571.75,450.0,2571.76,2571.76,2571.75,2571.75,450.0
2025-05-28 10:30:00,2572.51,2572.51,2566.11,2566.11,611.0,2572.51,2572.51,2566.11,2566.11,611.0
2025-05-28 10:40:00,2576.22,2579.74,2572.38,2576.37,1114.0,2576.22,2579.74,2572.38,2576.37,1114.0
2025-05-28 10:50:00,2574.43,2583.42,2574.43,2583.42,772.0,2574.43,2583.42,2574.43,2583.42,772.0
2025-05-28 11:00:00,2583.42,2584.69,2580.33,2584.69,314.0,2583.42,2584.69,2580.33,2584.69,314.0
2025-05-28 11:10:00,2580.97,2580.97,2579.9,2579.91,204.0,2580.97,2580.97,2579.9,2579.91,204.0
2025-05-28 11:20:00,2580.4,2580.4,2580.4,2580.4,100.0,2580.4,2580.4,2580.4,2580.4,100.0
2025-05-28 11:30:00,2574.26,2577.73,2573.62,2573.62,400.0,2574.26,2577.73,2573.62,2573.62,400.0
2025-05-28 11:40:00,2578.19,2578.31,2577.02,2577.58,400.0,2578.19,2578.31,2577.02,2577.58,400.0
2025-05-28 11:50:00,2579.63,2579.63,2579.63,2579.63,105.0,2579.63,2579.63,2579.63,2579.63,105.0
2025-05-28 12:00:00,2578.02,2579.77,2576.23,2578.05,419.0,2578.02,2579.77,2576.23,2578.05,419.0
2025-05-28 12:10:00,2579.16,2579.16,2574.5,2574.75,760.0,2579.16,2579.16,2574.5,2574.75,760.0
2025-05-28 12:20:00,2574.84,2574.84,2572.97,2573.97,500.0,2574.84,2574.84,2572.97,2573.97,500.0
2025-05-28 12:30:00,2572.0,2573.93,2572.0,2573.93,300.0,2572.0,2573.93,2572.0,2573.93,300.0
2025-05-28 12:40:00,2573.5,2573.83,2572.45,2573.12,900.0,2573.5,2573.83,2572.45,2573.12,900.0
2025-05-28 12:50:00,2573.02,2573.02,2555.78,2555.78,10875.0,2573.02,2573.02,2555.78,2555.78,10875.0
2025-05-28 13:00:00,2557.63,2559.78,2550.0,2555.19,7413.0,2557.63,2559.78,2550.0,2555.19,7413.0
2025-05-28 13:10:00,2550.56,2554.32,2530.33,2537.9,3835.0,2550.56,2554.32,2530.33,2537.9,3835.0
2025-05-28 13:20:00,2545.17,2548.45,2542.43,2542.43,1300.0,2545.17,2548.45,2542.43,2542.43,1300.0
2025-05-28 13:30:00,2545.53,2546.0,2535.99,2536.0,662.0,2545.53,2546.0,2535.99,2536.0,662.0
2025-05-28 13:40:00,2538.88,2541.65,2537.45,2537.45,2000.0,2538.88,2541.65,2537.45,2537.45,2000.0
2025-05-28 13:50:00,2537.64,2538.7,2536.83,2538.7,700.0,2537.64,2538.7,2536.83,2538.7,700.0
2025-05-28 14:00:00,2542.4,2542.4,2536.0,2539.34,8735.0,2542.4,2542.4,2536.0,2539.34,8735.0
2025-05-28 14:10:00,2540.59,2540.88,2535.51,2535.51,1747.0,2540.59,2540.88,2535.51,2535.51,1747.0
2025-05-28 14:20:00,2535.01,2535.01,2535.01,2535.01,100.0,2535.01,2535.01,2535.01,2535.01,100.0
2025-05-28 14:30:00,2536.86,2536.86,2535.31,2535.5,335.0,2536.86,2536.86,2535.31,2535.5,335.0
2025-05-28 14:40:00,2536.07,2538.44,2535.11,2538.44,1400.0,2536.07,2538.44,2535.11,2538.44,1400.0
2025-05-28 14:50:00,2536.5,2536.62,2532.7,2535.93,810.0,2536.5,2536.62,2532.7,2535.93,810.0
2025-05-28 15:00:00,2536.26,2539.85,2533.21,2537.54,1035.0,2536.26,2539.85,2533.21,2537.54,1035.0
2025-05-28 15:10:00,2541.84,2554.41,2541.2,2548.48,3600.0,2541.84,2554.41,2541.2,2548.48,3600.0
2025-05-28 15:20:00,2545.37,2545.55,2541.39,2545.55,600.0,2545.37,2545.55,2541.39,2545.55,600.0
2025-05-28 15:30:00,2545.81,2548.34,2543.12,2547.94,2737.0,2545.81,2548.34,2543.12,2547.94,2737.0
2025-05-28 15:40:00,2548.05,2551.93,2545.14,2551.93,830.0,2548.05,2551.93,2545.14,2551.93,830.0
2025-05-28 15:50:00,2548.25,2551.84,2548.25,2550.3,3669.0,2548.25,2551.84,2548.25,2550.3,3669.0
2025-05-29 09:30:00,2578.19,2578.19,2550.35,2554.47,4873.0,2578.19,2578.19,2550.35,2554.47,4873.0
2025-05-29 09:40:00,2550.62,2550.62,2532.26,2541.0,3409.0,2550.62,2550.62,2532.26,2541.0,3409.0
2025-05-29 09:50:00,2549.72,2555.0,2541.89,2547.5,1582.0,2549.72,2555.0,2541.89,2547.5,1582.0
2025-05-29 10:00:00,2548.71,2548.71,2540.01,2540.78,600.0,2548.71,2548.71,2540.01,2540.78,600.0
2025-05-29 10:10:00,2536.45,2537.65,2527.05,2530.39,3273.0,2536.45,2537.65,2527.05,2530.39,3273.0
2025-05-29 10:20:00,2528.21,2535.0,2528.21,2535.0,825.0,2528.21,2535.0,2528.21,2535.0,825.0
2025-05-29 10:30:00,2540.97,2549.49,2540.0,2542.66,1115.0,2540.97,2549.49,2540.0,2542.66,1115.0
2025-05-29 10:40:00,2536.24,2544.0,2535.78,2544.0,2060.0,2536.24,2544.0,2535.78,2544.0,2060.0
2025-05-29 10:50:00,2546.33,2546.34,2544.12,2544.12,200.0,2546.33,2546.34,2544.12,2544.12,200.0
2025-05-29 11:00:00,2542.77,2542.77,2539.16,2540.29,300.0,2542.77,2542.77,2539.16,2540.29,300.0
2025-05-29 11:10:00,2544.1,2544.1,2541.4,2541.62,800.0,2544.1,2544.1,2541.4,2541.62,800.0
2025-05-29 11:20:00,2542.2,2545.75,2542.01,2545.42,800.0,2542.2,2545.75,2542.01,2545.42,800.0
2025-05-29 11:30:00,2543.41,2543.41,2537.33,2537.33,600.0,2543.41,2543.41,2537.33,2537.33,600.0
2025-05-29 11:40:00,2535.0,2537.26,2535.0,2537.26,300.0,2535.0,2537.26,2535.0,2537.26,300.0
2025-05-29 11:50:00,2535.73,2535.73,2530.0,2530.52,400.0,2535.73,2535.73,2530.0,2530.52,400.0
2025-05-29 12:00:00,2530.01,2530.67,2530.0,2530.67,450.0,2530.01,2530.67,2530.0,2530.67,450.0
2025-05-29 12:10:00,2533.06,2536.32,2533.06,2536.32,245.0,2533.06,2536.32,2533.06,2536.32,245.0
2025-05-29 12:20:00,2539.11,2541.22,2539.11,2541.22,300.0,2539.11,2541.22,2539.11,2541.22,300.0
2025-05-29 12:30:00,2541.22,2545.0,2541.22,2542.56,300.0,2541.22,2545.0,2541.22,2542.56,300.0
2025-05-29 12:40:00,2544.56,2545.39,2544.56,2545.39,300.0,2544.56,2545.39,2544.56,2545.39,300.0
2025-05-29 12:50:00,2542.48,2543.38,2536.51,2541.98,1000.0,2542.48,2543.38,2536.51,2541.98,1000.0
2025-05-29 13:00:00,2542.95,2549.9,2542.95,2546.52,791.0,2542.95,2549.9,2542.95,2546.52,791.0
2025-05-29 13:10:00,2543.31,2549.45,2543.31,2549.45,200.0,2543.31,2549.45,2543.31,2549.45,200.0
2025-05-29 13:20:00,2545.66,2548.0,2545.61,2548.0,504.0,2545.66,2548.0,2545.61,2548.0,504.0
2025-05-29 13:30:00,2549.0,2549.85,2543.03,2543.04,2223.0,2549.0,2549.85,2543.03,2543.04,2223.0
2025-05-29 13:40:00,2538.35,2538.35,2538.35,2538.35,100.0,2538.35,2538.35,2538.35,2538.35,100.0
2025-05-29 13:50:00,2544.0,2544.0,2538.35,2540.37,400.0,2544.0,2544.0,2538.35,2540.37,400.0
2025-05-29 14:00:00,2543.32,2544.06,2538.99,2544.06,400.0,2543.32,2544.06,2538.99,2544.06,400.0
2025-05-29 14:10:00,2544.06,2544.47,2540.38,2540.38,661.0,2544.06,2544.47,2540.38,2540.38,661.0
2025-05-29 14:20:00,2540.38,2541.17,2540.38,2541.1,300.0,2540.38,2541.17,2540.38,2541.1,300.0
2025-05-29 14:30:00,2539.04,2539.13,2538.39,2538.97,2562.0,2539.04,2539.13,2538.39,2538.97,2562.0
2025-05-29 14:40:00,2539.04,2539.04,2538.0,2538.84,1081.0,2539.04,2539.04,2538.0,2538.84,1081.0
2025-05-29 14:50:00,2540.31,2540.88,2538.54,2538.54,1210.0,2540.31,2540.88,2538.54,2538.54,1210.0
2025-05-29 15:00:00,2538.0,2543.37,2538.0,2539.75,1273.0,2538.0,2543.37,2538.0,2539.75,1273.0
2025-05-29 15:10:00,2538.23,2542.07,2535.05,2537.84,3859.0,2538.23,2542.07,2535.05,2537.84,3859.0
2025-05-29 15:20:00,2544.02,2544.02,2543.08,2543.08,200.0,2544.02,2544.02,2543.08,2543.08,200.0
2025-05-29 15:30:00,2543.48,2543.48,2542.18,2542.18,300.0,2543.48,2543.48,2542.18,2542.18,300.0
2025-05-29 15:40:00,2543.5,2544.1,2542.47,2544.1,1719.0,2543.5,2544.1,2542.47,2544.1,1719.0
2025-05-29 15:50:00,2543.13,2546.16,2539.26,2543.98,3498.0,2543.13,2546.16,2539.26,2543.98,3498.0
2025-05-30 09:30:00,2538.68,2541.26,2525.0,2538.98,5979.0,2538.68,2541.26,2525.0,2538.98,5979.0
2025-05-30 09:40:00,2540.17,2543.59,2540.17,2543.59,1100.0,2540.17,2543.59,2540.17,2543.59,1100.0
2025-05-30 09:50:00,2542.22,2542.22,2528.21,2528.22,718.0,2542.22,2542.22,2528.21,2528.22,718.0
2025-05-30 10:00:00,2527.95,2538.09,2527.94,2538.08,1040.0,2527.95,2538.09,2527.94,2538.08,1040.0
2025-05-30 10:10:00,2542.56,2543.15,2542.56,2543.0,519.0,2542.56,2543.15,2542.56,2543.0,519.0
2025-05-30 10:20:00,2549.43,2550.34,2549.43,2550.34,300.0,2549.43,2550.34,2549.43,2550.34,300.0
2025-05-30 10:30:00,2546.48,2548.14,2544.43,2547.91,500.0,2546.48,2548.14,2544.43,2547.91,500.0
2025-05-30 10:40:00,2536.82,2545.04,2536.82,2545.04,477.0,2536.82,2545.04,2536.82,2545.04,477.0
2025-05-30 10:50:00,2547.95,2548.28,2545.3,2545.3,300.0,2547.95,2548.28,2545.3,2545.3,300.0
2025-05-30 11:00:00,2550.0,2550.0,2541.02,2545.6,1787.0,2550.0,2550.0,2541.02,2545.6,1787.0
2025-05-30 11:10:00,2546.68,2549.92,2540.11,2543.79,1924.0,2546.68,2549.92,2540.11,2543.79,1924.0
2025-05-30 11:20:00,2543.79,2543.79,2543.79,2543.79,100.0,2543.79,2543.79,2543.79,2543.79,100.0
2025-05-30 11:30:00,2545.29,2545.49,2545.23,2545.49,400.0,2545.29,2545.49,2545.23,2545.49,400.0
2025-05-30 11:40:00,2543.78,2545.1,2543.78,2544.16,804.0,2543.78,2545.1,2543.78,2544.16,804.0
2025-05-30 11:50:00,2544.36,2550.43,2544.36,2550.43,400.0,2544.36,2550.43,2544.36,2550.43,400.0
2025-05-30 12:00:00,2545.1,2545.1,2545.1,2545.1,100.0,2545.1,2545.1,2545.1,2545.1,100.0
2025-05-30 12:10:00,2546.35,2548.44,2544.96,2544.97,1152.0,2546.35,2548.44,2544.96,2544.97,1152.0
2025-05-30 12:20:00,2544.97,2546.28,2538.53,2539.95,9307.0,2544.97,2546.28,2538.53,2539.95,9307.0
2025-05-30 12:30:00,2539.3,2539.3,2533.65,2536.47,2900.0,2539.3,2539.3,2533.65,2536.47,2900.0
2025-05-30 12:40:00,2534.33,2535.0,2533.5,2533.5,500.0,2534.33,2535.0,2533.5,2533.5,500.0
2025-05-30 12:50:00,2535.49,2535.49,2529.48,2532.4,2093.0,2535.49,2535.49,2529.48,2532.4,2093.0
2025-05-30 13:00:00,2532.59,2541.67,2532.58,2540.89,1200.0,2532.59,2541.67,2532.58,2540.89,1200.0
2025-05-30 13:10:00,2543.63,2543.63,2540.97,2542.57,1000.0,2543.63,2543.63,2540.97,2542.57,1000.0
2025-05-30 13:20:00,2541.39,2542.91,2540.42,2542.68,575.0,2541.39,2542.91,2540.42,2542.68,575.0
2025-05-30 13:30:00,2547.86,2554.96,2547.86,2554.95,2148.0,2547.86,2554.96,2547.86,2554.95,2148.0
2025-05-30 13:40:00,2557.12,2558.67,2557.12,2558.25,500.0,2557.12,2558.67,2557.12,2558.25,500.0
2025-05-30 13:50:00,2561.0,2562.2,2559.53,2559.53,639.0,2561.0,2562.2,2559.53,2559.53,639.0
2025-05-30 14:00:00,2558.18,2558.19,2558.18,2558.18,100.0,2558.18,2558.19,2558.18,2558.18,100.0
2025-05-30 14:10:00,2560.08,2563.08,2560.08,2563.08,200.0,2560.08,2563.08,2560.08,2563.08,200.0
2025-05-30 14:20:00,2568.4,2568.4,2566.3,2566.83,400.0,2568.4,2568.4,2566.3,2566.83,400.0
2025-05-30 14:30:00,2566.21,2566.32,2556.96,2561.52,1616.0,2566.21,2566.32,2556.96,2561.52,1616.0
2025-05-30 14:40:00,2562.22,2563.14,2560.36,2560.36,514.0,2562.22,2563.14,2560.36,2560.36,514.0
2025-05-30 14:50:00,2562.37,2565.0,2562.37,2563.77,1049.0,2562.37,2565.0,2562.37,2563.77,1049.0
2025-05-30 15:00:00,2562.72,2570.0,2562.72,2567.99,1764.0,2562.72,2570.0,2562.72,2567.99,1764.0
2025-05-30 15:10:00,2568.77,2571.74,2566.17,2571.74,1123.0,2568.77,2571.74,2566.17,2571.74,1123.0
2025-05-30 15:20:00,2566.56,2571.74,2566.55,2570.0,965.0,2566.56,2571.74,2566.55,2570.0,965.0
2025-05-30 15:30:00,2569.0,2572.71,2569.0,2569.18,1200.0,2569.0,2572.71,2569.0,2569.18,1200.0
2025-05-30 15:40:00,2571.14,2571.14,2568.5,2570.25,2004.0,2571.14,2571.14,2568.5,2570.25,2004.0
2025-05-30 15:50:00,2569.37,2569.45,2558.7,2562.96,10856.0,2569.37,2569.45,2558.7,2562.96,10856.0
2025-06-02 09:30:00,2563.0,2582.9,2559.5,2582.9,13823.0,2563.0,2582.9,2559.5,2582.9,13823.0
2025-06-02 09:40:00,2570.59,2570.59,2564.22,2569.43,301.0,2570.59,2570.59,2564.22,2569.43,301.0
2025-06-02 09:50:00,2555.01,2555.01,2543.6,2543.6,400.0,2555.01,2555.01,2543.6,2543.6,400.0
2025-06-02 10:00:00,2541.77,2556.34,2541.02,2556.34,1800.0,2541.77,2556.34,2541.02,2556.34,1800.0
2025-06-02 10:10:00,2552.86,2555.61,2542.61,2547.14,3200.0,2552.86,2555.61,2542.61,2547.14,3200.0
2025-06-02 10:20:00,2545.73,2548.87,2545.54,2545.55,3100.0,2545.73,2548.87,2545.54,2545.55,3100.0
2025-06-02 10:30:00,2545.94,2545.94,2539.42,2540.0,2242.0,2545.94,2545.94,2539.42,2540.0,2242.0
2025-06-02 10:40:00,2539.94,2543.58,2535.0,2541.74,6419.0,2539.94,2543.58,2535.0,2541.74,6419.0
2025-06-02 10:50:00,2540.29,2548.06,2540.29,2548.06,4075.0,2540.29,2548.06,2540.29,2548.06,4075.0
2025-06-02 11:00:00,2548.06,2565.17,2544.64,2565.16,3052.0,2548.06,2565.17,2544.64,2565.16,3052.0
2025-06-02 11:10:00,2565.16,2572.86,2565.16,2569.91,400.0,2565.16,2572.86,2565.16,2569.91,400.0
2025-06-02 11:20:00,2573.2,2577.62,2569.51,2577.62,700.0,2573.2,2577.62,2569.51,2577.62,700.0
2025-06-02 11:30:00,2579.11,2579.11,2579.1,2579.11,400.0,2579.11,2579.11,2579.1,2579.11,400.0
2025-06-02 11:40:00,2579.11,2579.11,2579.11,2579.11,0.0,2579.11,2579.11,2579.11,2579.11,0.0
2025-06-02 11:50:00,2576.86,2576.86,2576.86,2576.86,151.0,2576.86,2576.86,2576.86,2576.86,151.0
2025-06-02 12:00:00,2577.36,2577.36,2577.36,2577.36,100.0,2577.36,2577.36,2577.36,2577.36,100.0
2025-06-02 12:10:00,2572.57,2576.87,2572.56,2573.25,816.0,2572.57,2576.87,2572.56,2573.25,816.0
2025-06-02 12:20:00,2571.43,2573.25,2570.0,2570.0,644.0,2571.43,2573.25,2570.0,2570.0,644.0
2025-06-02 12:30:00,2571.93,2571.94,2571.93,2571.93,100.0,2571.93,2571.94,2571.93,2571.93,100.0
2025-06-02 12:40:00,2572.41,2572.42,2568.79,2568.8,307.0,2572.41,2572.42,2568.79,2568.8,307.0
2025-06-02 12:50:00,2569.0,2571.78,2567.32,2571.78,700.0,2569.0,2571.78,2567.32,2571.78,700.0
2025-06-02 13:00:00,2570.72,2574.67,2570.71,2574.67,300.0,2570.72,2574.67,2570.71,2574.67,300.0
2025-06-02 13:10:00,2571.74,2571.98,2570.54,2571.97,320.0,2571.74,2571.98,2570.54,2571.97,320.0
2025-06-02 13:20:00,2570.15,2574.0,2570.14,2570.76,1352.0,2570.15,2574.0,2570.14,2570.76,1352.0
2025-06-02 13:30:00,2574.14,2574.14,2567.07,2567.07,2144.0,2574.14,2574.14,2567.07,2567.07,2144.0
2025-06-02 13:40:00,2567.07,2567.07,2567.07,2567.07,0.0,2567.07,2567.07,2567.07,2567.07,0.0
2025-06-02 13:50:00,2576.36,2578.77,2576.36,2578.77,500.0,2576.36,2578.77,2576.36,2578.77,500.0
2025-06-02 14:00:00,2578.68,2578.68,2576.54,2576.55,1290.0,2578.68,2578.68,2576.54,2576.55,1290.0
2025-06-02 14:10:00,2574.22,2577.47,2574.22,2577.47,770.0,2574.22,2577.47,2574.22,2577.47,770.0
2025-06-02 14:20:00,2580.51,2580.63,2578.18,2578.18,432.0,2580.51,2580.63,2578.18,2578.18,432.0
2025-06-02 14:30:00,2578.34,2582.76,2578.34,2582.56,470.0,2578.34,2582.76,2578.34,2582.56,470.0
2025-06-02 14:40:00,2582.92,2584.08,2582.53,2582.53,500.0,2582.92,2584.08,2582.53,2582.53,500.0
2025-06-02 14:50:00,2582.64,2586.35,2582.64,2586.35,849.0,2582.64,2586.35,2582.64,2586.35,849.0
2025-06-02 15:00:00,2587.3,2587.92,2584.19,2585.45,500.0,2587.3,2587.92,2584.19,2585.45,500.0
2025-06-02 15:10:00,2584.0,2584.0,2583.04,2583.64,1300.0,2584.0,2584.0,2583.04,2583.64,1300.0
2025-06-02 15:20:00,2586.7,2587.62,2586.7,2587.62,886.0,2586.7,2587.62,2586.7,2587.62,886.0
2025-06-02 15:30:00,2588.78,2588.78,2584.07,2586.21,1581.0,2588.78,2588.78,2584.07,2586.21,1581.0
2025-06-02 15:40:00,2585.37,2586.0,2583.53,2584.76,1622.0,2585.37,2586.0,2583.53,2584.76,1622.0
2025-06-02 15:50:00,2584.4,2595.0,2584.4,2584.81,8688.0,2584.4,2595.0,2584.4,2584.81,8688.0
2025-06-03 09:30:00,2606.0,2606.0,2587.0,2587.0,4731.0,2606.0,2606.0,2587.0,2587.0,4731.0
2025-06-03 09:40:00,2582.0,2591.9,2582.0,2591.9,600.0,2582.0,2591.9,2582.0,2591.9,600.0
2025-06-03 09:50:00,2585.81,2609.9,2585.81,2608.75,1600.0,2585.81,2609.9,2585.81,2608.75,1600.0
2025-06-03 10:00:00,2619.28,2619.28,2597.13,2597.13,1195.0,2619.28,2619.28,2597.13,2597.13,1195.0
2025-06-03 10:10:00,2605.03,2605.03,2602.95,2602.95,272.0,2605.03,2605.03,2602.95,2602.95,272.0
2025-06-03 10:20:00,2600.0,2603.26,2596.3,2603.26,1430.0,2600.0,2603.26,2596.3,2603.26,1430.0
2025-06-03 10:30:00,2599.11,2599.11,2599.0,2599.0,200.0,2599.11,2599.11,2599.0,2599.0,200.0
2025-06-03 10:40:00,2599.0,2602.42,2596.15,2596.15,1367.0,2599.0,2602.42,2596.15,2596.15,1367.0
2025-06-03 10:50:00,2609.5,2609.5,2605.17,2605.18,432.0,2609.5,2609.5,2605.17,2605.18,432.0
2025-06-03 11:00:00,2610.1,2611.05,2600.01,2600.01,1183.0,2610.1,2611.05,2600.01,2600.01,1183.0
2025-06-03 11:10:00,2601.07,2606.07,2598.9,2598.91,729.0,2601.07,2606.07,2598.9,2598.91,729.0
2025-06-03 11:20:00,2604.07,2604.58,2600.33,2600.33,518.0,2604.07,2604.58,2600.33,2600.33,518.0
2025-06-03 11:30:00,2604.01,2606.07,2601.07,2606.06,1375.0,2604.01,2606.07,2601.07,2606.06,1375.0
2025-06-03 11:40:00,2605.05,2613.86,2605.0,2613.86,1120.0,2605.05,2613.86,2605.0,2613.86,1120.0
2025-06-03 11:50:00,2618.51,2618.51,2609.09,2609.09,323.0,2618.51,2618.51,2609.09,2609.09,323.0
2025-06-03 12:00:00,2616.07,2617.39,2616.07,2617.39,200.0,2616.07,2617.39,2616.07,2617.39,200.0
2025-06-03 12:10:00,2616.43,2619.64,2614.52,2614.52,615.0,2616.43,2619.64,2614.52,2614.52,615.0
2025-06-03 12:20:00,2611.0,2615.53,2611.0,2615.53,338.0,2611.0,2615.53,2611.0,2615.53,338.0
2025-06-03 12:30:00,2618.18,2618.18,2618.03,2618.03,200.0,2618.18,2618.18,2618.03,2618.03,200.0
2025-06-03 12:40:00,2616.46,2618.39,2616.46,2618.39,790.0,2616.46,2618.39,2616.46,2618.39,790.0
2025-06-03 12:50:00,2619.8,2623.42,2615.65,2623.42,1554.0,2619.8,2623.42,2615.65,2623.42,1554.0
2025-06-03 13:00:00,2618.75,2621.38,2618.75,2621.38,200.0,2618.75,2621.38,2618.75,2621.38,200.0
2025-06-03 13:10:00,2622.47,2626.95,2621.55,2626.14,1323.0,2622.47,2626.95,2621.55,2626.14,1323.0
2025-06-03 13:20:00,2627.82,2627.82,2621.83,2621.83,200.0,2627.82,2627.82,2621.83,2621.83,200.0
2025-06-03 13:30:00,2620.68,2622.0,2620.67,2621.98,757.0,2620.68,2622.0,2620.67,2621.98,757.0
2025-06-03 13:40:00,2624.15,2624.28,2621.83,2621.83,569.0,2624.15,2624.28,2621.83,2621.83,569.0
2025-06-03 13:50:00,2620.0,2620.0,2611.1,2611.1,1518.0,2620.0,2620.0,2611.1,2611.1,1518.0
2025-06-03 14:00:00,2615.85,2617.38,2611.37,2617.0,1282.0,2615.85,2617.38,2611.37,2617.0,1282.0
2025-06-03 14:10:00,2612.17,2613.57,2611.1,2613.57,734.0,2612.17,2613.57,2611.1,2613.57,734.0
2025-06-03 14:20:00,2615.49,2618.33,2610.93,2618.33,2310.0,2615.49,2618.33,2610.93,2618.33,2310.0
2025-06-03 14:30:00,2615.81,2615.81,2613.07,2613.07,599.0,2615.81,2615.81,2613.07,2613.07,599.0
2025-06-03 14:40:00,2609.86,2609.86,2606.88,2606.88,700.0,2609.86,2609.86,2606.88,2606.88,700.0
2025-06-03 14:50:00,2607.15,2608.15,2600.93,2604.24,3800.0,2607.15,2608.15,2600.93,2604.24,3800.0
2025-06-03 15:00:00,2603.0,2606.7,2603.0,2606.7,500.0,2603.0,2606.7,2603.0,2606.7,500.0
2025-06-03 15:10:00,2605.32,2607.16,2602.01,2604.56,700.0,2605.32,2607.16,2602.01,2604.56,700.0
2025-06-03 15:20:00,2601.07,2604.0,2600.08,2600.86,1800.0,2601.07,2604.0,2600.08,2600.86,1800.0
2025-06-03 15:30:00,2600.94,2602.94,2600.06,2602.94,1500.0,2600.94,2602.94,2600.06,2602.94,1500.0
2025-06-03 15:40:00,2602.36,2602.36,2599.55,2599.87,1213.0,2602.36,2602.36,2599.55,2599.87,1213.0
2025-06-03 15:50:00,2601.09,2606.28,2599.28,2599.28,10963.0,2601.09,2606.28,2599.28,2599.28,10963.0
2025-06-04 09:30:00,2601.07,2609.42,2597.91,2603.65,3619.0,2601.07,2609.42,2597.91,2603.65,3619.0
2025-06-04 09:40:00,2597.85,2607.0,2597.23,2605.7,2611.0,2597.85,2607.0,2597.23,2605.7,2611.0
2025-06-04 09:50:00,2604.76,2610.0,2604.76,2607.56,1351.0,2604.76,2610.0,2604.76,2607.56,1351.0
2025-06-04 10:00:00,2600.39,2600.39,2590.11,2597.75,1537.0,2600.39,2600.39,2590.11,2597.75,1537.0
2025-06-04 10:10:00,2598.49,2604.83,2598.49,2598.95,2000.0,2598.49,2604.83,2598.49,2598.95,2000.0
2025-06-04 10:20:00,2597.96,2604.03,2597.8,2601.36,400.0,2597.96,2604.03,2597.8,2601.36,400.0
2025-06-04 10:30:00,2598.32,2604.62,2598.32,2599.08,3045.0,2598.32,2604.62,2598.32,2599.08,3045.0
2025-06-04 10:40:00,2596.79,2596.79,2593.17,2595.0,1192.0,2596.79,2596.79,2593.17,2595.0,1192.0
2025-06-04 10:50:00,2593.24,2607.03,2590.0,2607.03,2545.0,2593.24,2607.03,2590.0,2607.03,2545.0
2025-06-04 11:00:00,2604.31,2610.0,2601.04,2609.25,3800.0,2604.31,2610.0,2601.04,2609.25,3800.0
2025-06-04 11:10:00,2608.92,2608.92,2608.92,2608.92,100.0,2608.92,2608.92,2608.92,2608.92,100.0
2025-06-04 11:20:00,2605.18,2605.18,2605.18,2605.18,100.0,2605.18,2605.18,2605.18,2605.18,100.0
2025-06-04 11:30:00,2600.01,2608.72,2600.01,2608.72,200.0,2600.01,2608.72,2600.01,2608.72,200.0
2025-06-04 11:40:00,2611.75,2611.75,2602.68,2607.71,1393.0,2611.75,2611.75,2602.68,2607.71,1393.0
2025-06-04 11:50:00,2612.44,2612.44,2605.72,2605.73,269.0,2612.44,2612.44,2605.72,2605.73,269.0
2025-06-04 12:00:00,2605.73,2605.73,2605.73,2605.73,0.0,2605.73,2605.73,2605.73,2605.73,0.0
2025-06-04 12:10:00,2608.41,2608.42,2606.34,2606.34,600.0,2608.41,2608.42,2606.34,2606.34,600.0
2025-06-04 12:20:00,2609.99,2610.0,2606.14,2606.14,633.0,2609.99,2610.0,2606.14,2606.14,633.0
2025-06-04 12:30:00,2608.0,2608.22,2608.0,2608.22,227.0,2608.0,2608.22,2608.0,2608.22,227.0
2025-06-04 12:40:00,2607.47,2616.45,2607.46,2611.68,1363.0,2607.47,2616.45,2607.46,2611.68,1363.0
2025-06-04 12:50:00,2612.21,2613.0,2611.6,2613.0,1000.0,2612.21,2613.0,2611.6,2613.0,1000.0
2025-06-04 13:00:00,2611.79,2611.79,2611.79,2611.79,100.0,2611.79,2611.79,2611.79,2611.79,100.0
2025-06-04 13:10:00,2611.0,2613.0,2608.01,2611.44,2654.0,2611.0,2613.0,2608.01,2611.44,2654.0
2025-06-04 13:20:00,2611.35,2611.35,2610.13,2610.13,300.0,2611.35,2611.35,2610.13,2610.13,300.0
2025-06-04 13:30:00,2610.51,2610.51,2607.08,2607.09,1500.0,2610.51,2610.51,2607.08,2607.09,1500.0
2025-06-04 13:40:00,2607.09,2607.09,2604.24,2604.24,260.0,2607.09,2607.09,2604.24,2604.24,260.0
2025-06-04 13:50:00,2602.68,2605.21,2599.4,2599.41,2002.0,2602.68,2605.21,2599.4,2599.41,2002.0
2025-06-04 14:00:00,2599.41,2599.79,2590.0,2590.0,7115.0,2599.41,2599.79,2590.0,2590.0,7115.0
2025-06-04 14:10:00,2590.01,2592.53,2580.99,2588.8,2443.0,2590.01,2592.53,2580.99,2588.8,2443.0
2025-06-04 14:20:00,2589.19,2589.19,2585.0,2586.82,829.0,2589.19,2589.19,2585.0,2586.82,829.0
2025-06-04 14:30:00,2590.71,2591.1,2580.0,2581.0,1300.0,2590.71,2591.1,2580.0,2581.0,1300.0
2025-06-04 14:40:00,2578.0,2586.12,2575.0,2586.01,2200.0,2578.0,2586.12,2575.0,2586.01,2200.0
2025-06-04 14:50:00,2584.11,2584.11,2579.75,2583.78,2548.0,2584.11,2584.11,2579.75,2583.78,2548.0
2025-06-04 15:00:00,2581.33,2584.17,2581.33,2581.8,1400.0,2581.33,2584.17,2581.33,2581.8,1400.0
2025-06-04 15:10:00,2583.0,2587.09,2580.35,2586.36,1683.0,2583.0,2587.09,2580.35,2586.36,1683.0
2025-06-04 15:20:00,2584.32,2584.94,2574.82,2574.82,1495.0,2584.32,2584.94,2574.82,2574.82,1495.0
2025-06-04 15:30:00,2574.82,2576.21,2570.79,2574.96,2461.0,2574.82,2576.21,2570.79,2574.96,2461.0
2025-06-04 15:40:00,2575.91,2577.91,2572.53,2573.94,4006.0,2575.91,2577.91,2572.53,2573.94,4006.0
2025-06-04 15:50:00,2569.48,2575.97,2569.0,2569.36,10393.0,2569.48,2575.97,2569.0,2569.36,10393.0
2025-06-05 09:30:00,2575.0,2575.0,2554.95,2566.0,5138.0,2575.0,2575.0,2554.95,2566.0,5138.0
2025-06-05 09:40:00,2571.48,2573.56,2567.32,2572.18,2590.0,2571.48,2573.56,2567.32,2572.18,2590.0
2025-06-05 09:50:00,2575.51,2578.83,2571.63,2571.64,1100.0,2575.51,2578.83,2571.63,2571.64,1100.0
2025-06-05 10:00:00,2575.23,2575.23,2560.55,2560.96,1013.0,2575.23,2575.23,2560.55,2560.96,1013.0
2025-06-05 10:10:00,2563.03,2570.39,2563.03,2567.08,1851.0,2563.03,2570.39,2563.03,2567.08,1851.0
2025-06-05 10:20:00,2570.88,2573.14,2569.21,2573.14,651.0,2570.88,2573.14,2569.21,2573.14,651.0
2025-06-05 10:30:00,2570.11,2580.0,2570.11,2579.41,5114.0,2570.11,2580.0,2570.11,2579.41,5114.0
2025-06-05 10:40:00,2582.16,2586.55,2579.58,2582.54,593.0,2582.16,2586.55,2579.58,2582.54,593.0
2025-06-05 10:50:00,2580.79,2581.89,2578.01,2580.3,1600.0,2580.79,2581.89,2578.01,2580.3,1600.0
2025-06-05 11:00:00,2583.72,2586.73,2581.98,2581.98,6784.0,2583.72,2586.73,2581.98,2581.98,6784.0
2025-06-05 11:10:00,2584.0,2590.6,2583.0,2585.98,5526.0,2584.0,2590.6,2583.0,2585.98,5526.0
2025-06-05 11:20:00,2590.47,2593.03,2585.87,2585.87,1405.0,2590.47,2593.03,2585.87,2585.87,1405.0
2025-06-05 11:30:00,2580.96,2580.96,2580.96,2580.96,100.0,2580.96,2580.96,2580.96,2580.96,100.0
2025-06-05 11:40:00,2577.01,2577.91,2572.57,2572.57,900.0,2577.01,2577.91,2572.57,2572.57,900.0
2025-06-05 11:50:00,2569.65,2570.81,2564.1,2570.81,1642.0,2569.65,2570.81,2564.1,2570.81,1642.0
2025-06-05 12:00:00,2573.21,2576.62,2569.79,2569.79,850.0,2573.21,2576.62,2569.79,2569.79,850.0
2025-06-05 12:10:00,2567.67,2570.33,2565.0,2565.0,2019.0,2567.67,2570.33,2565.0,2565.0,2019.0
2025-06-05 12:20:00,2565.23,2570.62,2565.23,2570.22,844.0,2565.23,2570.62,2565.23,2570.22,844.0
2025-06-05 12:30:00,2570.77,2570.77,2564.77,2564.78,700.0,2570.77,2570.77,2564.77,2564.78,700.0
2025-06-05 12:40:00,2565.36,2570.24,2561.38,2563.33,1120.0,2565.36,2570.24,2561.38,2563.33,1120.0
2025-06-05 12:50:00,2563.33,2563.33,2560.03,2560.04,539.0,2563.33,2563.33,2560.03,2560.04,539.0
2025-06-05 13:00:00,2560.04,2575.0,2560.04,2575.0,1054.0,2560.04,2575.0,2560.04,2575.0,1054.0
2025-06-05 13:10:00,2580.39,2580.39,2580.39,2580.39,200.0,2580.39,2580.39,2580.39,2580.39,200.0
2025-06-05 13:20:00,2578.5,2587.01,2578.5,2587.01,300.0,2578.5,2587.01,2578.5,2587.01,300.0
2025-06-05 13:30:00,2582.03,2583.6,2578.22,2578.59,900.0,2582.03,2583.6,2578.22,2578.59,900.0
2025-06-05 13:40:00,2579.89,2579.9,2578.86,2579.04,300.0,2579.89,2579.9,2578.86,2579.04,300.0
2025-06-05 13:50:00,2579.03,2579.99,2574.63,2574.63,1500.0,2579.03,2579.99,2574.63,2574.63,1500.0
2025-06-05 14:00:00,2572.64,2572.64,2571.03,2571.03,300.0,2572.64,2572.64,2571.03,2571.03,300.0
2025-06-05 14:10:00,2567.97,2567.97,2565.41,2565.41,200.0,2567.97,2567.97,2565.41,2565.41,200.0
2025-06-05 14:20:00,2563.86,2568.85,2562.5,2562.5,722.0,2563.86,2568.85,2562.5,2562.5,722.0
2025-06-05 14:30:00,2570.37,2570.37,2570.37,2570.37,100.0,2570.37,2570.37,2570.37,2570.37,100.0
2025-06-05 14:40:00,2574.76,2578.41,2571.67,2578.41,1900.0,2574.76,2578.41,2571.67,2578.41,1900.0
2025-06-05 14:50:00,2578.45,2578.46,2573.57,2575.0,600.0,2578.45,2578.46,2573.57,2575.0,600.0
2025-06-05 15:00:00,2575.09,2579.93,2575.08,2576.11,1363.0,2575.09,2579.93,2575.08,2576.11,1363.0
2025-06-05 15:10:00,2576.45,2576.46,2575.91,2575.91,220.0,2576.45,2576.46,2575.91,2575.91,220.0
2025-06-05 15:20:00,2568.54,2570.07,2560.21,2570.07,791.0,2568.54,2570.07,2560.21,2570.07,791.0
2025-06-05 15:30:00,2577.22,2588.89,2577.22,2588.08,2799.0,2577.22,2588.89,2577.22,2588.08,2799.0
2025-06-05 15:40:00,2583.61,2586.97,2583.08,2586.97,1585.0,2583.61,2586.97,2583.08,2586.97,1585.0
2025-06-05 15:50:00,2583.63,2584.09,2577.86,2577.86,5088.0,2583.63,2584.09,2577.86,2577.86,5088.0
2025-06-06 09:30:00,2540.01,2545.95,2426.89,2434.31,37228.0,2540.01,2545.95,2426.89,2434.31,37228.0
2025-06-06 09:40:00,2425.0,2462.35,2414.0,2458.15,27421.0,2425.0,2462.35,2414.0,2458.15,27421.0
2025-06-06 09:50:00,2462.88,2476.42,2440.0,2446.0,7948.0,2462.88,2476.42,2440.0,2446.0,7948.0
2025-06-06 10:00:00,2451.0,2457.49,2439.84,2453.64,12915.0,2451.0,2457.49,2439.84,2453.64,12915.0
2025-06-06 10:10:00,2450.0,2456.71,2440.0,2442.43,6555.0,2450.0,2456.71,2440.0,2442.43,6555.0
2025-06-06 10:20:00,2444.27,2445.89,2440.0,2440.0,3213.0,2444.27,2445.89,2440.0,2440.0,3213.0
2025-06-06 10:30:00,2438.08,2444.36,2434.21,2443.1,5331.0,2438.08,2444.36,2434.21,2443.1,5331.0
2025-06-06 10:40:00,2443.0,2446.11,2433.37,2442.55,3986.0,2443.0,2446.11,2433.37,2442.55,3986.0
2025-06-06 10:50:00,2440.53,2463.98,2440.53,2462.92,5371.0,2440.53,2463.98,2440.53,2462.92,5371.0
2025-06-06 11:00:00,2463.47,2480.0,2463.47,2479.95,6952.0,2463.47,2480.0,2463.47,2479.95,6952.0
2025-06-06 11:10:00,2479.95,2486.43,2474.88,2478.82,5230.0,2479.95,2486.43,2474.88,2478.82,5230.0
2025-06-06 11:20:00,2480.05,2487.78,2480.04,2485.17,2820.0,2480.05,2487.78,2480.04,2485.17,2820.0
2025-06-06 11:30:00,2489.5,2490.0,2483.62,2488.65,1667.0,2489.5,2490.0,2483.62,2488.65,1667.0
2025-06-06 11:40:00,2490.79,2504.34,2490.79,2498.04,1584.0,2490.79,2504.34,2490.79,2498.04,1584.0
2025-06-06 11:50:00,2499.66,2503.56,2485.0,2490.82,5737.0,2499.66,2503.56,2485.0,2490.82,5737.0
2025-06-06 12:00:00,2485.0,2485.41,2479.46,2483.51,3782.0,2485.0,2485.41,2479.46,2483.51,3782.0
2025-06-06 12:10:00,2483.62,2486.97,2482.93,2482.97,1300.0,2483.62,2486.97,2482.93,2482.97,1300.0
2025-06-06 12:20:00,2476.77,2491.69,2476.63,2489.55,2188.0,2476.77,2491.69,2476.63,2489.55,2188.0
2025-06-06 12:30:00,2496.17,2502.28,2489.28,2495.01,3202.0,2496.17,2502.28,2489.28,2495.01,3202.0
2025-06-06 12:40:00,2490.0,2491.11,2489.0,2491.05,900.0,2490.0,2491.11,2489.0,2491.05,900.0
2025-06-06 12:50:00,2491.0,2491.0,2487.87,2490.91,1618.0,2491.0,2491.0,2487.87,2490.91,1618.0
2025-06-06 13:00:00,2494.48,2495.26,2491.62,2491.62,300.0,2494.48,2495.26,2491.62,2491.62,300.0
2025-06-06 13:10:00,2496.01,2499.09,2491.87,2499.09,5562.0,2496.01,2499.09,2491.87,2499.09,5562.0
2025-06-06 13:20:00,2498.84,2501.98,2496.2,2499.78,600.0,2498.84,2501.98,2496.2,2499.78,600.0
2025-06-06 13:30:00,2499.78,2499.78,2496.14,2498.43,800.0,2499.78,2499.78,2496.14,2498.43,800.0
2025-06-06 13:40:00,2497.71,2497.71,2494.83,2495.0,600.0,2497.71,2497.71,2494.83,2495.0,600.0
2025-06-06 13:50:00,2492.01,2492.01,2486.0,2487.08,1466.0,2492.01,2492.01,2486.0,2487.08,1466.0
2025-06-06 14:00:00,2484.39,2487.46,2476.75,2480.9,5226.0,2484.39,2487.46,2476.75,2480.9,5226.0
2025-06-06 14:10:00,2480.36,2480.36,2480.36,2480.36,200.0,2480.36,2480.36,2480.36,2480.36,200.0
2025-06-06 14:20:00,2476.7,2482.85,2476.58,2482.22,2172.0,2476.7,2482.85,2476.58,2482.22,2172.0
2025-06-06 14:30:00,2480.68,2486.54,2479.58,2486.27,4911.0,2480.68,2486.54,2479.58,2486.27,4911.0
2025-06-06 14:40:00,2486.04,2486.04,2471.02,2471.02,7450.0,2486.04,2486.04,2471.02,2471.02,7450.0
2025-06-06 14:50:00,2472.46,2472.46,2470.95,2470.95,300.0,2472.46,2472.46,2470.95,2470.95,300.0
2025-06-06 15:00:00,2474.75,2482.25,2470.0,2477.98,3219.0,2474.75,2482.25,2470.0,2477.98,3219.0
2025-06-06 15:10:00,2476.12,2479.49,2472.66,2472.66,1487.0,2476.12,2479.49,2472.66,2472.66,1487.0
2025-06-06 15:20:00,2472.2,2477.35,2468.31,2471.52,11118.0,2472.2,2477.35,2468.31,2471.52,11118.0
2025-06-06 15:30:00,2473.97,2485.4,2471.7,2482.02,4146.0,2473.97,2485.4,2471.7,2482.02,4146.0
2025-06-06 15:40:00,2480.1,2480.17,2460.0,2460.0,11279.0,2480.1,2480.17,2460.0,2460.0,11279.0
2025-06-06 15:50:00,2465.54,2482.34,2461.05,2479.35,12866.0,2465.54,2482.34,2461.05,2479.35,12866.0
2025-06-09 09:30:00,2477.5,2482.68,2450.06,2471.1,15634.0,2477.5,2482.68,2450.06,2471.1,15634.0
2025-06-09 09:40:00,2476.16,2486.91,2470.42,2472.0,3321.0,2476.16,2486.91,2470.42,2472.0,3321.0
2025-06-09 09:50:00,2470.42,2478.01,2453.37,2453.37,3922.0,2470.42,2478.01,2453.37,2453.37,3922.0
2025-06-09 10:00:00,2450.36,2469.27,2450.36,2466.73,5129.0,2450.36,2469.27,2450.36,2466.73,5129.0
2025-06-09 10:10:00,2467.35,2469.23,2459.23,2469.23,906.0,2467.35,2469.23,2459.23,2469.23,906.0
2025-06-09 10:20:00,2460.06,2468.0,2460.02,2464.86,6285.0,2460.06,2468.0,2460.02,2464.86,6285.0
2025-06-09 10:30:00,2464.86,2468.03,2461.5,2464.02,4392.0,2464.86,2468.03,2461.5,2464.02,4392.0
2025-06-09 10:40:00,2464.74,2475.22,2462.14,2470.81,5636.0,2464.74,2475.22,2462.14,2470.81,5636.0
2025-06-09 10:50:00,2471.53,2473.34,2466.22,2466.22,2600.0,2471.53,2473.34,2466.22,2466.22,2600.0
2025-06-09 11:00:00,2466.56,2470.18,2465.0,2469.72,2900.0,2466.56,2470.18,2465.0,2469.72,2900.0
2025-06-09 11:10:00,2469.65,2471.04,2466.24,2470.58,2083.0,2469.65,2471.04,2466.24,2470.58,2083.0
2025-06-09 11:20:00,2471.87,2471.87,2457.3,2457.5,1823.0,2471.87,2471.87,2457.3,2457.5,1823.0
2025-06-09 11:30:00,2459.12,2475.0,2459.12,2475.0,1823.0,2459.12,2475.0,2459.12,2475.0,1823.0
2025-06-09 11:40:00,2473.97,2477.93,2471.74,2474.13,2301.0,2473.97,2477.93,2471.74,2474.13,2301.0
2025-06-09 11:50:00,2471.48,2476.06,2471.48,2472.11,900.0,2471.48,2476.06,2471.48,2472.11,900.0
2025-06-09 12:00:00,2477.38,2480.54,2476.44,2478.55,1261.0,2477.38,2480.54,2476.44,2478.55,1261.0
2025-06-09 12:10:00,2476.16,2479.93,2476.16,2477.69,1788.0,2476.16,2479.93,2476.16,2477.69,1788.0
2025-06-09 12:20:00,2482.16,2484.71,2474.29,2474.29,1812.0,2482.16,2484.71,2474.29,2474.29,1812.0
2025-06-09 12:30:00,2474.26,2475.02,2472.41,2473.25,1800.0,2474.26,2475.02,2472.41,2473.25,1800.0
2025-06-09 12:40:00,2473.04,2473.61,2468.44,2472.78,3674.0,2473.04,2473.61,2468.44,2472.78,3674.0
2025-06-09 12:50:00,2472.84,2473.55,2467.83,2467.83,1300.0,2472.84,2473.55,2467.83,2467.83,1300.0
2025-06-09 13:00:00,2471.11,2475.27,2468.86,2475.03,1100.0,2471.11,2475.27,2468.86,2475.03,1100.0
2025-06-09 13:10:00,2472.43,2474.71,2471.43,2472.23,700.0,2472.43,2474.71,2471.43,2472.23,700.0
2025-06-09 13:20:00,2472.88,2476.64,2468.34,2468.34,4363.0,2472.88,2476.64,2468.34,2468.34,4363.0
2025-06-09 13:30:00,2468.45,2475.84,2468.44,2472.76,3300.0,2468.45,2475.84,2468.44,2472.76,3300.0
2025-06-09 13:40:00,2473.5,2479.98,2472.59,2473.34,3831.0,2473.5,2479.98,2472.59,2473.34,3831.0
2025-06-09 13:50:00,2473.42,2473.42,2460.21,2460.21,1300.0,2473.42,2473.42,2460.21,2460.21,1300.0
2025-06-09 14:00:00,2459.14,2463.08,2459.14,2459.63,1600.0,2459.14,2463.08,2459.14,2459.63,1600.0
2025-06-09 14:10:00,2461.0,2463.45,2459.61,2461.75,1100.0,2461.0,2463.45,2459.61,2461.75,1100.0
2025-06-09 14:20:00,2461.07,2461.07,2459.84,2459.84,814.0,2461.07,2461.07,2459.84,2459.84,814.0
2025-06-09 14:30:00,2460.85,2462.0,2457.45,2457.45,1963.0,2460.85,2462.0,2457.45,2457.45,1963.0
2025-06-09 14:40:00,2457.74,2460.5,2454.97,2460.27,1385.0,2457.74,2460.5,2454.97,2460.27,1385.0
2025-06-09 14:50:00,2460.27,2464.21,2460.27,2464.21,1300.0,2460.27,2464.21,2460.27,2464.21,1300.0
2025-06-09 15:00:00,2464.91,2467.66,2464.69,2465.32,1600.0,2464.91,2467.66,2464.69,2465.32,1600.0
2025-06-09 15:10:00,2466.98,2468.39,2466.53,2468.39,507.0,2466.98,2468.39,2466.53,2468.39,507.0
2025-06-09 15:20:00,2466.38,2468.4,2465.0,2468.39,4257.0,2466.38,2468.4,2465.0,2468.39,4257.0
2025-06-09 15:30:00,2466.21,2474.3,2466.2,2471.27,1917.0,2466.21,2474.3,2466.2,2471.27,1917.0
2025-06-09 15:40:00,2469.48,2470.65,2466.11,2466.56,2008.0,2469.48,2470.65,2466.11,2466.56,2008.0
2025-06-09 15:50:00,2466.69,2469.26,2448.78,2448.78,6005.0,2466.69,2469.26,2448.78,2448.78,6005.0
2025-06-10 09:30:00,2440.0,2445.0,2424.24,2437.91,13181.0,2440.0,2445.0,2424.24,2437.91,13181.0
2025-06-10 09:40:00,2437.91,2448.67,2427.86,2440.0,8633.0,2437.91,2448.67,2427.86,2440.0,8633.0
2025-06-10 09:50:00,2436.57,2437.24,2423.61,2431.0,2993.0,2436.57,2437.24,2423.61,2431.0,2993.0
2025-06-10 10:00:00,2420.21,2424.82,2409.02,2409.74,3894.0,2420.21,2424.82,2409.02,2409.74,3894.0
2025-06-10 10:10:00,2411.33,2413.34,2401.01,2407.0,5594.0,2411.33,2413.34,2401.01,2407.0,5594.0
2025-06-10 10:20:00,2411.8,2411.8,2397.54,2398.89,5465.0,2411.8,2411.8,2397.54,2398.89,5465.0
2025-06-10 10:30:00,2395.0,2402.77,2387.71,2387.71,4126.0,2395.0,2402.77,2387.71,2387.71,4126.0
2025-06-10 10:40:00,2387.65,2393.77,2386.89,2386.89,8349.0,2387.65,2393.77,2386.89,2386.89,8349.0
2025-06-10 10:50:00,2386.49,2388.0,2380.46,2383.55,7197.0,2386.49,2388.0,2380.46,2383.55,7197.0
2025-06-10 11:00:00,2385.96,2385.96,2377.0,2384.08,3937.0,2385.96,2385.96,2377.0,2384.08,3937.0
2025-06-10 11:10:00,2384.07,2385.57,2376.98,2378.61,3919.0,2384.07,2385.57,2376.98,2378.61,3919.0
2025-06-10 11:20:00,2378.64,2378.64,2370.0,2371.63,2836.0,2378.64,2378.64,2370.0,2371.63,2836.0
2025-06-10 11:30:00,2375.0,2379.45,2364.54,2379.45,6129.0,2375.0,2379.45,2364.54,2379.45,6129.0
2025-06-10 11:40:00,2379.45,2395.0,2379.44,2383.63,11108.0,2379.45,2395.0,2379.44,2383.63,11108.0
2025-06-10 11:50:00,2384.72,2387.32,2381.56,2385.34,3456.0,2384.72,2387.32,2381.56,2385.34,3456.0
2025-06-10 12:00:00,2386.53,2397.85,2381.29,2396.47,10360.0,2386.53,2397.85,2381.29,2396.47,10360.0
2025-06-10 12:10:00,2394.43,2396.99,2390.9,2393.07,6990.0,2394.43,2396.99,2390.9,2393.07,6990.0
2025-06-10 12:20:00,2392.2,2400.22,2385.84,2400.12,1100.0,2392.2,2400.22,2385.84,2400.12,1100.0
2025-06-10 12:30:00,2400.67,2400.67,2398.88,2398.88,785.0,2400.67,2400.67,2398.88,2398.88,785.0
2025-06-10 12:40:00,2398.65,2399.36,2391.22,2399.36,1320.0,2398.65,2399.36,2391.22,2399.36,1320.0
2025-06-10 12:50:00,2400.11,2401.79,2398.51,2400.68,3002.0,2400.11,2401.79,2398.51,2400.68,3002.0
2025-06-10 13:00:00,2400.68,2406.17,2398.85,2402.74,4331.0,2400.68,2406.17,2398.85,2402.74,4331.0
2025-06-10 13:10:00,2402.48,2402.98,2401.29,2402.98,1203.0,2402.48,2402.98,2401.29,2402.98,1203.0
2025-06-10 13:20:00,2401.11,2405.81,2389.21,2389.21,8302.0,2401.11,2405.81,2389.21,2389.21,8302.0
2025-06-10 13:30:00,2390.29,2396.16,2390.29,2394.68,1486.0,2390.29,2396.16,2390.29,2394.68,1486.0
2025-06-10 13:40:00,2391.88,2393.35,2391.88,2393.35,200.0,2391.88,2393.35,2391.88,2393.35,200.0
2025-06-10 13:50:00,2391.27,2392.47,2389.11,2389.49,1060.0,2391.27,2392.47,2389.11,2389.49,1060.0
2025-06-10 14:00:00,2387.32,2389.49,2387.32,2389.49,400.0,2387.32,2389.49,2387.32,2389.49,400.0
2025-06-10 14:10:00,2393.97,2395.96,2391.08,2395.01,614.0,2393.97,2395.96,2391.08,2395.01,614.0
2025-06-10 14:20:00,2392.88,2392.88,2391.95,2391.95,600.0,2392.88,2392.88,2391.95,2391.95,600.0
2025-06-10 14:30:00,2391.34,2395.98,2391.33,2393.15,1006.0,2391.34,2395.98,2391.33,2393.15,1006.0
2025-06-10 14:40:00,2393.03,2395.86,2393.03,2395.86,800.0,2393.03,2395.86,2393.03,2395.86,800.0
2025-06-10 14:50:00,2394.43,2398.91,2392.67,2397.49,5670.0,2394.43,2398.91,2392.67,2397.49,5670.0
2025-06-10 15:00:00,2397.49,2400.63,2394.41,2400.63,2205.0,2397.49,2400.63,2394.41,2400.63,2205.0
2025-06-10 15:10:00,2401.16,2401.16,2395.65,2397.28,1109.0,2401.16,2401.16,2395.65,2397.28,1109.0
2025-06-10 15:20:00,2396.44,2399.8,2396.44,2397.74,725.0,2396.44,2399.8,2396.44,2397.74,725.0
2025-06-10 15:30:00,2398.04,2402.0,2397.11,2399.41,2428.0,2398.04,2402.0,2397.11,2399.41,2428.0
2025-06-10 15:40:00,2399.41,2399.42,2393.41,2395.41,2800.0,2399.41,2399.42,2393.41,2395.41,2800.0
2025-06-10 15:50:00,2395.03,2396.02,2387.16,2392.01,14624.0,2395.03,2396.02,2387.16,2392.01,14624.0
2025-06-11 09:30:00,2395.85,2404.72,2345.0,2364.16,13997.0,2395.85,2404.72,2345.0,2364.16,13997.0
2025-06-11 09:40:00,2362.77,2387.73,2362.77,2372.1,5007.0,2362.77,2387.73,2362.77,2372.1,5007.0
2025-06-11 09:50:00,2374.51,2388.0,2366.36,2377.21,5873.0,2374.51,2388.0,2366.36,2377.21,5873.0
2025-06-11 10:00:00,2378.14,2399.67,2372.0,2394.38,7793.0,2378.14,2399.67,2372.0,2394.38,7793.0
2025-06-11 10:10:00,2392.79,2399.99,2389.09,2393.81,3016.0,2392.79,2399.99,2389.09,2393.81,3016.0
2025-06-11 10:20:00,2392.93,2392.93,2382.71,2386.97,2451.0,2392.93,2392.93,2382.71,2386.97,2451.0
2025-06-11 10:30:00,2386.97,2389.96,2379.36,2387.41,3855.0,2386.97,2389.96,2379.36,2387.41,3855.0
2025-06-11 10:40:00,2386.98,2399.57,2386.0,2389.0,3725.0,2386.98,2399.57,2386.0,2389.0,3725.0
2025-06-11 10:50:00,2389.18,2407.37,2389.18,2407.37,8766.0,2389.18,2407.37,2389.18,2407.37,8766.0
2025-06-11 11:00:00,2405.11,2407.63,2399.98,2401.14,2301.0,2405.11,2407.63,2399.98,2401.14,2301.0
2025-06-11 11:10:00,2407.37,2408.0,2402.96,2404.18,1030.0,2407.37,2408.0,2402.96,2404.18,1030.0
2025-06-11 11:20:00,2404.86,2409.72,2398.45,2400.0,1336.0,2404.86,2409.72,2398.45,2400.0,1336.0
2025-06-11 11:30:00,2400.0,2411.54,2400.0,2410.76,4813.0,2400.0,2411.54,2400.0,2410.76,4813.0
2025-06-11 11:40:00,2405.72,2414.15,2405.41,2413.7,2165.0,2405.72,2414.15,2405.41,2413.7,2165.0
2025-06-11 11:50:00,2410.16,2413.03,2407.55,2410.02,2100.0,2410.16,2413.03,2407.55,2410.02,2100.0
2025-06-11 12:00:00,2410.02,2410.02,2398.63,2399.11,2381.0,2410.02,2410.02,2398.63,2399.11,2381.0
2025-06-11 12:10:00,2404.22,2411.04,2398.39,2407.94,1624.0,2404.22,2411.04,2398.39,2407.94,1624.0
2025-06-11 12:20:00,2402.26,2411.88,2402.26,2411.88,900.0,2402.26,2411.88,2402.26,2411.88,900.0
2025-06-11 12:30:00,2414.55,2416.95,2407.87,2411.31,3055.0,2414.55,2416.95,2407.87,2411.31,3055.0
2025-06-11 12:40:00,2407.85,2410.63,2405.8,2409.06,1750.0,2407.85,2410.63,2405.8,2409.06,1750.0
2025-06-11 12:50:00,2411.69,2411.87,2410.01,2410.22,800.0,2411.69,2411.87,2410.01,2410.22,800.0
2025-06-11 13:00:00,2409.42,2415.36,2408.03,2415.35,1200.0,2409.42,2415.36,2408.03,2415.35,1200.0
2025-06-11 13:10:00,2412.89,2412.9,2407.84,2411.79,2045.0,2412.89,2412.9,2407.84,2411.79,2045.0
2025-06-11 13:20:00,2410.95,2411.72,2408.43,2411.24,1400.0,2410.95,2411.72,2408.43,2411.24,1400.0
2025-06-11 13:30:00,2412.86,2413.37,2401.34,2403.28,2628.0,2412.86,2413.37,2401.34,2403.28,2628.0
2025-06-11 13:40:00,2400.41,2400.41,2393.34,2395.63,900.0,2400.41,2400.41,2393.34,2395.63,900.0
2025-06-11 13:50:00,2394.83,2401.12,2394.83,2398.21,3107.0,2394.83,2401.12,2394.83,2398.21,3107.0
2025-06-11 14:00:00,2398.59,2398.59,2389.43,2390.84,2592.0,2398.59,2398.59,2389.43,2390.84,2592.0
2025-06-11 14:10:00,2391.16,2391.17,2382.21,2382.21,1214.0,2391.16,2391.17,2382.21,2382.21,1214.0
2025-06-11 14:20:00,2387.72,2389.81,2384.03,2384.03,4710.0,2387.72,2389.81,2384.03,2384.03,4710.0
2025-06-11 14:30:00,2384.03,2391.96,2384.03,2387.01,3109.0,2384.03,2391.96,2384.03,2387.01,3109.0
2025-06-11 14:40:00,2386.99,2390.95,2384.14,2390.08,2369.0,2386.99,2390.95,2384.14,2390.08,2369.0
2025-06-11 14:50:00,2389.31,2392.93,2387.73,2388.6,1000.0,2389.31,2392.93,2387.73,2388.6,1000.0
2025-06-11 15:00:00,2384.66,2387.73,2383.44,2387.73,1904.0,2384.66,2387.73,2383.44,2387.73,1904.0
2025-06-11 15:10:00,2387.73,2388.82,2383.33,2383.33,1500.0,2387.73,2388.82,2383.33,2383.33,1500.0
2025-06-11 15:20:00,2383.44,2390.53,2383.44,2387.24,2310.0,2383.44,2390.53,2383.44,2387.24,2310.0
2025-06-11 15:30:00,2384.35,2390.0,2384.35,2389.48,2743.0,2384.35,2390.0,2384.35,2389.48,2743.0
2025-06-11 15:40:00,2388.01,2390.0,2384.12,2385.36,3804.0,2388.01,2390.0,2384.12,2385.36,3804.0
2025-06-11 15:50:00,2385.32,2390.0,2381.68,2381.68,15142.0,2385.32,2390.0,2381.68,2381.68,15142.0
2025-06-12 09:30:00,2373.56,2381.54,2367.66,2371.54,42790.0,2373.56,2381.54,2367.66,2371.54,42790.0
2025-06-12 09:40:00,2375.37,2385.0,2370.41,2384.37,1795.0,2375.37,2385.0,2370.41,2384.37,1795.0
2025-06-12 09:50:00,2370.46,2372.41,2362.21,2368.56,1127.0,2370.46,2372.41,2362.21,2368.56,1127.0
2025-06-12 10:00:00,2370.68,2370.68,2367.07,2369.35,500.0,2370.68,2370.68,2367.07,2369.35,500.0
2025-06-12 10:10:00,2365.85,2378.93,2365.84,2377.36,1225.0,2365.85,2378.93,2365.84,2377.36,1225.0
2025-06-12 10:20:00,2376.25,2381.53,2376.25,2381.53,559.0,2376.25,2381.53,2376.25,2381.53,559.0
2025-06-12 10:30:00,2383.34,2391.45,2382.23,2389.58,2737.0,2383.34,2391.45,2382.23,2389.58,2737.0
2025-06-12 10:40:00,2385.24,2385.24,2379.67,2379.68,810.0,2385.24,2385.24,2379.67,2379.68,810.0
2025-06-12 10:50:00,2380.24,2381.39,2376.33,2376.33,2469.0,2380.24,2381.39,2376.33,2376.33,2469.0
2025-06-12 11:00:00,2374.35,2378.26,2374.17,2374.17,800.0,2374.35,2378.26,2374.17,2374.17,800.0
2025-06-12 11:10:00,2369.84,2379.78,2369.0,2369.0,600.0,2369.84,2379.78,2369.0,2369.0,600.0
2025-06-12 11:20:00,2371.41,2371.41,2364.54,2369.3,900.0,2371.41,2371.41,2364.54,2369.3,900.0
2025-06-12 11:30:00,2371.13,2371.15,2371.13,2371.15,285.0,2371.13,2371.15,2371.13,2371.15,285.0
2025-06-12 11:40:00,2371.15,2371.15,2371.15,2371.15,0.0,2371.15,2371.15,2371.15,2371.15,0.0
2025-06-12 11:50:00,2372.07,2372.07,2372.07,2372.07,100.0,2372.07,2372.07,2372.07,2372.07,100.0
2025-06-12 12:00:00,2368.45,2371.49,2365.36,2371.11,991.0,2368.45,2371.49,2365.36,2371.11,991.0
2025-06-12 12:10:00,2371.11,2371.11,2371.11,2371.11,0.0,2371.11,2371.11,2371.11,2371.11,0.0
2025-06-12 12:20:00,2369.54,2369.6,2369.54,2369.6,200.0,2369.54,2369.6,2369.54,2369.6,200.0
2025-06-12 12:30:00,2370.64,2376.15,2369.7,2376.15,985.0,2370.64,2376.15,2369.7,2376.15,985.0
2025-06-12 12:40:00,2377.99,2377.99,2375.95,2375.95,500.0,2377.99,2377.99,2375.95,2375.95,500.0
2025-06-12 12:50:00,2375.01,2375.83,2374.79,2375.0,1008.0,2375.01,2375.83,2374.79,2375.0,1008.0
2025-06-12 13:00:00,2375.0,2375.03,2372.45,2372.45,1000.0,2375.0,2375.03,2372.45,2372.45,1000.0
2025-06-12 13:10:00,2375.09,2376.04,2375.08,2375.09,801.0,2375.09,2376.04,2375.08,2375.09,801.0
2025-06-12 13:20:00,2374.27,2374.27,2374.26,2374.27,200.0,2374.27,2374.27,2374.26,2374.27,200.0
2025-06-12 13:30:00,2374.78,2375.0,2373.66,2373.66,1200.0,2374.78,2375.0,2373.66,2373.66,1200.0
2025-06-12 13:40:00,2373.35,2374.53,2370.2,2374.1,521.0,2373.35,2374.53,2370.2,2374.1,521.0
2025-06-12 13:50:00,2373.98,2374.34,2373.98,2374.26,660.0,2373.98,2374.34,2373.98,2374.26,660.0
2025-06-12 14:00:00,2376.69,2376.69,2374.63,2374.67,2800.0,2376.69,2376.69,2374.63,2374.67,2800.0
2025-06-12 14:10:00,2374.73,2374.73,2374.53,2374.54,200.0,2374.73,2374.73,2374.53,2374.54,200.0
2025-06-12 14:20:00,2372.99,2373.44,2368.0,2368.0,2376.0,2372.99,2373.44,2368.0,2368.0,2376.0
2025-06-12 14:30:00,2367.0,2367.73,2363.98,2367.73,1400.0,2367.0,2367.73,2363.98,2367.73,1400.0
2025-06-12 14:40:00,2364.51,2366.24,2364.51,2365.79,1705.0,2364.51,2366.24,2364.51,2365.79,1705.0
2025-06-12 14:50:00,2366.24,2371.32,2366.23,2369.97,2799.0,2366.24,2371.32,2366.23,2369.97,2799.0
2025-06-12 15:00:00,2371.83,2371.83,2370.31,2370.31,500.0,2371.83,2371.83,2370.31,2370.31,500.0
2025-06-12 15:10:00,2370.33,2375.91,2368.63,2375.37,3469.0,2370.33,2375.91,2368.63,2375.37,3469.0
2025-06-12 15:20:00,2375.37,2376.44,2368.92,2372.6,700.0,2375.37,2376.44,2368.92,2372.6,700.0
2025-06-12 15:30:00,2372.01,2372.57,2369.14,2371.88,1290.0,2372.01,2372.57,2369.14,2371.88,1290.0
2025-06-12 15:40:00,2371.94,2371.94,2365.99,2366.67,2817.0,2371.94,2371.94,2365.99,2366.67,2817.0
2025-06-12 15:50:00,2366.68,2371.96,2361.49,2367.64,8393.0,2366.68,2371.96,2361.49,2367.64,8393.0
2025-06-13 09:30:00,2345.13,2364.6,2332.73,2358.24,6734.0,2345.13,2364.6,2332.73,2358.24,6734.0
2025-06-13 09:40:00,2366.53,2374.25,2363.76,2369.65,4034.0,2366.53,2374.25,2363.76,2369.65,4034.0
2025-06-13 09:50:00,2370.38,2375.95,2365.0,2373.56,6316.0,2370.38,2375.95,2365.0,2373.56,6316.0
2025-06-13 10:00:00,2374.94,2383.06,2370.52,2371.82,7928.0,2374.94,2383.06,2370.52,2371.82,7928.0
2025-06-13 10:10:00,2368.92,2372.82,2362.12,2369.83,3945.0,2368.92,2372.82,2362.12,2369.83,3945.0
2025-06-13 10:20:00,2369.39,2369.97,2368.92,2369.27,1292.0,2369.39,2369.97,2368.92,2369.27,1292.0
2025-06-13 10:30:00,2372.84,2375.66,2372.84,2374.32,1000.0,2372.84,2375.66,2372.84,2374.32,1000.0
2025-06-13 10:40:00,2374.54,2375.79,2372.0,2373.62,1220.0,2374.54,2375.79,2372.0,2373.62,1220.0
2025-06-13 10:50:00,2373.62,2381.5,2373.61,2376.52,2008.0,2373.62,2381.5,2373.61,2376.52,2008.0
2025-06-13 11:00:00,2375.24,2375.29,2375.24,2375.29,500.0,2375.24,2375.29,2375.24,2375.29,500.0
2025-06-13 11:10:00,2371.77,2375.0,2371.75,2375.0,11000.0,2371.77,2375.0,2371.75,2375.0,11000.0
2025-06-13 11:20:00,2375.02,2377.03,2372.29,2375.02,4594.0,2375.02,2377.03,2372.29,2375.02,4594.0
2025-06-13 11:30:00,2377.14,2377.14,2372.7,2372.93,564.0,2377.14,2377.14,2372.7,2372.93,564.0
2025-06-13 11:40:00,2372.67,2374.55,2372.66,2373.0,4500.0,2372.67,2374.55,2372.66,2373.0,4500.0
2025-06-13 11:50:00,2377.89,2383.0,2374.94,2383.0,4886.0,2377.89,2383.0,2374.94,2383.0,4886.0
2025-06-13 12:00:00,2383.6,2383.6,2379.61,2383.0,979.0,2383.6,2383.6,2379.61,2383.0,979.0
2025-06-13 12:10:00,2384.87,2384.87,2383.26,2383.31,723.0,2384.87,2384.87,2383.26,2383.31,723.0
2025-06-13 12:20:00,2384.76,2392.86,2383.31,2392.16,1400.0,2384.76,2392.86,2383.31,2392.16,1400.0
2025-06-13 12:30:00,2387.57,2396.21,2384.57,2395.98,3623.0,2387.57,2396.21,2384.57,2395.98,3623.0
2025-06-13 12:40:00,2397.34,2397.38,2391.22,2394.61,1200.0,2397.34,2397.38,2391.22,2394.61,1200.0
2025-06-13 12:50:00,2392.24,2394.16,2391.78,2394.14,1500.0,2392.24,2394.16,2391.78,2394.14,1500.0
2025-06-13 13:00:00,2394.46,2394.76,2390.14,2390.14,817.0,2394.46,2394.76,2390.14,2390.14,817.0
2025-06-13 13:10:00,2389.48,2389.48,2381.25,2381.26,1800.0,2389.48,2389.48,2381.25,2381.26,1800.0
2025-06-13 13:20:00,2377.16,2386.11,2377.16,2380.03,885.0,2377.16,2386.11,2377.16,2380.03,885.0
2025-06-13 13:30:00,2384.97,2384.97,2380.82,2380.82,500.0,2384.97,2384.97,2380.82,2380.82,500.0
2025-06-13 13:40:00,2381.87,2382.84,2380.26,2382.84,400.0,2381.87,2382.84,2380.26,2382.84,400.0
2025-06-13 13:50:00,2384.79,2384.89,2380.11,2380.68,2610.0,2384.79,2384.89,2380.11,2380.68,2610.0
2025-06-13 14:00:00,2380.68,2383.02,2379.21,2379.21,1569.0,2380.68,2383.02,2379.21,2379.21,1569.0
2025-06-13 14:10:00,2375.01,2375.74,2372.22,2372.22,1715.0,2375.01,2375.74,2372.22,2372.22,1715.0
2025-06-13 14:20:00,2371.83,2375.0,2370.0,2372.3,1355.0,2371.83,2375.0,2370.0,2372.3,1355.0
2025-06-13 14:30:00,2370.0,2372.29,2367.23,2372.29,5996.0,2370.0,2372.29,2367.23,2372.29,5996.0
2025-06-13 14:40:00,2372.0,2376.35,2369.89,2372.0,2361.0,2372.0,2376.35,2369.89,2372.0,2361.0
2025-06-13 14:50:00,2372.0,2375.59,2368.34,2373.72,1208.0,2372.0,2375.59,2368.34,2373.72,1208.0
2025-06-13 15:00:00,2373.72,2376.61,2371.94,2376.61,1400.0,2373.72,2376.61,2371.94,2376.61,1400.0
2025-06-13 15:10:00,2377.72,2382.43,2376.52,2377.68,1989.0,2377.72,2382.43,2376.52,2377.68,1989.0
2025-06-13 15:20:00,2377.08,2377.08,2371.31,2371.31,1300.0,2377.08,2377.08,2371.31,2371.31,1300.0
2025-06-13 15:30:00,2370.79,2372.73,2365.27,2372.31,2820.0,2370.79,2372.73,2365.27,2372.31,2820.0
2025-06-13 15:40:00,2374.59,2374.59,2369.0,2369.14,4111.0,2374.59,2374.59,2369.0,2369.14,4111.0
2025-06-13 15:50:00,2367.52,2371.79,2367.52,2369.59,4110.0,2367.52,2371.79,2367.52,2369.59,4110.0
2025-06-16 09:30:00,2390.0,2412.69,2380.1,2412.69,11839.0,2390.0,2412.69,2380.1,2412.69,11839.0
2025-06-16 09:40:00,2408.95,2425.11,2407.3,2407.3,8777.0,2408.95,2425.11,2407.3,2407.3,8777.0
2025-06-16 09:50:00,2408.79,2411.14,2405.58,2411.09,1172.0,2408.79,2411.14,2405.58,2411.09,1172.0
2025-06-16 10:00:00,2415.05,2424.26,2415.04,2424.26,3373.0,2415.05,2424.26,2415.04,2424.26,3373.0
2025-06-16 10:10:00,2422.2,2438.0,2420.17,2431.97,2323.0,2422.2,2438.0,2420.17,2431.97,2323.0
2025-06-16 10:20:00,2431.95,2439.0,2431.59,2435.39,1913.0,2431.95,2439.0,2431.59,2435.39,1913.0
2025-06-16 10:30:00,2438.3,2439.41,2434.81,2439.41,1571.0,2438.3,2439.41,2434.81,2439.41,1571.0
2025-06-16 10:40:00,2439.77,2448.0,2439.35,2445.04,15156.0,2439.77,2448.0,2439.35,2445.04,15156.0
2025-06-16 10:50:00,2445.0,2454.22,2442.68,2446.43,14035.0,2445.0,2454.22,2442.68,2446.43,14035.0
2025-06-16 11:00:00,2446.5,2449.11,2446.5,2449.11,200.0,2446.5,2449.11,2446.5,2449.11,200.0
2025-06-16 11:10:00,2451.74,2455.87,2450.5,2454.56,1402.0,2451.74,2455.87,2450.5,2454.56,1402.0
2025-06-16 11:20:00,2456.13,2460.0,2442.25,2447.61,2865.0,2456.13,2460.0,2442.25,2447.61,2865.0
2025-06-16 11:30:00,2445.16,2450.06,2441.8,2450.06,1504.0,2445.16,2450.06,2441.8,2450.06,1504.0
2025-06-16 11:40:00,2450.45,2452.02,2443.28,2446.09,2862.0,2450.45,2452.02,2443.28,2446.09,2862.0
2025-06-16 11:50:00,2447.22,2447.22,2444.5,2446.39,800.0,2447.22,2447.22,2444.5,2446.39,800.0
2025-06-16 12:00:00,2451.3,2452.03,2450.47,2452.03,1900.0,2451.3,2452.03,2450.47,2452.03,1900.0
2025-06-16 12:10:00,2453.11,2463.01,2453.1,2463.01,2263.0,2453.11,2463.01,2453.1,2463.01,2263.0
2025-06-16 12:20:00,2460.76,2466.72,2460.76,2462.45,4755.0,2460.76,2466.72,2460.76,2462.45,4755.0
2025-06-16 12:30:00,2462.08,2462.36,2456.38,2456.38,1460.0,2462.08,2462.36,2456.38,2456.38,1460.0
2025-06-16 12:40:00,2460.98,2460.98,2451.77,2453.02,1405.0,2460.98,2460.98,2451.77,2453.02,1405.0
2025-06-16 12:50:00,2451.05,2453.66,2451.04,2451.95,500.0,2451.05,2453.66,2451.04,2451.95,500.0
2025-06-16 13:00:00,2448.72,2453.21,2448.72,2451.94,931.0,2448.72,2453.21,2448.72,2451.94,931.0
2025-06-16 13:10:00,2451.94,2451.94,2451.94,2451.94,400.0,2451.94,2451.94,2451.94,2451.94,400.0
2025-06-16 13:20:00,2456.43,2456.43,2456.43,2456.43,100.0,2456.43,2456.43,2456.43,2456.43,100.0
2025-06-16 13:30:00,2458.99,2459.0,2451.3,2451.3,1302.0,2458.99,2459.0,2451.3,2451.3,1302.0
2025-06-16 13:40:00,2454.87,2454.87,2446.73,2450.09,2897.0,2454.87,2454.87,2446.73,2450.09,2897.0
2025-06-16 13:50:00,2452.68,2452.68,2447.36,2452.62,799.0,2452.68,2452.68,2447.36,2452.62,799.0
2025-06-16 14:00:00,2455.0,2457.03,2455.0,2456.14,1190.0,2455.0,2457.03,2455.0,2456.14,1190.0
2025-06-16 14:10:00,2450.4,2450.4,2445.22,2445.22,1087.0,2450.4,2450.4,2445.22,2445.22,1087.0
2025-06-16 14:20:00,2446.46,2449.57,2446.46,2447.14,1000.0,2446.46,2449.57,2446.46,2447.14,1000.0
2025-06-16 14:30:00,2447.14,2449.79,2444.4,2446.8,3013.0,2447.14,2449.79,2444.4,2446.8,3013.0
2025-06-16 14:40:00,2449.78,2449.78,2444.54,2445.83,3730.0,2449.78,2449.78,2444.54,2445.83,3730.0
2025-06-16 14:50:00,2447.7,2450.36,2447.69,2450.36,1400.0,2447.7,2450.36,2447.69,2450.36,1400.0
2025-06-16 15:00:00,2449.23,2451.99,2448.69,2450.35,4276.0,2449.23,2451.99,2448.69,2450.35,4276.0
2025-06-16 15:10:00,2450.39,2452.79,2450.2,2452.17,900.0,2450.39,2452.79,2450.2,2452.17,900.0
2025-06-16 15:20:00,2455.3,2457.44,2450.43,2450.43,2292.0,2455.3,2457.44,2450.43,2450.43,2292.0
2025-06-16 15:30:00,2451.49,2451.49,2449.94,2451.2,1495.0,2451.49,2451.49,2449.94,2451.2,1495.0
2025-06-16 15:40:00,2451.2,2453.31,2451.19,2452.14,600.0,2451.2,2453.31,2451.19,2452.14,600.0
2025-06-16 15:50:00,2452.14,2455.94,2445.22,2454.39,5948.0,2452.14,2455.94,2445.22,2454.39,5948.0
2025-06-17 09:30:00,2446.8,2473.91,2442.35,2442.35,13755.0,2446.8,2473.91,2442.35,2442.35,13755.0
2025-06-17 09:40:00,2437.0,2443.91,2430.32,2440.0,7013.0,2437.0,2443.91,2430.32,2440.0,7013.0
2025-06-17 09:50:00,2435.55,2439.85,2434.0,2439.82,1701.0,2435.55,2439.85,2434.0,2439.82,1701.0
2025-06-17 10:00:00,2441.97,2442.52,2437.45,2438.29,4348.0,2441.97,2442.52,2437.45,2438.29,4348.0
2025-06-17 10:10:00,2435.51,2435.51,2425.02,2432.93,5037.0,2435.51,2435.51,2425.02,2432.93,5037.0
2025-06-17 10:20:00,2432.93,2443.19,2427.82,2440.51,10508.0,2432.93,2443.19,2427.82,2440.51,10508.0
2025-06-17 10:30:00,2437.43,2440.55,2431.59,2433.24,3454.0,2437.43,2440.55,2431.59,2433.24,3454.0
2025-06-17 10:40:00,2436.57,2436.78,2431.96,2434.72,2442.0,2436.57,2436.78,2431.96,2434.72,2442.0
2025-06-17 10:50:00,2436.41,2438.56,2433.16,2434.94,1400.0,2436.41,2438.56,2433.16,2434.94,1400.0
2025-06-17 11:00:00,2434.77,2451.68,2431.17,2447.96,3440.0,2434.77,2451.68,2431.17,2447.96,3440.0
2025-06-17 11:10:00,2446.23,2454.87,2446.22,2447.66,1496.0,2446.23,2454.87,2446.22,2447.66,1496.0
2025-06-17 11:20:00,2448.41,2454.36,2448.3,2448.3,1060.0,2448.41,2454.36,2448.3,2448.3,1060.0
2025-06-17 11:30:00,2446.68,2446.96,2445.22,2445.44,800.0,2446.68,2446.96,2445.22,2445.44,800.0
2025-06-17 11:40:00,2445.61,2445.61,2441.0,2441.0,827.0,2445.61,2445.61,2441.0,2441.0,827.0
2025-06-17 11:50:00,2439.93,2443.96,2439.93,2440.19,478.0,2439.93,2443.96,2439.93,2440.19,478.0
2025-06-17 12:00:00,2438.49,2438.49,2435.57,2437.64,300.0,2438.49,2438.49,2435.57,2437.64,300.0
2025-06-17 12:10:00,2434.24,2435.74,2434.23,2434.93,900.0,2434.24,2435.74,2434.23,2434.93,900.0
2025-06-17 12:20:00,2433.66,2433.66,2432.77,2432.78,600.0,2433.66,2433.66,2432.77,2432.78,600.0
2025-06-17 12:30:00,2429.07,2429.07,2427.0,2427.0,315.0,2429.07,2429.07,2427.0,2427.0,315.0
2025-06-17 12:40:00,2420.41,2420.41,2418.01,2418.93,600.0,2420.41,2420.41,2418.01,2418.93,600.0
2025-06-17 12:50:00,2419.73,2420.17,2415.11,2420.17,1222.0,2419.73,2420.17,2415.11,2420.17,1222.0
2025-06-17 13:00:00,2415.09,2418.8,2415.08,2418.8,200.0,2415.09,2418.8,2415.08,2418.8,200.0
2025-06-17 13:10:00,2421.63,2421.63,2414.24,2418.51,2620.0,2421.63,2421.63,2414.24,2418.51,2620.0
2025-06-17 13:20:00,2410.3,2410.3,2409.79,2409.79,400.0,2410.3,2410.3,2409.79,2409.79,400.0
2025-06-17 13:30:00,2406.82,2411.73,2404.95,2411.73,1023.0,2406.82,2411.73,2404.95,2411.73,1023.0
2025-06-17 13:40:00,2412.38,2412.38,2404.13,2404.13,1125.0,2412.38,2412.38,2404.13,2404.13,1125.0
2025-06-17 13:50:00,2400.51,2404.0,2390.37,2395.06,1700.0,2400.51,2404.0,2390.37,2395.06,1700.0
2025-06-17 14:00:00,2390.77,2395.31,2389.25,2395.31,1700.0,2390.77,2395.31,2389.25,2395.31,1700.0
2025-06-17 14:10:00,2394.55,2394.55,2382.1,2387.97,1541.0,2394.55,2394.55,2382.1,2387.97,1541.0
2025-06-17 14:20:00,2385.33,2389.09,2384.12,2384.13,689.0,2385.33,2389.09,2384.12,2384.13,689.0
2025-06-17 14:30:00,2387.01,2390.65,2380.02,2380.03,2095.0,2387.01,2390.65,2380.02,2380.03,2095.0
2025-06-17 14:40:00,2380.0,2385.17,2379.56,2381.86,2053.0,2380.0,2385.17,2379.56,2381.86,2053.0
2025-06-17 14:50:00,2383.87,2385.33,2382.61,2383.21,1300.0,2383.87,2385.33,2382.61,2383.21,1300.0
2025-06-17 15:00:00,2387.43,2388.0,2383.18,2386.73,1579.0,2387.43,2388.0,2383.18,2386.73,1579.0
2025-06-17 15:10:00,2386.53,2386.53,2378.92,2380.43,2407.0,2386.53,2386.53,2378.92,2380.43,2407.0
2025-06-17 15:20:00,2382.81,2389.71,2381.52,2389.71,1500.0,2382.81,2389.71,2381.52,2389.71,1500.0
2025-06-17 15:30:00,2385.98,2388.66,2382.06,2386.53,1800.0,2385.98,2388.66,2382.06,2386.53,1800.0
2025-06-17 15:40:00,2388.1,2390.01,2385.83,2387.96,4881.0,2388.1,2390.01,2385.83,2387.96,4881.0
2025-06-17 15:50:00,2387.59,2390.2,2382.58,2388.42,5719.0,2387.59,2390.2,2382.58,2388.42,5719.0
2025-06-18 09:30:00,2400.0,2410.0,2373.0,2390.0,9282.0,2400.0,2410.0,2373.0,2390.0,9282.0
2025-06-18 09:40:00,2386.68,2386.96,2380.24,2380.24,600.0,2386.68,2386.96,2380.24,2380.24,600.0
2025-06-18 09:50:00,2379.97,2380.07,2376.27,2380.07,1322.0,2379.97,2380.07,2376.27,2380.07,1322.0
2025-06-18 10:00:00,2371.19,2377.87,2364.73,2377.87,3399.0,2371.19,2377.87,2364.73,2377.87,3399.0
2025-06-18 10:10:00,2370.87,2370.87,2370.07,2370.07,200.0,2370.87,2370.87,2370.07,2370.07,200.0
2025-06-18 10:20:00,2380.24,2391.44,2379.55,2385.1,1100.0,2380.24,2391.44,2379.55,2385.1,1100.0
2025-06-18 10:30:00,2379.12,2383.57,2379.12,2379.48,1339.0,2379.12,2383.57,2379.12,2379.48,1339.0
2025-06-18 10:40:00,2379.74,2382.25,2376.78,2382.25,1262.0,2379.74,2382.25,2376.78,2382.25,1262.0
2025-06-18 10:50:00,2384.8,2387.22,2382.81,2385.65,1100.0,2384.8,2387.22,2382.81,2385.65,1100.0
2025-06-18 11:00:00,2385.3,2385.91,2385.29,2385.91,500.0,2385.3,2385.91,2385.29,2385.91,500.0
2025-06-18 11:10:00,2386.44,2391.6,2385.97,2391.22,1000.0,2386.44,2391.6,2385.97,2391.22,1000.0
2025-06-18 11:20:00,2395.66,2395.66,2391.15,2394.28,1140.0,2395.66,2395.66,2391.15,2394.28,1140.0
2025-06-18 11:30:00,2394.28,2397.7,2394.27,2397.7,500.0,2394.28,2397.7,2394.27,2397.7,500.0
2025-06-18 11:40:00,2397.25,2397.25,2394.4,2394.4,400.0,2397.25,2397.25,2394.4,2394.4,400.0
2025-06-18 11:50:00,2394.4,2394.4,2393.82,2393.83,200.0,2394.4,2394.4,2393.82,2393.83,200.0
2025-06-18 12:00:00,2391.0,2391.22,2388.5,2388.76,1100.0,2391.0,2391.22,2388.5,2388.76,1100.0
2025-06-18 12:10:00,2386.57,2390.09,2386.57,2388.57,900.0,2386.57,2390.09,2386.57,2388.57,900.0
2025-06-18 12:20:00,2387.92,2387.92,2387.92,2387.92,100.0,2387.92,2387.92,2387.92,2387.92,100.0
2025-06-18 12:30:00,2386.58,2389.72,2386.58,2388.61,822.0,2386.58,2389.72,2386.58,2388.61,822.0
2025-06-18 12:40:00,2393.78,2394.05,2390.14,2392.45,1000.0,2393.78,2394.05,2390.14,2392.45,1000.0
2025-06-18 12:50:00,2395.23,2395.88,2390.91,2390.91,1400.0,2395.23,2395.88,2390.91,2390.91,1400.0
2025-06-18 13:00:00,2393.36,2394.31,2392.61,2393.98,2444.0,2393.36,2394.31,2392.61,2393.98,2444.0
2025-06-18 13:10:00,2394.15,2394.15,2393.19,2393.2,200.0,2394.15,2394.15,2393.19,2393.2,200.0
2025-06-18 13:20:00,2393.2,2395.65,2391.66,2395.59,4392.0,2393.2,2395.65,2391.66,2395.59,4392.0
2025-06-18 13:30:00,2396.56,2396.56,2393.58,2396.27,700.0,2396.56,2396.56,2393.58,2396.27,700.0
2025-06-18 13:40:00,2400.0,2400.0,2400.0,2400.0,450.0,2400.0,2400.0,2400.0,2400.0,450.0
2025-06-18 13:50:00,2402.18,2403.82,2402.18,2403.82,700.0,2402.18,2403.82,2402.18,2403.82,700.0
2025-06-18 14:00:00,2405.1,2405.1,2394.63,2401.03,2100.0,2405.1,2405.1,2394.63,2401.03,2100.0
2025-06-18 14:10:00,2402.99,2405.61,2402.99,2405.6,250.0,2402.99,2405.61,2402.99,2405.6,250.0
2025-06-18 14:20:00,2403.82,2404.5,2401.44,2401.44,1000.0,2403.82,2404.5,2401.44,2401.44,1000.0
2025-06-18 14:30:00,2406.91,2406.91,2406.4,2406.85,400.0,2406.91,2406.91,2406.4,2406.85,400.0
2025-06-18 14:40:00,2410.0,2410.0,2402.59,2405.05,1007.0,2410.0,2410.0,2402.59,2405.05,1007.0
2025-06-18 14:50:00,2402.22,2403.32,2395.02,2395.03,1100.0,2402.22,2403.32,2395.02,2395.03,1100.0
2025-06-18 15:00:00,2395.02,2405.0,2395.02,2404.54,1200.0,2395.02,2405.0,2395.02,2404.54,1200.0
2025-06-18 15:10:00,2405.13,2409.52,2401.29,2405.95,4500.0,2405.13,2409.52,2401.29,2405.95,4500.0
2025-06-18 15:20:00,2408.56,2409.55,2397.66,2398.81,2904.0,2408.56,2409.55,2397.66,2398.81,2904.0
2025-06-18 15:30:00,2397.85,2400.48,2397.85,2400.48,3101.0,2397.85,2400.48,2397.85,2400.48,3101.0
2025-06-18 15:40:00,2402.63,2405.12,2401.03,2402.31,1822.0,2402.63,2405.12,2401.03,2402.31,1822.0
2025-06-18 15:50:00,2402.54,2402.55,2398.57,2402.55,5582.0,2402.54,2402.55,2398.57,2402.55,5582.0
2025-06-20 09:30:00,2429.55,2439.49,2425.0,2431.97,37361.0,2429.55,2439.49,2425.0,2431.97,37361.0
2025-06-20 09:40:00,2430.87,2432.0,2418.62,2422.03,3985.0,2430.87,2432.0,2418.62,2422.03,3985.0
2025-06-20 09:50:00,2421.11,2426.25,2418.55,2420.63,2600.0,2421.11,2426.25,2418.55,2420.63,2600.0
2025-06-20 10:00:00,2421.6,2427.13,2410.01,2414.57,10501.0,2421.6,2427.13,2410.01,2414.57,10501.0
2025-06-20 10:10:00,2415.47,2421.93,2410.58,2417.75,961.0,2415.47,2421.93,2410.58,2417.75,961.0
2025-06-20 10:20:00,2419.72,2419.84,2412.56,2412.57,1502.0,2419.72,2419.84,2412.56,2412.57,1502.0
2025-06-20 10:30:00,2412.29,2424.1,2411.74,2424.1,1107.0,2412.29,2424.1,2411.74,2424.1,1107.0
2025-06-20 10:40:00,2423.56,2425.4,2410.37,2425.0,7904.0,2423.56,2425.4,2410.37,2425.0,7904.0
2025-06-20 10:50:00,2421.58,2423.34,2417.54,2417.91,700.0,2421.58,2423.34,2417.54,2417.91,700.0
2025-06-20 11:00:00,2417.91,2425.62,2414.77,2425.62,1319.0,2417.91,2425.62,2414.77,2425.62,1319.0
2025-06-20 11:10:00,2425.21,2425.21,2422.14,2423.33,785.0,2425.21,2425.21,2422.14,2423.33,785.0
2025-06-20 11:20:00,2421.75,2426.61,2416.32,2416.32,1924.0,2421.75,2426.61,2416.32,2416.32,1924.0
2025-06-20 11:30:00,2421.69,2421.69,2417.9,2417.9,200.0,2421.69,2421.69,2417.9,2417.9,200.0
2025-06-20 11:40:00,2414.5,2415.33,2413.62,2415.33,656.0,2414.5,2415.33,2413.62,2415.33,656.0
2025-06-20 11:50:00,2404.82,2404.82,2404.81,2404.82,200.0,2404.82,2404.82,2404.81,2404.82,200.0
2025-06-20 12:00:00,2404.47,2404.47,2403.12,2403.12,500.0,2404.47,2404.47,2403.12,2403.12,500.0
2025-06-20 12:10:00,2407.6,2408.14,2405.88,2408.0,995.0,2407.6,2408.14,2405.88,2408.0,995.0
2025-06-20 12:20:00,2405.38,2405.4,2402.7,2404.82,624.0,2405.38,2405.4,2402.7,2404.82,624.0
2025-06-20 12:30:00,2406.98,2406.98,2400.51,2400.51,874.0,2406.98,2406.98,2400.51,2400.51,874.0
2025-06-20 12:40:00,2400.0,2403.96,2397.5,2403.96,1978.0,2400.0,2403.96,2397.5,2403.96,1978.0
2025-06-20 12:50:00,2399.79,2400.95,2399.7,2400.95,400.0,2399.79,2400.95,2399.7,2400.95,400.0
2025-06-20 13:00:00,2403.84,2404.89,2400.83,2402.93,764.0,2403.84,2404.89,2400.83,2402.93,764.0
2025-06-20 13:10:00,2402.93,2402.93,2402.93,2402.93,0.0,2402.93,2402.93,2402.93,2402.93,0.0
2025-06-20 13:20:00,2402.83,2402.83,2401.73,2402.13,1622.0,2402.83,2402.83,2401.73,2402.13,1622.0
2025-06-20 13:30:00,2401.35,2403.4,2396.0,2399.12,2552.0,2401.35,2403.4,2396.0,2399.12,2552.0
2025-06-20 13:40:00,2398.62,2398.62,2398.62,2398.62,323.0,2398.62,2398.62,2398.62,2398.62,323.0
2025-06-20 13:50:00,2402.24,2402.24,2402.24,2402.24,100.0,2402.24,2402.24,2402.24,2402.24,100.0
2025-06-20 14:00:00,2404.97,2405.6,2404.85,2405.6,403.0,2404.97,2405.6,2404.85,2405.6,403.0
2025-06-20 14:10:00,2406.23,2410.4,2406.23,2410.26,700.0,2406.23,2410.4,2406.23,2410.26,700.0
2025-06-20 14:20:00,2410.26,2410.26,2410.26,2410.26,0.0,2410.26,2410.26,2410.26,2410.26,0.0
2025-06-20 14:30:00,2406.0,2406.58,2405.1,2405.11,661.0,2406.0,2406.58,2405.1,2405.11,661.0
2025-06-20 14:40:00,2405.1,2405.1,2403.68,2403.68,700.0,2405.1,2405.1,2403.68,2403.68,700.0
2025-06-20 14:50:00,2401.76,2401.88,2399.98,2399.98,600.0,2401.76,2401.88,2399.98,2399.98,600.0
2025-06-20 15:00:00,2401.55,2402.0,2401.54,2401.83,749.0,2401.55,2402.0,2401.54,2401.83,749.0
2025-06-20 15:10:00,2401.83,2401.83,2401.83,2401.83,0.0,2401.83,2401.83,2401.83,2401.83,0.0
2025-06-20 15:20:00,2400.8,2403.68,2400.79,2403.68,1200.0,2400.8,2403.68,2400.79,2403.68,1200.0
2025-06-20 15:30:00,2404.57,2404.57,2402.71,2402.71,200.0,2404.57,2404.57,2402.71,2402.71,200.0
2025-06-20 15:40:00,2403.45,2405.1,2402.09,2403.95,2272.0,2403.45,2405.1,2402.09,2403.95,2272.0
2025-06-20 15:50:00,2403.64,2405.71,2399.81,2402.97,11264.0,2403.64,2405.71,2399.81,2402.97,11264.0